1623045660000|2021-06-07 06:01:00|730064.6|728064.6|730051.7|728051.7|730064.6|728064.6|730035.2|728035.2|15
1623045670000|2021-06-07 06:01:10|730043.5|728043.5|729994.2|727994.2|730044.3|728044.3|729993.9|727993.9|19
1623045680000|2021-06-07 06:01:20|730001.9|728001.9|729987.1|727987.1|730006.1|728006.1|729954.9|727954.9|20
1623045690000|2021-06-07 06:01:30|729986.3|727986.3|729973.2|727973.2|729986.3|727986.3|729973.2|727973.2|15
1623045700000|2021-06-07 06:01:40|729973.9|727973.9|729995.4|727995.4|729999.1|727999.1|729955.3|727955.3|22
1623045710000|2021-06-07 06:01:50|729995.2|727995.2|729984|727984|729995.2|727995.2|729981.6|727981.6|11
1623045720000|2021-06-07 06:02:00|729986|727986|730026.4|728026.4|730026.4|728026.4|729985.8|727985.8|18
1623045730000|2021-06-07 06:02:10|730014|728014|730088.3|728088.3|730088.3|728088.3|729996.2|727996.2|20
1623045740000|2021-06-07 06:02:20|730075.2|728075.2|730054.6|728054.6|730083.8|728083.8|730041.3|728041.3|17
1623045750000|2021-06-07 06:02:30|730054.8|728054.8|730076.6|728076.6|730111.1|728111.1|730037.9|728037.9|25
1623045760000|2021-06-07 06:02:40|730085.6|728085.6|730084.6|728084.6|730096.2|728096.2|730069.4|728069.4|13
1623045770000|2021-06-07 06:02:50|730063.3|728063.3|730026.1|728026.1|730063.3|728063.3|730026.1|728026.1|22
1623045780000|2021-06-07 06:03:00|730035|728035|730025|728025|730045.3|728045.3|730016|728016|17
1623045790000|2021-06-07 06:03:10|730023.3|728023.3|730035.1|728035.1|730039.2|728039.2|730019.8|728019.8|23
1623045800000|2021-06-07 06:03:20|730033.1|728033.1|730022.9|728022.9|730035|728035|730022.9|728022.9|7
1623045810000|2021-06-07 06:03:30|730024.4|728024.4|730021.2|728021.2|730042.4|728042.4|730004.6|728004.6|14
1623045820000|2021-06-07 06:03:40|729996.6|727996.6|730010.2|728010.2|730013.4|728013.4|729990.1|727990.1|24
1623045830000|2021-06-07 06:03:50|730005.6|728005.6|729951.8|727951.8|730013.9|728013.9|729947.9|727947.9|19
1623045840000|2021-06-07 06:04:00|729953.5|727953.5|729949.6|727949.6|729962|727962|729949.6|727949.6|4
1623045850000|2021-06-07 06:04:10|729950.3|727950.3|729977.8|727977.8|729997.5|727997.5|729949.6|727949.6|6
1623045860000|2021-06-07 06:04:20|729977.7|727977.7|729977.7|727977.7|729977.7|727977.7|729977.7|727977.7|1
1623045870000|2021-06-07 06:04:30|729963.7|727963.7|729958.7|727958.7|729969.2|727969.2|729955.7|727955.7|10
1623045880000|2021-06-07 06:04:40|729958.5|727958.5|729976.6|727976.6|729981|727981|729949.4|727949.4|6
1623045890000|2021-06-07 06:04:50|729965.9|727965.9|729964|727964|730192.1|728192.1|729949.5|727949.5|18
1623045900000|2021-06-07 06:05:00|729967.6|727967.6|729971.3|727971.3|729983.9|727983.9|729961.2|727961.2|18
1623045910000|2021-06-07 06:05:10|729986.6|727986.6|730133.5|728133.5|730133.5|728133.5|729986.6|727986.6|24
1623045920000|2021-06-07 06:05:20|730135|728135|730121.5|728121.5|730135|728135|730116.7|728116.7|10
1623045930000|2021-06-07 06:05:30|730121.4|728121.4|730130.1|728130.1|730138.4|728138.4|730120.9|728120.9|23
1623045940000|2021-06-07 06:05:40|730133.9|728133.9|730118.8|728118.8|730140.4|728140.4|730118.8|728118.8|13
1623045950000|2021-06-07 06:05:50|730117.5|728117.5|730096|728096|730117.5|728117.5|730085.1|728085.1|22
1623045960000|2021-06-07 06:06:00|730095.4|728095.4|730095.7|728095.7|730103.7|728103.7|730086.9|728086.9|10
1623045970000|2021-06-07 06:06:10|730098.6|728098.6|730105|728105|730105.8|728105.8|730091.4|728091.4|7
1623045980000|2021-06-07 06:06:20|730102.1|728102.1|730085.5|728085.5|730102.6|728102.6|730080.4|728080.4|14
1623045990000|2021-06-07 06:06:30|730088.4|728088.4|730091.6|728091.6|730093.5|728093.5|730082.5|728082.5|13
1623046000000|2021-06-07 06:06:40|730093.5|728093.5|730115.1|728115.1|730115.1|728115.1|730093.5|728093.5|11
1623046010000|2021-06-07 06:06:50|730119.8|728119.8|730096.1|728096.1|730119.8|728119.8|730080.8|728080.8|15
1623046020000|2021-06-07 06:07:00|730096.6|728096.6|730092.9|728092.9|730111.9|728111.9|730091.1|728091.1|15
1623046030000|2021-06-07 06:07:10|730092.1|728092.1|730061.3|728061.3|730093.9|728093.9|730055.4|728055.4|20
1623046040000|2021-06-07 06:07:20|730059.7|728059.7|730081.4|728081.4|730092.2|728092.2|730059.7|728059.7|22
1623046050000|2021-06-07 06:07:30|730080.1|728080.1|730085.6|728085.6|730085.6|728085.6|730062.9|728062.9|16
1623046060000|2021-06-07 06:07:40|730084.6|728084.6|730081.3|728081.3|730084.6|728084.6|730075|728075|14
1623046070000|2021-06-07 06:07:50|730081.4|728081.4|730065.1|728065.1|730102.6|728102.6|730059.2|728059.2|16
1623046080000|2021-06-07 06:08:00|730112.4|728112.4|730105.5|728105.5|730114|728114|730092.7|728092.7|21
1623046090000|2021-06-07 06:08:10|730106.5|728106.5|730127.8|728127.8|730129.7|728129.7|730106.5|728106.5|15
1623046100000|2021-06-07 06:08:20|730126.7|728126.7|730133|728133|730142.4|728142.4|730114.4|728114.4|12
1623046110000|2021-06-07 06:08:30|730187.5|728187.5|730137.6|728137.6|730187.5|728187.5|730125.9|728125.9|10
1623046120000|2021-06-07 06:08:40|730151|728151|730153.2|728153.2|730153.2|728153.2|730142.9|728142.9|10
1623046130000|2021-06-07 06:08:50|730149.5|728149.5|730147.6|728147.6|730149.5|728149.5|730145.3|728145.3|6
1623046140000|2021-06-07 06:09:00|730147.8|728147.8|730125.7|728125.7|730147.8|728147.8|730125.7|728125.7|7
1623046150000|2021-06-07 06:09:10|730125.9|728125.9|730137.5|728137.5|730145.2|728145.2|730125.7|728125.7|18
1623046160000|2021-06-07 06:09:20|730132.7|728132.7|730123.9|728123.9|730136.4|728136.4|730122.3|728122.3|11
1623046170000|2021-06-07 06:09:30|730122.9|728122.9|730140.5|728140.5|730152.9|728152.9|730121.3|728121.3|12
1623046180000|2021-06-07 06:09:40|730135.1|728135.1|730125.7|728125.7|730135.1|728135.1|730124.2|728124.2|9
1623046190000|2021-06-07 06:09:50|730122.1|728122.1|730127.2|728127.2|730139.9|728139.9|730122.1|728122.1|10
1623046200000|2021-06-07 06:10:00|730122.8|728122.8|730189.6|728189.6|730189.6|728189.6|730122.8|728122.8|15
1623046210000|2021-06-07 06:10:10|730169.8|728169.8|730170.7|728170.7|730191.2|728191.2|730131|728131|19
1623046220000|2021-06-07 06:10:20|730164.9|728164.9|730170.5|728170.5|730174.2|728174.2|730160.6|728160.6|12
1623046230000|2021-06-07 06:10:30|730171|728171|730149|728149|730171|728171|730148.8|728148.8|17
1623046240000|2021-06-07 06:10:40|730145.2|728145.2|730162.1|728162.1|730163.6|728163.6|730144.3|728144.3|17
1623046250000|2021-06-07 06:10:50|730165.9|728165.9|730134.7|728134.7|730171.8|728171.8|730134.7|728134.7|15
1623046260000|2021-06-07 06:11:00|730154.9|728154.9|730148.5|728148.5|730154.9|728154.9|730136.3|728136.3|11
1623046270000|2021-06-07 06:11:10|730147.1|728147.1|730145.5|728145.5|730150.9|728150.9|730139|728139|9
1623046280000|2021-06-07 06:11:20|730147.9|728147.9|730148|728148|730157|728157|730146.2|728146.2|15
1623046290000|2021-06-07 06:11:30|730145.6|728145.6|730147.9|728147.9|730170.7|728170.7|730114.3|728114.3|12
1623046300000|2021-06-07 06:11:40|730159.3|728159.3|730163.8|728163.8|730175.9|728175.9|730143.5|728143.5|7
1623046310000|2021-06-07 06:11:50|730145.6|728145.6|730145.5|728145.5|730162.9|728162.9|730134.7|728134.7|18
1623046320000|2021-06-07 06:12:00|730142.6|728142.6|730149.9|728149.9|730154.5|728154.5|730134.9|728134.9|22
1623046330000|2021-06-07 06:12:10|730147.8|728147.8|730158.7|728158.7|730167.3|728167.3|730147.8|728147.8|11
1623046340000|2021-06-07 06:12:20|730157.6|728157.6|730162.8|728162.8|730166.6|728166.6|730157.6|728157.6|10
1623046350000|2021-06-07 06:12:30|730165.7|728165.7|730155.4|728155.4|730165.7|728165.7|730153.6|728153.6|9
1623046360000|2021-06-07 06:12:40|730150.9|728150.9|730150.4|728150.4|730158.7|728158.7|730150.4|728150.4|6
1623046370000|2021-06-07 06:12:50|730231.7|728231.7|730191|728191|730231.7|728231.7|730180.8|728180.8|12
1623046380000|2021-06-07 06:13:00|730190|728190|730204.5|728204.5|730221.7|728221.7|730181.1|728181.1|18
1623046390000|2021-06-07 06:13:10|730181.4|728181.4|730141.3|728141.3|730217.9|728217.9|730141.3|728141.3|13
1623046400000|2021-06-07 06:13:20|730162.2|728162.2|730153.6|728153.6|730205.3|728205.3|730143.4|728143.4|17
1623046410000|2021-06-07 06:13:30|730146.5|728146.5|730149.7|728149.7|730152.5|728152.5|730142.4|728142.4|13
1623046420000|2021-06-07 06:13:40|730151.7|728151.7|730158.4|728158.4|730159.7|728159.7|730141.6|728141.6|14
1623046430000|2021-06-07 06:13:50|730145.3|728145.3|730212|728212|730212|728212|730145.3|728145.3|11
1623046440000|2021-06-07 06:14:00|730226.2|728226.2|730212.9|728212.9|730229.6|728229.6|730193.1|728193.1|9
1623046450000|2021-06-07 06:14:10|730196.3|728196.3|730208|728208|730223.4|728223.4|730195.5|728195.5|10
1623046460000|2021-06-07 06:14:20|730189.7|728189.7|730175.1|728175.1|730218.5|728218.5|730112.9|728112.9|13
1623046470000|2021-06-07 06:14:30|730159|728159|730150.9|728150.9|730166.4|728166.4|730092.5|728092.5|12
1623046480000|2021-06-07 06:14:40|730124.9|728124.9|730112.2|728112.2|730124.9|728124.9|730097.8|728097.8|12
1623046490000|2021-06-07 06:14:50|730120|728120|730104.5|728104.5|730249.4|728249.4|730104.5|728104.5|15
1623046500000|2021-06-07 06:15:00|730109.7|728109.7|730111.5|728111.5|730134.8|728134.8|730102.2|728102.2|25
1623046510000|2021-06-07 06:15:10|730112.4|728112.4|730121.9|728121.9|730133.2|728133.2|730112.4|728112.4|11
1623046520000|2021-06-07 06:15:20|730109.7|728109.7|730108.2|728108.2|730119.5|728119.5|730105.5|728105.5|10
1623046530000|2021-06-07 06:15:30|730104.7|728104.7|730129.7|728129.7|730129.7|728129.7|730104.1|728104.1|16
1623046540000|2021-06-07 06:15:40|730127.6|728127.6|730117.3|728117.3|730128.8|728128.8|730115.2|728115.2|14
1623046550000|2021-06-07 06:15:50|730121.7|728121.7|730093|728093|730121.7|728121.7|730093|728093|7
1623046560000|2021-06-07 06:16:00|730094.7|728094.7|730126.5|728126.5|730131.2|728131.2|730094.7|728094.7|4
1623046570000|2021-06-07 06:16:10|730122.5|728122.5|730116.3|728116.3|730122.5|728122.5|730116.3|728116.3|2
1623046580000|2021-06-07 06:16:20|730118|728118|730144.3|728144.3|730144.3|728144.3|730099.7|728099.7|9
1623046590000|2021-06-07 06:16:30|730125.4|728125.4|730112.7|728112.7|730125.4|728125.4|730089.6|728089.6|6
1623046600000|2021-06-07 06:16:40|730107.3|728107.3|730010.3|728010.3|730107.3|728107.3|730007.6|728007.6|21
1623046610000|2021-06-07 06:16:50|730021.3|728021.3|730047.8|728047.8|730066.9|728066.9|729991.8|727991.8|22
1623046620000|2021-06-07 06:17:00|730044.6|728044.6|730062|728062|730079.7|728079.7|730044.6|728044.6|16
1623046630000|2021-06-07 06:17:10|730056.4|728056.4|730078.6|728078.6|730078.6|728078.6|730050|728050|14
1623046640000|2021-06-07 06:17:20|730071.9|728071.9|730063.2|728063.2|730077.6|728077.6|730040.9|728040.9|25
1623046650000|2021-06-07 06:17:30|730050.5|728050.5|730065.4|728065.4|730067.4|728067.4|730046.5|728046.5|16
1623046660000|2021-06-07 06:17:40|730065.5|728065.5|730053.6|728053.6|730071.9|728071.9|730053.6|728053.6|17
1623046670000|2021-06-07 06:17:50|730050.7|728050.7|730063.2|728063.2|730068|728068|730045.5|728045.5|14
1623046680000|2021-06-07 06:18:00|730067.3|728067.3|730075|728075|730075|728075|730055.4|728055.4|14
1623046690000|2021-06-07 06:18:10|730071.2|728071.2|730073.3|728073.3|730078|728078|730059.8|728059.8|14
1623046700000|2021-06-07 06:18:20|730068.4|728068.4|730075.1|728075.1|730075.1|728075.1|730060.5|728060.5|9
1623046710000|2021-06-07 06:18:30|730052.5|728052.5|730062.2|728062.2|730073.2|728073.2|730038.3|728038.3|15
1623046720000|2021-06-07 06:18:40|730033.4|728033.4|730063.4|728063.4|730073|728073|730031|728031|19
1623046730000|2021-06-07 06:18:50|730059.5|728059.5|730083.4|728083.4|730098.2|728098.2|730050|728050|23
1623046740000|2021-06-07 06:19:00|730095.7|728095.7|730074.7|728074.7|730095.7|728095.7|730069.5|728069.5|15
1623046750000|2021-06-07 06:19:10|730072.9|728072.9|730074.1|728074.1|730079.7|728079.7|730066.3|728066.3|13
1623046760000|2021-06-07 06:19:20|730076.1|728076.1|730034.8|728034.8|730080.4|728080.4|729987.8|727987.8|20
1623046770000|2021-06-07 06:19:30|730043|728043|730031.2|728031.2|730048|728048|730026|728026|12
1623046780000|2021-06-07 06:19:40|730038.8|728038.8|730033.1|728033.1|730044.8|728044.8|730032|728032|18
1623046790000|2021-06-07 06:19:50|730034.4|728034.4|730043.4|728043.4|730045.8|728045.8|730034.4|728034.4|10
1623046800000|2021-06-07 06:20:00|730039.9|728039.9|730102.3|728102.3|730104|728104|730039.9|728039.9|27
1623046810000|2021-06-07 06:20:10|730102.4|728102.4|730100.7|728100.7|730102.4|728102.4|730079.8|728079.8|14
1623046820000|2021-06-07 06:20:20|730095.1|728095.1|730087.5|728087.5|730101.4|728101.4|730086.8|728086.8|10
1623046830000|2021-06-07 06:20:30|730082.2|728082.2|730094.3|728094.3|730097|728097|730080|728080|9
1623046840000|2021-06-07 06:20:40|730105.1|728105.1|730098.8|728098.8|730118.1|728118.1|730071.6|728071.6|16
1623046850000|2021-06-07 06:20:50|730115.9|728115.9|730099.5|728099.5|730115.9|728115.9|730099.5|728099.5|5
1623046860000|2021-06-07 06:21:00|730112.4|728112.4|730100.9|728100.9|730112.4|728112.4|730096.2|728096.2|15
1623046870000|2021-06-07 06:21:10|730095.8|728095.8|730105.3|728105.3|730107.7|728107.7|730095.8|728095.8|10
1623046880000|2021-06-07 06:21:20|730121.8|728121.8|730121|728121|730131.9|728131.9|730102.5|728102.5|8
1623046890000|2021-06-07 06:21:30|730113.8|728113.8|730126|728126|730126|728126|730059.1|728059.1|11
1623046900000|2021-06-07 06:21:40|730079.3|728079.3|730095.1|728095.1|730182.7|728182.7|730060.5|728060.5|12
1623046910000|2021-06-07 06:21:50|730095.7|728095.7|730108.7|728108.7|730111.6|728111.6|730095.7|728095.7|8
1623046920000|2021-06-07 06:22:00|730151|728151|730082|728082|730151|728151|730050.7|728050.7|13
1623046930000|2021-06-07 06:22:10|730026.8|728026.8|730064|728064|730120.8|728120.8|730026.5|728026.5|7
1623046940000|2021-06-07 06:22:20|730090.1|728090.1|730081.1|728081.1|730127.6|728127.6|730081.1|728081.1|13
1623046950000|2021-06-07 06:22:30|730099.9|728099.9|730318.6|728318.6|730328.5|728328.5|730013.4|728013.4|12
1623046960000|2021-06-07 06:22:40|730323.3|728323.3|730291.7|728291.7|730323.3|728323.3|730231.1|728231.1|15
1623046970000|2021-06-07 06:22:50|730298.1|728298.1|730280.7|728280.7|730298.8|728298.8|730262.7|728262.7|13
1623046980000|2021-06-07 06:23:00|730293.2|728293.2|730249.3|728249.3|730324.3|728324.3|730249.3|728249.3|17
1623046990000|2021-06-07 06:23:10|730290|728290|730328.2|728328.2|730343|728343|730276.6|728276.6|18
1623047000000|2021-06-07 06:23:20|730312.2|728312.2|730316.6|728316.6|730316.6|728316.6|730291.3|728291.3|19
1623047010000|2021-06-07 06:23:30|730318|728318|730397|728397|730397|728397|730315|728315|27
1623047020000|2021-06-07 06:23:40|730396.8|728396.8|730442.2|728442.2|730442.2|728442.2|730382|728382|21
1623047030000|2021-06-07 06:23:50|730445.7|728445.7|730390.9|728390.9|730445.7|728445.7|730382.3|728382.3|21
1623047040000|2021-06-07 06:24:00|730389.5|728389.5|730386.5|728386.5|730400|728400|730346.6|728346.6|25
1623047050000|2021-06-07 06:24:10|730389.1|728389.1|730408.3|728408.3|730484.6|728484.6|730317.2|728317.2|26
1623047060000|2021-06-07 06:24:20|730404.1|728404.1|730353.4|728353.4|730404.1|728404.1|730329.2|728329.2|26
1623047070000|2021-06-07 06:24:30|730351.2|728351.2|730360.1|728360.1|730362.5|728362.5|730344.4|728344.4|18
1623047080000|2021-06-07 06:24:40|730366.4|728366.4|730355.8|728355.8|730367|728367|730355.8|728355.8|16
1623047090000|2021-06-07 06:24:50|730360.3|728360.3|730361.7|728361.7|730374|728374|730357.7|728357.7|18
1623047100000|2021-06-07 06:25:00|730363.7|728363.7|730391.3|728391.3|730479.8|728479.8|730345.4|728345.4|33
1623047110000|2021-06-07 06:25:10|730381|728381|730380.9|728380.9|730394.7|728394.7|730370.8|728370.8|24
1623047120000|2021-06-07 06:25:20|730380.4|728380.4|730354.9|728354.9|730394|728394|730354.9|728354.9|22
1623047130000|2021-06-07 06:25:30|730358.1|728358.1|730363.5|728363.5|730378.1|728378.1|730344.3|728344.3|23
1623047140000|2021-06-07 06:25:40|730319|728319|730331.9|728331.9|730339.4|728339.4|730316.7|728316.7|23
1623047150000|2021-06-07 06:25:50|730325.8|728325.8|730298.2|728298.2|730345.6|728345.6|730287.2|728287.2|22
1623047160000|2021-06-07 06:26:00|730318.4|728318.4|730306.2|728306.2|730336.1|728336.1|730289|728289|25
1623047170000|2021-06-07 06:26:10|730306.6|728306.6|730288.5|728288.5|730315.2|728315.2|730286.9|728286.9|24
1623047180000|2021-06-07 06:26:20|730286.5|728286.5|730283.3|728283.3|730305.1|728305.1|730276.8|728276.8|19
1623047190000|2021-06-07 06:26:30|730283.4|728283.4|730273|728273|730295.9|728295.9|730266.9|728266.9|23
1623047200000|2021-06-07 06:26:40|730265.1|728265.1|730224.4|728224.4|730276.8|728276.8|730224.4|728224.4|19
1623047210000|2021-06-07 06:26:50|730229.8|728229.8|730221.2|728221.2|730232.9|728232.9|730218|728218|21
1623047220000|2021-06-07 06:27:00|730216.4|728216.4|730226.8|728226.8|730239.2|728239.2|730216.4|728216.4|23
1623047230000|2021-06-07 06:27:10|730227.7|728227.7|730223.5|728223.5|730227.7|728227.7|730211|728211|17
1623047240000|2021-06-07 06:27:20|730222.6|728222.6|730219.2|728219.2|730238.3|728238.3|730214.5|728214.5|17
1623047250000|2021-06-07 06:27:30|730217.4|728217.4|730206.4|728206.4|730234.8|728234.8|730200.8|728200.8|17
1623047260000|2021-06-07 06:27:40|730207.6|728207.6|730180.1|728180.1|730223.7|728223.7|730180.1|728180.1|15
1623047270000|2021-06-07 06:27:50|730182.3|728182.3|730157|728157|730208.5|728208.5|730157|728157|21
1623047280000|2021-06-07 06:28:00|730168.7|728168.7|730149.8|728149.8|730168.7|728168.7|730107|728107|24
1623047290000|2021-06-07 06:28:10|730149.7|728149.7|730173|728173|730180.3|728180.3|730149.7|728149.7|18
1623047300000|2021-06-07 06:28:20|730170.3|728170.3|730171.9|728171.9|730181.8|728181.8|730165.5|728165.5|17
1623047310000|2021-06-07 06:28:30|730174.3|728174.3|730159.5|728159.5|730183.6|728183.6|730148.6|728148.6|12
1623047320000|2021-06-07 06:28:40|730158.7|728158.7|730158.4|728158.4|730160.6|728160.6|730156.6|728156.6|7
1623047330000|2021-06-07 06:28:50|730159.2|728159.2|730168.9|728168.9|730184.1|728184.1|730158.5|728158.5|10
1623047340000|2021-06-07 06:29:00|730171.9|728171.9|730166.5|728166.5|730178.9|728178.9|730159.7|728159.7|20
1623047350000|2021-06-07 06:29:10|730182.7|728182.7|730173.7|728173.7|730183.5|728183.5|730171.4|728171.4|13
1623047360000|2021-06-07 06:29:20|730172.9|728172.9|730193.5|728193.5|730199.5|728708.4|729708.4|728172.6|14
1623047370000|2021-06-07 06:29:30|730192.6|728192.6|730191.3|728191.3|730195.7|728195.7|730189.6|728189.6|11
1623047380000|2021-06-07 06:29:40|730192.7|728192.7|730175.7|728175.7|730199.6|728199.6|730165.2|728165.2|14
1623047390000|2021-06-07 06:29:50|730171.7|728171.7|730169.3|728169.3|730174|728174|730166.8|728166.8|9
1623047400000|2021-06-07 06:30:00|730155.5|728155.5|730245.1|728245.1|730251.7|728251.7|730155.5|728155.5|27
1623047410000|2021-06-07 06:30:10|730244.4|728244.4|730237|728237|730248.1|728248.1|730221.4|728221.4|25
1623047420000|2021-06-07 06:30:20|730237.1|728237.1|730260.9|728260.9|730273|728273|730228.7|728228.7|16
1623047430000|2021-06-07 06:30:30|730239|728239|730245.4|728245.4|730246.6|728246.6|730234.4|728234.4|10
1623047440000|2021-06-07 06:30:40|730251.4|728251.4|730236.8|728236.8|730252.3|728252.3|730225.5|728225.5|14
1623047450000|2021-06-07 06:30:50|730242.4|728242.4|730236.3|728236.3|730242.9|728242.9|730233.7|728233.7|7
1623047460000|2021-06-07 06:31:00|730236.8|728236.8|730225.3|728225.3|730237.7|728237.7|730213|728213|20
1623047470000|2021-06-07 06:31:10|730229.9|728229.9|730196|728196|730229.9|728229.9|730191.8|728191.8|25
1623047480000|2021-06-07 06:31:20|730194|728194|730168.9|728168.9|730218.1|728218.1|730164.5|728164.5|24
1623047490000|2021-06-07 06:31:30|730170.7|728170.7|730119.4|728119.4|730194.3|728194.3|730119.2|728119.2|28
1623047500000|2021-06-07 06:31:40|730145.9|728145.9|730110|728110|730145.9|728145.9|730110|728110|18
1623047510000|2021-06-07 06:31:50|730099.8|728099.8|730064.6|728064.6|730112.9|728555.1|729555.1|728062.1|20
1623047520000|2021-06-07 06:32:00|730064.4|728064.4|729972.1|727972.1|730064.4|728064.4|729972.1|727972.1|32
1623047530000|2021-06-07 06:32:10|729966|727966|730122.7|728122.7|730141.9|728141.9|729966|727966|29
1623047540000|2021-06-07 06:32:20|730130.4|728130.4|730067.1|728067.1|730130.4|728130.4|730060|728060|22
1623047550000|2021-06-07 06:32:30|730067.6|728067.6|730068.9|728068.9|730074.5|728074.5|730063.6|728063.6|16
1623047560000|2021-06-07 06:32:40|730065.3|728065.3|730072.1|728072.1|730093.7|728093.7|730065.3|728065.3|20
1623047570000|2021-06-07 06:32:50|730071.9|728071.9|730071.9|728071.9|730074|728074|730067.9|728067.9|15
1623047580000|2021-06-07 06:33:00|730069.7|728069.7|730079.7|728079.7|730085.8|728085.8|730066.6|728066.6|14
1623047590000|2021-06-07 06:33:10|730081.4|728081.4|730081.1|728081.1|730082.9|728082.9|730074.6|728074.6|14
1623047600000|2021-06-07 06:33:20|730082.6|728082.6|730072.6|728072.6|730102.2|728102.2|730059.5|728059.5|20
1623047610000|2021-06-07 06:33:30|730078.9|728078.9|730071.1|728071.1|730085.5|728085.5|730067.4|728067.4|13
1623047620000|2021-06-07 06:33:40|730070.9|728070.9|730078.7|728078.7|730090.9|728090.9|730070.9|728070.9|21
1623047630000|2021-06-07 06:33:50|730079.6|728079.6|730058.9|728058.9|730082|728082|730056.8|728056.8|14
1623047640000|2021-06-07 06:34:00|730066.1|728066.1|730076.3|728076.3|730135.9|728135.9|730060.3|728060.3|19
1623047650000|2021-06-07 06:34:10|730060.4|728060.4|730029.9|728029.9|730082.9|728082.9|730029.9|728029.9|16
1623047660000|2021-06-07 06:34:20|730031.1|728031.1|730093.9|728093.9|730099.7|728099.7|729985.6|727985.6|28
1623047670000|2021-06-07 06:34:30|730095.1|728095.1|730059.1|728059.1|730099|728099|730059.1|728059.1|15
1623047680000|2021-06-07 06:34:40|730068.2|728068.2|730078.5|728078.5|730083.1|728083.1|730065.8|728065.8|8
1623047690000|2021-06-07 06:34:50|730079.8|728079.8|730083.1|728083.1|730085.7|728085.7|730078.4|728078.4|7
1623047700000|2021-06-07 06:35:00|730085|728085|730082.4|728082.4|730086.6|728086.6|730078.6|728078.6|14
1623047710000|2021-06-07 06:35:10|730079.9|728079.9|730091.1|728091.1|730105.6|728105.6|730074.2|728074.2|21
1623047720000|2021-06-07 06:35:20|730094.4|728094.4|730079.4|728079.4|730101.3|728101.3|730079.4|728079.4|15
1623047730000|2021-06-07 06:35:30|730087.4|728087.4|730084.4|728084.4|730097.4|728097.4|730080.5|728080.5|13
1623047740000|2021-06-07 06:35:40|730086.2|728086.2|730104.5|728104.5|730104.5|728104.5|730086.2|728086.2|11
1623047750000|2021-06-07 06:35:50|730101.8|728101.8|729962.1|727962.1|730114.8|728114.8|729962.1|727962.1|21
1623047760000|2021-06-07 06:36:00|729964.2|727964.2|729893.2|727893.2|729965.5|727965.5|729879.1|727879.1|30
1623047770000|2021-06-07 06:36:10|729895.8|727895.8|729903.1|727903.1|729907.3|727907.3|729892.3|727892.3|15
1623047780000|2021-06-07 06:36:20|729898.9|727898.9|729895.3|727895.3|729906.4|727906.4|729892.8|727892.8|22
1623047790000|2021-06-07 06:36:30|729895.1|727895.1|729918.1|727918.1|729918.6|727918.6|729895.1|727895.1|17
1623047800000|2021-06-07 06:36:40|729910.2|727910.2|729885.7|727885.7|729910.2|727910.2|729883|727883|17
1623047810000|2021-06-07 06:36:50|729881.7|727881.7|729889.3|727889.3|729904.4|727904.4|729881.7|727881.7|18
1623047820000|2021-06-07 06:37:00|729906.2|727906.2|729906.6|727906.6|729908.3|727908.3|729902.5|727902.5|10
1623047830000|2021-06-07 06:37:10|729902.9|727902.9|729890.8|727890.8|729906.1|727906.1|729886.3|727886.3|15
1623047840000|2021-06-07 06:37:20|729891.5|727891.5|729895.6|727895.6|729906.9|727906.9|729883.7|727883.7|20
1623047850000|2021-06-07 06:37:30|729895.1|727895.1|729906.7|727906.7|729915|727915|729894.2|727894.2|18
1623047860000|2021-06-07 06:37:40|729906|727906|729915.1|727915.1|729920.9|727920.9|729906|727906|22
1623047870000|2021-06-07 06:37:50|729914.6|727914.6|729926.5|727926.5|729926.5|727926.5|729906.7|727906.7|12
1623047880000|2021-06-07 06:38:00|729928.1|727928.1|729942.6|727942.6|729952.7|727952.7|729923.2|727923.2|19
1623047890000|2021-06-07 06:38:10|729941|727941|729934.1|727934.1|729973.4|727973.4|729931.9|727931.9|20
1623047900000|2021-06-07 06:38:20|729933.6|727933.6|729949.1|727949.1|729962.8|727962.8|729924.8|727924.8|19
1623047910000|2021-06-07 06:38:30|729950|727950|729961.9|727961.9|729964.3|727964.3|729946.1|727946.1|15
1623047920000|2021-06-07 06:38:40|729960|727960|729962.9|727962.9|729972.9|727972.9|729950.3|727950.3|17
1623047930000|2021-06-07 06:38:50|729962.6|727962.6|729966.4|727966.4|729977.3|727977.3|729960.2|727960.2|16
1623047940000|2021-06-07 06:39:00|729953.9|727953.9|729953|727953|729953.9|727953.9|729947.8|727947.8|10
1623047950000|2021-06-07 06:39:10|729952.9|727952.9|729953.7|727953.7|729954.3|727954.3|729952.9|727952.9|3
1623047960000|2021-06-07 06:39:20|729953.4|727953.4|729976.7|727976.7|729989|727989|729951.1|727951.1|21
1623047970000|2021-06-07 06:39:30|729966|727966|729961.4|727961.4|729975.2|727975.2|729959.3|727959.3|19
1623047980000|2021-06-07 06:39:40|729959.8|727959.8|729977.7|727977.7|729983.5|727983.5|729958.8|727958.8|11
1623047990000|2021-06-07 06:39:50|729977.3|727977.3|729968.9|727968.9|729993.2|727993.2|729955.4|727955.4|13
1623048000000|2021-06-07 06:40:00|729969|727969|729997.9|727997.9|729998.4|727998.4|729957.5|727957.5|25
1623048010000|2021-06-07 06:40:10|729997.6|727997.6|729981.8|727981.8|729998.4|727998.4|729975.7|727975.7|16
1623048020000|2021-06-07 06:40:20|729978.2|727978.2|729983.2|727983.2|729985.3|727985.3|729978.2|727978.2|10
1623048030000|2021-06-07 06:40:30|729984|727984|729989.6|727989.6|729992.2|727992.2|729978.5|727978.5|8
1623048040000|2021-06-07 06:40:40|729991.5|727991.5|729984.3|727984.3|729991.5|727991.5|729978.7|727978.7|9
1623048050000|2021-06-07 06:40:50|729984.8|727984.8|729987.1|727987.1|729992.6|727992.6|729982.6|727982.6|14
1623048060000|2021-06-07 06:41:00|729987.3|727987.3|729994.2|727994.2|730004.3|728004.3|729987.3|727987.3|19
1623048070000|2021-06-07 06:41:10|729996.8|727996.8|730155.4|728155.4|730161.8|728161.8|729996.6|727996.6|24
1623048080000|2021-06-07 06:41:20|730143|728143|730143.5|728143.5|730156.4|728156.4|730140.9|728140.9|16
1623048090000|2021-06-07 06:41:30|730143.6|728143.6|730172.3|728172.3|730182.6|728182.6|730141.5|728141.5|19
1623048100000|2021-06-07 06:41:40|730172|728172|730166.6|728166.6|730176.8|728176.8|730165.6|728165.6|11
1623048110000|2021-06-07 06:41:50|730166.3|728166.3|730171.8|728171.8|730175.3|728175.3|730166|728166|11
1623048120000|2021-06-07 06:42:00|730171.6|728171.6|730231|728231|730241.7|728241.7|730170.5|728170.5|10
1623048130000|2021-06-07 06:42:10|730236.6|728236.6|730231.7|728231.7|730236.6|728236.6|730221|728221|19
1623048140000|2021-06-07 06:42:20|730222.7|728222.7|730155|728155|730237.6|728237.6|730155|728155|19
1623048150000|2021-06-07 06:42:30|730168.2|728168.2|730168.9|728168.9|730177.5|728177.5|730166.8|728166.8|13
1623048160000|2021-06-07 06:42:40|730171.6|728171.6|730211.7|728211.7|730215.6|728215.6|730161.5|728161.5|24
1623048170000|2021-06-07 06:42:50|730210.5|728210.5|730200.8|728200.8|730212.4|728212.4|730185.8|728185.8|23
1623048180000|2021-06-07 06:43:00|730207.5|728207.5|730227.4|728227.4|730243.8|728243.8|730204.6|728204.6|31
1623048190000|2021-06-07 06:43:10|730228.4|728228.4|730225.9|728225.9|730228.4|728228.4|730209.3|728209.3|24
1623048200000|2021-06-07 06:43:20|730225.5|728225.5|730220|728220|730231.5|728231.5|730220|728220|15
1623048210000|2021-06-07 06:43:30|730218.4|728218.4|730207.2|728207.2|730239|728239|730192.3|728192.3|16
1623048220000|2021-06-07 06:43:40|730206.4|728206.4|730184.2|728184.2|730206.5|728206.5|730184.2|728184.2|15
1623048230000|2021-06-07 06:43:50|730186|728186|730179.4|728179.4|730189.9|728189.9|730169.7|728169.7|19
1623048240000|2021-06-07 06:44:00|730177.2|728177.2|730130.2|728130.2|730178.3|728178.3|730104.7|728104.7|17
1623048250000|2021-06-07 06:44:10|730140.4|728140.4|730103.7|728103.7|730140.4|728140.4|730103.7|728103.7|18
1623048260000|2021-06-07 06:44:20|730109.4|728109.4|730118.1|728118.1|730124.5|728124.5|730100.6|728100.6|22
1623048270000|2021-06-07 06:44:30|730114.2|728114.2|730160.4|728160.4|730163.8|728163.8|730113.4|728113.4|23
1623048280000|2021-06-07 06:44:40|730161.8|728161.8|730139.6|728139.6|730166.6|728166.6|730125.6|728125.6|20
1623048290000|2021-06-07 06:44:50|730138.6|728138.6|730123.9|728123.9|730146.3|728146.3|730116.9|728116.9|20
1623048300000|2021-06-07 06:45:00|730124.2|728124.2|730142.3|728142.3|730157.6|728157.6|730120.7|728120.7|21
1623048310000|2021-06-07 06:45:10|730145.4|728145.4|730152.2|728152.2|730155.4|728155.4|730143.1|728143.1|25
1623048320000|2021-06-07 06:45:20|730151.8|728151.8|730196.3|728196.3|730237.5|728237.5|730142.8|728142.8|29
1623048330000|2021-06-07 06:45:30|730199.4|728199.4|730186.7|728186.7|730200.9|728200.9|730186.7|728186.7|24
1623048340000|2021-06-07 06:45:40|730185.7|728185.7|730188.2|728188.2|730191.5|728191.5|730185.7|728185.7|21
1623048350000|2021-06-07 06:45:50|730191.5|728191.5|730188.9|728188.9|730194|728194|730155.2|728155.2|19
1623048360000|2021-06-07 06:46:00|730192.6|728192.6|730187.6|728187.6|730192.6|728192.6|730182|728182|12
1623048370000|2021-06-07 06:46:10|730184.1|728184.1|730189.5|728189.5|730191.1|728191.1|730175.6|728175.6|16
1623048380000|2021-06-07 06:46:20|730189.6|728189.6|729695.8|728695.8|730189.6|728713.1|729692.1|728189.3|10
1623048390000|2021-06-07 06:46:30|729691.7|728691.7|729687.3|728687.3|729692.6|728692.6|729686.2|728686.2|21
1623048400000|2021-06-07 06:46:40|729687.4|728687.4|730196.8|728196.8|730208.2|728696.3|729687.4|728195.3|14
1623048410000|2021-06-07 06:46:50|730202.5|728202.5|730196.4|728196.4|730202.6|728202.6|730192.3|728192.3|12
1623048420000|2021-06-07 06:47:00|730201.7|728201.7|730186.4|728186.4|730201.7|728711.1|729695.9|728180.7|16
1623048430000|2021-06-07 06:47:10|730185.8|728185.8|730189|728189|730198.9|728198.9|730176.5|728176.5|14
1623048440000|2021-06-07 06:47:20|730183.8|728183.8|729699.9|728699.9|730205.1|728703.7|729699.9|728183.8|13
1623048450000|2021-06-07 06:47:30|730179.4|728179.4|730203.6|728203.6|730214.9|728713.3|729697.4|728179.4|13
1623048460000|2021-06-07 06:47:40|730202.3|728202.3|729704.6|728704.6|730202.3|728714.8|729696.4|728188.2|13
1623048470000|2021-06-07 06:47:50|729699.2|728699.2|729691.1|728691.1|730198.6|728705.3|729691.1|728194.3|13
1623048480000|2021-06-07 06:48:00|729688.7|728688.7|729702.8|728702.8|729705.3|728705.3|729688.7|728688.7|15
1623048490000|2021-06-07 06:48:10|729702.3|728702.3|729727.7|728727.7|730220.8|728730.4|729702.2|728220.8|8
1623048500000|2021-06-07 06:48:20|730224.6|728224.6|729698|728698|730224.6|728745.9|729681.7|728224.6|17
1623048510000|2021-06-07 06:48:30|729697.9|728697.9|729698.3|728698.3|729706.9|728706.9|729690.2|728690.2|14
1623048520000|2021-06-07 06:48:40|729697|728697|729703.6|728703.6|729705|728705|729686.3|728686.3|16
1623048530000|2021-06-07 06:48:50|729703.7|728703.7|730199.8|728199.8|730199.8|728706.7|729694.8|728194.7|16
1623048540000|2021-06-07 06:49:00|730206.3|728206.3|729703.2|728703.2|730211.8|728703.2|729697.3|728176|20
1623048550000|2021-06-07 06:49:10|729715.2|728715.2|729694.7|728694.7|730207.2|728715.2|729694.7|728182|11
1623048560000|2021-06-07 06:49:20|730181.5|728181.5|730196.3|728196.3|730196.7|728196.7|730181.5|728181.5|10
1623048570000|2021-06-07 06:49:30|730195.2|728195.2|730201.5|728201.5|730204.7|728204.7|730189.7|728189.7|12
1623048580000|2021-06-07 06:49:40|730198.2|728198.2|730187.8|728187.8|730212|728734|729702.3|728181|17
1623048590000|2021-06-07 06:49:50|730187.6|728187.6|730162.6|728162.6|730213.8|728724.3|729708|728162.6|24
1623048600000|2021-06-07 06:50:00|730161.2|728161.2|730222.5|728222.5|730232.2|728721.2|729716.8|728127.5|15
1623048610000|2021-06-07 06:50:10|730211.8|728211.8|729727.9|728727.9|730241|728734.5|729727.9|728211.8|14
1623048620000|2021-06-07 06:50:20|729739.9|728739.9|730225.1|728225.1|730229.2|728739.9|729727.9|728220.9|13
1623048630000|2021-06-07 06:50:30|730225.5|728225.5|730228.6|728228.6|730232.7|728232.7|730225.5|728225.5|13
1623048640000|2021-06-07 06:50:40|730231.1|728231.1|730197.3|728197.3|730231.1|728728.8|729714.7|728181.6|14
1623048650000|2021-06-07 06:50:50|730185.9|728185.9|730192.1|728192.1|730209.2|728209.2|730179|728179|21
1623048660000|2021-06-07 06:51:00|730189.4|728189.4|730183|728183|730193.6|728193.6|730183|728183|9
1623048670000|2021-06-07 06:51:10|730178.9|728178.9|730191.6|728191.6|730197|728197|730178.9|728178.9|12
1623048680000|2021-06-07 06:51:20|730192.1|728192.1|730225.6|728225.6|730237.6|728237.6|730182.8|728182.8|12
1623048690000|2021-06-07 06:51:30|730235.2|728235.2|730215.6|728215.6|730235.2|728235.2|730190.4|728190.4|18
1623048700000|2021-06-07 06:51:40|730221.1|728221.1|730218.3|728218.3|730221.1|728724.2|729702.4|728184.9|20
1623048710000|2021-06-07 06:51:50|730206.7|728206.7|730201.6|728201.6|730211.7|728211.7|730199.5|728199.5|11
1623048720000|2021-06-07 06:52:00|730202.4|728202.4|730196.6|728196.6|730209.2|728209.2|730196.3|728196.3|14
1623048730000|2021-06-07 06:52:10|730193.9|728193.9|730149.8|728149.8|730196|728196|730127.3|728127.3|21
1623048740000|2021-06-07 06:52:20|730151|728151|730144.6|728144.6|730163|728163|730131.4|728131.4|24
1623048750000|2021-06-07 06:52:30|730148.6|728148.6|730185.1|728185.1|730185.1|728185.1|730143.5|728143.5|21
1623048760000|2021-06-07 06:52:40|730174|728174|729685.8|728685.8|730185.2|728697|729676.3|728168.6|24
1623048770000|2021-06-07 06:52:50|729684|728684|730167.8|728167.8|730167.8|728684|729665.8|728153.9|19
1623048780000|2021-06-07 06:53:00|730169.2|728169.2|730163.3|728163.3|730172.8|728172.8|730153.8|728153.8|15
1623048790000|2021-06-07 06:53:10|729680.1|728680.1|730178.1|728178.1|730182|728684.4|729669.6|728178.1|22
1623048800000|2021-06-07 06:53:20|730177.9|728177.9|730141.7|728141.7|730190.9|728190.9|730141.7|728141.7|20
1623048810000|2021-06-07 06:53:30|730147.1|728147.1|730161|728161|730168.3|728168.3|730147.1|728147.1|18
1623048820000|2021-06-07 06:53:40|730154.7|728154.7|730159.5|728159.5|730162.9|728162.9|730154.7|728154.7|8
1623048830000|2021-06-07 06:53:50|730163.4|728163.4|730162.3|728162.3|730164.5|728164.5|730155|728155|9
1623048840000|2021-06-07 06:54:00|730161.4|728161.4|730170.4|728170.4|730170.4|728678.7|729669.3|728161.4|10
1623048850000|2021-06-07 06:54:10|730210.2|728210.2|730206.7|728206.7|730277.3|728277.3|730205.1|728205.1|34
1623048860000|2021-06-07 06:54:20|730210.5|728210.5|730245|728245|730250.6|728250.6|730206.6|728206.6|29
1623048870000|2021-06-07 06:54:30|730237.7|728237.7|730227.4|728227.4|730241.6|728241.6|730223.3|728223.3|23
1623048880000|2021-06-07 06:54:40|730231|728231|730205|728205|730241.3|728241.3|730197.7|728197.7|24
1623048890000|2021-06-07 06:54:50|730205.1|728205.1|730220.6|728220.6|730229.7|728229.7|730196|728196|23
1623048900000|2021-06-07 06:55:00|730282|728282|730269.2|728269.2|730319.7|728319.7|730269.2|728269.2|24
1623048910000|2021-06-07 06:55:10|730267.5|728267.5|730286.3|728286.3|730286.3|728286.3|730266.8|728266.8|18
1623048920000|2021-06-07 06:55:20|730285.6|728285.6|730301.3|728301.3|730303.8|728303.8|730273.1|728273.1|20
1623048930000|2021-06-07 06:55:30|730297.7|728297.7|730288.1|728288.1|730304.4|728304.4|730288.1|728288.1|12
1623048940000|2021-06-07 06:55:40|730287.2|728287.2|730257.5|728257.5|730287.2|728287.2|730248.5|728248.5|11
1623048950000|2021-06-07 06:55:50|730253.4|728253.4|730248.6|728248.6|730256.8|728256.8|730239.9|728239.9|20
1623048960000|2021-06-07 06:56:00|730249.7|728249.7|730273.2|728273.2|730283.5|728283.5|730243.2|728243.2|20
1623048970000|2021-06-07 06:56:10|730274.7|728274.7|730276.6|728276.6|730279.4|728279.4|730272.2|728272.2|14
1623048980000|2021-06-07 06:56:20|730277.1|728277.1|730267.4|728267.4|730278.6|728278.6|730266.6|728266.6|16
1623048990000|2021-06-07 06:56:30|730267.5|728267.5|730271.7|728271.7|730271.7|728271.7|730267.5|728267.5|11
1623049000000|2021-06-07 06:56:40|730270.8|728270.8|730267.6|728267.6|730271.9|728271.9|730265.7|728265.7|12
1623049010000|2021-06-07 06:56:50|730272.2|728272.2|730229.3|728229.3|730276|728276|730222.2|728222.2|17
1623049020000|2021-06-07 06:57:00|730239.3|728239.3|730237.5|728237.5|730239.3|728239.3|730231.6|728231.6|19
1623049030000|2021-06-07 06:57:10|730232.6|728232.6|730236.3|728236.3|730240.2|728240.2|730230.2|728230.2|21
1623049040000|2021-06-07 06:57:20|730235.9|728235.9|730217.4|728217.4|730240|728240|730215.4|728215.4|21
1623049050000|2021-06-07 06:57:30|730216.7|728216.7|730212.2|728212.2|730216.7|728216.7|730202.4|728202.4|19
1623049060000|2021-06-07 06:57:40|730213.3|728213.3|730288.9|728288.9|730294.9|728294.9|730212.8|728212.8|20
1623049070000|2021-06-07 06:57:50|730292.8|728292.8|730291.4|728291.4|730292.8|728292.8|730284.3|728284.3|17
1623049080000|2021-06-07 06:58:00|730291.7|728291.7|730292.5|728292.5|730311.3|728311.3|730291|728291|19
1623049090000|2021-06-07 06:58:10|730279.7|728279.7|730294.9|728294.9|730294.9|728294.9|730279.7|728279.7|13
1623049100000|2021-06-07 06:58:20|730299.6|728299.6|730294.4|728294.4|730299.6|728299.6|730287.7|728287.7|19
1623049110000|2021-06-07 06:58:30|730247.7|728247.7|729818.9|728818.9|730338|728819.5|729752.1|728244.3|27
1623049120000|2021-06-07 06:58:40|730319.7|728319.7|730304.6|728304.6|730328.2|728328.2|730299.4|728299.4|20
1623049130000|2021-06-07 06:58:50|730317.2|728317.2|730342.7|728342.7|730344.1|728344.1|730299.1|728299.1|16
1623049140000|2021-06-07 06:59:00|730342.9|728342.9|730348.4|728348.4|730348.4|728348.4|730342.9|728342.9|13
1623049150000|2021-06-07 06:59:10|730347.3|728347.3|730332.9|728332.9|730357.1|728357.1|730330.4|728330.4|12
1623049160000|2021-06-07 06:59:20|730349.2|728349.2|730363|728363|730383.3|728383.3|730348.3|728348.3|20
1623049170000|2021-06-07 06:59:30|730380.2|728380.2|730362.1|728362.1|730385.4|728385.4|730356.9|728356.9|22
1623049180000|2021-06-07 06:59:40|730362.8|728362.8|730438.5|728438.5|730438.5|728438.5|730357.9|728357.9|23
1623049190000|2021-06-07 06:59:50|730420.9|728420.9|730454.2|728454.2|730473.6|728473.6|730411.5|728411.5|19
1623049200000|2021-06-07 07:00:00|730464.7|728464.7|730572.2|728572.2|730582|729071.3|729904.8|728464.7|36
1623049210000|2021-06-07 07:00:10|730091.3|729091.3|729989.7|728989.7|730549.2|729091.3|729989.7|728505.8|34
1623049220000|2021-06-07 07:00:20|729990.7|728990.7|730555.6|728555.6|730563.9|729058.8|729985.9|728538|37
1623049230000|2021-06-07 07:00:30|730552.5|728552.5|730540.9|728540.9|730555.1|729062|730045.6|728512|32
1623049240000|2021-06-07 07:00:40|730535.4|728535.4|730003.8|729003.8|730564.8|729046.6|730003.8|728527.3|30
1623049250000|2021-06-07 07:00:50|729999.3|728999.3|729909.5|728909.5|730436.3|729014.4|729899.2|728425.5|38
1623049260000|2021-06-07 07:01:00|729923.2|728923.2|730050.6|729050.6|730488.6|729054.4|729910.3|728445|37
1623049270000|2021-06-07 07:01:10|730058.6|729058.6|729979.1|728979.1|730542.4|729072.4|729979.1|728465.4|32
1623049280000|2021-06-07 07:01:20|730502.7|728502.7|730026.3|729026.3|730511.8|729052.9|730012.4|728490.5|31
1623049290000|2021-06-07 07:01:30|730021.8|729021.8|730189.7|729189.7|730640|729193|730021.8|728640|31
1623049300000|2021-06-07 07:01:40|730184.7|729184.7|730174.4|729174.4|730677.7|729184.7|730156.6|728649.3|30
1623049310000|2021-06-07 07:01:50|730645.2|728645.2|730162.6|729162.6|730645.2|729167.3|730150.2|728644.4|27
1623049320000|2021-06-07 07:02:00|730165.8|729165.8|730238|729238|730242.2|729242.2|730162.6|729162.6|28
1623049330000|2021-06-07 07:02:10|730241.3|729241.3|730225|729225|730701.5|729241.3|730189.3|728691.3|32
1623049340000|2021-06-07 07:02:20|730227.5|729227.5|730242.2|729242.2|730252.6|729252.6|730225.6|729225.6|22
1623049350000|2021-06-07 07:02:30|730226.8|729226.8|730241|729241|730735.9|729249.3|730216.9|728722.3|28
1623049360000|2021-06-07 07:02:40|730241.1|729241.1|730224.3|729224.3|730246.5|729246.5|730219.9|729219.9|27
1623049370000|2021-06-07 07:02:50|730222.4|729222.4|730178.2|729178.2|730222.7|729222.7|730107.8|729107.8|35
1623049380000|2021-06-07 07:03:00|730178.6|729178.6|730257.5|729257.5|730276.5|729276.5|730178.6|729178.6|33
1623049390000|2021-06-07 07:03:10|730256.5|729256.5|730223.7|729223.7|730263.2|729263.2|730209.5|729209.5|31
1623049400000|2021-06-07 07:03:20|730222.8|729222.8|730203.1|729203.1|730222.8|729222.8|730161.2|729161.2|23
1623049410000|2021-06-07 07:03:30|730174.4|729174.4|730266.4|729266.4|730266.4|729266.4|730174.4|729174.4|32
1623049420000|2021-06-07 07:03:40|730259.3|729259.3|730246.6|729246.6|730697.5|729259.3|730220|728691.5|34
1623049430000|2021-06-07 07:03:50|730241.6|729241.6|730242.6|729242.6|730244|729244|730223.3|729223.3|30
1623049440000|2021-06-07 07:04:00|730222.6|729222.6|730231.4|729231.4|730239.1|729239.1|730222.6|729222.6|27
1623049450000|2021-06-07 07:04:10|730226.5|729226.5|730198.4|729198.4|730227.9|729227.9|730141.3|729141.3|34
1623049460000|2021-06-07 07:04:20|730195.5|729195.5|730352|729352|730365.4|729365.4|730195.5|729195.5|29
1623049470000|2021-06-07 07:04:30|730367.9|729367.9|730395.9|729395.9|730400.5|729400.5|730358.5|729358.5|32
1623049480000|2021-06-07 07:04:40|730400.3|729400.3|730369.3|729369.3|730400.3|729400.3|730363|729363|37
1623049490000|2021-06-07 07:04:50|730370.6|729370.6|730404.2|729404.2|730418.1|729418.1|730370.2|729370.2|35
1623049500000|2021-06-07 07:05:00|730400.8|729400.8|730460.6|729460.6|730499.4|729499.4|730400.8|729400.8|32
1623049510000|2021-06-07 07:05:10|730455.1|729455.1|730421.2|729421.2|730480|729480|730421.2|729421.2|34
1623049520000|2021-06-07 07:05:20|730430.8|729430.8|730485.9|729485.9|730488.9|729488.9|730424.6|729424.6|34
1623049530000|2021-06-07 07:05:30|730486.7|729486.7|730567.2|729567.2|730599|729599|730486|729486|35
1623049540000|2021-06-07 07:05:40|730570|729570|730491.9|729491.9|730576|729576|730470.3|729470.3|31
1623049550000|2021-06-07 07:05:50|730484.3|729484.3|730548.6|729548.6|730548.6|729548.6|730460.3|729460.3|29
1623049560000|2021-06-07 07:06:00|730540.5|729540.5|730603.6|729603.6|730613.2|729613.2|730529.4|729529.4|29
1623049570000|2021-06-07 07:06:10|730610|729610|730693.3|729693.3|730696.8|729696.8|730604.7|729604.7|28
1623049580000|2021-06-07 07:06:20|730692.4|729692.4|730777.3|729777.3|730792.3|729792.3|730686.8|729686.8|31
1623049590000|2021-06-07 07:06:30|730779.7|729779.7|730685.1|729685.1|730779.7|729779.7|730651.9|729651.9|37
1623049600000|2021-06-07 07:06:40|730687.5|729687.5|730671.1|729671.1|730689.6|729689.6|730650.1|729650.1|34
1623049610000|2021-06-07 07:06:50|730673.2|729673.2|730677.3|729677.3|730677.3|729677.3|730655|729655|27
1623049620000|2021-06-07 07:07:00|730679.4|729679.4|731000|730000|731484|730018.4|730674.4|729465.6|40
1623049630000|2021-06-07 07:07:10|731009.3|730009.3|730997|729997|731030.2|730030.2|730968.8|729968.8|38
1623049640000|2021-06-07 07:07:20|730997.2|729997.2|731018.9|730018.9|731034.1|730034.1|730988.3|729988.3|36
1623049650000|2021-06-07 07:07:30|731016|730016|731019.2|730019.2|731025.4|730025.4|731003.8|730003.8|32
1623049660000|2021-06-07 07:07:40|731020.2|730020.2|731013.1|730013.1|731026.5|730026.5|731007.2|730007.2|36
1623049670000|2021-06-07 07:07:50|730995|729995|730915.7|729915.7|730995|729995|730907|729907|34
1623049680000|2021-06-07 07:08:00|730915.4|729915.4|730859.2|729859.2|730964.5|729964.5|730857.1|729857.1|36
1623049690000|2021-06-07 07:08:10|730802|729802|730811.9|729811.9|730869.5|729869.5|730775.3|729775.3|36
1623049700000|2021-06-07 07:08:20|730814.2|729814.2|730872.3|729872.3|730878.2|729878.2|730806.9|729806.9|32
1623049710000|2021-06-07 07:08:30|730863.8|729863.8|730922.2|729922.2|730928.3|729928.3|730863.8|729863.8|36
1623049720000|2021-06-07 07:08:40|730924.1|729924.1|730930.3|729930.3|730930.3|729930.3|730883.3|729883.3|26
1623049730000|2021-06-07 07:08:50|730920.1|729920.1|730931.1|729931.1|730933.7|729933.7|730920.1|729920.1|24
1623049740000|2021-06-07 07:09:00|730936.8|729936.8|730940.7|729940.7|730953.4|729953.4|730897.6|729897.6|32
1623049750000|2021-06-07 07:09:10|730942.9|729942.9|730905.3|729905.3|730951.6|729951.6|730894.9|729894.9|30
1623049760000|2021-06-07 07:09:20|730904.6|729904.6|730853.9|729853.9|730912|729912|730851.5|729851.5|34
1623049770000|2021-06-07 07:09:30|730832.1|729832.1|730763.4|729763.4|730861.3|729861.3|730758|729758|30
1623049780000|2021-06-07 07:09:40|730764.1|729764.1|730817.1|729817.1|730886.8|729886.8|730763.7|729763.7|32
1623049790000|2021-06-07 07:09:50|730825.3|729825.3|730841.7|729841.7|730875.7|729875.7|730769|729769|36
1623049800000|2021-06-07 07:10:00|730828.4|729828.4|730880.7|729880.7|730896|729896|730828.4|729828.4|32
1623049810000|2021-06-07 07:10:10|730882|729882|730883.7|729883.7|730900.5|729900.5|730871.6|729871.6|28
1623049820000|2021-06-07 07:10:20|730876|729876|730846|729846|730883.7|729883.7|730841.7|729841.7|26
1623049830000|2021-06-07 07:10:30|730795.3|729795.3|730768.4|729768.4|730806.1|729806.1|730757|729757|31
1623049840000|2021-06-07 07:10:40|730764.8|729764.8|730766.7|729766.7|730774.3|729774.3|730764.8|729764.8|28
1623049850000|2021-06-07 07:10:50|730767|729767|730766.4|729766.4|730825.3|729825.3|730763.3|729763.3|28
1623049860000|2021-06-07 07:11:00|730776|729776|730812.6|729812.6|730812.6|729812.6|730769.3|729769.3|26
1623049870000|2021-06-07 07:11:10|730816.6|729816.6|730787.6|729787.6|730816.6|729816.6|730765.2|729765.2|27
1623049880000|2021-06-07 07:11:20|730787.2|729787.2|730767.9|729767.9|730787.2|729787.2|730765.8|729765.8|24
1623049890000|2021-06-07 07:11:30|730742.6|729742.6|730679.5|729679.5|730763|729763|730672.6|729672.6|34
1623049900000|2021-06-07 07:11:40|730678.8|729678.8|730703.7|729703.7|730743|729743|730660.2|729660.2|33
1623049910000|2021-06-07 07:11:50|730699.5|729699.5|730673.2|729673.2|730706.2|729706.2|730667.5|729667.5|31
1623049920000|2021-06-07 07:12:00|730668|729668|730631.3|729631.3|730677.7|729677.7|730626|729626|29
1623049930000|2021-06-07 07:12:10|730633.9|729633.9|730622|729622|730644.5|729644.5|730620.4|729620.4|26
1623049940000|2021-06-07 07:12:20|730623.3|729623.3|730431.9|729431.9|730624.8|729624.8|730431.9|729431.9|25
1623049950000|2021-06-07 07:12:30|730430.1|729430.1|730505.2|729505.2|730957.5|729533.5|730428.9|728957.5|32
1623049960000|2021-06-07 07:12:40|730496.8|729496.8|730616.8|729616.8|730620|729620|730457|729457|34
1623049970000|2021-06-07 07:12:50|730617.4|729617.4|730617.5|729617.5|730626|729626|730536.4|729536.4|25
1623049980000|2021-06-07 07:13:00|730607.6|729607.6|730736.8|729736.8|730736.8|729736.8|730607.6|729607.6|28
1623049990000|2021-06-07 07:13:10|730736.3|729736.3|730703.3|729703.3|730748.6|729748.6|730685.6|729685.6|31
1623050000000|2021-06-07 07:13:20|730704|729704|730685.1|729685.1|730704|729704|730652.5|729652.5|34
1623050010000|2021-06-07 07:13:30|730674.1|729674.1|730595.6|729595.6|730674.1|729674.1|730586.7|729586.7|36
1623050020000|2021-06-07 07:13:40|730601.4|729601.4|730502.6|729502.6|730601.4|729601.4|730474.1|729474.1|34
1623050030000|2021-06-07 07:13:50|730496.7|729496.7|730661.7|729661.7|730663.2|729663.2|730496.5|729496.5|36
1623050040000|2021-06-07 07:14:00|730641.1|729641.1|730656.5|729656.5|730668.1|729668.1|730628|729628|28
1623050050000|2021-06-07 07:14:10|730654.5|729654.5|730684|729684|730710.5|729710.5|730654.5|729654.5|29
1623050060000|2021-06-07 07:14:20|730683.2|729683.2|730680.2|729680.2|730688.5|729688.5|730662.6|729662.6|23
1623050070000|2021-06-07 07:14:30|730654.5|729654.5|730678.2|729678.2|730697.4|729697.4|730654.5|729654.5|34
1623050080000|2021-06-07 07:14:40|730683.7|729683.7|730643.7|729643.7|730688|729688|730637.8|729637.8|32
1623050090000|2021-06-07 07:14:50|730638.4|729638.4|730766.8|729766.8|730766.8|729766.8|730635.1|729635.1|31
1623050100000|2021-06-07 07:15:00|730765.2|729765.2|730950.2|729950.2|730956.9|729956.9|730765.2|729765.2|36
1623050110000|2021-06-07 07:15:10|730959.1|729959.1|730887|729887|730964.3|729964.3|730883.3|729883.3|35
1623050120000|2021-06-07 07:15:20|730886.6|729886.6|730839|729839|730897.7|729897.7|730837.6|729837.6|36
1623050130000|2021-06-07 07:15:30|730829|729829|730790.6|729790.6|730836.2|729836.2|730775.5|729775.5|36
1623050140000|2021-06-07 07:15:40|730791.1|729791.1|730667.6|729667.6|730794.1|729794.1|730666.3|729666.3|33
1623050150000|2021-06-07 07:15:50|730680.2|729680.2|730665.3|729665.3|730686.8|729686.8|730656.6|729656.6|25
1623050160000|2021-06-07 07:16:00|730664|729664|730594.4|729594.4|730674.2|729674.2|730573.9|729573.9|31
1623050170000|2021-06-07 07:16:10|730594.3|729594.3|730579.2|729579.2|730599|729599|730578.1|729578.1|30
1623050180000|2021-06-07 07:16:20|730578.1|729578.1|730547.9|729547.9|730584.1|729584.1|730541|729541|27
1623050190000|2021-06-07 07:16:30|730537|729537|730525.1|729525.1|730582.2|729582.2|730510|729510|29
1623050200000|2021-06-07 07:16:40|730524.4|729524.4|731016.7|729016.7|731016.7|729566.3|730485.5|729016.7|36
1623050210000|2021-06-07 07:16:50|730521.6|729521.6|730493|729493|730528.5|729528.5|730488.6|729488.6|33
1623050220000|2021-06-07 07:17:00|730472.1|729472.1|730488.9|729488.9|730491|729491|730472.1|729472.1|28
1623050230000|2021-06-07 07:17:10|730522.3|729522.3|730503.1|729503.1|730535.4|729535.4|730489.9|729489.9|32
1623050240000|2021-06-07 07:17:20|730502.6|729502.6|730459.5|729459.5|730502.6|729502.6|730459.5|729459.5|31
1623050250000|2021-06-07 07:17:30|730436.6|729436.6|730434|729434|730446.8|729446.8|730430.3|729430.3|35
1623050260000|2021-06-07 07:17:40|730432.8|729432.8|730458.3|729458.3|730469.7|729469.7|730425.1|729425.1|32
1623050270000|2021-06-07 07:17:50|730466.2|729466.2|730442|729442|730474.8|729474.8|730422.5|729422.5|32
1623050280000|2021-06-07 07:18:00|730435|729435|730502.4|729502.4|730537.8|729537.8|730433.7|729433.7|37
1623050290000|2021-06-07 07:18:10|730508.9|729508.9|730513.7|729513.7|730543.2|729543.2|730502.7|729502.7|34
1623050300000|2021-06-07 07:18:20|730525.4|729525.4|730491.2|729491.2|730528.1|729528.1|730484.3|729484.3|21
1623050310000|2021-06-07 07:18:30|730490.8|729490.8|730498.1|729498.1|730501.4|729501.4|730486.8|729486.8|23
1623050320000|2021-06-07 07:18:40|730494.4|729494.4|730533|729533|730533|729533|730492.9|729492.9|32
1623050330000|2021-06-07 07:18:50|730520.5|729520.5|730488.7|729488.7|730539|729539|730470.9|729470.9|29
1623050340000|2021-06-07 07:19:00|730481.1|729481.1|730469.9|729469.9|730484.7|729484.7|730443.6|729443.6|34
1623050350000|2021-06-07 07:19:10|730473|729473|730456.2|729456.2|730491.7|729491.7|730445.1|729445.1|28
1623050360000|2021-06-07 07:19:20|730451.1|729451.1|730495.2|729495.2|730495.2|729495.2|730437.1|729437.1|28
1623050370000|2021-06-07 07:19:30|730475.4|729475.4|730411.9|729411.9|730484.9|729484.9|730408.5|729408.5|29
1623050380000|2021-06-07 07:19:40|730414.4|729414.4|730388.6|729388.6|730425.5|729425.5|730387.9|729387.9|35
1623050390000|2021-06-07 07:19:50|730391.6|729391.6|730395.6|729395.6|730408.7|729408.7|730365.3|729365.3|35
1623050400000|2021-06-07 07:20:00|730379.6|729379.6|730373.5|729373.5|730898.5|729419.9|730372.3|728884.7|37
1623050410000|2021-06-07 07:20:10|730380.4|729380.4|730408|729408|730441.6|729441.6|730380.4|729380.4|32
1623050420000|2021-06-07 07:20:20|730418.9|729418.9|730401.8|729401.8|730419.9|729419.9|730399.5|729399.5|31
1623050430000|2021-06-07 07:20:30|730375.4|729375.4|730332.1|729332.1|730376.6|729376.6|730332.1|729332.1|32
1623050440000|2021-06-07 07:20:40|730335.4|729335.4|730334.5|729334.5|730342.8|729342.8|730332.7|729332.7|19
1623050450000|2021-06-07 07:20:50|730335.8|729335.8|730337.2|729337.2|730343.2|729343.2|730334.1|729334.1|18
1623050460000|2021-06-07 07:21:00|730329.1|729329.1|730332.4|729332.4|730336.1|729336.1|730320.1|729320.1|20
1623050470000|2021-06-07 07:21:10|730333|729333|730351.9|729351.9|730351.9|729351.9|730331.5|729331.5|24
1623050480000|2021-06-07 07:21:20|730341.2|729341.2|730361.1|729361.1|730362|729362|730336.8|729336.8|28
1623050490000|2021-06-07 07:21:30|730360|729360|730329.2|729329.2|730367.2|729367.2|730329.2|729329.2|20
1623050500000|2021-06-07 07:21:40|730328.2|729328.2|730319.8|729319.8|730338.5|729338.5|730319.2|729319.2|30
1623050510000|2021-06-07 07:21:50|730332.8|729332.8|730337.4|729337.4|730341.7|729341.7|730321.7|729321.7|30
1623050520000|2021-06-07 07:22:00|730332.5|729332.5|730227.2|729227.2|730343.5|729343.5|730222.4|729222.4|36
1623050530000|2021-06-07 07:22:10|730226.5|729226.5|730225.4|729225.4|730268.4|729268.4|730213.7|729213.7|23
1623050540000|2021-06-07 07:22:20|730227|729227|730242.8|729242.8|730255|729255|730206.8|729206.8|24
1623050550000|2021-06-07 07:22:30|730242.4|729242.4|730294.8|729294.8|730300|729300|730237.7|729237.7|32
1623050560000|2021-06-07 07:22:40|730294.6|729294.6|730380.7|729380.7|730392.1|729392.1|730294.2|729294.2|26
1623050570000|2021-06-07 07:22:50|730379.6|729379.6|730365.1|729365.1|730379.9|729379.9|730363.5|729363.5|15
1623050580000|2021-06-07 07:23:00|730365.9|729365.9|730362.7|729362.7|730366|729366|730338.1|729338.1|19
1623050590000|2021-06-07 07:23:10|730358.7|729358.7|730344.3|729344.3|730359.9|729359.9|730336.5|729336.5|24
1623050600000|2021-06-07 07:23:20|730339.9|729339.9|730334.2|729334.2|730341.5|729341.5|730333.1|729333.1|23
1623050610000|2021-06-07 07:23:30|730332.2|729332.2|730217.3|729217.3|730332.2|729332.2|730206.5|729206.5|29
1623050620000|2021-06-07 07:23:40|730216.9|729216.9|730240|729240|730274.9|729274.9|730213.5|729213.5|30
1623050630000|2021-06-07 07:23:50|730239.9|729239.9|730270|729270|730270|729270|730235.4|729235.4|25
1623050640000|2021-06-07 07:24:00|730258.4|729258.4|730220.1|729220.1|730260.6|729260.6|730216.4|729216.4|35
1623050650000|2021-06-07 07:24:10|730224|729224|730213.3|729213.3|730224|729224|730210.8|729210.8|18
1623050660000|2021-06-07 07:24:20|730217.2|729217.2|730199.7|729199.7|730218.3|729218.3|730193.6|729193.6|31
1623050670000|2021-06-07 07:24:30|730180.9|729180.9|730174.1|729174.1|730192.5|729192.5|730161.3|729161.3|31
1623050680000|2021-06-07 07:24:40|730174.3|729174.3|730136.3|729136.3|730177.4|729177.4|730122.6|729122.6|26
1623050690000|2021-06-07 07:24:50|730134.4|729134.4|730133.9|729133.9|730154.1|729154.1|730129.3|729129.3|31
1623050700000|2021-06-07 07:25:00|730122.1|729122.1|730134.9|729134.9|730142.6|729142.6|730105.1|729105.1|32
1623050710000|2021-06-07 07:25:10|730135.8|729135.8|730111.8|729111.8|730136|729136|730099.7|729099.7|29
1623050720000|2021-06-07 07:25:20|730119.5|729119.5|730096.9|729096.9|730119.5|729119.5|730080.4|729080.4|32
1623050730000|2021-06-07 07:25:30|730091|729091|730097.2|729097.2|730112|729112|730089.7|729089.7|30
1623050740000|2021-06-07 07:25:40|730099.9|729099.9|730099.9|729099.9|730099.9|729099.9|730071.8|729071.8|30
1623050750000|2021-06-07 07:25:50|730114.9|729114.9|730089.5|729089.5|730123.2|729123.2|730083.1|729083.1|36
1623050760000|2021-06-07 07:26:00|730079.1|729079.1|730077.2|729077.2|730084.5|729084.5|730064.6|729064.6|28
1623050770000|2021-06-07 07:26:10|730080.7|729080.7|730100.1|729100.1|730123.9|729123.9|730080.6|729080.6|33
1623050780000|2021-06-07 07:26:20|730098.4|729098.4|730077.1|729077.1|730107.2|729107.2|730062.5|729062.5|28
1623050790000|2021-06-07 07:26:30|730074.7|729074.7|730083|729083|730085.1|729085.1|730050.1|729050.1|28
1623050800000|2021-06-07 07:26:40|730084.6|729084.6|730056.6|729056.6|730084.6|729084.6|730035.7|729035.7|25
1623050810000|2021-06-07 07:26:50|730054|729054|730048|729048|730059.9|729059.9|730038.5|729038.5|21
1623050820000|2021-06-07 07:27:00|730052.5|729052.5|729977.2|728977.2|730052.5|729052.5|729910.8|728910.8|36
1623050830000|2021-06-07 07:27:10|729973.5|728973.5|729929.8|728929.8|729973.5|728973.5|729915.7|728915.7|27
1623050840000|2021-06-07 07:27:20|729928.1|728928.1|729935.3|728935.3|729945.1|728945.1|729927.5|728927.5|30
1623050850000|2021-06-07 07:27:30|729947.6|728947.6|729931.5|728931.5|729950.4|728950.4|729925.6|728925.6|30
1623050860000|2021-06-07 07:27:40|729934.2|728934.2|729912.1|728912.1|729934.2|728934.2|729907.1|728907.1|23
1623050870000|2021-06-07 07:27:50|729910.8|728910.8|729823.5|728823.5|729916.3|728916.3|729823.5|728823.5|30
1623050880000|2021-06-07 07:28:00|729830.2|728830.2|729794.8|728794.8|729830.2|728830.2|729785.4|728785.4|35
1623050890000|2021-06-07 07:28:10|729788.6|728788.6|729830.2|728830.2|729843.6|728843.6|729785.8|728785.8|37
1623050900000|2021-06-07 07:28:20|729831|728831|729834.6|728834.6|729836.4|728836.4|729796.4|728796.4|33
1623050910000|2021-06-07 07:28:30|729831.6|728831.6|729839.5|728839.5|729841.4|728841.4|729808|728808|28
1623050920000|2021-06-07 07:28:40|729839.7|728839.7|729788.5|728788.5|729841.7|728841.7|729788.5|728788.5|35
1623050930000|2021-06-07 07:28:50|729794.9|728794.9|729838|728838|729848.4|728848.4|729793.4|728793.4|38
1623050940000|2021-06-07 07:29:00|729829.9|728829.9|729829.3|728829.3|729839.5|728839.5|729824.4|728824.4|30
1623050950000|2021-06-07 07:29:10|729828.4|728828.4|729871.7|728871.7|729871.7|728871.7|729812|728812|30
1623050960000|2021-06-07 07:29:20|729871.8|728871.8|729878.9|728878.9|729884.9|728884.9|729869.1|728869.1|27
1623050970000|2021-06-07 07:29:30|729881.3|728881.3|729865.7|728865.7|729882.2|728882.2|729861.9|728861.9|24
1623050980000|2021-06-07 07:29:40|729866|728866|729623.1|728623.1|730080|728866|729609.5|728021|37
1623050990000|2021-06-07 07:29:50|729621.6|728621.6|729622.3|728622.3|730140.6|728633.4|729610.2|728127.4|34
1623051000000|2021-06-07 07:30:00|729613.5|728613.5|730088.4|728088.4|730115.4|728622.3|729545.8|728087.8|39
1623051010000|2021-06-07 07:30:10|730090.5|728090.5|729655.3|728655.3|730090.5|728668.6|729651.1|728079.9|33
1623051020000|2021-06-07 07:30:20|729660.1|728660.1|729710.7|728710.7|729710.8|728710.8|729629.7|728629.7|36
1623051030000|2021-06-07 07:30:30|729699.2|728699.2|729709.4|728709.4|729709.4|728709.4|729694.5|728694.5|27
1623051040000|2021-06-07 07:30:40|729709.3|728709.3|729664.4|728664.4|729709.3|728709.3|729620.7|728620.7|33
1623051050000|2021-06-07 07:30:50|729663.1|728663.1|729822.6|727822.6|729905.9|728665.2|729344.3|727813.9|29
1623051060000|2021-06-07 07:31:00|729826.5|727826.5|729771.1|727771.1|729826.5|728158.5|729158.5|727675|40
1623051070000|2021-06-07 07:31:10|729777.1|727777.1|729804.1|727804.1|729804.1|728290.1|729290.1|727747.3|37
1623051080000|2021-06-07 07:31:20|729797.1|727797.1|729833.6|727833.6|729841.9|727841.9|729794.7|727794.7|33
1623051090000|2021-06-07 07:31:30|729831.4|727831.4|729971.5|727971.5|729975.8|728431.9|729423.2|727815.7|36
1623051100000|2021-06-07 07:31:40|729469.7|728469.7|729989.9|727989.9|729993.2|728473.8|729464.4|727964|31
1623051110000|2021-06-07 07:31:50|729988.5|727988.5|729315.4|728315.4|730032.5|728515.4|729315.4|727733.6|38
1623051120000|2021-06-07 07:32:00|729319|728319|729384.2|728384.2|729888.9|728384.2|729307.9|727812|38
1623051130000|2021-06-07 07:32:10|729399.1|728399.1|729908.7|727908.7|729909|728407|729393.2|727887.2|31
1623051140000|2021-06-07 07:32:20|729398.7|728398.7|729473.4|728473.4|729956.3|728473.4|729398.7|727934.7|29
1623051150000|2021-06-07 07:32:30|729469.8|728469.8|729461.6|728461.6|729476.2|728476.2|729459.5|728459.5|24
1623051160000|2021-06-07 07:32:40|729464.4|728464.4|729472.9|728472.9|729969.1|728477.9|729447.5|727948.1|26
1623051170000|2021-06-07 07:32:50|729469.9|728469.9|729499.5|728499.5|730021|728516.6|729466.4|727998.5|33
1623051180000|2021-06-07 07:33:00|729483.6|728483.6|730012.5|728012.5|730016.7|728520|729482|728002.6|32
1623051190000|2021-06-07 07:33:10|730011.5|728011.5|729447.1|728447.1|730011.5|728509.1|729443.9|727977.2|30
1623051200000|2021-06-07 07:33:20|729442.3|728442.3|729433|728433|729942.2|728450.1|729416.2|727919.1|36
1623051210000|2021-06-07 07:33:30|729436.9|728436.9|729451.8|728451.8|729947.7|728452|729425.2|727922.3|21
1623051220000|2021-06-07 07:33:40|729446.9|728446.9|729472.7|728472.7|729472.7|728472.7|729430.6|728430.6|35
1623051230000|2021-06-07 07:33:50|729472.1|728472.1|729482.3|728482.3|729487.1|728487.1|729472.1|728472.1|22
1623051240000|2021-06-07 07:34:00|729477.7|728477.7|729461.2|728461.2|729478.5|728478.5|729437|728437|26
1623051250000|2021-06-07 07:34:10|729464.2|728464.2|729471.4|728471.4|729474.7|728474.7|729445.4|728445.4|29
1623051260000|2021-06-07 07:34:20|729469.5|728469.5|729454|728454|729473.1|728473.1|729437.5|728437.5|27
1623051270000|2021-06-07 07:34:30|729432.1|728432.1|729435.1|728435.1|729454.6|728454.6|729418.2|728418.2|33
1623051280000|2021-06-07 07:34:40|729428.5|728428.5|729399.2|728399.2|729435|728435|729385.7|728385.7|32
1623051290000|2021-06-07 07:34:50|729408.4|728408.4|729384.2|728384.2|729450.4|728450.4|729340.7|728340.7|32
1623051300000|2021-06-07 07:35:00|729376.4|728376.4|729385.6|728385.6|729392.2|728392.2|729372.3|728372.3|33
1623051310000|2021-06-07 07:35:10|729385.5|728385.5|729354.3|728354.3|729391.9|728391.9|729349.3|728349.3|30
1623051320000|2021-06-07 07:35:20|729354.2|728354.2|729376.9|728376.9|729383.2|728383.2|729354|728354|25
1623051330000|2021-06-07 07:35:30|729378.5|728378.5|729363.3|728363.3|729379.2|728379.2|729361.6|728361.6|21
1623051340000|2021-06-07 07:35:40|729363|728363|729311.7|728311.7|729856.7|728363|729305.5|727849.1|28
1623051350000|2021-06-07 07:35:50|729315.1|728315.1|729808.1|727808.1|729813.3|728315.1|729278.2|727808.1|28
1623051360000|2021-06-07 07:36:00|729799.1|727799.1|729798.6|727798.6|729818.3|728290.8|729267.1|727777.7|35
1623051370000|2021-06-07 07:36:10|729797.8|727797.8|729268.8|728268.8|729798|728287|729257.9|727782.7|29
1623051380000|2021-06-07 07:36:20|729275|728275|729280.8|728280.8|729288.3|728288.3|729270.2|728270.2|26
1623051390000|2021-06-07 07:36:30|729277.4|728277.4|729256.4|728256.4|729290.4|728290.4|729209.8|728209.8|27
1623051400000|2021-06-07 07:36:40|729244.5|728244.5|729266|728266|729270.7|728270.7|729244.5|728244.5|28
1623051410000|2021-06-07 07:36:50|729262.3|728262.3|729264.7|728264.7|729273.5|728273.5|729241.9|728241.9|35
1623051420000|2021-06-07 07:37:00|729258.9|728258.9|729271.1|728271.1|729275.5|728275.5|729247.1|728247.1|21
1623051430000|2021-06-07 07:37:10|729267.8|728267.8|729329.1|728329.1|729330.2|728330.2|729264.6|728264.6|35
1623051440000|2021-06-07 07:37:20|729342.7|728342.7|729308.3|728308.3|729342.7|728342.7|729298.6|728298.6|28
1623051450000|2021-06-07 07:37:30|729311.7|728311.7|729310|728310|729325.3|728325.3|729281.2|728281.2|34
1623051460000|2021-06-07 07:37:40|729310.2|728310.2|729299.8|728299.8|729313.9|728313.9|729294.3|728294.3|23
1623051470000|2021-06-07 07:37:50|729302.8|728302.8|729249.7|728249.7|729302.8|728302.8|729214.1|728214.1|28
1623051480000|2021-06-07 07:38:00|729210.1|728210.1|729276.6|728276.6|729283.4|728283.4|729210.1|728210.1|29
1623051490000|2021-06-07 07:38:10|729268.2|728268.2|729270.2|728270.2|729279.8|728279.8|729231.6|728231.6|33
1623051500000|2021-06-07 07:38:20|729271|728271|729101.9|728101.9|729742.6|728272.8|729089.1|727742.6|26
1623051510000|2021-06-07 07:38:30|729079.6|728079.6|729139.9|728139.9|729163.9|728163.9|729070|728070|37
1623051520000|2021-06-07 07:38:40|729137.7|728137.7|729167.3|728167.3|729179.2|728179.2|729137.3|728137.3|27
1623051530000|2021-06-07 07:38:50|729169.6|728169.6|729205.6|728205.6|729233.2|728233.2|729169.6|728169.6|31
1623051540000|2021-06-07 07:39:00|729204.2|728204.2|729321.8|728321.8|729325.3|728325.3|729204.2|728204.2|37
1623051550000|2021-06-07 07:39:10|729309.7|728309.7|729336.6|728336.6|729336.6|728336.6|729304.2|728304.2|32
1623051560000|2021-06-07 07:39:20|729306.5|728306.5|729282.4|728282.4|729323.6|728323.6|729274.1|728274.1|29
1623051570000|2021-06-07 07:39:30|729286.9|728286.9|729263.7|728263.7|729295.9|728295.9|729252.8|728252.8|29
1623051580000|2021-06-07 07:39:40|729265.5|728265.5|729273.2|728273.2|729281|728281|729259.3|728259.3|20
1623051590000|2021-06-07 07:39:50|729277.5|728277.5|729280.2|728280.2|729296.2|728296.2|729277.3|728277.3|16
1623051600000|2021-06-07 07:40:00|729284.1|728284.1|729246.7|728246.7|729295.2|728295.2|729240.8|728240.8|31
1623051610000|2021-06-07 07:40:10|729252.7|728252.7|729270.8|728270.8|729283|728283|729237.2|728237.2|26
1623051620000|2021-06-07 07:40:20|729265.2|728265.2|729387.1|728387.1|729400.9|728400.9|729262.3|728262.3|30
1623051630000|2021-06-07 07:40:30|729375.7|728375.7|729381.9|728381.9|729426.2|728426.2|729371|728371|31
1623051640000|2021-06-07 07:40:40|729374.4|728374.4|729373.6|728373.6|729392.6|728392.6|729370.2|728370.2|31
1623051650000|2021-06-07 07:40:50|729374.9|728374.9|729371.8|728371.8|729377.5|728377.5|729367.5|728367.5|20
1623051660000|2021-06-07 07:41:00|729364.1|728364.1|729366.5|728366.5|729370.4|728370.4|729358.5|728358.5|32
1623051670000|2021-06-07 07:41:10|729361.3|728361.3|729367|728367|729367|728367|729359.2|728359.2|25
1623051680000|2021-06-07 07:41:20|729369|728369|729344.4|728344.4|729369.6|728369.6|729339.2|728339.2|26
1623051690000|2021-06-07 07:41:30|729347.4|728347.4|729339.4|728339.4|729357.8|728357.8|729333|728333|27
1623051700000|2021-06-07 07:41:40|729339.3|728339.3|729376.4|728376.4|729378.2|728378.2|729337|728337|20
1623051710000|2021-06-07 07:41:50|729376|728376|729396.6|728396.6|729396.6|728396.6|729373.4|728373.4|19
1623051720000|2021-06-07 07:42:00|729402|728402|729464.6|728464.6|729478|728478|729395.7|728395.7|33
1623051730000|2021-06-07 07:42:10|729463.9|728463.9|729484.3|728484.3|729503|728503|729458.5|728458.5|30
1623051740000|2021-06-07 07:42:20|729484|728484|729474|728474|729488.3|728488.3|729470.8|728470.8|24
1623051750000|2021-06-07 07:42:30|729476|728476|729497.4|728497.4|729522.8|728522.8|729475.6|728475.6|31
1623051760000|2021-06-07 07:42:40|729515.8|728515.8|729452.8|728452.8|729515.8|728515.8|729451.6|728451.6|32
1623051770000|2021-06-07 07:42:50|729453.2|728453.2|729377.8|728377.8|729453.2|728453.2|729375.3|728375.3|35
1623051780000|2021-06-07 07:43:00|729373.2|728373.2|729369.9|728369.9|729382.1|728382.1|729369.9|728369.9|29
1623051790000|2021-06-07 07:43:10|729372.4|728372.4|729368.8|728368.8|729375.5|728375.5|729361.6|728361.6|17
1623051800000|2021-06-07 07:43:20|729369.1|728369.1|729364.5|728364.5|729369.5|728369.5|729363.4|728363.4|21
1623051810000|2021-06-07 07:43:30|729362.1|728362.1|729414.9|728414.9|729414.9|728414.9|729358.9|728358.9|26
1623051820000|2021-06-07 07:43:40|729414.1|728414.1|729459.7|728459.7|729459.7|728459.7|729410.8|728410.8|32
1623051830000|2021-06-07 07:43:50|729461.7|728461.7|729434.4|728434.4|729472.7|728472.7|729434.4|728434.4|29
1623051840000|2021-06-07 07:44:00|729425.6|728425.6|729448.2|728448.2|729449.3|728449.3|729422.4|728422.4|29
1623051850000|2021-06-07 07:44:10|729451.4|728451.4|729434.1|728434.1|729452.2|728452.2|729432|728432|25
1623051860000|2021-06-07 07:44:20|729415.9|728415.9|729430.4|728430.4|729442.7|728442.7|729412.7|728412.7|30
1623051870000|2021-06-07 07:44:30|729433|728433|729451.2|728451.2|729469|728469|729433|728433|30
1623051880000|2021-06-07 07:44:40|729457.4|728457.4|729441.7|728441.7|729916.8|728459.2|729400.7|727909.4|34
1623051890000|2021-06-07 07:44:50|729440.4|728440.4|729442.3|728442.3|729452.2|728452.2|729426.2|728426.2|34
1623051900000|2021-06-07 07:45:00|729444.9|728444.9|729504.7|728504.7|729516.3|728516.3|729440.1|728440.1|32
1623051910000|2021-06-07 07:45:10|729506.1|728506.1|729573.8|728573.8|729573.8|728573.8|729498.5|728498.5|29
1623051920000|2021-06-07 07:45:20|729571.4|728571.4|729584.7|728584.7|729587.2|728587.2|729571.4|728571.4|27
1623051930000|2021-06-07 07:45:30|729585|728585|729593.4|728593.4|729593.4|728593.4|729575.4|728575.4|29
1623051940000|2021-06-07 07:45:40|729590.6|728590.6|729571.8|728571.8|729593.5|728593.5|729569.1|728569.1|30
1623051950000|2021-06-07 07:45:50|729571.1|728571.1|729650.2|728650.2|729653.3|728653.3|729556|728556|30
1623051960000|2021-06-07 07:46:00|729649.7|728649.7|729650.5|728650.5|729652.2|728652.2|729648.1|728648.1|19
1623051970000|2021-06-07 07:46:10|729647.5|728647.5|729578.3|728578.3|729650.8|728650.8|729578.3|728578.3|25
1623051980000|2021-06-07 07:46:20|729576.8|728576.8|729601.6|728601.6|729613.5|728613.5|729576.3|728576.3|31
1623051990000|2021-06-07 07:46:30|729601.5|728601.5|729578.3|728578.3|729601.5|728601.5|729559.2|728559.2|34
1623052000000|2021-06-07 07:46:40|729567.4|728567.4|729566.9|728566.9|729587|728587|729563.9|728563.9|35
1623052010000|2021-06-07 07:46:50|729560.4|728560.4|729591|728591|729591|728591|729560.4|728560.4|30
1623052020000|2021-06-07 07:47:00|729592|728592|729670.2|728670.2|729683|728683|729590.5|728590.5|29
1623052030000|2021-06-07 07:47:10|729671.4|728671.4|729693.3|728693.3|729704.5|728704.5|729671.4|728671.4|39
1623052040000|2021-06-07 07:47:20|729693|728693|729664.8|728664.8|729696.3|728696.3|729654.2|728654.2|36
1623052050000|2021-06-07 07:47:30|729660.4|728660.4|729614.1|728614.1|729660.4|728660.4|729607.8|728607.8|26
1623052060000|2021-06-07 07:47:40|729614.3|728614.3|729597.1|728597.1|729619.3|728619.3|729578.8|728578.8|32
1623052070000|2021-06-07 07:47:50|729594|728594|729609.5|728609.5|729609.5|728609.5|729565.4|728565.4|36
1623052080000|2021-06-07 07:48:00|729587.6|728587.6|729594.6|728594.6|729624.1|728624.1|729578.8|728578.8|37
1623052090000|2021-06-07 07:48:10|729605.1|728605.1|729580.2|728580.2|729623.7|728623.7|729542.7|728542.7|36
1623052100000|2021-06-07 07:48:20|729583.5|728583.5|729565.8|728565.8|729593.6|728593.6|729550.3|728550.3|35
1623052110000|2021-06-07 07:48:30|729562.1|728562.1|729564.2|728564.2|729642.3|728642.3|729543|728543|34
1623052120000|2021-06-07 07:48:40|729560|728560|729583.7|728583.7|729604.9|728604.9|729559.4|728559.4|27
1623052130000|2021-06-07 07:48:50|729587.9|728587.9|729621.5|728621.5|729637|728637|729583.1|728583.1|23
1623052140000|2021-06-07 07:49:00|729625.8|728625.8|729627.1|728627.1|729629.8|728629.8|729596.5|728596.5|22
1623052150000|2021-06-07 07:49:10|729625.3|728625.3|729611.5|728611.5|729655.6|728655.6|729595.3|728595.3|28
1623052160000|2021-06-07 07:49:20|729627.1|728627.1|729603.8|728603.8|729631.6|728631.6|729599.9|728599.9|23
1623052170000|2021-06-07 07:49:30|729600.1|728600.1|729507.2|728507.2|729619.3|728619.3|729494.3|728494.3|28
1623052180000|2021-06-07 07:49:40|729505.6|728505.6|729482.7|728482.7|729505.6|728505.6|729435.6|728435.6|40
1623052190000|2021-06-07 07:49:50|729480.3|728480.3|729459.2|728459.2|729484.1|728484.1|729455|728455|28
1623052200000|2021-06-07 07:50:00|729455.9|728455.9|729480.4|728480.4|729488|728488|729434.9|728434.9|37
1623052210000|2021-06-07 07:50:10|729478.5|728478.5|729457.1|728457.1|729968|728483.3|729448.6|727949.1|34
1623052220000|2021-06-07 07:50:20|729457.9|728457.9|729462.4|728462.4|729467.7|728467.7|729454.5|728454.5|29
1623052230000|2021-06-07 07:50:30|729456.7|728456.7|729489.7|728489.7|729509.7|728509.7|729449.2|728449.2|24
1623052240000|2021-06-07 07:50:40|729498.2|728498.2|729562.2|728562.2|729566.4|728566.4|729497.8|728497.8|25
1623052250000|2021-06-07 07:50:50|729561.4|728561.4|729567.4|728567.4|729572.9|728572.9|729560.7|728560.7|27
1623052260000|2021-06-07 07:51:00|729561.6|728561.6|729610.8|728610.8|729630.4|728630.4|729560.4|728560.4|18
1623052270000|2021-06-07 07:51:10|729630.3|728630.3|729616.1|728616.1|729630.3|728630.3|729597.7|728597.7|24
1623052280000|2021-06-07 07:51:20|729605.2|728605.2|729678.7|728678.7|729685.5|728685.5|729605.2|728605.2|31
1623052290000|2021-06-07 07:51:30|729675.3|728675.3|729721|728721|729724.9|728724.9|729667.8|728667.8|30
1623052300000|2021-06-07 07:51:40|729723.8|728723.8|729718.6|728718.6|729723.8|728723.8|729701.1|728701.1|26
1623052310000|2021-06-07 07:51:50|729696|728696|729719|728719|729724.2|728724.2|729690.1|728690.1|22
1623052320000|2021-06-07 07:52:00|729716.4|728716.4|729773.5|728773.5|729808|728808|729711.6|728711.6|29
1623052330000|2021-06-07 07:52:10|729786.5|728786.5|729771.3|728771.3|729809.7|728809.7|729770.3|728770.3|31
1623052340000|2021-06-07 07:52:20|729772.2|728772.2|729792.7|728792.7|729808.7|728808.7|729763.3|728763.3|28
1623052350000|2021-06-07 07:52:30|729780.9|728780.9|729740.4|728740.4|729786|728786|729723.6|728723.6|30
1623052360000|2021-06-07 07:52:40|729722.5|728722.5|729729.2|728729.2|729736.4|728736.4|729702.8|728702.8|37
1623052370000|2021-06-07 07:52:50|729710.4|728710.4|729710.6|728710.6|729758|728758|729708.9|728708.9|32
1623052380000|2021-06-07 07:53:00|729708.2|728708.2|729690.7|728690.7|729721.2|728721.2|729679.6|728679.6|35
1623052390000|2021-06-07 07:53:10|729690|728690|729647.6|728647.6|729708.5|728708.5|729641.9|728641.9|34
1623052400000|2021-06-07 07:53:20|729646.4|728646.4|729655.8|728655.8|729664.4|728664.4|729646.2|728646.2|29
1623052410000|2021-06-07 07:53:30|729653.1|728653.1|729631.6|728631.6|729653.1|728653.1|729610.6|728610.6|24
1623052420000|2021-06-07 07:53:40|729634.1|728634.1|729629.5|728629.5|730113.8|728634.1|729610|728113.7|23
1623052430000|2021-06-07 07:53:50|729632.4|728632.4|729674.4|728674.4|729689.1|728689.1|729632.4|728632.4|30
1623052440000|2021-06-07 07:54:00|729660.6|728660.6|729721.9|728721.9|729745.5|728745.5|729656.5|728656.5|30
1623052450000|2021-06-07 07:54:10|729745.6|728745.6|729707.2|728707.2|729745.6|728745.6|729672.4|728672.4|35
1623052460000|2021-06-07 07:54:20|729715.7|728715.7|729706.8|728706.8|729715.7|728715.7|729695.6|728695.6|24
1623052470000|2021-06-07 07:54:30|729688.1|728688.1|729729.8|728729.8|729730.6|728730.6|729673.8|728673.8|28
1623052480000|2021-06-07 07:54:40|729726|728726|729687.6|728687.6|729730.6|728730.6|729665.5|728665.5|24
1623052490000|2021-06-07 07:54:50|729683.8|728683.8|729683.3|728683.3|730159.4|728693.4|729659.9|728154.5|26
1623052500000|2021-06-07 07:55:00|729672.5|728672.5|729664.5|728664.5|729672.5|728672.5|729656|728656|27
1623052510000|2021-06-07 07:55:10|729664.6|728664.6|729635.1|728635.1|729669|728669|729623.4|728623.4|24
1623052520000|2021-06-07 07:55:20|729641.4|728641.4|729557|728557|729641.4|728641.4|729518.4|728518.4|33
1623052530000|2021-06-07 07:55:30|729549.8|728549.8|729556|728556|729576.5|728576.5|729519.6|728519.6|30
1623052540000|2021-06-07 07:55:40|729562|728562|729498.9|728498.9|730016.5|728562|729494.5|728015.6|28
1623052550000|2021-06-07 07:55:50|729485.5|728485.5|729521.9|728521.9|729573.7|728573.7|729485.5|728485.5|36
1623052560000|2021-06-07 07:56:00|729505.4|728505.4|729509.5|728509.5|730018.7|728510.6|729481.7|727993.5|32
1623052570000|2021-06-07 07:56:10|729509.4|728509.4|729411.4|728411.4|729509.4|728509.4|729383.1|728383.1|36
1623052580000|2021-06-07 07:56:20|729444|728444|729339|728339|729457.5|728457.5|729336.9|728336.9|34
1623052590000|2021-06-07 07:56:30|729336.4|728336.4|729345.2|728345.2|729357.2|728357.2|729317|728317|27
1623052600000|2021-06-07 07:56:40|729340.8|728340.8|729889.1|727889.1|729890.2|728379.5|729340.8|727862|28
1623052610000|2021-06-07 07:56:50|729889|727889|729877.4|727877.4|729891.5|727891.5|729877.4|727877.4|16
1623052620000|2021-06-07 07:57:00|729888.1|727888.1|729292.4|728292.4|729903.9|728324|729284.7|727869.9|37
1623052630000|2021-06-07 07:57:10|729291.7|728291.7|729302.8|728302.8|729329.8|728329.8|729278.9|728278.9|36
1623052640000|2021-06-07 07:57:20|729285.5|728285.5|729251.3|728251.3|729288.8|728288.8|729214.1|728214.1|36
1623052650000|2021-06-07 07:57:30|729246.3|728246.3|729259.1|728259.1|729265.5|728265.5|729225.3|728225.3|24
1623052660000|2021-06-07 07:57:40|729258.4|728258.4|729246.5|728246.5|729259.2|728259.2|729228.7|728228.7|17
1623052670000|2021-06-07 07:57:50|729251.8|728251.8|729269.9|728269.9|729273.6|728273.6|729241.1|728241.1|20
1623052680000|2021-06-07 07:58:00|729269.7|728269.7|729263.1|728263.1|729273.5|728273.5|729259.6|728259.6|16
1623052690000|2021-06-07 07:58:10|729261.8|728261.8|729232.8|728232.8|729261.8|728261.8|729213.4|728213.4|15
1623052700000|2021-06-07 07:58:20|729233.4|728233.4|729264.3|728264.3|729269.6|728269.6|729231.9|728231.9|16
1623052710000|2021-06-07 07:58:30|729266.7|728266.7|729271|728271|729273.8|728273.8|729266.3|728266.3|19
1623052720000|2021-06-07 07:58:40|729272.4|728272.4|729319.8|728319.8|729323.3|728323.3|729270.9|728270.9|24
1623052730000|2021-06-07 07:58:50|729317.7|728317.7|729399.5|728399.5|729399.5|728399.5|729317.7|728317.7|25
1623052740000|2021-06-07 07:59:00|729396.9|728396.9|729394.8|728394.8|729411.2|728411.2|729389.1|728389.1|19
1623052750000|2021-06-07 07:59:10|729393.5|728393.5|729416|728416|729417.4|728417.4|729354.1|728354.1|31
1623052760000|2021-06-07 07:59:20|729426|728426|729478.9|728478.9|729877.3|728483.1|729394.8|727877.3|29
1623052770000|2021-06-07 07:59:30|729473.2|728473.2|729406.2|728406.2|729482.3|728482.3|729406.2|728406.2|33
1623052780000|2021-06-07 07:59:40|729427.4|728427.4|729409.1|728409.1|729427.4|728427.4|729403|728403|32
1623052790000|2021-06-07 07:59:50|729407|728407|729397.3|728397.3|729427.7|728427.7|729368.4|728368.4|35
1623052800000|2021-06-07 08:00:00|729393.7|728393.7|729408.7|728408.7|729880.2|728413.1|729309.7|727847|38
1623052810000|2021-06-07 08:00:10|729455.8|728455.8|729467.5|728467.5|729498.1|728498.1|729452.4|728452.4|38
1623052820000|2021-06-07 08:00:20|729470.5|728470.5|729521.5|728521.5|729521.5|728521.5|729470.5|728470.5|33
1623052830000|2021-06-07 08:00:30|729518.5|728518.5|729513.9|728513.9|729521.6|728521.6|729505|728505|19
1623052840000|2021-06-07 08:00:40|729513.1|728513.1|729498.1|728498.1|729536|728536|729482.7|728482.7|26
1623052850000|2021-06-07 08:00:50|729495.9|728495.9|729442.4|728442.4|729498.2|728498.2|729435.7|728435.7|23
1623052860000|2021-06-07 08:01:00|729437.2|728437.2|729452.2|728452.2|729452.2|728452.2|729436.3|728436.3|22
1623052870000|2021-06-07 08:01:10|729439.8|728439.8|729421.4|728421.4|729439.8|728439.8|729397.1|728397.1|30
1623052880000|2021-06-07 08:01:20|729424|728424|729430.6|728430.6|729430.6|728430.6|729421.6|728421.6|15
1623052890000|2021-06-07 08:01:30|729428.1|728428.1|729407.5|728407.5|729429.1|728429.1|729407.5|728407.5|19
1623052900000|2021-06-07 08:01:40|729413|728413|729409.8|728409.8|729415.3|728415.3|729408.8|728408.8|15
1623052910000|2021-06-07 08:01:50|729404|728404|729409.6|728409.6|729409.6|728409.6|729403.5|728403.5|13
1623052920000|2021-06-07 08:02:00|729406.8|728406.8|729409.1|728409.1|729420.8|728420.8|729404|728404|16
1623052930000|2021-06-07 08:02:10|729409.9|728409.9|729432|728432|729432|728432|729409.1|728409.1|19
1623052940000|2021-06-07 08:02:20|729431.8|728431.8|729438.3|728438.3|729441.1|728441.1|729430.5|728430.5|23
1623052950000|2021-06-07 08:02:30|729434.4|728434.4|729432.5|728432.5|729434.4|728434.4|729427.4|728427.4|13
1623052960000|2021-06-07 08:02:40|729431.2|728431.2|729329.3|728329.3|729433.8|728433.8|729329.3|728329.3|22
1623052970000|2021-06-07 08:02:50|729296.2|728296.2|729302.7|728302.7|729319.1|728319.1|729277.8|728277.8|29
1623052980000|2021-06-07 08:03:00|729282.6|728282.6|729236|728236|729291.5|728291.5|729231.3|728231.3|27
1623052990000|2021-06-07 08:03:10|729234.4|728234.4|729056.5|728056.5|729234.4|728234.4|729017.4|728017.4|36
1623053000000|2021-06-07 08:03:20|729056.7|728056.7|729071|728071|729071|728071|729053.5|728053.5|33
1623053010000|2021-06-07 08:03:30|729059.6|728059.6|729045.8|728045.8|729059.6|728059.6|729023.3|728023.3|30
1623053020000|2021-06-07 08:03:40|729043.1|728043.1|729027.1|728027.1|729046.4|728046.4|729015.1|728015.1|35
1623053030000|2021-06-07 08:03:50|729027.4|728027.4|729021.3|728021.3|729032.9|728032.9|729021.3|728021.3|29
1623053040000|2021-06-07 08:04:00|729015.4|728015.4|728999.2|727999.2|729026.9|728026.9|728968.5|727968.5|32
1623053050000|2021-06-07 08:04:10|728991.8|727991.8|729016.3|728016.3|729016.3|728016.3|728988.5|727988.5|26
1623053060000|2021-06-07 08:04:20|728930.1|727930.1|728879.3|727879.3|728949.8|727949.8|728876|727876|36
1623053070000|2021-06-07 08:04:30|728880.3|727880.3|728925.8|727925.8|728927.7|727927.7|728875|727875|38
1623053080000|2021-06-07 08:04:40|728924.9|727924.9|728936.4|727936.4|728945.2|727945.2|728914.1|727914.1|35
1623053090000|2021-06-07 08:04:50|728940.9|727940.9|729025.5|728025.5|729032|728032|728929.4|727929.4|34
1623053100000|2021-06-07 08:05:00|729019.5|728019.5|729009.4|728009.4|729037.8|728037.8|728984.5|727984.5|36
1623053110000|2021-06-07 08:05:10|729011.6|728011.6|729163.7|728163.7|729167.8|728167.8|729009.6|728009.6|32
1623053120000|2021-06-07 08:05:20|729163|728163|729173.2|728173.2|729179.5|728179.5|729160.3|728160.3|28
1623053130000|2021-06-07 08:05:30|729169.2|728169.2|729142.8|728142.8|729192.3|728192.3|729142.8|728142.8|29
1623053140000|2021-06-07 08:05:40|729138.9|728138.9|729265.8|728265.8|729275.6|728275.6|729138.9|728138.9|38
1623053150000|2021-06-07 08:05:50|729264.2|728264.2|729268|728268|729287.9|728287.9|729262.2|728262.2|31
1623053160000|2021-06-07 08:06:00|729273.2|728273.2|729264.1|728264.1|729276.9|728276.9|729263.1|728263.1|25
1623053170000|2021-06-07 08:06:10|729277.2|728277.2|729332.9|728332.9|729344.6|728344.6|729277.2|728277.2|30
1623053180000|2021-06-07 08:06:20|729332.8|728332.8|729316.7|728316.7|729353.1|728353.1|729316.7|728316.7|28
1623053190000|2021-06-07 08:06:30|729302.7|728302.7|729253|728253|729307.4|728307.4|729253|728253|28
1623053200000|2021-06-07 08:06:40|729252.7|728252.7|729272.5|728272.5|729278.5|728278.5|729250.3|728250.3|25
1623053210000|2021-06-07 08:06:50|729273.5|728273.5|729233.1|728233.1|729288.4|728288.4|729218.4|728218.4|28
1623053220000|2021-06-07 08:07:00|729228.6|728228.6|729218.7|728218.7|729693.9|728230.7|729165.9|727684|35
1623053230000|2021-06-07 08:07:10|729222.5|728222.5|729184.2|728184.2|729728|728233.6|729184.2|727724.6|37
1623053240000|2021-06-07 08:07:20|729179.2|728179.2|729210.8|728210.8|729220|728220|729179.2|728179.2|37
1623053250000|2021-06-07 08:07:30|729203.8|728203.8|729289.3|728289.3|729324.3|728324.3|729203.8|728203.8|32
1623053260000|2021-06-07 08:07:40|729288.7|728288.7|729252.9|728252.9|729326.5|728326.5|729251.6|728251.6|33
1623053270000|2021-06-07 08:07:50|729259.2|728259.2|729262.6|728262.6|729274.4|728274.4|729248.4|728248.4|26
1623053280000|2021-06-07 08:08:00|729261.4|728261.4|729263.5|728263.5|729266|728266|729245.3|728245.3|28
1623053290000|2021-06-07 08:08:10|729258.5|728258.5|729266.4|728266.4|729282.4|728282.4|729258.5|728258.5|26
1623053300000|2021-06-07 08:08:20|729262.5|728262.5|729263.3|728263.3|729266.9|728266.9|729260.1|728260.1|22
1623053310000|2021-06-07 08:08:30|729260.5|728260.5|729225.8|728225.8|729265.4|728265.4|729156.8|728156.8|35
1623053320000|2021-06-07 08:08:40|729225.1|728225.1|729215.8|728215.8|729225.1|728225.1|729213.3|728213.3|19
1623053330000|2021-06-07 08:08:50|729218.1|728218.1|729282.8|728282.8|729292.6|728292.6|729214.6|728214.6|33
1623053340000|2021-06-07 08:09:00|729282.1|728282.1|729294.5|728294.5|729299.4|728299.4|729278.8|728278.8|27
1623053350000|2021-06-07 08:09:10|729299.6|728299.6|729341.1|728341.1|729376.8|728376.8|729273.7|728273.7|35
1623053360000|2021-06-07 08:09:20|729343.8|728343.8|729375.4|728375.4|729378.6|728378.6|729343.7|728343.7|34
1623053370000|2021-06-07 08:09:30|729376.9|728376.9|729385.5|728385.5|729396|728396|729364|728364|32
1623053380000|2021-06-07 08:09:40|729386|728386|729379|728379|729387.8|728387.8|729372.4|728372.4|25
1623053390000|2021-06-07 08:09:50|729380.3|728380.3|729304.3|728304.3|729422.6|728422.6|729304.3|728304.3|31
1623053400000|2021-06-07 08:10:00|729299.8|728299.8|729361.4|728361.4|729361.4|728361.4|729298.6|728298.6|32
1623053410000|2021-06-07 08:10:10|729371.9|728371.9|729355.3|728355.3|729375.7|728375.7|729330.3|728330.3|27
1623053420000|2021-06-07 08:10:20|729355.5|728355.5|729339.1|728339.1|729378.1|728378.1|729339.1|728339.1|29
1623053430000|2021-06-07 08:10:30|729340.3|728340.3|729356.5|728356.5|729369.2|728369.2|729329.7|728329.7|29
1623053440000|2021-06-07 08:10:40|729346.9|728346.9|729329.9|728329.9|729351.3|728351.3|729324|728324|31
1623053450000|2021-06-07 08:10:50|729317|728317|729392.7|728392.7|729420.4|728420.4|729317|728317|26
1623053460000|2021-06-07 08:11:00|729375.4|728375.4|729409.7|728409.7|729410.2|728410.2|729366.9|728366.9|32
1623053470000|2021-06-07 08:11:10|729407.8|728407.8|729374.8|728374.8|729407.8|728407.8|729374.7|728374.7|26
1623053480000|2021-06-07 08:11:20|729371.2|728371.2|729333|728333|729371.2|728371.2|729325.7|728325.7|34
1623053490000|2021-06-07 08:11:30|729313.9|728313.9|729257.5|728257.5|729313.9|728313.9|729242.4|728242.4|37
1623053500000|2021-06-07 08:11:40|729245.4|728245.4|729241.1|728241.1|729765|728272.6|729220.3|727753.1|33
1623053510000|2021-06-07 08:11:50|729234.4|728234.4|729203.5|728203.5|729241.6|728241.6|729196.5|728196.5|30
1623053520000|2021-06-07 08:12:00|729197.9|728197.9|729238.5|728238.5|729238.5|728238.5|729182.1|728182.1|32
1623053530000|2021-06-07 08:12:10|729244.5|728244.5|729255.6|728255.6|729265.3|728265.3|729234.3|728234.3|30
1623053540000|2021-06-07 08:12:20|729257.9|728257.9|729260.8|728260.8|729266.2|728266.2|729255.9|728255.9|28
1623053550000|2021-06-07 08:12:30|729261.2|728261.2|729266.4|728266.4|729272.4|728272.4|729255.7|728255.7|25
1623053560000|2021-06-07 08:12:40|729272.7|728272.7|729294.6|728294.6|729294.6|728294.6|729262.8|728262.8|18
1623053570000|2021-06-07 08:12:50|729291.5|728291.5|729090.2|728090.2|729294.3|728294.3|729068.1|728068.1|31
1623053580000|2021-06-07 08:13:00|729081.6|728081.6|729061.1|728061.1|729081.6|728081.6|729041.5|728041.5|29
1623053590000|2021-06-07 08:13:10|729060.9|728060.9|729196.5|728196.5|729198.8|728198.8|729060.3|728060.3|32
1623053600000|2021-06-07 08:13:20|729198.9|728198.9|729162.6|728162.6|729217|728217|729146.4|728146.4|31
1623053610000|2021-06-07 08:13:30|729150.7|728150.7|729137.2|728137.2|729151.4|728151.4|729127|728127|35
1623053620000|2021-06-07 08:13:40|729136.3|728136.3|729133.8|728133.8|729145.5|728145.5|729132.6|728132.6|24
1623053630000|2021-06-07 08:13:50|729130.8|728130.8|729049|728049|729130.8|728130.8|729045.3|728045.3|28
1623053640000|2021-06-07 08:14:00|729048.1|728048.1|728987.2|727987.2|729050.2|728050.2|728987.2|727987.2|34
1623053650000|2021-06-07 08:14:10|728987.1|727987.1|729555.7|727555.7|729555.7|728070.7|728974|727555.7|34
1623053660000|2021-06-07 08:14:20|729072.8|728072.8|729188.5|728188.5|729219.2|728219.2|729067|728067|38
1623053670000|2021-06-07 08:14:30|729187.2|728187.2|729144|728144|729191.5|728191.5|729138.5|728138.5|34
1623053680000|2021-06-07 08:14:40|729154.3|728154.3|729192.6|728192.6|729213.3|728213.3|729154.3|728154.3|35
1623053690000|2021-06-07 08:14:50|729188.9|728188.9|729330.5|728330.5|729337.1|728337.1|729188.9|728188.9|26
1623053700000|2021-06-07 08:15:00|729331.4|728331.4|729309.5|728309.5|729332.5|728332.5|729291.6|728291.6|36
1623053710000|2021-06-07 08:15:10|729309.7|728309.7|729276.3|728276.3|729316.2|728316.2|729268.2|728268.2|36
1623053720000|2021-06-07 08:15:20|729275.4|728275.4|729270.1|728270.1|729283.5|728283.5|729259.2|728259.2|23
1623053730000|2021-06-07 08:15:30|729269.9|728269.9|729329|728329|729336.8|728336.8|729269.9|728269.9|30
1623053740000|2021-06-07 08:15:40|729333.6|728333.6|729341.1|728341.1|729347.4|728347.4|729328.5|728328.5|25
1623053750000|2021-06-07 08:15:50|729338.7|728338.7|729263.9|728263.9|729338.7|728338.7|729256.9|728256.9|32
1623053760000|2021-06-07 08:16:00|729258.7|728258.7|729182.3|728182.3|729695.8|728260.9|729167.9|727695.8|33
1623053770000|2021-06-07 08:16:10|729187.4|728187.4|729687.7|727687.7|729709.1|728207|729167.9|727685.5|34
1623053780000|2021-06-07 08:16:20|729687.3|727687.3|729251.1|728251.1|729702.2|728253.7|729203.1|727686.3|29
1623053790000|2021-06-07 08:16:30|729245.1|728245.1|729242.5|728242.5|729245.1|728245.1|729241|728241|17
1623053800000|2021-06-07 08:16:40|729242.2|728242.2|729238.7|728238.7|729243.7|728243.7|729225.2|728225.2|24
1623053810000|2021-06-07 08:16:50|729237.1|728237.1|729275.1|728275.1|729750|728277.5|729236.6|727747.5|28
1623053820000|2021-06-07 08:17:00|729273.2|728273.2|729750.5|727750.5|729750.5|728273.2|729250.4|727750.5|32
1623053830000|2021-06-07 08:17:10|729260.2|728260.2|729257.3|728257.3|729338.4|728338.4|729255.7|728255.7|34
1623053840000|2021-06-07 08:17:20|729259.3|728259.3|729273.7|728273.7|729282.2|728282.2|729250|728250|28
1623053850000|2021-06-07 08:17:30|729265.9|728265.9|729266.2|728266.2|729272|728272|729264.5|728264.5|28
1623053860000|2021-06-07 08:17:40|729267.1|728267.1|729270.3|728270.3|729283.7|728283.7|729263.9|728263.9|26
1623053870000|2021-06-07 08:17:50|729270.5|728270.5|729277.5|728277.5|729293.1|728293.1|729270.5|728270.5|26
1623053880000|2021-06-07 08:18:00|729286.6|728286.6|729283.8|728283.8|729293.1|728293.1|729277.3|728277.3|22
1623053890000|2021-06-07 08:18:10|729284.8|728284.8|729243.5|728243.5|729285|728285|729237.6|728237.6|32
1623053900000|2021-06-07 08:18:20|729242.4|728242.4|729256.7|728256.7|729258.3|728258.3|729242.4|728242.4|18
1623053910000|2021-06-07 08:18:30|729254.7|728254.7|729192.2|728192.2|729255.3|728255.3|729190.9|728190.9|32
1623053920000|2021-06-07 08:18:40|729188.4|728188.4|729690.9|727690.9|729704.6|728196.3|729176.4|727687.6|29
1623053930000|2021-06-07 08:18:50|729692.1|727692.1|729185.9|728185.9|729692.1|728185.9|729174.4|727663.9|22
1623053940000|2021-06-07 08:19:00|729187.6|728187.6|729164.4|728164.4|729193|728193|729161.1|728161.1|28
1623053950000|2021-06-07 08:19:10|729168.6|728168.6|729152.6|728152.6|729168.6|728168.6|729107|728107|28
1623053960000|2021-06-07 08:19:20|729147|728147|729186.1|728186.1|729674.9|728186.1|729147|727668.6|31
1623053970000|2021-06-07 08:19:30|729192.9|728192.9|729206|728206|729225.3|728225.3|729192.9|728192.9|32
1623053980000|2021-06-07 08:19:40|729203.1|728203.1|729682.5|727682.5|729683.3|728221.3|729176.9|727674.9|37
1623053990000|2021-06-07 08:19:50|729675.4|727675.4|729646.8|727646.8|729684.5|728156.6|729150|727643.6|27
1623054000000|2021-06-07 08:20:00|729646.9|727646.9|729217.3|728217.3|729656.7|728217.3|729181.6|727640.2|35
1623054010000|2021-06-07 08:20:10|729217.5|728217.5|729228|728228|729237|728237|729203.5|728203.5|31
1623054020000|2021-06-07 08:20:20|729227.1|728227.1|729226.2|728226.2|729233.2|728233.2|729220.5|728220.5|17
1623054030000|2021-06-07 08:20:30|729230|728230|729225.9|728225.9|729230|728230|729218.9|728218.9|22
1623054040000|2021-06-07 08:20:40|729225.7|728225.7|729170.4|728170.4|729686.3|728225.7|729169.7|727686.3|33
1623054050000|2021-06-07 08:20:50|729170.3|728170.3|729157.8|728157.8|729170.9|728170.9|729133.5|728133.5|33
1623054060000|2021-06-07 08:21:00|729155.1|728155.1|729664.4|727664.4|729664.4|728166.6|729150|727645.3|33
1623054070000|2021-06-07 08:21:10|729657.5|727657.5|729661.7|727661.7|729667.6|727667.6|729657.5|727657.5|29
1623054080000|2021-06-07 08:21:20|729661.9|727661.9|729183.6|728183.6|729661.9|728183.6|729151|727660.9|31
1623054090000|2021-06-07 08:21:30|729164.5|728164.5|729171.9|728171.9|729180|728180|729149|728149|32
1623054100000|2021-06-07 08:21:40|729169.5|728169.5|729095.1|728095.1|729169.5|728169.5|729093.3|728093.3|27
1623054110000|2021-06-07 08:21:50|729096.6|728096.6|729065.4|728065.4|729096.6|728096.6|729064.5|728064.5|21
1623054120000|2021-06-07 08:22:00|729062.2|728062.2|729072.3|728072.3|729087.7|728087.7|729061.7|728061.7|26
1623054130000|2021-06-07 08:22:10|729073.9|728073.9|729073.1|728073.1|729109.1|728109.1|729073.1|728073.1|28
1623054140000|2021-06-07 08:22:20|729076.2|728076.2|729081.6|728081.6|729093.3|728093.3|729074.2|728074.2|19
1623054150000|2021-06-07 08:22:30|729070.6|728070.6|729097.3|728097.3|729101.6|728101.6|729068.4|728068.4|30
1623054160000|2021-06-07 08:22:40|729094.4|728094.4|729064.7|728064.7|729094.4|728094.4|729060|728060|28
1623054170000|2021-06-07 08:22:50|729057|728057|729057.2|728057.2|729062.1|728062.1|729056.4|728056.4|24
1623054180000|2021-06-07 08:23:00|729057|728057|729020|728020|729057|728057|729013.3|728013.3|27
1623054190000|2021-06-07 08:23:10|729020.3|728020.3|729025|728025|729025.9|728025.9|729014.4|728014.4|25
1623054200000|2021-06-07 08:23:20|729022.1|728022.1|729029.8|728029.8|729045.9|728045.9|729020.3|728020.3|23
1623054210000|2021-06-07 08:23:30|729030.5|728030.5|729045.8|728045.8|729070.7|728070.7|729030.5|728030.5|21
1623054220000|2021-06-07 08:23:40|729038.8|728038.8|729048.5|728048.5|729062.2|728062.2|729038.8|728038.8|17
1623054230000|2021-06-07 08:23:50|729047|728047|729050.4|728050.4|729059.5|728059.5|729047|728047|22
1623054240000|2021-06-07 08:24:00|729050.5|728050.5|729071.2|728071.2|729079.8|728079.8|729047.3|728047.3|26
1623054250000|2021-06-07 08:24:10|729065.8|728065.8|729058.5|728058.5|729065.8|728065.8|729037.5|728037.5|32
1623054260000|2021-06-07 08:24:20|729058.1|728058.1|729032|728032|729058.1|728058.1|729026|728026|28
1623054270000|2021-06-07 08:24:30|729028.3|728028.3|728926.3|727926.3|729037.1|728037.1|728924.8|727924.8|26
1623054280000|2021-06-07 08:24:40|728927|727927|728884.2|727884.2|728927|727927|728882.4|727882.4|26
1623054290000|2021-06-07 08:24:50|728884.9|727884.9|728879.5|727879.5|728884.9|727884.9|728867.2|727867.2|23
1623054300000|2021-06-07 08:25:00|728889.9|727889.9|728913.4|727913.4|728918.8|727918.8|728885|727885|36
1623054310000|2021-06-07 08:25:10|728913.9|727913.9|728956.6|727956.6|728983|727983|728910.5|727910.5|32
1623054320000|2021-06-07 08:25:20|728948.3|727948.3|729019.6|728019.6|729019.6|728019.6|728946.6|727946.6|31
1623054330000|2021-06-07 08:25:30|728993.7|727993.7|728955|727955|729005.9|728005.9|728952.1|727952.1|27
1623054340000|2021-06-07 08:25:40|728955.7|727955.7|728964.1|727964.1|728983.9|727983.9|728955|727955|31
1623054350000|2021-06-07 08:25:50|728960.7|727960.7|728968.1|727968.1|728974.2|727974.2|728960.7|727960.7|28
1623054360000|2021-06-07 08:26:00|728961.2|727961.2|728950.8|727950.8|728964.4|727964.4|728938.9|727938.9|29
1623054370000|2021-06-07 08:26:10|728950.7|727950.7|728960.9|727960.9|728963.5|727963.5|728941.9|727941.9|34
1623054380000|2021-06-07 08:26:20|728961.3|727961.3|728971.6|727971.6|728984.6|727984.6|728960.7|727960.7|23
1623054390000|2021-06-07 08:26:30|728972.5|727972.5|729000.6|728000.6|729000.9|728000.9|728962.1|727962.1|32
1623054400000|2021-06-07 08:26:40|729010.9|728010.9|729019|728019|729020.8|728020.8|729009.3|728009.3|24
1623054410000|2021-06-07 08:26:50|729019.6|728019.6|729006.4|728006.4|729024.9|728024.9|729003.1|728003.1|21
1623054420000|2021-06-07 08:27:00|729004.2|728004.2|729009.4|728009.4|729013.2|728013.2|728969|727969|36
1623054430000|2021-06-07 08:27:10|729008.5|728008.5|729015.9|728015.9|729019.8|728019.8|729008.5|728008.5|26
1623054440000|2021-06-07 08:27:20|729015.4|728015.4|729017.7|728017.7|729025.6|728025.6|729015.4|728015.4|25
1623054450000|2021-06-07 08:27:30|729008.5|728008.5|729013.7|728013.7|729020.6|728020.6|729004.3|728004.3|20
1623054460000|2021-06-07 08:27:40|729012.3|728012.3|729107.3|728107.3|729131.8|728131.8|729012.3|728012.3|35
1623054470000|2021-06-07 08:27:50|729099.5|728099.5|729347.4|728347.4|729349.6|728349.6|729099.2|728099.2|36
1623054480000|2021-06-07 08:28:00|729345|728345|729344.9|728344.9|729352.3|728352.3|729343.7|728343.7|29
1623054490000|2021-06-07 08:28:10|729344.3|728344.3|729353.8|728353.8|729869.8|728371.3|729344.3|727869.8|26
1623054500000|2021-06-07 08:28:20|729351.2|728351.2|729355.2|728355.2|729361.8|728361.8|729349|728349|20
1623054510000|2021-06-07 08:28:30|729356.9|728356.9|729347.3|728347.3|729358.3|728358.3|729338.5|728338.5|19
1623054520000|2021-06-07 08:28:40|729346.5|728346.5|729363|728363|729371.3|728371.3|729338.7|728338.7|27
1623054530000|2021-06-07 08:28:50|729362.4|728362.4|729369.7|728369.7|729369.8|728369.8|729356.8|728356.8|17
1623054540000|2021-06-07 08:29:00|729367.3|728367.3|729374.2|728374.2|729388.7|728388.7|729346.3|728346.3|35
1623054550000|2021-06-07 08:29:10|729376.2|728376.2|729383.1|728383.1|729392.2|728392.2|729376.2|728376.2|28
1623054560000|2021-06-07 08:29:20|729383.6|728383.6|729408|728408|729408.8|728408.8|729373.9|728373.9|26
1623054570000|2021-06-07 08:29:30|729405.4|728405.4|729421.7|728421.7|729465.8|728465.8|729405.4|728405.4|27
1623054580000|2021-06-07 08:29:40|729396.5|728396.5|729352|728352|729396.5|728396.5|729346|728346|27
1623054590000|2021-06-07 08:29:50|729350.3|728350.3|729443.1|728443.1|729445.9|728445.9|729350.3|728350.3|29
1623054600000|2021-06-07 08:30:00|729442|728442|729461.4|728461.4|729467.3|728467.3|729442|728442|32
1623054610000|2021-06-07 08:30:10|729471.3|728471.3|729459.5|728459.5|729471.3|728471.3|729459.5|728459.5|23
1623054620000|2021-06-07 08:30:20|729463.1|728463.1|729470|728470|729471.6|728471.6|729458.7|728458.7|25
1623054630000|2021-06-07 08:30:30|729466.3|728466.3|729469.5|728469.5|729474.1|728474.1|729460.2|728460.2|22
1623054640000|2021-06-07 08:30:40|729472.4|728472.4|729469.4|728469.4|729478.7|728478.7|729462.2|728462.2|27
1623054650000|2021-06-07 08:30:50|729472.5|728472.5|729544.9|728544.9|729544.9|728544.9|729471.4|728471.4|22
1623054660000|2021-06-07 08:31:00|729568.2|728568.2|729560|728560|729620.1|728620.1|729554.3|728554.3|35
1623054670000|2021-06-07 08:31:10|729560.3|728560.3|729559|728559|729572.1|728572.1|729559|728559|28
1623054680000|2021-06-07 08:31:20|729559.1|728559.1|729551.1|728551.1|729559.6|728559.6|729535.4|728535.4|29
1623054690000|2021-06-07 08:31:30|729561.9|728561.9|729511.1|728511.1|729561.9|728561.9|729501|728501|23
1623054700000|2021-06-07 08:31:40|729509.5|728509.5|729486.7|728486.7|729542.3|728542.3|729477.5|728477.5|30
1623054710000|2021-06-07 08:31:50|729481.1|728481.1|729497.7|728497.7|729526|728526|729478.1|728478.1|22
1623054720000|2021-06-07 08:32:00|729491.6|728491.6|729526|728526|729526|728526|729479.6|728479.6|30
1623054730000|2021-06-07 08:32:10|729527.1|728527.1|729586.9|728586.9|729591.7|728591.7|729527.1|728527.1|24
1623054740000|2021-06-07 08:32:20|729585.4|728585.4|729573.6|728573.6|729587.8|728587.8|729565.3|728565.3|22
1623054750000|2021-06-07 08:32:30|729572.1|728572.1|729577.8|728577.8|729578.4|728578.4|729568.7|728568.7|20
1623054760000|2021-06-07 08:32:40|729577.5|728577.5|729623.1|728623.1|729623.1|728623.1|729560.3|728560.3|25
1623054770000|2021-06-07 08:32:50|729622.4|728622.4|729638.6|728638.6|729638.6|728638.6|729620.2|728620.2|19
1623054780000|2021-06-07 08:33:00|729649.3|728649.3|729679.8|728679.8|729693.3|728693.3|729649.3|728649.3|32
1623054790000|2021-06-07 08:33:10|729679.3|728679.3|729701.2|728701.2|729707|728707|729675.2|728675.2|29
1623054800000|2021-06-07 08:33:20|729706.1|728706.1|729759.5|728759.5|729798.2|728798.2|729697.6|728697.6|32
1623054810000|2021-06-07 08:33:30|729773.4|728773.4|729727.1|728727.1|729779.5|728779.5|729684.9|728684.9|31
1623054820000|2021-06-07 08:33:40|729730|728730|729696.8|728696.8|729733.1|728733.1|729696.8|728696.8|28
1623054830000|2021-06-07 08:33:50|729701|728701|729646.5|728646.5|729702.8|728702.8|729637.3|728637.3|32
1623054840000|2021-06-07 08:34:00|729643.3|728643.3|729682|728682|729685.2|728685.2|729612.3|728612.3|30
1623054850000|2021-06-07 08:34:10|729681.6|728681.6|729675.7|728675.7|729689.2|728689.2|729675.4|728675.4|23
1623054860000|2021-06-07 08:34:20|729674.9|728674.9|729661.7|728661.7|729698.9|728698.9|729661.7|728661.7|32
1623054870000|2021-06-07 08:34:30|729647.3|728647.3|729644.5|728644.5|729651.7|728651.7|729630.2|728630.2|29
1623054880000|2021-06-07 08:34:40|729645.8|728645.8|729641.5|728641.5|729649.4|728649.4|729640.5|728640.5|22
1623054890000|2021-06-07 08:34:50|729641.3|728641.3|729657.9|728657.9|729667.8|728667.8|729623.5|728623.5|25
1623054900000|2021-06-07 08:35:00|729653.2|728653.2|729621.3|728621.3|729653.2|728653.2|729621.3|728621.3|25
1623054910000|2021-06-07 08:35:10|729622|728622|729622.9|728622.9|729627.8|728627.8|729598.5|728598.5|18
1623054920000|2021-06-07 08:35:20|729617.5|728617.5|729616.9|728616.9|729628.3|728628.3|729602.7|728602.7|29
1623054930000|2021-06-07 08:35:30|729617.7|728617.7|729609.6|728609.6|729626.5|728626.5|729599|728599|24
1623054940000|2021-06-07 08:35:40|729608.6|728608.6|729934.8|727934.8|729934.8|728624.6|729442.8|727902.7|28
1623054950000|2021-06-07 08:35:50|729439.2|728439.2|729913.2|727913.2|729916.4|728440.4|729413.7|727904.2|27
1623054960000|2021-06-07 08:36:00|729906.8|727906.8|729517.4|728517.4|729940.3|728521.3|729480|727898.4|35
1623054970000|2021-06-07 08:36:10|729513.3|728513.3|730014|728014|730028.9|728527.3|729513.3|728008|34
1623054980000|2021-06-07 08:36:20|730014.9|728014.9|730068.8|728068.8|730081.1|728576|729544.6|728013.5|33
1623054990000|2021-06-07 08:36:30|730068.5|728068.5|729580.2|728580.2|730070|728580.2|729562.9|728050|26
1623055000000|2021-06-07 08:36:40|729576|728576|730036.6|728036.6|730052.1|728579.2|729550.1|728036.6|36
1623055010000|2021-06-07 08:36:50|730042|728042|730047.5|728047.5|730055.5|728055.5|730042|728042|23
1623055020000|2021-06-07 08:37:00|729606.8|728606.8|729710.6|728710.6|730207.6|728716.3|729606.8|728207.6|32
1623055030000|2021-06-07 08:37:10|729717.2|728717.2|729763.1|728763.1|729792.2|728792.2|729710.5|728710.5|26
1623055040000|2021-06-07 08:37:20|729765.8|728765.8|729770.8|728770.8|729780.6|728780.6|729736.1|728736.1|31
1623055050000|2021-06-07 08:37:30|729765.8|728765.8|729779.8|728779.8|729783.8|728783.8|729764.6|728764.6|22
1623055060000|2021-06-07 08:37:40|729782.9|728782.9|729746.5|728746.5|729800.8|728800.8|729746.5|728746.5|22
1623055070000|2021-06-07 08:37:50|729741.1|728741.1|729732.9|728732.9|730249.7|728751.1|729713|728220.1|29
1623055080000|2021-06-07 08:38:00|729722.5|728722.5|729734.4|728734.4|729756|728756|729722|728722|23
1623055090000|2021-06-07 08:38:10|729733.5|728733.5|729738.6|728738.6|729738.6|728738.6|729725.3|728725.3|23
1623055100000|2021-06-07 08:38:20|729737|728737|729618.1|728618.1|729737|728737|729617.8|728617.8|25
1623055110000|2021-06-07 08:38:30|729619.2|728619.2|729638.4|728638.4|729638.4|728638.4|729619.2|728619.2|23
1623055120000|2021-06-07 08:38:40|729637.7|728637.7|729624.9|728624.9|729637.7|728637.7|729615.7|728615.7|26
1623055130000|2021-06-07 08:38:50|729627.4|728627.4|729640.7|728640.7|729656.7|728656.7|729573|728573|21
1623055140000|2021-06-07 08:39:00|729632.1|728632.1|729655|728655|729679.3|728679.3|729631.1|728631.1|29
1623055150000|2021-06-07 08:39:10|729654.6|728654.6|729620.3|728620.3|729654.6|728654.6|729610.7|728610.7|19
1623055160000|2021-06-07 08:39:20|729606|728606|729680.5|728680.5|729702.1|728702.1|729606|728606|22
1623055170000|2021-06-07 08:39:30|729678.9|728678.9|729606.5|728606.5|729682.7|728682.7|729603.9|728603.9|15
1623055180000|2021-06-07 08:39:40|729619.8|728619.8|729611.5|728611.5|729619.8|728619.8|729568.8|728568.8|27
1623055190000|2021-06-07 08:39:50|729605.1|728605.1|729603|728603|729610.7|728610.7|729584.4|728584.4|25
1623055200000|2021-06-07 08:40:00|729598.5|728598.5|729594.9|728594.9|729608.4|728608.4|729594.9|728594.9|27
1623055210000|2021-06-07 08:40:10|729602.9|728602.9|729476.4|728476.4|729602.9|728602.9|729469.7|728469.7|27
1623055220000|2021-06-07 08:40:20|729471.4|728471.4|729520.7|728520.7|729526.7|728526.7|729471.4|728471.4|29
1623055230000|2021-06-07 08:40:30|729520.6|728520.6|729502.1|728502.1|729520.6|728520.6|729494.2|728494.2|26
1623055240000|2021-06-07 08:40:40|729500.8|728500.8|729518.8|728518.8|729529.5|728529.5|729497.7|728497.7|23
1623055250000|2021-06-07 08:40:50|729522.1|728522.1|729476.9|728476.9|729540.6|728540.6|729476.9|728476.9|36
1623055260000|2021-06-07 08:41:00|729480.1|728480.1|729470.5|728470.5|729480.1|728480.1|729408.6|728408.6|30
1623055270000|2021-06-07 08:41:10|729445.2|728445.2|729457.7|728457.7|729477.4|728477.4|729422.7|728422.7|31
1623055280000|2021-06-07 08:41:20|729460.6|728460.6|729468|728468|729471.4|728471.4|729442|728442|25
1623055290000|2021-06-07 08:41:30|729456.1|728456.1|729445.6|728445.6|729461.6|728461.6|729439.5|728439.5|25
1623055300000|2021-06-07 08:41:40|729445.7|728445.7|729340|728340|729445.7|728445.7|729340|728340|28
1623055310000|2021-06-07 08:41:50|729358.4|728358.4|729347.2|728347.2|729358.4|728358.4|729328.5|728328.5|26
1623055320000|2021-06-07 08:42:00|729340.3|728340.3|729289.2|728289.2|729341.9|728341.9|729250|728250|32
1623055330000|2021-06-07 08:42:10|729286.4|728286.4|729260.2|728260.2|729298.3|728298.3|729260.2|728260.2|31
1623055340000|2021-06-07 08:42:20|729262.4|728262.4|729268.3|728268.3|729274.2|728274.2|729262.4|728262.4|24
1623055350000|2021-06-07 08:42:30|729272.5|728272.5|729282.3|728282.3|729282.3|728282.3|729255.3|728255.3|27
1623055360000|2021-06-07 08:42:40|729283.2|728283.2|729301.3|728301.3|729301.3|728301.3|729277.5|728277.5|29
1623055370000|2021-06-07 08:42:50|729299.2|728299.2|729297.5|728297.5|729309.5|728309.5|729294.4|728294.4|28
1623055380000|2021-06-07 08:43:00|729293.3|728293.3|729291.8|728291.8|729302.3|728302.3|729285.5|728285.5|26
1623055390000|2021-06-07 08:43:10|729294.5|728294.5|729293.1|728293.1|729294.5|728294.5|729273.3|728273.3|27
1623055400000|2021-06-07 08:43:20|729293.9|728293.9|729303.9|728303.9|729304.8|728304.8|729293.9|728293.9|30
1623055410000|2021-06-07 08:43:30|729299.6|728299.6|729306.3|728306.3|729310.5|728310.5|729284.2|728284.2|37
1623055420000|2021-06-07 08:43:40|729308.8|728308.8|729293.8|728293.8|729308.8|728308.8|729287.6|728287.6|28
1623055430000|2021-06-07 08:43:50|729292.1|728292.1|729335.7|728335.7|729343|728343|729292.1|728292.1|26
1623055440000|2021-06-07 08:44:00|729329.3|728329.3|729330.4|728330.4|729333.6|728333.6|729329.3|728329.3|19
1623055450000|2021-06-07 08:44:10|729329.9|728329.9|729281.5|728281.5|729333.3|728333.3|729281.5|728281.5|28
1623055460000|2021-06-07 08:44:20|729289.1|728289.1|729298.5|728298.5|729301.5|728301.5|729282.1|728282.1|26
1623055470000|2021-06-07 08:44:30|729305.5|728305.5|729248.4|728248.4|729307.6|728307.6|729232.2|728232.2|28
1623055480000|2021-06-07 08:44:40|729258.6|728258.6|729267.9|728267.9|729276.5|728276.5|729245.3|728245.3|21
1623055490000|2021-06-07 08:44:50|729224.9|728224.9|729273.7|728273.7|729283.2|728283.2|729214|728214|29
1623055500000|2021-06-07 08:45:00|729279.5|728279.5|729306.3|728306.3|729312|728312|729263.1|728263.1|27
1623055510000|2021-06-07 08:45:10|729311.6|728311.6|729311.9|728311.9|729314.9|728314.9|729300.7|728300.7|21
1623055520000|2021-06-07 08:45:20|729310|728310|729416|728416|729419.8|728419.8|729310|728310|30
1623055530000|2021-06-07 08:45:30|729400.9|728400.9|729390.6|728390.6|729416.4|728416.4|729362.9|728362.9|30
1623055540000|2021-06-07 08:45:40|729390.4|728390.4|729382.6|728382.6|729411.2|728411.2|729382.6|728382.6|33
1623055550000|2021-06-07 08:45:50|729349.2|728349.2|729221.9|728221.9|729729.7|728349.2|729216.2|727723.6|30
1623055560000|2021-06-07 08:46:00|729221.3|728221.3|729175|728175|729227.1|728227.1|729175|728175|32
1623055570000|2021-06-07 08:46:10|729185.5|728185.5|729170.8|728170.8|729188.6|728188.6|729167.8|728167.8|32
1623055580000|2021-06-07 08:46:20|729156.2|728156.2|729180.4|728180.4|729199.4|728199.4|729149.5|728149.5|28
1623055590000|2021-06-07 08:46:30|729185.6|728185.6|729179|728179|729228.2|728228.2|729176.3|728176.3|32
1623055600000|2021-06-07 08:46:40|729134.6|728134.6|729122|728122|729143.1|728143.1|729116|728116|22
1623055610000|2021-06-07 08:46:50|729134.8|728134.8|729127.8|728127.8|729134.8|728134.8|729126.7|728126.7|16
1623055620000|2021-06-07 08:47:00|729130.5|728130.5|729137.1|728137.1|729183.1|728183.1|729130.1|728130.1|30
1623055630000|2021-06-07 08:47:10|729128.9|728128.9|729127.1|728127.1|729147.3|728147.3|729124.7|728124.7|34
1623055640000|2021-06-07 08:47:20|729127.5|728127.5|729160.2|728160.2|729214.2|728214.2|729083.7|728083.7|37
1623055650000|2021-06-07 08:47:30|729154.5|728154.5|729167.8|728167.8|729167.8|728167.8|729104.4|728104.4|29
1623055660000|2021-06-07 08:47:40|729152.9|728152.9|729121|728121|729156.6|728156.6|729104.4|728104.4|24
1623055670000|2021-06-07 08:47:50|729118|728118|729156.9|728156.9|729156.9|728156.9|729102.4|728102.4|24
1623055680000|2021-06-07 08:48:00|729151.6|728151.6|729110.3|728110.3|729151.6|728151.6|729103.3|728103.3|31
1623055690000|2021-06-07 08:48:10|729110.1|728110.1|729117.2|728117.2|729142.7|728142.7|729095.7|728095.7|33
1623055700000|2021-06-07 08:48:20|729117.8|728117.8|729137|728137|729137|728137|729113|728113|19
1623055710000|2021-06-07 08:48:30|729137.2|728137.2|729115.2|728115.2|729146.7|728146.7|729088.7|728088.7|29
1623055720000|2021-06-07 08:48:40|729114.6|728114.6|729094.9|728094.9|729115.4|728115.4|729078.1|728078.1|28
1623055730000|2021-06-07 08:48:50|729100.9|728100.9|729103.8|728103.8|729106.4|728106.4|729093.3|728093.3|15
1623055740000|2021-06-07 08:49:00|729101.6|728101.6|729100.6|728100.6|729114.4|728114.4|729100.5|728100.5|16
1623055750000|2021-06-07 08:49:10|729098.8|728098.8|729103.4|728103.4|729106.9|728106.9|729093.8|728093.8|29
1623055760000|2021-06-07 08:49:20|729104.1|728104.1|729093.4|728093.4|729104.4|728104.4|729093.4|728093.4|16
1623055770000|2021-06-07 08:49:30|729094.3|728094.3|728997.7|727997.7|729102.8|728102.8|728986.6|727986.6|26
1623055780000|2021-06-07 08:49:40|728997.9|727997.9|728990|727990|729002.7|728002.7|728978.2|727978.2|22
1623055790000|2021-06-07 08:49:50|728990.2|727990.2|728919.5|727919.5|729418.4|728008.9|728913.5|727410.2|27
1623055800000|2021-06-07 08:50:00|728915.2|727915.2|728934.9|727934.9|728938.7|727938.7|728905.4|727905.4|25
1623055810000|2021-06-07 08:50:10|728939|727939|729331|727331|729332.6|727945.3|728782.8|727300.6|37
1623055820000|2021-06-07 08:50:20|729331.4|727331.4|728828.6|727828.6|729334.4|727839.4|728826.7|727329.1|32
1623055830000|2021-06-07 08:50:30|728834.4|727834.4|728841|727841|728847.6|727847.6|728831.7|727831.7|28
1623055840000|2021-06-07 08:50:40|728840.8|727840.8|728833.8|727833.8|728840.8|727840.8|728831.7|727831.7|27
1623055850000|2021-06-07 08:50:50|728832.8|727832.8|728842.2|727842.2|728855.4|727855.4|728832.5|727832.5|32
1623055860000|2021-06-07 08:51:00|728842.3|727842.3|728834|727834|728848.2|727848.2|728812.8|727812.8|37
1623055870000|2021-06-07 08:51:10|728833.9|727833.9|728846.5|727846.5|728850.5|727850.5|728821.8|727821.8|36
1623055880000|2021-06-07 08:51:20|728846.7|727846.7|728826.8|727826.8|728867.8|727867.8|728826.8|727826.8|31
1623055890000|2021-06-07 08:51:30|728804.7|727804.7|728788.2|727788.2|728810.6|727810.6|728783.5|727783.5|39
1623055900000|2021-06-07 08:51:40|728791.6|727791.6|728829|727829|728832.3|727832.3|728786.7|727786.7|34
1623055910000|2021-06-07 08:51:50|728830.3|727830.3|728768.3|727768.3|728830.3|727830.3|728768.3|727768.3|34
1623055920000|2021-06-07 08:52:00|728754.5|727754.5|728747.6|727747.6|728759.9|727759.9|728739.1|727739.1|30
1623055930000|2021-06-07 08:52:10|728748.7|727748.7|728750.1|727750.1|728773.9|727773.9|728748.7|727748.7|26
1623055940000|2021-06-07 08:52:20|728743.4|727743.4|728744.8|727744.8|728754.1|727754.1|728741.7|727741.7|20
1623055950000|2021-06-07 08:52:30|728741.3|727741.3|728653.9|727653.9|728741.7|727741.7|728653.3|727653.3|26
1623055960000|2021-06-07 08:52:40|728654.2|727654.2|728663.7|727663.7|728668.5|727668.5|728654.2|727654.2|29
1623055970000|2021-06-07 08:52:50|728664.1|727664.1|728659.2|727659.2|728664.5|727664.5|728657.1|727657.1|25
1623055980000|2021-06-07 08:53:00|728659.8|727659.8|728526.1|727526.1|728659.8|727659.8|728512.2|727512.2|33
1623055990000|2021-06-07 08:53:10|728528.9|727528.9|728535.3|727535.3|728535.3|727535.3|728517.4|727517.4|36
1623056000000|2021-06-07 08:53:20|728529.9|727529.9|728455.4|727455.4|728529.9|727529.9|728408.3|727408.3|35
1623056010000|2021-06-07 08:53:30|728447.9|727447.9|728434.8|727434.8|728461.1|727461.1|728431.9|727431.9|29
1623056020000|2021-06-07 08:53:40|728439.4|727439.4|728522.1|727522.1|728524.5|727524.5|728435.7|727435.7|29
1623056030000|2021-06-07 08:53:50|728525.5|727525.5|728400.2|727400.2|728529.3|727529.3|728386.2|727386.2|37
1623056040000|2021-06-07 08:54:00|728379|727379|728287.8|727287.8|728672|727392.2|728148.3|726672|38
1623056050000|2021-06-07 08:54:10|728687.7|726687.7|728333.2|727333.2|728687.7|727344.7|728187.6|726687.7|40
1623056060000|2021-06-07 08:54:20|728334.4|727334.4|728304.8|727304.8|728804.3|727334.4|728241.6|726775|37
1623056070000|2021-06-07 08:54:30|728305.3|727305.3|728413.1|727413.1|728455.5|727455.5|728300.9|727300.9|33
1623056080000|2021-06-07 08:54:40|728413.6|727413.6|728418.7|727418.7|728428.4|727428.4|728394.6|727394.6|24
1623056090000|2021-06-07 08:54:50|728412.2|727412.2|728386.1|727386.1|728417.8|727417.8|728386.1|727386.1|32
1623056100000|2021-06-07 08:55:00|728394.7|727394.7|728424|727424|728429.8|727429.8|728367.7|727367.7|35
1623056110000|2021-06-07 08:55:10|728425.4|727425.4|728469.2|727469.2|728469.2|727469.2|728407.4|727407.4|34
1623056120000|2021-06-07 08:55:20|728462.4|727462.4|728469.5|727469.5|728469.5|727469.5|728423|727423|27
1623056130000|2021-06-07 08:55:30|728457.2|727457.2|728526.7|727526.7|728561.1|727561.1|728455.3|727455.3|35
1623056140000|2021-06-07 08:55:40|728523.7|727523.7|728569.9|727569.9|728585.2|727585.2|728520.9|727520.9|33
1623056150000|2021-06-07 08:55:50|728567.5|727567.5|728572.2|727572.2|728593|727593|728567.5|727567.5|32
1623056160000|2021-06-07 08:56:00|728568.7|727568.7|728574.9|727574.9|728588.8|727588.8|728561.1|727561.1|26
1623056170000|2021-06-07 08:56:10|728577.8|727577.8|728583.4|727583.4|728586.2|727586.2|728567.8|727567.8|26
1623056180000|2021-06-07 08:56:20|728581.1|727581.1|728580.6|727580.6|728590.6|727590.6|728567.1|727567.1|33
1623056190000|2021-06-07 08:56:30|728579.1|727579.1|728541|727541|728584.9|727584.9|728541|727541|24
1623056200000|2021-06-07 08:56:40|728539.9|727539.9|728448.6|727448.6|728547.2|727547.2|728440.6|727440.6|31
1623056210000|2021-06-07 08:56:50|728453.2|727453.2|728542|727542|728544.2|727544.2|728453.2|727453.2|34
1623056220000|2021-06-07 08:57:00|728531.7|727531.7|728521.6|727521.6|728543.9|727543.9|728516.7|727516.7|30
1623056230000|2021-06-07 08:57:10|728524.6|727524.6|728485.9|727485.9|728524.6|727524.6|728475.6|727475.6|27
1623056240000|2021-06-07 08:57:20|728485.3|727485.3|728494.6|727494.6|728497.7|727497.7|728479|727479|26
1623056250000|2021-06-07 08:57:30|728482.5|727482.5|728537.8|727537.8|728543.8|727543.8|728481.1|727481.1|30
1623056260000|2021-06-07 08:57:40|728536.6|727536.6|728578.6|727578.6|728594.8|727594.8|728536.6|727536.6|29
1623056270000|2021-06-07 08:57:50|728576|727576|728639.5|727639.5|728646.5|727646.5|728576|727576|31
1623056280000|2021-06-07 08:58:00|728640.6|727640.6|728687.9|727687.9|728697.9|727697.9|728640.6|727640.6|30
1623056290000|2021-06-07 08:58:10|728689.9|727689.9|728692.1|727692.1|728709|727709|728680.2|727680.2|25
1623056300000|2021-06-07 08:58:20|728692.2|727692.2|728712.8|727712.8|728715.6|727715.6|728692.2|727692.2|25
1623056310000|2021-06-07 08:58:30|728710.9|727710.9|728715.3|727715.3|728732.5|727732.5|728686.8|727686.8|25
1623056320000|2021-06-07 08:58:40|728714.5|727714.5|728744.3|727744.3|728768.5|727768.5|728712.2|727712.2|26
1623056330000|2021-06-07 08:58:50|728750.5|727750.5|728722.8|727722.8|728753.2|727753.2|728722.4|727722.4|19
1623056340000|2021-06-07 08:59:00|728708.1|727708.1|728687.1|727687.1|728712.3|727712.3|728684.4|727684.4|26
1623056350000|2021-06-07 08:59:10|728685.9|727685.9|728650.7|727650.7|728685.9|727685.9|728650.7|727650.7|20
1623056360000|2021-06-07 08:59:20|728640.9|727640.9|728592.7|727592.7|728640.9|727640.9|728582.8|727582.8|36
1623056370000|2021-06-07 08:59:30|728589|727589|728616.1|727616.1|728616.1|727616.1|728586.6|727586.6|28
1623056380000|2021-06-07 08:59:40|728617.1|727617.1|728660|727660|728674.5|727674.5|728615.3|727615.3|21
1623056390000|2021-06-07 08:59:50|728659.1|727659.1|728609.3|727609.3|728662.2|727662.2|728602.6|727602.6|28
1623056400000|2021-06-07 09:00:00|728582.6|727582.6|728590.6|727590.6|728595.1|727595.1|728536.7|727536.7|38
1623056410000|2021-06-07 09:00:10|728585|727585|728555.3|727555.3|728611.5|727611.5|728543.7|727543.7|33
1623056420000|2021-06-07 09:00:20|728552.4|727552.4|728559.3|727559.3|728572.1|727572.1|728549.7|727549.7|27
1623056430000|2021-06-07 09:00:30|728555.6|727555.6|728628.6|727628.6|728628.6|727628.6|728555.6|727555.6|25
1623056440000|2021-06-07 09:00:40|728634.5|727634.5|728664.9|727664.9|728669.2|727669.2|728618.6|727618.6|37
1623056450000|2021-06-07 09:00:50|728665.4|727665.4|728750.2|727750.2|728753.3|727753.3|728663.4|727663.4|39
1623056460000|2021-06-07 09:01:00|728761.2|727761.2|728749.1|727749.1|728781.5|727781.5|728743.4|727743.4|35
1623056470000|2021-06-07 09:01:10|728746.5|727746.5|728746.1|727746.1|728762.3|727762.3|728744.1|727744.1|19
1623056480000|2021-06-07 09:01:20|728748.1|727748.1|728742.1|727742.1|728749.4|727749.4|728741.9|727741.9|25
1623056490000|2021-06-07 09:01:30|728737.5|727737.5|728731.1|727731.1|728759.9|727759.9|728711.3|727711.3|33
1623056500000|2021-06-07 09:01:40|728727|727727|728803.4|727803.4|728805.6|727805.6|728725|727725|37
1623056510000|2021-06-07 09:01:50|728802.3|727802.3|729334.4|727334.4|729334.4|727840.6|728800.7|727334.4|33
1623056520000|2021-06-07 09:02:00|729323.3|727323.3|728819.8|727819.8|729333.5|727824.8|728818.7|727322.2|31
1623056530000|2021-06-07 09:02:10|728819.2|727819.2|728823.9|727823.9|728836.2|727836.2|728816|727816|22
1623056540000|2021-06-07 09:02:20|728826.8|727826.8|728841.3|727841.3|728844|727844|728826.8|727826.8|21
1623056550000|2021-06-07 09:02:30|728836.4|727836.4|728860.5|727860.5|728860.5|727860.5|728830.7|727830.7|23
1623056560000|2021-06-07 09:02:40|728860.2|727860.2|728813.2|727813.2|728889.7|727889.7|728813.2|727813.2|31
1623056570000|2021-06-07 09:02:50|728807.3|727807.3|728813.2|727813.2|728825.1|727825.1|728802.1|727802.1|23
1623056580000|2021-06-07 09:03:00|728813.4|727813.4|728805.5|727805.5|728817|727817|728802.1|727802.1|20
1623056590000|2021-06-07 09:03:10|728804.4|727804.4|728824.7|727824.7|728824.7|727824.7|728804.4|727804.4|18
1623056600000|2021-06-07 09:03:20|728824.4|727824.4|728824.7|727824.7|728825.5|727825.5|728802|727802|26
1623056610000|2021-06-07 09:03:30|728824.5|727824.5|728863.3|727863.3|728866.9|727866.9|728822.4|727822.4|29
1623056620000|2021-06-07 09:03:40|728867.5|727867.5|728833.8|727833.8|728867.5|727867.5|728825.3|727825.3|30
1623056630000|2021-06-07 09:03:50|728838.2|727838.2|728841.4|727841.4|728842.7|727842.7|728827.5|727827.5|18
1623056640000|2021-06-07 09:04:00|728838.3|727838.3|728844.2|727844.2|728847.5|727847.5|728837.7|727837.7|26
1623056650000|2021-06-07 09:04:10|728843.3|727843.3|728846.9|727846.9|728852.7|727852.7|728843.3|727843.3|23
1623056660000|2021-06-07 09:04:20|728845.7|727845.7|728842.5|727842.5|728850.7|727850.7|728841.8|727841.8|23
1623056670000|2021-06-07 09:04:30|728839.8|727839.8|728832.2|727832.2|728839.8|727839.8|728826.3|727826.3|24
1623056680000|2021-06-07 09:04:40|728830.9|727830.9|728818.5|727818.5|728847.2|727847.2|728814.9|727814.9|31
1623056690000|2021-06-07 09:04:50|728813.3|727813.3|728810.6|727810.6|728817.6|727817.6|728806|727806|20
1623056700000|2021-06-07 09:05:00|728807.1|727807.1|728811.4|727811.4|728812.4|727812.4|728805|727805|21
1623056710000|2021-06-07 09:05:10|728811.8|727811.8|728665|727665|728811.8|727811.8|728644.6|727644.6|34
1623056720000|2021-06-07 09:05:20|728664.5|727664.5|728712.7|727712.7|728720.9|727720.9|728664.5|727664.5|27
1623056730000|2021-06-07 09:05:30|728708.9|727708.9|728741.8|727741.8|728745.1|727745.1|728706.8|727706.8|32
1623056740000|2021-06-07 09:05:40|728743|727743|728708.2|727708.2|729206.3|727743|728708.2|727205.3|22
1623056750000|2021-06-07 09:05:50|728710.4|727710.4|728739.3|727739.3|728740.4|727740.4|728710.4|727710.4|28
1623056760000|2021-06-07 09:06:00|728741.7|727741.7|728781|727781|728789.6|727789.6|728741.7|727741.7|35
1623056770000|2021-06-07 09:06:10|728785.8|727785.8|728809.3|727809.3|728814.2|727814.2|728784.8|727784.8|33
1623056780000|2021-06-07 09:06:20|728805.2|727805.2|728803.5|727803.5|728807.9|727807.9|728790.7|727790.7|31
1623056790000|2021-06-07 09:06:30|728798.4|727798.4|728809.5|727809.5|728817.8|727817.8|728796.4|727796.4|29
1623056800000|2021-06-07 09:06:40|728813.7|727813.7|728802.9|727802.9|728815.9|727815.9|728802.9|727802.9|30
1623056810000|2021-06-07 09:06:50|728801.4|727801.4|728753.5|727753.5|728802.6|727802.6|728753.5|727753.5|24
1623056820000|2021-06-07 09:07:00|728750|727750|728750.2|727750.2|728750.2|727750.2|728710.5|727710.5|33
1623056830000|2021-06-07 09:07:10|728750.4|727750.4|728732.1|727732.1|728755.9|727755.9|728723.4|727723.4|34
1623056840000|2021-06-07 09:07:20|728731.4|727731.4|728733.5|727733.5|728734.5|727734.5|728730.4|727730.4|27
1623056850000|2021-06-07 09:07:30|728721.4|727721.4|729119.9|727119.9|729121.6|727721.6|728616.7|727112.3|36
1623056860000|2021-06-07 09:07:40|729117.7|727117.7|728619.4|727619.4|729131.8|727636.6|728615.1|727112.9|30
1623056870000|2021-06-07 09:07:50|728619.8|727619.8|728684.3|727684.3|729186.6|727686.3|728617.6|727179.8|22
1623056880000|2021-06-07 09:08:00|728684.4|727684.4|729079.5|727079.5|729105.4|727684.4|728561.4|727052.8|37
1623056890000|2021-06-07 09:08:10|729079.2|727079.2|728389|727389|729083.5|727531.4|728371.8|726869.5|34
1623056900000|2021-06-07 09:08:20|728483.6|727483.6|728486.5|727486.5|728522.3|727522.3|728480.2|727480.2|28
1623056910000|2021-06-07 09:08:30|728485.3|727485.3|729100.6|727100.6|729106.9|727615.7|728485.3|727059.6|34
1623056920000|2021-06-07 09:08:40|729097.1|727097.1|728653.6|727653.6|729154.4|727658.1|728653.6|727097.1|33
1623056930000|2021-06-07 09:08:50|728657.1|727657.1|728770.9|727770.9|729173|727777.2|728654|727143.8|29
1623056940000|2021-06-07 09:09:00|728771.2|727771.2|728771.6|727771.6|728774.4|727774.4|728760.4|727760.4|28
1623056950000|2021-06-07 09:09:10|728773.7|727773.7|728776.6|727776.6|728781.6|727781.6|728770.9|727770.9|14
1623056960000|2021-06-07 09:09:20|728776.2|727776.2|728825.9|727825.9|728825.9|727825.9|728774.1|727774.1|20
1623056970000|2021-06-07 09:09:30|728833.8|727833.8|728865.6|727865.6|729360.5|727868.7|728826.3|727360.5|31
1623056980000|2021-06-07 09:09:40|728867.4|727867.4|728958.5|727958.5|728968.8|727968.8|728862.6|727862.6|32
1623056990000|2021-06-07 09:09:50|728963.4|727963.4|728988|727988|729016.8|728016.8|728963.4|727963.4|33
1623057000000|2021-06-07 09:10:00|728993|727993|728961|727961|728993|727993|728951.8|727951.8|29
1623057010000|2021-06-07 09:10:10|728964|727964|728976|727976|729046.6|728046.6|728959.5|727959.5|31
1623057020000|2021-06-07 09:10:20|728969.3|727969.3|729039.5|728039.5|729531.3|728039.5|728954.4|727520.9|31
1623057030000|2021-06-07 09:10:30|729037.2|728037.2|729046.1|728046.1|729047.5|728047.5|728994.4|727994.4|31
1623057040000|2021-06-07 09:10:40|729037.2|728037.2|729115|728115|729115|728115|729036.7|728036.7|29
1623057050000|2021-06-07 09:10:50|729110.7|728110.7|729114.5|728114.5|729124.4|728124.4|729106.9|728106.9|31
1623057060000|2021-06-07 09:11:00|729115.9|728115.9|729109.6|728109.6|729120|728120|729104|728104|27
1623057070000|2021-06-07 09:11:10|729113.4|728113.4|729708.9|727708.9|729723.4|728182.5|729113.4|727616.4|33
1623057080000|2021-06-07 09:11:20|729709|727709|729181.7|728181.7|729717.3|728199.9|729181.7|727685.5|35
1623057090000|2021-06-07 09:11:30|729179.1|728179.1|729103.2|728103.2|729618.3|728179.1|729101.3|727594.7|35
1623057100000|2021-06-07 09:11:40|729104.8|728104.8|729644.5|727644.5|729648.6|728124.7|729072.2|727545.7|34
1623057110000|2021-06-07 09:11:50|729638.2|727638.2|729120.4|728120.4|729639.4|728149.1|729120.4|727623|36
1623057120000|2021-06-07 09:12:00|729613.7|727613.7|729103.9|728103.9|729613.7|728110.1|729082.5|727577.2|38
1623057130000|2021-06-07 09:12:10|729108.6|728108.6|729105.7|728105.7|729121.9|728121.9|729097.3|728097.3|27
1623057140000|2021-06-07 09:12:20|729105.6|728105.6|729152.8|728152.8|729654.2|728160.5|729104.1|727603.4|29
1623057150000|2021-06-07 09:12:30|729156.4|728156.4|729441.8|727441.8|729653.4|728156.4|729009.7|727435|34
1623057160000|2021-06-07 09:12:40|729437|727437|729370.5|727370.5|729440.5|727440.5|729342.1|727342.1|34
1623057170000|2021-06-07 09:12:50|729376.8|727376.8|729380.2|727380.2|729387.6|727387.6|729366.1|727366.1|27
1623057180000|2021-06-07 09:13:00|729380.5|727380.5|729388.6|727388.6|729431.6|727875.8|728875.8|727379.1|31
1623057190000|2021-06-07 09:13:10|729392.1|727392.1|729394.2|727394.2|729401.1|727891.8|728869.3|727351.1|31
1623057200000|2021-06-07 09:13:20|729388.6|727388.6|729230.6|727230.6|729395.2|727850.2|728850.2|727230.6|27
1623057210000|2021-06-07 09:13:30|729215.1|727215.1|729095.6|727095.6|729215.1|727702|728656.3|727095.6|35
1623057220000|2021-06-07 09:13:40|729096.2|727096.2|729136.1|727136.1|729162.1|727162.1|729095.1|727095.1|36
1623057230000|2021-06-07 09:13:50|729130.6|727130.6|728563.4|727563.4|729130.6|727613.5|728563.4|727091|28
1623057240000|2021-06-07 09:14:00|729054.1|727054.1|728598.3|727598.3|729109.1|727613.8|728598.3|727050.3|33
1623057250000|2021-06-07 09:14:10|728599.7|727599.7|729187.9|727187.9|729188.2|727599.7|728599.7|727102.1|29
1623057260000|2021-06-07 09:14:20|729185.9|727185.9|728659.3|727659.3|729190.8|727688|728659.3|727179.4|28
1623057270000|2021-06-07 09:14:30|728663|727663|728621.5|727621.5|729138|727663|728621.5|727117.4|26
1623057280000|2021-06-07 09:14:40|728621.6|727621.6|728617.6|727617.6|729123.9|727623.5|728610.1|727114.6|30
1623057290000|2021-06-07 09:14:50|728619.4|727619.4|729193.7|727193.7|729198.5|727684.8|728616.6|727193.7|32
1623057300000|2021-06-07 09:15:00|728692.6|727692.6|728721.9|727721.9|728733.9|727733.9|728692.5|727692.5|28
1623057310000|2021-06-07 09:15:10|728725.5|727725.5|728723.4|727723.4|728725.5|727725.5|728719.1|727719.1|20
1623057320000|2021-06-07 09:15:20|728723.6|727723.6|729296.2|727296.2|729312.5|727740.6|728723.5|727296.2|25
1623057330000|2021-06-07 09:15:30|729292.8|727292.8|729292.3|727292.3|729294.1|727294.1|729279.9|727279.9|27
1623057340000|2021-06-07 09:15:40|729291|727291|729283|727283|729299.2|727803|728772.8|727267.7|31
1623057350000|2021-06-07 09:15:50|729284.3|727284.3|729308.8|727308.8|729322.6|727805.8|728805.8|727280.5|20
1623057360000|2021-06-07 09:16:00|728808.5|727808.5|728815.7|727815.7|729327.3|727818.7|728799.2|727281.4|30
1623057370000|2021-06-07 09:16:10|728811.3|727811.3|728776.4|727776.4|729286.6|727815|728773.1|727277.9|23
1623057380000|2021-06-07 09:16:20|728780.4|727780.4|728834|727834|729333.3|727836.6|728776.9|727313|27
1623057390000|2021-06-07 09:16:30|728835|727835|728815|727815|729323.7|727842.8|728815|727318.2|27
1623057400000|2021-06-07 09:16:40|728814.6|727814.6|728711.1|727711.1|728827.6|727827.6|728710.5|727710.5|25
1623057410000|2021-06-07 09:16:50|728704.2|727704.2|728647.3|727647.3|728704.2|727704.2|728643.7|727643.7|29
1623057420000|2021-06-07 09:17:00|728645.6|727645.6|728626.3|727626.3|728647.5|727647.5|728626.3|727626.3|29
1623057430000|2021-06-07 09:17:10|728634.4|727634.4|728598.5|727598.5|729091.5|727637.3|728598|727091|29
1623057440000|2021-06-07 09:17:20|728607.1|727607.1|728567.9|727567.9|729067.2|727607.1|728557.3|727059.5|26
1623057450000|2021-06-07 09:17:30|728568.3|727568.3|728560.9|727560.9|728581.9|727581.9|728554.5|727554.5|26
1623057460000|2021-06-07 09:17:40|728557.8|727557.8|728561|727561|728565.2|727565.2|728553.5|727553.5|26
1623057470000|2021-06-07 09:17:50|728556.6|727556.6|728561.9|727561.9|728569.3|727569.3|728528.2|727528.2|20
1623057480000|2021-06-07 09:18:00|728564.3|727564.3|728520.2|727520.2|728564.3|727564.3|728508.2|727508.2|30
1623057490000|2021-06-07 09:18:10|728525.1|727525.1|728516.7|727516.7|728537.3|727537.3|728516.7|727516.7|21
1623057500000|2021-06-07 09:18:20|728519.2|727519.2|728530.4|727530.4|728549.7|727549.7|728517.2|727517.2|28
1623057510000|2021-06-07 09:18:30|728530.2|727530.2|728378.1|727378.1|728532.3|727532.3|728346.5|727346.5|32
1623057520000|2021-06-07 09:18:40|728380.1|727380.1|728885|726885|728896|727405.3|728378.7|726885|29
1623057530000|2021-06-07 09:18:50|728887.4|726887.4|728371.5|727371.5|728892.9|727413.1|728367.6|726852.4|30
1623057540000|2021-06-07 09:19:00|728369.6|727369.6|728367.8|727367.8|728391.8|727391.8|728367.8|727367.8|32
1623057550000|2021-06-07 09:19:10|728368.4|727368.4|728362.3|727362.3|728372.7|727372.7|728362.3|727362.3|23
1623057560000|2021-06-07 09:19:20|728361.5|727361.5|728900.6|726900.6|728916.2|727390.7|728361.5|726893.6|32
1623057570000|2021-06-07 09:19:30|728901.5|726901.5|728902.4|726902.4|728905.9|726905.9|728897.9|726897.9|22
1623057580000|2021-06-07 09:19:40|728901|726901|728356.1|727356.1|728902.4|727357|728344.9|726848.8|26
1623057590000|2021-06-07 09:19:50|728350.2|727350.2|728357.1|727357.1|728362.1|727362.1|728343.7|727343.7|26
1623057600000|2021-06-07 09:20:00|728350.6|727350.6|728417|727417|728915.6|727417|728345.6|726899.5|27
1623057610000|2021-06-07 09:20:10|728417.7|727417.7|728332.4|727332.4|728417.7|727417.7|728332.4|727332.4|27
1623057620000|2021-06-07 09:20:20|728834.3|726834.3|728257.2|727257.2|728834.3|727320.2|728245.8|726832.6|30
1623057630000|2021-06-07 09:20:30|728251.7|727251.7|728759.3|726759.3|728761.1|727253.7|728251.7|726751.6|32
1623057640000|2021-06-07 09:20:40|728754.9|726754.9|728275.2|727275.2|728778.7|727275.2|728269.6|726754.9|32
1623057650000|2021-06-07 09:20:50|728270|727270|728814.6|726814.6|728814.6|727323.8|728270|726758.1|29
1623057660000|2021-06-07 09:21:00|728811.6|726811.6|728760.2|726760.2|728811.6|726811.6|728760.2|726760.2|30
1623057670000|2021-06-07 09:21:10|728760.7|726760.7|728756.3|726756.3|728761.9|726761.9|728754.4|726754.4|26
1623057680000|2021-06-07 09:21:20|728754.6|726754.6|728262.8|727262.8|728768.7|727298.3|728262.8|726751.7|31
1623057690000|2021-06-07 09:21:30|728240.6|727240.6|728225.1|727225.1|728745.5|727242.5|728225.1|726734.5|25
1623057700000|2021-06-07 09:21:40|728227.3|727227.3|728265|727265|728759.6|727279.9|728177.1|726677.9|34
1623057710000|2021-06-07 09:21:50|728264.2|727264.2|728798.1|726798.1|728825.1|727366|728249.8|726797|34
1623057720000|2021-06-07 09:22:00|728799.3|726799.3|728804.4|726804.4|728816.9|727310.6|728289.9|726795.9|40
1623057730000|2021-06-07 09:22:10|728804|726804|728879.9|726879.9|728934.5|727441.5|728431.2|726800.2|35
1623057740000|2021-06-07 09:22:20|728877.6|726877.6|728885.8|726885.8|728888.7|726888.7|728874.1|726874.1|32
1623057750000|2021-06-07 09:22:30|728873.8|726873.8|728865.8|726865.8|728875.7|726875.7|728841.6|726841.6|30
1623057760000|2021-06-07 09:22:40|728865.1|726865.1|728905|726905|728928.3|727403.7|728403.7|726862.8|33
1623057770000|2021-06-07 09:22:50|728903.5|726903.5|728864|726864|728910.9|727372.4|728365.9|726862.2|28
1623057780000|2021-06-07 09:23:00|728859.3|726859.3|728955.8|726955.8|728958.7|727456.1|728364.3|726859.3|33
1623057790000|2021-06-07 09:23:10|728957.4|726957.4|728473.9|727473.9|729000.4|727473.9|728462|726957.4|27
1623057800000|2021-06-07 09:23:20|728472.6|727472.6|728530|727530|728530.2|727530.2|728464.7|727464.7|24
1623057810000|2021-06-07 09:23:30|728521|727521|728539.8|727539.8|728539.8|727539.8|728518.8|727518.8|24
1623057820000|2021-06-07 09:23:40|728527.6|727527.6|728514.3|727514.3|728531.6|727531.6|728512.1|727512.1|20
1623057830000|2021-06-07 09:23:50|728512|727512|728545.4|727545.4|728564.3|727564.3|728510.1|727510.1|22
1623057840000|2021-06-07 09:24:00|728541.7|727541.7|728594.3|727594.3|728596.3|727596.3|728531|727531|30
1623057850000|2021-06-07 09:24:10|728591.9|727591.9|728583.3|727583.3|728593.3|727593.3|728569.6|727569.6|31
1623057860000|2021-06-07 09:24:20|728584.7|727584.7|728583.7|727583.7|728591.8|727591.8|728574.9|727574.9|29
1623057870000|2021-06-07 09:24:30|728573.8|727573.8|728606.2|727606.2|728606.2|727606.2|728569.3|727569.3|27
1623057880000|2021-06-07 09:24:40|728629.2|727629.2|728810.5|727810.5|729327.3|727810.5|728623.5|727277.3|31
1623057890000|2021-06-07 09:24:50|728813.8|727813.8|728784.8|727784.8|729296.6|727819|728753.7|727267.5|35
1623057900000|2021-06-07 09:25:00|728784.9|727784.9|729263.8|727263.8|729263.8|727787.5|728752.3|727237.8|20
1623057910000|2021-06-07 09:25:10|728747.4|727747.4|728710.6|727710.6|728747.4|727747.4|728704.1|727704.1|24
1623057920000|2021-06-07 09:25:20|728711.5|727711.5|728652.8|727652.8|729136.9|727713|728615.5|727135.9|29
1623057930000|2021-06-07 09:25:30|728657.6|727657.6|729075.1|727075.1|729077.1|727657.6|728579.9|727075.1|30
1623057940000|2021-06-07 09:25:40|729074.5|727074.5|728341.7|727341.7|729074.5|727556.4|728341.3|726891.3|36
1623057950000|2021-06-07 09:25:50|728336.5|727336.5|728669.7|726669.7|728774.7|727336.5|728164.9|726669.7|35
1623057960000|2021-06-07 09:26:00|728167.7|727167.7|728566.4|726566.4|728673.3|727167.7|728010.9|726500.7|36
1623057970000|2021-06-07 09:26:10|728570.3|726570.3|728598.7|726598.7|728638.4|727082.4|728080|726570.3|34
1623057980000|2021-06-07 09:26:20|728126.2|727126.2|728681|726681|728692.4|727126.2|728126.2|726669.3|29
1623057990000|2021-06-07 09:26:30|728672.9|726672.9|728300.7|727300.7|728812.7|727303.7|728236.2|726663.2|33
1623058000000|2021-06-07 09:26:40|728299.3|727299.3|728793.9|726793.9|728800|727308.7|728277|726781.4|35
1623058010000|2021-06-07 09:26:50|728797.2|726797.2|728302.2|727302.2|728798.3|727315.3|728294.5|726780.1|25
1623058020000|2021-06-07 09:27:00|728301.2|727301.2|728768.2|726768.2|728799.5|727307.1|728296.9|726764.2|32
1623058030000|2021-06-07 09:27:10|728768.6|726768.6|728742.8|726742.8|728773.3|726773.3|728735.3|726735.3|27
1623058040000|2021-06-07 09:27:20|728740.5|726740.5|728735.5|726735.5|728740.5|726740.5|728719.8|726719.8|35
1623058050000|2021-06-07 09:27:30|728743.6|726743.6|728235.1|727235.1|728743.6|727249.4|728228.3|726743.6|31
1623058060000|2021-06-07 09:27:40|728235.3|727235.3|728233.3|727233.3|728726|727244.3|728231.2|726726|27
1623058070000|2021-06-07 09:27:50|728232|727232|728345.4|727345.4|728351.7|727351.7|728231.7|727231.7|27
1623058080000|2021-06-07 09:28:00|728351.7|727351.7|728357.1|727357.1|728414.7|727414.7|728336.1|727336.1|31
1623058090000|2021-06-07 09:28:10|728359.8|727359.8|728336.7|727336.7|728360.9|727360.9|728330.8|727330.8|30
1623058100000|2021-06-07 09:28:20|728338.9|727338.9|728337.8|727337.8|728343.9|727343.9|728333.9|727333.9|20
1623058110000|2021-06-07 09:28:30|728337.5|727337.5|728409.5|727409.5|728409.5|727409.5|728333.3|727333.3|26
1623058120000|2021-06-07 09:28:40|728406.3|727406.3|728455|727455|728962.4|727455|728406.3|726937.7|20
1623058130000|2021-06-07 09:28:50|728455.1|727455.1|728521.4|727521.4|728531.2|727531.2|728453.2|727453.2|26
1623058140000|2021-06-07 09:29:00|728525.2|727525.2|728471.6|727471.6|729026.3|727525.2|728397|726889.4|36
1623058150000|2021-06-07 09:29:10|728470.9|727470.9|728456.8|727456.8|728473.9|727473.9|728450.6|727450.6|22
1623058160000|2021-06-07 09:29:20|728457.1|727457.1|728588.6|727588.6|728590.7|727590.7|728457.1|727457.1|28
1623058170000|2021-06-07 09:29:30|728586.5|727586.5|728615|727615|728623.2|727623.2|728563|727563|34
1623058180000|2021-06-07 09:29:40|728612.7|727612.7|728611.3|727611.3|728645.8|727645.8|728609.8|727609.8|32
1623058190000|2021-06-07 09:29:50|728607.5|727607.5|728520.6|727520.6|728638.5|727638.5|728516.7|727516.7|24
1623058200000|2021-06-07 09:30:00|728519|727519|728524.8|727524.8|728530.4|727530.4|728516|727516|21
1623058210000|2021-06-07 09:30:10|728525|727525|728552.2|727552.2|728552.2|727552.2|728517.1|727517.1|22
1623058220000|2021-06-07 09:30:20|728554.8|727554.8|728531.4|727531.4|728560.2|727560.2|728468.4|727468.4|37
1623058230000|2021-06-07 09:30:30|728528.4|727528.4|728558.1|727558.1|729037.3|727560.2|728523.9|727037.3|30
1623058240000|2021-06-07 09:30:40|728560|727560|728525.5|727525.5|728560|727560|728512.8|727512.8|33
1623058250000|2021-06-07 09:30:50|728525.9|727525.9|728585|727585|728588.7|727588.7|728523.2|727523.2|28
1623058260000|2021-06-07 09:31:00|728580.2|727580.2|728533.3|727533.3|728584.1|727584.1|728518.5|727518.5|35
1623058270000|2021-06-07 09:31:10|728528.8|727528.8|729015|727015|729021.9|727534.9|728527.1|727015|20
1623058280000|2021-06-07 09:31:20|729026.3|727026.3|728516.6|727516.6|729028.1|727526.9|728509.5|727021.5|29
1623058290000|2021-06-07 09:31:30|728501.9|727501.9|728502.1|727502.1|728996.3|727513.4|728495.8|726995.6|31
1623058300000|2021-06-07 09:31:40|728998.8|726998.8|728517.9|727517.9|728998.8|727524.3|728490.8|726998.8|25
1623058310000|2021-06-07 09:31:50|728511.8|727511.8|728980|726980|729009.7|727524.9|728504.7|726978.5|28
1623058320000|2021-06-07 09:32:00|728986|726986|728948.6|726948.6|728988.4|727496.2|728481.6|726947.8|33
1623058330000|2021-06-07 09:32:10|728949.7|726949.7|728447.2|727447.2|728949.7|727450.2|728447.2|726942.1|26
1623058340000|2021-06-07 09:32:20|728448.1|727448.1|728471.4|727471.4|728968.9|727471.4|728448|726957.5|24
1623058350000|2021-06-07 09:32:30|728473.4|727473.4|728508.6|727508.6|729008.5|727508.6|728471.2|726979.5|24
1623058360000|2021-06-07 09:32:40|728511.3|727511.3|728992.6|726992.6|728998.8|727511.3|728477|726988.5|20
1623058370000|2021-06-07 09:32:50|728990.1|726990.1|728999.7|726999.7|729006.2|727006.2|728987.3|726987.3|30
1623058380000|2021-06-07 09:33:00|728994.1|726994.1|728994.6|726994.6|729009.9|727009.9|728992.6|726992.6|25
1623058390000|2021-06-07 09:33:10|728997.6|726997.6|728992.2|726992.2|728998.7|727507.3|728475.9|726985.3|22
1623058400000|2021-06-07 09:33:20|728991.5|726991.5|728985.6|726985.6|728999.4|726999.4|728980.8|726980.8|24
1623058410000|2021-06-07 09:33:30|728977.7|726977.7|728991.8|726991.8|728993.9|726993.9|728977.7|726977.7|23
1623058420000|2021-06-07 09:33:40|728994.2|726994.2|728486.8|727486.8|728994.2|727486.8|728481.1|726976.1|23
1623058430000|2021-06-07 09:33:50|728487.7|727487.7|728468.9|727468.9|728492.7|727492.7|728468.9|727468.9|21
1623058440000|2021-06-07 09:34:00|728469.6|727469.6|728471.1|727471.1|728471.7|727471.7|728465.7|727465.7|23
1623058450000|2021-06-07 09:34:10|728474.9|727474.9|728472|727472|728476.6|727476.6|728469.9|727469.9|18
1623058460000|2021-06-07 09:34:20|728470.9|727470.9|728477.6|727477.6|728479.2|727479.2|728470.7|727470.7|12
1623058470000|2021-06-07 09:34:30|728477.8|727477.8|728515.7|727515.7|728526.5|727526.5|728477.8|727477.8|21
1623058480000|2021-06-07 09:34:40|728499.7|727499.7|728471.2|727471.2|728499.7|727499.7|728468.4|727468.4|17
1623058490000|2021-06-07 09:34:50|728467.3|727467.3|728468|727468|728469|727469|728460.5|727460.5|15
1623058500000|2021-06-07 09:35:00|728467.6|727467.6|728427.2|727427.2|728467.6|727467.6|728424.9|727424.9|28
1623058510000|2021-06-07 09:35:10|728431.5|727431.5|728428.1|727428.1|728433|727433|728420.8|727420.8|24
1623058520000|2021-06-07 09:35:20|728429|727429|728419.8|727419.8|728430.2|727430.2|728419.8|727419.8|18
1623058530000|2021-06-07 09:35:30|728418.4|727418.4|728396.7|727396.7|728418.6|727418.6|728387.1|727387.1|28
1623058540000|2021-06-07 09:35:40|728396.9|727396.9|728412.5|727412.5|728421|727421|728396.8|727396.8|25
1623058550000|2021-06-07 09:35:50|728407.5|727407.5|728893.5|726893.5|728899.4|727410.9|728381.2|726893.5|26
1623058560000|2021-06-07 09:36:00|728898.9|726898.9|728395.5|727395.5|728899.2|727397.6|728376.2|726890.2|28
1623058570000|2021-06-07 09:36:10|728388.9|727388.9|728402.5|727402.5|728907.8|727410|728388.9|726895.9|17
1623058580000|2021-06-07 09:36:20|728404.8|727404.8|728351.5|727351.5|728406|727406|728316.3|727316.3|25
1623058590000|2021-06-07 09:36:30|728336.8|727336.8|728347.3|727347.3|728358.6|727358.6|728308.5|727308.5|27
1623058600000|2021-06-07 09:36:40|728842|726842|728873.2|726873.2|728891.9|727385.6|728340.7|726836|31
1623058610000|2021-06-07 09:36:50|728873.1|726873.1|728384.8|727384.8|728875.4|727384.8|728336.4|726835.1|36
1623058620000|2021-06-07 09:37:00|728388.4|727388.4|728444.7|727444.7|728899.5|727451|728383.6|726885|33
1623058630000|2021-06-07 09:37:10|728443.7|727443.7|728433.9|727433.9|728443.9|727443.9|728429.6|727429.6|29
1623058640000|2021-06-07 09:37:20|728432.3|727432.3|728438.3|727438.3|728442.3|727442.3|728432.2|727432.2|17
1623058650000|2021-06-07 09:37:30|728436.3|727436.3|728436.7|727436.7|728441.2|727441.2|728433.5|727433.5|11
1623058660000|2021-06-07 09:37:40|728435.4|727435.4|728446.3|727446.3|728446.9|727446.9|728432.2|727432.2|17
1623058670000|2021-06-07 09:37:50|728445.6|727445.6|728443.3|727443.3|728446.3|727446.3|728439.8|727439.8|16
1623058680000|2021-06-07 09:38:00|728440.2|727440.2|728443|727443|728443|727443|728438.1|727438.1|14
1623058690000|2021-06-07 09:38:10|728442.2|727442.2|728430.7|727430.7|728446.1|727446.1|728430.7|727430.7|17
1623058700000|2021-06-07 09:38:20|728445.9|727445.9|728444.1|727444.1|728445.9|727445.9|728436.7|727436.7|12
1623058710000|2021-06-07 09:38:30|728441.9|727441.9|728990.9|726990.9|729019.5|727590|728434.8|726983.8|31
1623058720000|2021-06-07 09:38:40|728986.4|726986.4|728454.8|727454.8|728992.5|727454.8|728454.8|726945|25
1623058730000|2021-06-07 09:38:50|728453.6|727453.6|728969.5|726969.5|728971.5|727453.6|728429.7|726946.6|24
1623058740000|2021-06-07 09:39:00|728967.6|726967.6|728958.6|726958.6|728967.6|726967.6|728954.4|726954.4|16
1623058750000|2021-06-07 09:39:10|728957.6|726957.6|728919.9|726919.9|728959.1|726959.1|728919.9|726919.9|21
1623058760000|2021-06-07 09:39:20|728932.4|726932.4|728419|727419|728939|727423|728403.5|726931.9|23
1623058770000|2021-06-07 09:39:30|728416.5|727416.5|728924|726924|728933|727439.3|728416.3|726924|32
1623058780000|2021-06-07 09:39:40|728932.8|726932.8|728442.4|727442.4|728945.7|727442.4|728438|726931.4|25
1623058790000|2021-06-07 09:39:50|728442.1|727442.1|728429.9|727429.9|728442.1|727442.1|728427.8|727427.8|24
1623058800000|2021-06-07 09:40:00|728423.1|727423.1|728393.3|727393.3|728428.5|727428.5|728384.9|727384.9|30
1623058810000|2021-06-07 09:40:10|728393.6|727393.6|728284.6|727284.6|728410.1|727410.1|728269.7|727269.7|27
1623058820000|2021-06-07 09:40:20|728283.2|727283.2|728906.5|726906.5|728937.6|727440.3|728283.2|726817.5|35
1623058830000|2021-06-07 09:40:30|728918.7|726918.7|728896.2|726896.2|728932.3|726932.3|728896.2|726896.2|31
1623058840000|2021-06-07 09:40:40|728889.5|726889.5|728860.9|726860.9|728897.4|727389.8|728372.4|726855.5|28
1623058850000|2021-06-07 09:40:50|728858.8|726858.8|728879.4|726879.4|728879.4|726879.4|728846.2|726846.2|31
1623058860000|2021-06-07 09:41:00|728879.1|726879.1|728866.2|726866.2|728898.9|727415.3|728365.4|726866.2|32
1623058870000|2021-06-07 09:41:10|728864.3|726864.3|728867.9|726867.9|728870.7|726870.7|728860.3|726860.3|25
1623058880000|2021-06-07 09:41:20|728868.9|726868.9|728692|726692|728870.7|727222.9|728125.1|726670.6|30
1623058890000|2021-06-07 09:41:30|728680.2|726680.2|728723.1|726723.1|728725.3|726725.3|728678.4|726678.4|30
1623058900000|2021-06-07 09:41:40|728723.8|726723.8|728673.7|726673.7|728723.8|727189.5|728189.5|726673.7|22
1623058910000|2021-06-07 09:41:50|728672.9|726672.9|728702.4|726702.4|728702.4|726702.4|728662.1|726662.1|26
1623058920000|2021-06-07 09:42:00|728694.9|726694.9|728145.1|727145.1|728706.4|727153|728142.7|726650|26
1623058930000|2021-06-07 09:42:10|728141.8|727141.8|728622.2|726622.2|728625.2|727142.6|728104.5|726622.2|24
1623058940000|2021-06-07 09:42:20|728618.7|726618.7|728131.9|727131.9|728631.6|727136.2|728101.7|726617.5|26
1623058950000|2021-06-07 09:42:30|728123.9|727123.9|728135.2|727135.2|728629|727161|728123.9|726623.9|27
1623058960000|2021-06-07 09:42:40|728141.6|727141.6|728781.1|726781.1|728782.4|727218.8|728138.2|726703.2|25
1623058970000|2021-06-07 09:42:50|728779.1|726779.1|728824.9|726824.9|728825.8|727320.2|728254.4|726750.8|30
1623058980000|2021-06-07 09:43:00|728324.7|727324.7|728357|727357|728374.9|727374.9|728314|727314|27
1623058990000|2021-06-07 09:43:10|728358.8|727358.8|728445.8|727445.8|728954.1|727480.9|728357|726946.5|31
1623059000000|2021-06-07 09:43:20|728448.1|727448.1|728520.6|727520.6|728549|727549|728447.8|727447.8|23
1623059010000|2021-06-07 09:43:30|728513.6|727513.6|728998.4|726998.4|729001.5|727513.6|728486.6|726989.9|19
1623059020000|2021-06-07 09:43:40|728996|726996|728500.2|727500.2|728997.6|727500.3|728496.8|726988.7|18
1623059030000|2021-06-07 09:43:50|728504.2|727504.2|728964.3|726964.3|728982.2|727533.1|728480.7|726962.8|27
1623059040000|2021-06-07 09:44:00|728453.2|727453.2|728475.8|727475.8|728920.2|727475.8|728411.9|726904.1|32
1623059050000|2021-06-07 09:44:10|728480.1|727480.1|728439.2|727439.2|728953.5|727480.1|728439.2|726953.5|29
1623059060000|2021-06-07 09:44:20|728437.4|727437.4|728435.6|727435.6|728440.7|727440.7|728433|727433|14
1623059070000|2021-06-07 09:44:30|728437.4|727437.4|728476.9|727476.9|728479.6|727479.6|728434.7|727434.7|21
1623059080000|2021-06-07 09:44:40|728468|727468|728464.8|727464.8|728469.5|727469.5|728460.3|727460.3|25
1623059090000|2021-06-07 09:44:50|728465.2|727465.2|728480|727480|728484.3|727484.3|728454|727454|26
1623059100000|2021-06-07 09:45:00|728493.5|727493.5|728460.5|727460.5|728495.7|727495.7|728460.3|727460.3|17
1623059110000|2021-06-07 09:45:10|728462.2|727462.2|728833.8|726833.8|728854.9|727462.4|728357.4|726833.8|33
1623059120000|2021-06-07 09:45:20|728838.4|726838.4|728416.5|727416.5|728838.6|727419.3|728330.4|726831.8|28
1623059130000|2021-06-07 09:45:30|728406|727406|728335.5|727335.5|728887.7|727406|728296.2|726791.6|24
1623059140000|2021-06-07 09:45:40|728335.7|727335.7|728419.7|727419.7|728846.9|727419.7|728335.7|726835.3|17
1623059150000|2021-06-07 09:45:50|728914.1|726914.1|728927.5|726927.5|728927.6|726927.6|728886.5|726886.5|25
1623059160000|2021-06-07 09:46:00|728918.7|726918.7|728444.4|727444.4|728928.2|727444.8|728427.6|726918.7|24
1623059170000|2021-06-07 09:46:10|728441.4|727441.4|728439.5|727439.5|728929.9|727447.1|728436.9|726915.7|18
1623059180000|2021-06-07 09:46:20|728436|727436|728438.1|727438.1|728443|727443|728434.6|727434.6|18
1623059190000|2021-06-07 09:46:30|728431.3|727431.3|728438|727438|728438|727438|728425.2|727425.2|15
1623059200000|2021-06-07 09:46:40|728435.9|727435.9|728419.5|727419.5|728439.1|727439.1|728419.5|727419.5|14
1623059210000|2021-06-07 09:46:50|728423.2|727423.2|728420.1|727420.1|728423.2|727423.2|728418.7|727418.7|17
1623059220000|2021-06-07 09:47:00|728418.7|727418.7|728419.6|727419.6|728455.1|727455.1|728415.9|727415.9|21
1623059230000|2021-06-07 09:47:10|728419.5|727419.5|728429.9|727429.9|728947.1|727490.8|728416.7|726936.1|34
1623059240000|2021-06-07 09:47:20|728424.8|727424.8|728495.7|727495.7|728504|727504|728421|727421|28
1623059250000|2021-06-07 09:47:30|728491.9|727491.9|728504.3|727504.3|728505.5|727505.5|728490.8|727490.8|19
1623059260000|2021-06-07 09:47:40|728503.1|727503.1|729051.2|727051.2|729064.6|727539.2|728492.3|727050|23
1623059270000|2021-06-07 09:47:50|729047|727047|728559.6|727559.6|729054.1|727559.6|728551.2|727047|14
1623059280000|2021-06-07 09:48:00|728555|727555|729068|727068|729075.1|727574.7|728554.3|727064|24
1623059290000|2021-06-07 09:48:10|729068.2|727068.2|729135.5|727135.5|729147.9|727690.9|728633.7|727068.2|30
1623059300000|2021-06-07 09:48:20|729132.4|727132.4|729099.9|727099.9|729148.1|727603.1|728603.1|727093.5|24
1623059310000|2021-06-07 09:48:30|729081.9|727081.9|728544|727544|729081.9|727606.8|728544|727066.5|21
1623059320000|2021-06-07 09:48:40|728555.5|727555.5|728537|727537|728567.3|727567.3|728537|727537|17
1623059330000|2021-06-07 09:48:50|728539|727539|728533.9|727533.9|728543.3|727543.3|728533.4|727533.4|19
1623059340000|2021-06-07 09:49:00|728536.5|727536.5|728532.7|727532.7|729039.5|727536.5|728530.1|727038|13
1623059350000|2021-06-07 09:49:10|728536.1|727536.1|728526.7|727526.7|728536.1|727536.1|728525.8|727525.8|10
1623059360000|2021-06-07 09:49:20|728530.4|727530.4|728531.4|727531.4|728534.5|727534.5|728530.4|727530.4|10
1623059370000|2021-06-07 09:49:30|728528.4|727528.4|728529.5|727529.5|728535.1|727535.1|728528.4|727528.4|16
1623059380000|2021-06-07 09:49:40|728529.4|727529.4|728532.3|727532.3|728552.2|727552.2|728523.5|727523.5|26
1623059390000|2021-06-07 09:49:50|728532.4|727532.4|728541.5|727541.5|728561.7|727561.7|728532.4|727532.4|23
1623059400000|2021-06-07 09:50:00|728531.9|727531.9|728921.6|726921.6|729027|727531.9|728462.4|726913.9|29
1623059410000|2021-06-07 09:50:10|728923.5|726923.5|728936.3|726936.3|728936.3|726936.3|728921.3|726921.3|24
1623059420000|2021-06-07 09:50:20|728936.9|726936.9|728977.2|726977.2|729000.2|727000.2|728934.8|726934.8|24
1623059430000|2021-06-07 09:50:30|728975.3|726975.3|728990.3|726990.3|728999.5|726999.5|728969.8|726969.8|27
1623059440000|2021-06-07 09:50:40|728982.7|726982.7|728982.7|726982.7|728992.8|726992.8|728972.4|726972.4|22
1623059450000|2021-06-07 09:50:50|728984.8|726984.8|728947.4|726947.4|729007.1|727489.6|728489.6|726947.4|27
1623059460000|2021-06-07 09:51:00|728944.8|726944.8|728957.5|726957.5|728959.7|726959.7|728944.8|726944.8|14
1623059470000|2021-06-07 09:51:10|728956|726956|729019|727019|729037.5|727037.5|728952.8|726952.8|26
1623059480000|2021-06-07 09:51:20|729031.6|727031.6|728520.1|727520.1|729039.4|727524.9|728520.1|727014.6|20
1623059490000|2021-06-07 09:51:30|728494.1|727494.1|728545.7|727545.7|728553.2|727553.2|728494.1|727494.1|25
1623059500000|2021-06-07 09:51:40|728549.4|727549.4|728527.7|727527.7|728549.4|727549.4|728519.4|727519.4|27
1623059510000|2021-06-07 09:51:50|728529.3|727529.3|728530.6|727530.6|728535.7|727535.7|728527|727527|20
1623059520000|2021-06-07 09:52:00|728529.4|727529.4|729220.1|727220.1|729232.7|727563.8|728529.4|727086.1|31
1623059530000|2021-06-07 09:52:10|729219.8|727219.8|729183.2|727183.2|729221.4|727221.4|729181.8|727181.8|23
1623059540000|2021-06-07 09:52:20|729187.4|727187.4|728769.5|727769.5|729211.1|727772.1|728711.4|727187.4|20
1623059550000|2021-06-07 09:52:30|728765.9|727765.9|728701.6|727701.6|728771.7|727771.7|728701.6|727701.6|27
1623059560000|2021-06-07 09:52:40|728699.4|727699.4|728654.1|727654.1|729183.7|727699.4|728651.2|727140.8|24
1623059570000|2021-06-07 09:52:50|728659.6|727659.6|728660.6|727660.6|728662.4|727662.4|728657.3|727657.3|15
1623059580000|2021-06-07 09:53:00|728646.3|727646.3|729140.7|727140.7|729140.7|727646.3|728633.8|727125.2|17
1623059590000|2021-06-07 09:53:10|729143.4|727143.4|728619.2|727619.2|729143.4|727619.6|728619.2|727114.5|28
1623059600000|2021-06-07 09:53:20|728617|727617|729113.5|727113.5|729120.2|727619|728616|727110.2|21
1623059610000|2021-06-07 09:53:30|729111|727111|729098.2|727098.2|729111|727111|729098.2|727098.2|27
1623059620000|2021-06-07 09:53:40|729099.1|727099.1|729090|727090|729103.3|727582.5|728579.8|727080.5|23
1623059630000|2021-06-07 09:53:50|729086.1|727086.1|728684.6|727684.6|729088.4|727690|728672.7|727086.1|23
1623059640000|2021-06-07 09:54:00|728673.7|727673.7|728630.3|727630.3|729128.5|727673.7|728610.5|727092|35
1623059650000|2021-06-07 09:54:10|728616.7|727616.7|728641.5|727641.5|729103.1|727646.4|728602.1|727096|31
1623059660000|2021-06-07 09:54:20|728641.2|727641.2|728636.3|727636.3|728642.6|727642.6|728635.7|727635.7|22
1623059670000|2021-06-07 09:54:30|728632.2|727632.2|728617.4|727617.4|729116|727632.2|728601.2|727116|25
1623059680000|2021-06-07 09:54:40|728617.7|727617.7|728636.8|727636.8|728636.8|727636.8|728617.1|727617.1|22
1623059690000|2021-06-07 09:54:50|728633.7|727633.7|729100.5|727100.5|729136.4|727635.5|728598.1|727095.8|31
1623059700000|2021-06-07 09:55:00|728601.3|727601.3|729098.6|727098.6|729104.7|727608.7|728598.6|727086.9|27
1623059710000|2021-06-07 09:55:10|729099.2|727099.2|728595.7|727595.7|729112.5|727606.3|728589.2|727099.2|28
1623059720000|2021-06-07 09:55:20|728595.8|727595.8|729034.1|727034.1|729034.1|727598.1|728534.8|727034.1|35
1623059730000|2021-06-07 09:55:30|729036.6|727036.6|728951.2|726951.2|729041.9|727518.3|728461.5|726951.2|37
1623059740000|2021-06-07 09:55:40|728950.1|726950.1|728945.7|726945.7|728952.5|726952.5|728930.7|726930.7|27
1623059750000|2021-06-07 09:55:50|728951.1|726951.1|728944.7|726944.7|728954.9|727450.6|728445|726939|21
1623059760000|2021-06-07 09:56:00|728945.5|726945.5|728960.9|726960.9|728963.7|727443.4|728426.9|726918.5|27
1623059770000|2021-06-07 09:56:10|728961.9|726961.9|728954.9|726954.9|728975.2|726975.2|728945.3|726945.3|30
1623059780000|2021-06-07 09:56:20|728953.2|726953.2|728959.9|726959.9|728960.9|726960.9|728949.9|726949.9|27
1623059790000|2021-06-07 09:56:30|728955|726955|729020.5|727020.5|729020.5|727519.3|728519.3|726953.7|28
1623059800000|2021-06-07 09:56:40|729020.9|727020.9|729047.4|727047.4|729058.1|727058.1|729009.2|727009.2|28
1623059810000|2021-06-07 09:56:50|729047.1|727047.1|729056.3|727056.3|729058.8|727058.8|729047.1|727047.1|21
1623059820000|2021-06-07 09:57:00|729051.2|727051.2|729016.2|727016.2|729051.2|727051.2|729009.5|727009.5|29
1623059830000|2021-06-07 09:57:10|729017|727017|728994.2|726994.2|729022|727022|728989.4|726989.4|28
1623059840000|2021-06-07 09:57:20|728996.2|726996.2|729015.1|727015.1|729015.1|727015.1|728994.9|726994.9|23
1623059850000|2021-06-07 09:57:30|728999.5|726999.5|729000.5|727000.5|729003.5|727003.5|728989|726989|20
1623059860000|2021-06-07 09:57:40|728996|726996|728991.6|726991.6|729000.5|727000.5|728987.3|726987.3|18
1623059870000|2021-06-07 09:57:50|728993|726993|729000.6|727000.6|729000.6|727000.6|728985.6|726985.6|28
1623059880000|2021-06-07 09:58:00|728999.5|726999.5|728987.1|726987.1|728999.5|727489.1|728472.3|726979|23
1623059890000|2021-06-07 09:58:10|728987.3|726987.3|729031|727031|729033.2|727549.1|728500.3|726986.7|24
1623059900000|2021-06-07 09:58:20|729031.5|727031.5|729052.9|727052.9|729060.5|727060.5|729031.5|727031.5|26
1623059910000|2021-06-07 09:58:30|729054.3|727054.3|729045.3|727045.3|729054.3|727526.3|728526.3|726996.8|31
1623059920000|2021-06-07 09:58:40|729044.7|727044.7|729059.6|727059.6|729064.9|727064.9|729041|727041|17
1623059930000|2021-06-07 09:58:50|729060.6|727060.6|729132.7|727132.7|729136.4|727136.4|729055.9|727055.9|25
1623059940000|2021-06-07 09:59:00|729131.9|727131.9|729086.7|727086.7|729131.9|727131.9|729085|727085|15
1623059950000|2021-06-07 09:59:10|729084.9|727084.9|729058.5|727058.5|729085.4|727085.4|729058.5|727058.5|22
1623059960000|2021-06-07 09:59:20|729058.3|727058.3|729065.5|727065.5|729067|727067|729039.3|727039.3|19
1623059970000|2021-06-07 09:59:30|729055.3|727055.3|729100.9|727100.9|729106.8|727598.1|728596.6|727055.3|25
1623059980000|2021-06-07 09:59:40|729099.7|727099.7|729137|727137|729147.2|727147.2|729097.8|727097.8|22
1623059990000|2021-06-07 09:59:50|729136.7|727136.7|728655.8|727655.8|729136.7|727655.9|728628.3|727124|25
1623060000000|2021-06-07 10:00:00|728655.5|727655.5|728670|727670|728681.7|727681.7|728641.9|727641.9|24
1623060010000|2021-06-07 10:00:10|728671.1|727671.1|728669.5|727669.5|728671.1|727671.1|728657.1|727657.1|13
1623060020000|2021-06-07 10:00:20|729164.6|727164.6|729162.2|727162.2|729175.3|727175.3|729162.2|727162.2|21
1623060030000|2021-06-07 10:00:30|729159|727159|728660.1|727660.1|729164.8|727660.1|728659.4|727152.7|18
1623060040000|2021-06-07 10:00:40|728659.9|727659.9|728637|727637|728664.6|727664.6|728637|727637|25
1623060050000|2021-06-07 10:00:50|728640.1|727640.1|728653.5|727653.5|728654.6|727654.6|728639.1|727639.1|19
1623060060000|2021-06-07 10:01:00|728653.1|727653.1|728673|727673|728675.2|727675.2|728648.3|727648.3|22
1623060070000|2021-06-07 10:01:10|728673.5|727673.5|728651.6|727651.6|728677.6|727677.6|728651.4|727651.4|30
1623060080000|2021-06-07 10:01:20|728651.7|727651.7|728644.2|727644.2|729159|727657|728641.9|727140|22
1623060090000|2021-06-07 10:01:30|728645.3|727645.3|728632.6|727632.6|729133.2|727704.2|728632.5|727130.4|34
1623060100000|2021-06-07 10:01:40|728641.1|727641.1|728625.9|727625.9|728641.1|727641.1|728621.6|727621.6|25
1623060110000|2021-06-07 10:01:50|728625.3|727625.3|728604.2|727604.2|728625.3|727625.3|728598.5|727598.5|17
1623060120000|2021-06-07 10:02:00|728604.8|727604.8|728560.1|727560.1|728604.8|727604.8|728554.2|727554.2|16
1623060130000|2021-06-07 10:02:10|728564|727564|728554.8|727554.8|728565|727565|728549.8|727549.8|22
1623060140000|2021-06-07 10:02:20|728551.1|727551.1|728589.6|727589.6|728589.6|727589.6|728551.1|727551.1|25
1623060150000|2021-06-07 10:02:30|728580.5|727580.5|728573|727573|728582.1|727582.1|728565.8|727565.8|24
1623060160000|2021-06-07 10:02:40|728573.7|727573.7|728563.6|727563.6|728577.1|727577.1|728558|727558|22
1623060170000|2021-06-07 10:02:50|728565.1|727565.1|728565|727565|728566.3|727566.3|728562.7|727562.7|15
1623060180000|2021-06-07 10:03:00|728562.5|727562.5|728568.3|727568.3|728568.3|727568.3|728553.4|727553.4|18
1623060190000|2021-06-07 10:03:10|728567|727567|728558.1|727558.1|728567|727567|728545.8|727545.8|20
1623060200000|2021-06-07 10:03:20|728557.7|727557.7|728653.3|727653.3|729096|727654.7|728557.7|727096|26
1623060210000|2021-06-07 10:03:30|728652.3|727652.3|728656.3|727656.3|728656.3|727656.3|728635.6|727635.6|25
1623060220000|2021-06-07 10:03:40|728661.9|727661.9|728710.4|727710.4|728713.6|727713.6|728651.4|727651.4|19
1623060230000|2021-06-07 10:03:50|728712.2|727712.2|728760.2|727760.2|728776.2|727776.2|728691.1|727691.1|29
1623060240000|2021-06-07 10:04:00|728756.6|727756.6|728758.6|727758.6|728768.1|727768.1|728756.5|727756.5|24
1623060250000|2021-06-07 10:04:10|728759.6|727759.6|728692.6|727692.6|728759.6|727759.6|728685.6|727685.6|29
1623060260000|2021-06-07 10:04:20|728692.4|727692.4|728656.9|727656.9|728692.4|727692.4|728653.3|727653.3|21
1623060270000|2021-06-07 10:04:30|728656.8|727656.8|728719.1|727719.1|728729.3|727729.3|728628.8|727628.8|21
1623060280000|2021-06-07 10:04:40|728717.5|727717.5|728705.6|727705.6|728721.5|727721.5|728704.8|727704.8|20
1623060290000|2021-06-07 10:04:50|728706.1|727706.1|728694|727694|728708.4|727708.4|728694|727694|16
1623060300000|2021-06-07 10:05:00|728685.6|727685.6|728611.9|727611.9|729147.7|727685.6|728603.5|727139.7|31
1623060310000|2021-06-07 10:05:10|728619|727619|728591.9|727591.9|728619|727619|728591.9|727591.9|27
1623060320000|2021-06-07 10:05:20|728584|727584|728559.3|727559.3|729060.6|727599.4|728534.2|727035.5|33
1623060330000|2021-06-07 10:05:30|728549.4|727549.4|728485.2|727485.2|728991.5|727554.7|728485|726984.5|32
1623060340000|2021-06-07 10:05:40|728486.9|727486.9|728463.3|727463.3|728488.3|727488.3|728462.7|727462.7|29
1623060350000|2021-06-07 10:05:50|728463.1|727463.1|728511.9|727511.9|728524.5|727524.5|728461.9|727461.9|33
1623060360000|2021-06-07 10:06:00|728499.3|727499.3|728568|727568|729097.5|727607.9|728499.3|727097.5|36
1623060370000|2021-06-07 10:06:10|728575.9|727575.9|728549.6|727549.6|728577.5|727577.5|728542.3|727542.3|32
1623060380000|2021-06-07 10:06:20|728565.5|727565.5|728552|727552|728583.7|727583.7|728534.7|727534.7|30
1623060390000|2021-06-07 10:06:30|728544|727544|728543.6|727543.6|728558|727558|728543.6|727543.6|22
1623060400000|2021-06-07 10:06:40|728541.9|727541.9|728513.6|727513.6|729020.5|727541.9|728507.4|727012.3|20
1623060410000|2021-06-07 10:06:50|728512.9|727512.9|728506.4|727506.4|728516.8|727516.8|728483.2|727483.2|23
1623060420000|2021-06-07 10:07:00|728505.5|727505.5|728507.9|727507.9|728511.1|727511.1|728498|727498|17
1623060430000|2021-06-07 10:07:10|728506.6|727506.6|728570.6|727570.6|728577.6|727577.6|728506.6|727506.6|25
1623060440000|2021-06-07 10:07:20|728569.8|727569.8|728559|727559|728572.5|727572.5|728555.8|727555.8|14
1623060450000|2021-06-07 10:07:30|728566.8|727566.8|728569.1|727569.1|728573|727573|728563.1|727563.1|19
1623060460000|2021-06-07 10:07:40|728568.6|727568.6|728460.7|727460.7|728568.6|727568.6|728446.8|727446.8|17
1623060470000|2021-06-07 10:07:50|728460.4|727460.4|728460.2|727460.2|728463|727463|728457.4|727457.4|21
1623060480000|2021-06-07 10:08:00|728459.7|727459.7|728485|727485|728490.9|727490.9|728456.1|727456.1|20
1623060490000|2021-06-07 10:08:10|728483|727483|728488|727488|728489.3|727489.3|728483|727483|17
1623060500000|2021-06-07 10:08:20|728489|727489|728485|727485|728490.3|727490.3|728484.5|727484.5|17
1623060510000|2021-06-07 10:08:30|728483.2|727483.2|728467.8|727467.8|728483.2|727483.2|728465.3|727465.3|20
1623060520000|2021-06-07 10:08:40|728466.3|727466.3|728452.5|727452.5|728466.3|727466.3|728446.5|727446.5|22
1623060530000|2021-06-07 10:08:50|728463.7|727463.7|728474.8|727474.8|728479.9|727479.9|728462.7|727462.7|23
1623060540000|2021-06-07 10:09:00|728468.7|727468.7|728416.1|727416.1|728478.2|727478.2|728413.5|727413.5|31
1623060550000|2021-06-07 10:09:10|728416.3|727416.3|728414.1|727414.1|728418.8|727418.8|728403|727403|24
1623060560000|2021-06-07 10:09:20|728413.2|727413.2|728413.5|727413.5|728419.1|727419.1|728412.2|727412.2|19
1623060570000|2021-06-07 10:09:30|728406.6|727406.6|728406|727406|728409.4|727409.4|728406|727406|15
1623060580000|2021-06-07 10:09:40|728405.7|727405.7|728418.3|727418.3|728430.1|727430.1|728397.5|727397.5|27
1623060590000|2021-06-07 10:09:50|728417.5|727417.5|728410.6|727410.6|728417.5|727417.5|728407.4|727407.4|20
1623060600000|2021-06-07 10:10:00|728413.5|727413.5|728437|727437|728440.4|727440.4|728413.3|727413.3|27
1623060610000|2021-06-07 10:10:10|728436.8|727436.8|728418.4|727418.4|728436.8|727436.8|728417.8|727417.8|21
1623060620000|2021-06-07 10:10:20|728418|727418|728417.6|727417.6|728418|727418|728414.5|727414.5|13
1623060630000|2021-06-07 10:10:30|728417.2|727417.2|728415.4|727415.4|728420.4|727420.4|728414.2|727414.2|14
1623060640000|2021-06-07 10:10:40|728416.3|727416.3|728418.3|727418.3|728418.3|727418.3|728415.1|727415.1|8
1623060650000|2021-06-07 10:10:50|728418.2|727418.2|728412.7|727412.7|728419.8|727419.8|728412.7|727412.7|19
1623060660000|2021-06-07 10:11:00|728411.9|727411.9|728418.9|727418.9|728418.9|727418.9|728397.9|727397.9|24
1623060670000|2021-06-07 10:11:10|728420|727420|728422|727422|728424|727424|728406.3|727406.3|19
1623060680000|2021-06-07 10:11:20|728422.1|727422.1|728421.4|727421.4|728422.1|727422.1|728413.9|727413.9|15
1623060690000|2021-06-07 10:11:30|728419|727419|728442.4|727442.4|728452.3|727452.3|728417.8|727417.8|23
1623060700000|2021-06-07 10:11:40|728440.4|727440.4|728437.3|727437.3|728446.9|727446.9|728430.3|727430.3|12
1623060710000|2021-06-07 10:11:50|728436.4|727436.4|728472.5|727472.5|728997.5|727505.4|728435.8|726997.5|25
1623060720000|2021-06-07 10:12:00|728471.2|727471.2|728490.6|727490.6|728499.6|727499.6|728471.2|727471.2|26
1623060730000|2021-06-07 10:12:10|728492|727492|728542.5|727542.5|728579|727579|728492|727492|22
1623060740000|2021-06-07 10:12:20|728541.5|727541.5|728554.1|727554.1|728584.2|727584.2|728541.5|727541.5|25
1623060750000|2021-06-07 10:12:30|728553.3|727553.3|728629.5|727629.5|728645.2|727645.2|728551.8|727551.8|29
1623060760000|2021-06-07 10:12:40|728629.8|727629.8|728616.4|727616.4|728650.2|727650.2|728616.4|727616.4|22
1623060770000|2021-06-07 10:12:50|728638.8|727638.8|728620.7|727620.7|728638.8|727638.8|728620.7|727620.7|15
1623060780000|2021-06-07 10:13:00|728619.7|727619.7|728621|727621|728622|727622|728619.7|727619.7|15
1623060790000|2021-06-07 10:13:10|728621.6|727621.6|728678|727678|728678.3|727678.3|728618.1|727618.1|15
1623060800000|2021-06-07 10:13:20|728648.1|727648.1|728651.4|727651.4|728652.1|727652.1|728648.1|727648.1|14
1623060810000|2021-06-07 10:13:30|728650.9|727650.9|728658.4|727658.4|728669.5|727669.5|728650.9|727650.9|30
1623060820000|2021-06-07 10:13:40|728660.7|727660.7|728614.6|727614.6|728660.7|727660.7|728598.9|727598.9|26
1623060830000|2021-06-07 10:13:50|728614.8|727614.8|728632.7|727632.7|728638.7|727638.7|728614.8|727614.8|19
1623060840000|2021-06-07 10:14:00|728625.6|727625.6|728619.4|727619.4|728626.4|727626.4|728618.9|727618.9|21
1623060850000|2021-06-07 10:14:10|728670.9|727670.9|729252.9|727252.9|729258.5|727754.7|728662|727239.6|28
1623060860000|2021-06-07 10:14:20|729259.6|727259.6|728769.3|727769.3|729283.3|727791.2|728761.7|727259.6|23
1623060870000|2021-06-07 10:14:30|728755.4|727755.4|728759.7|727759.7|728766.3|727766.3|728752.1|727752.1|27
1623060880000|2021-06-07 10:14:40|728756.5|727756.5|728745.1|727745.1|728765.7|727765.7|728736.5|727736.5|28
1623060890000|2021-06-07 10:14:50|728739.5|727739.5|728740.5|727740.5|728758.5|727758.5|728736.8|727736.8|30
1623060900000|2021-06-07 10:15:00|728736.9|727736.9|728744.9|727744.9|728755.8|727755.8|728736.9|727736.9|25
1623060910000|2021-06-07 10:15:10|728744.4|727744.4|729264.1|727264.1|729272.5|727765.3|728700.9|727257.1|29
1623060920000|2021-06-07 10:15:20|729257.9|727257.9|728776|727776|729257.9|727776.7|728757.6|727257.5|24
1623060930000|2021-06-07 10:15:30|728775.5|727775.5|728771.1|727771.1|728776.5|727776.5|728761.4|727761.4|19
1623060940000|2021-06-07 10:15:40|728771.8|727771.8|728751.6|727751.6|728772.1|727772.1|728751.6|727751.6|17
1623060950000|2021-06-07 10:15:50|728754.6|727754.6|728768.7|727768.7|728782.3|727782.3|728752.5|727752.5|20
1623060960000|2021-06-07 10:16:00|728755.9|727755.9|728765.1|727765.1|728765.1|727765.1|728755.9|727755.9|16
1623060970000|2021-06-07 10:16:10|728759|727759|728756.3|727756.3|729251.1|727763.3|728751.5|727247.3|19
1623060980000|2021-06-07 10:16:20|728755.6|727755.6|728753.7|727753.7|728766.1|727766.1|728753.5|727753.5|17
1623060990000|2021-06-07 10:16:30|728750.4|727750.4|728754.8|727754.8|728755.2|727755.2|728750.4|727750.4|15
1623061000000|2021-06-07 10:16:40|728753.9|727753.9|728741.6|727741.6|728755.3|727755.3|728737.3|727737.3|16
1623061010000|2021-06-07 10:16:50|728742.1|727742.1|728742.4|727742.4|728744.5|727744.5|728733.7|727733.7|22
1623061020000|2021-06-07 10:17:00|728742.6|727742.6|728742.5|727742.5|728745.7|727745.7|728736.3|727736.3|26
1623061030000|2021-06-07 10:17:10|728742.3|727742.3|728754|727754|728759.8|727759.8|728740.3|727740.3|19
1623061040000|2021-06-07 10:17:20|728754.3|727754.3|728756.6|727756.6|728757.7|727757.7|728751.7|727751.7|24
1623061050000|2021-06-07 10:17:30|728756|727756|728762|727762|728762|727762|728754.3|727754.3|16
1623061060000|2021-06-07 10:17:40|728764.6|727764.6|728835.2|727835.2|728854.4|727854.4|728761.2|727761.2|31
1623061070000|2021-06-07 10:17:50|728846.4|727846.4|728843.2|727843.2|728851|727851|728834.4|727834.4|17
1623061080000|2021-06-07 10:18:00|728842.7|727842.7|728836.3|727836.3|728849.5|727849.5|728834.3|727834.3|26
1623061090000|2021-06-07 10:18:10|728836.5|727836.5|728837.6|727837.6|728847.4|727847.4|728832|727832|31
1623061100000|2021-06-07 10:18:20|728844.8|727844.8|728857.7|727857.7|728867.4|727867.4|728839.8|727839.8|17
1623061110000|2021-06-07 10:18:30|728854.4|727854.4|728889.3|727889.3|728913.6|727913.6|728848.7|727848.7|28
1623061120000|2021-06-07 10:18:40|728889.9|727889.9|728906|727906|728912.3|727912.3|728866.5|727866.5|25
1623061130000|2021-06-07 10:18:50|728922|727922|728924.3|727924.3|728929.6|727929.6|728910|727910|32
1623061140000|2021-06-07 10:19:00|728931.2|727931.2|728947.1|727947.1|728948.8|727948.8|728930.7|727930.7|24
1623061150000|2021-06-07 10:19:10|728941.7|727941.7|728945.6|727945.6|728957.1|727957.1|728940.9|727940.9|20
1623061160000|2021-06-07 10:19:20|728945.5|727945.5|728954.8|727954.8|728954.8|727954.8|728941.6|727941.6|18
1623061170000|2021-06-07 10:19:30|728958.1|727958.1|728954.6|727954.6|728969.8|727969.8|728947|727947|21
1623061180000|2021-06-07 10:19:40|728953.5|727953.5|728930.3|727930.3|728953.5|727953.5|728930.3|727930.3|17
1623061190000|2021-06-07 10:19:50|728930.5|727930.5|728945.4|727945.4|728945.4|727945.4|728926.8|727926.8|25
1623061200000|2021-06-07 10:20:00|728934.1|727934.1|728946.2|727946.2|728952.2|727952.2|728928.6|727928.6|22
1623061210000|2021-06-07 10:20:10|728945.1|727945.1|728941.1|727941.1|728954|727954|728938.5|727938.5|27
1623061220000|2021-06-07 10:20:20|728938.6|727938.6|728938.8|727938.8|728943.4|727943.4|728938.6|727938.6|16
1623061230000|2021-06-07 10:20:30|728939.4|727939.4|728907.9|727907.9|728939.4|727939.4|728905.5|727905.5|21
1623061240000|2021-06-07 10:20:40|728908.2|727908.2|728891.9|727891.9|728908.4|727908.4|728888.3|727888.3|18
1623061250000|2021-06-07 10:20:50|728889.4|727889.4|728881.1|727881.1|728898.4|727898.4|728881|727881|23
1623061260000|2021-06-07 10:21:00|728881.6|727881.6|728916.8|727916.8|728916.8|727916.8|728874|727874|26
1623061270000|2021-06-07 10:21:10|728908.9|727908.9|728907.5|727907.5|728921.9|727921.9|728890.6|727890.6|32
1623061280000|2021-06-07 10:21:20|728903.8|727903.8|728910.3|727910.3|728919.2|727919.2|728897.9|727897.9|30
1623061290000|2021-06-07 10:21:30|728908.8|727908.8|728931.8|727931.8|728938.9|727938.9|728895.9|727895.9|32
1623061300000|2021-06-07 10:21:40|728931.7|727931.7|728953.5|727953.5|728954.6|727954.6|728928.5|727928.5|34
1623061310000|2021-06-07 10:21:50|728953.1|727953.1|728978.6|727978.6|728988.6|727988.6|728950.3|727950.3|21
1623061320000|2021-06-07 10:22:00|728976.2|727976.2|728973.5|727973.5|728980.2|727980.2|728973.5|727973.5|13
1623061330000|2021-06-07 10:22:10|728973.7|727973.7|728959.7|727959.7|728984.7|727984.7|728959.5|727959.5|20
1623061340000|2021-06-07 10:22:20|728936.3|727936.3|728893.8|727893.8|728936.3|727936.3|728893.2|727893.2|28
1623061350000|2021-06-07 10:22:30|728897.3|727897.3|728936.2|727936.2|728936.2|727936.2|728892.9|727892.9|30
1623061360000|2021-06-07 10:22:40|728941.6|727941.6|728911.7|727911.7|728941.6|727941.6|728911.3|727911.3|23
1623061370000|2021-06-07 10:22:50|728911.3|727911.3|728910.9|727910.9|728913.3|727913.3|728909.7|727909.7|9
1623061380000|2021-06-07 10:23:00|728910.2|727910.2|728912|727912|728914.6|727914.6|728908.3|727908.3|22
1623061390000|2021-06-07 10:23:10|728915|727915|728912.7|727912.7|728926.8|727926.8|728911.3|727911.3|21
1623061400000|2021-06-07 10:23:20|728913.7|727913.7|728906|727906|728923.8|727923.8|728906|727906|29
1623061410000|2021-06-07 10:23:30|728899.3|727899.3|728899.8|727899.8|729419.7|727920.9|728897.9|727396.5|34
1623061420000|2021-06-07 10:23:40|728894.7|727894.7|728886|727886|728894.7|727894.7|728879.4|727879.4|23
1623061430000|2021-06-07 10:23:50|728887.3|727887.3|728881.2|727881.2|728889|727889|728876.8|727876.8|20
1623061440000|2021-06-07 10:24:00|728882.6|727882.6|728813.5|727813.5|728883.1|727883.1|728806.8|727806.8|28
1623061450000|2021-06-07 10:24:10|728815|727815|728794.9|727794.9|728815.6|727815.6|728789.8|727789.8|27
1623061460000|2021-06-07 10:24:20|728794.6|727794.6|728789.9|727789.9|728815.8|727815.8|728787.3|727787.3|34
1623061470000|2021-06-07 10:24:30|728787.3|727787.3|728787.3|727787.3|728788|727788|728777.8|727777.8|23
1623061480000|2021-06-07 10:24:40|728787.4|727787.4|728801|727801|728801|727801|728778.8|727778.8|23
1623061490000|2021-06-07 10:24:50|728799.4|727799.4|728779.2|727779.2|728799.4|727799.4|728777.7|727777.7|30
1623061500000|2021-06-07 10:25:00|728772.1|727772.1|728774.2|727774.2|728782.6|727782.6|728768.8|727768.8|27
1623061510000|2021-06-07 10:25:10|728771.7|727771.7|728822.7|727822.7|728829.3|727829.3|728771.5|727771.5|25
1623061520000|2021-06-07 10:25:20|728821.6|727821.6|728801.5|727801.5|728827.3|727827.3|728799.8|727799.8|30
1623061530000|2021-06-07 10:25:30|728797.8|727797.8|728810.1|727810.1|728811.3|727811.3|728789.7|727789.7|28
1623061540000|2021-06-07 10:25:40|728811.1|727811.1|728797.6|727797.6|728811.1|727811.1|728793.3|727793.3|24
1623061550000|2021-06-07 10:25:50|728801|727801|729301.5|727301.5|729301.5|727801|728795.2|727301.5|19
1623061560000|2021-06-07 10:26:00|728815.1|727815.1|728800.5|727800.5|728815.1|727815.1|728788|727788|32
1623061570000|2021-06-07 10:26:10|728799.7|727799.7|728841.5|727841.5|728841.5|727841.5|728790.1|727790.1|24
1623061580000|2021-06-07 10:26:20|728867.2|727867.2|728931.7|727931.7|728934.4|727934.4|728851.6|727851.6|24
1623061590000|2021-06-07 10:26:30|728932.2|727932.2|728954.1|727954.1|728963.9|727963.9|728924.9|727924.9|30
1623061600000|2021-06-07 10:26:40|728954.6|727954.6|728977.7|727977.7|728981.1|727981.1|728952.5|727952.5|23
1623061610000|2021-06-07 10:26:50|728989.3|727989.3|728977.7|727977.7|728993.7|727993.7|728977.7|727977.7|13
1623061620000|2021-06-07 10:27:00|728981.3|727981.3|729078.2|728078.2|729093.9|728093.9|728981.3|727981.3|26
1623061630000|2021-06-07 10:27:10|729096.8|728096.8|729093.7|728093.7|729096.8|728096.8|729086.2|728086.2|24
1623061640000|2021-06-07 10:27:20|729094.1|728094.1|729094|728094|729098.6|728098.6|729093.7|728093.7|19
1623061650000|2021-06-07 10:27:30|729088.3|728088.3|729066.5|728066.5|729088.9|728088.9|729066.5|728066.5|22
1623061660000|2021-06-07 10:27:40|729067.5|728067.5|729081.3|728081.3|729099.6|728099.6|729066.7|728066.7|22
1623061670000|2021-06-07 10:27:50|729083.5|728083.5|729105.6|728105.6|729108.3|728108.3|729082.2|728082.2|28
1623061680000|2021-06-07 10:28:00|729106.7|728106.7|729101.7|728101.7|729107.8|728107.8|729075.8|728075.8|18
1623061690000|2021-06-07 10:28:10|729099.1|728099.1|729097.7|728097.7|729100.2|728100.2|729092.2|728092.2|17
1623061700000|2021-06-07 10:28:20|729095.8|728095.8|729052.4|728052.4|729096.6|728096.6|729050|728050|27
1623061710000|2021-06-07 10:28:30|729051.1|728051.1|729025.8|728025.8|729061.2|728061.2|729016|728016|29
1623061720000|2021-06-07 10:28:40|729022.2|728022.2|729028|728028|729537.4|728074.1|729022.2|727537.4|27
1623061730000|2021-06-07 10:28:50|729027.6|728027.6|729009.7|728009.7|729042.8|728042.8|728967.4|727967.4|21
1623061740000|2021-06-07 10:29:00|728985.2|727985.2|729016.6|728016.6|729022.4|728022.4|728978.8|727978.8|24
1623061750000|2021-06-07 10:29:10|729016.1|728016.1|728948.9|727948.9|729017.2|728017.2|728942.9|727942.9|15
1623061760000|2021-06-07 10:29:20|728951.2|727951.2|729015.7|728015.7|729023.2|728023.2|728950.7|727950.7|21
1623061770000|2021-06-07 10:29:30|729012.6|728012.6|728899.1|727899.1|729015.4|728015.4|728898.9|727898.9|36
1623061780000|2021-06-07 10:29:40|728900.9|727900.9|728891.3|727891.3|728903.4|727903.4|728890.4|727890.4|28
1623061790000|2021-06-07 10:29:50|728890.2|727890.2|728907.7|727907.7|729410.5|727918.2|728890.2|727410.5|27
1623061800000|2021-06-07 10:30:00|728908.9|727908.9|729062.7|728062.7|729062.7|728062.7|728908|727908|35
1623061810000|2021-06-07 10:30:10|729065.4|728065.4|729081.1|728081.1|729091.5|728091.5|729057.7|728057.7|27
1623061820000|2021-06-07 10:30:20|729078.8|728078.8|729083.5|728083.5|729099.7|728099.7|729075.6|728075.6|21
1623061830000|2021-06-07 10:30:30|729093.4|728093.4|729054.6|728054.6|729093.4|728093.4|729037.7|728037.7|23
1623061840000|2021-06-07 10:30:40|729059.1|728059.1|729058.2|728058.2|729060.9|728060.9|729045.9|728045.9|22
1623061850000|2021-06-07 10:30:50|729072.2|728072.2|729060.5|728060.5|729097.7|728097.7|729059.7|728059.7|30
1623061860000|2021-06-07 10:31:00|729061.6|728061.6|729067.8|728067.8|729075.7|728075.7|729034.1|728034.1|29
1623061870000|2021-06-07 10:31:10|729069|728069|729072.2|728072.2|729076.1|728076.1|729046.5|728046.5|23
1623061880000|2021-06-07 10:31:20|729075.3|728075.3|729046|728046|729076.5|728076.5|729046|728046|21
1623061890000|2021-06-07 10:31:30|729051|728051|729003.8|728003.8|729051|728051|729003.8|728003.8|22
1623061900000|2021-06-07 10:31:40|728987.4|727987.4|729014.6|728014.6|729018.8|728018.8|728975.7|727975.7|28
1623061910000|2021-06-07 10:31:50|729013.9|728013.9|729021.8|728021.8|729025.6|728025.6|729012.5|728012.5|19
1623061920000|2021-06-07 10:32:00|729017.8|728017.8|729025.1|728025.1|729029.3|728029.3|729012.4|728012.4|25
1623061930000|2021-06-07 10:32:10|729020.8|728020.8|729075.4|728075.4|729083.4|728083.4|729020.8|728020.8|24
1623061940000|2021-06-07 10:32:20|729073.9|728073.9|729089.9|728089.9|729097.2|728097.2|729064.6|728064.6|21
1623061950000|2021-06-07 10:32:30|729086.3|728086.3|729068.4|728068.4|729092.6|728092.6|729065.8|728065.8|24
1623061960000|2021-06-07 10:32:40|729067.4|728067.4|729062.3|728062.3|729077.6|728077.6|729044.3|728044.3|29
1623061970000|2021-06-07 10:32:50|729059|728059|729042.9|728042.9|729059|728059|729030.4|728030.4|21
1623061980000|2021-06-07 10:33:00|729043.8|728043.8|729068.6|728068.6|729068.6|728068.6|729031.2|728031.2|27
1623061990000|2021-06-07 10:33:10|729082.8|728082.8|729084.1|728084.1|729096.8|728096.8|729080.5|728080.5|22
1623062000000|2021-06-07 10:33:20|729083.1|728083.1|729182|728182|729190.9|728190.9|729083.1|728083.1|26
1623062010000|2021-06-07 10:33:30|729185.3|728185.3|729220.3|728220.3|729257.5|728257.5|729185.3|728185.3|31
1623062020000|2021-06-07 10:33:40|729216.9|728216.9|729213.8|728213.8|729223.8|728223.8|729211.4|728211.4|24
1623062030000|2021-06-07 10:33:50|729220.5|728220.5|729251.2|728251.2|729265.5|728265.5|729201.5|728201.5|32
1623062040000|2021-06-07 10:34:00|729249.4|728249.4|729253.9|728253.9|729254.1|728254.1|729243.1|728243.1|17
1623062050000|2021-06-07 10:34:10|729252.2|728252.2|729247.4|728247.4|729286.8|728286.8|729247.4|728247.4|30
1623062060000|2021-06-07 10:34:20|729245.7|728245.7|729184.4|728184.4|729254.2|728254.2|729181.9|728181.9|29
1623062070000|2021-06-07 10:34:30|729198.8|728198.8|729166|728166|729226.5|728226.5|729166|728166|24
1623062080000|2021-06-07 10:34:40|729167|728167|729169.9|728169.9|729186.2|728186.2|729162.3|728162.3|17
1623062090000|2021-06-07 10:34:50|729170.7|728170.7|729168|728168|729172|728172|729158.9|728158.9|18
1623062100000|2021-06-07 10:35:00|729163.5|728163.5|729163.9|728163.9|729168|728168|729149.2|728149.2|22
1623062110000|2021-06-07 10:35:10|729162.8|728162.8|729114.1|728114.1|729162.8|728162.8|729106.6|728106.6|27
1623062120000|2021-06-07 10:35:20|729100.4|728100.4|729059.7|728059.7|729121.1|728121.1|729059.7|728059.7|28
1623062130000|2021-06-07 10:35:30|729057.8|728057.8|729048.7|728048.7|729067.7|728067.7|729047.5|728047.5|29
1623062140000|2021-06-07 10:35:40|729050.1|728050.1|729064|728064|729089.4|728089.4|729050.1|728050.1|24
1623062150000|2021-06-07 10:35:50|729065.6|728065.6|729056.7|728056.7|729073.3|728073.3|729055.3|728055.3|25
1623062160000|2021-06-07 10:36:00|729065|728065|729140.6|728140.6|729145.4|728145.4|729056.7|728056.7|28
1623062170000|2021-06-07 10:36:10|729133.8|728133.8|729122|728122|729133.8|728133.8|729098.3|728098.3|22
1623062180000|2021-06-07 10:36:20|729123.5|728123.5|729120.9|728120.9|729126.8|728126.8|729106.8|728106.8|16
1623062190000|2021-06-07 10:36:30|729120.1|728120.1|729120.7|728120.7|729124.3|728124.3|729111.4|728111.4|23
1623062200000|2021-06-07 10:36:40|729119.4|728119.4|729177.7|728177.7|729194.4|728194.4|729119.4|728119.4|30
1623062210000|2021-06-07 10:36:50|729180.8|728180.8|729292.7|728292.7|729292.7|728292.7|729172.7|728172.7|26
1623062220000|2021-06-07 10:37:00|729278.3|728278.3|729278.2|728278.2|729285.5|728285.5|729271.7|728271.7|23
1623062230000|2021-06-07 10:37:10|729277.5|728277.5|729248.4|728248.4|729748.8|728282.2|729245.7|727743.2|23
1623062240000|2021-06-07 10:37:20|729256.6|728256.6|729276.6|728276.6|729281.3|728281.3|729232.8|728232.8|25
1623062250000|2021-06-07 10:37:30|729270.8|728270.8|729309.6|728309.6|729313.5|728313.5|729262.9|728262.9|24
1623062260000|2021-06-07 10:37:40|729314.6|728314.6|729353.9|728353.9|729353.9|728353.9|729301.8|728301.8|22
1623062270000|2021-06-07 10:37:50|729341.7|728341.7|729303.3|728303.3|729347|728347|729233.4|728233.4|32
1623062280000|2021-06-07 10:38:00|729284.9|728284.9|729293.6|728293.6|729296|728296|729284.9|728284.9|23
1623062290000|2021-06-07 10:38:10|729290.6|728290.6|729289|728289|729295.6|728295.6|729286.8|728286.8|20
1623062300000|2021-06-07 10:38:20|729291.9|728291.9|729291.9|728291.9|729291.9|728291.9|729285.2|728285.2|22
1623062310000|2021-06-07 10:38:30|729288.4|728288.4|729305.1|728305.1|729306.2|728306.2|729288.4|728288.4|15
1623062320000|2021-06-07 10:38:40|729303.8|728303.8|729337.8|728337.8|729353.3|728353.3|729303.8|728303.8|25
1623062330000|2021-06-07 10:38:50|729339.2|728339.2|729391|728391|729391|728391|729336.3|728336.3|28
1623062340000|2021-06-07 10:39:00|729386.6|728386.6|729375.8|728375.8|729391.2|728391.2|729374.9|728374.9|22
1623062350000|2021-06-07 10:39:10|729376.5|728376.5|729372.8|728372.8|729381.6|728381.6|729371.4|728371.4|15
1623062360000|2021-06-07 10:39:20|729367.6|728367.6|729288.7|728288.7|729367.6|728367.6|729288.1|728288.1|29
1623062370000|2021-06-07 10:39:30|729270.5|728270.5|729294.8|728294.8|729305.6|728305.6|729264.2|728264.2|26
1623062380000|2021-06-07 10:39:40|729295.2|728295.2|729357.4|728357.4|729361.6|728361.6|729285.7|728285.7|27
1623062390000|2021-06-07 10:39:50|729363.3|728363.3|729359.8|728359.8|729367.2|728367.2|729355.6|728355.6|18
1623062400000|2021-06-07 10:40:00|729366|728366|729363|728363|729368|728368|729362.5|728362.5|19
1623062410000|2021-06-07 10:40:10|729363.4|728363.4|729363.4|728363.4|729364.2|728364.2|729359|728359|22
1623062420000|2021-06-07 10:40:20|729361.3|728361.3|729451.2|728451.2|729459|728459|729359|728359|25
1623062430000|2021-06-07 10:40:30|729448.9|728448.9|729384.9|728384.9|729460.2|728460.2|729368.4|728368.4|30
1623062440000|2021-06-07 10:40:40|729391|728391|729898.1|727898.1|729898.1|728400.2|729384.3|727894.6|25
1623062450000|2021-06-07 10:40:50|729898.5|727898.5|729388.8|728388.8|729898.6|728391.3|729387.5|727892.6|24
1623062460000|2021-06-07 10:41:00|729384|728384|729365.1|728365.1|729384.6|728384.6|729360.4|728360.4|26
1623062470000|2021-06-07 10:41:10|729363.2|728363.2|729366.2|728366.2|729367.5|728367.5|729348.8|728348.8|24
1623062480000|2021-06-07 10:41:20|729360|728360|729378.8|728378.8|729882|728388.3|729355.5|727880.4|24
1623062490000|2021-06-07 10:41:30|729374|728374|729905.3|727905.3|729908.5|728405.3|729372.9|727893|27
1623062500000|2021-06-07 10:41:40|729895.9|727895.9|729392.7|728392.7|729899.5|728401.2|729384|727895.4|21
1623062510000|2021-06-07 10:41:50|729390.3|728390.3|729395.7|728395.7|729876|728402.9|729347.7|727876|24
1623062520000|2021-06-07 10:42:00|729391.7|728391.7|729375.1|728375.1|729893.2|728430.3|729375.1|727883.4|33
1623062530000|2021-06-07 10:42:10|729376.4|728376.4|729347.3|728347.3|729871.2|728386.6|729344.7|727866.5|27
1623062540000|2021-06-07 10:42:20|729346|728346|729346.3|728346.3|729349.8|728349.8|729343.8|728343.8|15
1623062550000|2021-06-07 10:42:30|729345.4|728345.4|729301.8|728301.8|729345.4|728345.4|729300.8|728300.8|27
1623062560000|2021-06-07 10:42:40|729297.9|728297.9|729306.8|728306.8|729311.5|728311.5|729296.5|728296.5|28
1623062570000|2021-06-07 10:42:50|729306|728306|729274.7|728274.7|729316.7|728316.7|729274.7|728274.7|24
1623062580000|2021-06-07 10:43:00|729273.4|728273.4|729221|728221|729273.4|728273.4|729208.8|728208.8|29
1623062590000|2021-06-07 10:43:10|729219|728219|729247.9|728247.9|729249.5|728249.5|729215.4|728215.4|24
1623062600000|2021-06-07 10:43:20|729244.1|728244.1|729259.5|728259.5|729259.5|728259.5|729244.1|728244.1|13
1623062610000|2021-06-07 10:43:30|729254.3|728254.3|729253|728253|729261.4|728261.4|729243|728243|26
1623062620000|2021-06-07 10:43:40|729252.8|728252.8|729256.3|728256.3|729262.7|728262.7|729252.8|728252.8|24
1623062630000|2021-06-07 10:43:50|729255.9|728255.9|729181|728181|729298.1|728298.1|729180.3|728180.3|26
1623062640000|2021-06-07 10:44:00|729178.8|728178.8|729183.8|728183.8|729184.3|728184.3|729167|728167|23
1623062650000|2021-06-07 10:44:10|729188.5|728188.5|729243.2|728243.2|729246.2|728246.2|729188.5|728188.5|19
1623062660000|2021-06-07 10:44:20|729243.3|728243.3|729254.8|728254.8|729260.5|728260.5|729219.7|728219.7|23
1623062670000|2021-06-07 10:44:30|729248.5|728248.5|729293.7|728293.7|729312.1|728312.1|729225|728225|29
1623062680000|2021-06-07 10:44:40|729284.4|728284.4|729274.7|728274.7|729293.3|728293.3|729272.7|728272.7|21
1623062690000|2021-06-07 10:44:50|729273.7|728273.7|729270.7|728270.7|729276.4|728276.4|729266|728266|17
1623062700000|2021-06-07 10:45:00|729268.8|728268.8|729269.7|728269.7|729278.5|728278.5|729265|728265|27
1623062710000|2021-06-07 10:45:10|729265.1|728265.1|729284.9|728284.9|729287.3|728287.3|729265|728265|18
1623062720000|2021-06-07 10:45:20|729277|728277|729235.7|728235.7|729285.7|728285.7|729231.3|728231.3|29
1623062730000|2021-06-07 10:45:30|729228.4|728228.4|729236.4|728236.4|729240|728240|729228.4|728228.4|17
1623062740000|2021-06-07 10:45:40|729236.3|728236.3|729157.8|728157.8|729238.5|728238.5|729157.8|728157.8|18
1623062750000|2021-06-07 10:45:50|729169.5|728169.5|729159.3|728159.3|729169.5|728169.5|729159.3|728159.3|8
1623062760000|2021-06-07 10:46:00|729158.2|728158.2|729155.2|728155.2|729159.5|728159.5|729155.2|728155.2|12
1623062770000|2021-06-07 10:46:10|729155|728155|729158.4|728158.4|729158.4|728158.4|729145.9|728145.9|23
1623062780000|2021-06-07 10:46:20|729157.8|728157.8|729165.5|728165.5|729170.2|728170.2|729157.8|728157.8|13
1623062790000|2021-06-07 10:46:30|729164.6|728164.6|729075.1|728075.1|729164.6|728164.6|729075.1|728075.1|30
1623062800000|2021-06-07 10:46:40|729075.9|728075.9|729115.1|728115.1|729124.3|728124.3|729061.4|728061.4|29
1623062810000|2021-06-07 10:46:50|729113.8|728113.8|729154.2|728154.2|729640.6|728154.2|729111.1|727633|24
1623062820000|2021-06-07 10:47:00|729144.9|728144.9|729129.8|728129.8|729144.9|728144.9|729126.2|728126.2|17
1623062830000|2021-06-07 10:47:10|729129|728129|729111.7|728111.7|729129.1|728129.1|729109.9|728109.9|19
1623062840000|2021-06-07 10:47:20|729112.9|728112.9|729083|728083|729112.9|728112.9|729082|728082|21
1623062850000|2021-06-07 10:47:30|729080.6|728080.6|729080.5|728080.5|729081.6|728081.6|729078.9|728078.9|12
1623062860000|2021-06-07 10:47:40|729079.6|728079.6|729078.2|728078.2|729079.7|728079.7|729076.6|728076.6|15
1623062870000|2021-06-07 10:47:50|729078.3|728078.3|729008.8|728008.8|729080.6|728080.6|729002.9|728002.9|16
1623062880000|2021-06-07 10:48:00|729007.5|728007.5|729004.8|728004.8|729007.5|728007.5|729003.3|728003.3|22
1623062890000|2021-06-07 10:48:10|729006|728006|729001.6|728001.6|729008.8|728008.8|729000.4|728000.4|19
1623062900000|2021-06-07 10:48:20|729000.9|728000.9|729003.6|728003.6|729005.6|728005.6|729000.6|728000.6|16
1623062910000|2021-06-07 10:48:30|729005.8|728005.8|729000.7|728000.7|729011.3|728011.3|729000.7|728000.7|13
1623062920000|2021-06-07 10:48:40|729020.4|728020.4|729068.7|728068.7|729069.9|728069.9|729020.4|728020.4|22
1623062930000|2021-06-07 10:48:50|729069|728069|729065|728065|729075.8|728075.8|729057.7|728057.7|22
1623062940000|2021-06-07 10:49:00|729067.3|728067.3|729044.6|728044.6|729071.3|728071.3|729041.7|728041.7|18
1623062950000|2021-06-07 10:49:10|729040.3|728040.3|729041.8|728041.8|729056.5|728056.5|729040.3|728040.3|21
1623062960000|2021-06-07 10:49:20|729042|728042|729042.7|728042.7|729521|728042.7|729023|727521|21
1623062970000|2021-06-07 10:49:30|729037.5|728037.5|729022|728022|729044.1|728044.1|729021.7|728021.7|17
1623062980000|2021-06-07 10:49:40|729023|728023|728928.8|727928.8|729028.2|728028.2|728925.1|727925.1|23
1623062990000|2021-06-07 10:49:50|728929|727929|728909.1|727909.1|728933.2|727933.2|728908|727908|20
1623063000000|2021-06-07 10:50:00|728906.7|727906.7|728910|727910|728912.2|727912.2|728905.7|727905.7|13
1623063010000|2021-06-07 10:50:10|728910.6|727910.6|728906.6|727906.6|728910.6|727910.6|728905.6|727905.6|15
1623063020000|2021-06-07 10:50:20|728908.3|727908.3|728912|727912|728912|727912|728907.9|727907.9|15
1623063030000|2021-06-07 10:50:30|728910.2|727910.2|728896.7|727896.7|728910.2|727910.2|728886.4|727886.4|15
1623063040000|2021-06-07 10:50:40|728895.2|727895.2|728908.1|727908.1|728910|727910|728895.2|727895.2|21
1623063050000|2021-06-07 10:50:50|728907.6|727907.6|728877.8|727877.8|728908.1|727908.1|728877.8|727877.8|19
1623063060000|2021-06-07 10:51:00|728879.9|727879.9|728881.8|727881.8|728887.6|727887.6|728872.6|727872.6|24
1623063070000|2021-06-07 10:51:10|728882.6|727882.6|728882.2|727882.2|728902.8|727902.8|728881|727881|22
1623063080000|2021-06-07 10:51:20|728875.3|727875.3|728906.9|727906.9|728906.9|727906.9|728875.3|727875.3|17
1623063090000|2021-06-07 10:51:30|728904.3|727904.3|728882.5|727882.5|728904.3|727904.3|728882.5|727882.5|9
1623063100000|2021-06-07 10:51:40|728881.5|727881.5|728883.7|727883.7|728883.7|727883.7|728877.2|727877.2|10
1623063110000|2021-06-07 10:51:50|728884.5|727884.5|728921.4|727921.4|728926.9|727926.9|728884.5|727884.5|18
1623063120000|2021-06-07 10:52:00|728911.3|727911.3|728906.3|727906.3|728926.2|727926.2|728905.1|727905.1|20
1623063130000|2021-06-07 10:52:10|728907.4|727907.4|728905.8|727905.8|728907.4|727907.4|728905.6|727905.6|12
1623063140000|2021-06-07 10:52:20|728906.3|727906.3|728897.8|727897.8|728909.1|727909.1|728897.8|727897.8|12
1623063150000|2021-06-07 10:52:30|728900.8|727900.8|728897.9|727897.9|728904.4|727904.4|728892.1|727892.1|24
1623063160000|2021-06-07 10:52:40|728896.3|727896.3|728910.5|727910.5|728916.4|727916.4|728893.9|727893.9|19
1623063170000|2021-06-07 10:52:50|728909.6|727909.6|728925.6|727925.6|728930.6|727930.6|728909|727909|20
1623063180000|2021-06-07 10:53:00|728925|727925|728892.6|727892.6|728925|727925|728886.6|727886.6|25
1623063190000|2021-06-07 10:53:10|728894.2|727894.2|728892.6|727892.6|728898.2|727898.2|728891.2|727891.2|17
1623063200000|2021-06-07 10:53:20|728900|727900|728892.3|727892.3|728904.6|727904.6|728891.9|727891.9|20
1623063210000|2021-06-07 10:53:30|728891.6|727891.6|728869.5|727869.5|728895.7|727895.7|728869.5|727869.5|28
1623063220000|2021-06-07 10:53:40|728869.9|727869.9|728875.3|727875.3|728878.8|727878.8|728867.9|727867.9|21
1623063230000|2021-06-07 10:53:50|728875.5|727875.5|728878.7|727878.7|728878.7|727878.7|728872.6|727872.6|20
1623063240000|2021-06-07 10:54:00|728874.9|727874.9|728879.6|727879.6|728897.3|727897.3|728870.9|727870.9|22
1623063250000|2021-06-07 10:54:10|728881.9|727881.9|728871.5|727871.5|728882.7|727882.7|728871.5|727871.5|24
1623063260000|2021-06-07 10:54:20|728871.8|727871.8|728859|727859|728895.2|727895.2|728859|727859|18
1623063270000|2021-06-07 10:54:30|728861.8|727861.8|728860|727860|728863.4|727863.4|728859.4|727859.4|13
1623063280000|2021-06-07 10:54:40|728858.4|727858.4|728861.3|727861.3|728861.9|727861.9|728857.6|727857.6|8
1623063290000|2021-06-07 10:54:50|728860.5|727860.5|728856.1|727856.1|728860.5|727860.5|728856.1|727856.1|12
1623063300000|2021-06-07 10:55:00|728854.6|727854.6|728850.5|727850.5|728879.8|727879.8|728850.2|727850.2|16
1623063310000|2021-06-07 10:55:10|728841.7|727841.7|728837.1|727837.1|728852.1|727852.1|728833.3|727833.3|23
1623063320000|2021-06-07 10:55:20|728834|727834|728855.9|727855.9|728857.1|727857.1|728834|727834|18
1623063330000|2021-06-07 10:55:30|728850.9|727850.9|728876.8|727876.8|728894.8|727894.8|728846.3|727846.3|23
1623063340000|2021-06-07 10:55:40|728875.9|727875.9|728874|727874|728877.1|727877.1|728872.8|727872.8|14
1623063350000|2021-06-07 10:55:50|728875.4|727875.4|728896.1|727896.1|728897|727897|728873.7|727873.7|15
1623063360000|2021-06-07 10:56:00|728896.5|727896.5|728887.6|727887.6|728897.3|727897.3|728884.1|727884.1|20
1623063370000|2021-06-07 10:56:10|728887.8|727887.8|728890.7|727890.7|728901.9|727901.9|728887.8|727887.8|17
1623063380000|2021-06-07 10:56:20|728890.9|727890.9|728888.4|727888.4|728894.9|727894.9|728887.5|727887.5|12
1623063390000|2021-06-07 10:56:30|728884.4|727884.4|728887.6|727887.6|728901.2|727901.2|728882.9|727882.9|24
1623063400000|2021-06-07 10:56:40|728892.4|727892.4|728892.6|727892.6|728898.6|727898.6|728882.3|727882.3|22
1623063410000|2021-06-07 10:56:50|728889.8|727889.8|728889.1|727889.1|728893.1|727893.1|728888.6|727888.6|18
1623063420000|2021-06-07 10:57:00|728889.4|727889.4|728883.3|727883.3|728897.9|727897.9|728883.3|727883.3|21
1623063430000|2021-06-07 10:57:10|728883.9|727883.9|728882.3|727882.3|728886.5|727886.5|728881.7|727881.7|19
1623063440000|2021-06-07 10:57:20|728882.1|727882.1|728868.3|727868.3|728886.2|727886.2|728865.7|727865.7|19
1623063450000|2021-06-07 10:57:30|728866.7|727866.7|728889.4|727889.4|728899.4|727899.4|728866.7|727866.7|24
1623063460000|2021-06-07 10:57:40|728891.9|727891.9|728860.7|727860.7|728896.6|727896.6|728860.7|727860.7|22
1623063470000|2021-06-07 10:57:50|728862.6|727862.6|728860.9|727860.9|728884.4|727884.4|728860.9|727860.9|21
1623063480000|2021-06-07 10:58:00|728858.6|727858.6|728864.8|727864.8|728870.5|727870.5|728832.2|727832.2|23
1623063490000|2021-06-07 10:58:10|728864.2|727864.2|728868.4|727868.4|728886.4|727886.4|728864.2|727864.2|25
1623063500000|2021-06-07 10:58:20|728870.7|727870.7|728917.5|727917.5|728917.5|727917.5|728866|727866|18
1623063510000|2021-06-07 10:58:30|728911.9|727911.9|728895.1|727895.1|728921.1|727921.1|728894.3|727894.3|21
1623063520000|2021-06-07 10:58:40|728892.5|727892.5|728904.7|727904.7|728905.9|727905.9|728891.5|727891.5|14
1623063530000|2021-06-07 10:58:50|728905.1|727905.1|728909.6|727909.6|728910.2|727910.2|728903|727903|12
1623063540000|2021-06-07 10:59:00|728902.7|727902.7|728912.1|727912.1|728912.8|727912.8|728901.6|727901.6|17
1623063550000|2021-06-07 10:59:10|728912.6|727912.6|728917.7|727917.7|728917.7|727917.7|728899.9|727899.9|23
1623063560000|2021-06-07 10:59:20|728912.2|727912.2|728909.9|727909.9|728917.1|727917.1|728904.7|727904.7|15
1623063570000|2021-06-07 10:59:30|728901.1|727901.1|728934.1|727934.1|728942.7|727942.7|728901.1|727901.1|24
1623063580000|2021-06-07 10:59:40|728932.7|727932.7|728932.7|727932.7|728942.2|727942.2|728932.7|727932.7|17
1623063590000|2021-06-07 10:59:50|728934.8|727934.8|728926.2|727926.2|728935.5|727935.5|728901.3|727901.3|25
1623063600000|2021-06-07 11:00:00|728936|727936|728929.5|727929.5|728946.2|727946.2|728929.5|727929.5|26
1623063610000|2021-06-07 11:00:10|728928.4|727928.4|728896|727896|729399.5|727929.8|728896|727391.8|29
1623063620000|2021-06-07 11:00:20|728895.3|727895.3|728909.2|727909.2|728912.2|727912.2|728895.2|727895.2|19
1623063630000|2021-06-07 11:00:30|728919.4|727919.4|728927.1|727927.1|728938.7|727938.7|728910|727910|17
1623063640000|2021-06-07 11:00:40|728934.3|727934.3|728931.2|727931.2|728938.3|727938.3|728926.3|727926.3|17
1623063650000|2021-06-07 11:00:50|728930.8|727930.8|728934.9|727934.9|728937.2|727937.2|728929.7|727929.7|12
1623063660000|2021-06-07 11:01:00|728924.2|727924.2|728910.4|727910.4|728930.8|727930.8|728907.6|727907.6|19
1623063670000|2021-06-07 11:01:10|728908.6|727908.6|728904.5|727904.5|728919.4|727919.4|728904.5|727904.5|16
1623063680000|2021-06-07 11:01:20|728906.1|727906.1|728923.7|727923.7|728933.1|727933.1|728906.1|727906.1|15
1623063690000|2021-06-07 11:01:30|728923.2|727923.2|728914.3|727914.3|728933.6|727933.6|728908.7|727908.7|13
1623063700000|2021-06-07 11:01:40|728912.7|727912.7|728955.4|727955.4|728955.5|727955.5|728912.7|727912.7|30
1623063710000|2021-06-07 11:01:50|728956.2|727956.2|728951.4|727951.4|728956.5|727956.5|728950.3|727950.3|15
1623063720000|2021-06-07 11:02:00|728948.3|727948.3|728918.7|727918.7|728951.5|727951.5|728917.7|727917.7|20
1623063730000|2021-06-07 11:02:10|728916.5|727916.5|728969.8|727969.8|728987.7|727987.7|728916.5|727916.5|22
1623063740000|2021-06-07 11:02:20|728854|727854|728818|727818|728875.2|727875.2|728813.5|727813.5|32
1623063750000|2021-06-07 11:02:30|728816.8|727816.8|728851.9|727851.9|728852.4|727852.4|728811.4|727811.4|31
1623063760000|2021-06-07 11:02:40|728852.5|727852.5|728825.8|727825.8|728853.2|727853.2|728822.9|727822.9|23
1623063770000|2021-06-07 11:02:50|728823.5|727823.5|728857.3|727857.3|728857.9|727857.9|728823.5|727823.5|26
1623063780000|2021-06-07 11:03:00|728855.9|727855.9|728856.9|727856.9|728860.2|727860.2|728840.1|727840.1|22
1623063790000|2021-06-07 11:03:10|728858.4|727858.4|729363.6|727363.6|729371.6|727866.6|728836.3|727363.6|27
1623063800000|2021-06-07 11:03:20|729364|727364|728864.1|727864.1|729368|727869|728864.1|727362.6|15
1623063810000|2021-06-07 11:03:30|728864|727864|728853.8|727853.8|728869|727869|728850.6|727850.6|19
1623063820000|2021-06-07 11:03:40|728854.6|727854.6|728882.6|727882.6|728889.5|727889.5|728852.5|727852.5|15
1623063830000|2021-06-07 11:03:50|728882.7|727882.7|728857.4|727857.4|728900.2|727900.2|728857.4|727857.4|19
1623063840000|2021-06-07 11:04:00|728871.5|727871.5|728861.3|727861.3|728871.5|727871.5|728858.1|727858.1|15
1623063850000|2021-06-07 11:04:10|728861.5|727861.5|728856.5|727856.5|728863|727863|728856.5|727856.5|11
1623063860000|2021-06-07 11:04:20|728858.2|727858.2|728847.6|727847.6|728859.6|727859.6|728845.3|727845.3|12
1623063870000|2021-06-07 11:04:30|728844.4|727844.4|728845.6|727845.6|728857.8|727857.8|728844.2|727844.2|17
1623063880000|2021-06-07 11:04:40|728858|727858|728851.3|727851.3|728858.1|727858.1|728849.4|727849.4|11
1623063890000|2021-06-07 11:04:50|728847.7|727847.7|728851.1|727851.1|728851.1|727851.1|728847.2|727847.2|6
1623063900000|2021-06-07 11:05:00|728847.4|727847.4|728869.9|727869.9|728870.4|727870.4|728847.4|727847.4|23
1623063910000|2021-06-07 11:05:10|728862.8|727862.8|728857.8|727857.8|728874.3|727874.3|728857.8|727857.8|20
1623063920000|2021-06-07 11:05:20|728858.2|727858.2|728831.4|727831.4|728871.3|727871.3|728830|727830|24
1623063930000|2021-06-07 11:05:30|728832.7|727832.7|728719.6|727719.6|728832.7|727832.7|728719.6|727719.6|32
1623063940000|2021-06-07 11:05:40|728721.5|727721.5|728637.9|727637.9|728729.7|727729.7|728637.9|727637.9|28
1623063950000|2021-06-07 11:05:50|728640.5|727640.5|728630|727630|728640.5|727640.5|728610.4|727610.4|27
1623063960000|2021-06-07 11:06:00|728626.1|727626.1|728637.5|727637.5|728658.5|727658.5|728611.2|727611.2|32
1623063970000|2021-06-07 11:06:10|728638.5|727638.5|728623.1|727623.1|728638.5|727638.5|728621.5|727621.5|19
1623063980000|2021-06-07 11:06:20|728621.6|727621.6|728597.5|727597.5|728623.9|727623.9|728597.5|727597.5|21
1623063990000|2021-06-07 11:06:30|728588|727588|728612.1|727612.1|728617|727617|728588|727588|17
1623064000000|2021-06-07 11:06:40|728611.2|727611.2|728608.9|727608.9|728622.2|727622.2|728593.2|727593.2|24
1623064010000|2021-06-07 11:06:50|728608.7|727608.7|728546.2|727546.2|728611|727611|728534.3|727534.3|27
1623064020000|2021-06-07 11:07:00|728540|727540|728587.1|727587.1|728590.4|727590.4|728534.5|727534.5|27
1623064030000|2021-06-07 11:07:10|728588.1|727588.1|728587.1|727587.1|728588.1|727588.1|728573.9|727573.9|21
1623064040000|2021-06-07 11:07:20|728587.4|727587.4|728582.9|727582.9|728588.6|727588.6|728578.8|727578.8|20
1623064050000|2021-06-07 11:07:30|728579.8|727579.8|728590.2|727590.2|728591.1|727591.1|728579.8|727579.8|20
1623064060000|2021-06-07 11:07:40|728590|727590|728675.8|727675.8|728675.8|727675.8|728590|727590|25
1623064070000|2021-06-07 11:07:50|728679.2|727679.2|728687.8|727687.8|728687.8|727687.8|728664|727664|20
1623064080000|2021-06-07 11:08:00|728678.8|727678.8|728678.8|727678.8|728684.8|727684.8|728671.5|727671.5|23
1623064090000|2021-06-07 11:08:10|728678.2|727678.2|728675.2|727675.2|728678.2|727678.2|728674.5|727674.5|14
1623064100000|2021-06-07 11:08:20|728676.5|727676.5|728760.6|727760.6|728760.6|727760.6|728675|727675|19
1623064110000|2021-06-07 11:08:30|728771.4|727771.4|728746.6|727746.6|728783.5|727783.5|728739.8|727739.8|29
1623064120000|2021-06-07 11:08:40|728747.8|727747.8|728737.9|727737.9|728761.5|727761.5|728724.9|727724.9|24
1623064130000|2021-06-07 11:08:50|728731.1|727731.1|728746.3|727746.3|728762.9|727762.9|728725.6|727725.6|22
1623064140000|2021-06-07 11:09:00|728748.7|727748.7|728769.9|727769.9|728783|727783|728748.7|727748.7|23
1623064150000|2021-06-07 11:09:10|728769.7|727769.7|728755.3|727755.3|728774.4|727774.4|728746.4|727746.4|20
1623064160000|2021-06-07 11:09:20|728756.5|727756.5|728763.8|727763.8|728768.6|727768.6|728749.9|727749.9|23
1623064170000|2021-06-07 11:09:30|728765.7|727765.7|728801.2|727801.2|728818.2|727818.2|728752.5|727752.5|24
1623064180000|2021-06-07 11:09:40|728804.9|727804.9|728802.2|727802.2|728807.7|727807.7|728793.4|727793.4|18
1623064190000|2021-06-07 11:09:50|728801.7|727801.7|728786.3|727786.3|728801.7|727801.7|728786.3|727786.3|14
1623064200000|2021-06-07 11:10:00|728793.7|727793.7|728785.4|727785.4|728793.7|727793.7|728775.8|727775.8|26
1623064210000|2021-06-07 11:10:10|728791.1|727791.1|728787.5|727787.5|728794.1|727794.1|728774.1|727774.1|17
1623064220000|2021-06-07 11:10:20|728780.9|727780.9|728765.2|727765.2|728799.2|727799.2|728765.2|727765.2|20
1623064230000|2021-06-07 11:10:30|728756|727756|728788.6|727788.6|728795.9|727795.9|728741.9|727741.9|22
1623064240000|2021-06-07 11:10:40|728784.9|727784.9|728781.5|727781.5|728794.4|727794.4|728780|727780|17
1623064250000|2021-06-07 11:10:50|728781.3|727781.3|728782.4|727782.4|728800|727800|728780.3|727780.3|14
1623064260000|2021-06-07 11:11:00|728784.5|727784.5|728801.8|727801.8|728813.6|727813.6|728784.5|727784.5|31
1623064270000|2021-06-07 11:11:10|728804.3|727804.3|728805.4|727805.4|728811.6|727811.6|728803.5|727803.5|18
1623064280000|2021-06-07 11:11:20|728806.2|727806.2|728806.3|727806.3|728808.7|727808.7|728802.4|727802.4|14
1623064290000|2021-06-07 11:11:30|728801.3|727801.3|728809.9|727809.9|728814.5|727814.5|728801.3|727801.3|13
1623064300000|2021-06-07 11:11:40|728810.9|727810.9|728792.6|727792.6|728813.8|727813.8|728790.2|727790.2|15
1623064310000|2021-06-07 11:11:50|728793.6|727793.6|728790.8|727790.8|728795.7|727795.7|728786.3|727786.3|19
1623064320000|2021-06-07 11:12:00|728787.7|727787.7|728777.2|727777.2|728801.6|727801.6|728777.2|727777.2|17
1623064330000|2021-06-07 11:12:10|728797.5|727797.5|729255.2|727255.2|729267.5|727797.5|728767.7|727247.5|17
1623064340000|2021-06-07 11:12:20|729249.2|727249.2|728759.5|727759.5|729281|727778.6|728759.5|727249.2|23
1623064350000|2021-06-07 11:12:30|728746.1|727746.1|728735.4|727735.4|728755.1|727755.1|728717.1|727717.1|24
1623064360000|2021-06-07 11:12:40|728734.3|727734.3|728732.2|727732.2|728735.5|727735.5|728724.8|727724.8|17
1623064370000|2021-06-07 11:12:50|728744.1|727744.1|728780.5|727780.5|729292.7|727799.3|728731.2|727279.1|22
1623064380000|2021-06-07 11:13:00|728783.9|727783.9|728752.1|727752.1|729265.8|727783.9|728748.9|727252.4|19
1623064390000|2021-06-07 11:13:10|728752.4|727752.4|728780.4|727780.4|729306.5|727807.5|728752.2|727306.5|25
1623064400000|2021-06-07 11:13:20|728786.1|727786.1|728777.9|727777.9|729293.5|727788.5|728762|727293.5|20
1623064410000|2021-06-07 11:13:30|728770.3|727770.3|728772.5|727772.5|728778|727778|728763.7|727763.7|19
1623064420000|2021-06-07 11:13:40|728773.3|727773.3|728775.2|727775.2|728783.6|727783.6|728763.2|727763.2|19
1623064430000|2021-06-07 11:13:50|728776.5|727776.5|728781|727781|728786.7|727786.7|728774.7|727774.7|23
1623064440000|2021-06-07 11:14:00|728781.7|727781.7|728806.8|727806.8|728810.9|727810.9|728781.7|727781.7|24
1623064450000|2021-06-07 11:14:10|728803|727803|728799.9|727799.9|728807|727807|728799.1|727799.1|18
1623064460000|2021-06-07 11:14:20|728802.5|727802.5|728794.4|727794.4|728804.6|727804.6|728793.7|727793.7|16
1623064470000|2021-06-07 11:14:30|728795.5|727795.5|728784.4|727784.4|728795.5|727795.5|728764|727764|19
1623064480000|2021-06-07 11:14:40|728785.9|727785.9|728772|727772|728790.8|727790.8|728770.5|727770.5|13
1623064490000|2021-06-07 11:14:50|728766|727766|728759.5|727759.5|728778.1|727778.1|728750.8|727750.8|24
1623064500000|2021-06-07 11:15:00|728760.6|727760.6|728776.5|727776.5|728783|727783|728752.1|727752.1|29
1623064510000|2021-06-07 11:15:10|728770.6|727770.6|728748|727748|728774.6|727774.6|728745.1|727745.1|23
1623064520000|2021-06-07 11:15:20|728747.5|727747.5|728734.3|727734.3|728754.9|727754.9|728729.6|727729.6|24
1623064530000|2021-06-07 11:15:30|728731.5|727731.5|728761|727761|728778|727778|728711.9|727711.9|26
1623064540000|2021-06-07 11:15:40|728765.3|727765.3|728745.8|727745.8|728769.5|727769.5|728744.4|727744.4|24
1623064550000|2021-06-07 11:15:50|728744.9|727744.9|728749.9|727749.9|728767.5|727767.5|728739.5|727739.5|29
1623064560000|2021-06-07 11:16:00|728739.7|727739.7|728751.5|727751.5|728751.5|727751.5|728734.7|727734.7|27
1623064570000|2021-06-07 11:16:10|728799.8|727799.8|728793.7|727793.7|728813.7|727813.7|728793|727793|17
1623064580000|2021-06-07 11:16:20|728794.3|727794.3|728787.7|727787.7|728798|727798|728787.1|727787.1|15
1623064590000|2021-06-07 11:16:30|728795.5|727795.5|728802.2|727802.2|728806.9|727806.9|728787.7|727787.7|16
1623064600000|2021-06-07 11:16:40|728802.9|727802.9|728791.2|727791.2|728811.7|727811.7|728788.5|727788.5|17
1623064610000|2021-06-07 11:16:50|728794.5|727794.5|728791.4|727791.4|728804|727804|728776.9|727776.9|18
1623064620000|2021-06-07 11:17:00|728781.5|727781.5|728876.1|727876.1|728892.8|727892.8|728781.5|727781.5|28
1623064630000|2021-06-07 11:17:10|728877.4|727877.4|728862.5|727862.5|728877.4|727877.4|728850.8|727850.8|24
1623064640000|2021-06-07 11:17:20|728861.4|727861.4|728876.2|727876.2|728885.4|727885.4|728857.8|727857.8|21
1623064650000|2021-06-07 11:17:30|728873.1|727873.1|728877.4|727877.4|728886.8|727886.8|728869|727869|23
1623064660000|2021-06-07 11:17:40|728877.8|727877.8|728909.2|727909.2|728920.9|727920.9|728870.3|727870.3|27
1623064670000|2021-06-07 11:17:50|728913.2|727913.2|728912.6|727912.6|728916|727916|728907.2|727907.2|20
1623064680000|2021-06-07 11:18:00|728910|727910|728907.5|727907.5|728920.4|727920.4|728904.3|727904.3|20
1623064690000|2021-06-07 11:18:10|728908.7|727908.7|728902|727902|728911.9|727911.9|728895.4|727895.4|19
1623064700000|2021-06-07 11:18:20|728902.3|727902.3|728911.2|727911.2|728914.5|727914.5|728902.1|727902.1|16
1623064710000|2021-06-07 11:18:30|728912.6|727912.6|728902|727902|728912.6|727912.6|728892.8|727892.8|21
1623064720000|2021-06-07 11:18:40|728903.7|727903.7|728911.3|727911.3|728917.4|727917.4|728903.7|727903.7|14
1623064730000|2021-06-07 11:18:50|728906.1|727906.1|728916.4|727916.4|728922.5|727922.5|728902.7|727902.7|22
1623064740000|2021-06-07 11:19:00|728911.3|727911.3|728952.1|727952.1|728952.1|727952.1|728911.3|727911.3|24
1623064750000|2021-06-07 11:19:10|728946.6|727946.6|728943.7|727943.7|728963|727963|728938.9|727938.9|16
1623064760000|2021-06-07 11:19:20|728941.6|727941.6|728949.3|727949.3|728962.5|727962.5|728940.8|727940.8|20
1623064770000|2021-06-07 11:19:30|728953.7|727953.7|728945.9|727945.9|728957.3|727957.3|728945.2|727945.2|20
1623064780000|2021-06-07 11:19:40|728945.5|727945.5|728945.8|727945.8|728951.9|727951.9|728942|727942|14
1623064790000|2021-06-07 11:19:50|728944.4|727944.4|728948.9|727948.9|728952.4|727952.4|728944.4|727944.4|19
1623064800000|2021-06-07 11:20:00|728948.1|727948.1|728925.6|727925.6|728953.1|727953.1|728925.6|727925.6|20
1623064810000|2021-06-07 11:20:10|728934.7|727934.7|728908.2|727908.2|728936.3|727936.3|728898.9|727898.9|29
1623064820000|2021-06-07 11:20:20|728909.3|727909.3|728935.2|727935.2|728943.3|727943.3|728908.9|727908.9|25
1623064830000|2021-06-07 11:20:30|728931.9|727931.9|728921|727921|728936.1|727936.1|728912.5|727912.5|25
1623064840000|2021-06-07 11:20:40|728918|727918|728884.1|727884.1|728920.2|727920.2|728883.2|727883.2|22
1623064850000|2021-06-07 11:20:50|728888.7|727888.7|728887.5|727887.5|728895.6|727895.6|728882.8|727882.8|19
1623064860000|2021-06-07 11:21:00|728886.9|727886.9|728883.1|727883.1|728893.3|727893.3|728881.9|727881.9|18
1623064870000|2021-06-07 11:21:10|728883.4|727883.4|728867.4|727867.4|728896.7|727896.7|728866.9|727866.9|21
1623064880000|2021-06-07 11:21:20|728867.1|727867.1|728868.5|727868.5|728870.2|727870.2|728866|727866|18
1623064890000|2021-06-07 11:21:30|728856.5|727856.5|728882.2|727882.2|728887.8|727887.8|728851|727851|24
1623064900000|2021-06-07 11:21:40|728878.3|727878.3|728879.6|727879.6|728881.8|727881.8|728876.7|727876.7|10
1623064910000|2021-06-07 11:21:50|728881.4|727881.4|728930.4|727930.4|728939|727939|728878.1|727878.1|21
1623064920000|2021-06-07 11:22:00|728934.6|727934.6|728946|727946|728959.4|727959.4|728931.9|727931.9|27
1623064930000|2021-06-07 11:22:10|728951.2|727951.2|728930.7|727930.7|728951.2|727951.2|728925.9|727925.9|23
1623064940000|2021-06-07 11:22:20|728929.4|727929.4|728916.4|727916.4|728937.7|727937.7|728914.4|727914.4|19
1623064950000|2021-06-07 11:22:30|728917.1|727917.1|728923|727923|728938.9|727938.9|728915.4|727915.4|22
1623064960000|2021-06-07 11:22:40|728927.4|727927.4|728930.2|727930.2|728938.8|727938.8|728927.4|727927.4|23
1623064970000|2021-06-07 11:22:50|728930.1|727930.1|728934.9|727934.9|728938.5|727938.5|728930|727930|12
1623064980000|2021-06-07 11:23:00|728935.5|727935.5|728910.7|727910.7|728940.8|727940.8|728903.5|727903.5|21
1623064990000|2021-06-07 11:23:10|728911.2|727911.2|728931.2|727931.2|728936.6|727936.6|728905.9|727905.9|20
1623065000000|2021-06-07 11:23:20|728931.8|727931.8|728921.3|727921.3|728939.7|727939.7|728921.3|727921.3|21
1623065010000|2021-06-07 11:23:30|728922.2|727922.2|728921.9|727921.9|728922.2|727922.2|728921.9|727921.9|4
1623065020000|2021-06-07 11:23:40|728921.7|727921.7|728923.7|727923.7|728929.8|727929.8|728921.6|727921.6|12
1623065030000|2021-06-07 11:23:50|728924.3|727924.3|728929.6|727929.6|728934|727934|728916.1|727916.1|16
1623065040000|2021-06-07 11:24:00|728929.2|727929.2|728917.5|727917.5|728934.8|727934.8|728916.9|727916.9|18
1623065050000|2021-06-07 11:24:10|728917.4|727917.4|728937.8|727937.8|728937.8|727937.8|728910|727910|21
1623065060000|2021-06-07 11:24:20|728933|727933|728931.8|727931.8|728933.2|727933.2|728928.2|727928.2|16
1623065070000|2021-06-07 11:24:30|728931.3|727931.3|728936|727936|728936.5|727936.5|728930.3|727930.3|17
1623065080000|2021-06-07 11:24:40|728936.1|727936.1|728965.1|727965.1|728968.1|727968.1|728933.8|727933.8|18
1623065090000|2021-06-07 11:24:50|728965.5|727965.5|728963.4|727963.4|728969|727969|728955.8|727955.8|20
1623065100000|2021-06-07 11:25:00|728963.8|727963.8|728954.5|727954.5|728976.2|727976.2|728951|727951|26
1623065110000|2021-06-07 11:25:10|728957.2|727957.2|729456.8|727456.8|729459.5|727963.2|728949.3|727456.8|20
1623065120000|2021-06-07 11:25:20|728956.1|727956.1|728953.1|727953.1|728956.1|727956.1|728953.1|727953.1|3
1623065130000|2021-06-07 11:25:30|728954.1|727954.1|728942.4|727942.4|728956.1|727956.1|728942.4|727942.4|18
1623065140000|2021-06-07 11:25:40|728942.6|727942.6|728939.8|727939.8|728943.1|727943.1|728938.6|727938.6|18
1623065150000|2021-06-07 11:25:50|728939|727939|728885.2|727885.2|728939|727939|728885.2|727885.2|14
1623065160000|2021-06-07 11:26:00|728886.1|727886.1|728895.2|727895.2|728895.7|727895.7|728866.2|727866.2|30
1623065170000|2021-06-07 11:26:10|728892.8|727892.8|728909.8|727909.8|728912|727912|728892.8|727892.8|21
1623065180000|2021-06-07 11:26:20|728909.2|727909.2|728899.8|727899.8|728909.3|727909.3|728899.6|727899.6|18
1623065190000|2021-06-07 11:26:30|728902.4|727902.4|728909.8|727909.8|728915.8|727915.8|728902.4|727902.4|17
1623065200000|2021-06-07 11:26:40|728909.6|727909.6|728900.2|727900.2|728910.7|727910.7|728897|727897|26
1623065210000|2021-06-07 11:26:50|728898.5|727898.5|728931|727931|728939.4|727939.4|728896.6|727896.6|25
1623065220000|2021-06-07 11:27:00|728933.4|727933.4|728927.1|727927.1|728935.3|727935.3|728926|727926|16
1623065230000|2021-06-07 11:27:10|728927.6|727927.6|728933.8|727933.8|728946.3|727946.3|728922|727922|21
1623065240000|2021-06-07 11:27:20|728931.7|727931.7|728930.1|727930.1|728938.9|727938.9|728926.9|727926.9|22
1623065250000|2021-06-07 11:27:30|728929.9|727929.9|728918.6|727918.6|728930.5|727930.5|728917.9|727917.9|21
1623065260000|2021-06-07 11:27:40|728922.3|727922.3|728904.6|727904.6|728922.3|727922.3|728903.6|727903.6|20
1623065270000|2021-06-07 11:27:50|728905|727905|728898.9|727898.9|728910.2|727910.2|728896.6|727896.6|12
1623065280000|2021-06-07 11:28:00|728899.1|727899.1|728899.9|727899.9|728914.4|727914.4|728887.9|727887.9|28
1623065290000|2021-06-07 11:28:10|728900.8|727900.8|728889|727889|728900.8|727900.8|728883.3|727883.3|16
1623065300000|2021-06-07 11:28:20|728886.7|727886.7|728882.4|727882.4|728894.4|727894.4|728877.3|727877.3|15
1623065310000|2021-06-07 11:28:30|728882.1|727882.1|728878.2|727878.2|728885.9|727885.9|728870.1|727870.1|16
1623065320000|2021-06-07 11:28:40|728877.5|727877.5|728879.1|727879.1|728884.2|727884.2|728858.1|727858.1|24
1623065330000|2021-06-07 11:28:50|728873.3|727873.3|728724.5|727724.5|728873.3|727873.3|728724.5|727724.5|33
1623065340000|2021-06-07 11:29:00|728727.3|727727.3|728715.8|727715.8|728729.6|727729.6|728707.7|727707.7|20
1623065350000|2021-06-07 11:29:10|728714.8|727714.8|728794.3|727794.3|728794.3|727794.3|728714.8|727714.8|28
1623065360000|2021-06-07 11:29:20|728795.1|727795.1|728771.3|727771.3|728795.1|727795.1|728764.5|727764.5|20
1623065370000|2021-06-07 11:29:30|728772|727772|728769.4|727769.4|728772|727772|728765.9|727765.9|14
1623065380000|2021-06-07 11:29:40|728770|727770|728774.7|727774.7|728799.2|727799.2|728748.8|727748.8|28
1623065390000|2021-06-07 11:29:50|728778.5|727778.5|728641.5|727641.5|728781|727781|728637|727637|19
1623065400000|2021-06-07 11:30:00|728644.6|727644.6|728564.4|727564.4|728649.6|727649.6|728563.3|727563.3|39
1623065410000|2021-06-07 11:30:10|728563.7|727563.7|728565.3|727565.3|728587.6|727587.6|728553.1|727553.1|34
1623065420000|2021-06-07 11:30:20|728570.6|727570.6|728917.3|726917.3|728927.8|727570.6|728425.4|726917.3|31
1623065430000|2021-06-07 11:30:30|728405.1|727405.1|728389|727389|728904.1|727411.7|728367.7|726904.1|37
1623065440000|2021-06-07 11:30:40|728388|727388|728402.6|727402.6|728417.1|727417.1|728380|727380|34
1623065450000|2021-06-07 11:30:50|728407|727407|728400.2|727400.2|728407.7|727407.7|728379.7|727379.7|32
1623065460000|2021-06-07 11:31:00|728401.5|727401.5|728397.7|727397.7|728401.5|727401.5|728372.2|727372.2|31
1623065470000|2021-06-07 11:31:10|728409.5|727409.5|728409.5|727409.5|728416.3|727416.3|728386.3|727386.3|31
1623065480000|2021-06-07 11:31:20|728410.7|727410.7|728413|727413|728417|727417|728391.9|727391.9|32
1623065490000|2021-06-07 11:31:30|728411.9|727411.9|728398.9|727398.9|728411.9|727411.9|728384.1|727384.1|33
1623065500000|2021-06-07 11:31:40|728416.1|727416.1|728412.6|727412.6|728419.5|727419.5|728402.8|727402.8|26
1623065510000|2021-06-07 11:31:50|728413.3|727413.3|728385.1|727385.1|728413.5|727413.5|728367.4|727367.4|24
1623065520000|2021-06-07 11:32:00|728381.4|727381.4|728368.2|727368.2|728381.4|727381.4|728355.6|727355.6|24
1623065530000|2021-06-07 11:32:10|728367.6|727367.6|728375.2|727375.2|728388|727388|728364|727364|29
1623065540000|2021-06-07 11:32:20|728378.9|727378.9|728387.9|727387.9|728394|727394|728375.5|727375.5|25
1623065550000|2021-06-07 11:32:30|728387.7|727387.7|728401|727401|728411.7|727411.7|728387.7|727387.7|25
1623065560000|2021-06-07 11:32:40|728402.5|727402.5|728386.7|727386.7|728427.5|727427.5|728384.5|727384.5|27
1623065570000|2021-06-07 11:32:50|728398.8|727398.8|728407.4|727407.4|728416.5|727416.5|728390.5|727390.5|24
1623065580000|2021-06-07 11:33:00|728408.8|727408.8|728402|727402|728415.9|727415.9|728399.7|727399.7|27
1623065590000|2021-06-07 11:33:10|728401.6|727401.6|728414.7|727414.7|728417.1|727417.1|728389.1|727389.1|25
1623065600000|2021-06-07 11:33:20|728414.9|727414.9|728409.8|727409.8|728416.1|727416.1|728405.3|727405.3|22
1623065610000|2021-06-07 11:33:30|728406.7|727406.7|728430.3|727430.3|728436.7|727436.7|728406.7|727406.7|27
1623065620000|2021-06-07 11:33:40|728431.6|727431.6|728435.3|727435.3|728437.9|727437.9|728431.6|727431.6|14
1623065630000|2021-06-07 11:33:50|728433.4|727433.4|728429.5|727429.5|728440.4|727440.4|728427.8|727427.8|20
1623065640000|2021-06-07 11:34:00|728429.2|727429.2|728430.2|727430.2|728432.3|727432.3|728418.6|727418.6|23
1623065650000|2021-06-07 11:34:10|728437.1|727437.1|729000.5|727000.5|729000.5|727500.5|728431.6|727000.5|21
1623065660000|2021-06-07 11:34:20|729002.5|727002.5|728502|727502|729002.5|727502.8|728480.6|727002.5|29
1623065670000|2021-06-07 11:34:30|728503.3|727503.3|728504.3|727504.3|728512.2|727512.2|728500.6|727500.6|24
1623065680000|2021-06-07 11:34:40|728505.1|727505.1|728472.8|727472.8|728515.3|727515.3|728472.8|727472.8|28
1623065690000|2021-06-07 11:34:50|728473.5|727473.5|728471.2|727471.2|728475.1|727475.1|728471.2|727471.2|18
1623065700000|2021-06-07 11:35:00|728473.9|727473.9|728472.6|727472.6|728493.6|727493.6|728463.3|727463.3|32
1623065710000|2021-06-07 11:35:10|728472.1|727472.1|728464.4|727464.4|728479.7|727479.7|728458.2|727458.2|30
1623065720000|2021-06-07 11:35:20|728464.9|727464.9|728469.2|727469.2|728469.3|727469.3|728461.6|727461.6|20
1623065730000|2021-06-07 11:35:30|728468.8|727468.8|728509.5|727509.5|728515.2|727515.2|728461.9|727461.9|28
1623065740000|2021-06-07 11:35:40|728504.9|727504.9|728521.1|727521.1|728526.4|727526.4|728504.5|727504.5|29
1623065750000|2021-06-07 11:35:50|728513.4|727513.4|728516.4|727516.4|728520|727520|728513.4|727513.4|19
1623065760000|2021-06-07 11:36:00|728516.7|727516.7|728514.1|727514.1|728519.7|727519.7|728509.3|727509.3|19
1623065770000|2021-06-07 11:36:10|728515.5|727515.5|728535.3|727535.3|729038.7|727540.9|728515.5|727026|33
1623065780000|2021-06-07 11:36:20|728539.4|727539.4|728995.9|726995.9|729007|727540.1|728522.3|726995.9|29
1623065790000|2021-06-07 11:36:30|728997.9|726997.9|728520.6|727520.6|729001.1|727520.6|728488.2|726997.9|27
1623065800000|2021-06-07 11:36:40|728516.9|727516.9|728501.2|727501.2|728531.9|727531.9|728501.2|727501.2|18
1623065810000|2021-06-07 11:36:50|728499.7|727499.7|729052.6|727052.6|729059.5|727554.3|728498.7|727052.6|27
1623065820000|2021-06-07 11:37:00|728548.6|727548.6|728558.3|727558.3|728573.2|727573.2|728545.7|727545.7|28
1623065830000|2021-06-07 11:37:10|728557.9|727557.9|728559.6|727559.6|728563.8|727563.8|728557.9|727557.9|19
1623065840000|2021-06-07 11:37:20|728559.3|727559.3|728568|727568|728572.1|727572.1|728559.3|727559.3|26
1623065850000|2021-06-07 11:37:30|728568.4|727568.4|728567.3|727567.3|728579.2|727579.2|728564|727564|23
1623065860000|2021-06-07 11:37:40|728566|727566|728578.8|727578.8|728589.1|727589.1|728521.5|727521.5|31
1623065870000|2021-06-07 11:37:50|728585.2|727585.2|728649.4|727649.4|728650.3|727650.3|728577.1|727577.1|23
1623065880000|2021-06-07 11:38:00|728656.7|727656.7|728675.1|727675.1|728677.6|727677.6|728656.7|727656.7|29
1623065890000|2021-06-07 11:38:10|728676|727676|728705.8|727705.8|728706.5|727706.5|728672|727672|23
1623065900000|2021-06-07 11:38:20|728704.7|727704.7|728692.6|727692.6|728705.7|727705.7|728692.6|727692.6|18
1623065910000|2021-06-07 11:38:30|728694.3|727694.3|728588.9|727588.9|728694.3|727694.3|728582.2|727582.2|28
1623065920000|2021-06-07 11:38:40|728588.8|727588.8|728593.5|727593.5|728594.5|727594.5|728588.2|727588.2|21
1623065930000|2021-06-07 11:38:50|728600.5|727600.5|729130.1|727130.1|729132.2|727637.9|728600.5|727104.8|24
1623065940000|2021-06-07 11:39:00|729125.8|727125.8|729139.7|727139.7|729139.7|727139.7|729125.1|727125.1|18
1623065950000|2021-06-07 11:39:10|729138.7|727138.7|729132.1|727132.1|729140.1|727140.1|729132.1|727132.1|17
1623065960000|2021-06-07 11:39:20|729132.7|727132.7|728635.9|727635.9|729132.7|727645.2|728635|727128.9|26
1623065970000|2021-06-07 11:39:30|728630.4|727630.4|729134.6|727134.6|729150.6|727636.7|728616.6|727122.9|35
1623065980000|2021-06-07 11:39:40|729133.9|727133.9|729093.6|727093.6|729133.9|727133.9|729088|727088|25
1623065990000|2021-06-07 11:39:50|729091.7|727091.7|728648.3|727648.3|729103.5|727648.3|728640.6|727088|27
1623066000000|2021-06-07 11:40:00|728647.1|727647.1|728630.9|727630.9|728655.1|727655.1|728626|727626|25
1623066010000|2021-06-07 11:40:10|728635|727635|728634.4|727634.4|728635.7|727635.7|728632.5|727632.5|14
1623066020000|2021-06-07 11:40:20|728633.7|727633.7|728579.6|727579.6|728633.7|727633.7|728567.2|727567.2|29
1623066030000|2021-06-07 11:40:30|728582.2|727582.2|728590.8|727590.8|728595.8|727595.8|728578.1|727578.1|22
1623066040000|2021-06-07 11:40:40|728593.4|727593.4|728529.5|727529.5|728593.4|727593.4|728520|727520|26
1623066050000|2021-06-07 11:40:50|728528.2|727528.2|728555.7|727555.7|728555.7|727555.7|728506.9|727506.9|26
1623066060000|2021-06-07 11:41:00|728555|727555|728531.6|727531.6|728555|727555|728531.6|727531.6|12
1623066070000|2021-06-07 11:41:10|728533.2|727533.2|728535.2|727535.2|728535.3|727535.3|728532.2|727532.2|16
1623066080000|2021-06-07 11:41:20|728527.4|727527.4|728527.9|727527.9|728530.5|727530.5|728527.4|727527.4|18
1623066090000|2021-06-07 11:41:30|728531.1|727531.1|728466.4|727466.4|729016.1|727531.1|728462.3|726994.3|23
1623066100000|2021-06-07 11:41:40|728466.1|727466.1|728453.5|727453.5|728466.1|727466.1|728453.1|727453.1|24
1623066110000|2021-06-07 11:41:50|728453.6|727453.6|728450.5|727450.5|728454.8|727454.8|728447.2|727447.2|17
1623066120000|2021-06-07 11:42:00|728452.2|727452.2|728455.1|727455.1|728456.2|727456.2|728440.5|727440.5|21
1623066130000|2021-06-07 11:42:10|728453.2|727453.2|728456.9|727456.9|728468.6|727468.6|728448.8|727448.8|24
1623066140000|2021-06-07 11:42:20|728459|727459|728502.8|727502.8|728505|727505|728453.9|727453.9|18
1623066150000|2021-06-07 11:42:30|728502.6|727502.6|728519.4|727519.4|728519.4|727519.4|728500.7|727500.7|31
1623066160000|2021-06-07 11:42:40|728517.4|727517.4|729038.7|727038.7|729039.2|727560.2|728517.4|727022.5|26
1623066170000|2021-06-07 11:42:50|729037.9|727037.9|729043.1|727043.1|729043.8|727043.8|729037.9|727037.9|11
1623066180000|2021-06-07 11:43:00|729043.2|727043.2|728540|727540|729043.2|727543.3|728540|727042|14
1623066190000|2021-06-07 11:43:10|728541.1|727541.1|728533.5|727533.5|728548.4|727548.4|728528.1|727528.1|19
1623066200000|2021-06-07 11:43:20|728534.1|727534.1|728486|727486|728538.2|727538.2|728484.1|727484.1|27
1623066210000|2021-06-07 11:43:30|728487.4|727487.4|728490.3|727490.3|728491.4|727491.4|728480.9|727480.9|27
1623066220000|2021-06-07 11:43:40|728497.5|727497.5|729014.5|727014.5|729016.5|727504.2|728497.5|727001.5|30
1623066230000|2021-06-07 11:43:50|729015.2|727015.2|728559.8|727559.8|729028.1|727559.8|728520.4|727014.7|27
1623066240000|2021-06-07 11:44:00|728557.9|727557.9|728551.5|727551.5|728557.9|727557.9|728547.5|727547.5|26
1623066250000|2021-06-07 11:44:10|728551.9|727551.9|728555.3|727555.3|728555.8|727555.8|728551.9|727551.9|17
1623066260000|2021-06-07 11:44:20|728554.8|727554.8|728551|727551|728563.8|727563.8|728545.7|727545.7|24
1623066270000|2021-06-07 11:44:30|728552.4|727552.4|728551.5|727551.5|728552.8|727552.8|728550.1|727550.1|11
1623066280000|2021-06-07 11:44:40|728551.6|727551.6|728536|727536|728552.4|727552.4|728535.1|727535.1|16
1623066290000|2021-06-07 11:44:50|728535.4|727535.4|728529.7|727529.7|728535.6|727535.6|728527.1|727527.1|17
1623066300000|2021-06-07 11:45:00|728529.5|727529.5|728531.2|727531.2|728531.2|727531.2|728527|727527|18
1623066310000|2021-06-07 11:45:10|728533.2|727533.2|728540.8|727540.8|728549.5|727549.5|728533.2|727533.2|22
1623066320000|2021-06-07 11:45:20|728541.5|727541.5|728521|727521|728541.5|727541.5|728520.9|727520.9|18
1623066330000|2021-06-07 11:45:30|728533.6|727533.6|728453.6|727453.6|728533.6|727533.6|728446.9|727446.9|28
1623066340000|2021-06-07 11:45:40|728451|727451|728481.9|727481.9|728488|727488|728449.5|727449.5|29
1623066350000|2021-06-07 11:45:50|728478.7|727478.7|728468.7|727468.7|728486.5|727486.5|728467.6|727467.6|28
1623066360000|2021-06-07 11:46:00|728466.6|727466.6|728469.3|727469.3|728473.5|727473.5|728466.6|727466.6|16
1623066370000|2021-06-07 11:46:10|728466.6|727466.6|728464|727464|728467.2|727467.2|728463.3|727463.3|14
1623066380000|2021-06-07 11:46:20|728460.6|727460.6|728439.5|727439.5|728945.5|727460.6|728434.2|726944.5|19
1623066390000|2021-06-07 11:46:30|728440|727440|728455.9|727455.9|728455.9|727455.9|728439.3|727439.3|25
1623066400000|2021-06-07 11:46:40|728456.2|727456.2|728451.4|727451.4|728457.1|727457.1|728451.4|727451.4|12
1623066410000|2021-06-07 11:46:50|728452|727452|728455.9|727455.9|728455.9|727455.9|728436.6|727436.6|21
1623066420000|2021-06-07 11:47:00|728452.2|727452.2|728453.9|727453.9|728463.3|727463.3|728451.8|727451.8|13
1623066430000|2021-06-07 11:47:10|728452.5|727452.5|728449.7|727449.7|728452.5|727452.5|728447|727447|13
1623066440000|2021-06-07 11:47:20|728450.5|727450.5|728451.5|727451.5|728451.9|727451.9|728446.2|727446.2|14
1623066450000|2021-06-07 11:47:30|728952.5|726952.5|728412.9|727412.9|728952.5|727501|728412.9|726952.5|26
1623066460000|2021-06-07 11:47:40|728411.8|727411.8|728421.2|727421.2|728426.6|727426.6|728411|727411|21
1623066470000|2021-06-07 11:47:50|728418.8|727418.8|728428.8|727428.8|728431.8|727431.8|728418.8|727418.8|19
1623066480000|2021-06-07 11:48:00|728429.3|727429.3|728430.1|727430.1|728439.7|727439.7|728426.3|727426.3|20
1623066490000|2021-06-07 11:48:10|728431.6|727431.6|728436.5|727436.5|728436.5|727436.5|728424.8|727424.8|17
1623066500000|2021-06-07 11:48:20|728435.7|727435.7|728429.7|727429.7|728438.1|727438.1|728429.1|727429.1|22
1623066510000|2021-06-07 11:48:30|728430.6|727430.6|728451.1|727451.1|728459.3|727459.3|728419.6|727419.6|25
1623066520000|2021-06-07 11:48:40|728444.5|727444.5|728484.1|727484.1|728487.6|727487.6|728437.6|727437.6|16
1623066530000|2021-06-07 11:48:50|728485|727485|728442.5|727442.5|728485.3|727485.3|728440.9|727440.9|18
1623066540000|2021-06-07 11:49:00|728440.7|727440.7|728446.9|727446.9|728448.9|727448.9|728440|727440|21
1623066550000|2021-06-07 11:49:10|728448|727448|728431.4|727431.4|728448|727448|728428.1|727428.1|26
1623066560000|2021-06-07 11:49:20|728431.8|727431.8|728430.1|727430.1|728431.8|727431.8|728429.2|727429.2|13
1623066570000|2021-06-07 11:49:30|728432.8|727432.8|728433.6|727433.6|728437.5|727437.5|728428.5|727428.5|14
1623066580000|2021-06-07 11:49:40|728433.4|727433.4|728426.9|727426.9|728434|727434|728426.9|727426.9|10
1623066590000|2021-06-07 11:49:50|728427.8|727427.8|728432.8|727432.8|728432.9|727432.9|728421.1|727421.1|14
1623066600000|2021-06-07 11:50:00|728432.3|727432.3|728459.9|727459.9|728459.9|727459.9|728424.2|727424.2|25
1623066610000|2021-06-07 11:50:10|728461.4|727461.4|728448.8|727448.8|728461.4|727461.4|728444.5|727444.5|22
1623066620000|2021-06-07 11:50:20|728444.1|727444.1|728455.6|727455.6|728455.6|727455.6|728437.8|727437.8|21
1623066630000|2021-06-07 11:50:30|728449.7|727449.7|728443.8|727443.8|728454.1|727454.1|728440.9|727440.9|23
1623066640000|2021-06-07 11:50:40|728443.1|727443.1|728445.6|727445.6|728450.3|727450.3|728439.6|727439.6|14
1623066650000|2021-06-07 11:50:50|728447.2|727447.2|728445.5|727445.5|728449.3|727449.3|728443.3|727443.3|17
1623066660000|2021-06-07 11:51:00|728438|727438|728437.6|727437.6|728441.5|727441.5|728437.6|727437.6|6
1623066670000|2021-06-07 11:51:10|728438.5|727438.5|728463.5|727463.5|728464.6|727464.6|728438.5|727438.5|30
1623066680000|2021-06-07 11:51:20|728462.4|727462.4|728431.2|727431.2|728465.1|727465.1|728431|727431|20
1623066690000|2021-06-07 11:51:30|728425.2|727425.2|728440.9|727440.9|728446.8|727446.8|728425.2|727425.2|19
1623066700000|2021-06-07 11:51:40|728438.9|727438.9|728433.8|727433.8|728446.3|727446.3|728429.8|727429.8|17
1623066710000|2021-06-07 11:51:50|728436.7|727436.7|728421.9|727421.9|728436.7|727436.7|728413.4|727413.4|23
1623066720000|2021-06-07 11:52:00|728412.4|727412.4|728375.7|727375.7|728412.4|727412.4|728363.2|727363.2|24
1623066730000|2021-06-07 11:52:10|728375.6|727375.6|728368.7|727368.7|728375.6|727375.6|728362.1|727362.1|26
1623066740000|2021-06-07 11:52:20|728367|727367|728345.1|727345.1|728370.2|727370.2|728345.1|727345.1|22
1623066750000|2021-06-07 11:52:30|728341.8|727341.8|728364.8|727364.8|728366.2|727366.2|728341.8|727341.8|28
1623066760000|2021-06-07 11:52:40|728370.5|727370.5|728378.1|727378.1|728384.8|727384.8|728351.8|727351.8|17
1623066770000|2021-06-07 11:52:50|728378.8|727378.8|728362.9|727362.9|728380|727380|728361|727361|21
1623066780000|2021-06-07 11:53:00|728432.5|727432.5|728428|727428|728443.5|727443.5|728423|727423|26
1623066790000|2021-06-07 11:53:10|728431.1|727431.1|728427.6|727427.6|728452|727452|728402.1|727402.1|25
1623066800000|2021-06-07 11:53:20|728428.3|727428.3|728415.1|727415.1|728428.3|727428.3|728409.3|727409.3|26
1623066810000|2021-06-07 11:53:30|728419.9|727419.9|728415.2|727415.2|728424.4|727424.4|728404.8|727404.8|20
1623066820000|2021-06-07 11:53:40|728409.5|727409.5|728411.4|727411.4|728427.4|727427.4|728409.5|727409.5|18
1623066830000|2021-06-07 11:53:50|728409.3|727409.3|728404.6|727404.6|728412|727412|728393.6|727393.6|16
1623066840000|2021-06-07 11:54:00|728409|727409|728458.2|727458.2|728462.3|727462.3|728404.5|727404.5|25
1623066850000|2021-06-07 11:54:10|728461.6|727461.6|728461.4|727461.4|728461.6|727461.6|728447.2|727447.2|19
1623066860000|2021-06-07 11:54:20|728462.9|727462.9|728458.9|727458.9|728464.1|727464.1|728458.9|727458.9|14
1623066870000|2021-06-07 11:54:30|728458.2|727458.2|728464|727464|728465.9|727465.9|728458.2|727458.2|15
1623066880000|2021-06-07 11:54:40|728461.9|727461.9|728462.4|727462.4|728463.8|727463.8|728459.6|727459.6|13
1623066890000|2021-06-07 11:54:50|728464.3|727464.3|728519.3|727519.3|728519.7|727519.7|728462.7|727462.7|24
1623066900000|2021-06-07 11:55:00|728518.2|727518.2|728510.4|727510.4|728520.3|727520.3|728508.8|727508.8|21
1623066910000|2021-06-07 11:55:10|728509.7|727509.7|728511.9|727511.9|728512.2|727512.2|728496.6|727496.6|20
1623066920000|2021-06-07 11:55:20|728512.2|727512.2|728490.6|727490.6|728512.2|727512.2|728490.6|727490.6|24
1623066930000|2021-06-07 11:55:30|728493.2|727493.2|728484.1|727484.1|728493.2|727493.2|728477.6|727477.6|24
1623066940000|2021-06-07 11:55:40|728483.6|727483.6|728482.4|727482.4|728487.6|727487.6|728482.4|727482.4|18
1623066950000|2021-06-07 11:55:50|728481.5|727481.5|728482.2|727482.2|728484.7|727484.7|728478.4|727478.4|19
1623066960000|2021-06-07 11:56:00|728486.3|727486.3|728482.3|727482.3|728488.5|727488.5|728473.5|727473.5|19
1623066970000|2021-06-07 11:56:10|728483.3|727483.3|728503|727503|728506.7|727506.7|728482.1|727482.1|25
1623066980000|2021-06-07 11:56:20|728505|727505|728512.9|727512.9|728512.9|727512.9|728502.5|727502.5|19
1623066990000|2021-06-07 11:56:30|728511.2|727511.2|728516.1|727516.1|728516.1|727516.1|728506.8|727506.8|18
1623067000000|2021-06-07 11:56:40|728515.4|727515.4|729006.4|727006.4|729009.5|727515.5|728494.7|727003|23
1623067010000|2021-06-07 11:56:50|729004.8|727004.8|728501.5|727501.5|729005.4|727501.5|728495|727004.2|20
1623067020000|2021-06-07 11:57:00|728500.7|727500.7|728521.3|727521.3|728526.7|727526.7|728500|727500|20
1623067030000|2021-06-07 11:57:10|728520.3|727520.3|728554.4|727554.4|728569|727569|728508.2|727508.2|24
1623067040000|2021-06-07 11:57:20|728555|727555|728590|727590|728595.8|727595.8|728555|727555|24
1623067050000|2021-06-07 11:57:30|728574.8|727574.8|728550.3|727550.3|728575.9|727575.9|728550.3|727550.3|28
1623067060000|2021-06-07 11:57:40|728542.6|727542.6|728529.8|727529.8|728549.3|727549.3|728527.2|727527.2|23
1623067070000|2021-06-07 11:57:50|728553.2|727553.2|728533.6|727533.6|729054.9|727556.8|728533.6|727045.5|32
1623067080000|2021-06-07 11:58:00|728534.5|727534.5|728528.4|727528.4|728539.9|727539.9|728525.7|727525.7|27
1623067090000|2021-06-07 11:58:10|728528.1|727528.1|728534.5|727534.5|728543.5|727543.5|728527|727527|18
1623067100000|2021-06-07 11:58:20|728535.1|727535.1|728542.7|727542.7|728542.7|727542.7|728535.1|727535.1|23
1623067110000|2021-06-07 11:58:30|728541|727541|728537.9|727537.9|728558.4|727558.4|728537.9|727537.9|27
1623067120000|2021-06-07 11:58:40|728531.1|727531.1|728552.6|727552.6|728552.6|727552.6|728529|727529|27
1623067130000|2021-06-07 11:58:50|728548.7|727548.7|728555.4|727555.4|729062.7|727556.3|728548|727047.9|27
1623067140000|2021-06-07 11:59:00|728554.2|727554.2|728535.7|727535.7|728556|727556|728535.3|727535.3|30
1623067150000|2021-06-07 11:59:10|728535.6|727535.6|728554.5|727554.5|729052|727558.7|728535.2|727051.6|24
1623067160000|2021-06-07 11:59:20|728554.2|727554.2|728562.5|727562.5|729059.6|727565.2|728530.2|727029|34
1623067170000|2021-06-07 11:59:30|728562.7|727562.7|728567|727567|728570.6|727570.6|728560|727560|30
1623067180000|2021-06-07 11:59:40|728567.6|727567.6|728573.7|727573.7|728573.7|727573.7|728563.7|727563.7|30
1623067190000|2021-06-07 11:59:50|728574.3|727574.3|728557|727557|728576.5|727576.5|728557|727557|19
1623067200000|2021-06-07 12:00:00|728557.9|727557.9|729046.5|727046.5|729047.5|727557.9|728546.3|727038.3|29
1623067210000|2021-06-07 12:00:10|729046.8|727046.8|729046.7|727046.7|729049.1|727049.1|729041.9|727041.9|16
1623067220000|2021-06-07 12:00:20|729049.9|727049.9|729049.1|727049.1|729067.4|727067.4|729047.3|727047.3|19
1623067230000|2021-06-07 12:00:30|729046.8|727046.8|728546.4|727546.4|729051.4|727546.4|728540.9|727041|19
1623067240000|2021-06-07 12:00:40|728542.4|727542.4|728868.6|726868.6|728878.5|727573.9|728541.8|726859.5|30
1623067250000|2021-06-07 12:00:50|728867.4|726867.4|728356.7|727356.7|728867.4|727364.6|728342.9|726865.3|29
1623067260000|2021-06-07 12:01:00|728355.6|727355.6|728336.4|727336.4|728355.6|727355.6|728336.4|727336.4|37
1623067270000|2021-06-07 12:01:10|728336.3|727336.3|728338.2|727338.2|728343.9|727343.9|728331.5|727331.5|28
1623067280000|2021-06-07 12:01:20|728338.6|727338.6|728343.8|727343.8|728343.8|727343.8|728329.4|727329.4|18
1623067290000|2021-06-07 12:01:30|728342.8|727342.8|728337.5|727337.5|728343.3|727343.3|728334|727334|25
1623067300000|2021-06-07 12:01:40|728340.7|727340.7|728344.4|727344.4|728347.9|727347.9|728336.5|727336.5|20
1623067310000|2021-06-07 12:01:50|728333.2|727333.2|728329.6|727329.6|728338.7|727338.7|728314.5|727314.5|29
1623067320000|2021-06-07 12:02:00|728321.7|727321.7|728363|727363|728367.7|727367.7|728321.7|727321.7|24
1623067330000|2021-06-07 12:02:10|728357.5|727357.5|728363.6|727363.6|728363.6|727363.6|728350.3|727350.3|29
1623067340000|2021-06-07 12:02:20|728365.1|727365.1|728353.5|727353.5|728369|727369|728349.8|727349.8|22
1623067350000|2021-06-07 12:02:30|728354.1|727354.1|728341.5|727341.5|728354.1|727354.1|728339.9|727339.9|17
1623067360000|2021-06-07 12:02:40|728344.2|727344.2|728353|727353|728356.4|727356.4|728344.2|727344.2|15
1623067370000|2021-06-07 12:02:50|728354.5|727354.5|728311.8|727311.8|728354.5|727354.5|728310.3|727310.3|24
1623067380000|2021-06-07 12:03:00|728310.8|727310.8|728316.7|727316.7|728316.7|727316.7|728299.6|727299.6|26
1623067390000|2021-06-07 12:03:10|728323.6|727323.6|728353.9|727353.9|728859.3|727354.8|728314.1|726853.9|31
1623067400000|2021-06-07 12:03:20|728397.5|727397.5|728409.2|727409.2|728413.9|727413.9|728391.2|727391.2|22
1623067410000|2021-06-07 12:03:30|728409.4|727409.4|728377.2|727377.2|728409.4|727409.4|728370.9|727370.9|26
1623067420000|2021-06-07 12:03:40|728377.8|727377.8|728442.2|727442.2|728442.7|727442.7|728371.1|727371.1|23
1623067430000|2021-06-07 12:03:50|728440.1|727440.1|728443.4|727443.4|728446.7|727446.7|728439.7|727439.7|23
1623067440000|2021-06-07 12:04:00|728442.8|727442.8|728537.8|727537.8|728540.4|727540.4|728433.1|727433.1|19
1623067450000|2021-06-07 12:04:10|728537.2|727537.2|728486|727486|728548|727548|728458.6|727458.6|32
1623067460000|2021-06-07 12:04:20|728484.4|727484.4|728481.1|727481.1|728508.5|727508.5|728478.2|727478.2|31
1623067470000|2021-06-07 12:04:30|728491.2|727491.2|728487.3|727487.3|728520.6|727520.6|728465.6|727465.6|26
1623067480000|2021-06-07 12:04:40|728488.1|727488.1|728482.2|727482.2|728496.9|727496.9|728475.3|727475.3|24
1623067490000|2021-06-07 12:04:50|728482.4|727482.4|728486.1|727486.1|728495|727495|728476.4|727476.4|26
1623067500000|2021-06-07 12:05:00|728480.2|727480.2|728489.3|727489.3|728498.8|727498.8|728466|727466|21
1623067510000|2021-06-07 12:05:10|728490|727490|728489.3|727489.3|728490|727490|728468|727468|19
1623067520000|2021-06-07 12:05:20|728488|727488|728562.8|727562.8|728562.8|727562.8|728485.4|727485.4|23
1623067530000|2021-06-07 12:05:30|728553.3|727553.3|728517.7|727517.7|728558.7|727558.7|728511.3|727511.3|27
1623067540000|2021-06-07 12:05:40|728517.3|727517.3|728534.8|727534.8|728581.9|727581.9|728517.3|727517.3|20
1623067550000|2021-06-07 12:05:50|728535.5|727535.5|728978.2|726978.2|728978.2|727546.4|728468.6|726978.2|33
1623067560000|2021-06-07 12:06:00|728483.3|727483.3|728499.3|727499.3|728500.7|727500.7|728474.1|727474.1|23
1623067570000|2021-06-07 12:06:10|728500.9|727500.9|728477.6|727477.6|728512.2|727512.2|728470.8|727470.8|34
1623067580000|2021-06-07 12:06:20|728478.8|727478.8|728480.2|727480.2|728501.7|727501.7|728474.8|727474.8|18
1623067590000|2021-06-07 12:06:30|728470.3|727470.3|728505.6|727505.6|729011.5|727506|728465.5|727003.9|31
1623067600000|2021-06-07 12:06:40|728505.5|727505.5|729047.5|727047.5|729047.5|727537.6|728493.6|727047.5|26
1623067610000|2021-06-07 12:06:50|729048.5|727048.5|728544.2|727544.2|729052.5|727544.2|728528.3|727034.8|22
1623067620000|2021-06-07 12:07:00|728544.3|727544.3|728560.1|727560.1|728574.5|727574.5|728536.4|727536.4|23
1623067630000|2021-06-07 12:07:10|728561.6|727561.6|728540.2|727540.2|729029.6|727568.1|728520.1|727020.4|30
1623067640000|2021-06-07 12:07:20|728540.4|727540.4|728493.6|727493.6|729019.5|727540.7|728493.6|727010.2|29
1623067650000|2021-06-07 12:07:30|728493.9|727493.9|728493.6|727493.6|728500.9|727500.9|728490.2|727490.2|20
1623067660000|2021-06-07 12:07:40|728502.3|727502.3|728580.4|727580.4|728596.3|727596.3|728500|727500|31
1623067670000|2021-06-07 12:07:50|728580.2|727580.2|728574.7|727574.7|728581.6|727581.6|728569.8|727569.8|19
1623067680000|2021-06-07 12:08:00|728575.6|727575.6|728566.7|727566.7|728583.2|727583.2|728566.7|727566.7|21
1623067690000|2021-06-07 12:08:10|728560.7|727560.7|728580.5|727580.5|728610.3|727610.3|728560|727560|25
1623067700000|2021-06-07 12:08:20|728580.8|727580.8|728565.3|727565.3|728580.8|727580.8|728561.1|727561.1|18
1623067710000|2021-06-07 12:08:30|728567|727567|728565.9|727565.9|728575|727575|728565.9|727565.9|16
1623067720000|2021-06-07 12:08:40|728566.2|727566.2|728569.8|727569.8|728570.2|727570.2|728566.2|727566.2|12
1623067730000|2021-06-07 12:08:50|728564.4|727564.4|728563.4|727563.4|728565.4|727565.4|728562|727562|17
1623067740000|2021-06-07 12:09:00|728562.3|727562.3|728571.6|727571.6|728578.2|727578.2|728561.7|727561.7|17
1623067750000|2021-06-07 12:09:10|728565.8|727565.8|728570.7|727570.7|728572.6|727572.6|728564.4|727564.4|23
1623067760000|2021-06-07 12:09:20|728567.6|727567.6|728566.1|727566.1|728570.1|727570.1|728564.3|727564.3|19
1623067770000|2021-06-07 12:09:30|728570|727570|728695.9|727695.9|728744.3|727744.3|728568.4|727568.4|31
1623067780000|2021-06-07 12:09:40|728695.3|727695.3|728686.4|727686.4|728696.2|727696.2|728676.8|727676.8|26
1623067790000|2021-06-07 12:09:50|728689.1|727689.1|728691|727691|728697.1|727697.1|728680.9|727680.9|30
1623067800000|2021-06-07 12:10:00|728693|727693|728813.4|727813.4|728820.3|727820.3|728689.7|727689.7|32
1623067810000|2021-06-07 12:10:10|728816.1|727816.1|728833.1|727833.1|728848.4|727848.4|728816.1|727816.1|28
1623067820000|2021-06-07 12:10:20|728832.3|727832.3|728867.3|727867.3|728872|727872|728824.1|727824.1|29
1623067830000|2021-06-07 12:10:30|728867.7|727867.7|728899.1|727899.1|729411|727901.7|728861.6|727397.1|23
1623067840000|2021-06-07 12:10:40|728901.9|727901.9|728911.4|727911.4|728911.4|727911.4|728900.7|727900.7|22
1623067850000|2021-06-07 12:10:50|728910.3|727910.3|728895.4|727895.4|729399.2|727928.2|728891.9|727389.7|24
1623067860000|2021-06-07 12:11:00|728894.1|727894.1|728905.9|727905.9|728911.4|727911.4|728894.1|727894.1|18
1623067870000|2021-06-07 12:11:10|728909.6|727909.6|728900.3|727900.3|728912.5|727912.5|728886.6|727886.6|22
1623067880000|2021-06-07 12:11:20|728900.8|727900.8|728905.8|727905.8|728908.8|727908.8|728884.5|727884.5|21
1623067890000|2021-06-07 12:11:30|728907.2|727907.2|728899.6|727899.6|728907.2|727907.2|728891.2|727891.2|21
1623067900000|2021-06-07 12:11:40|728898.2|727898.2|728930.2|727930.2|728930.3|727930.3|728894.4|727894.4|26
1623067910000|2021-06-07 12:11:50|728931|727931|728924.9|727924.9|728931.2|727931.2|728924.7|727924.7|23
1623067920000|2021-06-07 12:12:00|728925.2|727925.2|728954.9|727954.9|728954.9|727954.9|728924.9|727924.9|18
1623067930000|2021-06-07 12:12:10|728962|727962|728962.8|727962.8|728964|727964|728956.5|727956.5|20
1623067940000|2021-06-07 12:12:20|728963|727963|728991.2|727991.2|729028.2|728028.2|728962.8|727962.8|39
1623067950000|2021-06-07 12:12:30|728993.9|727993.9|729007.7|728007.7|729010.7|728010.7|728974|727974|36
1623067960000|2021-06-07 12:12:40|729006.2|728006.2|729021.6|728021.6|729021.6|728021.6|729000.2|728000.2|28
1623067970000|2021-06-07 12:12:50|729020.9|728020.9|729021.7|728021.7|729035.5|728035.5|729008.9|728008.9|23
1623067980000|2021-06-07 12:13:00|729021.1|728021.1|729039.8|728039.8|729040.2|728040.2|729021.1|728021.1|14
1623067990000|2021-06-07 12:13:10|729048.3|728048.3|729037.5|728037.5|729048.3|728048.3|729036.1|728036.1|16
1623068000000|2021-06-07 12:13:20|729032.7|728032.7|729077.4|728077.4|729077.4|728077.4|729020.8|728020.8|30
1623068010000|2021-06-07 12:13:30|729077.6|728077.6|729082.8|728082.8|729115.1|728115.1|729075.1|728075.1|22
1623068020000|2021-06-07 12:13:40|729085|728085|729104.2|728104.2|729112.6|728112.6|729083.2|728083.2|26
1623068030000|2021-06-07 12:13:50|729103.7|728103.7|729083|728083|729103.7|728103.7|729078.7|728078.7|22
1623068040000|2021-06-07 12:14:00|729083.1|728083.1|729082|728082|729085.8|728085.8|729082|728082|15
1623068050000|2021-06-07 12:14:10|729082.2|728082.2|729075.5|728075.5|729083.4|728083.4|729073.7|728073.7|18
1623068060000|2021-06-07 12:14:20|729075.4|728075.4|729079.1|728079.1|729084.3|728084.3|729075.4|728075.4|21
1623068070000|2021-06-07 12:14:30|729080.2|728080.2|729078.9|728078.9|729080.3|728080.3|729076.9|728076.9|22
1623068080000|2021-06-07 12:14:40|729079.4|728079.4|729074.3|728074.3|729084.4|728084.4|729073|728073|32
1623068090000|2021-06-07 12:14:50|729072.9|728072.9|729077.4|728077.4|729081.8|728081.8|729068.7|728068.7|27
1623068100000|2021-06-07 12:15:00|729074.4|728074.4|729080.5|728080.5|729082.1|728082.1|729063.8|728063.8|24
1623068110000|2021-06-07 12:15:10|729079.8|728079.8|729079.6|728079.6|729083.7|728083.7|729074.4|728074.4|15
1623068120000|2021-06-07 12:15:20|729079.7|728079.7|729076.3|728076.3|729080.4|728080.4|729076.3|728076.3|15
1623068130000|2021-06-07 12:15:30|729076.6|728076.6|729071.2|728071.2|729078.3|728078.3|729068.9|728068.9|28
1623068140000|2021-06-07 12:15:40|729072.1|728072.1|729071.1|728071.1|729074.2|728074.2|729066.2|728066.2|24
1623068150000|2021-06-07 12:15:50|729070.2|728070.2|729030.9|728030.9|729506.5|728072.4|728970.9|727505.4|29
1623068160000|2021-06-07 12:16:00|729031.2|728031.2|729003|728003|729033|728033|728998.2|727998.2|34
1623068170000|2021-06-07 12:16:10|729001.3|728001.3|729002.4|728002.4|729008.8|728008.8|729000|728000|27
1623068180000|2021-06-07 12:16:20|729003.6|728003.6|728991.4|727991.4|729026.5|728026.5|728990.6|727990.6|31
1623068190000|2021-06-07 12:16:30|728989.8|727989.8|728974.5|727974.5|728998.5|727998.5|728974.5|727974.5|27
1623068200000|2021-06-07 12:16:40|728972.2|727972.2|728971.4|727971.4|728978.3|727978.3|728971.4|727971.4|26
1623068210000|2021-06-07 12:16:50|728971.6|727971.6|729259.2|728259.2|729273.9|728273.9|728971.6|727971.6|33
1623068220000|2021-06-07 12:17:00|729261.3|728261.3|729296.6|728296.6|729785|728309.5|729261.3|727771.1|33
1623068230000|2021-06-07 12:17:10|729802.3|727802.3|729333.3|728333.3|729802.6|728333.3|729305|727802.3|28
1623068240000|2021-06-07 12:17:20|729332.2|728332.2|729362.4|728362.4|729379.3|728379.3|729330.2|728330.2|32
1623068250000|2021-06-07 12:17:30|729365.5|728365.5|729366.3|728366.3|729381.5|728381.5|729364.1|728364.1|18
1623068260000|2021-06-07 12:17:40|729365.4|728365.4|729413.1|728413.1|729919|728420.9|729365.4|727909.9|28
1623068270000|2021-06-07 12:17:50|729413.6|728413.6|729413.2|728413.2|729423.4|728423.4|729409.6|728409.6|26
1623068280000|2021-06-07 12:18:00|729408.2|728408.2|729374.4|728374.4|729416.8|728416.8|729363|728363|30
1623068290000|2021-06-07 12:18:10|729372.1|728372.1|729297.8|728297.8|729381.6|728381.6|729297.8|728297.8|24
1623068300000|2021-06-07 12:18:20|729312|728312|729357.9|728357.9|729363.3|728363.3|729302.2|728302.2|25
1623068310000|2021-06-07 12:18:30|729360.9|728360.9|729328.4|728328.4|729375|728375|729321.9|728321.9|25
1623068320000|2021-06-07 12:18:40|729330.4|728330.4|729376.4|728376.4|729376.4|728376.4|729330.4|728330.4|23
1623068330000|2021-06-07 12:18:50|729372.1|728372.1|729354.5|728354.5|729377.4|728377.4|729354.5|728354.5|19
1623068340000|2021-06-07 12:19:00|729355.3|728355.3|729323.8|728323.8|729355.3|728355.3|729322.2|728322.2|21
1623068350000|2021-06-07 12:19:10|729324.7|728324.7|729310.8|728310.8|729324.7|728324.7|729303.8|728303.8|23
1623068360000|2021-06-07 12:19:20|729307.1|728307.1|729289.8|728289.8|729309|728309|729289.8|728289.8|14
1623068370000|2021-06-07 12:19:30|729296.9|728296.9|729297.4|728297.4|729300.5|728300.5|729289.6|728289.6|21
1623068380000|2021-06-07 12:19:40|729298.1|728298.1|729285.9|728285.9|729298.1|728298.1|729285.9|728285.9|11
1623068390000|2021-06-07 12:19:50|729788.5|727788.5|729291.9|728291.9|729789.9|728294.3|729289.8|727788.3|18
1623068400000|2021-06-07 12:20:00|729291.1|728291.1|729295.3|728295.3|729299.2|728299.2|729291.1|728291.1|17
1623068410000|2021-06-07 12:20:10|729296|728296|729311.2|728311.2|729316.3|728316.3|729296|728296|23
1623068420000|2021-06-07 12:20:20|729311.3|728311.3|729158.3|728158.3|729311.3|728311.3|729147.1|728147.1|29
1623068430000|2021-06-07 12:20:30|729158.8|728158.8|729253.6|728253.6|729259.8|728259.8|729157.9|728157.9|22
1623068440000|2021-06-07 12:20:40|729254.7|728254.7|729307.7|728307.7|729324.9|728324.9|729253.3|728253.3|27
1623068450000|2021-06-07 12:20:50|729308.7|728308.7|729283.9|728283.9|729317.9|728317.9|729283.5|728283.5|35
1623068460000|2021-06-07 12:21:00|729282.8|728282.8|729326.7|728326.7|729332.8|728332.8|729282.4|728282.4|27
1623068470000|2021-06-07 12:21:10|729327.3|728327.3|729342.3|728342.3|729349.8|728349.8|729327.3|728327.3|25
1623068480000|2021-06-07 12:21:20|729342.2|728342.2|729386.9|728386.9|729386.9|728386.9|729339.8|728339.8|29
1623068490000|2021-06-07 12:21:30|729382|728382|729392.7|728392.7|729417|728417|729382|728382|33
1623068500000|2021-06-07 12:21:40|729394.2|728394.2|729403.4|728403.4|729405.9|728405.9|729392.8|728392.8|23
1623068510000|2021-06-07 12:21:50|729414.7|728414.7|729402.4|728402.4|729422.1|728422.1|729394|728394|33
1623068520000|2021-06-07 12:22:00|729400|728400|729448.2|728448.2|729448.2|728448.2|729399.9|728399.9|36
1623068530000|2021-06-07 12:22:10|729446.8|728446.8|729442.5|728442.5|729448.7|728448.7|729429.2|728429.2|30
1623068540000|2021-06-07 12:22:20|729442.4|728442.4|729394.3|728394.3|729443.3|728443.3|729392.4|728392.4|20
1623068550000|2021-06-07 12:22:30|729395.4|728395.4|729368.2|728368.2|729395.4|728395.4|729352.8|728352.8|27
1623068560000|2021-06-07 12:22:40|729362.5|728362.5|729368.6|728368.6|729381.7|728381.7|729360.6|728360.6|29
1623068570000|2021-06-07 12:22:50|729368|728368|729363.3|728363.3|729369.9|728369.9|729358.6|728358.6|15
1623068580000|2021-06-07 12:23:00|729360.1|728360.1|729776.9|727776.9|729776.9|728367.5|729281|727776.5|27
1623068590000|2021-06-07 12:23:10|729777.6|727777.6|729249.5|728249.5|729782|728279.7|729249.5|727775.6|26
1623068600000|2021-06-07 12:23:20|729251.2|728251.2|729220.8|728220.8|729273.6|728273.6|729220.8|728220.8|25
1623068610000|2021-06-07 12:23:30|729221.3|728221.3|729212.4|728212.4|729228.2|728228.2|729210.4|728210.4|26
1623068620000|2021-06-07 12:23:40|729210.5|728210.5|729194.1|728194.1|729224.4|728224.4|729194.1|728194.1|24
1623068630000|2021-06-07 12:23:50|729700.5|727700.5|729222.8|728222.8|729700.5|728222.8|729171.5|727698.5|24
1623068640000|2021-06-07 12:24:00|729215.2|728215.2|729183.1|728183.1|729218.6|728218.6|729178.6|728178.6|37
1623068650000|2021-06-07 12:24:10|729178.1|728178.1|729142.1|728142.1|729654.6|728178.1|729140.4|727651.8|29
1623068660000|2021-06-07 12:24:20|729141.6|728141.6|729149.3|728149.3|729151.2|728151.2|729140.9|728140.9|28
1623068670000|2021-06-07 12:24:30|729149|728149|729157.1|728157.1|729166.9|728166.9|729093.2|728093.2|34
1623068680000|2021-06-07 12:24:40|729158.6|728158.6|729218.6|728218.6|729232.2|728232.2|729152.1|728152.1|31
1623068690000|2021-06-07 12:24:50|729198.2|728198.2|729202.3|728202.3|729699.7|728208.2|729195.5|727690.5|25
1623068700000|2021-06-07 12:25:00|729203.7|728203.7|729296.8|728296.8|729308.5|728308.5|729203.7|728203.7|37
1623068710000|2021-06-07 12:25:10|729299.8|728299.8|729262.7|728262.7|729306.5|728306.5|729262.7|728262.7|27
1623068720000|2021-06-07 12:25:20|729262.4|728262.4|729274.2|728274.2|729274.2|728274.2|729255.7|728255.7|30
1623068730000|2021-06-07 12:25:30|729277.2|728277.2|729203.9|728203.9|729277.2|728277.2|729196.7|728196.7|24
1623068740000|2021-06-07 12:25:40|729205.8|728205.8|729183.7|728183.7|729205.8|728205.8|729178.6|728178.6|25
1623068750000|2021-06-07 12:25:50|729182.7|728182.7|729178.7|728178.7|729183.6|728183.6|729168.3|728168.3|28
1623068760000|2021-06-07 12:26:00|729178.8|728178.8|729155.9|728155.9|729179.5|728179.5|729133.8|728133.8|32
1623068770000|2021-06-07 12:26:10|729156.1|728156.1|729138.5|728138.5|729156.9|728156.9|729131.7|728131.7|24
1623068780000|2021-06-07 12:26:20|729149.2|728149.2|729142.2|728142.2|729150.1|728150.1|729139.9|728139.9|21
1623068790000|2021-06-07 12:26:30|729139.2|728139.2|729193.7|728193.7|729197.9|728197.9|729133.3|728133.3|27
1623068800000|2021-06-07 12:26:40|729195|728195|729235.9|728235.9|729649.5|728236.1|729142.2|727646.5|24
1623068810000|2021-06-07 12:26:50|729233.4|728233.4|729155.7|728155.7|729235.5|728235.5|729155.7|728155.7|15
1623068820000|2021-06-07 12:27:00|729153.4|728153.4|729174.3|728174.3|729183.9|728183.9|729152.2|728152.2|26
1623068830000|2021-06-07 12:27:10|729173.9|728173.9|729145|728145|729181.3|728181.3|729143.3|728143.3|23
1623068840000|2021-06-07 12:27:20|729143.4|728143.4|729152.7|728152.7|729155.2|728155.2|729142.8|728142.8|22
1623068850000|2021-06-07 12:27:30|729151.4|728151.4|729141.7|728141.7|729151.8|728151.8|729141.7|728141.7|19
1623068860000|2021-06-07 12:27:40|729145.7|728145.7|729139|728139|729147.9|728147.9|729129.5|728129.5|21
1623068870000|2021-06-07 12:27:50|729138.8|728138.8|729135.3|728135.3|729155.1|728155.1|729132.7|728132.7|19
1623068880000|2021-06-07 12:28:00|729134.5|728134.5|729132.3|728132.3|729142|728142|729132.3|728132.3|21
1623068890000|2021-06-07 12:28:10|729132.9|728132.9|729130.4|728130.4|729137.8|728137.8|729129.8|728129.8|21
1623068900000|2021-06-07 12:28:20|729132.2|728132.2|729128.6|728128.6|729132.8|728132.8|729113.5|728113.5|21
1623068910000|2021-06-07 12:28:30|729129|728129|729125.3|728125.3|729129.3|728129.3|729122.8|728122.8|15
1623068920000|2021-06-07 12:28:40|729122.3|728122.3|729074.5|728074.5|729122.3|728122.3|729062.2|728062.2|26
1623068930000|2021-06-07 12:28:50|729072.3|728072.3|729077.7|728077.7|729078.2|728078.2|729071.4|728071.4|10
1623068940000|2021-06-07 12:29:00|729078.8|728078.8|729080.1|728080.1|729081.6|728081.6|729078.8|728078.8|8
1623068950000|2021-06-07 12:29:10|729080.3|728080.3|728985.1|727985.1|729080.3|728080.3|728979.5|727979.5|20
1623068960000|2021-06-07 12:29:20|728981.2|727981.2|729112.7|728112.7|729137.8|728137.8|728979.3|727979.3|23
1623068970000|2021-06-07 12:29:30|729106.4|728106.4|729119.8|728119.8|729121.8|728121.8|729106.4|728106.4|25
1623068980000|2021-06-07 12:29:40|729110.8|728110.8|729112.3|728112.3|729116.1|728116.1|729096.3|728096.3|26
1623068990000|2021-06-07 12:29:50|729116|728116|729112.1|728112.1|729127.1|728127.1|729109.9|728109.9|29
1623069000000|2021-06-07 12:30:00|729114.3|728114.3|729013.8|728013.8|729115.2|728115.2|729013.8|728013.8|31
1623069010000|2021-06-07 12:30:10|729010.8|728010.8|729001.6|728001.6|729015.8|728015.8|728950.7|727950.7|37
1623069020000|2021-06-07 12:30:20|729000.2|728000.2|729020|728020|729021.5|728021.5|729000.2|728000.2|21
1623069030000|2021-06-07 12:30:30|729021.4|728021.4|729097.3|728097.3|729113.8|728113.8|729021.4|728021.4|34
1623069040000|2021-06-07 12:30:40|729101.4|728101.4|729044.6|728044.6|729101.6|728101.6|729044.6|728044.6|28
1623069050000|2021-06-07 12:30:50|729048.7|728048.7|729071|728071|729077.9|728077.9|729044.4|728044.4|27
1623069060000|2021-06-07 12:31:00|729074.3|728074.3|729110.3|728110.3|729619.5|728118.4|729073.5|727608.4|30
1623069070000|2021-06-07 12:31:10|729106.8|728106.8|729168.1|728168.1|729664.5|728168.9|729106.8|727664.5|30
1623069080000|2021-06-07 12:31:20|729166|728166|729186|728186|729672.2|728199.4|729164.6|727661.5|26
1623069090000|2021-06-07 12:31:30|729686.5|727686.5|729201.9|728201.9|729697.8|728201.9|729188|727678.9|23
1623069100000|2021-06-07 12:31:40|729203.6|728203.6|729201.8|728201.8|729203.6|728203.6|729200.2|728200.2|17
1623069110000|2021-06-07 12:31:50|729202.9|728202.9|729203.2|728203.2|729205.7|728205.7|729201.9|728201.9|18
1623069120000|2021-06-07 12:32:00|729202.7|728202.7|729182.4|728182.4|729211.9|728211.9|729179.6|728179.6|28
1623069130000|2021-06-07 12:32:10|729180.9|728180.9|729146.2|728146.2|729667.6|728180.9|729140.9|727667.3|23
1623069140000|2021-06-07 12:32:20|729137.9|728137.9|729144.8|728144.8|729149.7|728149.7|729137.3|728137.3|23
1623069150000|2021-06-07 12:32:30|729152.9|728152.9|729163.6|728163.6|729199.9|728199.9|729139.2|728139.2|35
1623069160000|2021-06-07 12:32:40|729140|728140|729127.1|728127.1|729155.2|728155.2|729124.1|728124.1|31
1623069170000|2021-06-07 12:32:50|729128.5|728128.5|729148.8|728148.8|729148.8|728148.8|729127.4|728127.4|23
1623069180000|2021-06-07 12:33:00|729147.8|728147.8|729142.1|728142.1|729159.7|728159.7|729142.1|728142.1|21
1623069190000|2021-06-07 12:33:10|729137.7|728137.7|729048.1|728048.1|729137.7|728137.7|729048.1|728048.1|28
1623069200000|2021-06-07 12:33:20|729047.2|728047.2|729041.7|728041.7|729048.5|728048.5|729033.8|728033.8|26
1623069210000|2021-06-07 12:33:30|729042.8|728042.8|729049.8|728049.8|729049.8|728049.8|729039.5|728039.5|24
1623069220000|2021-06-07 12:33:40|729047.5|728047.5|729045.3|728045.3|729048.1|728048.1|729044.5|728044.5|15
1623069230000|2021-06-07 12:33:50|729045.9|728045.9|729080.6|728080.6|729081.5|728081.5|729045|728045|29
1623069240000|2021-06-07 12:34:00|729081.7|728081.7|729096.7|728096.7|729101|728101|729078|728078|18
1623069250000|2021-06-07 12:34:10|729095.7|728095.7|729110.2|728110.2|729110.2|728110.2|729093.4|728093.4|22
1623069260000|2021-06-07 12:34:20|729107.4|728107.4|729121.7|728121.7|729133.8|728133.8|729107.4|728107.4|22
1623069270000|2021-06-07 12:34:30|729130.8|728130.8|729120.3|728120.3|729615.5|728130.8|729107.7|727615.5|14
1623069280000|2021-06-07 12:34:40|729120.8|728120.8|729049.6|728049.6|729120.8|728120.8|729048.6|728048.6|23
1623069290000|2021-06-07 12:34:50|729049.3|728049.3|729046.8|728046.8|729051|728051|729046.8|728046.8|16
1623069300000|2021-06-07 12:35:00|729046.3|728046.3|729049.1|728049.1|729050.3|728050.3|729042.4|728042.4|17
1623069310000|2021-06-07 12:35:10|729048.8|728048.8|729047.5|728047.5|729053.2|728053.2|729046.8|728046.8|13
1623069320000|2021-06-07 12:35:20|729047.7|728047.7|729012.1|728012.1|729047.8|728047.8|729010.2|728010.2|19
1623069330000|2021-06-07 12:35:30|729012.2|728012.2|729013.6|728013.6|729021.7|728021.7|729011.9|728011.9|17
1623069340000|2021-06-07 12:35:40|729014.1|728014.1|728992|727992|729014.1|728014.1|728985.5|727985.5|13
1623069350000|2021-06-07 12:35:50|728993.1|727993.1|729004.6|728004.6|729005|728005|728993.1|727993.1|12
1623069360000|2021-06-07 12:36:00|729004.3|728004.3|729018.2|728018.2|729021.7|728021.7|729001.7|728001.7|17
1623069370000|2021-06-07 12:36:10|729015.6|728015.6|729008.2|728008.2|729018.9|728018.9|729006.2|728006.2|12
1623069380000|2021-06-07 12:36:20|729003.5|728003.5|729000.9|728000.9|729008|728008|728985.5|727985.5|16
1623069390000|2021-06-07 12:36:30|729000.5|728000.5|728998.4|727998.4|729000.5|728000.5|728986.3|727986.3|18
1623069400000|2021-06-07 12:36:40|728997.2|727997.2|728993.5|727993.5|728997.2|727997.2|728990.8|727990.8|12
1623069410000|2021-06-07 12:36:50|728993.4|727993.4|728998.5|727998.5|728998.5|727998.5|728984.5|727984.5|15
1623069420000|2021-06-07 12:37:00|728998.1|727998.1|729005.3|728005.3|729013.5|728013.5|728995.4|727995.4|19
1623069430000|2021-06-07 12:37:10|729000|728000|729033.6|728033.6|729039.4|728039.4|728999.4|727999.4|22
1623069440000|2021-06-07 12:37:20|729032.4|728032.4|729025.6|728025.6|729033.7|728033.7|729025.3|728025.3|18
1623069450000|2021-06-07 12:37:30|729026|728026|729009.9|728009.9|729026|728026|729009.9|728009.9|19
1623069460000|2021-06-07 12:37:40|729011|728011|729028|728028|729030.7|728030.7|729011|728011|15
1623069470000|2021-06-07 12:37:50|729022.7|728022.7|729017.1|728017.1|729025.9|728025.9|729005.9|728005.9|20
1623069480000|2021-06-07 12:38:00|729017.6|728017.6|729011.7|728011.7|729017.6|728017.6|729004.9|728004.9|17
1623069490000|2021-06-07 12:38:10|729012.5|728012.5|729018.2|728018.2|729021.3|728021.3|729004.5|728004.5|14
1623069500000|2021-06-07 12:38:20|729018.6|728018.6|729018.4|728018.4|729021|728021|729012.4|728012.4|14
1623069510000|2021-06-07 12:38:30|729018.7|728018.7|729008.1|728008.1|729018.7|728018.7|729007.5|728007.5|16
1623069520000|2021-06-07 12:38:40|729009|728009|728980.4|727980.4|729014.7|728014.7|728976.2|727976.2|23
1623069530000|2021-06-07 12:38:50|728980|727980|728983.8|727983.8|728984.2|727984.2|728975.1|727975.1|18
1623069540000|2021-06-07 12:39:00|728980.8|727980.8|728979.5|727979.5|728985.6|727985.6|728974.9|727974.9|15
1623069550000|2021-06-07 12:39:10|728979.6|727979.6|728975.9|727975.9|728979.6|727979.6|728975.6|727975.6|10
1623069560000|2021-06-07 12:39:20|728976.1|727976.1|728978|727978|728980.7|727980.7|728971.8|727971.8|14
1623069570000|2021-06-07 12:39:30|728978.3|727978.3|728967.7|727967.7|728978.3|727978.3|728927.3|727927.3|24
1623069580000|2021-06-07 12:39:40|728963.6|727963.6|728971.8|727971.8|729475.5|727978.1|728955.3|727475.5|25
1623069590000|2021-06-07 12:39:50|728972.1|727972.1|728921.4|727921.4|728973.1|727973.1|728918.6|727918.6|25
1623069600000|2021-06-07 12:40:00|728921.1|727921.1|728876.1|727876.1|729392|727921.1|728873.7|727391.5|30
1623069610000|2021-06-07 12:40:10|728881.3|727881.3|728934.8|727934.8|728952|727952|728881.3|727881.3|28
1623069620000|2021-06-07 12:40:20|728933.6|727933.6|728913.5|727913.5|728960.3|727960.3|728913.5|727913.5|15
1623069630000|2021-06-07 12:40:30|728911.9|727911.9|728907.3|727907.3|728911.9|727911.9|728897.3|727897.3|24
1623069640000|2021-06-07 12:40:40|728906.5|727906.5|728903.2|727903.2|728915.4|727915.4|728899.5|727899.5|16
1623069650000|2021-06-07 12:40:50|728904.1|727904.1|728908.7|727908.7|728910.9|727910.9|728903.4|727903.4|19
1623069660000|2021-06-07 12:41:00|728904.9|727904.9|728905.2|727905.2|728908.6|727908.6|728890.7|727890.7|26
1623069670000|2021-06-07 12:41:10|728904.9|727904.9|729055.2|728055.2|729055.2|728055.2|728904.7|727904.7|36
1623069680000|2021-06-07 12:41:20|729091.4|728091.4|729083.5|728083.5|729103.7|728103.7|729078.9|728078.9|33
1623069690000|2021-06-07 12:41:30|729083.6|728083.6|729058.5|728058.5|729112.3|728112.3|729056|728056|35
1623069700000|2021-06-07 12:41:40|729057.6|728057.6|729050.4|728050.4|729057.6|728057.6|729035.1|728035.1|21
1623069710000|2021-06-07 12:41:50|729042.8|728042.8|729052.3|728052.3|729052.3|728052.3|729042.8|728042.8|22
1623069720000|2021-06-07 12:42:00|729050.7|728050.7|729043|728043|729050.7|728050.7|729043|728043|21
1623069730000|2021-06-07 12:42:10|729047.9|728047.9|729031.5|728031.5|729049|728049|729030.1|728030.1|16
1623069740000|2021-06-07 12:42:20|729031.2|728031.2|729024.4|728024.4|729038.7|728038.7|729024.4|728024.4|17
1623069750000|2021-06-07 12:42:30|729022.9|728022.9|729051.9|728051.9|729051.9|728051.9|729021.3|728021.3|20
1623069760000|2021-06-07 12:42:40|729051.1|728051.1|729048.9|728048.9|729051.1|728051.1|729046.7|728046.7|9
1623069770000|2021-06-07 12:42:50|729049.7|728049.7|729033.8|728033.8|729071.6|728071.6|729033|728033|18
1623069780000|2021-06-07 12:43:00|729033.4|728033.4|729030.7|728030.7|729037.6|728037.6|729022.4|728022.4|23
1623069790000|2021-06-07 12:43:10|729030|728030|729031.8|728031.8|729031.9|728031.9|729026.9|728026.9|12
1623069800000|2021-06-07 12:43:20|729029.9|728029.9|729026|728026|729030.5|728030.5|729021.8|728021.8|19
1623069810000|2021-06-07 12:43:30|729026.2|728026.2|729202.2|728202.2|729202.2|728202.2|729024.5|728024.5|23
1623069820000|2021-06-07 12:43:40|729199.6|728199.6|729245.5|728245.5|729245.5|728245.5|729199.6|728199.6|25
1623069830000|2021-06-07 12:43:50|729244.4|728244.4|729263.7|728263.7|729284.8|728284.8|729244.4|728244.4|22
1623069840000|2021-06-07 12:44:00|729259.4|728259.4|729267.4|728267.4|729279.2|728279.2|729257.4|728257.4|22
1623069850000|2021-06-07 12:44:10|729269.3|728269.3|729248.6|728248.6|729269.3|728269.3|729197.7|728197.7|35
1623069860000|2021-06-07 12:44:20|729248.2|728248.2|729214.8|728214.8|729257.6|728257.6|729214.8|728214.8|30
1623069870000|2021-06-07 12:44:30|729195.5|728195.5|729159.7|728159.7|729195.5|728195.5|729151.6|728151.6|30
1623069880000|2021-06-07 12:44:40|729162.5|728162.5|729168.4|728168.4|729168.5|728168.5|729156.2|728156.2|16
1623069890000|2021-06-07 12:44:50|729168.5|728168.5|729177.4|728177.4|729181.6|728181.6|729168.5|728168.5|19
1623069900000|2021-06-07 12:45:00|729179.8|728179.8|729152.7|728152.7|729183.8|728183.8|729151.1|728151.1|23
1623069910000|2021-06-07 12:45:10|729154.2|728154.2|729146.7|728146.7|729155.1|728155.1|729139.7|728139.7|18
1623069920000|2021-06-07 12:45:20|729145.2|728145.2|729154.1|728154.1|729155.1|728155.1|729132.4|728132.4|20
1623069930000|2021-06-07 12:45:30|729154.8|728154.8|729148.1|728148.1|729161.5|728161.5|729148.1|728148.1|20
1623069940000|2021-06-07 12:45:40|729147.6|728147.6|729137.3|728137.3|729639.7|728147.6|729127.5|727632.9|25
1623069950000|2021-06-07 12:45:50|729138.5|728138.5|729120.1|728120.1|729139.3|728139.3|729117.2|728117.2|21
1623069960000|2021-06-07 12:46:00|729121|728121|729133.4|728133.4|729133.4|728133.4|729121|728121|13
1623069970000|2021-06-07 12:46:10|729130.3|728130.3|729141.4|728141.4|729142.4|728142.4|729130.3|728130.3|15
1623069980000|2021-06-07 12:46:20|729137.8|728137.8|729202.1|728202.1|729205.2|728205.2|729137.8|728137.8|28
1623069990000|2021-06-07 12:46:30|729203.5|728203.5|729194.2|728194.2|729203.5|728203.5|729191.4|728191.4|19
1623070000000|2021-06-07 12:46:40|729193.8|728193.8|729207.2|728207.2|729211.5|728211.5|729193.8|728193.8|18
1623070010000|2021-06-07 12:46:50|729189.5|728189.5|729188.2|728188.2|729211.1|728211.1|729169.2|728169.2|31
1623070020000|2021-06-07 12:47:00|729178.5|728178.5|729297.6|728297.6|729297.6|728297.6|729177|728177|34
1623070030000|2021-06-07 12:47:10|729294.7|728294.7|729270.2|728270.2|729294.7|728294.7|729267.3|728267.3|23
1623070040000|2021-06-07 12:47:20|729272.5|728272.5|729272.3|728272.3|729273|728273|729271.3|728271.3|9
1623070050000|2021-06-07 12:47:30|729274.4|728274.4|729274.5|728274.5|729275.6|728275.6|729273.1|728273.1|14
1623070060000|2021-06-07 12:47:40|729274.9|728274.9|729271.4|728271.4|729283.2|728283.2|729262.9|728262.9|27
1623070070000|2021-06-07 12:47:50|729271.9|728271.9|729275.4|728275.4|729278.6|728278.6|729270.5|728270.5|22
1623070080000|2021-06-07 12:48:00|729274.6|728274.6|729338|728338|729345.8|728345.8|729267|728267|22
1623070090000|2021-06-07 12:48:10|729332.8|728332.8|729329|728329|729356.1|728356.1|729322.3|728322.3|30
1623070100000|2021-06-07 12:48:20|729327.5|728327.5|729324.4|728324.4|729329.7|728329.7|729320.1|728320.1|16
1623070110000|2021-06-07 12:48:30|729323.7|728323.7|729317.2|728317.2|729324|728324|729311.7|728311.7|23
1623070120000|2021-06-07 12:48:40|729317|728317|729313.3|728313.3|729329|728329|729310.9|728310.9|24
1623070130000|2021-06-07 12:48:50|729315|728315|729265.5|728265.5|729328|728328|729253.5|728253.5|31
1623070140000|2021-06-07 12:49:00|729254.9|728254.9|729396.3|728396.3|729404.6|728404.6|729243|728243|21
1623070150000|2021-06-07 12:49:10|729392|728392|729402.4|728402.4|729402.4|728402.4|729392|728392|15
1623070160000|2021-06-07 12:49:20|729402.6|728402.6|729363|728363|729402.6|728402.6|729363|728363|22
1623070170000|2021-06-07 12:49:30|729363.2|728363.2|729359.4|728359.4|729367.7|728367.7|729356.7|728356.7|24
1623070180000|2021-06-07 12:49:40|729360.3|728360.3|729382|728382|729382.6|728382.6|729359|728359|22
1623070190000|2021-06-07 12:49:50|729368.6|728368.6|729355.9|728355.9|729382.2|728382.2|729336.2|728336.2|24
1623070200000|2021-06-07 12:50:00|729354.8|728354.8|729366.7|728366.7|729382|728382|729338.2|728338.2|28
1623070210000|2021-06-07 12:50:10|729368.1|728368.1|729365.7|728365.7|729886.5|728393.6|729364.4|727877.9|21
1623070220000|2021-06-07 12:50:20|729365.8|728365.8|729356.7|728356.7|729859.4|728386.7|729354.8|727859.4|32
1623070230000|2021-06-07 12:50:30|729356.3|728356.3|729379.5|728379.5|729379.5|728379.5|729356.3|728356.3|19
1623070240000|2021-06-07 12:50:40|729373.6|728373.6|729927.5|727927.5|729927.5|728433|729353.9|727927.5|33
1623070250000|2021-06-07 12:50:50|729924.8|727924.8|729428.4|728428.4|729924.9|728436.4|729424|727924|25
1623070260000|2021-06-07 12:51:00|729428|728428|729366.4|728366.4|729437.1|728437.1|729356.6|728356.6|25
1623070270000|2021-06-07 12:51:10|729365.9|728365.9|729361.8|728361.8|729377.4|728377.4|729361.8|728361.8|20
1623070280000|2021-06-07 12:51:20|729359.2|728359.2|729376|728376|729380.1|728380.1|729354.1|728354.1|22
1623070290000|2021-06-07 12:51:30|729377|728377|729370.5|728370.5|729382.8|728382.8|729367.5|728367.5|22
1623070300000|2021-06-07 12:51:40|729365.8|728365.8|729362.6|728362.6|729369.7|728369.7|729361.1|728361.1|24
1623070310000|2021-06-07 12:51:50|729364.7|728364.7|729343.9|728343.9|729375.1|728375.1|729337.5|728337.5|26
1623070320000|2021-06-07 12:52:00|729358.4|728358.4|729349.2|728349.2|729358.4|728358.4|729346.3|728346.3|17
1623070330000|2021-06-07 12:52:10|729347.9|728347.9|729333.3|728333.3|729350.6|728350.6|729333.3|728333.3|17
1623070340000|2021-06-07 12:52:20|729335.8|728335.8|729340.4|728340.4|729344.2|728344.2|729327.5|728327.5|24
1623070350000|2021-06-07 12:52:30|729337.7|728337.7|729264.7|728264.7|729337.7|728337.7|729238.4|728238.4|34
1623070360000|2021-06-07 12:52:40|729269.4|728269.4|729201.1|728201.1|729269.4|728269.4|729183.1|728183.1|31
1623070370000|2021-06-07 12:52:50|729204.8|728204.8|729174.4|728174.4|729204.8|728204.8|729168.4|728168.4|22
1623070380000|2021-06-07 12:53:00|729177|728177|729181.1|728181.1|729193.2|728193.2|729172.5|728172.5|24
1623070390000|2021-06-07 12:53:10|729180.1|728180.1|729178.1|728178.1|729187.2|728187.2|729175.3|728175.3|24
1623070400000|2021-06-07 12:53:20|729177.5|728177.5|729200.9|728200.9|729203.3|728203.3|729175.3|728175.3|21
1623070410000|2021-06-07 12:53:30|729202.3|728202.3|729208.4|728208.4|729222.1|728222.1|729202.3|728202.3|23
1623070420000|2021-06-07 12:53:40|729207.6|728207.6|729166|728166|729214.8|728214.8|729160|728160|18
1623070430000|2021-06-07 12:53:50|729159.9|728159.9|729160.7|728160.7|729165|728165|729158.2|728158.2|18
1623070440000|2021-06-07 12:54:00|729161.4|728161.4|729123|728123|729162.4|728162.4|729123|728123|22
1623070450000|2021-06-07 12:54:10|729122|728122|729107.5|728107.5|729141.2|728141.2|729102.7|728102.7|22
1623070460000|2021-06-07 12:54:20|729100|728100|729095|728095|729100.8|728100.8|729094.7|728094.7|13
1623070470000|2021-06-07 12:54:30|729095.6|728095.6|729116|728116|729123.3|728123.3|729083.7|728083.7|30
1623070480000|2021-06-07 12:54:40|729116.5|728116.5|729635.8|727635.8|729649.2|728149.5|729116.5|727635.8|32
1623070490000|2021-06-07 12:54:50|729633.3|727633.3|729635.9|727635.9|729638.4|727638.4|729629|727629|23
1623070500000|2021-06-07 12:55:00|729636.7|727636.7|729110.5|728110.5|729636.7|728127.9|729107.7|727632.7|25
1623070510000|2021-06-07 12:55:10|729106.5|728106.5|729151|728151|729160.4|728160.4|729106.5|728106.5|28
1623070520000|2021-06-07 12:55:20|729150.7|728150.7|729154.3|728154.3|729157.5|728157.5|729143.7|728143.7|24
1623070530000|2021-06-07 12:55:30|729152.9|728152.9|729149.8|728149.8|729152.9|728152.9|729139.3|728139.3|24
1623070540000|2021-06-07 12:55:40|729150.3|728150.3|729212.6|728212.6|729214.6|728214.6|729150.3|728150.3|33
1623070550000|2021-06-07 12:55:50|729212.7|728212.7|729316.8|728316.8|729316.8|728316.8|729212.7|728212.7|20
1623070560000|2021-06-07 12:56:00|729337.8|728337.8|729350.4|728350.4|729359.9|728359.9|729337.8|728337.8|21
1623070570000|2021-06-07 12:56:10|729350.1|728350.1|729347.7|728347.7|729364.8|728364.8|729347.7|728347.7|19
1623070580000|2021-06-07 12:56:20|729350.9|728350.9|729346.1|728346.1|729352.1|728352.1|729342.9|728342.9|19
1623070590000|2021-06-07 12:56:30|729346.3|728346.3|729400.4|728400.4|729402.8|728402.8|729344.8|728344.8|23
1623070600000|2021-06-07 12:56:40|729398.6|728398.6|729383.9|728383.9|729400.6|728400.6|729379.5|728379.5|21
1623070610000|2021-06-07 12:56:50|729381.8|728381.8|729419.5|728419.5|729420.1|728420.1|729349.6|728349.6|29
1623070620000|2021-06-07 12:57:00|729423.3|728423.3|729424.3|728424.3|729424.3|728424.3|729414.4|728414.4|19
1623070630000|2021-06-07 12:57:10|729425.4|728425.4|729436.9|728436.9|729437|728437|729423.7|728423.7|15
1623070640000|2021-06-07 12:57:20|729436.7|728436.7|729419.1|728419.1|729436.7|728436.7|729419.1|728419.1|25
1623070650000|2021-06-07 12:57:30|729425.8|728425.8|729433|728433|729433|728433|729420.1|728420.1|28
1623070660000|2021-06-07 12:57:40|729432.5|728432.5|729405.9|728405.9|729433.9|728433.9|729405.9|728405.9|17
1623070670000|2021-06-07 12:57:50|729405.6|728405.6|729394.6|728394.6|729412.1|728412.1|729394.6|728394.6|22
1623070680000|2021-06-07 12:58:00|729394.9|728394.9|729387.1|728387.1|729398|728398|729379.3|728379.3|19
1623070690000|2021-06-07 12:58:10|729391.3|728391.3|729458.2|728458.2|729462.8|728462.8|729389.5|728389.5|28
1623070700000|2021-06-07 12:58:20|729461.5|728461.5|729412|728412|729461.5|728461.5|729412|728412|27
1623070710000|2021-06-07 12:58:30|729412.2|728412.2|729380.4|728380.4|729891.2|728412.2|729378.4|727888.7|24
1623070720000|2021-06-07 12:58:40|729379.7|728379.7|729353.3|728353.3|729380|728380|729345.2|728345.2|22
1623070730000|2021-06-07 12:58:50|729353.1|728353.1|729405.9|728405.9|729412.4|728412.4|729352.5|728352.5|22
1623070740000|2021-06-07 12:59:00|729401.6|728401.6|729393.1|728393.1|729446.8|728446.8|729368.8|728368.8|25
1623070750000|2021-06-07 12:59:10|729393.3|728393.3|729398.7|728398.7|729399|728399|729393.1|728393.1|15
1623070760000|2021-06-07 12:59:20|729397.3|728397.3|729384.1|728384.1|729397.3|728397.3|729374.8|728374.8|20
1623070770000|2021-06-07 12:59:30|729383.3|728383.3|729383.2|728383.2|729390.1|728390.1|729382.2|728382.2|25
1623070780000|2021-06-07 12:59:40|729383|728383|729401.3|728401.3|729410.9|728410.9|729378|728378|17
1623070790000|2021-06-07 12:59:50|729402.7|728402.7|729351.3|728351.3|729404.2|728404.2|729346.5|728346.5|25
1623070800000|2021-06-07 13:00:00|729351.1|728351.1|729343.2|728343.2|729378.1|728378.1|729334.4|728334.4|36
1623070810000|2021-06-07 13:00:10|729348.6|728348.6|729385.4|728385.4|729385.4|728385.4|729348.6|728348.6|34
1623070820000|2021-06-07 13:00:20|729382.8|728382.8|729341.3|728341.3|729880.1|728382.8|729341.3|727866.5|30
1623070830000|2021-06-07 13:00:30|729348.5|728348.5|729375.9|728375.9|729385.8|728385.8|729348.5|728348.5|26
1623070840000|2021-06-07 13:00:40|729382.4|728382.4|729342.2|728342.2|729384|728384|729342.2|728342.2|29
1623070850000|2021-06-07 13:00:50|729349|728349|729262.4|728262.4|729352.4|728352.4|729253.8|728253.8|33
1623070860000|2021-06-07 13:01:00|729264.7|728264.7|729136.2|728136.2|729264.7|728264.7|729131.7|728131.7|36
1623070870000|2021-06-07 13:01:10|729119.6|728119.6|729120.9|728120.9|729135|728135|729096.7|728096.7|30
1623070880000|2021-06-07 13:01:20|729114.4|728114.4|729201.9|728201.9|729213.1|728213.1|729107.2|728107.2|34
1623070890000|2021-06-07 13:01:30|729201.2|728201.2|729198.8|728198.8|729205|728205|729194.8|728194.8|24
1623070900000|2021-06-07 13:01:40|729201.7|728201.7|729195.3|728195.3|729206.4|728206.4|729193.9|728193.9|28
1623070910000|2021-06-07 13:01:50|729198.8|728198.8|729189.5|728189.5|729203.5|728203.5|729189.5|728189.5|24
1623070920000|2021-06-07 13:02:00|729190.4|728190.4|729244.6|728244.6|729249.5|728249.5|729146.2|728146.2|30
1623070930000|2021-06-07 13:02:10|729247.3|728247.3|729332.5|728332.5|729355.6|728355.6|729237.3|728237.3|34
1623070940000|2021-06-07 13:02:20|729326.6|728326.6|729360.8|728360.8|729360.8|728360.8|729316.1|728316.1|30
1623070950000|2021-06-07 13:02:30|729344.5|728344.5|729267.3|728267.3|729354.4|728354.4|729267.3|728267.3|36
1623070960000|2021-06-07 13:02:40|729268.6|728268.6|729269.2|728269.2|729286.1|728286.1|729260.6|728260.6|33
1623070970000|2021-06-07 13:02:50|729268.4|728268.4|729294.3|728294.3|729313.9|728313.9|729263.4|728263.4|31
1623070980000|2021-06-07 13:03:00|729294.4|728294.4|729288|728288|729298|728298|729270.6|728270.6|33
1623070990000|2021-06-07 13:03:10|729286.9|728286.9|729262|728262|729286.9|728286.9|729254.9|728254.9|22
1623071000000|2021-06-07 13:03:20|729258.4|728258.4|729287.2|728287.2|729317.9|728317.9|729248.9|728248.9|30
1623071010000|2021-06-07 13:03:30|729295|728295|729292.7|728292.7|729295|728295|729271.2|728271.2|29
1623071020000|2021-06-07 13:03:40|729284.9|728284.9|729347.3|728347.3|729853.5|728361|729282|727853.5|26
1623071030000|2021-06-07 13:03:50|729346.3|728346.3|729269.4|728269.4|729348.2|728348.2|729249.9|728249.9|27
1623071040000|2021-06-07 13:04:00|729272.1|728272.1|729277.3|728277.3|729277.3|728277.3|729261.7|728261.7|17
1623071050000|2021-06-07 13:04:10|729275.8|728275.8|729259.6|728259.6|729276|728276|729259.6|728259.6|19
1623071060000|2021-06-07 13:04:20|729259.4|728259.4|729263.9|728263.9|729269.5|728269.5|729259|728259|17
1623071070000|2021-06-07 13:04:30|729263.2|728263.2|729263.2|728263.2|729268|728268|729261.3|728261.3|15
1623071080000|2021-06-07 13:04:40|729263.5|728263.5|729265.4|728265.4|729266.3|728266.3|729259.9|728259.9|16
1623071090000|2021-06-07 13:04:50|729259.1|728259.1|729254.7|728254.7|729262.1|728262.1|729254.7|728254.7|17
1623071100000|2021-06-07 13:05:00|729256.5|728256.5|729255.4|728255.4|729260.9|728260.9|729253.5|728253.5|19
1623071110000|2021-06-07 13:05:10|729254.1|728254.1|729254|728254|729254.4|728254.4|729250.4|728250.4|11
1623071120000|2021-06-07 13:05:20|729253.8|728253.8|729255.4|728255.4|729257.7|728257.7|729250.6|728250.6|20
1623071130000|2021-06-07 13:05:30|729258|728258|729256.7|728256.7|729265.4|728265.4|729252.7|728252.7|26
1623071140000|2021-06-07 13:05:40|729251.5|728251.5|729258.8|728258.8|729258.8|728258.8|729250|728250|14
1623071150000|2021-06-07 13:05:50|729260.6|728260.6|729256.6|728256.6|729260.9|728260.9|729248.8|728248.8|17
1623071160000|2021-06-07 13:06:00|729257.7|728257.7|729247|728247|729258.2|728258.2|729247|728247|23
1623071170000|2021-06-07 13:06:10|729253.3|728253.3|729222.7|728222.7|729254.9|728254.9|729203.4|728203.4|28
1623071180000|2021-06-07 13:06:20|729223.4|728223.4|729202.2|728202.2|729224.3|728224.3|729201.6|728201.6|25
1623071190000|2021-06-07 13:06:30|729204.1|728204.1|729209.1|728209.1|729210.8|728210.8|729198|728198|23
1623071200000|2021-06-07 13:06:40|729210.8|728210.8|729209.4|728209.4|729211.1|728211.1|729202.7|728202.7|21
1623071210000|2021-06-07 13:06:50|729210.3|728210.3|729293.7|728293.7|729293.7|728293.7|729205.1|728205.1|28
1623071220000|2021-06-07 13:07:00|729299.2|728299.2|729313.9|728313.9|729810.7|728319.1|729299.1|727804.3|27
1623071230000|2021-06-07 13:07:10|729317.8|728317.8|729860.6|727860.6|729860.6|728356.4|729304.9|727849.5|25
1623071240000|2021-06-07 13:07:20|729853|727853|729379.8|728379.8|729860|728385.1|729326.6|727835.2|29
1623071250000|2021-06-07 13:07:30|729381.9|728381.9|729377.7|728377.7|729385.6|728385.6|729373.9|728373.9|20
1623071260000|2021-06-07 13:07:40|729378.2|728378.2|729377.7|728377.7|729381|728381|729371|728371|26
1623071270000|2021-06-07 13:07:50|729368.8|728368.8|729342.3|728342.3|729369.3|728369.3|729340.8|728340.8|29
1623071280000|2021-06-07 13:08:00|729344.9|728344.9|729336.3|728336.3|729346.6|728346.6|729330.4|728330.4|21
1623071290000|2021-06-07 13:08:10|729338|728338|729335.6|728335.6|729347.2|728347.2|729335.6|728335.6|22
1623071300000|2021-06-07 13:08:20|729336.6|728336.6|729332.8|728332.8|729341.1|728341.1|729328.1|728328.1|17
1623071310000|2021-06-07 13:08:30|729332|728332|729324.1|728324.1|729338.3|728338.3|729320.4|728320.4|21
1623071320000|2021-06-07 13:08:40|729327.8|728327.8|729331.9|728331.9|729341.6|728341.6|729321.3|728321.3|25
1623071330000|2021-06-07 13:08:50|729332.3|728332.3|729323.6|728323.6|729332.3|728332.3|729314.8|728314.8|22
1623071340000|2021-06-07 13:09:00|729325.4|728325.4|729308.7|728308.7|729325.8|728325.8|729308.7|728308.7|18
1623071350000|2021-06-07 13:09:10|729308.1|728308.1|729800.5|727800.5|729800.5|728318.3|729300.6|727800.5|22
1623071360000|2021-06-07 13:09:20|729799.5|727799.5|729341.7|728341.7|729801.4|728355.9|729284.3|727785.2|29
1623071370000|2021-06-07 13:09:30|729344.9|728344.9|729347.7|728347.7|729350|728350|729338.5|728338.5|23
1623071380000|2021-06-07 13:09:40|729348.2|728348.2|729344.4|728344.4|729351.9|728351.9|729343.1|728343.1|20
1623071390000|2021-06-07 13:09:50|729344.5|728344.5|729359.4|728359.4|729367|728367|729341.1|728341.1|27
1623071400000|2021-06-07 13:10:00|729361.1|728361.1|729349.1|728349.1|729387.1|728387.1|729349.1|728349.1|29
1623071410000|2021-06-07 13:10:10|729349|728349|729303.1|728303.1|729364.4|728364.4|729303.1|728303.1|32
1623071420000|2021-06-07 13:10:20|729296.8|728296.8|729282.1|728282.1|729307|728307|729280.2|728280.2|26
1623071430000|2021-06-07 13:10:30|729277.9|728277.9|729266.7|728266.7|729281.1|728281.1|729260.8|728260.8|26
1623071440000|2021-06-07 13:10:40|729269.2|728269.2|729286.8|728286.8|729297.5|728297.5|729265.5|728265.5|29
1623071450000|2021-06-07 13:10:50|729286.1|728286.1|729270.7|728270.7|729291.2|728291.2|729263.1|728263.1|24
1623071460000|2021-06-07 13:11:00|729269.9|728269.9|729289.9|728289.9|729302.3|728302.3|729269.6|728269.6|31
1623071470000|2021-06-07 13:11:10|729288.4|728288.4|729280.3|728280.3|729293.2|728293.2|729274.8|728274.8|23
1623071480000|2021-06-07 13:11:20|729280.6|728280.6|729135.4|728135.4|729281.4|728281.4|729135.4|728135.4|25
1623071490000|2021-06-07 13:11:30|729137.5|728137.5|729164.5|728164.5|729166.7|728166.7|729119.7|728119.7|31
1623071500000|2021-06-07 13:11:40|729165.2|728165.2|729145.8|728145.8|729165.2|728165.2|729144.6|728144.6|25
1623071510000|2021-06-07 13:11:50|729144.8|728144.8|729146.6|728146.6|729148|728148|729144.2|728144.2|12
1623071520000|2021-06-07 13:12:00|729146.2|728146.2|729106.9|728106.9|729631.5|728146.2|729103.2|727625.8|34
1623071530000|2021-06-07 13:12:10|729106.6|728106.6|729087.7|728087.7|729107.3|728107.3|729085|728085|22
1623071540000|2021-06-07 13:12:20|729087.4|728087.4|729088.3|728088.3|729095|728095|729083.3|728083.3|22
1623071550000|2021-06-07 13:12:30|729088.9|728088.9|729090.9|728090.9|729090.9|728090.9|729080|728080|21
1623071560000|2021-06-07 13:12:40|729088.3|728088.3|729063.1|728063.1|729090.2|728090.2|729063.1|728063.1|18
1623071570000|2021-06-07 13:12:50|729062.7|728062.7|729032.3|728032.3|729066.4|728066.4|729032.3|728032.3|21
1623071580000|2021-06-07 13:13:00|729031.8|728031.8|728954.8|727954.8|729035.7|728035.7|728929.9|727929.9|35
1623071590000|2021-06-07 13:13:10|728946.4|727946.4|728934|727934|728946.4|727946.4|728933.1|727933.1|25
1623071600000|2021-06-07 13:13:20|728934.4|727934.4|728886.5|727886.5|728935.3|727935.3|728855.8|727855.8|35
1623071610000|2021-06-07 13:13:30|728884.8|727884.8|728884.7|727884.7|728884.8|727884.8|728872.5|727872.5|28
1623071620000|2021-06-07 13:13:40|728889.4|727889.4|728907.6|727907.6|728908.8|727908.8|728881.8|727881.8|33
1623071630000|2021-06-07 13:13:50|728895.8|727895.8|728990.6|727990.6|728994.9|727994.9|728893.9|727893.9|27
1623071640000|2021-06-07 13:14:00|728990.4|727990.4|728895.4|727895.4|728990.4|727990.4|728891.8|727891.8|32
1623071650000|2021-06-07 13:14:10|728893.8|727893.8|728892.1|727892.1|728945.4|727945.4|728892|727892|34
1623071660000|2021-06-07 13:14:20|728892.7|727892.7|728933.5|727933.5|728947.3|727947.3|728882.7|727882.7|28
1623071670000|2021-06-07 13:14:30|728934.3|727934.3|728971.4|727971.4|728971.4|727971.4|728932.9|727932.9|26
1623071680000|2021-06-07 13:14:40|728963.1|727963.1|728941.2|727941.2|728963.3|727963.3|728940.8|727940.8|29
1623071690000|2021-06-07 13:14:50|728941|727941|728961.8|727961.8|728965.2|727965.2|728941|727941|25
1623071700000|2021-06-07 13:15:00|728963.3|727963.3|728917.7|727917.7|728963.7|727963.7|728916.4|727916.4|29
1623071710000|2021-06-07 13:15:10|728933.3|727933.3|728938.9|727938.9|728942.3|727942.3|728905.2|727905.2|25
1623071720000|2021-06-07 13:15:20|728948.1|727948.1|728919|727919|728963.1|727963.1|728905|727905|30
1623071730000|2021-06-07 13:15:30|728936|727936|728942.8|727942.8|728945.2|727945.2|728936|727936|27
1623071740000|2021-06-07 13:15:40|728941|727941|728933.2|727933.2|728942.2|727942.2|728933.2|727933.2|15
1623071750000|2021-06-07 13:15:50|728935.5|727935.5|728937.6|727937.6|728945.6|727945.6|728933.8|727933.8|21
1623071760000|2021-06-07 13:16:00|728951.2|727951.2|728943|727943|728952.9|727952.9|728935.5|727935.5|30
1623071770000|2021-06-07 13:16:10|728941.5|727941.5|728956.4|727956.4|728965.7|727965.7|728932.9|727932.9|36
1623071780000|2021-06-07 13:16:20|728957.4|727957.4|729007.6|728007.6|729015.8|728015.8|728957.1|727957.1|29
1623071790000|2021-06-07 13:16:30|729009.9|728009.9|729002.7|728002.7|729023|728023|728996|727996|25
1623071800000|2021-06-07 13:16:40|729004.8|728004.8|729010.4|728010.4|729014.7|728014.7|729004.5|728004.5|30
1623071810000|2021-06-07 13:16:50|729009.8|728009.8|729039.7|728039.7|729039.7|728039.7|729007.3|728007.3|29
1623071820000|2021-06-07 13:17:00|729046.9|728046.9|729028.6|728028.6|729052.2|728052.2|729024.3|728024.3|30
1623071830000|2021-06-07 13:17:10|729022|728022|729030.6|728030.6|729032.2|728032.2|729022|728022|23
1623071840000|2021-06-07 13:17:20|729026.9|728026.9|729033.6|728033.6|729040.8|728040.8|729019.5|728019.5|24
1623071850000|2021-06-07 13:17:30|729032.7|728032.7|729026.2|728026.2|729033.8|728033.8|729026.2|728026.2|21
1623071860000|2021-06-07 13:17:40|729026.8|728026.8|728999.7|727999.7|729029.7|728029.7|728999.7|727999.7|21
1623071870000|2021-06-07 13:17:50|728999.1|727999.1|728961.7|727961.7|729005.9|728005.9|728957.6|727957.6|27
1623071880000|2021-06-07 13:18:00|728957.5|727957.5|728942.3|727942.3|728957.5|727957.5|728927.3|727927.3|30
1623071890000|2021-06-07 13:18:10|728944.4|727944.4|728935|727935|728962.8|727962.8|728935|727935|25
1623071900000|2021-06-07 13:18:20|728933.5|727933.5|728936.8|727936.8|728957.5|727957.5|728932.3|727932.3|25
1623071910000|2021-06-07 13:18:30|728939.4|727939.4|728939.3|727939.3|728949.6|727949.6|728933.8|727933.8|22
1623071920000|2021-06-07 13:18:40|728943.9|727943.9|728990.3|727990.3|728997.6|727997.6|728936.3|727936.3|26
1623071930000|2021-06-07 13:18:50|728988.5|727988.5|729061.2|728061.2|729075.5|728075.5|728988.5|727988.5|34
1623071940000|2021-06-07 13:19:00|729066.1|728066.1|729128.6|728128.6|729128.6|728128.6|729060.3|728060.3|33
1623071950000|2021-06-07 13:19:10|729130.2|728130.2|729112|728112|729130.4|728130.4|729110.1|728110.1|27
1623071960000|2021-06-07 13:19:20|729109.2|728109.2|729095.6|728095.6|729113.6|728113.6|729091.6|728091.6|17
1623071970000|2021-06-07 13:19:30|729096.1|728096.1|729109.7|728109.7|729116|728116|729096.1|728096.1|21
1623071980000|2021-06-07 13:19:40|729112.7|728112.7|729098.2|728098.2|729113|728113|729083.7|728083.7|23
1623071990000|2021-06-07 13:19:50|729098.1|728098.1|729087.7|728087.7|729122.4|728122.4|729087.7|728087.7|28
1623072000000|2021-06-07 13:20:00|729085|728085|729041.3|728041.3|729085|728085|729040.9|728040.9|29
1623072010000|2021-06-07 13:20:10|729041.8|728041.8|729010.6|728010.6|729042.7|728042.7|729005.7|728005.7|27
1623072020000|2021-06-07 13:20:20|729008.8|728008.8|729007.4|728007.4|729013|728013|728990.2|727990.2|28
1623072030000|2021-06-07 13:20:30|729008.6|728008.6|728987.6|727987.6|729008.6|728008.6|728983.1|727983.1|21
1623072040000|2021-06-07 13:20:40|728983.1|727983.1|728987.3|727987.3|728988.1|727988.1|728983.1|727983.1|13
1623072050000|2021-06-07 13:20:50|728988.4|727988.4|728984.5|727984.5|728990.7|727990.7|728970.8|727970.8|26
1623072060000|2021-06-07 13:21:00|728979.8|727979.8|728982.2|727982.2|729000|728000|728969.5|727969.5|23
1623072070000|2021-06-07 13:21:10|728979.7|727979.7|729039.1|728039.1|729039.1|728039.1|728971.1|727971.1|26
1623072080000|2021-06-07 13:21:20|729040.6|728040.6|729059|728059|729068.3|728068.3|729040.2|728040.2|33
1623072090000|2021-06-07 13:21:30|729054|728054|729036.2|728036.2|729544.1|728076.4|729031.1|727532.3|31
1623072100000|2021-06-07 13:21:40|729035.1|728035.1|729049.4|728049.4|729061.2|728061.2|729035.1|728035.1|28
1623072110000|2021-06-07 13:21:50|729049.6|728049.6|729037.9|728037.9|729049.6|728049.6|729034.5|728034.5|23
1623072120000|2021-06-07 13:22:00|729038|728038|729090|728090|729112.3|728112.3|729031.3|728031.3|32
1623072130000|2021-06-07 13:22:10|729090.6|728090.6|729125.8|728125.8|729125.8|728125.8|729085.8|728085.8|26
1623072140000|2021-06-07 13:22:20|729124.3|728124.3|729146.1|728146.1|729155|728155|729119.5|728119.5|25
1623072150000|2021-06-07 13:22:30|729147.1|728147.1|729119.4|728119.4|729169|728169|729118.6|728118.6|32
1623072160000|2021-06-07 13:22:40|729135.1|728135.1|729133.4|728133.4|729158.5|728158.5|729131.9|728131.9|28
1623072170000|2021-06-07 13:22:50|729135.6|728135.6|729121.4|728121.4|729135.6|728135.6|729103.7|728103.7|27
1623072180000|2021-06-07 13:23:00|729122.4|728122.4|729123.8|728123.8|729135.7|728135.7|729121.6|728121.6|28
1623072190000|2021-06-07 13:23:10|729123.3|728123.3|729129.5|728129.5|729134.5|728134.5|729120.4|728120.4|24
1623072200000|2021-06-07 13:23:20|729120|728120|729114.8|728114.8|729121|728121|729110.8|728110.8|16
1623072210000|2021-06-07 13:23:30|729118.3|728118.3|729154.8|728154.8|729633|728165.6|729118.3|727619|30
1623072220000|2021-06-07 13:23:40|729153.2|728153.2|729126.7|728126.7|729645.4|728171.6|729126.7|727634.7|29
1623072230000|2021-06-07 13:23:50|729127|728127|729114.6|728114.6|729625.2|728127.1|729113.7|727623.7|28
1623072240000|2021-06-07 13:24:00|729111.3|728111.3|729112.4|728112.4|729115|728115|729110.4|728110.4|14
1623072250000|2021-06-07 13:24:10|729113.4|728113.4|729136.1|728136.1|729144.5|728144.5|729106.3|728106.3|25
1623072260000|2021-06-07 13:24:20|729133.2|728133.2|729140.9|728140.9|729160.9|728160.9|729133.2|728133.2|25
1623072270000|2021-06-07 13:24:30|729136.7|728136.7|729169.5|728169.5|729659.9|728182.3|729121|727650.4|29
1623072280000|2021-06-07 13:24:40|729164.9|728164.9|729079|728079|729653.1|728164.9|729078.2|727651.7|33
1623072290000|2021-06-07 13:24:50|729078.7|728078.7|729602.2|727602.2|729603.9|728106.5|729073.5|727598.5|21
1623072300000|2021-06-07 13:25:00|729610.6|727610.6|729164.2|728164.2|729610.6|728164.2|729110.6|727610.6|33
1623072310000|2021-06-07 13:25:10|729163.4|728163.4|729194.9|728194.9|729194.9|728194.9|729154.1|728154.1|29
1623072320000|2021-06-07 13:25:20|729187.6|728187.6|729227.5|728227.5|729711.8|728227.5|729187.6|727700.5|24
1623072330000|2021-06-07 13:25:30|729216.3|728216.3|729710|727710|729712.1|728222.7|729213.2|727709.6|22
1623072340000|2021-06-07 13:25:40|729711.1|727711.1|729186.7|728186.7|729721.4|728197.6|729170.1|727711|23
1623072350000|2021-06-07 13:25:50|729184.7|728184.7|729248.1|728248.1|729256.4|728256.4|729182|728182|30
1623072360000|2021-06-07 13:26:00|729246.9|728246.9|729215.1|728215.1|729246.9|728246.9|729215.1|728215.1|29
1623072370000|2021-06-07 13:26:10|729214|728214|729226.2|728226.2|729229.4|728229.4|729214|728214|15
1623072380000|2021-06-07 13:26:20|729224.2|728224.2|729183.2|728183.2|729225.5|728225.5|729183.2|728183.2|22
1623072390000|2021-06-07 13:26:30|729185.5|728185.5|729198.4|728198.4|729201.1|728201.1|729184.9|728184.9|16
1623072400000|2021-06-07 13:26:40|729199.2|728199.2|729240.5|728240.5|729258.4|728258.4|729199.2|728199.2|24
1623072410000|2021-06-07 13:26:50|729261.2|728261.2|729261.9|728261.9|729266.5|728266.5|729255.4|728255.4|23
1623072420000|2021-06-07 13:27:00|729312.7|728312.7|729347.5|728347.5|729351.1|728351.1|729312.4|728312.4|28
1623072430000|2021-06-07 13:27:10|729348.5|728348.5|729914.5|727914.5|729914.5|728423.3|729342.8|727914.5|21
1623072440000|2021-06-07 13:27:20|729918.9|727918.9|729344.3|728344.3|729918.9|728421.1|729344|727834.4|24
1623072450000|2021-06-07 13:27:30|729345.1|728345.1|729339.9|728339.9|729349.7|728349.7|729339.9|728339.9|22
1623072460000|2021-06-07 13:27:40|729339.5|728339.5|729333.4|728333.4|729347|728347|729333.1|728333.1|20
1623072470000|2021-06-07 13:27:50|729333.2|728333.2|729299.3|728299.3|729805.5|728340.8|729299.1|727801.7|30
1623072480000|2021-06-07 13:28:00|729300|728300|729335.7|728335.7|729335.7|728335.7|729300|728300|29
1623072490000|2021-06-07 13:28:10|729334.1|728334.1|729427.3|728427.3|729429.8|728429.8|729332.3|728332.3|23
1623072500000|2021-06-07 13:28:20|729429.2|728429.2|729429.7|728429.7|729430.5|728430.5|729426.6|728426.6|11
1623072510000|2021-06-07 13:28:30|729300.2|728300.2|729293.4|728293.4|729301|728301|729287.9|728287.9|21
1623072520000|2021-06-07 13:28:40|729291|728291|729287.3|728287.3|729291|728291|729285|728285|17
1623072530000|2021-06-07 13:28:50|729287.6|728287.6|729279.9|728279.9|729287.6|728287.6|729279|728279|14
1623072540000|2021-06-07 13:29:00|729280.1|728280.1|729279.1|728279.1|729284.2|728284.2|729275.4|728275.4|14
1623072550000|2021-06-07 13:29:10|729281.1|728281.1|729275.3|728275.3|729281.1|728281.1|729274.3|728274.3|14
1623072560000|2021-06-07 13:29:20|729271.2|728271.2|729265.7|728265.7|729273.8|728273.8|729260.6|728260.6|17
1623072570000|2021-06-07 13:29:30|729266.9|728266.9|729077.8|728077.8|729266.9|728266.9|729076.3|728076.3|25
1623072580000|2021-06-07 13:29:40|729086.8|728086.8|729143.1|728143.1|729144.1|728144.1|729071.5|728071.5|24
1623072590000|2021-06-07 13:29:50|729139.9|728139.9|729075.4|728075.4|729141.5|728141.5|729074.1|728074.1|23
1623072600000|2021-06-07 13:30:00|729067.1|728067.1|729173|728173|729173|728173|729050.5|728050.5|27
1623072610000|2021-06-07 13:30:10|729153|728153|729045.1|728045.1|729644.8|728153|729028.2|727637.5|26
1623072620000|2021-06-07 13:30:20|729050.2|728050.2|729014|728014|729524.5|728050.2|729008.4|727521.5|26
1623072630000|2021-06-07 13:30:30|729010.7|728010.7|729065.8|728065.8|729076|728076|729004.5|728004.5|25
1623072640000|2021-06-07 13:30:40|729067|728067|729078.2|728078.2|729093.1|728093.1|728999.1|727999.1|28
1623072650000|2021-06-07 13:30:50|729074.9|728074.9|729123.5|728123.5|729126.7|728126.7|729074.9|728074.9|24
1623072660000|2021-06-07 13:31:00|729121.7|728121.7|729251.2|728251.2|729251.2|728251.2|729115.7|728115.7|27
1623072670000|2021-06-07 13:31:10|729250.2|728250.2|729325.9|728325.9|729330.9|728330.9|729249.6|728249.6|26
1623072680000|2021-06-07 13:31:20|729324.5|728324.5|729256.4|728256.4|729328.5|728328.5|729244.8|728244.8|29
1623072690000|2021-06-07 13:31:30|729256.3|728256.3|729300.8|728300.8|729302.6|728302.6|729246.1|728246.1|27
1623072700000|2021-06-07 13:31:40|729300|728300|729322.7|728322.7|729328.7|728328.7|729299.9|728299.9|25
1623072710000|2021-06-07 13:31:50|729322.8|728322.8|729316.2|728316.2|729334.4|728334.4|729316.2|728316.2|23
1623072720000|2021-06-07 13:32:00|729315.1|728315.1|729288.7|728288.7|729315.2|728315.2|729273.3|728273.3|27
1623072730000|2021-06-07 13:32:10|729288.9|728288.9|729272.6|728272.6|729288.9|728288.9|729271.3|728271.3|26
1623072740000|2021-06-07 13:32:20|729270.4|728270.4|729672.3|727672.3|729676.7|728270.4|729163.7|727669.2|27
1623072750000|2021-06-07 13:32:30|729684.9|727684.9|729184.4|728184.4|729702.4|728196.9|729172.5|727680.7|29
1623072760000|2021-06-07 13:32:40|729183.7|728183.7|729680.7|727680.7|729702.7|728192.6|729182.2|727675.7|27
1623072770000|2021-06-07 13:32:50|729680.6|727680.6|729176.3|728176.3|729686.3|728189.5|729166.9|727675.6|26
1623072780000|2021-06-07 13:33:00|729170.6|728170.6|729690|727690|729691.4|728188.1|729151.8|727661.5|23
1623072790000|2021-06-07 13:33:10|729680.1|727680.1|729186.7|728186.7|729682|728190.6|729168.1|727679.2|27
1623072800000|2021-06-07 13:33:20|729185.7|728185.7|729185.1|728185.1|729709.9|728211.3|729182.7|727706.9|25
1623072810000|2021-06-07 13:33:30|729187.7|728187.7|729127.8|728127.8|729216.7|728216.7|729127.8|728127.8|20
1623072820000|2021-06-07 13:33:40|729115.4|728115.4|729151.3|728151.3|729652.9|728151.3|729109.4|727642.7|27
1623072830000|2021-06-07 13:33:50|729150|728150|729109.7|728109.7|729656.6|728160.6|729108|727638.5|23
1623072840000|2021-06-07 13:34:00|729110|728110|729150.4|728150.4|729156.2|728156.2|729110|728110|27
1623072850000|2021-06-07 13:34:10|729132.2|728132.2|729111.6|728111.6|729132.2|728132.2|729111.6|728111.6|22
1623072860000|2021-06-07 13:34:20|729108.4|728108.4|729088|728088|729108.4|728108.4|729078.4|728078.4|24
1623072870000|2021-06-07 13:34:30|729083.1|728083.1|729095.3|728095.3|729095.3|728095.3|729069.9|728069.9|23
1623072880000|2021-06-07 13:34:40|729099.2|728099.2|729640.5|727640.5|729640.5|728142.6|729085.8|727634.7|23
1623072890000|2021-06-07 13:34:50|729639.5|727639.5|729126.5|728126.5|729648.2|728138.6|729126.5|727636.9|23
1623072900000|2021-06-07 13:35:00|729127|728127|729109.3|728109.3|729130.8|728130.8|729106.5|728106.5|25
1623072910000|2021-06-07 13:35:10|729101.5|728101.5|729111.7|728111.7|729613.4|728123.8|729090.6|727613.1|23
1623072920000|2021-06-07 13:35:20|729121.4|728121.4|729232.9|728232.9|729746.7|728244.5|729114.4|727735.1|27
1623072930000|2021-06-07 13:35:30|729235|728235|729697.8|727697.8|729697.8|728235|729209.7|727694.2|25
1623072940000|2021-06-07 13:35:40|729691.3|727691.3|729174|728174|729691.3|728200|729174|727691.3|21
1623072950000|2021-06-07 13:35:50|729177.1|728177.1|729153|728153|729182.7|728182.7|729153|728153|22
1623072960000|2021-06-07 13:36:00|729144.1|728144.1|729157|728157|729168.7|728168.7|729144.1|728144.1|24
1623072970000|2021-06-07 13:36:10|729156|728156|729157.1|728157.1|729158|728158|729154.5|728154.5|18
1623072980000|2021-06-07 13:36:20|729157.5|728157.5|729211.2|728211.2|729213.4|728213.4|729157.5|728157.5|24
1623072990000|2021-06-07 13:36:30|729210.5|728210.5|729161.3|728161.3|729210.5|728210.5|729140.8|728140.8|19
1623073000000|2021-06-07 13:36:40|729169.2|728169.2|729177.8|728177.8|729675.7|728189.3|729163.3|727674.1|24
1623073010000|2021-06-07 13:36:50|729173.8|728173.8|729559.2|727559.2|729577.3|728173.8|729067.2|727557.6|20
1623073020000|2021-06-07 13:37:00|729558.5|727558.5|729564.8|727564.8|729594|728103.4|729060.4|727558.5|25
1623073030000|2021-06-07 13:37:10|729101.3|728101.3|729123.6|728123.6|729145.8|728145.8|729101.3|728101.3|25
1623073040000|2021-06-07 13:37:20|729115|728115|729119|728119|729119.2|728119.2|729111.1|728111.1|16
1623073050000|2021-06-07 13:37:30|729119.6|728119.6|729121.3|728121.3|729121.3|728121.3|729107.4|728107.4|21
1623073060000|2021-06-07 13:37:40|729116.8|728116.8|729618.2|727618.2|729658|728128.3|729059.9|727565.2|28
1623073070000|2021-06-07 13:37:50|729618.3|727618.3|729607.3|727607.3|729624.2|727624.2|729604.4|727604.4|20
1623073080000|2021-06-07 13:38:00|729609.1|727609.1|729615.8|727615.8|729640.2|728134|729109.5|727609.1|27
1623073090000|2021-06-07 13:38:10|729616.1|727616.1|729597.9|727597.9|729624.1|727624.1|729596.8|727596.8|23
1623073100000|2021-06-07 13:38:20|729594.1|727594.1|729085.9|728085.9|729594.1|728101.8|729067.9|727586.9|22
1623073110000|2021-06-07 13:38:30|729090.9|728090.9|729612.7|727612.7|729613.5|728123|729090.9|727610.9|22
1623073120000|2021-06-07 13:38:40|729131.5|728131.5|729178.2|728178.2|729677.7|728181.7|729110.4|727609|27
1623073130000|2021-06-07 13:38:50|729177.8|728177.8|729211.6|728211.6|729211.6|728211.6|729177|728177|18
1623073140000|2021-06-07 13:39:00|729218.4|728218.4|729216.6|728216.6|729218.8|728218.8|729214|728214|22
1623073150000|2021-06-07 13:39:10|729216.4|728216.4|729214.1|728214.1|729217.6|728217.6|729206|728206|20
1623073160000|2021-06-07 13:39:20|729212.8|728212.8|729273.6|728273.6|729289.1|728289.1|729212.8|728212.8|22
1623073170000|2021-06-07 13:39:30|729273.8|728273.8|729287.6|728287.6|729293.4|728293.4|729273.8|728273.8|23
1623073180000|2021-06-07 13:39:40|729294.4|728294.4|729306|728306|729331.9|728331.9|729283.5|728283.5|28
1623073190000|2021-06-07 13:39:50|729312|728312|729318.4|728318.4|729319.6|728319.6|729308.3|728308.3|19
1623073200000|2021-06-07 13:40:00|729339.1|728339.1|729337.2|728337.2|729345.9|728345.9|729336.2|728336.2|27
1623073210000|2021-06-07 13:40:10|729337.4|728337.4|729337|728337|729338.8|728338.8|729308.4|728308.4|24
1623073220000|2021-06-07 13:40:20|729341.2|728341.2|729346.9|728346.9|729354.8|728354.8|729337.3|728337.3|20
1623073230000|2021-06-07 13:40:30|729341.6|728341.6|729324.9|728324.9|729341.6|728341.6|729322.1|728322.1|25
1623073240000|2021-06-07 13:40:40|729327.2|728327.2|729273.7|728273.7|729330.6|728330.6|729267|728267|23
1623073250000|2021-06-07 13:40:50|729273.4|728273.4|729276.9|728276.9|729292.6|728292.6|729268.3|728268.3|21
1623073260000|2021-06-07 13:41:00|729278.6|728278.6|729217.1|728217.1|729293.3|728293.3|729217.1|728217.1|23
1623073270000|2021-06-07 13:41:10|729202.1|728202.1|729168.9|728168.9|729203.1|728203.1|729149.8|728149.8|27
1623073280000|2021-06-07 13:41:20|729168|728168|729147.5|728147.5|729168|728168|729127.8|728127.8|26
1623073290000|2021-06-07 13:41:30|729149.4|728149.4|729175.3|728175.3|729175.9|728175.9|729139.4|728139.4|24
1623073300000|2021-06-07 13:41:40|729166|728166|729154.9|728154.9|729665.3|728168.5|729145.2|727661.9|26
1623073310000|2021-06-07 13:41:50|729152.9|728152.9|729212.6|728212.6|729635.9|728221.1|729136.1|727635.9|27
1623073320000|2021-06-07 13:42:00|729215.9|728215.9|729244.3|728244.3|729258.3|728258.3|729207.5|728207.5|30
1623073330000|2021-06-07 13:42:10|729248|728248|729285.2|728285.2|729287.8|728287.8|729207.8|728207.8|35
1623073340000|2021-06-07 13:42:20|729285.8|728285.8|729306.3|728306.3|729817.5|728327.3|729285.2|727807.2|34
1623073350000|2021-06-07 13:42:30|729307.6|728307.6|729326.1|728326.1|729801.6|728330.5|729298.9|727801.6|29
1623073360000|2021-06-07 13:42:40|729332.7|728332.7|729292.3|728292.3|729335.5|728335.5|729285.8|728285.8|27
1623073370000|2021-06-07 13:42:50|729287.1|728287.1|729309.9|728309.9|729325.2|728325.2|729284|728284|29
1623073380000|2021-06-07 13:43:00|729315.4|728315.4|729738.9|727738.9|729746.3|728321.9|729221.5|727731.5|33
1623073390000|2021-06-07 13:43:10|729235.7|728235.7|729292.6|728292.6|729794.9|728292.6|729233.9|727776|28
1623073400000|2021-06-07 13:43:20|729292.2|728292.2|729340.4|728340.4|729340.8|728340.8|729289.5|728289.5|35
1623073410000|2021-06-07 13:43:30|729331.4|728331.4|729354.4|728354.4|729354.4|728354.4|729331.4|728331.4|26
1623073420000|2021-06-07 13:43:40|729345.5|728345.5|729340.8|728340.8|729351.3|728351.3|729339.4|728339.4|18
1623073430000|2021-06-07 13:43:50|729342.6|728342.6|729344.3|728344.3|729349.7|728349.7|729329.8|728329.8|19
1623073440000|2021-06-07 13:44:00|729343.4|728343.4|729381.4|728381.4|729872.5|728395|729342.6|727872.5|30
1623073450000|2021-06-07 13:44:10|729378.7|728378.7|729381.2|728381.2|729389.3|728389.3|729377.3|728377.3|24
1623073460000|2021-06-07 13:44:20|729386.1|728386.1|729435.8|728435.8|729442.3|728442.3|729375.5|728375.5|25
1623073470000|2021-06-07 13:44:30|729434.1|728434.1|729427.1|728427.1|729434.1|728434.1|729405.7|728405.7|29
1623073480000|2021-06-07 13:44:40|729428.3|728428.3|729440.2|728440.2|729440.4|728440.4|729428.3|728428.3|28
1623073490000|2021-06-07 13:44:50|729433.8|728433.8|729524.5|728524.5|730070.8|728578.5|729433.8|728026.6|38
1623073500000|2021-06-07 13:45:00|729521.6|728521.6|729767.7|728767.7|730263.6|728769.2|729509.8|728227.3|40
1623073510000|2021-06-07 13:45:10|729762.8|728762.8|730455|728455|730474.6|728944.4|729762.8|728286|39
1623073520000|2021-06-07 13:45:20|730450.2|728450.2|730456|728456|730465.6|728961.4|729911.6|728376.1|39
1623073530000|2021-06-07 13:45:30|730470|728470|730590.3|728590.3|730607|729109.6|729955.2|728450.6|37
1623073540000|2021-06-07 13:45:40|730588.2|728588.2|730721.6|728721.6|730723|729214.5|730142|728573.8|40
1623073550000|2021-06-07 13:45:50|730727.9|728727.9|730736.5|728736.5|730739.7|729240|730229.4|728717.3|37
1623073560000|2021-06-07 13:46:00|730728.8|728728.8|730705.3|728705.3|730728.8|729218.1|730152.1|728640.5|35
1623073570000|2021-06-07 13:46:10|730205.5|729205.5|730729|728729|730761.3|729242.6|730205.5|728710|40
1623073580000|2021-06-07 13:46:20|730242.9|729242.9|730588.2|728588.2|730774|729266.1|730117.9|728588.2|39
1623073590000|2021-06-07 13:46:30|730602.5|728602.5|730657.8|728657.8|730682.6|729157.1|730157.1|728569.8|38
1623073600000|2021-06-07 13:46:40|730660.4|728660.4|730468.6|728468.6|730664.5|728991.6|729947.1|728431.4|39
1623073610000|2021-06-07 13:46:50|730480.4|728480.4|730423.3|728423.3|730521.7|728923.3|729923.3|728419.8|39
1623073620000|2021-06-07 13:47:00|730418|728418|730488.5|728488.5|730527.2|728957.1|729957.1|728413.8|35
1623073630000|2021-06-07 13:47:10|730489.5|728489.5|730424.9|728424.9|730511.7|728979.6|729979.6|728421|33
1623073640000|2021-06-07 13:47:20|730424.7|728424.7|730505.7|728505.7|730505.7|729004|730004|728423.2|31
1623073650000|2021-06-07 13:47:30|730506.5|728506.5|730455.4|728455.4|730508.6|728952.3|729932.9|728423.9|32
1623073660000|2021-06-07 13:47:40|730453.8|728453.8|730477.6|728477.6|730491.1|728990.1|729956.3|728442.8|30
1623073670000|2021-06-07 13:47:50|730480.8|728480.8|729923.5|728923.5|730480.8|728953.2|729921.2|728466.6|35
1623073680000|2021-06-07 13:48:00|729924.6|728924.6|730089.6|729089.6|730618|729100.7|729924.6|728568.7|39
1623073690000|2021-06-07 13:48:10|730081.3|729081.3|729937.1|728937.1|730591.1|729098.4|729933.1|728452.8|35
1623073700000|2021-06-07 13:48:20|729936.9|728936.9|729921.8|728921.8|730483|728979.8|729921.8|728428.6|30
1623073710000|2021-06-07 13:48:30|729922.6|728922.6|730429.6|728429.6|730430.3|728933.3|729920.8|728424.8|30
1623073720000|2021-06-07 13:48:40|730429.3|728429.3|729897.5|728897.5|730429.3|728915.7|729896.6|728389.8|31
1623073730000|2021-06-07 13:48:50|729898.2|728898.2|729907.9|728907.9|729912.9|728912.9|729898.2|728898.2|28
1623073740000|2021-06-07 13:49:00|729909|728909|729903.7|728903.7|729946.5|728946.5|729900.4|728900.4|33
1623073750000|2021-06-07 13:49:10|729906.1|728906.1|729897|728897|729940.5|728940.5|729891.5|728891.5|31
1623073760000|2021-06-07 13:49:20|729897.4|728897.4|729840.2|728840.2|729904|728904|729833.9|728833.9|28
1623073770000|2021-06-07 13:49:30|729841.7|728841.7|729856.6|728856.6|729867.3|728867.3|729841.2|728841.2|23
1623073780000|2021-06-07 13:49:40|729856.8|728856.8|729899.6|728899.6|729899.6|728899.6|729836.2|728836.2|31
1623073790000|2021-06-07 13:49:50|729895.4|728895.4|729872.4|728872.4|729910.5|728910.5|729862.5|728862.5|33
1623073800000|2021-06-07 13:50:00|729867.4|728867.4|730573|728573|730682.2|729119.2|729867.4|728572.9|38
1623073810000|2021-06-07 13:50:10|730576.2|728576.2|730592.1|728592.1|730594.9|728594.9|730565.2|728565.2|30
1623073820000|2021-06-07 13:50:20|730599.6|728599.6|730572.3|728572.3|730601.9|729080.6|730065.5|728555.3|27
1623073830000|2021-06-07 13:50:30|730572.4|728572.4|730036.8|729036.8|730590.8|729070.1|730024.5|728528|35
1623073840000|2021-06-07 13:50:40|730035.2|729035.2|729959.8|728959.8|730050.4|729050.4|729959.8|728959.8|33
1623073850000|2021-06-07 13:50:50|729963.6|728963.6|730041.3|729041.3|730509.9|729044.8|729944.1|728459|38
1623073860000|2021-06-07 13:51:00|730038.3|729038.3|730082.7|729082.7|730566.4|729088.5|730033.9|728557.5|32
1623073870000|2021-06-07 13:51:10|730083.8|729083.8|730095.7|729095.7|730095.7|729095.7|730077|729077|31
1623073880000|2021-06-07 13:51:20|730095.4|729095.4|730164.8|729164.8|730164.8|729164.8|730077.6|729077.6|32
1623073890000|2021-06-07 13:51:30|730166.5|729166.5|730147.9|729147.9|730201.9|729201.9|730144.8|729144.8|28
1623073900000|2021-06-07 13:51:40|730146.6|729146.6|730080.3|729080.3|730151.6|729151.6|730062.9|729062.9|30
1623073910000|2021-06-07 13:51:50|730084.1|729084.1|730083.9|729083.9|730095.9|729095.9|730065|729065|32
1623073920000|2021-06-07 13:52:00|730086.6|729086.6|729987.4|728987.4|730106|729106|729980.8|728980.8|36
1623073930000|2021-06-07 13:52:10|730038.1|729038.1|730087.3|729087.3|730110|729110|730038.1|729038.1|33
1623073940000|2021-06-07 13:52:20|730092.2|729092.2|730574.8|728574.8|730574.8|729125.2|730077.7|728558.9|37
1623073950000|2021-06-07 13:52:30|730570.6|728570.6|730169.2|729169.2|730581.8|729173.4|730070.6|728570.6|36
1623073960000|2021-06-07 13:52:40|730162.3|729162.3|730189.1|729189.1|730198.8|729198.8|730162.3|729162.3|28
1623073970000|2021-06-07 13:52:50|730181.3|729181.3|730676.6|728676.6|730683.3|729188.7|730178.9|728673.5|35
1623073980000|2021-06-07 13:53:00|730186.8|729186.8|730178|729178|730204.3|729204.3|730172.6|729172.6|27
1623073990000|2021-06-07 13:53:10|730179.9|729179.9|730178|729178|730182.3|729182.3|730170.5|729170.5|23
1623074000000|2021-06-07 13:53:20|730177.6|729177.6|730168.7|729168.7|730178.4|729178.4|730164.1|729164.1|27
1623074010000|2021-06-07 13:53:30|730171|729171|730161.7|729161.7|730171|729171|730160.9|729160.9|24
1623074020000|2021-06-07 13:53:40|730159.3|729159.3|730159|729159|730648.7|729164.7|730145.4|728644.5|28
1623074030000|2021-06-07 13:53:50|730153.6|729153.6|730153.1|729153.1|730158.2|729158.2|730146|729146|25
1623074040000|2021-06-07 13:54:00|730153|729153|729932.3|728932.3|730153|729153|729921.9|728921.9|36
1623074050000|2021-06-07 13:54:10|729931.8|728931.8|729967.8|728967.8|729973.4|728973.4|729923|728923|38
1623074060000|2021-06-07 13:54:20|729967.9|728967.9|729999.5|728999.5|730471.9|729010.4|729967.9|728469.8|31
1623074070000|2021-06-07 13:54:30|729999|728999|729929.3|728929.3|730027|729027|729926.7|728926.7|33
1623074080000|2021-06-07 13:54:40|729929.4|728929.4|729922.6|728922.6|729930.7|728930.7|729916.7|728916.7|32
1623074090000|2021-06-07 13:54:50|729922.5|728922.5|729932.9|728932.9|729938.3|728938.3|729912.5|728912.5|31
1623074100000|2021-06-07 13:55:00|730435.4|728435.4|729918.2|728918.2|730435.4|728950.5|729908.1|728425.1|33
1623074110000|2021-06-07 13:55:10|729930.9|728930.9|729946.9|728946.9|729950.4|728950.4|729925.1|728925.1|31
1623074120000|2021-06-07 13:55:20|729945.9|728945.9|729892.9|728892.9|729946.9|728946.9|729886|728886|32
1623074130000|2021-06-07 13:55:30|729897|728897|729930.7|728930.7|730412.4|728936.1|729892.8|728400.4|33
1623074140000|2021-06-07 13:55:40|729929.5|728929.5|729942.8|728942.8|729964|728964|729929.5|728929.5|30
1623074150000|2021-06-07 13:55:50|729932|728932|729897.4|728897.4|729942.9|728942.9|729888.3|728888.3|34
1623074160000|2021-06-07 13:56:00|729895.6|728895.6|729922.9|728922.9|729935.3|728935.3|729895.6|728895.6|27
1623074170000|2021-06-07 13:56:10|729921.8|728921.8|729922.6|728922.6|729923.2|728923.2|729904.2|728904.2|24
1623074180000|2021-06-07 13:56:20|729922.5|728922.5|729900.2|728900.2|729923.3|728923.3|729899.1|728899.1|31
1623074190000|2021-06-07 13:56:30|729900|728900|729893.5|728893.5|729900.4|728900.4|729888.3|728888.3|24
1623074200000|2021-06-07 13:56:40|729888.5|728888.5|729885.8|728885.8|729894.6|728894.6|729885.8|728885.8|27
1623074210000|2021-06-07 13:56:50|729885.5|728885.5|729914.6|728914.6|729915.3|728915.3|729885.5|728885.5|29
1623074220000|2021-06-07 13:57:00|729913.8|728913.8|729926.7|728926.7|729935.4|728935.4|729913.8|728913.8|34
1623074230000|2021-06-07 13:57:10|729926.6|728926.6|729930.1|728930.1|729938.4|728938.4|729926.2|728926.2|27
1623074240000|2021-06-07 13:57:20|729921.8|728921.8|729924.5|728924.5|729933.3|728933.3|729904.4|728904.4|34
1623074250000|2021-06-07 13:57:30|729928|728928|729923.4|728923.4|729931.1|728931.1|729920.6|728920.6|24
1623074260000|2021-06-07 13:57:40|729919.5|728919.5|729901.1|728901.1|729921.3|728921.3|729900.3|728900.3|27
1623074270000|2021-06-07 13:57:50|729902.4|728902.4|729913.4|728913.4|729913.4|728913.4|729895.4|728895.4|26
1623074280000|2021-06-07 13:58:00|729909.6|728909.6|729886.5|728886.5|729921.8|728921.8|729884.2|728884.2|30
1623074290000|2021-06-07 13:58:10|729890|728890|729895.7|728895.7|729903.1|728903.1|729887.2|728887.2|25
1623074300000|2021-06-07 13:58:20|729893.8|728893.8|729892.9|728892.9|729893.8|728893.8|729882.1|728882.1|24
1623074310000|2021-06-07 13:58:30|729896.4|728896.4|729911.8|728911.8|729913.9|728913.9|729889.9|728889.9|23
1623074320000|2021-06-07 13:58:40|729904.2|728904.2|729912.7|728912.7|729914.1|728914.1|729898|728898|22
1623074330000|2021-06-07 13:58:50|729911.1|728911.1|729931.8|728931.8|729960.9|728960.9|729910.1|728910.1|35
1623074340000|2021-06-07 13:59:00|729932|728932|729943.4|728943.4|729944.2|728944.2|729916|728916|32
1623074350000|2021-06-07 13:59:10|729931.1|728931.1|730457.8|728457.8|730457.8|728961.8|729931.1|728455.6|29
1623074360000|2021-06-07 13:59:20|730455.2|728455.2|729964.6|728964.6|730462.8|728966.8|729964.6|728455.2|23
1623074370000|2021-06-07 13:59:30|729963.6|728963.6|730052.5|729052.5|730062.8|729062.8|729962.1|728962.1|33
1623074380000|2021-06-07 13:59:40|730052.8|729052.8|730543.7|728543.7|730554.6|729056.6|730049.6|728543.7|24
1623074390000|2021-06-07 13:59:50|730543.8|728543.8|730026.5|729026.5|730544.5|729040|730022.4|728540.7|29
1623074400000|2021-06-07 14:00:00|730025.1|729025.1|730115.8|729115.8|730115.8|729115.8|730023.9|729023.9|37
1623074410000|2021-06-07 14:00:10|730115|729115|730093.9|729093.9|730121.7|729121.7|730080|729080|37
1623074420000|2021-06-07 14:00:20|730093.5|729093.5|730064.6|729064.6|730093.8|729093.8|730060.2|729060.2|33
1623074430000|2021-06-07 14:00:30|730064|729064|730077.7|729077.7|730083.5|729083.5|730063.5|729063.5|34
1623074440000|2021-06-07 14:00:40|730078.4|729078.4|730188.8|729188.8|730219.9|729219.9|730078.4|729078.4|33
1623074450000|2021-06-07 14:00:50|730195.5|729195.5|730224.5|729224.5|730725.2|729234.4|730192.1|728711.7|34
1623074460000|2021-06-07 14:01:00|730233.3|729233.3|730209.7|729209.7|730246.6|729246.6|730208.8|729208.8|35
1623074470000|2021-06-07 14:01:10|730215.5|729215.5|730211.1|729211.1|730225.2|729225.2|730183|729183|36
1623074480000|2021-06-07 14:01:20|730211.9|729211.9|730291.8|729291.8|730295.8|729295.8|730207.8|729207.8|40
1623074490000|2021-06-07 14:01:30|730292.2|729292.2|730406.7|729406.7|730406.7|729406.7|730290.2|729290.2|38
1623074500000|2021-06-07 14:01:40|730418.9|729418.9|730402.4|729402.4|730447.1|729447.1|730386.9|729386.9|29
1623074510000|2021-06-07 14:01:50|730403.2|729403.2|730289.2|729289.2|730408.3|729408.3|730289.2|729289.2|38
1623074520000|2021-06-07 14:02:00|730293.6|729293.6|730183.7|729183.7|730310.3|729310.3|730183.7|729183.7|34
1623074530000|2021-06-07 14:02:10|730183.1|729183.1|730240.4|729240.4|730255.3|729255.3|730183.1|729183.1|37
1623074540000|2021-06-07 14:02:20|730240.5|729240.5|730224.3|729224.3|730263.8|729263.8|730224.3|729224.3|36
1623074550000|2021-06-07 14:02:30|730222.2|729222.2|730177.4|729177.4|730229.6|729229.6|730167.5|729167.5|36
1623074560000|2021-06-07 14:02:40|730180.9|729180.9|730176.1|729176.1|730182.1|729182.1|730161.6|729161.6|24
1623074570000|2021-06-07 14:02:50|730177.2|729177.2|730137.8|729137.8|730177.3|729177.3|730135.4|729135.4|30
1623074580000|2021-06-07 14:03:00|730136.6|729136.6|730090.3|729090.3|730136.6|729136.6|730090.3|729090.3|27
1623074590000|2021-06-07 14:03:10|730089.4|729089.4|730059.6|729059.6|730089.4|729089.4|730052.5|729052.5|26
1623074600000|2021-06-07 14:03:20|730058.9|729058.9|730058.8|729058.8|730063.6|729063.6|730050.5|729050.5|18
1623074610000|2021-06-07 14:03:30|730057.5|729057.5|730017.7|729017.7|730495.8|729057.7|729947.3|728493.4|37
1623074620000|2021-06-07 14:03:40|730022.3|729022.3|730132.2|729132.2|730645.4|729145.7|730021.8|728631|37
1623074630000|2021-06-07 14:03:50|730121.7|729121.7|730090.9|729090.9|730619.9|729122.6|730090.8|728585|36
1623074640000|2021-06-07 14:04:00|730083.9|729083.9|729972.1|728972.1|730107|729107|729962.8|728962.8|39
1623074650000|2021-06-07 14:04:10|729962.2|728962.2|729967.6|728967.6|729975.5|728975.5|729958.3|728958.3|30
1623074660000|2021-06-07 14:04:20|729968.1|728968.1|730077.7|729077.7|730080.1|729080.1|729945|728945|27
1623074670000|2021-06-07 14:04:30|730077.9|729077.9|730144.6|729144.6|730148.3|729148.3|730060.3|729060.3|31
1623074680000|2021-06-07 14:04:40|730142.6|729142.6|730679.2|728679.2|730679.2|729177.5|730140.6|728673.1|30
1623074690000|2021-06-07 14:04:50|730675.3|728675.3|730188.7|729188.7|730675.3|729188.7|730174.1|728675.3|27
1623074700000|2021-06-07 14:05:00|730188|729188|730253.5|729253.5|730758.9|729278.9|730188|728753.1|36
1623074710000|2021-06-07 14:05:10|730267.3|729267.3|730236.4|729236.4|730299.4|729299.4|730236|729236|27
1623074720000|2021-06-07 14:05:20|730234.8|729234.8|730177.2|729177.2|730238.7|729238.7|730170.2|729170.2|30
1623074730000|2021-06-07 14:05:30|730174.4|729174.4|730164.4|729164.4|730182.5|729182.5|730163.7|729163.7|31
1623074740000|2021-06-07 14:05:40|730163.3|729163.3|730163.6|729163.6|730661.9|729176.1|730143.8|728644.4|28
1623074750000|2021-06-07 14:05:50|730160.6|729160.6|730156.3|729156.3|730161.9|729161.9|730143.7|729143.7|27
1623074760000|2021-06-07 14:06:00|730145.3|729145.3|730132|729132|730145.3|729145.3|730127.4|729127.4|30
1623074770000|2021-06-07 14:06:10|730129|729129|730124.8|729124.8|730133|729133|730119.9|729119.9|31
1623074780000|2021-06-07 14:06:20|730112.3|729112.3|730081.6|729081.6|730112.3|729112.3|730081.6|729081.6|27
1623074790000|2021-06-07 14:06:30|730081.1|729081.1|730033.1|729033.1|730531.6|729094.5|730030.3|728529|32
1623074800000|2021-06-07 14:06:40|730032.3|729032.3|729980.7|728980.7|730073.2|729073.2|729975.8|728975.8|32
1623074810000|2021-06-07 14:06:50|729978.8|728978.8|729847|728847|730421.5|728983.1|729847|728411.7|30
1623074820000|2021-06-07 14:07:00|729848.4|728848.4|729805.3|728805.3|729879.7|728879.7|729805.3|728805.3|34
1623074830000|2021-06-07 14:07:10|729794.4|728794.4|729783.8|728783.8|730317.3|728820.1|729783.8|728315|36
1623074840000|2021-06-07 14:07:20|729786.5|728786.5|729781.3|728781.3|730307.4|728817.1|729779.1|728304.4|39
1623074850000|2021-06-07 14:07:30|729783.5|728783.5|729785.9|728785.9|729803.8|728803.8|729779.9|728779.9|31
1623074860000|2021-06-07 14:07:40|729792.5|728792.5|729710.1|728710.1|729797.3|728797.3|729662.2|728662.2|36
1623074870000|2021-06-07 14:07:50|729708.4|728708.4|729746.5|728746.5|730259.7|728759.5|729707.8|728254.5|25
1623074880000|2021-06-07 14:08:00|729748.1|728748.1|729741.8|728741.8|729759.4|728759.4|729738.5|728738.5|30
1623074890000|2021-06-07 14:08:10|729740.8|728740.8|729756.4|728756.4|729756.4|728756.4|729740.8|728740.8|29
1623074900000|2021-06-07 14:08:20|729756.8|728756.8|729747.7|728747.7|729757.7|728757.7|729737.8|728737.8|20
1623074910000|2021-06-07 14:08:30|729746.6|728746.6|729744.3|728744.3|730239.6|728747.9|729730.3|728234|27
1623074920000|2021-06-07 14:08:40|729744.2|728744.2|729729|728729|729755.5|728755.5|729711.1|728711.1|31
1623074930000|2021-06-07 14:08:50|729725.9|728725.9|729744.7|728744.7|729744.7|728744.7|729696.8|728696.8|33
1623074940000|2021-06-07 14:09:00|729746.3|728746.3|729686.7|728686.7|729746.3|728746.3|729686.7|728686.7|35
1623074950000|2021-06-07 14:09:10|730189.4|728189.4|729692|728692|730189.4|728712.8|729692|728189.4|29
1623074960000|2021-06-07 14:09:20|729693|728693|729698|728698|729707.8|728707.8|729677.4|728677.4|26
1623074970000|2021-06-07 14:09:30|729696.4|728696.4|729684.8|728684.8|730185.8|728698.1|729673.2|728183.9|24
1623074980000|2021-06-07 14:09:40|729683.9|728683.9|730154|728154|730154|728683.9|729652.2|728146.4|23
1623074990000|2021-06-07 14:09:50|729648.9|728648.9|729620.7|728620.7|729657.3|728657.3|729603.3|728603.3|22
1623075000000|2021-06-07 14:10:00|729608.8|728608.8|729620.5|728620.5|729626.2|728626.2|729608.8|728608.8|27
1623075010000|2021-06-07 14:10:10|729623|728623|729610.7|728610.7|729623.9|728623.9|729608.9|728608.9|30
1623075020000|2021-06-07 14:10:20|729678.3|728678.3|729607.9|728607.9|730165|728702.5|729590.3|728157.4|35
1623075030000|2021-06-07 14:10:30|729608.7|728608.7|729625|728625|729627|728627|729608.4|728608.4|35
1623075040000|2021-06-07 14:10:40|729614.1|728614.1|729630.4|728630.4|729638.9|728638.9|729613.8|728613.8|28
1623075050000|2021-06-07 14:10:50|729627.5|728627.5|729628.9|728628.9|730147.8|728662.9|729613.9|728147.2|31
1623075060000|2021-06-07 14:11:00|729628.7|728628.7|729647.2|728647.2|729647.2|728647.2|729603|728603|34
1623075070000|2021-06-07 14:11:10|729633|728633|729598.2|728598.2|729633|728633|729596|728596|31
1623075080000|2021-06-07 14:11:20|729599.1|728599.1|729556.8|728556.8|729607.8|728607.8|729545.8|728545.8|33
1623075090000|2021-06-07 14:11:30|729553.6|728553.6|729573|728573|729573|728573|729548.4|728548.4|24
1623075100000|2021-06-07 14:11:40|729557.4|728557.4|729552|728552|729570.5|728570.5|729549.9|728549.9|28
1623075110000|2021-06-07 14:11:50|729556.3|728556.3|729543.9|728543.9|729558.3|728558.3|729539.4|728539.4|28
1623075120000|2021-06-07 14:12:00|729540.3|728540.3|729574.4|728574.4|729579.3|728579.3|729540.3|728540.3|34
1623075130000|2021-06-07 14:12:10|729574.6|728574.6|729584.1|728584.1|729584.1|728584.1|729567.8|728567.8|21
1623075140000|2021-06-07 14:12:20|729580.1|728580.1|729573.6|728573.6|729586.6|728586.6|729567.4|728567.4|25
1623075150000|2021-06-07 14:12:30|729570.2|728570.2|729541.6|728541.6|730055|728580.4|729539.4|728043.8|30
1623075160000|2021-06-07 14:12:40|729536.1|728536.1|729519.4|728519.4|729536.1|728536.1|729513.5|728513.5|24
1623075170000|2021-06-07 14:12:50|729520|728520|729487.7|728487.7|729524.2|728524.2|729474.6|728474.6|23
1623075180000|2021-06-07 14:13:00|729488.9|728488.9|729368.9|728368.9|729489|728489|729345.4|728345.4|33
1623075190000|2021-06-07 14:13:10|729370|728370|729347.8|728347.8|729376.2|728376.2|729347.5|728347.5|31
1623075200000|2021-06-07 14:13:20|729350.1|728350.1|729351.8|728351.8|729353.8|728353.8|729338.4|728338.4|27
1623075210000|2021-06-07 14:13:30|729352.3|728352.3|729293.3|728293.3|729353.3|728353.3|729293.3|728293.3|28
1623075220000|2021-06-07 14:13:40|729273.1|728273.1|729283.4|728283.4|729752|728286|729209.9|727745.4|36
1623075230000|2021-06-07 14:13:50|729252.2|728252.2|729294.6|728294.6|729294.6|728294.6|729208.1|728208.1|38
1623075240000|2021-06-07 14:14:00|729322|728322|729391.3|728391.3|729393.7|728393.7|729318.9|728318.9|32
1623075250000|2021-06-07 14:14:10|729389.4|728389.4|729394.3|728394.3|729394.3|728394.3|729387.7|728387.7|20
1623075260000|2021-06-07 14:14:20|729392.7|728392.7|729454.1|728454.1|729983.7|728506.5|729391.6|727973.5|36
1623075270000|2021-06-07 14:14:30|729456.2|728456.2|729975.3|727975.3|730010.7|728514.7|729455.1|727975.3|29
1623075280000|2021-06-07 14:14:40|729975.9|727975.9|729408.7|728408.7|729984|728486.4|729408.7|727931.8|27
1623075290000|2021-06-07 14:14:50|729408.8|728408.8|729436.9|728436.9|729458.8|728458.8|729408.8|728408.8|33
1623075300000|2021-06-07 14:15:00|729432|728432|729457.6|728457.6|729459.1|728459.1|729396.2|728396.2|29
1623075310000|2021-06-07 14:15:10|729456.6|728456.6|729541.4|728541.4|729550.1|728550.1|729452.9|728452.9|30
1623075320000|2021-06-07 14:15:20|729554.9|728554.9|729580.1|728580.1|729589.4|728589.4|729554.9|728554.9|31
1623075330000|2021-06-07 14:15:30|729579.9|728579.9|729603.1|728603.1|729603.1|728603.1|729574.1|728574.1|26
1623075340000|2021-06-07 14:15:40|729596.6|728596.6|729512.7|728512.7|729598|728598|729508|728508|27
1623075350000|2021-06-07 14:15:50|729516.3|728516.3|729570.9|728570.9|729584.6|728584.6|729516.3|728516.3|27
1623075360000|2021-06-07 14:16:00|729562.8|728562.8|729649.6|728649.6|729671.3|728671.3|729559.7|728559.7|30
1623075370000|2021-06-07 14:16:10|729650.5|728650.5|729515.4|728515.4|729650.5|728650.5|729510|728510|32
1623075380000|2021-06-07 14:16:20|729512.7|728512.7|729548.2|728548.2|729564.6|728564.6|729505.9|728505.9|27
1623075390000|2021-06-07 14:16:30|729551.1|728551.1|729584.5|728584.5|729587.9|728587.9|729547.5|728547.5|25
1623075400000|2021-06-07 14:16:40|729588.2|728588.2|729573.6|728573.6|729590|728590|729563.7|728563.7|29
1623075410000|2021-06-07 14:16:50|729583.4|728583.4|729570.8|728570.8|729584.6|728584.6|729570.8|728570.8|15
1623075420000|2021-06-07 14:17:00|729570.9|728570.9|729572.3|728572.3|729581.4|728581.4|729569.1|728569.1|28
1623075430000|2021-06-07 14:17:10|729577.4|728577.4|729574|728574|729582.6|728582.6|729574|728574|24
1623075440000|2021-06-07 14:17:20|729575.9|728575.9|729575.6|728575.6|729587|728587|729573.3|728573.3|24
1623075450000|2021-06-07 14:17:30|729583.2|728583.2|729554|728554|729583.8|728583.8|729554|728554|29
1623075460000|2021-06-07 14:17:40|729551.3|728551.3|729553.6|728553.6|729554.2|728554.2|729544.7|728544.7|20
1623075470000|2021-06-07 14:17:50|729555.1|728555.1|729555.6|728555.6|729559.8|728559.8|729551.4|728551.4|17
1623075480000|2021-06-07 14:18:00|729558.8|728558.8|729555.6|728555.6|729566.5|728566.5|729555.6|728555.6|26
1623075490000|2021-06-07 14:18:10|729559.6|728559.6|729566.9|728566.9|729566.9|728566.9|729554.2|728554.2|26
1623075500000|2021-06-07 14:18:20|729565.4|728565.4|729567.7|728567.7|729571.7|728571.7|729559|728559|20
1623075510000|2021-06-07 14:18:30|729566.8|728566.8|729566.4|728566.4|729567.6|728567.6|729559.4|728559.4|19
1623075520000|2021-06-07 14:18:40|729559.9|728559.9|729550.4|728550.4|730049.5|728568|729541.8|728049.5|17
1623075530000|2021-06-07 14:18:50|729552.4|728552.4|729548.3|728548.3|729552.5|728552.5|729547.4|728547.4|21
1623075540000|2021-06-07 14:19:00|729547.8|728547.8|729549.1|728549.1|729553.3|728553.3|729541|728541|24
1623075550000|2021-06-07 14:19:10|729549.4|728549.4|729650.3|728650.3|729652.3|728652.3|729547.3|728547.3|33
1623075560000|2021-06-07 14:19:20|729646.3|728646.3|729645.6|728645.6|729663.5|728663.5|729645.6|728645.6|25
1623075570000|2021-06-07 14:19:30|729645.4|728645.4|729649.5|728649.5|729650.2|728650.2|729645.4|728645.4|21
1623075580000|2021-06-07 14:19:40|729648.4|728648.4|729646.5|728646.5|729650.4|728650.4|729645.9|728645.9|16
1623075590000|2021-06-07 14:19:50|729648|728648|729647.8|728647.8|729650.7|728650.7|729646.9|728646.9|15
1623075600000|2021-06-07 14:20:00|729647.3|728647.3|729639.2|728639.2|729649.7|728649.7|729634.6|728634.6|27
1623075610000|2021-06-07 14:20:10|729638|728638|729600.9|728600.9|729639.4|728639.4|729599.2|728599.2|28
1623075620000|2021-06-07 14:20:20|729603.4|728603.4|729584.7|728584.7|729605.9|728605.9|729584|728584|28
1623075630000|2021-06-07 14:20:30|729589|728589|729600.3|728600.3|729600.3|728600.3|729589|728589|17
1623075640000|2021-06-07 14:20:40|729599.9|728599.9|729594.4|728594.4|729599.9|728599.9|729589.1|728589.1|16
1623075650000|2021-06-07 14:20:50|729593.9|728593.9|729593|728593|729599.2|728599.2|729592.4|728592.4|19
1623075660000|2021-06-07 14:21:00|729589.7|728589.7|729475.6|728475.6|729592.5|728592.5|729475.6|728475.6|26
1623075670000|2021-06-07 14:21:10|729479.2|728479.2|729486.9|728486.9|729510.4|728510.4|729478.9|728478.9|36
1623075680000|2021-06-07 14:21:20|729485.6|728485.6|729495.9|728495.9|729500.4|728500.4|729474.5|728474.5|28
1623075690000|2021-06-07 14:21:30|729497.6|728497.6|729489.8|728489.8|729515.7|728515.7|729481.2|728481.2|31
1623075700000|2021-06-07 14:21:40|729492.7|728492.7|729431.8|728431.8|729495.3|728495.3|729431.8|728431.8|27
1623075710000|2021-06-07 14:21:50|729434.5|728434.5|729457.5|728457.5|729963|728467|729434.5|727944.1|28
1623075720000|2021-06-07 14:22:00|729453.9|728453.9|729542.2|728542.2|729542.2|728542.2|729453.9|728453.9|37
1623075730000|2021-06-07 14:22:10|729552.9|728552.9|729520.6|728520.6|730069|728561.1|729520.6|728032.9|33
1623075740000|2021-06-07 14:22:20|729520.9|728520.9|730050.7|728050.7|730055.8|728546.4|729520.1|728045.5|31
1623075750000|2021-06-07 14:22:30|730052.8|728052.8|730140.3|728140.3|730144.7|728637.2|729598.9|728052.6|36
1623075760000|2021-06-07 14:22:40|729669.8|728669.8|729653.5|728653.5|730160.4|728671.5|729652.4|728160.4|30
1623075770000|2021-06-07 14:22:50|729654.2|728654.2|729654.2|728654.2|729661.5|728661.5|729645.4|728645.4|29
1623075780000|2021-06-07 14:23:00|729649.6|728649.6|729648.5|728648.5|729653.3|728653.3|729634.2|728634.2|30
1623075790000|2021-06-07 14:23:10|729649.3|728649.3|729637.3|728637.3|729655.6|728655.6|729637.3|728637.3|22
1623075800000|2021-06-07 14:23:20|729638.2|728638.2|729632.7|728632.7|729642.8|728642.8|729632.7|728632.7|21
1623075810000|2021-06-07 14:23:30|729632.3|728632.3|729638.3|728638.3|729638.3|728638.3|729631.6|728631.6|23
1623075820000|2021-06-07 14:23:40|729636.8|728636.8|729703.8|728703.8|729736.9|728736.9|729636.8|728636.8|23
1623075830000|2021-06-07 14:23:50|729696.4|728696.4|729703.1|728703.1|729712.7|728712.7|729696.4|728696.4|20
1623075840000|2021-06-07 14:24:00|729706.7|728706.7|729743.1|728743.1|729750.6|728750.6|729691|728691|33
1623075850000|2021-06-07 14:24:10|729742.7|728742.7|729679.5|728679.5|729748.6|728748.6|729659|728659|28
1623075860000|2021-06-07 14:24:20|729651.7|728651.7|729656.2|728656.2|729659.7|728659.7|729647.3|728647.3|21
1623075870000|2021-06-07 14:24:30|729653.6|728653.6|729661.6|728661.6|729662.8|728662.8|729653.6|728653.6|19
1623075880000|2021-06-07 14:24:40|729662.3|728662.3|729658.8|728658.8|729663.4|728663.4|729647.3|728647.3|18
1623075890000|2021-06-07 14:24:50|729660.5|728660.5|729632.6|728632.6|729663.1|728663.1|729632.6|728632.6|26
1623075900000|2021-06-07 14:25:00|729636.9|728636.9|729643.4|728643.4|729650.3|728650.3|729636.3|728636.3|27
1623075910000|2021-06-07 14:25:10|729646.8|728646.8|729649.3|728649.3|729649.3|728649.3|729627|728627|30
1623075920000|2021-06-07 14:25:20|729650.5|728650.5|729640.7|728640.7|729653.7|728653.7|729640.7|728640.7|22
1623075930000|2021-06-07 14:25:30|729642.3|728642.3|729660.7|728660.7|729660.7|728660.7|729639.2|728639.2|20
1623075940000|2021-06-07 14:25:40|729659.6|728659.6|729648|728648|729660.1|728660.1|729643|728643|27
1623075950000|2021-06-07 14:25:50|729645.5|728645.5|729644.2|728644.2|729648.6|728648.6|729640.3|728640.3|17
1623075960000|2021-06-07 14:26:00|729650.2|728650.2|729630.8|728630.8|729659.4|728659.4|729630.8|728630.8|28
1623075970000|2021-06-07 14:26:10|729638|728638|729647.5|728647.5|729653.9|728653.9|729634.6|728634.6|21
1623075980000|2021-06-07 14:26:20|729653.8|728653.8|729649.9|728649.9|729661.3|728661.3|729642.1|728642.1|27
1623075990000|2021-06-07 14:26:30|729656.7|728656.7|729645.8|728645.8|729659|728659|729643|728643|20
1623076000000|2021-06-07 14:26:40|729637.7|728637.7|729691.3|728691.3|729691.3|728691.3|729637.7|728637.7|24
1623076010000|2021-06-07 14:26:50|729693.2|728693.2|729697.8|728697.8|729701|728701|729680.1|728680.1|21
1623076020000|2021-06-07 14:27:00|729697|728697|729624.9|728624.9|729700.3|728700.3|729619.6|728619.6|31
1623076030000|2021-06-07 14:27:10|729625.2|728625.2|729600.3|728600.3|729633.3|728633.3|729591.5|728591.5|33
1623076040000|2021-06-07 14:27:20|729600.4|728600.4|729582.3|728582.3|729600.9|728600.9|729575.2|728575.2|26
1623076050000|2021-06-07 14:27:30|729586.1|728586.1|729677.3|728677.3|729688.5|728688.5|729550.9|728550.9|30
1623076060000|2021-06-07 14:27:40|729678.2|728678.2|729641.6|728641.6|729678.2|728678.2|729639.1|728639.1|29
1623076070000|2021-06-07 14:27:50|729641.8|728641.8|729643.5|728643.5|729651.8|728651.8|729627.8|728627.8|27
1623076080000|2021-06-07 14:28:00|729645.3|728645.3|729634.5|728634.5|729650.6|728650.6|729627.5|728627.5|30
1623076090000|2021-06-07 14:28:10|729633.6|728633.6|729601.3|728601.3|729633.8|728633.8|729598.2|728598.2|22
1623076100000|2021-06-07 14:28:20|729599.1|728599.1|729591.5|728591.5|729599.1|728599.1|729588.6|728588.6|31
1623076110000|2021-06-07 14:28:30|729591.8|728591.8|729614.4|728614.4|729614.4|728614.4|729591|728591|23
1623076120000|2021-06-07 14:28:40|729615.3|728615.3|729609.7|728609.7|729632.7|728632.7|729607.9|728607.9|26
1623076130000|2021-06-07 14:28:50|729613.3|728613.3|729629.8|728629.8|729636|728636|729613.3|728613.3|27
1623076140000|2021-06-07 14:29:00|729629.5|728629.5|729610.1|728610.1|729629.5|728629.5|729596.7|728596.7|20
1623076150000|2021-06-07 14:29:10|729606.6|728606.6|729623.8|728623.8|729632.9|728632.9|729606.6|728606.6|29
1623076160000|2021-06-07 14:29:20|729624.1|728624.1|729651|728651|729668.3|728668.3|729619.1|728619.1|26
1623076170000|2021-06-07 14:29:30|729651.4|728651.4|729618.8|728618.8|729652.5|728652.5|729618.5|728618.5|30
1623076180000|2021-06-07 14:29:40|729616|728616|729600.9|728600.9|729620.6|728620.6|729596.7|728596.7|23
1623076190000|2021-06-07 14:29:50|729597.4|728597.4|729589.4|728589.4|729607.2|728607.2|729574.1|728574.1|27
1623076200000|2021-06-07 14:30:00|729590.5|728590.5|729651.1|728651.1|729653.9|728653.9|729586|728586|37
1623076210000|2021-06-07 14:30:10|729652.9|728652.9|729652.8|728652.8|729657.8|728657.8|729647.7|728647.7|26
1623076220000|2021-06-07 14:30:20|729654.9|728654.9|729707|728707|730212.8|728734|729628.3|728211.5|37
1623076230000|2021-06-07 14:30:30|729704|728704|729709.5|728709.5|729723|728723|729702.4|728702.4|33
1623076240000|2021-06-07 14:30:40|729709.1|728709.1|729676.6|728676.6|729709.1|728709.1|729672.2|728672.2|31
1623076250000|2021-06-07 14:30:50|729683.1|728683.1|729671.2|728671.2|729699.7|728699.7|729670.5|728670.5|32
1623076260000|2021-06-07 14:31:00|729677.6|728677.6|729686.6|728686.6|729692.5|728692.5|729668.2|728668.2|28
1623076270000|2021-06-07 14:31:10|729684.2|728684.2|729724.7|728724.7|729729.8|728729.8|729677.9|728677.9|33
1623076280000|2021-06-07 14:31:20|729720.2|728720.2|729625|728625|729721.6|728721.6|729623.3|728623.3|36
1623076290000|2021-06-07 14:31:30|729612.1|728612.1|730108.4|728108.4|730108.9|728641.1|729604|728102.4|32
1623076300000|2021-06-07 14:31:40|730102.9|728102.9|729587.5|728587.5|730102.9|728606.4|729581|728102.9|23
1623076310000|2021-06-07 14:31:50|729586.6|728586.6|729481.3|728481.3|729586.6|728586.6|729481.3|728481.3|37
1623076320000|2021-06-07 14:32:00|729476.8|728476.8|729458.5|728458.5|729481|728481|729450.2|728450.2|30
1623076330000|2021-06-07 14:32:10|729455.2|728455.2|729935.4|727935.4|729936.2|728459.2|729404.7|727935.4|28
1623076340000|2021-06-07 14:32:20|729936.7|727936.7|729470|728470|729937.1|728490.6|729437.6|727935.5|32
1623076350000|2021-06-07 14:32:30|729466.5|728466.5|729430|728430|729980.5|728481.5|729426.5|727932|27
1623076360000|2021-06-07 14:32:40|729424.8|728424.8|729413|728413|729425|728425|729410.3|728410.3|26
1623076370000|2021-06-07 14:32:50|729413.9|728413.9|729407.8|728407.8|729415.8|728415.8|729407.8|728407.8|22
1623076380000|2021-06-07 14:33:00|729407.6|728407.6|729381.7|728381.7|729883|728412.5|729380.3|727878.6|28
1623076390000|2021-06-07 14:33:10|729376.6|728376.6|729370|728370|729871.6|728378.8|729361.4|727864.9|25
1623076400000|2021-06-07 14:33:20|729368.9|728368.9|729909.3|727909.3|729913.7|728418.4|729368.9|727909|20
1623076410000|2021-06-07 14:33:30|729909.4|727909.4|729911.1|727911.1|729922.5|727922.5|729908.1|727908.1|18
1623076420000|2021-06-07 14:33:40|729917.9|727917.9|729918.2|727918.2|729921.6|727921.6|729909.8|727909.8|24
1623076430000|2021-06-07 14:33:50|729921.3|727921.3|729897.4|727897.4|729926.5|728400.6|729390.9|727893.7|22
1623076440000|2021-06-07 14:34:00|729898.2|727898.2|729407.5|728407.5|729912.3|728418.3|729398.9|727898.2|33
1623076450000|2021-06-07 14:34:10|729406.3|728406.3|729913.2|727913.2|729922.8|728408|729394.8|727888.3|28
1623076460000|2021-06-07 14:34:20|729912.1|727912.1|729417.5|728417.5|729918.8|728422.8|729401.2|727891.7|32
1623076470000|2021-06-07 14:34:30|729420.7|728420.7|729433.3|728433.3|729437.3|728437.3|729418.3|728418.3|29
1623076480000|2021-06-07 14:34:40|729426.4|728426.4|729951.7|727951.7|729953.6|728434.8|729395.2|727926.2|32
1623076490000|2021-06-07 14:34:50|729951.6|727951.6|729417.1|728417.1|729951.6|728443.9|729403.3|727939.1|26
1623076500000|2021-06-07 14:35:00|729417.8|728417.8|729389.5|728389.5|729924.5|728426.8|729388.9|727900.5|35
1623076510000|2021-06-07 14:35:10|729388.3|728388.3|729375.4|728375.4|729389.8|728389.8|729375.4|728375.4|27
1623076520000|2021-06-07 14:35:20|729359.2|728359.2|729331.9|728331.9|729359.2|728359.2|729331.9|728331.9|26
1623076530000|2021-06-07 14:35:30|729331|728331|729310.7|728310.7|729809.2|728332.3|729295.3|727808.7|34
1623076540000|2021-06-07 14:35:40|729321.4|728321.4|729308.7|728308.7|729328.7|728328.7|729306.6|728306.6|24
1623076550000|2021-06-07 14:35:50|729315.1|728315.1|729318.3|728318.3|729326.7|728326.7|729303.6|728303.6|28
1623076560000|2021-06-07 14:36:00|729315.7|728315.7|729317.9|728317.9|729325|728325|729304.5|728304.5|31
1623076570000|2021-06-07 14:36:10|729317.6|728317.6|729321.5|728321.5|729324.1|728324.1|729313|728313|26
1623076580000|2021-06-07 14:36:20|729309.8|728309.8|729290.8|728290.8|729319|728319|729290.8|728290.8|28
1623076590000|2021-06-07 14:36:30|729293.6|728293.6|729293.2|728293.2|729298.2|728298.2|729290.4|728290.4|27
1623076600000|2021-06-07 14:36:40|729287.5|728287.5|729262.5|728262.5|729287.5|728287.5|729262.5|728262.5|20
1623076610000|2021-06-07 14:36:50|729274.3|728274.3|729298.1|728298.1|729300.9|728300.9|729255.6|728255.6|28
1623076620000|2021-06-07 14:37:00|729305|728305|729246.7|728246.7|729305|728305|729233.9|728233.9|31
1623076630000|2021-06-07 14:37:10|729254.4|728254.4|729250.9|728250.9|729254.5|728254.5|729244.1|728244.1|22
1623076640000|2021-06-07 14:37:20|729248.6|728248.6|729253.3|728253.3|729256.1|728256.1|729245.8|728245.8|24
1623076650000|2021-06-07 14:37:30|729253.7|728253.7|729323.2|728323.2|729332.7|728332.7|729248.2|728248.2|24
1623076660000|2021-06-07 14:37:40|729324.7|728324.7|729318.4|728318.4|729334.8|728334.8|729306.2|728306.2|20
1623076670000|2021-06-07 14:37:50|729320.3|728320.3|729320.5|728320.5|729322.1|728322.1|729315.5|728315.5|17
1623076680000|2021-06-07 14:38:00|729322.4|728322.4|729314.6|728314.6|729322.4|728322.4|729314.6|728314.6|8
1623076690000|2021-06-07 14:38:10|729319.1|728319.1|729322.8|728322.8|729322.9|728322.9|729310.5|728310.5|19
1623076700000|2021-06-07 14:38:20|729322.5|728322.5|729320.5|728320.5|729372.1|728372.1|729305.4|728305.4|28
1623076710000|2021-06-07 14:38:30|729318.7|728318.7|729313.5|728313.5|729322.8|728322.8|729310.5|728310.5|24
1623076720000|2021-06-07 14:38:40|729314.1|728314.1|729316.9|728316.9|729319.8|728319.8|729311.3|728311.3|21
1623076730000|2021-06-07 14:38:50|729318|728318|729328|728328|729349.7|728349.7|729314.2|728314.2|32
1623076740000|2021-06-07 14:39:00|729350.8|728350.8|729421.2|728421.2|729423.7|728423.7|729347.5|728347.5|32
1623076750000|2021-06-07 14:39:10|729422.2|728422.2|729421.4|728421.4|729430.2|728430.2|729418.6|728418.6|26
1623076760000|2021-06-07 14:39:20|729422.7|728422.7|729398.3|728398.3|729427.6|728427.6|729397.1|728397.1|29
1623076770000|2021-06-07 14:39:30|729399.6|728399.6|729431|728431|729431|728431|729383.8|728383.8|29
1623076780000|2021-06-07 14:39:40|729431.5|728431.5|729397.2|728397.2|729431.5|728431.5|729393.1|728393.1|28
1623076790000|2021-06-07 14:39:50|729403.1|728403.1|729430.9|728430.9|729442|728442|729396.8|728396.8|31
1623076800000|2021-06-07 14:40:00|729427.7|728427.7|729425.6|728425.6|729937.9|728430.8|729417.3|727937.9|24
1623076810000|2021-06-07 14:40:10|729424.5|728424.5|729369|728369|729878.4|728424.9|729360.4|727863.1|31
1623076820000|2021-06-07 14:40:20|729361.3|728361.3|729287.3|728287.3|729815|728370.2|729287.3|727801.2|30
1623076830000|2021-06-07 14:40:30|729295.2|728295.2|729256.4|728256.4|729788.1|728295.2|729256.4|727774.9|33
1623076840000|2021-06-07 14:40:40|729264.2|728264.2|729730.9|727730.9|729754.5|728264.2|729224.5|727709.9|27
1623076850000|2021-06-07 14:40:50|729721.9|727721.9|729079.2|728079.2|729726.1|728221.8|729076.7|727721.7|38
1623076860000|2021-06-07 14:41:00|729078.5|728078.5|729187.8|728187.8|729191.6|728191.6|729078.5|728078.5|35
1623076870000|2021-06-07 14:41:10|729200|728200|729153.3|728153.3|729669.1|728203.2|729151.7|727669.1|32
1623076880000|2021-06-07 14:41:20|729155.4|728155.4|729179.3|728179.3|729187.2|728187.2|729151.1|728151.1|29
1623076890000|2021-06-07 14:41:30|729187.5|728187.5|729168.3|728168.3|729189.5|728189.5|729165.1|728165.1|26
1623076900000|2021-06-07 14:41:40|729163.1|728163.1|729153.5|728153.5|729169.7|728169.7|729147|728147|30
1623076910000|2021-06-07 14:41:50|729149|728149|729074.7|728074.7|729629|728153.2|729073.1|727629|31
1623076920000|2021-06-07 14:42:00|729078.4|728078.4|729055.2|728055.2|729079.1|728079.1|729054.4|728054.4|32
1623076930000|2021-06-07 14:42:10|729054.9|728054.9|729055.3|728055.3|729055.3|728055.3|729044.1|728044.1|29
1623076940000|2021-06-07 14:42:20|729067.4|728067.4|729044.2|728044.2|729067.4|728067.4|729038.5|728038.5|27
1623076950000|2021-06-07 14:42:30|729045.7|728045.7|729060.8|728060.8|729068.7|728068.7|729045.7|728045.7|24
1623076960000|2021-06-07 14:42:40|729058|728058|729055.9|728055.9|729063|728063|729055.9|728055.9|13
1623076970000|2021-06-07 14:42:50|729060.5|728060.5|729045.8|728045.8|729060.5|728060.5|729042.5|728042.5|22
1623076980000|2021-06-07 14:43:00|729043.9|728043.9|729038.2|728038.2|729052.1|728052.1|729038.2|728038.2|23
1623076990000|2021-06-07 14:43:10|729045.9|728045.9|729044.3|728044.3|729048.3|728048.3|729030.8|728030.8|24
1623077000000|2021-06-07 14:43:20|729042|728042|729023.6|728023.6|729042|728042|729010.8|728010.8|21
1623077010000|2021-06-07 14:43:30|729023|728023|729029.3|728029.3|729030.4|728030.4|729021.4|728021.4|18
1623077020000|2021-06-07 14:43:40|729031.7|728031.7|729028.1|728028.1|729042.2|728042.2|729024.8|728024.8|25
1623077030000|2021-06-07 14:43:50|729027.9|728027.9|729028.1|728028.1|729029.3|728029.3|729024.6|728024.6|21
1623077040000|2021-06-07 14:44:00|729027.9|728027.9|728995.2|727995.2|729027.9|728027.9|728986.7|727986.7|22
1623077050000|2021-06-07 14:44:10|728986.5|727986.5|729004.6|728004.6|729007|728007|728986.5|727986.5|18
1623077060000|2021-06-07 14:44:20|729007|728007|728894.3|727894.3|729007|728007|728867.7|727867.7|21
1623077070000|2021-06-07 14:44:30|728893.8|727893.8|728900.8|727900.8|728931.1|727931.1|728873.7|727873.7|33
1623077080000|2021-06-07 14:44:40|728893.5|727893.5|728898.6|727898.6|728900.6|727900.6|728886.2|727886.2|26
1623077090000|2021-06-07 14:44:50|728898.3|727898.3|728896.3|727896.3|728903.1|727903.1|728894.9|727894.9|14
1623077100000|2021-06-07 14:45:00|728893.8|727893.8|728873.2|727873.2|728893.8|727893.8|728764.2|727764.2|35
1623077110000|2021-06-07 14:45:10|728874.6|727874.6|728913.7|727913.7|728913.7|727913.7|728874.4|727874.4|33
1623077120000|2021-06-07 14:45:20|728916.3|727916.3|728940.7|727940.7|728940.7|727940.7|728913.5|727913.5|24
1623077130000|2021-06-07 14:45:30|728939.7|727939.7|728984.9|727984.9|728984.9|727984.9|728939.7|727939.7|31
1623077140000|2021-06-07 14:45:40|728985.8|727985.8|728986.5|727986.5|728993.7|727993.7|728982.8|727982.8|18
1623077150000|2021-06-07 14:45:50|728986.2|727986.2|728961.5|727961.5|728987.7|727987.7|728961|727961|26
1623077160000|2021-06-07 14:46:00|728962.5|727962.5|728977.4|727977.4|728981.8|727981.8|728947.2|727947.2|23
1623077170000|2021-06-07 14:46:10|729014.9|728014.9|729005.7|728005.7|729024.5|728024.5|729000.9|728000.9|26
1623077180000|2021-06-07 14:46:20|729003.1|728003.1|729032.9|728032.9|729032.9|728032.9|729002.6|728002.6|25
1623077190000|2021-06-07 14:46:30|729032.6|728032.6|729161.1|728161.1|729165.1|728165.1|729031.6|728031.6|35
1623077200000|2021-06-07 14:46:40|729167.5|728167.5|729139|728139|729179.2|728179.2|729096.5|728096.5|34
1623077210000|2021-06-07 14:46:50|729133.4|728133.4|729057.1|728057.1|729137.5|728137.5|729057.1|728057.1|30
1623077220000|2021-06-07 14:47:00|729062.4|728062.4|729141.2|728141.2|729141.2|728141.2|729055.3|728055.3|37
1623077230000|2021-06-07 14:47:10|729145.6|728145.6|729140.6|728140.6|729148.2|728148.2|729140.5|728140.5|25
1623077240000|2021-06-07 14:47:20|729141.2|728141.2|729158|728158|729159.9|728159.9|729141.2|728141.2|21
1623077250000|2021-06-07 14:47:30|729157.3|728157.3|729178.6|728178.6|729189.7|728189.7|729155.9|728155.9|17
1623077260000|2021-06-07 14:47:40|729173.1|728173.1|729152.3|728152.3|729175|728175|729146.5|728146.5|30
1623077270000|2021-06-07 14:47:50|729144.5|728144.5|729113.7|728113.7|729176|728176|729113.7|728113.7|32
1623077280000|2021-06-07 14:48:00|729112.6|728112.6|729135.6|728135.6|729147|728147|729093.4|728093.4|25
1623077290000|2021-06-07 14:48:10|729134.4|728134.4|729067.7|728067.7|729586|728138.2|729067.7|727580.6|27
1623077300000|2021-06-07 14:48:20|729069.7|728069.7|729080.4|728080.4|729087.8|728087.8|729069.7|728069.7|18
1623077310000|2021-06-07 14:48:30|729080.1|728080.1|729117.4|728117.4|729125.3|728125.3|729080.1|728080.1|21
1623077320000|2021-06-07 14:48:40|729114.7|728114.7|729134.9|728134.9|729152.5|728152.5|729114.7|728114.7|33
1623077330000|2021-06-07 14:48:50|729140.9|728140.9|729138.5|728138.5|729140.9|728140.9|729132.7|728132.7|23
1623077340000|2021-06-07 14:49:00|729138.6|728138.6|729122.4|728122.4|729139.2|728139.2|729118|728118|23
1623077350000|2021-06-07 14:49:10|729121.9|728121.9|729134|728134|729134|728134|729121.9|728121.9|15
1623077360000|2021-06-07 14:49:20|729134.3|728134.3|729135.3|728135.3|729141.1|728141.1|729127.9|728127.9|24
1623077370000|2021-06-07 14:49:30|729136.3|728136.3|729172.1|728172.1|729173.4|728173.4|729131.3|728131.3|27
1623077380000|2021-06-07 14:49:40|729171.6|728171.6|729170.4|728170.4|729176.7|728176.7|729168.3|728168.3|28
1623077390000|2021-06-07 14:49:50|729165.7|728165.7|729144.7|728144.7|729165.7|728165.7|729144|728144|21
1623077400000|2021-06-07 14:50:00|729150.7|728150.7|729166.3|728166.3|729171.8|728171.8|729141.2|728141.2|29
1623077410000|2021-06-07 14:50:10|729190.3|728190.3|729319.5|728319.5|729344.5|728344.5|729189.2|728189.2|34
1623077420000|2021-06-07 14:50:20|729345.8|728345.8|729377.1|728377.1|729377.1|728377.1|729345.8|728345.8|26
1623077430000|2021-06-07 14:50:30|729375.5|728375.5|729366.6|728366.6|729875.1|728383.8|729364.6|727869.5|32
1623077440000|2021-06-07 14:50:40|729389.7|728389.7|729411.6|728411.6|729432.2|728432.2|729389.7|728389.7|22
1623077450000|2021-06-07 14:50:50|729411|728411|729396|728396|729893.2|728415.9|729385.9|727893.2|30
1623077460000|2021-06-07 14:51:00|729399.5|728399.5|729401.1|728401.1|729912.3|728401.8|729392.2|727892.9|33
1623077470000|2021-06-07 14:51:10|729400.3|728400.3|729776.2|727776.2|729869.2|728400.3|729265.6|727751|38
1623077480000|2021-06-07 14:51:20|729775.6|727775.6|729269.3|728269.3|729784.1|728269.3|729269.3|727771.2|28
1623077490000|2021-06-07 14:51:30|729270|728270|729264.2|728264.2|729774.8|728274.4|729263.6|727769.6|27
1623077500000|2021-06-07 14:51:40|729257.4|728257.4|729701.8|727701.8|729701.8|728263.8|729199.2|727696.6|27
1623077510000|2021-06-07 14:51:50|729203.5|728203.5|729716.6|727716.6|729733.5|728227.3|729197.4|727716.6|18
1623077520000|2021-06-07 14:52:00|729715.3|727715.3|729765|727765|729765|728212.7|729199|727703.5|28
1623077530000|2021-06-07 14:52:10|729766|727766|729771.5|727771.5|729784.1|728276|729259.5|727753.6|31
1623077540000|2021-06-07 14:52:20|729772.6|727772.6|729756.5|727756.5|729773.8|728277.3|729244.2|727756.5|28
1623077550000|2021-06-07 14:52:30|729735.2|727735.2|729745.8|727745.8|729747.5|727747.5|729728.6|727728.6|18
1623077560000|2021-06-07 14:52:40|729744.4|727744.4|729748.7|727748.7|729751.3|728254.5|729247.7|727741.6|22
1623077570000|2021-06-07 14:52:50|729748.9|727748.9|729273.9|728273.9|729755.8|728273.9|729265.1|727744.4|14
1623077580000|2021-06-07 14:53:00|729273.4|728273.4|729763.7|727763.7|729773.3|728273.4|729264.6|727762.5|25
1623077590000|2021-06-07 14:53:10|729765.4|727765.4|729265.5|728265.5|729767.7|728274.2|729258.2|727765.4|29
1623077600000|2021-06-07 14:53:20|729263.8|728263.8|729261.1|728261.1|729263.8|728263.8|729256.8|728256.8|17
1623077610000|2021-06-07 14:53:30|729259.8|728259.8|729257.7|728257.7|729263.3|728263.3|729257.7|728257.7|15
1623077620000|2021-06-07 14:53:40|729257.9|728257.9|729247.8|728247.8|729756.5|728257.9|729245.9|727751.3|17
1623077630000|2021-06-07 14:53:50|729230.2|728230.2|729743.5|727743.5|729755.5|728248.4|729230.2|727731|28
1623077640000|2021-06-07 14:54:00|729746.8|727746.8|729248.6|728248.6|729762.8|728250.3|729237.3|727734.2|24
1623077650000|2021-06-07 14:54:10|729246.4|728246.4|729765.5|727765.5|729765.5|728251.2|729233.4|727750.5|23
1623077660000|2021-06-07 14:54:20|729753.5|727753.5|729773.3|727773.3|729773.3|728271.7|729262|727749.6|27
1623077670000|2021-06-07 14:54:30|729771|727771|729778|727778|729785.3|727785.3|729765.2|727765.2|26
1623077680000|2021-06-07 14:54:40|729276.8|728276.8|729275.8|728275.8|729283|728283|729274|728274|19
1623077690000|2021-06-07 14:54:50|729282.7|728282.7|729280.3|728280.3|729292.4|728292.4|729280.3|728280.3|17
1623077700000|2021-06-07 14:55:00|729279.1|728279.1|729769.8|727769.8|729772.4|728279.1|729274.8|727769.1|19
1623077710000|2021-06-07 14:55:10|729769|727769|729768.5|727768.5|729770.5|727770.5|729763.6|727763.6|21
1623077720000|2021-06-07 14:55:20|729768.6|727768.6|729284.5|728284.5|729774.2|728292.2|729273.5|727768.6|24
1623077730000|2021-06-07 14:55:30|729282.9|728282.9|729284.5|728284.5|729291.3|728291.3|729277.1|728277.1|24
1623077740000|2021-06-07 14:55:40|729283.6|728283.6|729277.6|728277.6|729286.8|728286.8|729274.5|728274.5|18
1623077750000|2021-06-07 14:55:50|729275.9|728275.9|729288.1|728288.1|729292.5|728292.5|729274.7|728274.7|23
1623077760000|2021-06-07 14:56:00|729287.4|728287.4|729284.8|728284.8|729296.9|728296.9|729283.3|728283.3|24
1623077770000|2021-06-07 14:56:10|729281.7|728281.7|729280.3|728280.3|729300.2|728300.2|729250.1|728250.1|30
1623077780000|2021-06-07 14:56:20|729283|728283|729264.2|728264.2|729292.1|728292.1|729259.8|728259.8|30
1623077790000|2021-06-07 14:56:30|729268.5|728268.5|729275|728275|729277.2|728277.2|729258.1|728258.1|26
1623077800000|2021-06-07 14:56:40|729281.1|728281.1|729320.7|728320.7|729330.6|728330.6|729269|728269|27
1623077810000|2021-06-07 14:56:50|729321.2|728321.2|729393.2|728393.2|729810.7|728393.2|729301.9|727810.7|25
1623077820000|2021-06-07 14:57:00|729384.2|728384.2|729392.9|728392.9|729903.7|728402|729372.1|727898.9|36
1623077830000|2021-06-07 14:57:10|729391.2|728391.2|729440.2|728440.2|729441.7|728441.7|729385.8|728385.8|28
1623077840000|2021-06-07 14:57:20|729427.2|728427.2|729416.3|728416.3|729436.7|728436.7|729414.4|728414.4|32
1623077850000|2021-06-07 14:57:30|729423.1|728423.1|729430.8|728430.8|729432.7|728432.7|729419.7|728419.7|26
1623077860000|2021-06-07 14:57:40|729432.5|728432.5|729393.5|728393.5|729432.5|728432.5|729393.5|728393.5|25
1623077870000|2021-06-07 14:57:50|729394.9|728394.9|729365.9|728365.9|729417.1|728417.1|729358.8|728358.8|33
1623077880000|2021-06-07 14:58:00|729365.4|728365.4|729545.6|728545.6|729551|728551|729362.3|728362.3|32
1623077890000|2021-06-07 14:58:10|729543.5|728543.5|729512.5|728512.5|729543.5|728543.5|729510.6|728510.6|32
1623077900000|2021-06-07 14:58:20|729511.6|728511.6|729459.1|728459.1|729530.5|728530.5|729432|728432|31
1623077910000|2021-06-07 14:58:30|729455.5|728455.5|729368.7|728368.7|729458.5|728458.5|729335.6|728335.6|37
1623077920000|2021-06-07 14:58:40|729361.8|728361.8|729348.5|728348.5|729378.1|728378.1|729348.5|728348.5|39
1623077930000|2021-06-07 14:58:50|729347.9|728347.9|729360.5|728360.5|729360.5|728360.5|729339.2|728339.2|29
1623077940000|2021-06-07 14:59:00|729357.6|728357.6|729371.4|728371.4|729378.3|728378.3|729347.6|728347.6|34
1623077950000|2021-06-07 14:59:10|729371.2|728371.2|729346.8|728346.8|729371.2|728371.2|729337.3|728337.3|32
1623077960000|2021-06-07 14:59:20|729341.4|728341.4|729228.6|728228.6|729357.2|728357.2|729214.6|728214.6|31
1623077970000|2021-06-07 14:59:30|729211.6|728211.6|729219.6|728219.6|729729.1|728226.8|729211.1|727726.4|36
1623077980000|2021-06-07 14:59:40|729220|728220|729200.4|728200.4|729223.7|728223.7|729192.4|728192.4|34
1623077990000|2021-06-07 14:59:50|729182.8|728182.8|729182.7|728182.7|729199.2|728199.2|729169.9|728169.9|30
1623078000000|2021-06-07 15:00:00|729170.1|728170.1|729193.9|728193.9|729696.4|728200.8|729170.1|727693.1|37
1623078010000|2021-06-07 15:00:10|729193.7|728193.7|729210|728210|729706.6|728229.1|729193.7|727701|27
1623078020000|2021-06-07 15:00:20|729197.5|728197.5|729289.2|728289.2|729709|728289.2|729197.5|727691.9|33
1623078030000|2021-06-07 15:00:30|729288.6|728288.6|729327.7|728327.7|729818.4|728349.3|729262.4|727815.3|34
1623078040000|2021-06-07 15:00:40|729326.5|728326.5|729318.5|728318.5|729334|728334|729307.2|728307.2|25
1623078050000|2021-06-07 15:00:50|729331.8|728331.8|729331.9|728331.9|729837.4|728342|729321|727829.1|28
1623078060000|2021-06-07 15:01:00|729331.4|728331.4|729340.4|728340.4|729353.8|728353.8|729331.4|728331.4|27
1623078070000|2021-06-07 15:01:10|729341.7|728341.7|729365.1|728365.1|729383.2|728383.2|729340.3|728340.3|28
1623078080000|2021-06-07 15:01:20|729365|728365|729378.5|728378.5|729385.9|728385.9|729365|728365|30
1623078090000|2021-06-07 15:01:30|729383|728383|729381.2|728381.2|729385.4|728385.4|729378.9|728378.9|24
1623078100000|2021-06-07 15:01:40|729384.6|728384.6|729386.8|728386.8|729387.6|728387.6|729378.1|728378.1|13
1623078110000|2021-06-07 15:01:50|729386|728386|729494.8|728494.8|729498.1|728498.1|729386|728386|29
1623078120000|2021-06-07 15:02:00|729502.3|728502.3|729516.9|728516.9|729532.6|728532.6|729502.3|728502.3|31
1623078130000|2021-06-07 15:02:10|729513.4|728513.4|729498.1|728498.1|729515.5|728515.5|729494.2|728494.2|25
1623078140000|2021-06-07 15:02:20|729503|728503|729501.7|728501.7|729511.4|728511.4|729493.7|728493.7|31
1623078150000|2021-06-07 15:02:30|729502.2|728502.2|729495.1|728495.1|729508.2|728508.2|729493.6|728493.6|24
1623078160000|2021-06-07 15:02:40|729495.8|728495.8|729492.5|728492.5|729495.8|728495.8|729491.4|728491.4|10
1623078170000|2021-06-07 15:02:50|729494.6|728494.6|729500.9|728500.9|729500.9|728500.9|729487.8|728487.8|19
1623078180000|2021-06-07 15:03:00|729506.2|728506.2|729528.1|728528.1|729533.9|728533.9|729506.2|728506.2|22
1623078190000|2021-06-07 15:03:10|729528.3|728528.3|729518.9|728518.9|729528.5|728528.5|729517.6|728517.6|25
1623078200000|2021-06-07 15:03:20|729515.9|728515.9|729526.7|728526.7|729530.8|728530.8|729512.6|728512.6|19
1623078210000|2021-06-07 15:03:30|729522.4|728522.4|729505.1|728505.1|729524.7|728524.7|729502.4|728502.4|13
1623078220000|2021-06-07 15:03:40|729503|728503|729497.3|728497.3|729514.4|728514.4|729494.9|728494.9|20
1623078230000|2021-06-07 15:03:50|729497.4|728497.4|729518.6|728518.6|729525|728525|729496.5|728496.5|21
1623078240000|2021-06-07 15:04:00|729521.8|728521.8|729509.3|728509.3|729521.8|728521.8|729503.3|728503.3|25
1623078250000|2021-06-07 15:04:10|729510.2|728510.2|729489.3|728489.3|729519.9|728519.9|729489.3|728489.3|28
1623078260000|2021-06-07 15:04:20|729490.1|728490.1|729468.3|728468.3|729494.3|728494.3|729468.3|728468.3|27
1623078270000|2021-06-07 15:04:30|729476|728476|729469|728469|729478.9|728478.9|729469|728469|23
1623078280000|2021-06-07 15:04:40|729422|728422|729387.2|728387.2|729422|728422|729374|728374|36
1623078290000|2021-06-07 15:04:50|729384.5|728384.5|729387.8|728387.8|729395.3|728395.3|729380.5|728380.5|27
1623078300000|2021-06-07 15:05:00|729387.6|728387.6|729405.2|728405.2|729915|728415.9|729387.6|727913.8|35
1623078310000|2021-06-07 15:05:10|729413.7|728413.7|729406.6|728406.6|729419.7|728419.7|729392.6|728392.6|36
1623078320000|2021-06-07 15:05:20|729405.8|728405.8|729407.4|728407.4|729422.3|728422.3|729400.8|728400.8|21
1623078330000|2021-06-07 15:05:30|729406.5|728406.5|729429.3|728429.3|729429.3|728429.3|729406.5|728406.5|17
1623078340000|2021-06-07 15:05:40|729422|728422|729438.6|728438.6|729930.5|728443.1|729419.4|727930.5|21
1623078350000|2021-06-07 15:05:50|729439.5|728439.5|729440.9|728440.9|729441|728441|729437.4|728437.4|18
1623078360000|2021-06-07 15:06:00|729439.1|728439.1|729441.8|728441.8|729455|728455|729438.7|728438.7|28
1623078370000|2021-06-07 15:06:10|729441.6|728441.6|729403.7|728403.7|729451.4|728451.4|729403.7|728403.7|23
1623078380000|2021-06-07 15:06:20|729398.3|728398.3|729399.1|728399.1|729410.5|728410.5|729394.8|728394.8|18
1623078390000|2021-06-07 15:06:30|729399.4|728399.4|729416.3|728416.3|729427.8|728427.8|729398.7|728398.7|18
1623078400000|2021-06-07 15:06:40|729410|728410|729408.1|728408.1|729414.2|728414.2|729407.2|728407.2|15
1623078410000|2021-06-07 15:06:50|729408.3|728408.3|729391.5|728391.5|729408.6|728408.6|729386.2|728386.2|29
1623078420000|2021-06-07 15:07:00|729394.9|728394.9|729320.1|728320.1|729394.9|728394.9|729315|728315|32
1623078430000|2021-06-07 15:07:10|729321.2|728321.2|729313.1|728313.1|729322.4|728322.4|729313.1|728313.1|22
1623078440000|2021-06-07 15:07:20|729315.1|728315.1|729318.3|728318.3|729319.6|728319.6|729309.9|728309.9|21
1623078450000|2021-06-07 15:07:30|729318.1|728318.1|729258.2|728258.2|729318.1|728318.1|729238.7|728238.7|31
1623078460000|2021-06-07 15:07:40|729266|728266|729282.7|728282.7|729291.4|728291.4|729255.3|728255.3|27
1623078470000|2021-06-07 15:07:50|729287.9|728287.9|729295.8|728295.8|729304|728304|729285.9|728285.9|31
1623078480000|2021-06-07 15:08:00|729300.7|728300.7|729291.9|728291.9|729300.7|728300.7|729273.8|728273.8|33
1623078490000|2021-06-07 15:08:10|729290.9|728290.9|729282.8|728282.8|729293|728293|729274.4|728274.4|27
1623078500000|2021-06-07 15:08:20|729282.7|728282.7|729228.4|728228.4|729282.7|728282.7|729200.4|728200.4|28
1623078510000|2021-06-07 15:08:30|729230.3|728230.3|729245.6|728245.6|729252.9|728252.9|729222.8|728222.8|30
1623078520000|2021-06-07 15:08:40|729243.4|728243.4|729253.1|728253.1|729258.2|728258.2|729243.4|728243.4|24
1623078530000|2021-06-07 15:08:50|729251.7|728251.7|729265.5|728265.5|729265.5|728265.5|729251.4|728251.4|15
1623078540000|2021-06-07 15:09:00|729265.6|728265.6|729280.7|728280.7|729286.6|728286.6|729265.6|728265.6|26
1623078550000|2021-06-07 15:09:10|729281|728281|729311.9|728311.9|729319.7|728319.7|729280.3|728280.3|30
1623078560000|2021-06-07 15:09:20|729316.5|728316.5|729285.2|728285.2|729318.6|728318.6|729275.6|728275.6|23
1623078570000|2021-06-07 15:09:30|729284.7|728284.7|729308.3|728308.3|729309.3|728309.3|729284.3|728284.3|22
1623078580000|2021-06-07 15:09:40|729308.4|728308.4|729314|728314|729321.4|728321.4|729302.4|728302.4|30
1623078590000|2021-06-07 15:09:50|729305.3|728305.3|729305.4|728305.4|729308.7|728308.7|729297|728297|26
1623078600000|2021-06-07 15:10:00|729301.3|728301.3|729298.8|728298.8|729305.6|728305.6|729289.8|728289.8|26
1623078610000|2021-06-07 15:10:10|729295.3|728295.3|729272|728272|729298.5|728298.5|729266.6|728266.6|30
1623078620000|2021-06-07 15:10:20|729274.4|728274.4|729265.8|728265.8|729274.4|728274.4|729241.5|728241.5|31
1623078630000|2021-06-07 15:10:30|729261.6|728261.6|729257.1|728257.1|729267|728267|729256.6|728256.6|29
1623078640000|2021-06-07 15:10:40|729256|728256|729243.8|728243.8|729258.6|728258.6|729243.7|728243.7|24
1623078650000|2021-06-07 15:10:50|729241.7|728241.7|729242.7|728242.7|729248|728248|729233.8|728233.8|33
1623078660000|2021-06-07 15:11:00|729239.5|728239.5|729235.3|728235.3|729249.6|728249.6|729231|728231|26
1623078670000|2021-06-07 15:11:10|729238.1|728238.1|729246.7|728246.7|729254.3|728254.3|729234.2|728234.2|30
1623078680000|2021-06-07 15:11:20|729240.9|728240.9|729222.8|728222.8|729254.2|728254.2|729218.1|728218.1|27
1623078690000|2021-06-07 15:11:30|729222.5|728222.5|729221.1|728221.1|729226.3|728226.3|729218.2|728218.2|20
1623078700000|2021-06-07 15:11:40|729220.9|728220.9|729213.7|728213.7|729222.6|728222.6|729213.7|728213.7|11
1623078710000|2021-06-07 15:11:50|729214.1|728214.1|729163.8|728163.8|729677.5|728214.1|729163.8|727659.5|27
1623078720000|2021-06-07 15:12:00|729161.4|728161.4|729160.8|728160.8|729161.8|728161.8|729154|728154|18
1623078730000|2021-06-07 15:12:10|729160.6|728160.6|729164.3|728164.3|729164.7|728164.7|729160.6|728160.6|18
1623078740000|2021-06-07 15:12:20|729164.4|728164.4|729126.1|728126.1|729164.4|728164.4|729119|728119|29
1623078750000|2021-06-07 15:12:30|729121.7|728121.7|729091.5|728091.5|729123|728123|729085.1|728085.1|27
1623078760000|2021-06-07 15:12:40|729096.5|728096.5|729097.2|728097.2|729108.1|728108.1|729092.9|728092.9|24
1623078770000|2021-06-07 15:12:50|729099.6|728099.6|729023.4|728023.4|729115.3|728115.3|729006.8|728006.8|28
1623078780000|2021-06-07 15:13:00|729027.7|728027.7|729058.8|728058.8|729058.8|728058.8|729022|728022|24
1623078790000|2021-06-07 15:13:10|729063|728063|728981.7|727981.7|729066.9|728066.9|728961.9|727961.9|27
1623078800000|2021-06-07 15:13:20|728977.9|727977.9|729002.8|728002.8|729007|728007|728977.9|727977.9|26
1623078810000|2021-06-07 15:13:30|729001.2|728001.2|728998.1|727998.1|729006.9|728006.9|728991.9|727991.9|23
1623078820000|2021-06-07 15:13:40|728998|727998|729024.6|728024.6|729032.7|728032.7|728998|727998|25
1623078830000|2021-06-07 15:13:50|729025.7|728025.7|729042.8|728042.8|729053.7|728053.7|729025.7|728025.7|25
1623078840000|2021-06-07 15:14:00|729042.7|728042.7|729054.2|728054.2|729055.6|728055.6|729038.2|728038.2|25
1623078850000|2021-06-07 15:14:10|729057.9|728057.9|729072|728072|729077.9|728077.9|729057.9|728057.9|24
1623078860000|2021-06-07 15:14:20|729081.5|728081.5|729124.1|728124.1|729131.9|728131.9|729081.5|728081.5|26
1623078870000|2021-06-07 15:14:30|729127.5|728127.5|729135.2|728135.2|729156.6|728156.6|729127.5|728127.5|17
1623078880000|2021-06-07 15:14:40|729135|728135|729173.6|728173.6|729184.5|728184.5|729135|728135|26
1623078890000|2021-06-07 15:14:50|729174.3|728174.3|729179.1|728179.1|729179.5|728179.5|729174.3|728174.3|16
1623078900000|2021-06-07 15:15:00|729178.8|728178.8|729244.1|728244.1|729743.5|728247.9|729178.8|727740.7|28
1623078910000|2021-06-07 15:15:10|729244.4|728244.4|729735.2|727735.2|729739|728248.3|729220.9|727725.2|28
1623078920000|2021-06-07 15:15:20|729735.5|727735.5|729243.4|728243.4|729743.5|728244.2|729241.7|727733.6|21
1623078930000|2021-06-07 15:15:30|729245.5|728245.5|729263.7|728263.7|729763.7|728274.8|729241.6|727759|17
1623078940000|2021-06-07 15:15:40|729264.5|728264.5|729278.3|728278.3|729285|728285|729264.5|728264.5|17
1623078950000|2021-06-07 15:15:50|729277.8|728277.8|729266.9|728266.9|729278.4|728278.4|729259.3|728259.3|21
1623078960000|2021-06-07 15:16:00|729270.1|728270.1|729281.2|728281.2|729281.2|728281.2|729270.1|728270.1|20
1623078970000|2021-06-07 15:16:10|729281.5|728281.5|729741.2|727741.2|729747.9|728282.9|729248|727735.3|16
1623078980000|2021-06-07 15:16:20|729743.9|727743.9|729245|728245|729743.9|728248|729236.6|727743.9|18
1623078990000|2021-06-07 15:16:30|729244.7|728244.7|729252.9|728252.9|729749.3|728252.9|729225.4|727737.8|16
1623079000000|2021-06-07 15:16:40|729251|728251|729188|728188|729744.5|728251.4|729188|727727.1|21
1623079010000|2021-06-07 15:16:50|729188.4|728188.4|729182.4|728182.4|729189.2|728189.2|729182.4|728182.4|22
1623079020000|2021-06-07 15:17:00|729183.2|728183.2|729188.3|728188.3|729190.3|728190.3|729179.3|728179.3|24
1623079030000|2021-06-07 15:17:10|729186.6|728186.6|729176.6|728176.6|729187.6|728187.6|729163.9|728163.9|27
1623079040000|2021-06-07 15:17:20|729177.4|728177.4|729186.3|728186.3|729187|728187|729177.4|728177.4|16
1623079050000|2021-06-07 15:17:30|729187.6|728187.6|729182.2|728182.2|729187.8|728187.8|729179.6|728179.6|27
1623079060000|2021-06-07 15:17:40|729181.5|728181.5|729174.1|728174.1|729181.5|728181.5|729171.7|728171.7|24
1623079070000|2021-06-07 15:17:50|729172|728172|729174.8|728174.8|729179.1|728179.1|729169.2|728169.2|18
1623079080000|2021-06-07 15:18:00|729174.6|728174.6|729174|728174|729176.4|728176.4|729171.7|728171.7|17
1623079090000|2021-06-07 15:18:10|729173.2|728173.2|729118.6|728118.6|729173.2|728173.2|729107.8|728107.8|30
1623079100000|2021-06-07 15:18:20|729143.4|728143.4|729121.8|728121.8|729150|728150|729120.6|728120.6|26
1623079110000|2021-06-07 15:18:30|729119.5|728119.5|729142.8|728142.8|729154.5|728154.5|729118|728118|24
1623079120000|2021-06-07 15:18:40|729137|728137|729143.9|728143.9|729642.4|728145.6|729130.9|727636.1|19
1623079130000|2021-06-07 15:18:50|729144.7|728144.7|729146.2|728146.2|729157.1|728157.1|729144|728144|15
1623079140000|2021-06-07 15:19:00|729146.5|728146.5|729154.5|728154.5|729155.5|728155.5|729144.2|728144.2|16
1623079150000|2021-06-07 15:19:10|729154.4|728154.4|729157.4|728157.4|729157.9|728157.9|729154.2|728154.2|20
1623079160000|2021-06-07 15:19:20|729157.6|728157.6|729156.6|728156.6|729160.1|728160.1|729156.4|728156.4|6
1623079170000|2021-06-07 15:19:30|729157.3|728157.3|729170.2|728170.2|729171.6|728171.6|729157.3|728157.3|21
1623079180000|2021-06-07 15:19:40|729168.3|728168.3|729174.7|728174.7|729179.2|728179.2|729167.6|728167.6|18
1623079190000|2021-06-07 15:19:50|729175.1|728175.1|729265.4|728265.4|729265.4|728265.4|729170.2|728170.2|19
1623079200000|2021-06-07 15:20:00|729263.8|728263.8|729262.7|728262.7|729772.2|728271.7|729253.6|727763.6|28
1623079210000|2021-06-07 15:20:10|729267.6|728267.6|729271|728271|729273.3|728273.3|729263.8|728263.8|13
1623079220000|2021-06-07 15:20:20|729271.9|728271.9|729259.3|728259.3|729271.9|728271.9|729251|728251|18
1623079230000|2021-06-07 15:20:30|729258.6|728258.6|729271.5|728271.5|729278.4|728278.4|729248.5|728248.5|21
1623079240000|2021-06-07 15:20:40|729278.5|728278.5|729288|728288|729297.8|728297.8|729265.6|728265.6|18
1623079250000|2021-06-07 15:20:50|729286.3|728286.3|729294.2|728294.2|729294.4|728294.4|729286.3|728286.3|20
1623079260000|2021-06-07 15:21:00|729296|728296|729304.5|728304.5|729308.2|728308.2|729292.2|728292.2|23
1623079270000|2021-06-07 15:21:10|729303.5|728303.5|729297.2|728297.2|729305.2|728305.2|729281.5|728281.5|17
1623079280000|2021-06-07 15:21:20|729297.9|728297.9|729300.8|728300.8|729304.9|728304.9|729296.6|728296.6|19
1623079290000|2021-06-07 15:21:30|729302.5|728302.5|729301.4|728301.4|729303|728303|729299.5|728299.5|13
1623079300000|2021-06-07 15:21:40|729300.8|728300.8|729296.7|728296.7|729303.1|728303.1|729287.3|728287.3|20
1623079310000|2021-06-07 15:21:50|729299.6|728299.6|729293.4|728293.4|729302.4|728302.4|729292.6|728292.6|24
1623079320000|2021-06-07 15:22:00|729290.1|728290.1|729295|728295|729295|728295|729284.9|728284.9|19
1623079330000|2021-06-07 15:22:10|729295.7|728295.7|729299.5|728299.5|729301|728301|729283.8|728283.8|22
1623079340000|2021-06-07 15:22:20|729298.2|728298.2|729262.2|728262.2|729298.2|728298.2|729245.8|728245.8|22
1623079350000|2021-06-07 15:22:30|729256.1|728256.1|729230.9|728230.9|729256.1|728256.1|729221.6|728221.6|19
1623079360000|2021-06-07 15:22:40|729230.6|728230.6|729230.8|728230.8|729232.4|728232.4|729228.3|728228.3|15
1623079370000|2021-06-07 15:22:50|729230.7|728230.7|729210.6|728210.6|729732.4|728234.8|729207.2|727720.5|25
1623079380000|2021-06-07 15:23:00|729208.6|728208.6|729215.4|728215.4|729251.9|728251.9|729202.3|728202.3|25
1623079390000|2021-06-07 15:23:10|729218.3|728218.3|729219.4|728219.4|729222.4|728222.4|729218.3|728218.3|7
1623079400000|2021-06-07 15:23:20|729210.7|728210.7|729213.8|728213.8|729721.8|728221|729202.3|727714|22
1623079410000|2021-06-07 15:23:30|729212.8|728212.8|729210.9|728210.9|729213.5|728213.5|729210.1|728210.1|14
1623079420000|2021-06-07 15:23:40|729210.8|728210.8|729211.9|728211.9|729212.3|728212.3|729210|728210|10
1623079430000|2021-06-07 15:23:50|729211.5|728211.5|729208|728208|729215.2|728215.2|729208|728208|14
1623079440000|2021-06-07 15:24:00|729213|728213|729213.3|728213.3|729213.9|728213.9|729211.1|728211.1|14
1623079450000|2021-06-07 15:24:10|729214|728214|729211.4|728211.4|729219.8|728219.8|729202.5|728202.5|18
1623079460000|2021-06-07 15:24:20|729207.4|728207.4|729216.9|728216.9|729218.2|728218.2|729206|728206|11
1623079470000|2021-06-07 15:24:30|729217.9|728217.9|729215.8|728215.8|729218.7|728218.7|729209.1|728209.1|16
1623079480000|2021-06-07 15:24:40|729216.1|728216.1|729214.8|728214.8|729217.8|728217.8|729214.6|728214.6|13
1623079490000|2021-06-07 15:24:50|729215.4|728215.4|729217.7|728217.7|729217.7|728217.7|729210.1|728210.1|16
1623079500000|2021-06-07 15:25:00|729217.9|728217.9|729212.9|728212.9|729225|728225|729210.1|728210.1|20
1623079510000|2021-06-07 15:25:10|729211.2|728211.2|729217.2|728217.2|729217.2|728217.2|729207.6|728207.6|17
1623079520000|2021-06-07 15:25:20|729218|728218|729214.2|728214.2|729221.5|728221.5|729214.2|728214.2|18
1623079530000|2021-06-07 15:25:30|729214|728214|729220.9|728220.9|729222.6|728222.6|729212.8|728212.8|17
1623079540000|2021-06-07 15:25:40|729222.1|728222.1|729734.3|727734.3|729734.9|728223.4|729215.8|727728|26
1623079550000|2021-06-07 15:25:50|729225|728225|729226.4|728226.4|729229|728229|729216.5|728216.5|22
1623079560000|2021-06-07 15:26:00|729223.3|728223.3|729239.8|728239.8|729244.4|728244.4|729214.5|728214.5|25
1623079570000|2021-06-07 15:26:10|729239.5|728239.5|729248.8|728248.8|729248.8|728248.8|729238.1|728238.1|21
1623079580000|2021-06-07 15:26:20|729245|728245|729239.7|728239.7|729250.8|728250.8|729237.6|728237.6|20
1623079590000|2021-06-07 15:26:30|729240.4|728240.4|729251|728251|729251.5|728251.5|729240.4|728240.4|16
1623079600000|2021-06-07 15:26:40|729250.9|728250.9|729248|728248|729251.1|728251.1|729236.6|728236.6|19
1623079610000|2021-06-07 15:26:50|729247.7|728247.7|729251.2|728251.2|729251.3|728251.3|729244.4|728244.4|19
1623079620000|2021-06-07 15:27:00|729250.8|728250.8|729250.3|728250.3|729252.6|728252.6|729238.5|728238.5|12
1623079630000|2021-06-07 15:27:10|729250.2|728250.2|729282.2|728282.2|729289.3|728289.3|729241.6|728241.6|26
1623079640000|2021-06-07 15:27:20|729282.3|728282.3|729291.8|728291.8|729297.7|728297.7|729281.8|728281.8|25
1623079650000|2021-06-07 15:27:30|729293.2|728293.2|729285.5|728285.5|729295.3|728295.3|729284.3|728284.3|28
1623079660000|2021-06-07 15:27:40|729288.9|728288.9|729283.6|728283.6|729296.7|728296.7|729282.8|728282.8|25
1623079670000|2021-06-07 15:27:50|729281.9|728281.9|729288.5|728288.5|729295.3|728295.3|729281.3|728281.3|27
1623079680000|2021-06-07 15:28:00|729287.1|728287.1|729344.9|728344.9|729350.8|728350.8|729287|728287|30
1623079690000|2021-06-07 15:28:10|729342.5|728342.5|729332.5|728332.5|729830.3|728342.9|729319.8|727830.3|22
1623079700000|2021-06-07 15:28:20|729334.8|728334.8|729335.4|728335.4|729335.4|728335.4|729323.2|728323.2|24
1623079710000|2021-06-07 15:28:30|729331.1|728331.1|729320.6|728320.6|729343.2|728343.2|729308.5|728308.5|20
1623079720000|2021-06-07 15:28:40|729318.7|728318.7|729216.1|728216.1|729319.8|728319.8|729208.6|728208.6|27
1623079730000|2021-06-07 15:28:50|729216|728216|729219.4|728219.4|729219.8|728219.8|729215.4|728215.4|24
1623079740000|2021-06-07 15:29:00|729223.3|728223.3|729207.7|728207.7|729224.3|728224.3|729207.7|728207.7|15
1623079750000|2021-06-07 15:29:10|729207.8|728207.8|729187.6|728187.6|729220.5|728220.5|729187.6|728187.6|24
1623079760000|2021-06-07 15:29:20|729187.3|728187.3|729208.1|728208.1|729208.1|728208.1|729172.2|728172.2|22
1623079770000|2021-06-07 15:29:30|729214.4|728214.4|729213.2|728213.2|729224.2|728224.2|729187.3|728187.3|23
1623079780000|2021-06-07 15:29:40|729215.6|728215.6|729244.7|728244.7|729751.5|728247.3|729214.1|727751.5|20
1623079790000|2021-06-07 15:29:50|729246.7|728246.7|729245.3|728245.3|729247.3|728247.3|729229.9|728229.9|21
1623079800000|2021-06-07 15:30:00|729246.7|728246.7|729236.3|728236.3|729246.8|728246.8|729228.4|728228.4|18
1623079810000|2021-06-07 15:30:10|729233.8|728233.8|729208.3|728208.3|729233.8|728233.8|729187.8|728187.8|27
1623079820000|2021-06-07 15:30:20|729209.4|728209.4|729215|728215|729215.6|728215.6|729200.3|728200.3|18
1623079830000|2021-06-07 15:30:30|729216.1|728216.1|729212.5|728212.5|729216.1|728216.1|729209.3|728209.3|10
1623079840000|2021-06-07 15:30:40|729212|728212|729212.9|728212.9|729215.9|728215.9|729211.7|728211.7|11
1623079850000|2021-06-07 15:30:50|729213.3|728213.3|729224.8|728224.8|729228.4|728228.4|729212.6|728212.6|25
1623079860000|2021-06-07 15:31:00|729222.2|728222.2|729726.8|727726.8|729726.8|728234.9|729217.9|727715.4|12
1623079870000|2021-06-07 15:31:10|729228.3|728228.3|729222.9|728222.9|729240.1|728240.1|729222.9|728222.9|20
1623079880000|2021-06-07 15:31:20|729230.3|728230.3|729229.3|728229.3|729231.3|728231.3|729213.5|728213.5|20
1623079890000|2021-06-07 15:31:30|729228.7|728228.7|729218.6|728218.6|729228.7|728228.7|729217|728217|11
1623079900000|2021-06-07 15:31:40|729220.6|728220.6|729305.8|728305.8|729307.4|728307.4|729215|728215|19
1623079910000|2021-06-07 15:31:50|729304.5|728304.5|729298.8|728298.8|729306.3|728306.3|729297.9|728297.9|19
1623079920000|2021-06-07 15:32:00|729299.4|728299.4|729278.6|728278.6|729305.1|728305.1|729278.6|728278.6|22
1623079930000|2021-06-07 15:32:10|729279.9|728279.9|729285.7|728285.7|729286.2|728286.2|729269|728269|18
1623079940000|2021-06-07 15:32:20|729284|728284|729321.4|728321.4|729321.4|728321.4|729284|728284|28
1623079950000|2021-06-07 15:32:30|729334.6|728334.6|729289.6|728289.6|729791.8|728334.6|729289.6|727791.8|34
1623079960000|2021-06-07 15:32:40|729290.8|728290.8|729296.5|728296.5|729298.2|728298.2|729289.6|728289.6|27
1623079970000|2021-06-07 15:32:50|729296.4|728296.4|729310.5|728310.5|729314.6|728314.6|729296.1|728296.1|21
1623079980000|2021-06-07 15:33:00|729309.5|728309.5|729305.4|728305.4|729311.1|728311.1|729304.2|728304.2|15
1623079990000|2021-06-07 15:33:10|729305.1|728305.1|729276.4|728276.4|729305.1|728305.1|729276.4|728276.4|27
1623080000000|2021-06-07 15:33:20|729281.3|728281.3|729283.4|728283.4|729283.7|728283.7|729278.6|728278.6|14
1623080010000|2021-06-07 15:33:30|729282.7|728282.7|729283.6|728283.6|729287.2|728287.2|729277.7|728277.7|16
1623080020000|2021-06-07 15:33:40|729283.3|728283.3|729280.4|728280.4|729289.3|728289.3|729276.6|728276.6|15
1623080030000|2021-06-07 15:33:50|729261.2|728261.2|729252.4|728252.4|729739.6|728261.2|729225|727737.2|26
1623080040000|2021-06-07 15:34:00|729252.2|728252.2|729259|728259|729259.5|728259.5|729250.3|728250.3|24
1623080050000|2021-06-07 15:34:10|729259.5|728259.5|729251.6|728251.6|729274.6|728274.6|729251.6|728251.6|32
1623080060000|2021-06-07 15:34:20|729255.7|728255.7|729270.3|728270.3|729271.7|728271.7|729255.7|728255.7|23
1623080070000|2021-06-07 15:34:30|729269.9|728269.9|729275.7|728275.7|729277.1|728277.1|729264.3|728264.3|24
1623080080000|2021-06-07 15:34:40|729275.2|728275.2|729271.3|728271.3|729281.1|728281.1|729263.1|728263.1|23
1623080090000|2021-06-07 15:34:50|729271.4|728271.4|729268.1|728268.1|729274.9|728274.9|729255.9|728255.9|25
1623080100000|2021-06-07 15:35:00|729266.3|728266.3|729732.2|727732.2|729747.6|728273.9|729240.8|727730.6|33
1623080110000|2021-06-07 15:35:10|729729.8|727729.8|729278.8|728278.8|729729.8|728280.5|729233.3|727729.8|26
1623080120000|2021-06-07 15:35:20|729276.1|728276.1|729308.5|728308.5|729308.5|728308.5|729275|728275|24
1623080130000|2021-06-07 15:35:30|729311.5|728311.5|729390.6|728390.6|729825.5|728390.6|729309.2|727816|36
1623080140000|2021-06-07 15:35:40|729408.4|728408.4|729425|728425|729425|728425|729392.9|728392.9|24
1623080150000|2021-06-07 15:35:50|729426.1|728426.1|729417.7|728417.7|729426.1|728426.1|729396.3|728396.3|24
1623080160000|2021-06-07 15:36:00|729425.5|728425.5|729439|728439|729439|728439|729416.3|728416.3|24
1623080170000|2021-06-07 15:36:10|729423.7|728423.7|729428.1|728428.1|729435.5|728435.5|729423.1|728423.1|15
1623080180000|2021-06-07 15:36:20|729428.7|728428.7|729423.7|728423.7|729436.2|728436.2|729422.6|728422.6|20
1623080190000|2021-06-07 15:36:30|729426|728426|729417.1|728417.1|729427.9|728427.9|729416.6|728416.6|23
1623080200000|2021-06-07 15:36:40|729424.1|728424.1|729427.3|728427.3|729433.5|728433.5|729418|728418|24
1623080210000|2021-06-07 15:36:50|729425.9|728425.9|729433.9|728433.9|729433.9|728433.9|729422.1|728422.1|13
1623080220000|2021-06-07 15:37:00|729433.2|728433.2|729441.2|728441.2|729443.8|728443.8|729431.8|728431.8|31
1623080230000|2021-06-07 15:37:10|729441.9|728441.9|729451.6|728451.6|729451.6|728451.6|729439.1|728439.1|20
1623080240000|2021-06-07 15:37:20|729444.8|728444.8|729442.3|728442.3|729448.6|728448.6|729437.8|728437.8|24
1623080250000|2021-06-07 15:37:30|729437.9|728437.9|729445.7|728445.7|729447.7|728447.7|729437.9|728437.9|17
1623080260000|2021-06-07 15:37:40|729445.4|728445.4|729441.8|728441.8|729445.4|728445.4|729437.8|728437.8|10
1623080270000|2021-06-07 15:37:50|729440.4|728440.4|729441.9|728441.9|729445.9|728445.9|729438.2|728438.2|11
1623080280000|2021-06-07 15:38:00|729441.2|728441.2|729441.1|728441.1|729445.1|728445.1|729439.5|728439.5|11
1623080290000|2021-06-07 15:38:10|729432.6|728432.6|729429.9|728429.9|729443.6|728443.6|729423.6|728423.6|21
1623080300000|2021-06-07 15:38:20|729415.1|728415.1|729364.5|728364.5|729902.6|728415.1|729361.2|727878.5|26
1623080310000|2021-06-07 15:38:30|729366.1|728366.1|729375.5|728375.5|729864.5|728376.5|729362.7|727864.5|21
1623080320000|2021-06-07 15:38:40|729372.1|728372.1|729409.6|728409.6|729424.8|728424.8|729354.2|728354.2|29
1623080330000|2021-06-07 15:38:50|729419.4|728419.4|729408.3|728408.3|729419.4|728419.4|729402.3|728402.3|32
1623080340000|2021-06-07 15:39:00|729407.6|728407.6|729924.4|727924.4|729930.5|728413.1|729394|727923.2|25
1623080350000|2021-06-07 15:39:10|729923|727923|729409.2|728409.2|729923|728432.1|729401.4|727923|32
1623080360000|2021-06-07 15:39:20|729409.1|728409.1|729409|728409|729413.6|728413.6|729385.2|728385.2|36
1623080370000|2021-06-07 15:39:30|729408.7|728408.7|729407.4|728407.4|729415.8|728415.8|729402.7|728402.7|27
1623080380000|2021-06-07 15:39:40|729407.2|728407.2|729371|728371|729899.9|728462.4|729370.7|727885.3|25
1623080390000|2021-06-07 15:39:50|729376.6|728376.6|729380.2|728380.2|729383.2|728383.2|729357.9|728357.9|21
1623080400000|2021-06-07 15:40:00|729366.4|728366.4|729320.8|728320.8|729371.3|728371.3|729320.1|728320.1|31
1623080410000|2021-06-07 15:40:10|729322.1|728322.1|729413.4|728413.4|729902.5|728413.4|729322.1|727902.5|29
1623080420000|2021-06-07 15:40:20|729416.3|728416.3|729391.6|728391.6|729421|728421|729390.7|728390.7|19
1623080430000|2021-06-07 15:40:30|729390.4|728390.4|729408.1|728408.1|729413.1|728413.1|729390.4|728390.4|13
1623080440000|2021-06-07 15:40:40|729409|728409|729396.8|728396.8|729409|728409|729388.9|728388.9|8
1623080450000|2021-06-07 15:40:50|729382.6|728382.6|729366.8|728366.8|729892.9|728382.6|729318.8|727867.2|27
1623080460000|2021-06-07 15:41:00|729366.5|728366.5|729409.6|728409.6|729409.6|728409.6|729358.4|728358.4|25
1623080470000|2021-06-07 15:41:10|729407.1|728407.1|729429.8|728429.8|729438.5|728438.5|729393.3|728393.3|22
1623080480000|2021-06-07 15:41:20|729427|728427|729439.8|728439.8|729441.8|728441.8|729427|728427|14
1623080490000|2021-06-07 15:41:30|729438|728438|729336.7|728336.7|729898.5|728438|729336.7|727870.1|24
1623080500000|2021-06-07 15:41:40|729349.8|728349.8|729304.3|728304.3|729819.5|728358.9|729294.9|727802.9|25
1623080510000|2021-06-07 15:41:50|729291.6|728291.6|729289.7|728289.7|729300.8|728300.8|729275.7|728275.7|12
1623080520000|2021-06-07 15:42:00|729293|728293|729309.3|728309.3|729318.3|728318.3|729273.1|728273.1|23
1623080530000|2021-06-07 15:42:10|729310.6|728310.6|729805.4|727805.4|729813.5|728333.5|729278.2|727791.7|23
1623080540000|2021-06-07 15:42:20|729804.7|727804.7|729308|728308|729806.7|728308|729285.1|727785.7|19
1623080550000|2021-06-07 15:42:30|729305.1|728305.1|729320.9|728320.9|729817.5|728335.6|729301.6|727812.7|22
1623080560000|2021-06-07 15:42:40|729319|728319|729305.5|728305.5|729330|728330|729305.5|728305.5|15
1623080570000|2021-06-07 15:42:50|729334.1|728334.1|729848.3|727848.3|729848.3|728355.2|729320.2|727848.3|27
1623080580000|2021-06-07 15:43:00|729835.4|727835.4|729852.5|727852.5|729852.5|728361.2|729337|727835.4|26
1623080590000|2021-06-07 15:43:10|729853.2|727853.2|729341.9|728341.9|729859|728361.4|729335.8|727846|18
1623080600000|2021-06-07 15:43:20|729344|728344|729332|728332|729850.4|728359.5|729332|727838.4|20
1623080610000|2021-06-07 15:43:30|729333.6|728333.6|729347.7|728347.7|729840.2|728347.7|729322.6|727823.9|22
1623080620000|2021-06-07 15:43:40|729346.8|728346.8|729328.8|728328.8|729346.8|728346.8|729322.4|728322.4|19
1623080630000|2021-06-07 15:43:50|729337.9|728337.9|729331.5|728331.5|729339.7|728339.7|729322.7|728322.7|20
1623080640000|2021-06-07 15:44:00|729329.2|728329.2|729338|728338|729348|728348|729328.5|728328.5|30
1623080650000|2021-06-07 15:44:10|729339.9|728339.9|729240.7|728240.7|729340.3|728340.3|729214.1|728214.1|21
1623080660000|2021-06-07 15:44:20|729733.4|727733.4|729243.5|728243.5|729733.4|728243.5|729201.3|727733.4|22
1623080670000|2021-06-07 15:44:30|729234.7|728234.7|729229.7|728229.7|729241|728241|729223.8|728223.8|13
1623080680000|2021-06-07 15:44:40|729243.1|728243.1|729782.5|727782.5|729783.5|728279.5|729228.2|727779|22
1623080690000|2021-06-07 15:44:50|729766.6|727766.6|729299.9|728299.9|729798.5|728299.9|729264.5|727766.6|23
1623080700000|2021-06-07 15:45:00|729281.5|728281.5|729594.4|727594.4|729691|728281.5|729118.8|727594.4|31
1623080710000|2021-06-07 15:45:10|729593|727593|729621.5|727621.5|729628.2|728103.4|729072.6|727577.6|27
1623080720000|2021-06-07 15:45:20|729603.1|727603.1|729118|728118|729623.5|728123.3|729107.9|727603.1|21
1623080730000|2021-06-07 15:45:30|729120.5|728120.5|729080.8|728080.8|729609.4|728138.1|729080.8|727597.4|17
1623080740000|2021-06-07 15:45:40|729104.4|728104.4|729610.1|727610.1|729612.4|728118.8|729104.3|727609.2|15
1623080750000|2021-06-07 15:45:50|729608.6|727608.6|729571.8|727571.8|729617.1|728081.3|729081.3|727550.7|18
1623080760000|2021-06-07 15:46:00|729591.5|727591.5|729537|727537|729596.5|727596.5|729492.6|727492.6|28
1623080770000|2021-06-07 15:46:10|729514.6|727514.6|729550.3|727550.3|729553.7|727553.7|729514.6|727514.6|20
1623080780000|2021-06-07 15:46:20|729548.8|727548.8|729566.9|727566.9|729579.5|727579.5|729538.8|727538.8|24
1623080790000|2021-06-07 15:46:30|729573.1|727573.1|729026.3|728026.3|729573.1|728034|729015.4|727505.3|21
1623080800000|2021-06-07 15:46:40|729528.2|727528.2|729533.7|727533.7|729534.8|728031.9|729018.7|727512.1|19
1623080810000|2021-06-07 15:46:50|729528.8|727528.8|729493.1|727493.1|729530.5|727530.5|729437|727437|21
1623080820000|2021-06-07 15:47:00|729493.5|727493.5|729520.5|727520.5|729520.5|727520.5|729474.9|727474.9|24
1623080830000|2021-06-07 15:47:10|729515.5|727515.5|729497.2|727497.2|729519|727519|729487.4|727487.4|21
1623080840000|2021-06-07 15:47:20|729501|727501|729031.5|728031.5|729548.5|728031.5|729031.5|727483.7|21
1623080850000|2021-06-07 15:47:30|729036.6|728036.6|729537.8|727537.8|729547.6|728043.1|729027.1|727515.7|15
1623080860000|2021-06-07 15:47:40|729508.6|727508.6|729533.1|727533.1|729533.1|727533.1|729502.4|727502.4|18
1623080870000|2021-06-07 15:47:50|729532.4|727532.4|729505.8|727505.8|729533.4|727533.4|729491|727491|28
1623080880000|2021-06-07 15:48:00|729511.2|727511.2|729478.4|727478.4|729517|727517|729478.4|727478.4|19
1623080890000|2021-06-07 15:48:10|729420.3|727420.3|729436.2|727436.2|729440.7|727925.7|728925.6|727419.6|20
1623080900000|2021-06-07 15:48:20|729437.1|727437.1|729432.5|727432.5|729437.1|727937.5|728928.9|727432.5|16
1623080910000|2021-06-07 15:48:30|729433.8|727433.8|728922.6|727922.6|729433.8|727926.8|728905|727409|23
1623080920000|2021-06-07 15:48:40|728924.8|727924.8|728913.9|727913.9|729422|727935.7|728873.6|727378.1|12
1623080930000|2021-06-07 15:48:50|728917.3|727917.3|729405.2|727405.2|729405.9|727926.9|728898.6|727397|13
1623080940000|2021-06-07 15:49:00|729402.5|727402.5|728917.5|727917.5|729402.5|727925.9|728887.7|727402.5|18
1623080950000|2021-06-07 15:49:10|728922.7|727922.7|729432.9|727432.9|729435.2|727922.7|728901.5|727399.8|20
1623080960000|2021-06-07 15:49:20|729430.8|727430.8|729404.9|727404.9|729437.5|727437.5|729400|727400|22
1623080970000|2021-06-07 15:49:30|729400.9|727400.9|729387.8|727387.8|729440.9|727933.4|728866.5|727354.3|18
1623080980000|2021-06-07 15:49:40|729363.6|727363.6|729364.7|727364.7|729411.1|727900.8|728900.8|727351.6|22
1623080990000|2021-06-07 15:49:50|729370.7|727370.7|729416.1|727416.1|729427.5|727427.5|729365.9|727365.9|13
1623081000000|2021-06-07 15:50:00|729410.9|727410.9|729386.5|727386.5|729411.7|727870.6|728870.6|727365.8|25
1623081010000|2021-06-07 15:50:10|729388.4|727388.4|729397.7|727397.7|729414.4|727848.6|728843.5|727346|19
1623081020000|2021-06-07 15:50:20|729387.7|727387.7|729433.1|727433.1|729443.9|727915.7|728872.9|727346.8|24
1623081030000|2021-06-07 15:50:30|729424.4|727424.4|728911.6|727911.6|729424.4|727911.6|728863|727341.8|26
1623081040000|2021-06-07 15:50:40|729399.3|727399.3|729427.5|727427.5|729427.5|727427.5|729375.9|727375.9|26
1623081050000|2021-06-07 15:50:50|729411.7|727411.7|729406|727406|729422.9|727422.9|729385|727385|18
1623081060000|2021-06-07 15:51:00|729398.6|727398.6|729403.6|727403.6|729404|727404|729398.6|727398.6|13
1623081070000|2021-06-07 15:51:10|729403.7|727403.7|729388.7|727388.7|729403.7|727882.5|728882.5|727379.5|13
1623081080000|2021-06-07 15:51:20|729390.1|727390.1|729277.2|727277.2|729390.1|727799.8|728792.9|727262.1|19
1623081090000|2021-06-07 15:51:30|728784.6|727784.6|728783.1|727783.1|728789.3|727789.3|728773.4|727773.4|12
1623081100000|2021-06-07 15:51:40|728786.3|727786.3|728756.5|727756.5|729274.9|727788.6|728756.5|727262|19
1623081110000|2021-06-07 15:51:50|728763|727763|728791|727791|729271.8|727800.5|728754.4|727257.7|16
1623081120000|2021-06-07 15:52:00|728763.5|727763.5|729289.7|727289.7|729322.1|727822.1|728758.8|727289.7|24
1623081130000|2021-06-07 15:52:10|729282.7|727282.7|729305|727305|729321.9|727790.2|728783.7|727267.2|22
1623081140000|2021-06-07 15:52:20|729266|727266|729311.9|727311.9|729318.1|727318.1|729266|727266|14
1623081150000|2021-06-07 15:52:30|729312.9|727312.9|729284.7|727284.7|729319.6|727811.6|728805.4|727284.7|20
1623081160000|2021-06-07 15:52:40|729261.2|727261.2|728781.6|727781.6|729313|727812.7|728772|727261.2|23
1623081170000|2021-06-07 15:52:50|729299.8|727299.8|729310.4|727310.4|729318.6|727318.6|729265.2|727265.2|19
1623081180000|2021-06-07 15:53:00|729309.5|727309.5|729298.1|727298.1|729323.7|727323.7|729287.2|727287.2|20
1623081190000|2021-06-07 15:53:10|729314.2|727314.2|729319.7|727319.7|729329.1|727329.1|729314.2|727314.2|11
1623081200000|2021-06-07 15:53:20|729321.7|727321.7|729316.6|727316.6|729321.7|727813|728786.8|727306|16
1623081210000|2021-06-07 15:53:30|729317|727317|729317.3|727317.3|729327.8|727816.9|728816.9|727291.5|13
1623081220000|2021-06-07 15:53:40|729297.8|727297.8|729280.1|727280.1|729297.8|727787.2|728769.1|727274.6|21
1623081230000|2021-06-07 15:53:50|729265.6|727265.6|728791|727791|729289.8|727795.9|728774.1|727265.6|22
1623081240000|2021-06-07 15:54:00|729285.1|727285.1|729284|727284|729295.9|727779.4|728779.4|727280.4|16
1623081250000|2021-06-07 15:54:10|729287.9|727287.9|729283.2|727283.2|729296.5|727797.5|728777.9|727280.2|20
1623081260000|2021-06-07 15:54:20|729284.7|727284.7|728771.5|727771.5|729288.8|727771.5|728769.1|727253|14
1623081270000|2021-06-07 15:54:30|728776.6|727776.6|728780.3|727780.3|729284.3|727780.3|728770.9|727275|15
1623081280000|2021-06-07 15:54:40|728772.3|727772.3|729287.6|727287.6|729301.5|727790.7|728772.3|727277.9|20
1623081290000|2021-06-07 15:54:50|729287.7|727287.7|729286.6|727286.6|729295.1|727799.3|728784.4|727280.4|21
1623081300000|2021-06-07 15:55:00|729292.1|727292.1|728809.3|727809.3|729308.5|727810.4|728788.9|727292.1|22
1623081310000|2021-06-07 15:55:10|728812.6|727812.6|728812.1|727812.1|728814.3|727814.3|728807.1|727807.1|11
1623081320000|2021-06-07 15:55:20|728812.8|727812.8|729308.5|727308.5|729311.6|727816.7|728808.7|727306.6|15
1623081330000|2021-06-07 15:55:30|729311.1|727311.1|728820.7|727820.7|729311.1|727826.3|728807.8|727311.1|12
1623081340000|2021-06-07 15:55:40|728819.4|727819.4|728780.2|727780.2|728830.3|727830.3|728774|727774|19
1623081350000|2021-06-07 15:55:50|728769.7|727769.7|729281.5|727281.5|729281.7|727777.2|728769.7|727267.9|14
1623081360000|2021-06-07 15:56:00|729278.4|727278.4|729263.6|727263.6|729289.8|727780|728779.8|727263.6|16
1623081370000|2021-06-07 15:56:10|729267.3|727267.3|729291.6|727291.6|729303.6|727303.6|729267.3|727267.3|21
1623081380000|2021-06-07 15:56:20|729289.9|727289.9|728795.4|727795.4|729289.9|727795.4|728780.9|727287.8|20
1623081390000|2021-06-07 15:56:30|728795.3|727795.3|728811.7|727811.7|729307.8|727816|728787.1|727304|17
1623081400000|2021-06-07 15:56:40|729315.9|727315.9|729312.2|727312.2|729317.9|727317.9|729306|727306|15
1623081410000|2021-06-07 15:56:50|729312|727312|729314.1|727314.1|729322.3|727322.3|729296.8|727296.8|12
1623081420000|2021-06-07 15:57:00|728815.5|727815.5|729375.8|727375.8|729382.1|727815.5|728815.5|727309.7|19
1623081430000|2021-06-07 15:57:10|729371.7|727371.7|729364.5|727364.5|729417.5|727417.5|729334.6|727334.6|21
1623081440000|2021-06-07 15:57:20|729360.9|727360.9|729314.1|727314.1|729390.7|727390.7|729259.4|727259.4|30
1623081450000|2021-06-07 15:57:30|729315|727315|729293.6|727293.6|729331.4|727331.4|729266.3|727266.3|30
1623081460000|2021-06-07 15:57:40|729300.3|727300.3|729296.6|727296.6|729303.8|727303.8|729292.1|727292.1|19
1623081470000|2021-06-07 15:57:50|729293.6|727293.6|729298.2|727298.2|729304.2|727304.2|729279.4|727279.4|20
1623081480000|2021-06-07 15:58:00|729290.9|727290.9|729293.5|727293.5|729294.8|727294.8|729288.3|727288.3|19
1623081490000|2021-06-07 15:58:10|729298.6|727298.6|729310.2|727310.2|729310.2|727310.2|729291.9|727291.9|11
1623081500000|2021-06-07 15:58:20|729309.7|727309.7|729295.6|727295.6|729325.6|727325.6|729282.7|727282.7|22
1623081510000|2021-06-07 15:58:30|729300|727300|729289.3|727289.3|729300|727300|729265|727265|22
1623081520000|2021-06-07 15:58:40|729289.4|727289.4|729292.6|727292.6|729297.9|727297.9|729274|727274|18
1623081530000|2021-06-07 15:58:50|729281.5|727281.5|729286.4|727286.4|729291.2|727291.2|729279.5|727279.5|15
1623081540000|2021-06-07 15:59:00|729284.7|727284.7|729283.4|727283.4|729288.6|727288.6|729270.1|727270.1|16
1623081550000|2021-06-07 15:59:10|729285|727285|729295.8|727295.8|729306.2|727306.2|729279.2|727279.2|14
1623081560000|2021-06-07 15:59:20|729300.1|727300.1|729298.1|727298.1|729307.3|727307.3|729224.1|727224.1|19
1623081570000|2021-06-07 15:59:30|729297.6|727297.6|729297.7|727297.7|729308.9|727308.9|729290.7|727290.7|17
1623081580000|2021-06-07 15:59:40|729288.5|727288.5|729294.7|727294.7|729309|727309|729283.5|727283.5|19
1623081590000|2021-06-07 15:59:50|729294.3|727294.3|729261.4|727261.4|729294.9|727294.9|729234.4|727234.4|29
1623081600000|2021-06-07 16:00:00|729258.8|727258.8|729282.5|727282.5|729304.1|727304.1|729258.8|727258.8|30
1623081610000|2021-06-07 16:00:10|729279.2|727279.2|729273.9|727273.9|729280.3|727280.3|729270|727270|27
1623081620000|2021-06-07 16:00:20|729279.5|727279.5|729282.6|727282.6|729282.6|727282.6|729269.9|727269.9|26
1623081630000|2021-06-07 16:00:30|729279.7|727279.7|729306.7|727306.7|729316.1|727316.1|729279.5|727279.5|27
1623081640000|2021-06-07 16:00:40|729305.4|727305.4|729305.2|727305.2|729305.4|727305.4|729287|727287|18
1623081650000|2021-06-07 16:00:50|729309.4|727309.4|729304.7|727304.7|729311.2|727311.2|729296.1|727296.1|24
1623081660000|2021-06-07 16:01:00|729305.5|727305.5|729306.5|727306.5|729328.5|727328.5|729304|727304|18
1623081670000|2021-06-07 16:01:10|729307.1|727307.1|729271.5|727271.5|729307.1|727307.1|729270.3|727270.3|22
1623081680000|2021-06-07 16:01:20|728766.6|727766.6|729250.3|727250.3|729251|727766.6|728766.6|727235.2|22
1623081690000|2021-06-07 16:01:30|729248.8|727248.8|729246.2|727246.2|729248.8|727248.8|729235.7|727235.7|26
1623081700000|2021-06-07 16:01:40|729243.7|727243.7|729244.1|727244.1|729247.4|727247.4|729225.2|727225.2|24
1623081710000|2021-06-07 16:01:50|729248|727248|729259.3|727259.3|729265.3|727265.3|729242.6|727242.6|22
1623081720000|2021-06-07 16:02:00|729262.8|727262.8|729275.7|727275.7|729284|727777.1|728765.6|727253.4|24
1623081730000|2021-06-07 16:02:10|729272.9|727272.9|729269.8|727269.8|729277.6|727277.6|729269.8|727269.8|18
1623081740000|2021-06-07 16:02:20|729269.4|727269.4|729276.6|727276.6|729276.6|727276.6|729261.8|727261.8|18
1623081750000|2021-06-07 16:02:30|729276.2|727276.2|728790.4|727790.4|729276.2|727794|728763.2|727276.2|16
1623081760000|2021-06-07 16:02:40|728791.7|727791.7|728768|727768|728802.3|727802.3|728757.3|727757.3|27
1623081770000|2021-06-07 16:02:50|728763.6|727763.6|728801.1|727801.1|729280.9|727801.1|728755.2|727277|21
1623081780000|2021-06-07 16:03:00|728800.4|727800.4|729257.9|727257.9|729257.9|727801.2|728786.7|727245.6|23
1623081790000|2021-06-07 16:03:10|729260.2|727260.2|729265.1|727265.1|729280.1|727776.7|728751.5|727254.9|12
1623081800000|2021-06-07 16:03:20|729261.7|727261.7|728789.2|727789.2|729267.8|727790.5|728766.2|727261.6|23
1623081810000|2021-06-07 16:03:30|728789.6|727789.6|728788.1|727788.1|728790.2|727790.2|728771.6|727771.6|16
1623081820000|2021-06-07 16:03:40|728786.5|727786.5|729259.6|727259.6|729265.6|727797.1|728746.7|727245.4|30
1623081830000|2021-06-07 16:03:50|729258.2|727258.2|729268.7|727268.7|729268.9|727268.9|729242.5|727242.5|18
1623081840000|2021-06-07 16:04:00|729267.1|727267.1|728763.3|727763.3|729268.9|727768.4|728748|727266.5|18
1623081850000|2021-06-07 16:04:10|728768.3|727768.3|728762.7|727762.7|728768.3|727768.3|728750.5|727750.5|17
1623081860000|2021-06-07 16:04:20|728752.7|727752.7|728767.3|727767.3|728767.7|727767.7|728751|727751|15
1623081870000|2021-06-07 16:04:30|728767.2|727767.2|728772.5|727772.5|728783.6|727783.6|728761.7|727761.7|27
1623081880000|2021-06-07 16:04:40|728783.2|727783.2|728784.1|727784.1|728786|727786|728776.8|727776.8|11
1623081890000|2021-06-07 16:04:50|728785|727785|728799.4|727799.4|729281|727799.7|728784.7|727281|18
1623081900000|2021-06-07 16:05:00|728799.3|727799.3|728797.8|727797.8|728799.3|727799.3|728777.3|727777.3|21
1623081910000|2021-06-07 16:05:10|728798|727798|728797.8|727797.8|728798.2|727798.2|728777.9|727777.9|17
1623081920000|2021-06-07 16:05:20|728797.7|727797.7|728799|727799|728803.9|727803.9|728797.4|727797.4|14
1623081930000|2021-06-07 16:05:30|728804.2|727804.2|728802.8|727802.8|728805.9|727805.9|728798|727798|20
1623081940000|2021-06-07 16:05:40|728803.2|727803.2|728794|727794|728804.1|727804.1|728791.2|727791.2|8
1623081950000|2021-06-07 16:05:50|728792.8|727792.8|728788|727788|728792.8|727792.8|728777.5|727777.5|10
1623081960000|2021-06-07 16:06:00|728775.4|727775.4|728781.8|727781.8|728793.3|727793.3|728775.4|727775.4|19
1623081970000|2021-06-07 16:06:10|728783.4|727783.4|728781.7|727781.7|728785.8|727785.8|728761.8|727761.8|12
1623081980000|2021-06-07 16:06:20|728787.2|727787.2|728794.1|727794.1|728797.5|727797.5|728784.6|727784.6|16
1623081990000|2021-06-07 16:06:30|728780.5|727780.5|728788.9|727788.9|728795.6|727795.6|728780.5|727780.5|13
1623082000000|2021-06-07 16:06:40|728791.9|727791.9|728769|727769|728792.3|727792.3|728768.6|727768.6|11
1623082010000|2021-06-07 16:06:50|728768.1|727768.1|728729.4|727729.4|729248.3|727768.7|728716.8|727248.3|24
1623082020000|2021-06-07 16:07:00|728726.8|727726.8|729234.5|727234.5|729236.5|727742.6|728724.7|727233.9|24
1623082030000|2021-06-07 16:07:10|729236.4|727236.4|729242.4|727242.4|729247.2|727247.2|729223.9|727223.9|20
1623082040000|2021-06-07 16:07:20|729241.1|727241.1|728742.1|727742.1|729241.1|727742.1|728736.5|727238.7|19
1623082050000|2021-06-07 16:07:30|728741.2|727741.2|729234.8|727234.8|729236.5|727741.2|728733.7|727227.1|19
1623082060000|2021-06-07 16:07:40|729233|727233|729239.7|727239.7|729252.4|727252.4|729233|727233|18
1623082070000|2021-06-07 16:07:50|729239.4|727239.4|729243|727243|729246.6|727246.6|729238.4|727238.4|17
1623082080000|2021-06-07 16:08:00|729242|727242|729223.2|727223.2|729242|727242|729216.6|727216.6|22
1623082090000|2021-06-07 16:08:10|729222.7|727222.7|729228.4|727228.4|729229.6|727229.6|729222.7|727222.7|11
1623082100000|2021-06-07 16:08:20|729226.9|727226.9|729228|727228|729230.9|727230.9|729225.9|727225.9|15
1623082110000|2021-06-07 16:08:30|729231.9|727231.9|729234.5|727234.5|729234.5|727234.5|729220.1|727220.1|20
1623082120000|2021-06-07 16:08:40|729232.9|727232.9|729239.1|727239.1|729246.6|727246.6|729231.2|727231.2|21
1623082130000|2021-06-07 16:08:50|729241.3|727241.3|729253.6|727253.6|729260.3|727260.3|729237.2|727237.2|21
1623082140000|2021-06-07 16:09:00|729259.8|727259.8|729248.3|727248.3|729259.8|727259.8|729246|727246|14
1623082150000|2021-06-07 16:09:10|729247.9|727247.9|729251.4|727251.4|729255|727255|729244.9|727244.9|25
1623082160000|2021-06-07 16:09:20|729252.3|727252.3|729257.1|727257.1|729257.9|727257.9|729247.1|727247.1|18
1623082170000|2021-06-07 16:09:30|729257.7|727257.7|729257.1|727257.1|729266|727266|729255|727255|14
1623082180000|2021-06-07 16:09:40|729257.9|727257.9|729302.4|727302.4|729315|727315|729257|727257|13
1623082190000|2021-06-07 16:09:50|729306.3|727306.3|729355|727355|729360.6|727360.6|729306.3|727306.3|26
1623082200000|2021-06-07 16:10:00|729348.4|727348.4|729361|727361|729367.6|727367.6|729344.1|727344.1|24
1623082210000|2021-06-07 16:10:10|729355.6|727355.6|729356.8|727356.8|729365|727365|729355.6|727355.6|23
1623082220000|2021-06-07 16:10:20|729359|727359|729365.9|727365.9|729374.1|727374.1|729359|727359|12
1623082230000|2021-06-07 16:10:30|729364.9|727364.9|729364.3|727364.3|729372.3|727372.3|729363.7|727363.7|18
1623082240000|2021-06-07 16:10:40|729363|727363|729385.8|727385.8|729385.8|727385.8|729363|727363|24
1623082250000|2021-06-07 16:10:50|729388.5|727388.5|729393.7|727393.7|729400.5|727400.5|729383.8|727383.8|16
1623082260000|2021-06-07 16:11:00|729398.1|727398.1|729392.7|727392.7|729398.1|727398.1|729389|727389|20
1623082270000|2021-06-07 16:11:10|729392.6|727392.6|729427.7|727427.7|729446.3|727446.3|729391.5|727391.5|21
1623082280000|2021-06-07 16:11:20|729427.3|727427.3|729418.8|727418.8|729435|727435|729418.8|727418.8|16
1623082290000|2021-06-07 16:11:30|729423.6|727423.6|729423.5|727423.5|729431.9|727431.9|729417|727417|19
1623082300000|2021-06-07 16:11:40|729423.7|727423.7|729431.8|727431.8|729437.2|727437.2|729423.7|727423.7|14
1623082310000|2021-06-07 16:11:50|729429.9|727429.9|729416.9|727416.9|729429.9|727429.9|729413.4|727413.4|11
1623082320000|2021-06-07 16:12:00|729393.7|727393.7|729400.5|727400.5|729415.3|727415.3|729393.7|727393.7|21
1623082330000|2021-06-07 16:12:10|729399.5|727399.5|729402.8|727402.8|729405.2|727405.2|729399.1|727399.1|14
1623082340000|2021-06-07 16:12:20|729403.5|727403.5|729377.8|727377.8|729403.5|727885.1|728865.8|727375.4|20
1623082350000|2021-06-07 16:12:30|729377.2|727377.2|729378.8|727378.8|729385.7|727385.7|729368.3|727368.3|16
1623082360000|2021-06-07 16:12:40|729376.5|727376.5|728824.4|727824.4|729376.5|727831.4|728814.6|727317.6|15
1623082370000|2021-06-07 16:12:50|729328.6|727328.6|729313.5|727313.5|729328.6|727328.6|729300.1|727300.1|20
1623082380000|2021-06-07 16:13:00|729311.3|727311.3|729299.8|727299.8|729317.5|727317.5|729298.5|727298.5|13
1623082390000|2021-06-07 16:13:10|729302.3|727302.3|729310.2|727310.2|729310.8|727310.8|729299.6|727299.6|11
1623082400000|2021-06-07 16:13:20|729308.8|727308.8|729339.5|727339.5|729339.5|727339.5|729306.2|727306.2|20
1623082410000|2021-06-07 16:13:30|729333.1|727333.1|729342.6|727342.6|729344.2|727344.2|729331.3|727331.3|8
1623082420000|2021-06-07 16:13:40|729335.8|727335.8|729355|727355|729355|727821.8|728819|727319.6|14
1623082430000|2021-06-07 16:13:50|729326.2|727326.2|729326.3|727326.3|729342.5|727342.5|729310|727310|10
1623082440000|2021-06-07 16:14:00|729330|727330|729306.3|727306.3|729331.6|727331.6|729302|727302|15
1623082450000|2021-06-07 16:14:10|729306.4|727306.4|729302.7|727302.7|729306.4|727306.4|729286.8|727286.8|10
1623082460000|2021-06-07 16:14:20|729300.4|727300.4|728788|727788|729301.6|727788|728776.9|727277|13
1623082470000|2021-06-07 16:14:30|728785.1|727785.1|729275.5|727275.5|729309.1|727785.1|728778|727275.5|11
1623082480000|2021-06-07 16:14:40|729277.3|727277.3|729290|727290|729293.1|727293.1|729277.3|727277.3|19
1623082490000|2021-06-07 16:14:50|729291.6|727291.6|729291|727291|729293.6|727293.6|729288.1|727288.1|13
1623082500000|2021-06-07 16:15:00|729288.8|727288.8|729279.4|727279.4|729288.8|727288.8|729254.7|727254.7|15
1623082510000|2021-06-07 16:15:10|729273.6|727273.6|729267.1|727267.1|729277.3|727277.3|729260.8|727260.8|8
1623082520000|2021-06-07 16:15:20|729271.5|727271.5|729293.2|727293.2|729295.4|727295.4|729267.5|727267.5|25
1623082530000|2021-06-07 16:15:30|729294.1|727294.1|729297.1|727297.1|729300.3|727300.3|729291.8|727291.8|12
1623082540000|2021-06-07 16:15:40|729295.6|727295.6|729284.8|727284.8|729295.6|727295.6|729280.2|727280.2|17
1623082550000|2021-06-07 16:15:50|729284.1|727284.1|729282.9|727282.9|729289.4|727289.4|729272.5|727272.5|21
1623082560000|2021-06-07 16:16:00|729282|727282|729263.7|727263.7|729289|727289|729257.4|727257.4|26
1623082570000|2021-06-07 16:16:10|729267|727267|729281.1|727281.1|729289.8|727289.8|729257.7|727257.7|24
1623082580000|2021-06-07 16:16:20|729283.2|727283.2|729287.4|727287.4|729295.3|727776.4|728769.8|727282.3|23
1623082590000|2021-06-07 16:16:30|729287.6|727287.6|729296.2|727296.2|729296.2|727296.2|729282.3|727282.3|15
1623082600000|2021-06-07 16:16:40|729297|727297|729295.8|727295.8|729297|727297|729286.5|727286.5|15
1623082610000|2021-06-07 16:16:50|729297.9|727297.9|729304.6|727304.6|729304.6|727799|728794.2|727288|15
1623082620000|2021-06-07 16:17:00|729311.6|727311.6|729301.4|727301.4|729311.6|727311.6|729295.1|727295.1|22
1623082630000|2021-06-07 16:17:10|729303.4|727303.4|729311.4|727311.4|729312.5|727312.5|729303.3|727303.3|13
1623082640000|2021-06-07 16:17:20|729312.8|727312.8|729322.2|727322.2|729327.8|727327.8|729307.1|727307.1|10
1623082650000|2021-06-07 16:17:30|729324.7|727324.7|728804.9|727804.9|729332.2|727814.3|728804.2|727303.5|21
1623082660000|2021-06-07 16:17:40|728806.6|727806.6|728745.3|727745.3|729316.8|727809.7|728735.8|727305.9|24
1623082670000|2021-06-07 16:17:50|728745.4|727745.4|729267.4|727267.4|729292.5|727748|728743.4|727251.8|26
1623082680000|2021-06-07 16:18:00|729259.2|727259.2|729276|727276|729285.1|727285.1|729259.2|727259.2|23
1623082690000|2021-06-07 16:18:10|729277|727277|729294.6|727294.6|729302.5|727788|728788|727277|20
1623082700000|2021-06-07 16:18:20|729296.5|727296.5|728780.9|727780.9|729300.4|727782.1|728777.2|727273.6|22
1623082710000|2021-06-07 16:18:30|728785|727785|729321.6|727321.6|729322.2|727798|728783.9|727302.2|18
1623082720000|2021-06-07 16:18:40|729339.5|727339.5|729368.5|727368.5|729375.9|727886.7|728877.7|727339.5|29
1623082730000|2021-06-07 16:18:50|729370|727370|729425.5|727425.5|729433.7|727433.7|729369.1|727369.1|17
1623082740000|2021-06-07 16:19:00|729434.1|727434.1|729427.8|727427.8|729434.1|727434.1|729424.8|727424.8|12
1623082750000|2021-06-07 16:19:10|729430|727430|729416.5|727416.5|729430.1|727430.1|729414.3|727414.3|11
1623082760000|2021-06-07 16:19:20|729415.9|727415.9|729416.4|727416.4|729422.5|727422.5|729415.9|727415.9|11
1623082770000|2021-06-07 16:19:30|729416.2|727416.2|729417.6|727417.6|729419.5|727419.5|729414.2|727414.2|15
1623082780000|2021-06-07 16:19:40|729417.1|727417.1|729417.1|727417.1|729420.3|727420.3|729416.8|727416.8|9
1623082790000|2021-06-07 16:19:50|729418.4|727418.4|729419.9|727419.9|729419.9|727419.9|729417.5|727417.5|11
1623082800000|2021-06-07 16:20:00|729417.9|727417.9|729418.4|727418.4|729420|727420|729414.1|727414.1|12
1623082810000|2021-06-07 16:20:10|729418.6|727418.6|729416.8|727416.8|729418.6|727418.6|729414.2|727414.2|11
1623082820000|2021-06-07 16:20:20|729415.4|727415.4|728907.5|727907.5|729416.5|727907.5|728882|727413.9|11
1623082830000|2021-06-07 16:20:30|729408.1|727408.1|728872|727872|729408.1|727895.3|728872|727406.5|14
1623082840000|2021-06-07 16:20:40|728886.6|727886.6|729392.5|727392.5|729396|727887|728881.9|727392.5|10
1623082850000|2021-06-07 16:20:50|729394.3|727394.3|729398.3|727398.3|729398.3|727398.3|729394.3|727394.3|9
1623082860000|2021-06-07 16:21:00|729396.6|727396.6|729392.4|727392.4|729397.7|727397.7|729389.3|727389.3|16
1623082870000|2021-06-07 16:21:10|729388.6|727388.6|729339.7|727339.7|729393.5|727393.5|729326.5|727326.5|18
1623082880000|2021-06-07 16:21:20|729339.8|727339.8|729345.7|727345.7|729354.2|727354.2|729338.7|727338.7|22
1623082890000|2021-06-07 16:21:30|729347.2|727347.2|729348.8|727348.8|729350.5|727350.5|729340.5|727340.5|19
1623082900000|2021-06-07 16:21:40|729348.5|727348.5|729336.2|727336.2|729348.7|727348.7|729333.2|727333.2|25
1623082910000|2021-06-07 16:21:50|729336.3|727336.3|729326.3|727326.3|729337.5|727818.6|728807.7|727324.2|29
1623082920000|2021-06-07 16:22:00|729327.1|727327.1|728809.3|727809.3|729327.4|727809.3|728803.8|727317.2|32
1623082930000|2021-06-07 16:22:10|728812.8|727812.8|729320.9|727320.9|729324.4|727818.7|728812.8|727319|10
1623082940000|2021-06-07 16:22:20|729320.1|727320.1|729320.1|727320.1|729321.1|727321.1|729316.7|727316.7|12
1623082950000|2021-06-07 16:22:30|729320.3|727320.3|728813.6|727813.6|729324.8|727813.6|728813.6|727320|11
1623082960000|2021-06-07 16:22:40|728816.2|727816.2|729325.7|727325.7|729325.7|727825|728816.2|727315.1|14
1623082970000|2021-06-07 16:22:50|729328|727328|729325.8|727325.8|729328.3|727328.3|729325.6|727325.6|10
1623082980000|2021-06-07 16:23:00|729325.9|727325.9|729325.7|727325.7|729325.9|727325.9|729325.4|727325.4|6
1623082990000|2021-06-07 16:23:10|729329.4|727329.4|728804.8|727804.8|729329.7|727811.5|728791|727319.1|14
1623083000000|2021-06-07 16:23:20|728803.5|727803.5|728804.4|727804.4|728808.4|727808.4|728803.5|727803.5|14
1623083010000|2021-06-07 16:23:30|729305.8|727305.8|729304.8|727304.8|729306.1|727306.1|729303.8|727303.8|22
1623083020000|2021-06-07 16:23:40|729304.4|727304.4|729305.9|727305.9|729309.2|727309.2|729304.1|727304.1|23
1623083030000|2021-06-07 16:23:50|729305.7|727305.7|729295.1|727295.1|729307.7|727307.7|729293.8|727293.8|29
1623083040000|2021-06-07 16:24:00|729294.8|727294.8|729315.8|727315.8|729321.4|727802.1|728802.1|727294.6|32
1623083050000|2021-06-07 16:24:10|729319.1|727319.1|729318.4|727318.4|729319.6|727319.6|729312.7|727312.7|25
1623083060000|2021-06-07 16:24:20|729320.7|727320.7|729319.4|727319.4|729320.7|727320.7|729317.9|727317.9|19
1623083070000|2021-06-07 16:24:30|729321.4|727321.4|729329.4|727329.4|729330|727330|729309.8|727309.8|32
1623083080000|2021-06-07 16:24:40|729329.7|727329.7|729331.8|727331.8|729333.2|727333.2|729313.7|727313.7|35
1623083090000|2021-06-07 16:24:50|728817.1|727817.1|729342.1|727342.1|729344.2|727839.3|728817|727337.9|23
1623083100000|2021-06-07 16:25:00|729341.1|727341.1|729344.3|727344.3|729347.3|727847.7|728834.8|727338.8|31
1623083110000|2021-06-07 16:25:10|729346|727346|729362.6|727362.6|729365.5|727365.5|729346|727346|12
1623083120000|2021-06-07 16:25:20|729362.9|727362.9|728859.1|727859.1|729362.9|727859.1|728845.4|727342.2|13
1623083130000|2021-06-07 16:25:30|728859.7|727859.7|729396.5|727396.5|729396.8|727862.6|728859.7|727365.1|14
1623083140000|2021-06-07 16:25:40|729397.7|727397.7|728791.9|727791.9|729404.4|727822.1|728778.2|727304.8|19
1623083150000|2021-06-07 16:25:50|728783|727783|729306.9|727306.9|729306.9|727809.1|728783|727296|14
1623083160000|2021-06-07 16:26:00|729300.9|727300.9|729297|727297|729314.5|727314.5|729283.6|727283.6|17
1623083170000|2021-06-07 16:26:10|728793.7|727793.7|729296.5|727296.5|729301.7|727793.7|728793.7|727285.7|15
1623083180000|2021-06-07 16:26:20|729300.8|727300.8|729300.7|727300.7|729309.2|727309.2|729284.9|727284.9|9
1623083190000|2021-06-07 16:26:30|729299.7|727299.7|729328.6|727328.6|729328.6|727328.6|729281.8|727281.8|11
1623083200000|2021-06-07 16:26:40|729328|727328|729325.8|727325.8|729332.3|727332.3|729321.2|727321.2|13
1623083210000|2021-06-07 16:26:50|729327.8|727327.8|729319.3|727319.3|729332.1|727332.1|729286.6|727286.6|22
1623083220000|2021-06-07 16:27:00|729307.3|727307.3|729317.9|727317.9|729318.8|727318.8|729294.8|727294.8|14
1623083230000|2021-06-07 16:27:10|728817.8|727817.8|729313|727313|729313.1|727817.8|728816.8|727298.9|14
1623083240000|2021-06-07 16:27:20|729310.5|727310.5|729315.5|727315.5|729317|727317|729306.4|727306.4|12
1623083250000|2021-06-07 16:27:30|729315.8|727315.8|729320.3|727320.3|729321.7|727321.7|729315.8|727315.8|12
1623083260000|2021-06-07 16:27:40|729334.2|727334.2|729335.4|727335.4|729335.4|727335.4|729299|727299|9
1623083270000|2021-06-07 16:27:50|729329.6|727329.6|729328.9|727328.9|729333.6|727333.6|729317.5|727317.5|11
1623083280000|2021-06-07 16:28:00|729335.5|727335.5|729331.3|727331.3|729339|727339|729308.4|727308.4|16
1623083290000|2021-06-07 16:28:10|729330.9|727330.9|728827.9|727827.9|729330.9|727827.9|728812.5|727297.6|15
1623083300000|2021-06-07 16:28:20|729326.9|727326.9|729324.5|727324.5|729333.5|727333.5|729324.1|727324.1|11
1623083310000|2021-06-07 16:28:30|729325.2|727325.2|729327.1|727327.1|729327.1|727327.1|729311.9|727311.9|14
1623083320000|2021-06-07 16:28:40|729326|727326|729321.2|727321.2|729326|727326|729316.7|727316.7|10
1623083330000|2021-06-07 16:28:50|729325.1|727325.1|729308.2|727308.2|729331|727331|729308.2|727308.2|9
1623083340000|2021-06-07 16:29:00|729309.5|727309.5|729310.5|727310.5|729325.9|727325.9|729293.6|727293.6|10
1623083350000|2021-06-07 16:29:10|729309.7|727309.7|729301.2|727301.2|729327.2|727327.2|729287.5|727287.5|15
1623083360000|2021-06-07 16:29:20|729299.6|727299.6|728791.3|727791.3|729299.6|727792.3|728767.2|727299.6|11
1623083370000|2021-06-07 16:29:30|728791.9|727791.9|728789|727789|728791.9|727791.9|728767.5|727767.5|16
1623083380000|2021-06-07 16:29:40|728787.9|727787.9|729297.1|727297.1|729297.1|727789.7|728784.8|727288.7|11
1623083390000|2021-06-07 16:29:50|729296.1|727296.1|729300.2|727300.2|729301.2|727301.2|729294.2|727294.2|12
1623083400000|2021-06-07 16:30:00|729300.8|727300.8|729299.4|727299.4|729302.9|727302.9|729293|727293|18
1623083410000|2021-06-07 16:30:10|729298.9|727298.9|728793.1|727793.1|729299.1|727795.9|728767.2|727298.2|15
1623083420000|2021-06-07 16:30:20|728793|727793|729244.4|727244.4|729253.8|727793.3|728782.7|727237.3|21
1623083430000|2021-06-07 16:30:30|729244.6|727244.6|729235|727235|729244.6|727244.6|729232|727232|9
1623083440000|2021-06-07 16:30:40|729234.8|727234.8|729245.9|727245.9|729247.4|727247.4|729226.8|727226.8|12
1623083450000|2021-06-07 16:30:50|729251.5|727251.5|729234.4|727234.4|729251.5|727251.5|729219.8|727219.8|18
1623083460000|2021-06-07 16:31:00|729244.5|727244.5|729249.4|727249.4|729250.5|727250.5|729244.5|727244.5|12
1623083470000|2021-06-07 16:31:10|729251.4|727251.4|729258|727258|729258.1|727748.4|728736.8|727226.3|17
1623083480000|2021-06-07 16:31:20|729260|727260|729224.4|727224.4|729264.7|727730.1|728656.4|727206.2|30
1623083490000|2021-06-07 16:31:30|729225.3|727225.3|729238.6|727238.6|729241.6|727241.6|729205.8|727205.8|23
1623083500000|2021-06-07 16:31:40|729237.1|727237.1|728775.2|727775.2|729243.8|727775.2|728758.8|727237.1|12
1623083510000|2021-06-07 16:31:50|728771.5|727771.5|729273.1|727273.1|729274.4|727771.5|728768.1|727226.5|18
1623083520000|2021-06-07 16:32:00|729272.6|727272.6|728804.1|727804.1|729275|727804.1|728773.1|727267.8|23
1623083530000|2021-06-07 16:32:10|728807.7|727807.7|729327|727327|729329.3|727821.3|728790.5|727298.2|19
1623083540000|2021-06-07 16:32:20|729324.3|727324.3|729321.5|727321.5|729331.8|727331.8|729286.7|727286.7|19
1623083550000|2021-06-07 16:32:30|729320.5|727320.5|729316.3|727316.3|729321.6|727321.6|729316.3|727316.3|11
1623083560000|2021-06-07 16:32:40|729325.6|727325.6|729314.8|727314.8|729325.6|727325.6|729305.4|727305.4|11
1623083570000|2021-06-07 16:32:50|729309.5|727309.5|729305.7|727305.7|729316.9|727316.9|729292.2|727292.2|10
1623083580000|2021-06-07 16:33:00|729305.2|727305.2|729306|727306|729306.5|727306.5|729288.2|727288.2|11
1623083590000|2021-06-07 16:33:10|729305.1|727305.1|729315.7|727315.7|729316.9|727316.9|729289.8|727289.8|14
1623083600000|2021-06-07 16:33:20|729309.6|727309.6|729306.5|727306.5|729314.7|727314.7|729306.2|727306.2|15
1623083610000|2021-06-07 16:33:30|729306.2|727306.2|729307.2|727307.2|729309|727309|729306.2|727306.2|5
1623083620000|2021-06-07 16:33:40|729307.3|727307.3|729309.5|727309.5|729309.5|727309.5|729297.5|727297.5|11
1623083630000|2021-06-07 16:33:50|729305.3|727305.3|729304.8|727304.8|729310.6|727310.6|729295.8|727295.8|14
1623083640000|2021-06-07 16:34:00|729307.7|727307.7|729306.4|727306.4|729308.4|727308.4|729302|727302|10
1623083650000|2021-06-07 16:34:10|729304.2|727304.2|729305.7|727305.7|729305.7|727305.7|729293|727293|10
1623083660000|2021-06-07 16:34:20|729305.1|727305.1|728802.7|727802.7|729308.6|727802.7|728797|727302|10
1623083670000|2021-06-07 16:34:30|728804.1|727804.1|728794.5|727794.5|728805.5|727805.5|728794.5|727794.5|6
1623083680000|2021-06-07 16:34:40|728797.1|727797.1|728806.3|727806.3|728806.3|727806.3|728790.9|727790.9|6
1623083690000|2021-06-07 16:34:50|728809.1|727809.1|729299.9|727299.9|729319.5|727818.2|728806.5|727278.6|16
1623083700000|2021-06-07 16:35:00|728786.1|727786.1|728794.6|727794.6|728798.6|727798.6|728786.1|727786.1|9
1623083710000|2021-06-07 16:35:10|728792.5|727792.5|728796.3|727796.3|728796.8|727796.8|728792.5|727792.5|14
1623083720000|2021-06-07 16:35:20|728796.8|727796.8|729270.2|727270.2|729270.2|727796.8|728770.9|727268.7|24
1623083730000|2021-06-07 16:35:30|729268.9|727268.9|729273.8|727273.8|729273.8|727273.8|729268.2|727268.2|8
1623083740000|2021-06-07 16:35:40|729272.5|727272.5|729245.5|727245.5|729272.5|727272.5|729210|727210|20
1623083750000|2021-06-07 16:35:50|729236.8|727236.8|729234|727234|729243.1|727243.1|729229.3|727229.3|13
1623083760000|2021-06-07 16:36:00|729233.6|727233.6|729232.3|727232.3|729235.7|727235.7|729232.2|727232.2|11
1623083770000|2021-06-07 16:36:10|729228.8|727228.8|729231.6|727231.6|729234.7|727234.7|729222.7|727222.7|12
1623083780000|2021-06-07 16:36:20|729229.9|727229.9|728736.9|727736.9|729240.6|727740.6|728732.1|727223.3|15
1623083790000|2021-06-07 16:36:30|728737.2|727737.2|729239.3|727239.3|729239.7|727738.1|728734.1|727220|11
1623083800000|2021-06-07 16:36:40|729237.9|727237.9|729220.6|727220.6|729237.9|727237.9|729201.5|727201.5|13
1623083810000|2021-06-07 16:36:50|729229.5|727229.5|729211.5|727211.5|729229.5|727229.5|729211.5|727211.5|7
1623083820000|2021-06-07 16:37:00|729207.5|727207.5|729211.3|727211.3|729220.5|727705.6|728701.6|727194.1|16
1623083830000|2021-06-07 16:37:10|728721.2|727721.2|729197.1|727197.1|729215.5|727721.2|728716.4|727197.1|16
1623083840000|2021-06-07 16:37:20|729200|727200|729209.1|727209.1|729214.7|727214.7|729199.3|727199.3|7
1623083850000|2021-06-07 16:37:30|729202|727202|729208.9|727208.9|729208.9|727208.9|729197|727197|16
1623083860000|2021-06-07 16:37:40|729209|727209|729203|727203|729212|727212|729203|727203|9
1623083870000|2021-06-07 16:37:50|729202.7|727202.7|729196.9|727196.9|729206.6|727206.6|729195.5|727195.5|7
1623083880000|2021-06-07 16:38:00|729204.7|727204.7|729220.8|727220.8|729220.8|727715.8|728707.5|727204.7|20
1623083890000|2021-06-07 16:38:10|729212.6|727212.6|729234.6|727234.6|729234.7|727234.7|729212.6|727212.6|11
1623083900000|2021-06-07 16:38:20|729229.2|727229.2|729218.7|727218.7|729229.4|727229.4|729207.9|727207.9|17
1623083910000|2021-06-07 16:38:30|729219.5|727219.5|729217.5|727217.5|729224|727711.6|728702.1|727196.6|29
1623083920000|2021-06-07 16:38:40|729217|727217|729205.1|727205.1|729218.1|727700.7|728697.6|727205.1|27
1623083930000|2021-06-07 16:38:50|729203.1|727203.1|729204.3|727204.3|729206.2|727206.2|729201.8|727201.8|9
1623083940000|2021-06-07 16:39:00|729203.6|727203.6|729206.2|727206.2|729206.2|727206.2|729194.2|727194.2|13
1623083950000|2021-06-07 16:39:10|729220.5|727220.5|729213.3|727213.3|729220.5|727220.5|729202.4|727202.4|16
1623083960000|2021-06-07 16:39:20|729212.8|727212.8|729205.2|727205.2|729214.4|727214.4|729203.9|727203.9|16
1623083970000|2021-06-07 16:39:30|729208.1|727208.1|729216.1|727216.1|729222.4|727222.4|729200.3|727200.3|26
1623083980000|2021-06-07 16:39:40|729213.8|727213.8|729204.8|727204.8|729220.7|727708.4|728695.9|727195.2|14
1623083990000|2021-06-07 16:39:50|729204.5|727204.5|729203.9|727203.9|729216.8|727216.8|729200|727200|23
1623084000000|2021-06-07 16:40:00|729205.8|727205.8|728663|727663|729223.2|727673.5|728659.4|727195.1|24
1623084010000|2021-06-07 16:40:10|728665.5|727665.5|728650.4|727650.4|728665.5|727665.5|728629.2|727629.2|14
1623084020000|2021-06-07 16:40:20|728651.5|727651.5|728650.1|727650.1|728651.5|727651.5|728646.7|727646.7|16
1623084030000|2021-06-07 16:40:30|728649.6|727649.6|728648.4|727648.4|728650.7|727650.7|728648.4|727648.4|8
1623084040000|2021-06-07 16:40:40|728648.5|727648.5|728665.5|727665.5|728665.5|727665.5|728648.3|727648.3|14
1623084050000|2021-06-07 16:40:50|728664.5|727664.5|728664.6|727664.6|728665.7|727665.7|728663|727663|19
1623084060000|2021-06-07 16:41:00|728665.2|727665.2|728657.3|727657.3|728666.3|727666.3|728657.3|727657.3|10
1623084070000|2021-06-07 16:41:10|728657.8|727657.8|728640.1|727640.1|728667.1|727667.1|728636.3|727636.3|21
1623084080000|2021-06-07 16:41:20|728642.3|727642.3|728623.8|727623.8|728644.1|727644.1|728615.1|727615.1|18
1623084090000|2021-06-07 16:41:30|728623.5|727623.5|729115.2|727115.2|729115.2|727624.2|728610.4|727115.2|13
1623084100000|2021-06-07 16:41:40|728613.3|727613.3|728605.8|727605.8|728613.3|727613.3|728588.9|727588.9|19
1623084110000|2021-06-07 16:41:50|728603.4|727603.4|728591.9|727591.9|728603.4|727603.4|728577|727577|12
1623084120000|2021-06-07 16:42:00|728595.1|727595.1|728595.4|727595.4|728595.4|727595.4|728570.2|727570.2|19
1623084130000|2021-06-07 16:42:10|728595.5|727595.5|728579.3|727579.3|728600.9|727600.9|728544.1|727544.1|22
1623084140000|2021-06-07 16:42:20|728585.1|727585.1|728579.2|727579.2|728587.7|727587.7|728579.2|727579.2|17
1623084150000|2021-06-07 16:42:30|728579.3|727579.3|728577.6|727577.6|728579.4|727579.4|728575.2|727575.2|12
1623084160000|2021-06-07 16:42:40|728569.8|727569.8|729107|727107|729107|727573.2|728569.1|727076.6|23
1623084170000|2021-06-07 16:42:50|729100.3|727100.3|729113.8|727113.8|729113.8|727113.8|729098.8|727098.8|15
1623084180000|2021-06-07 16:43:00|729111.2|727111.2|729118.3|727118.3|729119.9|727119.9|729110.6|727110.6|14
1623084190000|2021-06-07 16:43:10|729114.3|727114.3|729116|727116|729118.1|727118.1|729113.7|727113.7|9
1623084200000|2021-06-07 16:43:20|729115.4|727115.4|729117.5|727117.5|729118.3|727118.3|729115.4|727115.4|13
1623084210000|2021-06-07 16:43:30|729114.6|727114.6|729118.1|727118.1|729122.3|727122.3|729109.8|727109.8|12
1623084220000|2021-06-07 16:43:40|729117.9|727117.9|729132.5|727132.5|729136.2|727136.2|729117.9|727117.9|15
1623084230000|2021-06-07 16:43:50|729129.4|727129.4|729117.8|727117.8|729129.4|727129.4|729094.4|727094.4|12
1623084240000|2021-06-07 16:44:00|729120.5|727120.5|729110|727110|729127.7|727127.7|729100.7|727100.7|11
1623084250000|2021-06-07 16:44:10|729104.4|727104.4|729094.2|727094.2|729105.8|727105.8|729085.7|727085.7|18
1623084260000|2021-06-07 16:44:20|729090.4|727090.4|729096.8|727096.8|729103.1|727103.1|729090|727090|20
1623084270000|2021-06-07 16:44:30|729095.3|727095.3|729095|727095|729097|727097|729089.1|727089.1|12
1623084280000|2021-06-07 16:44:40|729094.6|727094.6|729102.6|727102.6|729107|727107|729094.6|727094.6|15
1623084290000|2021-06-07 16:44:50|729100.4|727100.4|729106.5|727106.5|729108.6|727108.6|729100.4|727100.4|11
1623084300000|2021-06-07 16:45:00|729110.7|727110.7|729104.6|727104.6|729110.7|727110.7|729102.3|727102.3|10
1623084310000|2021-06-07 16:45:10|729102.3|727102.3|729099.6|727099.6|729103.2|727103.2|729099.5|727099.5|6
1623084320000|2021-06-07 16:45:20|729099.7|727099.7|729102.7|727102.7|729107.8|727107.8|729099.7|727099.7|7
1623084330000|2021-06-07 16:45:30|729103.3|727103.3|729105.6|727105.6|729109|727109|729103.3|727103.3|7
1623084340000|2021-06-07 16:45:40|729104.5|727104.5|729104.9|727104.9|729104.9|727104.9|729104.5|727104.5|3
1623084350000|2021-06-07 16:45:50|729106|727106|729092.9|727092.9|729106|727106|729077.6|727077.6|10
1623084360000|2021-06-07 16:46:00|729075.7|727075.7|729082.7|727082.7|729088.3|727088.3|729071.9|727071.9|14
1623084370000|2021-06-07 16:46:10|729079.1|727079.1|729091.4|727091.4|729092.7|727092.7|729079.1|727079.1|9
1623084380000|2021-06-07 16:46:20|729089.3|727089.3|729093.5|727093.5|729093.5|727093.5|729089.3|727089.3|8
1623084390000|2021-06-07 16:46:30|729098.5|727098.5|729089.7|727089.7|729098.5|727098.5|729083.8|727083.8|6
1623084400000|2021-06-07 16:46:40|729087.9|727087.9|729102.2|727102.2|729106.1|727106.1|729087.9|727087.9|16
1623084410000|2021-06-07 16:46:50|729105.9|727105.9|729088.2|727088.2|729105.9|727594.1|728594.1|727054.3|9
1623084420000|2021-06-07 16:47:00|729094|727094|728590.1|727590.1|729094|727590.1|728585.8|727094|7
1623084430000|2021-06-07 16:47:10|728593.8|727593.8|728595.5|727595.5|728610.4|727610.4|728593.8|727593.8|8
1623084440000|2021-06-07 16:47:20|728595.3|727595.3|729112.9|727112.9|729112.9|727609.6|728595.3|727090.3|11
1623084450000|2021-06-07 16:47:30|729101.1|727101.1|729095.3|727095.3|729119.5|727119.5|729079.1|727079.1|11
1623084460000|2021-06-07 16:47:40|729092.7|727092.7|728614.8|727614.8|729097.7|727620.5|728598.3|727090.2|18
1623084470000|2021-06-07 16:47:50|728612.1|727612.1|729131.2|727131.2|729131.2|727613.9|728612.1|727115.9|16
1623084480000|2021-06-07 16:48:00|729136.2|727136.2|729110.7|727110.7|729138.6|727138.6|729097.4|727097.4|17
1623084490000|2021-06-07 16:48:10|729117|727117|729154.5|727154.5|729160.2|727160.2|729117|727117|16
1623084500000|2021-06-07 16:48:20|729145.9|727145.9|729152.2|727152.2|729168.5|727168.5|729143.2|727143.2|14
1623084510000|2021-06-07 16:48:30|729152.5|727152.5|729169|727169|729171|727171|729152.3|727152.3|18
1623084520000|2021-06-07 16:48:40|729168.1|727168.1|729166.3|727166.3|729172.3|727172.3|729164.7|727164.7|21
1623084530000|2021-06-07 16:48:50|729166.4|727166.4|728673.4|727673.4|729174.7|727677.1|728673.4|727161.1|18
1623084540000|2021-06-07 16:49:00|728664.5|727664.5|728659.3|727659.3|729178.5|727675.9|728658.1|727162.9|29
1623084550000|2021-06-07 16:49:10|728665.3|727665.3|729167.3|727167.3|729173.7|727677|728659|727161.9|26
1623084560000|2021-06-07 16:49:20|729167.6|727167.6|729167.8|727167.8|729170.9|727170.9|729164.3|727164.3|18
1623084570000|2021-06-07 16:49:30|729167|727167|729171.1|727171.1|729174.1|727174.1|729166.1|727166.1|21
1623084580000|2021-06-07 16:49:40|728668.9|727668.9|728670.6|727670.6|728673.2|727673.2|728667.5|727667.5|25
1623084590000|2021-06-07 16:49:50|728670.8|727670.8|728665.7|727665.7|728674.2|727674.2|728660.3|727660.3|22
1623084600000|2021-06-07 16:50:00|728668.5|727668.5|728667.4|727667.4|728680.8|727680.8|728667.4|727667.4|31
1623084610000|2021-06-07 16:50:10|728667.6|727667.6|728683.2|727683.2|728685.5|727685.5|728667.6|727667.6|30
1623084620000|2021-06-07 16:50:20|728682|727682|729179.4|727179.4|729185.6|727688.9|728676.3|727179.4|31
1623084630000|2021-06-07 16:50:30|729184.2|727184.2|728665|727665|729184.2|727684.3|728661.1|727184.2|35
1623084640000|2021-06-07 16:50:40|728665.5|727665.5|728672.6|727672.6|728682|727682|728655.6|727655.6|24
1623084650000|2021-06-07 16:50:50|728668.3|727668.3|728672.2|727672.2|728676.4|727676.4|728668.3|727668.3|25
1623084660000|2021-06-07 16:51:00|728674|727674|728708.7|727708.7|729172.2|727708.7|728659|727162.8|31
1623084670000|2021-06-07 16:51:10|728708.9|727708.9|729210.7|727210.7|729218.2|727713.3|728697.7|727196.7|24
1623084680000|2021-06-07 16:51:20|729208.8|727208.8|729202.5|727202.5|729212.7|727212.7|729202.5|727202.5|26
1623084690000|2021-06-07 16:51:30|729202.4|727202.4|729205.8|727205.8|729211.7|727211.7|729202.1|727202.1|25
1623084700000|2021-06-07 16:51:40|729205.9|727205.9|728701.2|727701.2|729210.8|727710.5|728700.7|727196.8|30
1623084710000|2021-06-07 16:51:50|729193|727193|728651.8|727651.8|729213.4|727712.4|728651.8|727170|31
1623084720000|2021-06-07 16:52:00|728649.1|727649.1|728633.6|727633.6|729163.9|727657.2|728633.6|727163.9|19
1623084730000|2021-06-07 16:52:10|728645.1|727645.1|729131|727131|729142.6|727645.1|728645.1|727126.6|16
1623084740000|2021-06-07 16:52:20|729131.1|727131.1|728629.4|727629.4|729135.2|727639.7|728625|727130.4|13
1623084750000|2021-06-07 16:52:30|728623.6|727623.6|728633.2|727633.2|728633.8|727633.8|728622.1|727622.1|7
1623084760000|2021-06-07 16:52:40|728633.1|727633.1|728623.8|727623.8|728633.2|727633.2|728620.8|727620.8|9
1623084770000|2021-06-07 16:52:50|728630.4|727630.4|728632.4|727632.4|728635.3|727635.3|728630.2|727630.2|8
1623084780000|2021-06-07 16:53:00|728634.7|727634.7|728634|727634|728636.8|727636.8|728632.7|727632.7|16
1623084790000|2021-06-07 16:53:10|728634.1|727634.1|728633.3|727633.3|728635.1|727635.1|728632.5|727632.5|20
1623084800000|2021-06-07 16:53:20|728633.4|727633.4|728632.6|727632.6|728637.9|727637.9|728627|727627|20
1623084810000|2021-06-07 16:53:30|728631.3|727631.3|728643.9|727643.9|728650|727650|728628.6|727628.6|25
1623084820000|2021-06-07 16:53:40|728642.8|727642.8|728649.3|727649.3|728649.3|727649.3|728637.8|727637.8|31
1623084830000|2021-06-07 16:53:50|728648.9|727648.9|728642.3|727642.3|728650.3|727650.3|728633.1|727633.1|34
1623084840000|2021-06-07 16:54:00|728642.1|727642.1|728638.7|727638.7|728645.9|727645.9|728636.4|727636.4|12
1623084850000|2021-06-07 16:54:10|728634|727634|728642.8|727642.8|728645.8|727645.8|728633.6|727633.6|14
1623084860000|2021-06-07 16:54:20|728637.6|727637.6|728636.9|727636.9|728646.7|727646.7|728633.6|727633.6|13
1623084870000|2021-06-07 16:54:30|728634.9|727634.9|728638.3|727638.3|728643.4|727643.4|728627.5|727627.5|24
1623084880000|2021-06-07 16:54:40|728641.2|727641.2|728639.2|727639.2|728641.2|727641.2|728636.5|727636.5|15
1623084890000|2021-06-07 16:54:50|728633.6|727633.6|728637.2|727637.2|728641.7|727641.7|728633.6|727633.6|15
1623084900000|2021-06-07 16:55:00|728636.7|727636.7|729144.5|727144.5|729144.5|727637.8|728626.9|727105.5|19
1623084910000|2021-06-07 16:55:10|729149.5|727149.5|729132.7|727132.7|729149.5|727149.5|729116.1|727116.1|15
1623084920000|2021-06-07 16:55:20|729134.3|727134.3|729130.2|727130.2|729144.5|727144.5|729121.2|727121.2|9
1623084930000|2021-06-07 16:55:30|729129.7|727129.7|728639.2|727639.2|729144.5|727645.2|728626.5|727125.9|13
1623084940000|2021-06-07 16:55:40|728638.9|727638.9|729117.4|727117.4|729134.3|727642.5|728618.8|727116.5|7
1623084950000|2021-06-07 16:55:50|729127.3|727127.3|729118.3|727118.3|729137.8|727137.8|729118.3|727118.3|10
1623084960000|2021-06-07 16:56:00|729137.3|727137.3|729151.1|727151.1|729155.5|727155.5|729128.5|727128.5|18
1623084970000|2021-06-07 16:56:10|729147.9|727147.9|729146.2|727146.2|729166.4|727166.4|729127.7|727127.7|20
1623084980000|2021-06-07 16:56:20|729141.2|727141.2|729114.3|727114.3|729146.7|727146.7|729104.4|727104.4|20
1623084990000|2021-06-07 16:56:30|729119.2|727119.2|729128.2|727128.2|729131.9|727131.9|729118.5|727118.5|7
1623085000000|2021-06-07 16:56:40|729127|727127|729117.3|727117.3|729127|727127|729117.3|727117.3|10
1623085010000|2021-06-07 16:56:50|729112.2|727112.2|728604.2|727604.2|729119.1|727616.9|728604.2|727112.2|8
1623085020000|2021-06-07 16:57:00|728625|727625|728618.3|727618.3|728626.9|727626.9|728617.1|727617.1|11
1623085030000|2021-06-07 16:57:10|728617|727617|728605.5|727605.5|728621.2|727621.2|728605.5|727605.5|11
1623085040000|2021-06-07 16:57:20|728605.2|727605.2|729124.2|727124.2|729127.4|727605.2|728605.2|727116.3|13
1623085050000|2021-06-07 16:57:30|729123.1|727123.1|729121.3|727121.3|729123.6|727123.6|729120.9|727120.9|13
1623085060000|2021-06-07 16:57:40|729121.7|727121.7|729111.5|727111.5|729121.7|727121.7|729110.5|727110.5|8
1623085070000|2021-06-07 16:57:50|729112.6|727112.6|729120.1|727120.1|729128.1|727128.1|729110.4|727110.4|13
1623085080000|2021-06-07 16:58:00|729120.5|727120.5|729124.6|727124.6|729131.1|727131.1|729119.9|727119.9|20
1623085090000|2021-06-07 16:58:10|729125.4|727125.4|729120.6|727120.6|729125.4|727125.4|729118.9|727118.9|10
1623085100000|2021-06-07 16:58:20|729129.3|727129.3|729143.5|727143.5|729143.6|727634.7|728603.3|727112.1|27
1623085110000|2021-06-07 16:58:30|729141|727141|729136.5|727136.5|729142.2|727142.2|729126.1|727126.1|26
1623085120000|2021-06-07 16:58:40|729138.2|727138.2|729139|727139|729140.2|727140.2|729137|727137|19
1623085130000|2021-06-07 16:58:50|729138.9|727138.9|729128.9|727128.9|729138.9|727624.2|728623.5|727116.2|21
1623132060000|2021-06-08 06:01:00|729370.7|727370.7|729362.1|727362.1|729419|727419|729265.2|727265.2|27
1623132070000|2021-06-08 06:01:10|729350.2|727350.2|729331.4|727331.4|729399.2|727399.2|729298.6|727298.6|22
1623132080000|2021-06-08 06:01:20|729297.5|727297.5|729346.9|727346.9|729348.3|727348.3|729297.5|727297.5|10
1623132090000|2021-06-08 06:01:30|729337.6|727337.6|729403|727403|729437|727437|729297.1|727297.1|24
1623132100000|2021-06-08 06:01:40|729357.6|727357.6|729355.2|727355.2|729381.9|727381.9|729339.5|727339.5|17
1623132110000|2021-06-08 06:01:50|729357.2|727357.2|729323.1|727323.1|729357.2|727357.2|729316.2|727316.2|13
1623132120000|2021-06-08 06:02:00|729335.4|727335.4|729309.1|727309.1|729351.3|727351.3|729302|727302|23
1623132130000|2021-06-08 06:02:10|729323.3|727323.3|729356.4|727356.4|729389.5|727389.5|729306.1|727306.1|17
1623132140000|2021-06-08 06:02:20|729346.2|727346.2|729323.3|727323.3|729389|727389|729323.3|727323.3|16
1623132150000|2021-06-08 06:02:30|729317.5|727317.5|729352.9|727352.9|729352.9|727352.9|729269.1|727269.1|11
1623132160000|2021-06-08 06:02:40|729349|727349|729282.6|727282.6|729398.5|727398.5|729282.6|727282.6|17
1623132170000|2021-06-08 06:02:50|729383.6|727383.6|729372.9|727372.9|729400|727400|729365.7|727365.7|12
1623132180000|2021-06-08 06:03:00|729362.3|727362.3|729386.9|727386.9|729440.9|727440.9|729306.6|727306.6|11
1623132190000|2021-06-08 06:03:10|729418.3|727418.3|729429.3|727429.3|729439|727439|729379.3|727379.3|11
1623132200000|2021-06-08 06:03:20|729438.6|727438.6|729460.6|727460.6|729473|727473|729393.8|727393.8|16
1623132210000|2021-06-08 06:03:30|729467|727467|729506.6|727506.6|729537.4|727537.4|729463.6|727463.6|16
1623132220000|2021-06-08 06:03:40|729494.5|727494.5|729505.4|727505.4|729510.4|727510.4|729490.2|727490.2|7
1623132230000|2021-06-08 06:03:50|729513.9|727513.9|729665.6|727665.6|729755.6|727755.6|729513.9|727513.9|31
1623132240000|2021-06-08 06:04:00|729654.8|727654.8|729672.9|727672.9|729706.2|727706.2|729653.5|727653.5|20
1623132250000|2021-06-08 06:04:10|729671.4|727671.4|729646.4|727646.4|729694.3|727694.3|729613|727613|24
1623132260000|2021-06-08 06:04:20|729620.2|727620.2|729594|727594|729645|727645|729594|727594|14
1623132270000|2021-06-08 06:04:30|729639|727639|729614.8|727614.8|729657.4|727657.4|729603.5|727603.5|17
1623132280000|2021-06-08 06:04:40|729575.9|727575.9|729589.8|727589.8|729623.2|727623.2|729572|727572|14
1623132290000|2021-06-08 06:04:50|729569|727569|729577|727577|729601.4|727601.4|729569|727569|10
1623132300000|2021-06-08 06:05:00|729567.1|727567.1|729587.3|727587.3|729614.9|727614.9|729560.2|727560.2|15
1623132310000|2021-06-08 06:05:10|729563.5|727563.5|729443|727443|729581.6|727581.6|729443|727443|36
1623132320000|2021-06-08 06:05:20|729454.5|727454.5|729448.3|727448.3|729483|727483|729422.5|727422.5|14
1623132330000|2021-06-08 06:05:30|729420.5|727420.5|729430.3|727430.3|729446.5|727446.5|729420.5|727420.5|5
1623132340000|2021-06-08 06:05:40|729424.2|727424.2|729455.1|727455.1|729472.6|727472.6|729362.9|727362.9|8
1623132350000|2021-06-08 06:05:50|729424.5|727424.5|729426.8|727426.8|729446.1|727446.1|729422.6|727422.6|6
1623132360000|2021-06-08 06:06:00|729425.2|727425.2|729460.6|727460.6|729554.8|727554.8|729425.2|727425.2|18
1623132370000|2021-06-08 06:06:10|729459.8|727459.8|729514.7|727514.7|729514.7|727514.7|729424.3|727424.3|22
1623132380000|2021-06-08 06:06:20|729546|727546|729511.9|727511.9|729558.7|727558.7|729490.9|727490.9|20
1623132390000|2021-06-08 06:06:30|729497.3|727497.3|729519.8|727519.8|729529|727529|729493.1|727493.1|15
1623132400000|2021-06-08 06:06:40|729514.7|727514.7|729417.7|727417.7|729515|727515|729417.7|727417.7|25
1623132410000|2021-06-08 06:06:50|729415.1|727415.1|729439.7|727439.7|729481|727481|729396.7|727396.7|28
1623132420000|2021-06-08 06:07:00|729440.3|727440.3|729428.4|727428.4|729440.3|727440.3|729416.5|727416.5|15
1623132430000|2021-06-08 06:07:10|729416.7|727416.7|729424.3|727424.3|729430.9|727430.9|729411.5|727411.5|6
1623132440000|2021-06-08 06:07:20|729432.3|727432.3|729417.7|727417.7|729434.7|727434.7|729415.1|727415.1|4
1623132450000|2021-06-08 06:07:30|729464.4|727464.4|729432.8|727432.8|729488.9|727488.9|729390.5|727390.5|12
1623132460000|2021-06-08 06:07:40|729424|727424|729440|727440|729458.6|727458.6|729416.9|727416.9|12
1623132470000|2021-06-08 06:07:50|729435.2|727435.2|729445.1|727445.1|729459|727459|729435.2|727435.2|7
1623132480000|2021-06-08 06:08:00|729444.7|727444.7|729440.8|727440.8|729459.6|727459.6|729425.7|727425.7|10
1623132490000|2021-06-08 06:08:10|729468.7|727468.7|729430.7|727430.7|729472.3|727472.3|729430.3|727430.3|15
1623132500000|2021-06-08 06:08:20|729411|727411|729419.2|727419.2|729420.3|727420.3|729410.7|727410.7|4
1623132510000|2021-06-08 06:08:30|729410.5|727410.5|729571.7|727571.7|729600|727600|729410.5|727410.5|17
1623132520000|2021-06-08 06:08:40|729579.6|727579.6|729578.4|727578.4|729585.5|727585.5|729567.4|727567.4|16
1623132530000|2021-06-08 06:08:50|729571.5|727571.5|729601.6|727601.6|729605.2|727605.2|729513.8|727513.8|21
1623132540000|2021-06-08 06:09:00|729592.7|727592.7|729654.8|727654.8|729667.2|727667.2|729592.7|727592.7|22
1623132550000|2021-06-08 06:09:10|729647.6|727647.6|729642.8|727642.8|729656.8|727656.8|729642.3|727642.3|19
1623132560000|2021-06-08 06:09:20|729644|727644|729554.8|727554.8|729645.4|727645.4|729554.8|727554.8|27
1623132570000|2021-06-08 06:09:30|729572.5|727572.5|729508.9|727508.9|729581.3|727581.3|729496.6|727496.6|25
1623132580000|2021-06-08 06:09:40|729493.7|727493.7|729470.1|727470.1|729493.7|727493.7|729435.4|727435.4|17
1623132590000|2021-06-08 06:09:50|729441.4|727441.4|729442.8|727442.8|729460.6|727460.6|729410.5|727410.5|21
1623132600000|2021-06-08 06:10:00|729450.1|727450.1|729435.9|727435.9|729465.2|727465.2|729435.9|727435.9|24
1623132610000|2021-06-08 06:10:10|729433|727433|729624.7|727624.7|729631.6|727631.6|729429.6|727429.6|27
1623132620000|2021-06-08 06:10:20|729638.7|727638.7|729655.1|727655.1|729687.5|727687.5|729624.1|727624.1|29
1623132630000|2021-06-08 06:10:30|729647.7|727647.7|729634|727634|729687.5|727687.5|729626.7|727626.7|28
1623132640000|2021-06-08 06:10:40|729624.9|727624.9|729633.1|727633.1|729656.4|727656.4|729622.3|727622.3|24
1623132650000|2021-06-08 06:10:50|729634|727634|729611.7|727611.7|729642.7|727642.7|729464.9|727464.9|33
1623132660000|2021-06-08 06:11:00|729459.7|727459.7|729505|727505|729519.5|727519.5|729447|727447|29
1623132670000|2021-06-08 06:11:10|729478.5|727478.5|729539.2|727539.2|729583.7|727583.7|729478.5|727478.5|20
1623132680000|2021-06-08 06:11:20|729551|727551|729557.9|727557.9|729557.9|727557.9|729528.4|727528.4|13
1623132690000|2021-06-08 06:11:30|729560.9|727560.9|729517.4|727517.4|729561|727561|729517.4|727517.4|21
1623132700000|2021-06-08 06:11:40|729577.6|727577.6|729607.9|727607.9|729607.9|727607.9|729517.5|727517.5|6
1623132710000|2021-06-08 06:11:50|729556.7|727556.7|729501.7|727501.7|729579.3|727579.3|729482.9|727482.9|12
1623132720000|2021-06-08 06:12:00|729515.2|727515.2|729690.1|727690.1|729702.6|727702.6|729467|727467|30
1623132730000|2021-06-08 06:12:10|729690.2|727690.2|729655.8|727655.8|729701.5|727701.5|729655.8|727655.8|27
1623132740000|2021-06-08 06:12:20|729662.4|727662.4|729691|727691|729726|727726|729661.4|727661.4|24
1623132750000|2021-06-08 06:12:30|729690.6|727690.6|729714.1|727714.1|729718.6|727718.6|729679.9|727679.9|24
1623132760000|2021-06-08 06:12:40|729710.9|727710.9|729733|727733|729733|727733|729699.4|727699.4|25
1623132770000|2021-06-08 06:12:50|729674.7|727674.7|729674.4|727674.4|729702|727702|729617.2|727617.2|14
1623132780000|2021-06-08 06:13:00|729695.1|727695.1|729691.2|727691.2|729698|727698|729684.4|727684.4|17
1623132790000|2021-06-08 06:13:10|729690.4|727690.4|729677.1|727677.1|729690.4|727690.4|729677.1|727677.1|7
1623132800000|2021-06-08 06:13:20|729684.6|727684.6|729742.1|727742.1|729749.3|727749.3|729684.6|727684.6|21
1623132810000|2021-06-08 06:13:30|729737.6|727737.6|729715.2|727715.2|729737.6|727737.6|729707.6|727707.6|23
1623132820000|2021-06-08 06:13:40|729713|727713|729880.8|727880.8|729902.9|727902.9|729696.8|727696.8|26
1623132830000|2021-06-08 06:13:50|729880.3|727880.3|729849.3|727849.3|729885.6|727885.6|729827.6|727827.6|31
1623132840000|2021-06-08 06:14:00|729841.5|727841.5|729853.5|727853.5|729857.4|727857.4|729824.1|727824.1|33
1623132850000|2021-06-08 06:14:10|729850.2|727850.2|729845.6|727845.6|729881.7|727881.7|729779.8|727779.8|26
1623132860000|2021-06-08 06:14:20|729859.3|727859.3|729835.1|727835.1|729859.3|727859.3|729817.3|727817.3|19
1623132870000|2021-06-08 06:14:30|729826.3|727826.3|729840.5|727840.5|729867.5|727867.5|729813.5|727813.5|25
1623132880000|2021-06-08 06:14:40|729843|727843|729869.7|727869.7|729875.5|727875.5|729843|727843|14
1623132890000|2021-06-08 06:14:50|729854.4|727854.4|729847.9|727847.9|729862.4|727862.4|729839.9|727839.9|21
1623132900000|2021-06-08 06:15:00|729849.6|727849.6|729894.6|727894.6|729909|727909|729820.1|727820.1|25
1623132910000|2021-06-08 06:15:10|729903.2|727903.2|729874.8|727874.8|729903.2|727903.2|729874.8|727874.8|31
1623132920000|2021-06-08 06:15:20|729874.5|727874.5|729867.6|727867.6|729885.5|727885.5|729830|727830|27
1623132930000|2021-06-08 06:15:30|729863.8|727863.8|729863.6|727863.6|729886.2|727886.2|729863.6|727863.6|19
1623132940000|2021-06-08 06:15:40|729874.4|727874.4|729836.6|727836.6|729874.4|727874.4|729816.5|727816.5|25
1623132950000|2021-06-08 06:15:50|729830.8|727830.8|729810.7|727810.7|729839.4|727839.4|729810.7|727810.7|22
1623132960000|2021-06-08 06:16:00|729814.2|727814.2|729833.3|727833.3|729841.9|727841.9|729810.7|727810.7|24
1623132970000|2021-06-08 06:16:10|729831.8|727831.8|729827.3|727827.3|729840.7|727840.7|729821|727821|23
1623132980000|2021-06-08 06:16:20|729829.7|727829.7|729776.9|727776.9|729829.7|727829.7|729734.6|727734.6|18
1623132990000|2021-06-08 06:16:30|729789.8|727789.8|729762.3|727762.3|729794.2|727794.2|729738.4|727738.4|21
1623133000000|2021-06-08 06:16:40|729762.5|727762.5|729755.6|727755.6|729772.9|727772.9|729750|727750|14
1623133010000|2021-06-08 06:16:50|729755.3|727755.3|729740|727740|729781.7|727781.7|729729.9|727729.9|30
1623133020000|2021-06-08 06:17:00|729734|727734|729738.1|727738.1|729769.1|727769.1|729719.5|727719.5|18
1623133030000|2021-06-08 06:17:10|729710.8|727710.8|729749.5|727749.5|729755.3|727755.3|729710.8|727710.8|14
1623133040000|2021-06-08 06:17:20|729733.6|727733.6|729744.3|727744.3|729746.5|727746.5|729731.4|727731.4|12
1623133050000|2021-06-08 06:17:30|729750.5|727750.5|729287.5|728287.5|729780.6|728287.5|729284.6|727732|11
1623133060000|2021-06-08 06:17:40|729699|727699|729791.7|727791.7|729837|727837|729699|727699|20
1623133070000|2021-06-08 06:17:50|729800.5|727800.5|729795.4|727795.4|729806.8|727806.8|729775.3|727775.3|14
1623133080000|2021-06-08 06:18:00|729794.3|727794.3|729798.7|727798.7|729816.9|727816.9|729782.9|727782.9|14
1623133090000|2021-06-08 06:18:10|729805.7|727805.7|729790.9|727790.9|729805.7|727805.7|729759.9|727759.9|6
1623133100000|2021-06-08 06:18:20|729775.9|727775.9|729798.5|727798.5|729811.8|727811.8|729775.9|727775.9|12
1623133110000|2021-06-08 06:18:30|729779.5|727779.5|729816.6|727816.6|729816.6|727816.6|729779.5|727779.5|15
1623133120000|2021-06-08 06:18:40|729820.5|727820.5|729814|727814|729823.7|727823.7|729802.4|727802.4|11
1623133130000|2021-06-08 06:18:50|729822.8|727822.8|729830.6|727830.6|729830.6|727830.6|729808.1|727808.1|11
1623133140000|2021-06-08 06:19:00|729850.3|727850.3|729891.4|727891.4|729897.6|727897.6|729842.1|727842.1|24
1623133150000|2021-06-08 06:19:10|729869.9|727869.9|729781.3|727781.3|729869.9|727869.9|729763.6|727763.6|21
1623133160000|2021-06-08 06:19:20|729788.8|727788.8|729782.4|727782.4|729793.6|727793.6|729767.5|727767.5|17
1623133170000|2021-06-08 06:19:30|729776.2|727776.2|729759.4|727759.4|729781|727781|729754.5|727754.5|15
1623133180000|2021-06-08 06:19:40|729753.6|727753.6|729783.5|727783.5|729800.4|727800.4|729737.9|727737.9|19
1623133190000|2021-06-08 06:19:50|729795.3|727795.3|729784.2|727784.2|729795.3|727795.3|729764.4|727764.4|13
1623133200000|2021-06-08 06:20:00|729789.1|727789.1|729805.9|727805.9|729810.5|727810.5|729780.4|727780.4|19
1623133210000|2021-06-08 06:20:10|729806.1|727806.1|729947.6|727947.6|729947.6|727947.6|729791|727791|27
1623133220000|2021-06-08 06:20:20|729975.3|727975.3|729930.6|727930.6|729975.3|728490.6|729462.7|727918.4|23
1623133230000|2021-06-08 06:20:30|729928.9|727928.9|729947.5|727947.5|729947.5|727947.5|729915|727915|13
1623133240000|2021-06-08 06:20:40|729948.5|727948.5|729920.7|727920.7|729956.8|727956.8|729914.5|727914.5|19
1623133250000|2021-06-08 06:20:50|729918.2|727918.2|729914.4|727914.4|729918.2|727918.2|729909.2|727909.2|10
1623133260000|2021-06-08 06:21:00|729914.7|727914.7|729950.4|727950.4|729951.4|727951.4|729914.4|727914.4|21
1623133270000|2021-06-08 06:21:10|729947.3|727947.3|729956.3|727956.3|729967|727967|729921.1|727921.1|28
1623133280000|2021-06-08 06:21:20|729956.9|727956.9|729936.6|727936.6|729966.8|727966.8|729906.3|727906.3|27
1623133290000|2021-06-08 06:21:30|729937|727937|729938.2|727938.2|729944|727944|729927.5|727927.5|15
1623133300000|2021-06-08 06:21:40|729940.5|727940.5|729916.4|727916.4|729940.5|727940.5|729908.8|727908.8|20
1623133310000|2021-06-08 06:21:50|729917.5|727917.5|729950.1|727950.1|729951.4|727951.4|729916.4|727916.4|25
1623133320000|2021-06-08 06:22:00|729948.9|727948.9|729894.2|727894.2|729948.9|727948.9|729894.2|727894.2|25
1623133330000|2021-06-08 06:22:10|729894.6|727894.6|729864|727864|729929.8|727929.8|729852|727852|22
1623133340000|2021-06-08 06:22:20|729868.8|727868.8|729859.2|727859.2|729868.8|727868.8|729841.5|727841.5|22
1623133350000|2021-06-08 06:22:30|729864.4|727864.4|729900.6|727900.6|729900.6|727900.6|729864.4|727864.4|10
1623133360000|2021-06-08 06:22:40|729896.9|727896.9|729893.5|727893.5|729905.1|727905.1|729883.3|727883.3|16
1623133370000|2021-06-08 06:22:50|729894.3|727894.3|729890.4|727890.4|729894.3|727894.3|729882.9|727882.9|10
1623133380000|2021-06-08 06:23:00|729891.7|727891.7|729901.1|727901.1|729902.2|727902.2|729891.7|727891.7|9
1623133390000|2021-06-08 06:23:10|729890.1|727890.1|729864.6|727864.6|729891.1|727891.1|729856.1|727856.1|23
1623133400000|2021-06-08 06:23:20|729867.7|727867.7|729815.8|727815.8|729870.5|727870.5|729806|727806|20
1623133410000|2021-06-08 06:23:30|729815.2|727815.2|729812.5|727812.5|729833|727833|729809|727809|20
1623133420000|2021-06-08 06:23:40|729826.3|727826.3|729853.8|727853.8|729860.8|727860.8|729826.3|727826.3|13
1623133430000|2021-06-08 06:23:50|729852.8|727852.8|729799.8|727799.8|729852.8|727852.8|729796.6|727796.6|25
1623133440000|2021-06-08 06:24:00|729788.6|727788.6|729802.7|727802.7|729809.9|727809.9|729785.2|727785.2|16
1623133450000|2021-06-08 06:24:10|729810|727810|729780.1|727780.1|729819|727819|729773.9|727773.9|16
1623133460000|2021-06-08 06:24:20|729783.2|727783.2|729776.4|727776.4|729784.5|727784.5|729770.9|727770.9|15
1623133470000|2021-06-08 06:24:30|729780.3|727780.3|729796.6|727796.6|729796.6|727796.6|729780.3|727780.3|12
1623133480000|2021-06-08 06:24:40|729797.9|727797.9|729798.4|727798.4|729811.9|727811.9|729795.7|727795.7|14
1623133490000|2021-06-08 06:24:50|729810|727810|729813|727813|729818.2|727818.2|729788.7|727788.7|8
1623133500000|2021-06-08 06:25:00|729815.4|727815.4|729845.6|727845.6|729876.5|727876.5|729811|727811|23
1623133510000|2021-06-08 06:25:10|729840.9|727840.9|729827.2|727827.2|729871.8|727871.8|729810.7|727810.7|20
1623133520000|2021-06-08 06:25:20|729822.2|727822.2|729813.9|727813.9|729835.8|727835.8|729813.8|727813.8|21
1623133530000|2021-06-08 06:25:30|729821.4|727821.4|729824.1|727824.1|729825.7|727825.7|729812.4|727812.4|13
1623133540000|2021-06-08 06:25:40|729822|727822|729826.6|727826.6|729831.6|727831.6|729819.7|727819.7|11
1623133550000|2021-06-08 06:25:50|729828.6|727828.6|729823|727823|729837.6|727837.6|729815.7|727815.7|26
1623133560000|2021-06-08 06:26:00|729819.8|727819.8|729827.4|727827.4|729829.3|727829.3|729813.9|727813.9|24
1623133570000|2021-06-08 06:26:10|729839.5|727839.5|729827|727827|729842.1|727842.1|729817.7|727817.7|13
1623133580000|2021-06-08 06:26:20|729826.3|727826.3|729810.2|727810.2|729826.3|727826.3|729810.2|727810.2|13
1623133590000|2021-06-08 06:26:30|729813.1|727813.1|729821.1|727821.1|729833.2|727833.2|729808.9|727808.9|12
1623133600000|2021-06-08 06:26:40|729821.8|727821.8|729814.9|727814.9|729828.9|727828.9|729814.9|727814.9|19
1623133610000|2021-06-08 06:26:50|729812.9|727812.9|729817.9|727817.9|729833.7|727833.7|729810|727810|13
1623133620000|2021-06-08 06:27:00|729826.1|727826.1|729855.4|727855.4|729855.4|727855.4|729803.1|727803.1|14
1623133630000|2021-06-08 06:27:10|729854.6|727854.6|729851.5|727851.5|729869.8|727869.8|729848.8|727848.8|16
1623133640000|2021-06-08 06:27:20|729851.3|727851.3|729837.3|727837.3|729890.5|727890.5|729828|727828|20
1623133650000|2021-06-08 06:27:30|729830.3|727830.3|729835.9|727835.9|729846.5|727846.5|729830.3|727830.3|18
1623133660000|2021-06-08 06:27:40|729834.5|727834.5|729825.7|727825.7|729850.8|727850.8|729825.7|727825.7|15
1623133670000|2021-06-08 06:27:50|729821.6|727821.6|729808.9|727808.9|729823.1|727823.1|729807.5|727807.5|12
1623133680000|2021-06-08 06:28:00|729809.8|727809.8|729824.4|727824.4|729826.9|727826.9|729809.8|727809.8|13
1623133690000|2021-06-08 06:28:10|729823|727823|729777.9|727777.9|729826.6|727826.6|729777.9|727777.9|10
1623133700000|2021-06-08 06:28:20|729777.4|727777.4|729780.7|727780.7|729798.5|727798.5|729777.4|727777.4|15
1623133710000|2021-06-08 06:28:30|729781.8|727781.8|729780.3|727780.3|729785|727785|729780.3|727780.3|13
1623133720000|2021-06-08 06:28:40|729780.7|727780.7|729778.2|727778.2|729791.5|727791.5|729773.4|727773.4|16
1623133730000|2021-06-08 06:28:50|729781.7|727781.7|729786.5|727786.5|729786.5|727786.5|729777.9|727777.9|11
1623133740000|2021-06-08 06:29:00|729787.8|727787.8|729794.1|727794.1|729797.9|727797.9|729782.6|727782.6|16
1623133750000|2021-06-08 06:29:10|729806.4|727806.4|729769.8|727769.8|729806.4|727806.4|729769.8|727769.8|8
1623133760000|2021-06-08 06:29:20|729775.6|727775.6|729762.9|727762.9|729782.9|727782.9|729762.9|727762.9|13
1623133770000|2021-06-08 06:29:30|729764.9|727764.9|729740|727740|729789.5|727789.5|729735.9|727735.9|18
1623133780000|2021-06-08 06:29:40|729739.4|727739.4|729751.6|727751.6|729753.5|727753.5|729739.4|727739.4|21
1623133790000|2021-06-08 06:29:50|729750.9|727750.9|729708.3|727708.3|729762|727762|729697.7|727697.7|26
1623133800000|2021-06-08 06:30:00|729708.4|727708.4|729848.8|727848.8|729848.8|727848.8|729708.4|727708.4|22
1623133810000|2021-06-08 06:30:10|729868.1|727868.1|729853.6|727853.6|729870.3|727870.3|729826.5|727826.5|21
1623133820000|2021-06-08 06:30:20|729855|727855|729835.6|727835.6|729855|727855|729830.6|727830.6|17
1623133830000|2021-06-08 06:30:30|729834.2|727834.2|729840.8|727840.8|729843.3|727843.3|729832.5|727832.5|9
1623133840000|2021-06-08 06:30:40|729837.9|727837.9|729824.8|727824.8|729868.6|727868.6|729820.9|727820.9|17
1623133850000|2021-06-08 06:30:50|729832.8|727832.8|729831.4|727831.4|729839.1|727839.1|729815.4|727815.4|17
1623133860000|2021-06-08 06:31:00|729826|727826|729814.3|727814.3|729827.9|727827.9|729814.3|727814.3|11
1623133870000|2021-06-08 06:31:10|729820.8|727820.8|729826.9|727826.9|729826.9|727826.9|729815.1|727815.1|8
1623133880000|2021-06-08 06:31:20|729829.3|727829.3|729830|727830|729841.2|727841.2|729820.9|727820.9|12
1623133890000|2021-06-08 06:31:30|729815.4|727815.4|729812.4|727812.4|729827.5|727827.5|729810.7|727810.7|6
1623133900000|2021-06-08 06:31:40|729822.1|727822.1|729816.6|727816.6|729831.6|727831.6|729812.4|727812.4|11
1623133910000|2021-06-08 06:31:50|729819|727819|729753.1|727753.1|729850.1|727850.1|729753.1|727753.1|16
1623133920000|2021-06-08 06:32:00|729772.9|727772.9|729791.2|727791.2|729797.8|727797.8|729761.5|727761.5|17
1623133930000|2021-06-08 06:32:10|729788|727788|729779|727779|729789.2|727789.2|729777.6|727777.6|12
1623133940000|2021-06-08 06:32:20|729774.2|727774.2|729785.6|727785.6|729797|727797|729774.2|727774.2|22
1623133950000|2021-06-08 06:32:30|729789.4|727789.4|729830.3|727830.3|729865.3|727865.3|729777.2|727777.2|17
1623133960000|2021-06-08 06:32:40|729837.3|727837.3|729780.2|727780.2|729839.8|727839.8|729780.2|727780.2|18
1623133970000|2021-06-08 06:32:50|729789|727789|729794.1|727794.1|729799.8|727799.8|729782.3|727782.3|18
1623133980000|2021-06-08 06:33:00|729803.9|727803.9|729804.9|727804.9|729857.3|727857.3|729764.7|727764.7|23
1623133990000|2021-06-08 06:33:10|729810.2|727810.2|729837.4|727837.4|729842.2|727842.2|729806.1|727806.1|10
1623134000000|2021-06-08 06:33:20|729844.6|727844.6|729821.1|727821.1|729844.6|727844.6|729819.1|727819.1|16
1623134010000|2021-06-08 06:33:30|729822|727822|729837.7|727837.7|729870.4|727870.4|729820.1|727820.1|16
1623134020000|2021-06-08 06:33:40|729838.4|727838.4|729828.6|727828.6|729846.8|727846.8|729827|727827|21
1623134030000|2021-06-08 06:33:50|729830.9|727830.9|729837.7|727837.7|729837.7|727837.7|729824.8|727824.8|16
1623134040000|2021-06-08 06:34:00|729834.9|727834.9|729836|727836|729856.7|727856.7|729834.9|727834.9|14
1623134050000|2021-06-08 06:34:10|729836.5|727836.5|729817.9|727817.9|729863.6|727863.6|729812.1|727812.1|14
1623134060000|2021-06-08 06:34:20|729812.1|727812.1|729816.6|727816.6|729825.9|727825.9|729810.9|727810.9|12
1623134070000|2021-06-08 06:34:30|729818.4|727818.4|729793.7|727793.7|729824.9|727824.9|729782.4|727782.4|23
1623134080000|2021-06-08 06:34:40|729784.9|727784.9|729789.8|727789.8|729808.5|727808.5|729780.9|727780.9|23
1623134090000|2021-06-08 06:34:50|729791.5|727791.5|729794.5|727794.5|729794.5|727794.5|729783.5|727783.5|15
1623134100000|2021-06-08 06:35:00|729794.2|727794.2|729830.2|727830.2|729842.3|727842.3|729788.6|727788.6|21
1623134110000|2021-06-08 06:35:10|729831.1|727831.1|729775.2|727775.2|729845.6|727845.6|729749.2|727749.2|15
1623134120000|2021-06-08 06:35:20|729783.8|727783.8|729792.6|727792.6|729792.6|727792.6|729773.1|727773.1|14
1623134130000|2021-06-08 06:35:30|729793.2|727793.2|729751.1|727751.1|729793.2|727793.2|729726|727726|23
1623134140000|2021-06-08 06:35:40|729749.2|727749.2|729706.7|727706.7|729750.4|727750.4|729696|727696|26
1623134150000|2021-06-08 06:35:50|729703.4|727703.4|729709.9|727709.9|729719.7|727719.7|729692.7|727692.7|20
1623134160000|2021-06-08 06:36:00|729715.2|727715.2|729693|727693|729718.6|727718.6|729643.1|727643.1|19
1623134170000|2021-06-08 06:36:10|729694|727694|729957.8|727957.8|729969.1|727969.1|729694|727694|32
1623134180000|2021-06-08 06:36:20|729957.5|727957.5|729917.7|727917.7|729978.7|727978.7|729917.7|727917.7|28
1623134190000|2021-06-08 06:36:30|729912|727912|729992.3|727992.3|730015.9|728015.9|729889|727889|33
1623134200000|2021-06-08 06:36:40|730003|728003|730018|728018|730047.8|728047.8|730002.2|728002.2|25
1623134210000|2021-06-08 06:36:50|730012.3|728012.3|730001|728001|730018.6|728018.6|729997.2|727997.2|25
1623134220000|2021-06-08 06:37:00|730007.8|728007.8|729999.5|727999.5|730010.8|728010.8|729999.1|727999.1|15
1623134230000|2021-06-08 06:37:10|729999.4|727999.4|729967.4|727967.4|729999.4|727999.4|729955.6|727955.6|25
1623134240000|2021-06-08 06:37:20|729976.2|727976.2|729958.9|727958.9|729978.9|727978.9|729956.1|727956.1|15
1623134250000|2021-06-08 06:37:30|729955.3|727955.3|729820.2|727820.2|729989.8|727989.8|729774|727774|25
1623134260000|2021-06-08 06:37:40|729801.9|727801.9|729850.4|727850.4|729874.5|727874.5|729771.5|727771.5|28
1623134270000|2021-06-08 06:37:50|729851.2|727851.2|729817.6|727817.6|729851.2|727851.2|729817.6|727817.6|28
1623134280000|2021-06-08 06:38:00|729819.9|727819.9|729852.1|727852.1|729855.2|727855.2|729819.9|727819.9|30
1623134290000|2021-06-08 06:38:10|729852.2|727852.2|729848.4|727848.4|729881.9|727881.9|729835.4|727835.4|31
1623134300000|2021-06-08 06:38:20|729850|727850|729840.7|727840.7|729851.1|727851.1|729829.9|727829.9|31
1623134310000|2021-06-08 06:38:30|729847.7|727847.7|729870.8|727870.8|729887.1|727887.1|729841.6|727841.6|29
1623134320000|2021-06-08 06:38:40|729869.1|727869.1|729896.5|727896.5|729915.8|727915.8|729869.1|727869.1|30
1623134330000|2021-06-08 06:38:50|729898.3|727898.3|729910.7|727910.7|729926.8|727926.8|729882.1|727882.1|24
1623134340000|2021-06-08 06:39:00|729908|727908|729926.3|727926.3|729933.5|727933.5|729899.3|727899.3|28
1623134350000|2021-06-08 06:39:10|729914.6|727914.6|729945.5|727945.5|729986.9|727986.9|729914.6|727914.6|20
1623134360000|2021-06-08 06:39:20|729951.5|727951.5|729947|727947|729955.3|727955.3|729935.9|727935.9|11
1623134370000|2021-06-08 06:39:30|729952.6|727952.6|729952.9|727952.9|729981|727981|729933.4|727933.4|16
1623134380000|2021-06-08 06:39:40|729938.2|727938.2|729903|727903|729995.7|727995.7|729899.3|727899.3|29
1623134390000|2021-06-08 06:39:50|729907.9|727907.9|729898.8|727898.8|729908|727908|729898.8|727898.8|16
1623134400000|2021-06-08 06:40:00|729900.6|727900.6|729915.2|727915.2|729948|727948|729900.5|727900.5|25
1623134410000|2021-06-08 06:40:10|729914.3|727914.3|729812.4|727812.4|729930.3|727930.3|729812.3|727812.3|27
1623134420000|2021-06-08 06:40:20|729809.2|727809.2|729780.3|727780.3|729833.9|727833.9|729777.3|727777.3|25
1623134430000|2021-06-08 06:40:30|729785.9|727785.9|729930.4|727930.4|729933.7|727933.7|729780.8|727780.8|20
1623134440000|2021-06-08 06:40:40|729931.6|727931.6|729910|727910|729935.8|727935.8|729904.9|727904.9|21
1623134450000|2021-06-08 06:40:50|729913.3|727913.3|729938.8|727938.8|729961.9|727961.9|729901.8|727901.8|20
1623134460000|2021-06-08 06:41:00|729945.1|727945.1|729880.8|727880.8|729945.1|727945.1|729849.2|727849.2|15
1623134470000|2021-06-08 06:41:10|729884|727884|729865.1|727865.1|729914.7|727914.7|729865.1|727865.1|10
1623134480000|2021-06-08 06:41:20|729867.5|727867.5|729842.8|727842.8|729867.5|727867.5|729826|727826|19
1623134490000|2021-06-08 06:41:30|729843.2|727843.2|729839|727839|729854|727854|729839|727839|20
1623134500000|2021-06-08 06:41:40|729833.5|727833.5|729842.2|727842.2|729860|727860|729833.5|727833.5|18
1623134510000|2021-06-08 06:41:50|729842.6|727842.6|729845.7|727845.7|729893.5|727893.5|729833.5|727833.5|22
1623134520000|2021-06-08 06:42:00|729842|727842|729849.8|727849.8|729878.3|727878.3|729836.9|727836.9|19
1623134530000|2021-06-08 06:42:10|729848.5|727848.5|729775.6|727775.6|729868.9|727868.9|729762.7|727762.7|29
1623134540000|2021-06-08 06:42:20|729778.8|727778.8|729801|727801|729827.1|727827.1|729778.8|727778.8|25
1623134550000|2021-06-08 06:42:30|729811.9|727811.9|729816.6|727816.6|729825.5|727825.5|729790.8|727790.8|21
1623134560000|2021-06-08 06:42:40|729817.5|727817.5|729815.5|727815.5|729828.6|727828.6|729811.2|727811.2|20
1623134570000|2021-06-08 06:42:50|729814.2|727814.2|729809.8|727809.8|729828.9|727828.9|729805.3|727805.3|19
1623134580000|2021-06-08 06:43:00|729830.8|727830.8|729829.8|727829.8|729840.4|727840.4|729806|727806|18
1623134590000|2021-06-08 06:43:10|729830.9|727830.9|729818.6|727818.6|729830.9|727830.9|729804.4|727804.4|16
1623134600000|2021-06-08 06:43:20|729821.6|727821.6|729796.9|727796.9|729821.6|727821.6|729796.9|727796.9|15
1623134610000|2021-06-08 06:43:30|729799.6|727799.6|729808.1|727808.1|729808.1|727808.1|729793.6|727793.6|19
1623134620000|2021-06-08 06:43:40|729808|727808|729835.8|727835.8|729842.4|727842.4|729796.5|727796.5|19
1623134630000|2021-06-08 06:43:50|729839.6|727839.6|729833.8|727833.8|729839.6|727839.6|729824.2|727824.2|21
1623134640000|2021-06-08 06:44:00|729834.4|727834.4|729817.3|727817.3|729834.4|727834.4|729810.1|727810.1|23
1623134650000|2021-06-08 06:44:10|729819|727819|729818.4|727818.4|729824.9|727824.9|729808|727808|20
1623134660000|2021-06-08 06:44:20|729816.8|727816.8|729815.5|727815.5|729822.7|727822.7|729810.9|727810.9|18
1623134670000|2021-06-08 06:44:30|729791.6|727791.6|729782.3|727782.3|729794.8|727794.8|729773.2|727773.2|25
1623134680000|2021-06-08 06:44:40|729786.2|727786.2|729790.1|727790.1|729791.2|727791.2|729782.8|727782.8|17
1623134690000|2021-06-08 06:44:50|729791.2|727791.2|729796.1|727796.1|729810.6|727810.6|729782.4|727782.4|24
1623134700000|2021-06-08 06:45:00|729795.6|727795.6|729997.9|727997.9|730004.9|728004.9|729790.1|727790.1|33
1623134710000|2021-06-08 06:45:10|729993.3|727993.3|729982.8|727982.8|730005.9|728005.9|729980.5|727980.5|27
1623134720000|2021-06-08 06:45:20|729984.3|727984.3|730083.9|728083.9|730093.5|728093.5|729979|727979|31
1623134730000|2021-06-08 06:45:30|730084.5|728084.5|730068.8|728068.8|730085.6|728085.6|730062|728062|26
1623134740000|2021-06-08 06:45:40|730067.1|728067.1|730096|728096|730096|728096|730066|728066|22
1623134750000|2021-06-08 06:45:50|730078.8|728078.8|730102.3|728102.3|730102.3|728102.3|730078.8|728078.8|22
1623134760000|2021-06-08 06:46:00|730102.7|728102.7|730016.9|728016.9|730102.7|728102.7|730004.9|728004.9|25
1623134770000|2021-06-08 06:46:10|730018.7|728018.7|729968.5|727968.5|730026|728026|729934.1|727934.1|38
1623134780000|2021-06-08 06:46:20|729978.1|727978.1|730019.6|728019.6|730036.3|728036.3|729955.3|727955.3|37
1623134790000|2021-06-08 06:46:30|730035.5|728035.5|730034.5|728034.5|730051.1|728051.1|730018|728018|38
1623134800000|2021-06-08 06:46:40|730034.1|728034.1|730047.1|728047.1|730057.8|728057.8|730033.8|728033.8|30
1623134810000|2021-06-08 06:46:50|730043.2|728043.2|730046.2|728046.2|730052.8|728052.8|730032|728032|31
1623134820000|2021-06-08 06:47:00|730046.3|728046.3|729976.3|727976.3|730048.5|728048.5|729961.8|727961.8|29
1623134830000|2021-06-08 06:47:10|729973.9|727973.9|729971.2|727971.2|729977.4|727977.4|729947.6|727947.6|28
1623134840000|2021-06-08 06:47:20|729968.8|727968.8|729985.6|727985.6|730004.9|728004.9|729959|727959|35
1623134850000|2021-06-08 06:47:30|729991.7|727991.7|729984.9|727984.9|729995.4|727995.4|729975.3|727975.3|23
1623134860000|2021-06-08 06:47:40|729985|727985|729985.3|727985.3|730012.4|728012.4|729981|727981|24
1623134870000|2021-06-08 06:47:50|729983.9|727983.9|729976.2|727976.2|729996.6|727996.6|729975.5|727975.5|24
1623134880000|2021-06-08 06:48:00|729971.1|727971.1|729976.9|727976.9|729979.3|727979.3|729970.2|727970.2|24
1623134890000|2021-06-08 06:48:10|729971.2|727971.2|729976.3|727976.3|729981.2|727981.2|729963.6|727963.6|25
1623134900000|2021-06-08 06:48:20|729975.6|727975.6|729974|727974|729977.9|727977.9|729969.7|727969.7|26
1623134910000|2021-06-08 06:48:30|729972.9|727972.9|729984|727984|729996.5|727996.5|729971.3|727971.3|25
1623134920000|2021-06-08 06:48:40|729975.6|727975.6|729982.5|727982.5|729986.8|727986.8|729974.8|727974.8|21
1623134930000|2021-06-08 06:48:50|729983.4|727983.4|729995.6|727995.6|729998.8|727998.8|729981.2|727981.2|17
1623134940000|2021-06-08 06:49:00|729997.9|727997.9|729980.1|727980.1|730000|728000|729980.1|727980.1|16
1623134950000|2021-06-08 06:49:10|729996.7|727996.7|729991.8|727991.8|729997.2|727997.2|729978.1|727978.1|20
1623134960000|2021-06-08 06:49:20|729992.6|727992.6|729972.2|727972.2|730006.8|728006.8|729960|727960|28
1623134970000|2021-06-08 06:49:30|729971.9|727971.9|729979.6|727979.6|729994|727994|729965|727965|24
1623134980000|2021-06-08 06:49:40|729982.1|727982.1|729990.3|727990.3|729990.3|727990.3|729974.2|727974.2|22
1623134990000|2021-06-08 06:49:50|729990.6|727990.6|729972.9|727972.9|729990.6|727990.6|729972.4|727972.4|15
1623135000000|2021-06-08 06:50:00|729973.3|727973.3|729990.3|727990.3|729995.5|727995.5|729973.3|727973.3|23
1623135010000|2021-06-08 06:50:10|729987.7|727987.7|729974|727974|729988.2|727988.2|729974|727974|15
1623135020000|2021-06-08 06:50:20|729976.9|727976.9|729981.4|727981.4|729981.4|727981.4|729972.9|727972.9|18
1623135030000|2021-06-08 06:50:30|729982.4|727982.4|729981.9|727981.9|729990.8|727990.8|729964.3|727964.3|28
1623135040000|2021-06-08 06:50:40|729980.7|727980.7|729976.8|727976.8|729982|727982|729975.6|727975.6|9
1623135050000|2021-06-08 06:50:50|729977.8|727977.8|729986.6|727986.6|729986.6|727986.6|729975.1|727975.1|15
1623135060000|2021-06-08 06:51:00|729991.3|727991.3|729991.2|727991.2|730000.8|728000.8|729984.6|727984.6|16
1623135070000|2021-06-08 06:51:10|729989|727989|729990.8|727990.8|730003.4|728003.4|729985|727985|15
1623135080000|2021-06-08 06:51:20|729987.7|727987.7|729984.5|727984.5|730000.8|728000.8|729978.3|727978.3|18
1623135090000|2021-06-08 06:51:30|729993.6|727993.6|729989.8|727989.8|729995.8|727995.8|729986.3|727986.3|18
1623135100000|2021-06-08 06:51:40|729987.9|727987.9|730029.2|728029.2|730029.2|728029.2|729982.7|727982.7|14
1623135110000|2021-06-08 06:51:50|730015.8|728015.8|730025.1|728025.1|730025.1|728025.1|730014.2|728014.2|10
1623135120000|2021-06-08 06:52:00|730023.5|728023.5|729975.9|727975.9|730023.5|728023.5|729930.2|727930.2|19
1623135130000|2021-06-08 06:52:10|729976.1|727976.1|729956.4|727956.4|729976.4|727976.4|729956.4|727956.4|18
1623135140000|2021-06-08 06:52:20|729955.1|727955.1|729967|727967|729981.5|727981.5|729945.7|727945.7|21
1623135150000|2021-06-08 06:52:30|729972.2|727972.2|729938.5|727938.5|729972.2|727972.2|729922.9|727922.9|10
1623135160000|2021-06-08 06:52:40|729937.5|727937.5|729937.8|727937.8|729946.3|727946.3|729906.5|727906.5|15
1623135170000|2021-06-08 06:52:50|729936.6|727936.6|729922|727922|729953.9|727953.9|729889.3|727889.3|19
1623135180000|2021-06-08 06:53:00|729931.8|727931.8|729943.2|727943.2|729959.1|727959.1|729923.3|727923.3|22
1623135190000|2021-06-08 06:53:10|729947.7|727947.7|729945.8|727945.8|729956.7|727956.7|729936.4|727936.4|10
1623135200000|2021-06-08 06:53:20|729947.5|727947.5|729926|727926|729947.5|727947.5|729924|727924|14
1623135210000|2021-06-08 06:53:30|729929.1|727929.1|729934.5|727934.5|729943.8|727943.8|729928.4|727928.4|15
1623135220000|2021-06-08 06:53:40|729934|727934|729931.2|727931.2|729946.4|727946.4|729928.5|727928.5|11
1623135230000|2021-06-08 06:53:50|729926.6|727926.6|729922.4|727922.4|729938.9|727938.9|729915.2|727915.2|22
1623135240000|2021-06-08 06:54:00|729915.3|727915.3|729921.7|727921.7|729930.1|727930.1|729915.3|727915.3|13
1623135250000|2021-06-08 06:54:10|729919|727919|729927.4|727927.4|729932.9|727932.9|729919|727919|13
1623135260000|2021-06-08 06:54:20|729927.6|727927.6|729886.8|727886.8|729928.7|727928.7|729886.8|727886.8|10
1623135270000|2021-06-08 06:54:30|729898.9|727898.9|729923.3|727923.3|729930.3|727930.3|729889.9|727889.9|24
1623135280000|2021-06-08 06:54:40|729952.9|727952.9|729998.4|727998.4|730011.2|728011.2|729952.9|727952.9|20
1623135290000|2021-06-08 06:54:50|730001.8|728001.8|730011.5|728011.5|730024|728024|730001.3|728001.3|26
1623135300000|2021-06-08 06:55:00|730013.1|728013.1|730008|728008|730017.9|728017.9|730002.9|728002.9|15
1623135310000|2021-06-08 06:55:10|729999.4|727999.4|729990.6|727990.6|730002.6|728002.6|729990.6|727990.6|22
1623135320000|2021-06-08 06:55:20|729991.1|727991.1|729987.6|727987.6|729991.1|727991.1|729985.6|727985.6|14
1623135330000|2021-06-08 06:55:30|729991.3|727991.3|729991.8|727991.8|729998.7|727998.7|729983.7|727983.7|23
1623135340000|2021-06-08 06:55:40|729991.2|727991.2|729999.8|727999.8|730012.5|728012.5|729991.2|727991.2|23
1623135350000|2021-06-08 06:55:50|730001.5|728001.5|729999.3|727999.3|730007.8|728007.8|729995.8|727995.8|16
1623135360000|2021-06-08 06:56:00|730000.5|728000.5|729949.4|727949.4|730001.5|728001.5|729946.2|727946.2|22
1623135370000|2021-06-08 06:56:10|729950.5|727950.5|729949.7|727949.7|729962.1|727962.1|729944.7|727944.7|15
1623135380000|2021-06-08 06:56:20|729951.9|727951.9|729918.9|727918.9|729953.6|727953.6|729918.9|727918.9|23
1623135390000|2021-06-08 06:56:30|729918|727918|729813.4|727813.4|729919.7|727919.7|729813.4|727813.4|22
1623135400000|2021-06-08 06:56:40|729823.6|727823.6|729755|727755|729826|727826|729749.1|727749.1|33
1623135410000|2021-06-08 06:56:50|729758.1|727758.1|729756.1|727756.1|729769.7|727769.7|729756.1|727756.1|21
1623135420000|2021-06-08 06:57:00|729755.6|727755.6|729726.6|727726.6|729759|727759|729719.8|727719.8|22
1623135430000|2021-06-08 06:57:10|729723.6|727723.6|729674|727674|729724.6|727724.6|729661.8|727661.8|24
1623135440000|2021-06-08 06:57:20|729673.2|727673.2|729685.2|727685.2|729694.2|727694.2|729664.4|727664.4|30
1623135450000|2021-06-08 06:57:30|729694.6|727694.6|729685.5|727685.5|729705.6|727705.6|729685.5|727685.5|21
1623135460000|2021-06-08 06:57:40|729686.5|727686.5|729669.9|727669.9|729686.5|727686.5|729668.6|727668.6|26
1623135470000|2021-06-08 06:57:50|729656.6|727656.6|729718.3|727718.3|729728.7|727728.7|729656.6|727656.6|27
1623135480000|2021-06-08 06:58:00|729717.2|727717.2|729690.9|727690.9|729717.2|727717.2|729689.2|727689.2|20
1623135490000|2021-06-08 06:58:10|729690.5|727690.5|729676|727676|729691.3|727691.3|729667|727667|20
1623135500000|2021-06-08 06:58:20|729677.7|727677.7|729676.7|727676.7|729677.7|727677.7|729660.2|727660.2|14
1623135510000|2021-06-08 06:58:30|729675.5|727675.5|729667|727667|729684.2|727684.2|729666.7|727666.7|19
1623135520000|2021-06-08 06:58:40|729666.3|727666.3|729686.3|727686.3|729692.7|727692.7|729665.4|727665.4|18
1623135530000|2021-06-08 06:58:50|729693.1|727693.1|729695.6|727695.6|729698|727698|729677.1|727677.1|27
1623135540000|2021-06-08 06:59:00|729695.9|727695.9|729724.8|727724.8|729737.5|727737.5|729695.9|727695.9|26
1623135550000|2021-06-08 06:59:10|729729.1|727729.1|729729.5|727729.5|729749.6|727749.6|729720.3|727720.3|23
1623135560000|2021-06-08 06:59:20|729728.9|727728.9|729724.4|727724.4|729741|727741|729704.5|727704.5|37
1623135570000|2021-06-08 06:59:30|729732.3|727732.3|729746.3|727746.3|729765.1|727765.1|729732.3|727732.3|34
1623135580000|2021-06-08 06:59:40|729748|727748|729772.6|727772.6|729774.4|727774.4|729747.6|727747.6|24
1623135590000|2021-06-08 06:59:50|729770.4|727770.4|729786.4|727786.4|729793.4|727793.4|729770.4|727770.4|28
1623135600000|2021-06-08 07:00:00|729785.4|727785.4|729243|728243|729797.4|728248.9|729226.5|727775.6|33
1623135610000|2021-06-08 07:00:10|729246.5|728246.5|729781.2|727781.2|729783.7|728264.4|729246.5|727761.2|31
1623135620000|2021-06-08 07:00:20|729783.9|727783.9|729167.5|728167.5|729789.4|728288.9|729165|727666.8|33
1623135630000|2021-06-08 07:00:30|729164.6|728164.6|729685.7|727685.7|729686.3|728172.8|729159.9|727664.8|31
1623135640000|2021-06-08 07:00:40|729692.2|727692.2|729182.3|728182.3|729726|728207.5|729177.1|727692.2|29
1623135650000|2021-06-08 07:00:50|729181.5|728181.5|729692.9|727692.9|729696.2|728196.3|729178.9|727688.9|28
1623135660000|2021-06-08 07:01:00|729687.1|727687.1|729673.2|727673.2|729704.1|727704.1|729673.2|727673.2|29
1623135670000|2021-06-08 07:01:10|729673.6|727673.6|729150.4|728150.4|729673.6|728164.2|729120.5|727631.6|37
1623135680000|2021-06-08 07:01:20|729157.4|728157.4|729151.1|728151.1|729162.7|728162.7|729148.3|728148.3|23
1623135690000|2021-06-08 07:01:30|729151.7|728151.7|729164.4|728164.4|729173.3|728173.3|729148.2|728148.2|25
1623135700000|2021-06-08 07:01:40|729163.5|728163.5|729679.1|727679.1|729679.1|728175|729148|727671.5|21
1623135710000|2021-06-08 07:01:50|729182.5|728182.5|729173.2|728173.2|729182.5|728182.5|729168.9|728168.9|25
1623135720000|2021-06-08 07:02:00|729176.4|728176.4|729728.3|727728.3|729728.3|728225.7|729176.3|727688.9|28
1623135730000|2021-06-08 07:02:10|729727.4|727727.4|729734.9|727734.9|729734.9|728214.9|729200.1|727685.5|25
1623135740000|2021-06-08 07:02:20|729735.3|727735.3|729143.1|728143.1|729735.3|728229.7|729139.7|727665.5|31
1623135750000|2021-06-08 07:02:30|729137.2|728137.2|729030.4|728030.4|729439.3|728143.1|728951.1|727433.9|36
1623135760000|2021-06-08 07:02:40|729030.9|728030.9|729076.6|728076.6|729540.5|728076.6|729027.3|727533.8|33
1623135770000|2021-06-08 07:02:50|729081.9|728081.9|729536|727536|729571.3|728081.9|729071.1|727531.9|27
1623135780000|2021-06-08 07:03:00|729533.9|727533.9|729495|727495|729552.2|728017.4|729017.4|727492.6|32
1623135790000|2021-06-08 07:03:10|729502.5|727502.5|729478.4|727478.4|729502.5|727502.5|729470.3|727470.3|31
1623135800000|2021-06-08 07:03:20|729475.4|727475.4|729522.5|727522.5|729522.5|727522.5|729475.4|727475.4|27
1623135810000|2021-06-08 07:03:30|729518.2|727518.2|729042.6|728042.6|729527.6|728042.6|729024.3|727506.6|28
1623135820000|2021-06-08 07:03:40|729037.5|728037.5|729036.1|728036.1|729058.4|728058.4|729023.7|728023.7|34
1623135830000|2021-06-08 07:03:50|729032.4|728032.4|729024|728024|729035.5|728035.5|729017.4|728017.4|22
1623135840000|2021-06-08 07:04:00|729004.7|728004.7|729011.4|728011.4|729014.3|728014.3|728994.3|727994.3|32
1623135850000|2021-06-08 07:04:10|729014.8|728014.8|728979.9|727979.9|729016.4|728016.4|728965|727965|27
1623135860000|2021-06-08 07:04:20|728981.9|727981.9|729016.7|728016.7|729026.7|728026.7|728980|727980|30
1623135870000|2021-06-08 07:04:30|729015.2|728015.2|729054.1|728054.1|729556.5|728055.1|728995.7|727540.4|31
1623135880000|2021-06-08 07:04:40|729048.2|728048.2|729014.3|728014.3|729048.2|728048.2|729009.3|728009.3|34
1623135890000|2021-06-08 07:04:50|729000.5|728000.5|728935.4|727935.4|729482.5|728007.8|728915.9|727482.5|36
1623135900000|2021-06-08 07:05:00|728935.8|727935.8|728888.5|727888.5|728935.8|727935.8|728868.5|727868.5|33
1623135910000|2021-06-08 07:05:10|728880.4|727880.4|728851.7|727851.7|728880.4|727880.4|728840.1|727840.1|33
1623135920000|2021-06-08 07:05:20|728852.2|727852.2|728835.3|727835.3|728853.3|727853.3|728828.2|727828.2|25
1623135930000|2021-06-08 07:05:30|728814.1|727814.1|728808.6|727808.6|729330.5|727829.2|728808.6|727328.5|27
1623135940000|2021-06-08 07:05:40|728807.5|727807.5|729323.2|727323.2|729323.9|727828.8|728801.8|727307.5|32
1623135950000|2021-06-08 07:05:50|729326.1|727326.1|729360.8|727360.8|729373.1|727373.1|729326.1|727326.1|28
1623135960000|2021-06-08 07:06:00|729364.3|727364.3|728898.8|727898.8|729394.3|727914.8|728898.8|727364.3|33
1623135970000|2021-06-08 07:06:10|728894.4|727894.4|729363.6|727363.6|729370.3|727902.2|728874.7|727363.6|32
1623135980000|2021-06-08 07:06:20|729359.3|727359.3|729370.8|727370.8|729386|727880.1|728860.4|727354|29
1623135990000|2021-06-08 07:06:30|729369.9|727369.9|728906.8|727906.8|729405.8|727909.2|728903.8|727366.7|31
1623136000000|2021-06-08 07:06:40|728905.9|727905.9|728898.3|727898.3|728909.8|727909.8|728891.7|727891.7|33
1623136010000|2021-06-08 07:06:50|728897.9|727897.9|728910.8|727910.8|728910.8|727910.8|728897.8|727897.8|28
1623136020000|2021-06-08 07:07:00|728911.4|727911.4|728941.3|727941.3|728946.4|727946.4|728900.8|727900.8|26
1623136030000|2021-06-08 07:07:10|728942.4|727942.4|728994.3|727994.3|728996.4|727996.4|728941|727941|25
1623136040000|2021-06-08 07:07:20|728995.8|727995.8|728994.8|727994.8|728996.9|727996.9|728991.8|727991.8|20
1623136050000|2021-06-08 07:07:30|728985.3|727985.3|729013.2|728013.2|729029.2|728029.2|728983.5|727983.5|19
1623136060000|2021-06-08 07:07:40|729011.2|728011.2|728908.9|727908.9|729016|728016|728908.9|727908.9|29
1623136070000|2021-06-08 07:07:50|728914|727914|728951.6|727951.6|729453.9|727951.6|728903.7|727424.4|30
1623136080000|2021-06-08 07:08:00|728944.7|727944.7|728972.5|727972.5|728998.7|727998.7|728944.7|727944.7|28
1623136090000|2021-06-08 07:08:10|728970.9|727970.9|728928.6|727928.6|728980|727980|728918.5|727918.5|30
1623136100000|2021-06-08 07:08:20|728933.8|727933.8|728980.3|727980.3|728995.5|727995.5|728933.8|727933.8|27
1623136110000|2021-06-08 07:08:30|728967.3|727967.3|729000.3|728000.3|729008.4|728008.4|728963.9|727963.9|30
1623136120000|2021-06-08 07:08:40|728999.4|727999.4|729025.8|728025.8|729044.4|728044.4|728999.4|727999.4|35
1623136130000|2021-06-08 07:08:50|729019.2|728019.2|729054.1|728054.1|729065.1|728065.1|729019.2|728019.2|29
1623136140000|2021-06-08 07:09:00|729053.4|728053.4|729079|728079|729083.4|728083.4|729003.3|728003.3|28
1623136150000|2021-06-08 07:09:10|729073.5|728073.5|729084.2|728084.2|729562.4|728084.9|729049|727549.8|30
1623136160000|2021-06-08 07:09:20|729083.4|728083.4|729039.4|728039.4|729083.4|728083.4|729039.4|728039.4|29
1623136170000|2021-06-08 07:09:30|729038.1|728038.1|729521.3|727521.3|729524.2|728038.4|729014.1|727512.5|30
1623136180000|2021-06-08 07:09:40|729520.6|727520.6|729016.2|728016.2|729521.5|728027.1|729015|727518|19
1623136190000|2021-06-08 07:09:50|729005.8|728005.8|728993.3|727993.3|729009|728009|728973.6|727973.6|33
1623136200000|2021-06-08 07:10:00|728988.7|727988.7|729002.7|728002.7|729002.7|728002.7|728983.8|727983.8|27
1623136210000|2021-06-08 07:10:10|729001.4|728001.4|729021.7|728021.7|729023.5|728023.5|729001|728001|31
1623136220000|2021-06-08 07:10:20|729011.2|728011.2|729009.9|728009.9|729512|728031|729003.2|727509.9|29
1623136230000|2021-06-08 07:10:30|728984|727984|728992.4|727992.4|729010|728010|728973.7|727973.7|25
1623136240000|2021-06-08 07:10:40|728991.3|727991.3|729043.9|728043.9|729050.4|728050.4|728989.5|727989.5|20
1623136250000|2021-06-08 07:10:50|729043.1|728043.1|729055.4|728055.4|729055.4|728055.4|729040.8|728040.8|21
1623136260000|2021-06-08 07:11:00|729052.9|728052.9|729086.9|728086.9|729088.1|728088.1|729052.1|728052.1|24
1623136270000|2021-06-08 07:11:10|729086.4|728086.4|729086.7|728086.7|729094.4|728094.4|729082|728082|21
1623136280000|2021-06-08 07:11:20|729086.2|728086.2|729076.2|728076.2|729095.1|728095.1|729075.1|728075.1|28
1623136290000|2021-06-08 07:11:30|729065.4|728065.4|729067.6|728067.6|729085.2|728085.2|729035.2|728035.2|30
1623136300000|2021-06-08 07:11:40|729064.2|728064.2|729046.5|728046.5|729064.2|728064.2|729044.3|728044.3|28
1623136310000|2021-06-08 07:11:50|729046.6|728046.6|729053.5|728053.5|729057.2|728057.2|729039.4|728039.4|16
1623136320000|2021-06-08 07:12:00|729042.9|728042.9|729091.8|728091.8|729107.8|728107.8|729042.9|728042.9|29
1623136330000|2021-06-08 07:12:10|729086.8|728086.8|729086|728086|729089.6|728089.6|729079.5|728079.5|26
1623136340000|2021-06-08 07:12:20|729089.4|728089.4|729138.7|728138.7|729141.8|728141.8|729089.4|728089.4|22
1623136350000|2021-06-08 07:12:30|729142.6|728142.6|729137.8|728137.8|729146.9|728146.9|729105.7|728105.7|27
1623136360000|2021-06-08 07:12:40|729135.8|728135.8|729096|728096|729146|728146|729082.3|728082.3|31
1623136370000|2021-06-08 07:12:50|729095.6|728095.6|729098.3|728098.3|729102.2|728102.2|729081.3|728081.3|32
1623136380000|2021-06-08 07:13:00|729091.3|728091.3|729103.2|728103.2|729103.2|728103.2|729082.4|728082.4|28
1623136390000|2021-06-08 07:13:10|729106.5|728106.5|729238.9|728238.9|729249|728249|729097.8|728097.8|28
1623136400000|2021-06-08 07:13:20|729241.7|728241.7|729276.9|728276.9|729280.3|728280.3|729239|728239|33
1623136410000|2021-06-08 07:13:30|729277.2|728277.2|729266|728266|729284|728284|729262.1|728262.1|33
1623136420000|2021-06-08 07:13:40|729262.2|728262.2|729227.3|728227.3|729727.5|728262.2|729222.7|727721.5|29
1623136430000|2021-06-08 07:13:50|729226.8|728226.8|729299|728299|729310.3|728310.3|729206.1|728206.1|31
1623136440000|2021-06-08 07:14:00|729288.1|728288.1|729197.4|728197.4|729296.9|728296.9|729195|728195|36
1623136450000|2021-06-08 07:14:10|729233.2|728233.2|729162|728162|729681|728241.7|729147.4|727647.8|35
1623136460000|2021-06-08 07:14:20|729157.3|728157.3|729154|728154|729193.5|728193.5|729138.5|728138.5|35
1623136470000|2021-06-08 07:14:30|729143|728143|729156.5|728156.5|729161.7|728161.7|729130|728130|37
1623136480000|2021-06-08 07:14:40|729154.1|728154.1|729164.7|728164.7|729174.9|728174.9|729126.3|728126.3|34
1623136490000|2021-06-08 07:14:50|729162.3|728162.3|729160.5|728160.5|729174.5|728174.5|729148.1|728148.1|27
1623136500000|2021-06-08 07:15:00|729158.9|728158.9|729288.7|728288.7|729290.4|728290.4|729158.9|728158.9|36
1623136510000|2021-06-08 07:15:10|729283.9|728283.9|729269.2|728269.2|729298.3|728298.3|729268.5|728268.5|34
1623136520000|2021-06-08 07:15:20|729263.7|728263.7|729242.1|728242.1|729278.4|728278.4|729242.1|728242.1|31
1623136530000|2021-06-08 07:15:30|729243.5|728243.5|729198|728198|729271|728271|729198|728198|32
1623136540000|2021-06-08 07:15:40|729194.5|728194.5|729179.8|728179.8|729198.9|728198.9|729175.2|728175.2|23
1623136550000|2021-06-08 07:15:50|729179.9|728179.9|729157.9|728157.9|729179.9|728179.9|729152.1|728152.1|24
1623136560000|2021-06-08 07:16:00|729159.5|728159.5|729175.7|728175.7|729176.1|728176.1|729152.7|728152.7|26
1623136570000|2021-06-08 07:16:10|729176.1|728176.1|729175.5|728175.5|729177.7|728177.7|729167.3|728167.3|22
1623136580000|2021-06-08 07:16:20|729176.7|728176.7|729198.3|728198.3|729198.3|728198.3|729163.4|728163.4|30
1623136590000|2021-06-08 07:16:30|729194.9|728194.9|729241.2|728241.2|729245.6|728245.6|729194.9|728194.9|23
1623136600000|2021-06-08 07:16:40|729240.8|728240.8|729229.9|728229.9|729247.6|728247.6|729227.8|728227.8|21
1623136610000|2021-06-08 07:16:50|729230.1|728230.1|729247.9|728247.9|729255.1|728255.1|729226.7|728226.7|27
1623136620000|2021-06-08 07:17:00|729257.3|728257.3|729452.6|728452.6|729454.2|728454.2|729257.3|728257.3|33
1623136630000|2021-06-08 07:17:10|729459|728459|729953.8|727953.8|729953.8|728464.3|729391.9|727953.8|39
1623136640000|2021-06-08 07:17:20|729472.9|728472.9|729436.6|728436.6|729481.3|728481.3|729436.6|728436.6|32
1623136650000|2021-06-08 07:17:30|729439|728439|729372.2|728372.2|729439|728439|729359.7|728359.7|32
1623136660000|2021-06-08 07:17:40|729387.4|728387.4|729385.7|728385.7|729440.7|728440.7|729349|728349|34
1623136670000|2021-06-08 07:17:50|729383.3|728383.3|729387.2|728387.2|729406|728406|729373.4|728373.4|31
1623136680000|2021-06-08 07:18:00|729386.2|728386.2|729368.1|728368.1|729386.2|728386.2|729368.1|728368.1|28
1623136690000|2021-06-08 07:18:10|729370.2|728370.2|729391.3|728391.3|729394.7|728394.7|729370.2|728370.2|27
1623136700000|2021-06-08 07:18:20|729390.6|728390.6|729895.9|727895.9|729898|728416|729385.2|727893.8|32
1623136710000|2021-06-08 07:18:30|729376.5|728376.5|729448.5|728448.5|729449.3|728449.3|729376.5|728376.5|35
1623136720000|2021-06-08 07:18:40|729448.3|728448.3|729530.5|728530.5|729530.5|728530.5|729440.9|728440.9|34
1623136730000|2021-06-08 07:18:50|729515.7|728515.7|729509.9|728509.9|729531.7|728531.7|729469.5|728469.5|31
1623136740000|2021-06-08 07:19:00|729527.1|728527.1|729577.8|728577.8|730065.6|728577.8|729518.4|728041.8|38
1623136750000|2021-06-08 07:19:10|730066.4|728066.4|729559.8|728559.8|730074.1|728568.4|729553.4|728054.7|34
1623136760000|2021-06-08 07:19:20|729560.6|728560.6|729558.8|728558.8|729565|728565|729539|728539|35
1623136770000|2021-06-08 07:19:30|729559.1|728559.1|730046.5|728046.5|730059.6|728567.9|729530.4|728040.1|32
1623136780000|2021-06-08 07:19:40|730054.9|728054.9|729565|728565|730054.9|728577.3|729543.7|728054.9|26
1623136790000|2021-06-08 07:19:50|729543.1|728543.1|729572.3|728572.3|730048.4|728574|729538.8|728028.4|26
1623136800000|2021-06-08 07:20:00|729555.9|728555.9|729565.3|728565.3|729583.9|728583.9|729555.9|728555.9|32
1623136810000|2021-06-08 07:20:10|729566.4|728566.4|729435.9|728435.9|730020.4|728569|729435|728016|28
1623136820000|2021-06-08 07:20:20|729435.7|728435.7|729212.1|728212.1|729771|728435.7|729212.1|727771|39
1623136830000|2021-06-08 07:20:30|729212.8|728212.8|729233.4|728233.4|729741.8|728252.5|729212.8|727740.5|32
1623136840000|2021-06-08 07:20:40|729216.7|728216.7|729222.5|728222.5|729234.3|728234.3|729197.2|728197.2|24
1623136850000|2021-06-08 07:20:50|729237|728237|729256.7|728256.7|729256.8|728256.8|729225.7|728225.7|28
1623136860000|2021-06-08 07:21:00|729228.6|728228.6|729196|728196|729244.5|728244.5|729196|728196|25
1623136870000|2021-06-08 07:21:10|729191|728191|729201.8|728201.8|729213.5|728213.5|729191|728191|28
1623136880000|2021-06-08 07:21:20|729210.7|728210.7|729197.2|728197.2|729210.7|728210.7|729193.6|728193.6|25
1623136890000|2021-06-08 07:21:30|729202.5|728202.5|729206.9|728206.9|729208.2|728208.2|729159.8|728159.8|26
1623136900000|2021-06-08 07:21:40|729206.2|728206.2|729246.8|728246.8|729255.5|728255.5|729206.2|728206.2|38
1623136910000|2021-06-08 07:21:50|729242.5|728242.5|729209.6|728209.6|729249.7|728249.7|729208.7|728208.7|31
1623136920000|2021-06-08 07:22:00|729189.2|728189.2|729230.7|728230.7|729231.9|728231.9|729189.2|728189.2|29
1623136930000|2021-06-08 07:22:10|729229.8|728229.8|729279.2|728279.2|729279.2|728279.2|729229.8|728229.8|29
1623136940000|2021-06-08 07:22:20|729302.6|728302.6|729286.1|728286.1|729320.2|728320.2|729281.3|728281.3|32
1623136950000|2021-06-08 07:22:30|729288.7|728288.7|729261.4|728261.4|729288.7|728288.7|729259.7|728259.7|24
1623136960000|2021-06-08 07:22:40|729260.9|728260.9|729242.8|728242.8|729267.4|728267.4|729239.1|728239.1|33
1623136970000|2021-06-08 07:22:50|729242.7|728242.7|729244.3|728244.3|729256.5|728256.5|729238.9|728238.9|32
1623136980000|2021-06-08 07:23:00|729235.3|728235.3|729243.8|728243.8|729246.9|728246.9|729193.4|728193.4|29
1623136990000|2021-06-08 07:23:10|729248.2|728248.2|729314.5|728314.5|729314.5|728314.5|729232.9|728232.9|36
1623137000000|2021-06-08 07:23:20|729305.1|728305.1|729346.6|728346.6|729347.5|728347.5|729301.2|728301.2|32
1623137010000|2021-06-08 07:23:30|729347.3|728347.3|729283.5|728283.5|729353.8|728353.8|729280.3|728280.3|34
1623137020000|2021-06-08 07:23:40|729282.4|728282.4|729274.9|728274.9|729287.3|728287.3|729263.9|728263.9|24
1623137030000|2021-06-08 07:23:50|729270.6|728270.6|729293.6|728293.6|729293.6|728293.6|729259|728259|27
1623137040000|2021-06-08 07:24:00|729286.9|728286.9|729276.4|728276.4|729328.1|728328.1|729262.6|728262.6|33
1623137050000|2021-06-08 07:24:10|729274.7|728274.7|729279.5|728279.5|729288|728288|729267|728267|29
1623137060000|2021-06-08 07:24:20|729278|728278|729274.1|728274.1|729283.1|728283.1|729272.7|728272.7|18
1623137070000|2021-06-08 07:24:30|729270.1|728270.1|729273.2|728273.2|729291.7|728291.7|729267.9|728267.9|21
1623137080000|2021-06-08 07:24:40|729273.1|728273.1|729289.3|728289.3|729292.7|728292.7|729273.1|728273.1|20
1623137090000|2021-06-08 07:24:50|729288.7|728288.7|729284.2|728284.2|729298.2|728298.2|729281.2|728281.2|25
1623137100000|2021-06-08 07:25:00|729268.9|728268.9|729309.6|728309.6|729309.6|728309.6|729266.9|728266.9|29
1623137110000|2021-06-08 07:25:10|729290.1|728290.1|729299.6|728299.6|729308.7|728308.7|729283.3|728283.3|32
1623137120000|2021-06-08 07:25:20|729301.3|728301.3|729307.7|728307.7|729332|728332|729296.2|728296.2|33
1623137130000|2021-06-08 07:25:30|729306.4|728306.4|729321.6|728321.6|729328.7|728328.7|729280.7|728280.7|30
1623137140000|2021-06-08 07:25:40|729326.9|728326.9|729823.8|727823.8|729827.2|728331.8|729318.2|727821.5|29
1623137150000|2021-06-08 07:25:50|729332|728332|729216.2|728216.2|729829|728332|729208.1|727825.8|33
1623137160000|2021-06-08 07:26:00|729213.3|728213.3|729224.4|728224.4|729252.1|728252.1|729212.7|728212.7|33
1623137170000|2021-06-08 07:26:10|729219.1|728219.1|729219.8|728219.8|729263.6|728263.6|729214|728214|33
1623137180000|2021-06-08 07:26:20|729221.3|728221.3|729181.9|728181.9|729221.3|728221.3|729181.5|728181.5|25
1623137190000|2021-06-08 07:26:30|729183.2|728183.2|729164.5|728164.5|729185|728185|729163.7|728163.7|31
1623137200000|2021-06-08 07:26:40|729165.3|728165.3|729177.1|728177.1|729203.5|728203.5|729163.2|728163.2|34
1623137210000|2021-06-08 07:26:50|729179.1|728179.1|729173.3|728173.3|729180.7|728180.7|729167|728167|32
1623137220000|2021-06-08 07:27:00|729167.4|728167.4|729168.8|728168.8|729169.2|728169.2|729161.4|728161.4|28
1623137230000|2021-06-08 07:27:10|729168.4|728168.4|729122.8|728122.8|729168.8|728168.8|729122.8|728122.8|33
1623137240000|2021-06-08 07:27:20|729120.2|728120.2|729138.1|728138.1|729140.3|728140.3|729120.2|728120.2|30
1623137250000|2021-06-08 07:27:30|729137|728137|729143.7|728143.7|729166.2|728166.2|729137|728137|26
1623137260000|2021-06-08 07:27:40|729139.2|728139.2|729083.7|728083.7|729145.7|728145.7|729071.6|728071.6|35
1623137270000|2021-06-08 07:27:50|729081.3|728081.3|729070.4|728070.4|729111.1|728111.1|729070.4|728070.4|34
1623137280000|2021-06-08 07:28:00|729081.2|728081.2|729063.7|728063.7|729083.8|728083.8|729060.8|728060.8|34
1623137290000|2021-06-08 07:28:10|729062.8|728062.8|729058.6|728058.6|729074.3|728074.3|729056.4|728056.4|25
1623137300000|2021-06-08 07:28:20|729059.1|728059.1|729024.8|728024.8|729066.3|728066.3|729024.8|728024.8|31
1623137310000|2021-06-08 07:28:30|729034.4|728034.4|729029.6|728029.6|729034.4|728034.4|729018.6|728018.6|28
1623137320000|2021-06-08 07:28:40|729027.8|728027.8|728947.6|727947.6|729028.4|728028.4|728945.2|727945.2|28
1623137330000|2021-06-08 07:28:50|728958.3|727958.3|728966.5|727966.5|728996.1|727996.1|728958.3|727958.3|33
1623137340000|2021-06-08 07:29:00|728966|727966|728961|727961|728966.7|727966.7|728957.3|727957.3|28
1623137350000|2021-06-08 07:29:10|728962.7|727962.7|728956.9|727956.9|728971.7|727971.7|728955.3|727955.3|30
1623137360000|2021-06-08 07:29:20|728957.3|727957.3|728991.9|727991.9|728995|727995|728955.9|727955.9|30
1623137370000|2021-06-08 07:29:30|728989|727989|729037.4|728037.4|729042.5|728042.5|728989|727989|26
1623137380000|2021-06-08 07:29:40|729036.9|728036.9|729072.2|728072.2|729548.3|728079.3|729033|727548.3|36
1623137390000|2021-06-08 07:29:50|729073.7|728073.7|729029.8|728029.8|729085|728085|729026.1|728026.1|31
1623137400000|2021-06-08 07:30:00|729032.2|728032.2|729037.6|728037.6|729043.1|728043.1|729023.8|728023.8|28
1623137410000|2021-06-08 07:30:10|729038.8|728038.8|729013.3|728013.3|729055|728055|728979.6|727979.6|37
1623137420000|2021-06-08 07:30:20|729014|728014|728989.7|727989.7|729016.3|728016.3|728986.3|727986.3|27
1623137430000|2021-06-08 07:30:30|729003.9|728003.9|728992.9|727992.9|729003.9|728003.9|728980.4|727980.4|24
1623137440000|2021-06-08 07:30:40|728993.1|727993.1|728992|727992|729013|728013|728992|727992|32
1623137450000|2021-06-08 07:30:50|728996.9|727996.9|728982.8|727982.8|728996.9|727996.9|728975.8|727975.8|30
1623137460000|2021-06-08 07:31:00|728991.1|727991.1|728995.1|727995.1|728995.3|727995.3|728978.2|727978.2|24
1623137470000|2021-06-08 07:31:10|728993.5|727993.5|728948.1|727948.1|728998.5|727998.5|728948.1|727948.1|34
1623137480000|2021-06-08 07:31:20|728941.8|727941.8|728924.6|727924.6|728950.9|727950.9|728924.6|727924.6|23
1623137490000|2021-06-08 07:31:30|728904.4|727904.4|728856.7|727856.7|728915.6|727915.6|728856.7|727856.7|25
1623137500000|2021-06-08 07:31:40|728853.3|727853.3|728833.9|727833.9|728856.6|727856.6|728824.9|727824.9|27
1623137510000|2021-06-08 07:31:50|728842.8|727842.8|728830.2|727830.2|728848.6|727848.6|728827.4|727827.4|33
1623137520000|2021-06-08 07:32:00|728834.1|727834.1|728827.6|727827.6|728835.5|727835.5|728825.5|727825.5|24
1623137530000|2021-06-08 07:32:10|728830.7|727830.7|728854.5|727854.5|728854.5|727854.5|728822.5|727822.5|27
1623137540000|2021-06-08 07:32:20|728853.7|727853.7|729360.3|727360.3|729360.5|727872.6|728850.9|727360.3|20
1623137550000|2021-06-08 07:32:30|728861.9|727861.9|728834.8|727834.8|728864.2|727864.2|728819.2|727819.2|38
1623137560000|2021-06-08 07:32:40|728835.2|727835.2|728842.9|727842.9|729345.5|727875.5|728835.1|727345.5|29
1623137570000|2021-06-08 07:32:50|728840.8|727840.8|728837.1|727837.1|728843.1|727843.1|728825.7|727825.7|26
1623137580000|2021-06-08 07:33:00|728832.5|727832.5|728876.7|727876.7|728876.7|727876.7|728829.5|727829.5|30
1623137590000|2021-06-08 07:33:10|728877.3|727877.3|728883.8|727883.8|728883.8|727883.8|728854.4|727854.4|28
1623137600000|2021-06-08 07:33:20|728881.5|727881.5|728885.1|727885.1|728887.6|727887.6|728868|727868|30
1623137610000|2021-06-08 07:33:30|728887.6|727887.6|728920.8|727920.8|729405.6|727946.6|728883.5|727399.6|34
1623137620000|2021-06-08 07:33:40|728927.6|727927.6|728950.7|727950.7|728956.6|727956.6|728910.7|727910.7|31
1623137630000|2021-06-08 07:33:50|728950.2|727950.2|728943.8|727943.8|728959.3|727959.3|728927.3|727927.3|33
1623137640000|2021-06-08 07:34:00|728943.6|727943.6|728962.2|727962.2|728989.3|727989.3|728927.5|727927.5|32
1623137650000|2021-06-08 07:34:10|728962.7|727962.7|728999.6|727999.6|729002.1|728002.1|728959|727959|34
1623137660000|2021-06-08 07:34:20|728999.3|727999.3|728998.8|727998.8|729531.6|728047.9|728983.1|727531.6|31
1623137670000|2021-06-08 07:34:30|728992.9|727992.9|729005.6|728005.6|729006|728006|728988.3|727988.3|22
1623137680000|2021-06-08 07:34:40|728994.8|727994.8|728930.7|727930.7|728994.8|727994.8|728929.9|727929.9|29
1623137690000|2021-06-08 07:34:50|728933.9|727933.9|728915.8|727915.8|728942.8|727942.8|728915.1|727915.1|31
1623137700000|2021-06-08 07:35:00|728913.5|727913.5|728912.6|727912.6|728917.7|727917.7|728910.7|727910.7|19
1623137710000|2021-06-08 07:35:10|728906.2|727906.2|728895.7|727895.7|728906.2|727906.2|728888.7|727888.7|31
1623137720000|2021-06-08 07:35:20|728894.5|727894.5|728893.1|727893.1|728903.3|727903.3|728884.1|727884.1|32
1623137730000|2021-06-08 07:35:30|728887.5|727887.5|728925.2|727925.2|728925.2|727925.2|728871.5|727871.5|35
1623137740000|2021-06-08 07:35:40|728923.4|727923.4|728867.3|727867.3|728923.4|727923.4|728862.7|727862.7|31
1623137750000|2021-06-08 07:35:50|728869.6|727869.6|728862.3|727862.3|728877.7|727877.7|728860.8|727860.8|23
1623137760000|2021-06-08 07:36:00|728865.1|727865.1|728850.1|727850.1|728876.1|727876.1|728850.1|727850.1|25
1623137770000|2021-06-08 07:36:10|728852.2|727852.2|728861.1|727861.1|728868.4|727868.4|728849.2|727849.2|28
1623137780000|2021-06-08 07:36:20|728858.5|727858.5|728845.6|727845.6|728858.5|727858.5|728845.6|727845.6|26
1623137790000|2021-06-08 07:36:30|728841.7|727841.7|728743.4|727743.4|728841.7|727841.7|728716|727716|27
1623137800000|2021-06-08 07:36:40|728745.1|727745.1|728780.1|727780.1|728787|727787|728742.6|727742.6|27
1623137810000|2021-06-08 07:36:50|728786.4|727786.4|728801|727801|728861.7|727861.7|728784.9|727784.9|35
1623137820000|2021-06-08 07:37:00|728800.5|727800.5|728770|727770|728814.9|727814.9|728770|727770|31
1623137830000|2021-06-08 07:37:10|728771.3|727771.3|728759.7|727759.7|728790.3|727790.3|728759.7|727759.7|26
1623137840000|2021-06-08 07:37:20|728768.7|727768.7|728759.9|727759.9|728770|727770|728753.7|727753.7|18
1623137850000|2021-06-08 07:37:30|728759.2|727759.2|728783.7|727783.7|728806.8|727806.8|728757.2|727757.2|36
1623137860000|2021-06-08 07:37:40|728792.2|727792.2|728852.2|727852.2|728861.7|727861.7|728785|727785|34
1623137870000|2021-06-08 07:37:50|728845|727845|728827.5|727827.5|728874.2|727874.2|728826.5|727826.5|28
1623137880000|2021-06-08 07:38:00|728827.7|727827.7|728839|727839|728841.1|727841.1|728820.5|727820.5|24
1623137890000|2021-06-08 07:38:10|728837|727837|728846.5|727846.5|728869.5|727869.5|728827.3|727827.3|30
1623137900000|2021-06-08 07:38:20|728843.8|727843.8|728829.8|727829.8|728843.8|727843.8|728828.6|727828.6|23
1623137910000|2021-06-08 07:38:30|728832.6|727832.6|728846.7|727846.7|728849.5|727849.5|728824.9|727824.9|24
1623137920000|2021-06-08 07:38:40|728840.8|727840.8|728845|727845|728850.2|727850.2|728833.7|727833.7|19
1623137930000|2021-06-08 07:38:50|728845.4|727845.4|728848.4|727848.4|728859.9|727859.9|728841.8|727841.8|25
1623137940000|2021-06-08 07:39:00|728842.1|727842.1|728860.2|727860.2|728864.5|727864.5|728842.1|727842.1|30
1623137950000|2021-06-08 07:39:10|728875.2|727875.2|728857.1|727857.1|728919.5|727919.5|728856.2|727856.2|31
1623137960000|2021-06-08 07:39:20|728859.2|727859.2|728860.3|727860.3|728868.1|727868.1|728857.9|727857.9|25
1623137970000|2021-06-08 07:39:30|728860.2|727860.2|728833.6|727833.6|728860.2|727860.2|728833.6|727833.6|27
1623137980000|2021-06-08 07:39:40|728832.3|727832.3|728833.9|727833.9|728845.5|727845.5|728823.5|727823.5|29
1623137990000|2021-06-08 07:39:50|728834.4|727834.4|728847.2|727847.2|728862.6|727862.6|728834.4|727834.4|26
1623138000000|2021-06-08 07:40:00|728835.4|727835.4|728769.8|727769.8|728835.4|727835.4|728769.8|727769.8|25
1623138010000|2021-06-08 07:40:10|728769.7|727769.7|728761.2|727761.2|728781.3|727781.3|728761.2|727761.2|29
1623138020000|2021-06-08 07:40:20|728761.5|727761.5|728755.2|727755.2|728768.1|727768.1|728748.5|727748.5|25
1623138030000|2021-06-08 07:40:30|728751|727751|728752|727752|728760.2|727760.2|728748.5|727748.5|23
1623138040000|2021-06-08 07:40:40|728757.4|727757.4|728759.3|727759.3|728763.2|727763.2|728754.6|727754.6|24
1623138050000|2021-06-08 07:40:50|728776.5|727776.5|728837.9|727837.9|728848.7|727848.7|728776.5|727776.5|34
1623138060000|2021-06-08 07:41:00|728837.5|727837.5|728797.9|727797.9|728841.2|727841.2|728797.9|727797.9|27
1623138070000|2021-06-08 07:41:10|728801.5|727801.5|728843|727843|728857.8|727857.8|728794.9|727794.9|29
1623138080000|2021-06-08 07:41:20|728842.4|727842.4|728833.7|727833.7|728845.8|727845.8|728831.1|727831.1|23
1623138090000|2021-06-08 07:41:30|728840.6|727840.6|728832.9|727832.9|728840.6|727840.6|728826.2|727826.2|28
1623138100000|2021-06-08 07:41:40|728830.5|727830.5|728819.5|727819.5|728830.5|727830.5|728818.7|727818.7|25
1623138110000|2021-06-08 07:41:50|728822|727822|728804.3|727804.3|728822|727822|728802.6|727802.6|20
1623138120000|2021-06-08 07:42:00|728802|727802|728792.6|727792.6|729299.8|727808.7|728792.5|727292.3|26
1623138130000|2021-06-08 07:42:10|728794.3|727794.3|728815.6|727815.6|728824|727824|728794.3|727794.3|23
1623138140000|2021-06-08 07:42:20|728812|727812|728806.1|727806.1|728820.4|727820.4|728805.2|727805.2|18
1623138150000|2021-06-08 07:42:30|728807.3|727807.3|728792.8|727792.8|728807.8|727807.8|728792.8|727792.8|22
1623138160000|2021-06-08 07:42:40|728796.1|727796.1|728795.9|727795.9|728820.9|727820.9|728794|727794|26
1623138170000|2021-06-08 07:42:50|728796.7|727796.7|728791.7|727791.7|728811.8|727811.8|728791.7|727791.7|17
1623138180000|2021-06-08 07:43:00|728791.1|727791.1|729247.5|727247.5|729279.5|727797|728749.3|727247.5|27
1623138190000|2021-06-08 07:43:10|728735|727735|728721.4|727721.4|728738.3|727738.3|728649.1|727649.1|39
1623138200000|2021-06-08 07:43:20|728716.4|727716.4|728688.9|727688.9|729192.7|727717.8|728688|727189.2|23
1623138210000|2021-06-08 07:43:30|728689.5|727689.5|728716|727716|728716|727716|728684.5|727684.5|32
1623138220000|2021-06-08 07:43:40|728715.6|727715.6|728687.3|727687.3|728715.9|727715.9|728687.3|727687.3|25
1623138230000|2021-06-08 07:43:50|728688.4|727688.4|728656.7|726656.7|728972|727691|728196.4|726656.7|25
1623138240000|2021-06-08 07:44:00|728630.6|726630.6|728539.8|726539.8|728638.7|727123.4|728123.4|726534.2|40
1623138250000|2021-06-08 07:44:10|728540.6|726540.6|728715|726715|728715|727194.9|728194.9|726536.7|40
1623138260000|2021-06-08 07:44:20|728711.8|726711.8|728202.9|727202.9|728724.5|727225.2|728195.4|726711.8|30
1623138270000|2021-06-08 07:44:30|728207.9|727207.9|728728.4|726728.4|728746|727239.9|728207.9|726721.6|23
1623138280000|2021-06-08 07:44:40|728721.1|726721.1|728240.1|727240.1|728728.1|727240.1|728139.2|726641.3|30
1623138290000|2021-06-08 07:44:50|728245.6|727245.6|728234.5|727234.5|728249|727249|728227.8|727227.8|26
1623138300000|2021-06-08 07:45:00|728232.9|727232.9|728688.4|726688.4|728712.1|727232.9|728071.9|726579.7|37
1623138310000|2021-06-08 07:45:10|728178.6|727178.6|728688.7|726688.7|728718.3|727203.8|728152.2|726656.3|36
1623138320000|2021-06-08 07:45:20|728686.2|726686.2|728755.9|726755.9|728762.5|727258.6|728233.4|726686.2|31
1623138330000|2021-06-08 07:45:30|728745.6|726745.6|728280.3|727280.3|728805.9|727309.6|728228.8|726736.4|38
1623138340000|2021-06-08 07:45:40|728285.4|727285.4|728309.2|727309.2|728309.2|727309.2|728279|727279|38
1623138350000|2021-06-08 07:45:50|728299.5|727299.5|728249.2|727249.2|728761.3|727315.7|728249.1|726761.3|30
1623138360000|2021-06-08 07:46:00|728249.1|727249.1|728263.2|727263.2|728263.2|727263.2|728245.2|727245.2|25
1623138370000|2021-06-08 07:46:10|728264.5|727264.5|728316.5|727316.5|728321.4|727321.4|728264.5|727264.5|22
1623138380000|2021-06-08 07:46:20|728314|727314|728290.3|727290.3|728326.8|727326.8|728286.3|727286.3|27
1623138390000|2021-06-08 07:46:30|728302.8|727302.8|728335.7|727335.7|728362|727362|728283.9|727283.9|29
1623138400000|2021-06-08 07:46:40|728336.3|727336.3|728326.2|727326.2|728348.5|727348.5|728307|727307|31
1623138410000|2021-06-08 07:46:50|728322.1|727322.1|728347.2|727347.2|728347.4|727347.4|728322.1|727322.1|23
1623138420000|2021-06-08 07:47:00|728345.7|727345.7|728272.3|727272.3|728345.7|727345.7|728270.8|727270.8|21
1623138430000|2021-06-08 07:47:10|728263.7|727263.7|728276.1|727276.1|728279.6|727279.6|728263.7|727263.7|28
1623138440000|2021-06-08 07:47:20|728276.7|727276.7|728271|727271|728285.4|727285.4|728268.4|727268.4|32
1623138450000|2021-06-08 07:47:30|728271.7|727271.7|728267|727267|728273.3|727273.3|728247.9|727247.9|34
1623138460000|2021-06-08 07:47:40|728275.8|727275.8|728348.4|727348.4|728348.9|727348.9|728272.4|727272.4|30
1623138470000|2021-06-08 07:47:50|728349.5|727349.5|728368.4|727368.4|728378.3|727378.3|728347.7|727347.7|21
1623138480000|2021-06-08 07:48:00|728369.2|727369.2|728299.8|727299.8|728369.2|727369.2|728280.4|727280.4|37
1623138490000|2021-06-08 07:48:10|728306.7|727306.7|728296.8|727296.8|728311|727311|728294.5|727294.5|27
1623138500000|2021-06-08 07:48:20|728302.9|727302.9|728079.2|727079.2|728601.8|727309.8|728066.3|726601.8|28
1623138510000|2021-06-08 07:48:30|728073.1|727073.1|728108|727108|728119.9|727119.9|728052.9|727052.9|33
1623138520000|2021-06-08 07:48:40|728104.8|727104.8|728053.5|727053.5|728108.4|727108.4|728042.5|727042.5|28
1623138530000|2021-06-08 07:48:50|727968.7|726968.7|728018.6|727018.6|728055|727055|727951.7|726951.7|33
1623138540000|2021-06-08 07:49:00|728019.5|727019.5|728059.6|727059.6|728082|727082|728010.8|727010.8|28
1623138550000|2021-06-08 07:49:10|728039|727039|728075|727075|728076.1|727076.1|728017.3|727017.3|33
1623138560000|2021-06-08 07:49:20|728064.8|727064.8|728122.1|727122.1|728154.9|727154.9|728060.5|727060.5|34
1623138570000|2021-06-08 07:49:30|728130.3|727130.3|728203.6|727203.6|728203.6|727203.6|728110.6|727110.6|32
1623138580000|2021-06-08 07:49:40|728204|727204|728198.9|727198.9|728204.7|727204.7|728186.7|727186.7|29
1623138590000|2021-06-08 07:49:50|728200.2|727200.2|728139.1|727139.1|728690|727200.7|728139.1|726690|28
1623138600000|2021-06-08 07:50:00|728666.4|726666.4|728053.5|727053.5|728666.4|727137.8|728032.2|726666.4|31
1623138610000|2021-06-08 07:50:10|728054.8|727054.8|728183.1|727183.1|728183.1|727183.1|728050.3|727050.3|31
1623138620000|2021-06-08 07:50:20|728185.2|727185.2|728099.3|727099.3|728185.2|727185.2|728072.3|727072.3|32
1623138630000|2021-06-08 07:50:30|728093|727093|728153.6|727153.6|728153.6|727153.6|728085|727085|33
1623138640000|2021-06-08 07:50:40|728158.2|727158.2|728129|727129|728158.2|727158.2|728126.8|727126.8|35
1623138650000|2021-06-08 07:50:50|728128|727128|728141.1|727141.1|728154.7|727154.7|728124.1|727124.1|35
1623138660000|2021-06-08 07:51:00|728137.7|727137.7|728105.4|727105.4|728150|727150|728098.8|727098.8|27
1623138670000|2021-06-08 07:51:10|728095.5|727095.5|728095.4|727095.4|728108.8|727108.8|728091.8|727091.8|23
1623138680000|2021-06-08 07:51:20|728094.1|727094.1|728079.5|727079.5|728098.4|727098.4|728066.7|727066.7|29
1623138690000|2021-06-08 07:51:30|728072.5|727072.5|728079.8|727079.8|728084.8|727084.8|728066.8|727066.8|23
1623138700000|2021-06-08 07:51:40|728074.7|727074.7|728596.2|726596.2|728597.8|727102.2|728074.4|726576.5|28
1623138710000|2021-06-08 07:51:50|728110.6|727110.6|728102.2|727102.2|728113.8|727113.8|728095.1|727095.1|32
1623138720000|2021-06-08 07:52:00|728102.1|727102.1|728101.6|727101.6|728105.6|727105.6|728098|727098|22
1623138730000|2021-06-08 07:52:10|728098.5|727098.5|728103|727103|728119.3|727119.3|728096.9|727096.9|29
1623138740000|2021-06-08 07:52:20|728102.7|727102.7|728613.5|726613.5|728613.5|727127|728099|726603|32
1623138750000|2021-06-08 07:52:30|728602.5|726602.5|728124.1|727124.1|728602.5|727131|728091.2|726602.5|28
1623138760000|2021-06-08 07:52:40|728125.6|727125.6|728103.5|727103.5|728125.6|727125.6|728097.7|727097.7|30
1623138770000|2021-06-08 07:52:50|728104.9|727104.9|728150.7|727150.7|728150.8|727150.8|728104.6|727104.6|34
1623138780000|2021-06-08 07:53:00|728152.2|727152.2|728172.9|727172.9|728189.1|727189.1|728140.9|727140.9|28
1623138790000|2021-06-08 07:53:10|728173.7|727173.7|728756.7|726756.7|728762.4|727267.5|728166.6|726664.8|33
1623138800000|2021-06-08 07:53:20|728746|726746|728257.1|727257.1|728746|727263.6|728249.7|726746|32
1623138810000|2021-06-08 07:53:30|728250.3|727250.3|728242.8|727242.8|728749.5|727251.5|728239.8|726741.3|26
1623138820000|2021-06-08 07:53:40|728239|727239|728348.8|727348.8|728353.8|727353.8|728235.3|727235.3|28
1623138830000|2021-06-08 07:53:50|728345.2|727345.2|728355.3|727355.3|728361.6|727361.6|728341.7|727341.7|33
1623138840000|2021-06-08 07:54:00|728354.1|727354.1|728897.1|726897.1|728897.1|727438.9|728352.4|726895.5|31
1623138850000|2021-06-08 07:54:10|728904.4|726904.4|728400|727400|728913.5|727425.7|728394.8|726889.5|30
1623138860000|2021-06-08 07:54:20|728390.4|727390.4|728415|727415|728415|727415|728388.2|727388.2|25
1623138870000|2021-06-08 07:54:30|728403.1|727403.1|728504.7|727504.7|728528.2|727528.2|728402.4|727402.4|37
1623138880000|2021-06-08 07:54:40|728501.9|727501.9|728516.2|727516.2|728533.9|727533.9|728487|727487|27
1623138890000|2021-06-08 07:54:50|728516.3|727516.3|728506.1|727506.1|728518.1|727518.1|728490.7|727490.7|22
1623138900000|2021-06-08 07:55:00|728505.5|727505.5|728436.5|727436.5|728505.5|727505.5|728435.3|727435.3|33
1623138910000|2021-06-08 07:55:10|728436.8|727436.8|728442.5|727442.5|728442.5|727442.5|728418.7|727418.7|27
1623138920000|2021-06-08 07:55:20|728445|727445|728536.5|727536.5|728536.5|727536.5|728444.1|727444.1|24
1623138930000|2021-06-08 07:55:30|728534.9|727534.9|728514.5|727514.5|728538.2|727538.2|728512.7|727512.7|23
1623138940000|2021-06-08 07:55:40|728513.6|727513.6|728441.1|727441.1|728513.9|727513.9|728437.8|727437.8|30
1623138950000|2021-06-08 07:55:50|728441.6|727441.6|728451.2|727451.2|728460.3|727460.3|728437.2|727437.2|31
1623138960000|2021-06-08 07:56:00|728438.4|727438.4|728484.7|727484.7|728495.5|727495.5|728415.3|727415.3|36
1623138970000|2021-06-08 07:56:10|728485.2|727485.2|728529.2|727529.2|728537.7|727537.7|728482.9|727482.9|19
1623138980000|2021-06-08 07:56:20|728528.2|727528.2|728541.3|727541.3|728541.9|727541.9|728514|727514|24
1623138990000|2021-06-08 07:56:30|728534.7|727534.7|728520.7|727520.7|728542.8|727542.8|728519.7|727519.7|33
1623139000000|2021-06-08 07:56:40|728521.1|727521.1|728506.7|727506.7|728522.6|727522.6|728504.4|727504.4|25
1623139010000|2021-06-08 07:56:50|728504.5|727504.5|728501.7|727501.7|728504.5|727504.5|728490.7|727490.7|27
1623139020000|2021-06-08 07:57:00|728499.9|727499.9|728534.9|727534.9|728539|727539|728487.1|727487.1|33
1623139030000|2021-06-08 07:57:10|728532.9|727532.9|728527.2|727527.2|728541.5|727541.5|728520.2|727520.2|30
1623139040000|2021-06-08 07:57:20|728527.3|727527.3|728544.7|727544.7|728544.7|727544.7|728527.3|727527.3|26
1623139050000|2021-06-08 07:57:30|728538.7|727538.7|728499.3|727499.3|728543.2|727543.2|728424.2|727424.2|29
1623139060000|2021-06-08 07:57:40|728500.1|727500.1|728488.3|727488.3|728500.1|727500.1|728452.7|727452.7|30
1623139070000|2021-06-08 07:57:50|728487.8|727487.8|728442.1|727442.1|728487.8|727487.8|728423.9|727423.9|23
1623139080000|2021-06-08 07:58:00|728440.5|727440.5|728455.3|727455.3|728456.4|727456.4|728430.4|727430.4|24
1623139090000|2021-06-08 07:58:10|728454.8|727454.8|728458.5|727458.5|728474.9|727474.9|728452.3|727452.3|23
1623139100000|2021-06-08 07:58:20|728459.8|727459.8|728459.3|727459.3|728463|727463|728456.2|727456.2|18
1623139110000|2021-06-08 07:58:30|728452.4|727452.4|728435.9|727435.9|728461.5|727461.5|728435.9|727435.9|27
1623139120000|2021-06-08 07:58:40|728435.1|727435.1|728440.1|727440.1|728440.9|727440.9|728405.3|727405.3|30
1623139130000|2021-06-08 07:58:50|728444.3|727444.3|728440.2|727440.2|728444.3|727444.3|728440.2|727440.2|15
1623139140000|2021-06-08 07:59:00|728440.1|727440.1|728469.3|727469.3|728483|727483|728440.1|727440.1|30
1623139150000|2021-06-08 07:59:10|728468.8|727468.8|728461.4|727461.4|728468.8|727468.8|728454.2|727454.2|29
1623139160000|2021-06-08 07:59:20|728463.3|727463.3|728454.3|727454.3|728463.3|727463.3|728450.2|727450.2|19
1623139170000|2021-06-08 07:59:30|728442|727442|728452.9|727452.9|728453.7|727453.7|728442|727442|18
1623139180000|2021-06-08 07:59:40|728453.2|727453.2|728460.3|727460.3|728465.8|727465.8|728453.2|727453.2|21
1623139190000|2021-06-08 07:59:50|728460.4|727460.4|728452.1|727452.1|728464.2|727464.2|728443.4|727443.4|25
1623139200000|2021-06-08 08:00:00|728451|727451|728301.4|727301.4|728451|727451|728292.1|727292.1|34
1623139210000|2021-06-08 08:00:10|728300.5|727300.5|728340.3|727340.3|728342.7|727342.7|728294.1|727294.1|31
1623139220000|2021-06-08 08:00:20|728342.9|727342.9|728340.3|727340.3|728343.1|727343.1|728339.7|727339.7|23
1623139230000|2021-06-08 08:00:30|728340.1|727340.1|728364.1|727364.1|728376.6|727376.6|728335.4|727335.4|24
1623139240000|2021-06-08 08:00:40|728364.2|727364.2|728428.5|727428.5|728436.7|727436.7|728352.1|727352.1|27
1623139250000|2021-06-08 08:00:50|728426.5|727426.5|728340.8|727340.8|728439.2|727439.2|728340.8|727340.8|29
1623139260000|2021-06-08 08:01:00|728341.6|727341.6|728350.5|727350.5|728352.7|727352.7|728326.7|727326.7|31
1623139270000|2021-06-08 08:01:10|728353.3|727353.3|728382.8|727382.8|728386.8|727386.8|728347.7|727347.7|27
1623139280000|2021-06-08 08:01:20|728382.4|727382.4|728372.5|727372.5|728382.4|727382.4|728365.5|727365.5|29
1623139290000|2021-06-08 08:01:30|728367.5|727367.5|728368.2|727368.2|728371.3|727371.3|728365|727365|24
1623139300000|2021-06-08 08:01:40|728370.3|727370.3|728425.8|727425.8|728429.7|727429.7|728370.3|727370.3|27
1623139310000|2021-06-08 08:01:50|728431.1|727431.1|728441.9|727441.9|728441.9|727441.9|728429.3|727429.3|26
1623139320000|2021-06-08 08:02:00|728442.8|727442.8|728433.2|727433.2|728458.3|727458.3|728432.6|727432.6|32
1623139330000|2021-06-08 08:02:10|728432.5|727432.5|728448.4|727448.4|728462.2|727462.2|728426.7|727426.7|36
1623139340000|2021-06-08 08:02:20|728446.1|727446.1|728504|727504|728504|727504|728442.6|727442.6|35
1623139350000|2021-06-08 08:02:30|728487.9|727487.9|728477.4|727477.4|728514.5|727514.5|728475.2|727475.2|32
1623139360000|2021-06-08 08:02:40|728482.9|727482.9|728478.5|727478.5|728483.7|727483.7|728470.8|727470.8|32
1623139370000|2021-06-08 08:02:50|728485.1|727485.1|728494.6|727494.6|728519.4|727519.4|728482.8|727482.8|23
1623139380000|2021-06-08 08:03:00|728488.1|727488.1|728481.8|727481.8|728493.9|727493.9|728477.8|727477.8|27
1623139390000|2021-06-08 08:03:10|728482.1|727482.1|728519.1|727519.1|728521.6|727521.6|728471.9|727471.9|27
1623139400000|2021-06-08 08:03:20|728511.7|727511.7|728472.2|727472.2|728511.7|727511.7|728462.7|727462.7|20
1623139410000|2021-06-08 08:03:30|728477.3|727477.3|728471.6|727471.6|728477.3|727477.3|728453|727453|27
1623139420000|2021-06-08 08:03:40|728470.9|727470.9|728553.9|727553.9|728559.5|727559.5|728470.9|727470.9|28
1623139430000|2021-06-08 08:03:50|728552.1|727552.1|728544.3|727544.3|728554.2|727554.2|728542.3|727542.3|29
1623139440000|2021-06-08 08:04:00|728545.2|727545.2|728579.6|727579.6|728610.5|727610.5|728545.2|727545.2|35
1623139450000|2021-06-08 08:04:10|728587.5|727587.5|728578.4|727578.4|728602.2|727602.2|728565.6|727565.6|29
1623139460000|2021-06-08 08:04:20|728581.6|727581.6|728534.4|727534.4|728596.3|727596.3|728534.4|727534.4|28
1623139470000|2021-06-08 08:04:30|728512.5|727512.5|728453.5|727453.5|728512.5|727512.5|728449.6|727449.6|34
1623139480000|2021-06-08 08:04:40|728453.4|727453.4|728474|727474|728475.9|727475.9|728423.5|727423.5|33
1623139490000|2021-06-08 08:04:50|728470.2|727470.2|728476|727476|728485.4|727485.4|728465.9|727465.9|26
1623139500000|2021-06-08 08:05:00|728476.2|727476.2|728471|727471|728478.7|727478.7|728461.7|727461.7|28
1623139510000|2021-06-08 08:05:10|728471.3|727471.3|728488.9|727488.9|728506.8|727506.8|728470.5|727470.5|25
1623139520000|2021-06-08 08:05:20|728489.6|727489.6|728553.6|727553.6|728553.6|727553.6|728489.4|727489.4|25
1623139530000|2021-06-08 08:05:30|728553|727553|728553.3|727553.3|728558.6|727558.6|728550.3|727550.3|23
1623139540000|2021-06-08 08:05:40|728555.7|727555.7|728651.8|727651.8|728661.6|727661.6|728555.7|727555.7|34
1623139550000|2021-06-08 08:05:50|728664.9|727664.9|728625.1|727625.1|728664.9|727664.9|728605.8|727605.8|31
1623139560000|2021-06-08 08:06:00|728625.5|727625.5|728669.5|727669.5|728673.6|727673.6|728621|727621|34
1623139570000|2021-06-08 08:06:10|728663.2|727663.2|728600.3|727600.3|728663.2|727663.2|728599|727599|36
1623139580000|2021-06-08 08:06:20|728600.6|727600.6|728555.9|727555.9|728628.4|727628.4|728555.5|727555.5|28
1623139590000|2021-06-08 08:06:30|728557.5|727557.5|728558.6|727558.6|728562.3|727562.3|728551.4|727551.4|32
1623139600000|2021-06-08 08:06:40|728558|727558|728571.1|727571.1|728578.6|727578.6|728557|727557|28
1623139610000|2021-06-08 08:06:50|728571.4|727571.4|728571.8|727571.8|728575.5|727575.5|728512.6|727512.6|28
1623139620000|2021-06-08 08:07:00|728576.4|727576.4|728576.7|727576.7|728581.7|727581.7|728564.9|727564.9|28
1623139630000|2021-06-08 08:07:10|728576.2|727576.2|728566|727566|728576.4|727576.4|728563.7|727563.7|16
1623139640000|2021-06-08 08:07:20|728565.6|727565.6|728603.9|727603.9|728612.9|727612.9|728565.6|727565.6|28
1623139650000|2021-06-08 08:07:30|728607.2|727607.2|728570.3|727570.3|728608.3|727608.3|728567.9|727567.9|25
1623139660000|2021-06-08 08:07:40|728573.3|727573.3|728577.9|727577.9|728580.4|727580.4|728548|727548|26
1623139670000|2021-06-08 08:07:50|728579|727579|728568.4|727568.4|728581.6|727581.6|728568.4|727568.4|21
1623139680000|2021-06-08 08:08:00|728567.8|727567.8|728564.9|727564.9|728572.2|727572.2|728555.3|727555.3|25
1623139690000|2021-06-08 08:08:10|728564.4|727564.4|728510.2|727510.2|728564.4|727564.4|728510.2|727510.2|26
1623139700000|2021-06-08 08:08:20|728500.8|727500.8|728511.4|727511.4|728518.7|727518.7|728498.9|727498.9|31
1623139710000|2021-06-08 08:08:30|728502.9|727502.9|728495.8|727495.8|728506.7|727506.7|728491|727491|31
1623139720000|2021-06-08 08:08:40|728495.6|727495.6|728489.6|727489.6|728495.6|727495.6|728479.2|727479.2|20
1623139730000|2021-06-08 08:08:50|728489.5|727489.5|728489.4|727489.4|728493.4|727493.4|728486.6|727486.6|14
1623139740000|2021-06-08 08:09:00|728489.6|727489.6|728483.4|727483.4|728489.6|727489.6|728473.1|727473.1|27
1623139750000|2021-06-08 08:09:10|728484.3|727484.3|728494.9|727494.9|728504.8|727504.8|728483.6|727483.6|30
1623139760000|2021-06-08 08:09:20|728497.3|727497.3|728450.9|727450.9|728499.2|727499.2|728448.1|727448.1|28
1623139770000|2021-06-08 08:09:30|728446.6|727446.6|728416.2|727416.2|728451.1|727451.1|728379|727379|34
1623139780000|2021-06-08 08:09:40|728425.7|727425.7|728422.1|727422.1|728443.1|727443.1|728415.3|727415.3|32
1623139790000|2021-06-08 08:09:50|728420.5|727420.5|728460.9|727460.9|728961.5|727461.3|728418.1|726946.5|33
1623139800000|2021-06-08 08:10:00|728458.6|727458.6|728548.3|727548.3|728552|727552|728458.6|727458.6|27
1623139810000|2021-06-08 08:10:10|728555.1|727555.1|728568.3|727568.3|728580|727580|728550.4|727550.4|32
1623139820000|2021-06-08 08:10:20|728566.5|727566.5|728652.7|727652.7|728683.6|727683.6|728566.5|727566.5|32
1623139830000|2021-06-08 08:10:30|728644.6|727644.6|728673.5|727673.5|728677.9|727677.9|728643.5|727643.5|29
1623139840000|2021-06-08 08:10:40|728679.4|727679.4|728673|727673|728681.1|727681.1|728639.2|727639.2|37
1623139850000|2021-06-08 08:10:50|728672|727672|728642.4|727642.4|728673.7|727673.7|728620.1|727620.1|30
1623139860000|2021-06-08 08:11:00|728637|727637|728645|727645|728660.5|727660.5|728636.7|727636.7|25
1623139870000|2021-06-08 08:11:10|728640.4|727640.4|728620.4|727620.4|728646.1|727646.1|728617.5|727617.5|36
1623139880000|2021-06-08 08:11:20|728623.7|727623.7|728638.5|727638.5|728644.8|727644.8|728623.7|727623.7|29
1623139890000|2021-06-08 08:11:30|728634.8|727634.8|728653.1|727653.1|728660.1|727660.1|728634.7|727634.7|28
1623139900000|2021-06-08 08:11:40|728654.2|727654.2|728695.8|727695.8|728698.2|727698.2|728652.9|727652.9|31
1623139910000|2021-06-08 08:11:50|728693.6|727693.6|728690|727690|728693.6|727693.6|728689.2|727689.2|25
1623139920000|2021-06-08 08:12:00|728683.1|727683.1|728696.7|727696.7|728696.8|727696.8|728675.8|727675.8|24
1623139930000|2021-06-08 08:12:10|728692.5|727692.5|728680.2|727680.2|728692.5|727692.5|728676.3|727676.3|22
1623139940000|2021-06-08 08:12:20|728679.9|727679.9|728681.1|727681.1|728685.4|727685.4|728679.8|727679.8|17
1623139950000|2021-06-08 08:12:30|728678.7|727678.7|728676.8|727676.8|729179.5|727689.7|728671.7|727179.5|31
1623139960000|2021-06-08 08:12:40|728677.4|727677.4|728657.5|727657.5|728678.5|727678.5|728650.5|727650.5|30
1623139970000|2021-06-08 08:12:50|728656.3|727656.3|728649.7|727649.7|728658.3|727658.3|728649.5|727649.5|19
1623139980000|2021-06-08 08:13:00|728649.3|727649.3|728655.7|727655.7|728656.8|727656.8|728649.3|727649.3|22
1623139990000|2021-06-08 08:13:10|728647.7|727647.7|728619.4|727619.4|728650.2|727650.2|728593.3|727593.3|25
1623140000000|2021-06-08 08:13:20|728617.2|727617.2|728621.4|727621.4|728631.1|727631.1|728615.5|727615.5|29
1623140010000|2021-06-08 08:13:30|728621.6|727621.6|728616.5|727616.5|728621.6|727621.6|728611|727611|28
1623140020000|2021-06-08 08:13:40|728619.3|727619.3|728644.3|727644.3|728653|727653|728616.1|727616.1|23
1623140030000|2021-06-08 08:13:50|728641.1|727641.1|728643.2|727643.2|728648.9|727648.9|728641.1|727641.1|16
1623140040000|2021-06-08 08:14:00|728641.7|727641.7|728656.6|727656.6|728657.8|727657.8|728639.6|727639.6|21
1623140050000|2021-06-08 08:14:10|728658|727658|728652.7|727652.7|728680.7|727680.7|728652.7|727652.7|22
1623140060000|2021-06-08 08:14:20|728653.2|727653.2|728671.7|727671.7|728672.5|727672.5|728649.4|727649.4|14
1623140070000|2021-06-08 08:14:30|728668.9|727668.9|728676|727676|728679.7|727679.7|728668.9|727668.9|22
1623140080000|2021-06-08 08:14:40|728677.3|727677.3|728676.8|727676.8|728683|727683|728676.5|727676.5|15
1623140090000|2021-06-08 08:14:50|728677.9|727677.9|728679.8|727679.8|728686.2|727686.2|728671.5|727671.5|14
1623140100000|2021-06-08 08:15:00|728675|727675|728696|727696|728700.9|727700.9|728675|727675|26
1623140110000|2021-06-08 08:15:10|728688.9|727688.9|729162.5|727162.5|729162.5|727688.9|728646.4|727162.5|19
1623140120000|2021-06-08 08:15:20|728651|727651|728615.2|727615.2|728658.9|727658.9|728613.4|727613.4|23
1623140130000|2021-06-08 08:15:30|728615.4|727615.4|728643.8|727643.8|728670|727670|728615.4|727615.4|16
1623140140000|2021-06-08 08:15:40|728643.4|727643.4|728646.2|727646.2|728657.1|727657.1|728643.4|727643.4|15
1623140150000|2021-06-08 08:15:50|728645.4|727645.4|728654.1|727654.1|728654.8|727654.8|728637.5|727637.5|19
1623140160000|2021-06-08 08:16:00|728646.7|727646.7|728594.3|727594.3|728648|727648|728593.3|727593.3|25
1623140170000|2021-06-08 08:16:10|728593|727593|728593.6|727593.6|728599.2|727599.2|728593|727593|21
1623140180000|2021-06-08 08:16:20|728595.5|727595.5|728598.6|727598.6|728599.7|727599.7|728590.8|727590.8|25
1623140190000|2021-06-08 08:16:30|728604.6|727604.6|728595.7|727595.7|728604.6|727604.6|728594.7|727594.7|25
1623140200000|2021-06-08 08:16:40|728596.9|727596.9|728600.4|727600.4|728604.5|727604.5|728596.1|727596.1|18
1623140210000|2021-06-08 08:16:50|728600.3|727600.3|728601.7|727601.7|728602.4|727602.4|728600.3|727600.3|10
1623140220000|2021-06-08 08:17:00|728601.2|727601.2|728600.4|727600.4|728602.2|727602.2|728596.6|727596.6|19
1623140230000|2021-06-08 08:17:10|728602.2|727602.2|728623.9|727623.9|728635.1|727635.1|728601.5|727601.5|25
1623140240000|2021-06-08 08:17:20|728619.5|727619.5|728622.7|727622.7|728627.7|727627.7|728617.5|727617.5|26
1623140250000|2021-06-08 08:17:30|728623.2|727623.2|728620.7|727620.7|728624|727624|728613.5|727613.5|26
1623140260000|2021-06-08 08:17:40|728615.2|727615.2|728603.2|727603.2|728619.7|727619.7|728603.2|727603.2|22
1623140270000|2021-06-08 08:17:50|728604.1|727604.1|728606.9|727606.9|728613.1|727613.1|728603.3|727603.3|26
1623140280000|2021-06-08 08:18:00|728598|727598|728594.9|727594.9|728601.4|727601.4|728594.9|727594.9|15
1623140290000|2021-06-08 08:18:10|728598.9|727598.9|728602.3|727602.3|728609.2|727609.2|728598.3|727598.3|22
1623140300000|2021-06-08 08:18:20|728605|727605|728610.2|727610.2|728610.4|727610.4|728601|727601|20
1623140310000|2021-06-08 08:18:30|728612|727612|728602.5|727602.5|728616.8|727616.8|728598.4|727598.4|29
1623140320000|2021-06-08 08:18:40|728601.1|727601.1|728659.8|727659.8|728669|727669|728599.7|727599.7|27
1623140330000|2021-06-08 08:18:50|728659.5|727659.5|728628.1|727628.1|728660.9|727660.9|728607.6|727607.6|19
1623140340000|2021-06-08 08:19:00|728623.5|727623.5|728603.4|727603.4|728625.6|727625.6|728600.5|727600.5|32
1623140350000|2021-06-08 08:19:10|728600.6|727600.6|728601|727601|728605.2|727605.2|728592.3|727592.3|23
1623140360000|2021-06-08 08:19:20|729112.5|727112.5|728618.5|727618.5|729112.5|727619.7|728598|727112.5|27
1623140370000|2021-06-08 08:19:30|728600.4|727600.4|728599.9|727599.9|728606.7|727606.7|728597.4|727597.4|20
1623140380000|2021-06-08 08:19:40|728598.6|727598.6|728576.1|727576.1|728604|727604|728576.1|727576.1|21
1623140390000|2021-06-08 08:19:50|728577.6|727577.6|728584.7|727584.7|728585|727585|728576.8|727576.8|13
1623140400000|2021-06-08 08:20:00|728582.4|727582.4|728592.4|727592.4|728597.8|727597.8|728582.4|727582.4|22
1623140410000|2021-06-08 08:20:10|728593.5|727593.5|728618|727618|728621.4|727621.4|728593.5|727593.5|25
1623140420000|2021-06-08 08:20:20|728615.1|727615.1|728619.4|727619.4|728619.4|727619.4|728615.1|727615.1|15
1623140430000|2021-06-08 08:20:30|728618.1|727618.1|728623.2|727623.2|728623.2|727623.2|728614.8|727614.8|11
1623140440000|2021-06-08 08:20:40|728623.9|727623.9|728775|727775|728775|727775|728617.5|727617.5|20
1623140450000|2021-06-08 08:20:50|728772.9|727772.9|728763.3|727763.3|728776.1|727776.1|728756.7|727756.7|24
1623140460000|2021-06-08 08:21:00|728759.6|727759.6|728777.8|727777.8|728795|727795|728750.6|727750.6|23
1623140470000|2021-06-08 08:21:10|728781.1|727781.1|728772.5|727772.5|728786.2|727786.2|728768.3|727768.3|24
1623140480000|2021-06-08 08:21:20|728770.4|727770.4|728774.5|727774.5|728781.3|727781.3|728767.5|727767.5|22
1623140490000|2021-06-08 08:21:30|728773.9|727773.9|728781.5|727781.5|728799.6|727799.6|728771.4|727771.4|21
1623140500000|2021-06-08 08:21:40|728786.9|727786.9|728772|727772|728786.9|727786.9|728767.3|727767.3|26
1623140510000|2021-06-08 08:21:50|728776.1|727776.1|728781|727781|728783.6|727783.6|728770.5|727770.5|28
1623140520000|2021-06-08 08:22:00|728781.4|727781.4|728721.1|727721.1|728796.8|727796.8|728721.1|727721.1|33
1623140530000|2021-06-08 08:22:10|728720.2|727720.2|728718.7|727718.7|728726|727726|728715.7|727715.7|18
1623140540000|2021-06-08 08:22:20|728717.4|727717.4|728726.5|727726.5|728730.5|727730.5|728674.5|727674.5|29
1623140550000|2021-06-08 08:22:30|728725.9|727725.9|728749.1|727749.1|728755.4|727755.4|728725.9|727725.9|26
1623140560000|2021-06-08 08:22:40|728748.8|727748.8|728740.5|727740.5|728752.2|727752.2|728736.5|727736.5|19
1623140570000|2021-06-08 08:22:50|728742|727742|728671.1|727671.1|728743|727743|728671.1|727671.1|20
1623140580000|2021-06-08 08:23:00|728680|727680|728683.5|727683.5|728695.8|727695.8|728680|727680|30
1623140590000|2021-06-08 08:23:10|728684.7|727684.7|728719.2|727719.2|728730.3|727730.3|728683.5|727683.5|30
1623140600000|2021-06-08 08:23:20|728706.9|727706.9|728665.8|727665.8|728709.2|727709.2|728665.8|727665.8|30
1623140610000|2021-06-08 08:23:30|728666|727666|728634.4|727634.4|728666|727666|728622.3|727622.3|31
1623140620000|2021-06-08 08:23:40|728631.8|727631.8|728724.8|727724.8|728733|727733|728631.1|727631.1|33
1623140630000|2021-06-08 08:23:50|728726.6|727726.6|728753.3|727753.3|728754.1|727754.1|728712.9|727712.9|28
1623140640000|2021-06-08 08:24:00|728753.4|727753.4|728763.8|727763.8|728782.2|727782.2|728749.9|727749.9|33
1623140650000|2021-06-08 08:24:10|728762.4|727762.4|728745.1|727745.1|728767|727767|728744|727744|37
1623140660000|2021-06-08 08:24:20|728744.1|727744.1|728743.9|727743.9|728752.4|727752.4|728742.8|727742.8|30
1623140670000|2021-06-08 08:24:30|728742.3|727742.3|728750.3|727750.3|728760.2|727760.2|728742.3|727742.3|23
1623140680000|2021-06-08 08:24:40|728749|727749|728775.5|727775.5|728785.6|727785.6|728749|727749|24
1623140690000|2021-06-08 08:24:50|728782.5|727782.5|728772.9|727772.9|728786|727786|728772.5|727772.5|20
1623140700000|2021-06-08 08:25:00|728771|727771|728777.2|727777.2|728777.6|727777.6|728771|727771|22
1623140710000|2021-06-08 08:25:10|728776.6|727776.6|728771.3|727771.3|728776.6|727776.6|728769.4|727769.4|23
1623140720000|2021-06-08 08:25:20|728777.4|727777.4|728779|727779|728780.6|727780.6|728772.7|727772.7|22
1623140730000|2021-06-08 08:25:30|728774.1|727774.1|728778.2|727778.2|728786.5|727786.5|728767.4|727767.4|23
1623140740000|2021-06-08 08:25:40|728775.5|727775.5|728770.7|727770.7|728784.6|727784.6|728763.6|727763.6|29
1623140750000|2021-06-08 08:25:50|728771.9|727771.9|728729.3|727729.3|728776.2|727776.2|728723.7|727723.7|34
1623140760000|2021-06-08 08:26:00|728710.3|727710.3|728679.5|727679.5|728710.3|727710.3|728674.6|727674.6|29
1623140770000|2021-06-08 08:26:10|728674.3|727674.3|728639.1|727639.1|728691.6|727691.6|728636.2|727636.2|23
1623140780000|2021-06-08 08:26:20|728638.4|727638.4|728616.1|727616.1|728638.4|727638.4|728603.9|727603.9|27
1623140790000|2021-06-08 08:26:30|728599.8|727599.8|728602.7|727602.7|728615.1|727615.1|728584.1|727584.1|36
1623140800000|2021-06-08 08:26:40|728602.1|727602.1|728590.6|727590.6|728604.1|727604.1|728577.1|727577.1|26
1623140810000|2021-06-08 08:26:50|728590.9|727590.9|728569.8|727569.8|728599.6|727599.6|728564|727564|34
1623140820000|2021-06-08 08:27:00|728568|727568|728574.8|727574.8|728575.6|727575.6|728561.1|727561.1|22
1623140830000|2021-06-08 08:27:10|728577.2|727577.2|728339.1|727339.1|728583.9|727583.9|728322.1|727322.1|36
1623140840000|2021-06-08 08:27:20|728335.5|727335.5|728382.1|727382.1|728401.3|727401.3|728335.5|727335.5|37
1623140850000|2021-06-08 08:27:30|728373.6|727373.6|728414.5|727414.5|728421.6|727421.6|728373.6|727373.6|30
1623140860000|2021-06-08 08:27:40|728417.7|727417.7|728433.9|727433.9|728442.9|727442.9|728416.8|727416.8|34
1623140870000|2021-06-08 08:27:50|728436.2|727436.2|728416.9|727416.9|728436.3|727436.3|728409.6|727409.6|30
1623140880000|2021-06-08 08:28:00|728414.4|727414.4|728414.1|727414.1|728420.3|727420.3|728410.7|727410.7|24
1623140890000|2021-06-08 08:28:10|728413.2|727413.2|728364.2|727364.2|728413.2|727413.2|728358.6|727358.6|28
1623140900000|2021-06-08 08:28:20|728366|727366|728362.3|727362.3|728376.5|727376.5|728359.3|727359.3|26
1623140910000|2021-06-08 08:28:30|728358.6|727358.6|728344.7|727344.7|728358.6|727358.6|728342.2|727342.2|26
1623140920000|2021-06-08 08:28:40|728345|727345|728347.8|727347.8|728347.9|727347.9|728338.3|727338.3|31
1623140930000|2021-06-08 08:28:50|728349.3|727349.3|728388.6|727388.6|728391.3|727391.3|728346.8|727346.8|31
1623140940000|2021-06-08 08:29:00|728377.5|727377.5|728361.9|727361.9|728382.3|727382.3|728355.9|727355.9|35
1623140950000|2021-06-08 08:29:10|728358.9|727358.9|728343.2|727343.2|728358.9|727358.9|728343.2|727343.2|21
1623140960000|2021-06-08 08:29:20|728344|727344|728337.6|727337.6|728344.7|727344.7|728336.8|727336.8|21
1623140970000|2021-06-08 08:29:30|728337.9|727337.9|728335.4|727335.4|728337.9|727337.9|728328|727328|26
1623140980000|2021-06-08 08:29:40|728335.9|727335.9|728322.3|727322.3|728335.9|727335.9|728318|727318|21
1623140990000|2021-06-08 08:29:50|728322.8|727322.8|728334.4|727334.4|728335.9|727335.9|728319|727319|20
1623141000000|2021-06-08 08:30:00|728333.3|727333.3|728324.4|727324.4|728336.1|727336.1|728321.7|727321.7|34
1623141010000|2021-06-08 08:30:10|728324.1|727324.1|728326|727326|728333.3|727333.3|728303.9|727303.9|29
1623141020000|2021-06-08 08:30:20|728326.6|727326.6|728382.5|727382.5|728386|727386|728326.6|727326.6|33
1623141030000|2021-06-08 08:30:30|728382.7|727382.7|728358.1|727358.1|728398.7|727398.7|728352.7|727352.7|37
1623141040000|2021-06-08 08:30:40|728353.7|727353.7|728367.8|727367.8|728380.5|727380.5|728350.2|727350.2|27
1623141050000|2021-06-08 08:30:50|728367.4|727367.4|728370.6|727370.6|728380|727380|728363.2|727363.2|18
1623141060000|2021-06-08 08:31:00|728355.5|727355.5|728362.3|727362.3|728362.3|727362.3|728329.2|727329.2|28
1623141070000|2021-06-08 08:31:10|728361.8|727361.8|728323|727323|728362.3|727362.3|728320.9|727320.9|26
1623141080000|2021-06-08 08:31:20|728321.3|727321.3|728292.1|727292.1|728324|727324|728279.2|727279.2|30
1623141090000|2021-06-08 08:31:30|728290.2|727290.2|728265.3|727265.3|728291|727291|728261.7|727261.7|34
1623141100000|2021-06-08 08:31:40|728264.8|727264.8|728262.1|727262.1|728285.1|727285.1|728254|727254|29
1623141110000|2021-06-08 08:31:50|728244.5|727244.5|728254.3|727254.3|728265.2|727265.2|728244.5|727244.5|22
1623141120000|2021-06-08 08:32:00|728254.5|727254.5|728261.8|727261.8|728274.9|727274.9|728243.1|727243.1|25
1623141130000|2021-06-08 08:32:10|728261|727261|728252.8|727252.8|728270|727270|728252.5|727252.5|19
1623141140000|2021-06-08 08:32:20|728256.3|727256.3|728265.8|727265.8|728272.6|727272.6|728256.3|727256.3|18
1623141150000|2021-06-08 08:32:30|728263.2|727263.2|728259.3|727259.3|728265.7|727265.7|728257.5|727257.5|16
1623141160000|2021-06-08 08:32:40|728261.7|727261.7|728303.5|727303.5|728303.5|727303.5|728254|727254|21
1623141170000|2021-06-08 08:32:50|728301.8|727301.8|728323.8|727323.8|728323.8|727323.8|728295.3|727295.3|23
1623141180000|2021-06-08 08:33:00|728320|727320|728259.4|727259.4|728328.3|727328.3|728259.4|727259.4|24
1623141190000|2021-06-08 08:33:10|728259|727259|728254.7|727254.7|728270|727270|728254.7|727254.7|28
1623141200000|2021-06-08 08:33:20|728257.7|727257.7|728331.4|727331.4|728354.4|727354.4|728222.7|727222.7|23
1623141210000|2021-06-08 08:33:30|728337.4|727337.4|728330.3|727330.3|728346.7|727346.7|728320.4|727320.4|34
1623141220000|2021-06-08 08:33:40|728345.7|727345.7|728293.3|727293.3|728351.2|727351.2|728293.3|727293.3|30
1623141230000|2021-06-08 08:33:50|728293.4|727293.4|728293.4|727293.4|728297.6|727297.6|728284.5|727284.5|20
1623141240000|2021-06-08 08:34:00|728290.3|727290.3|728263.8|727263.8|728290.3|727290.3|728255.1|727255.1|27
1623141250000|2021-06-08 08:34:10|728249.4|727249.4|728255.5|727255.5|728257.4|727257.4|728238.6|727238.6|25
1623141260000|2021-06-08 08:34:20|728253|727253|728246.3|727246.3|728273.6|727273.6|728236.1|727236.1|28
1623141270000|2021-06-08 08:34:30|728239|727239|728273.9|727273.9|728300.1|727300.1|728238.8|727238.8|34
1623141280000|2021-06-08 08:34:40|728273.4|727273.4|728273.1|727273.1|728292.2|727292.2|728264|727264|27
1623141290000|2021-06-08 08:34:50|728280.3|727280.3|728273.3|727273.3|728295.5|727295.5|728272.7|727272.7|32
1623141300000|2021-06-08 08:35:00|728276.3|727276.3|728241.1|727241.1|728278.7|727278.7|728241.1|727241.1|19
1623141310000|2021-06-08 08:35:10|728238.2|727238.2|728175.8|727175.8|728241.8|727241.8|728175.8|727175.8|39
1623141320000|2021-06-08 08:35:20|728166.8|727166.8|728174.6|727174.6|728177.8|727177.8|728166.8|727166.8|28
1623141330000|2021-06-08 08:35:30|728178.2|727178.2|728171.2|727171.2|728184.7|727184.7|728168.5|727168.5|22
1623141340000|2021-06-08 08:35:40|728173.4|727173.4|728224.5|727224.5|728238.6|727238.6|728171.8|727171.8|22
1623141350000|2021-06-08 08:35:50|728226.6|727226.6|728236.4|727236.4|728236.4|727236.4|728219|727219|19
1623141360000|2021-06-08 08:36:00|728228.4|727228.4|728244.2|727244.2|728248.8|727248.8|728221|727221|27
1623141370000|2021-06-08 08:36:10|728242|727242|728242.5|727242.5|728244.7|727244.7|728218.1|727218.1|30
1623141380000|2021-06-08 08:36:20|728244.8|727244.8|728271.6|727271.6|728279.2|727279.2|728244.8|727244.8|16
1623141390000|2021-06-08 08:36:30|728272.8|727272.8|728272.9|727272.9|728273.7|727273.7|728270.7|727270.7|10
1623141400000|2021-06-08 08:36:40|728272.4|727272.4|728267.1|727267.1|728278.7|727278.7|728262.6|727262.6|23
1623141410000|2021-06-08 08:36:50|728270.4|727270.4|728289.7|727289.7|728295.5|727295.5|728255.6|727255.6|27
1623141420000|2021-06-08 08:37:00|728286.6|727286.6|728292.7|727292.7|728304.6|727304.6|728277.8|727277.8|25
1623141430000|2021-06-08 08:37:10|728294.4|727294.4|728292.2|727292.2|728295.6|727295.6|728281.9|727281.9|25
1623141440000|2021-06-08 08:37:20|728289.1|727289.1|728303.5|727303.5|728341.2|727341.2|728287.8|727287.8|34
1623141450000|2021-06-08 08:37:30|728303.8|727303.8|728300.6|727300.6|728312.9|727312.9|728298.7|727298.7|27
1623141460000|2021-06-08 08:37:40|728299.5|727299.5|728298.1|727298.1|728321.4|727321.4|728290|727290|29
1623141470000|2021-06-08 08:37:50|728299.4|727299.4|728319.2|727319.2|728322|727322|728290.8|727290.8|23
1623141480000|2021-06-08 08:38:00|728311.2|727311.2|728307.4|727307.4|728312.2|727312.2|728295.4|727295.4|29
1623141490000|2021-06-08 08:38:10|728307|727307|728316.7|727316.7|728320.4|727320.4|728306.5|727306.5|20
1623141500000|2021-06-08 08:38:20|728315.7|727315.7|728309.4|727309.4|728315.7|727315.7|728305.2|727305.2|19
1623141510000|2021-06-08 08:38:30|728308|727308|728312.8|727312.8|728320.3|727320.3|728307.5|727307.5|24
1623141520000|2021-06-08 08:38:40|728312.3|727312.3|728309|727309|728315.5|727315.5|728303.9|727303.9|22
1623141530000|2021-06-08 08:38:50|728307.9|727307.9|728313.6|727313.6|728322.5|727322.5|728306.6|727306.6|15
1623141540000|2021-06-08 08:39:00|728307.1|727307.1|728309.4|727309.4|728309.4|727309.4|728302.6|727302.6|14
1623141550000|2021-06-08 08:39:10|728308.2|727308.2|728348.2|727348.2|728348.2|727348.2|728294.9|727294.9|26
1623141560000|2021-06-08 08:39:20|728347.5|727347.5|728343.1|727343.1|728355.1|727355.1|728341.3|727341.3|24
1623141570000|2021-06-08 08:39:30|728343.8|727343.8|728292.3|727292.3|728343.8|727343.8|728292.3|727292.3|25
1623141580000|2021-06-08 08:39:40|728291.4|727291.4|728294.6|727294.6|728302.3|727302.3|728279.1|727279.1|29
1623141590000|2021-06-08 08:39:50|728282|727282|728264.5|727264.5|728283.6|727283.6|728250.6|727250.6|23
1623141600000|2021-06-08 08:40:00|728249.5|727249.5|728266.2|727266.2|728278.9|727278.9|728217.7|727217.7|37
1623141610000|2021-06-08 08:40:10|728261.5|727261.5|728224.7|727224.7|728261.5|727261.5|728219.5|727219.5|32
1623141620000|2021-06-08 08:40:20|728248.9|727248.9|728199.8|727199.8|728248.9|727248.9|728199.8|727199.8|25
1623141630000|2021-06-08 08:40:30|728171.5|727171.5|728163.1|727163.1|728171.5|727171.5|728147.5|727147.5|27
1623141640000|2021-06-08 08:40:40|728164.8|727164.8|728151.2|727151.2|728164.8|727164.8|728132.2|727132.2|34
1623141650000|2021-06-08 08:40:50|728147.1|727147.1|728141.6|727141.6|728155.5|727155.5|728141.5|727141.5|29
1623141660000|2021-06-08 08:41:00|728142.9|727142.9|728133.8|727133.8|728142.9|727142.9|728131.1|727131.1|24
1623141670000|2021-06-08 08:41:10|728134.8|727134.8|728139.8|727139.8|728140.4|727140.4|728132.9|727132.9|23
1623141680000|2021-06-08 08:41:20|728139.3|727139.3|728140.2|727140.2|728140.9|727140.9|728136.6|727136.6|19
1623141690000|2021-06-08 08:41:30|728138.4|727138.4|728134.5|727134.5|728138.6|727138.6|728132.8|727132.8|22
1623141700000|2021-06-08 08:41:40|728137.1|727137.1|728133.8|727133.8|728139.3|727139.3|728131.2|727131.2|16
1623141710000|2021-06-08 08:41:50|728136.6|727136.6|728138.3|727138.3|728148.8|727148.8|728136.3|727136.3|18
1623141720000|2021-06-08 08:42:00|728134.7|727134.7|728137.2|727137.2|728145.7|727145.7|728134.7|727134.7|27
1623141730000|2021-06-08 08:42:10|728138.7|727138.7|728137.7|727137.7|728139.7|727139.7|728125.3|727125.3|26
1623141740000|2021-06-08 08:42:20|728139|727139|728174.6|727174.6|728185.8|727185.8|728130.5|727130.5|29
1623141750000|2021-06-08 08:42:30|728186.5|727186.5|728178.5|727178.5|728186.5|727186.5|728172.1|727172.1|23
1623141760000|2021-06-08 08:42:40|728178.9|727178.9|728202.3|727202.3|728221.5|727221.5|728177.4|727177.4|30
1623141770000|2021-06-08 08:42:50|728199.8|727199.8|728228.5|727228.5|728230.9|727230.9|728194.7|727194.7|23
1623141780000|2021-06-08 08:43:00|728219.7|727219.7|728228.1|727228.1|728231.8|727231.8|728217|727217|28
1623141790000|2021-06-08 08:43:10|728226.9|727226.9|728231.8|727231.8|728232.5|727232.5|728219.8|727219.8|32
1623141800000|2021-06-08 08:43:20|728233.7|727233.7|728268.3|727268.3|728280|727280|728233.2|727233.2|36
1623141810000|2021-06-08 08:43:30|728255.7|727255.7|728211.6|727211.6|728255.7|727255.7|728203.4|727203.4|31
1623141820000|2021-06-08 08:43:40|728211.3|727211.3|728209.9|727209.9|728218.4|727218.4|728207.3|727207.3|22
1623141830000|2021-06-08 08:43:50|728215.2|727215.2|728240|727240|728240|727240|728206.7|727206.7|28
1623141840000|2021-06-08 08:44:00|728239|727239|728223.4|727223.4|728239|727239|728217.1|727217.1|16
1623141850000|2021-06-08 08:44:10|728226.9|727226.9|728184.4|727184.4|728226.9|727226.9|728184.4|727184.4|21
1623141860000|2021-06-08 08:44:20|728179.8|727179.8|728245.7|727245.7|728246.4|727246.4|728177.1|727177.1|32
1623141870000|2021-06-08 08:44:30|728240.9|727240.9|728227.1|727227.1|728244|727244|728227.1|727227.1|20
1623141880000|2021-06-08 08:44:40|728231.5|727231.5|728241|727241|728241|727241|728215.9|727215.9|26
1623141890000|2021-06-08 08:44:50|728243|727243|728234.2|727234.2|728257.3|727257.3|728197.6|727197.6|26
1623141900000|2021-06-08 08:45:00|728233.9|727233.9|728211.7|727211.7|728233.9|727233.9|728197|727197|34
1623141910000|2021-06-08 08:45:10|728213.6|727213.6|728168.3|727168.3|728213.6|727213.6|728168.3|727168.3|34
1623141920000|2021-06-08 08:45:20|728170.2|727170.2|728164.5|727164.5|728193.9|727193.9|728162.5|727162.5|33
1623141930000|2021-06-08 08:45:30|728162.8|727162.8|728136.6|727136.6|728173|727173|728136.2|727136.2|22
1623141940000|2021-06-08 08:45:40|728139.8|727139.8|728135.9|727135.9|728151.5|727151.5|728122|727122|24
1623141950000|2021-06-08 08:45:50|728131.5|727131.5|728136.1|727136.1|728142.8|727142.8|728131.5|727131.5|14
1623141960000|2021-06-08 08:46:00|728136.8|727136.8|728133.1|727133.1|728144.1|727144.1|728133.1|727133.1|13
1623141970000|2021-06-08 08:46:10|728133.4|727133.4|728163.2|727163.2|728164.9|727164.9|728131.6|727131.6|18
1623141980000|2021-06-08 08:46:20|728161.2|727161.2|728197.9|727197.9|728207.4|727207.4|728161.2|727161.2|21
1623141990000|2021-06-08 08:46:30|728198.6|727198.6|728178.2|727178.2|728198.7|727198.7|728172.1|727172.1|26
1623142000000|2021-06-08 08:46:40|728173.7|727173.7|728158.2|727158.2|728187.1|727187.1|728158.2|727158.2|24
1623142010000|2021-06-08 08:46:50|728181.2|727181.2|728162.5|727162.5|728185.7|727185.7|728160.3|727160.3|21
1623142020000|2021-06-08 08:47:00|728148.8|727148.8|728149.2|727149.2|728161.1|727161.1|728144.7|727144.7|27
1623142030000|2021-06-08 08:47:10|728149.8|727149.8|728160.4|727160.4|728162.5|727162.5|728143|727143|25
1623142040000|2021-06-08 08:47:20|728160.1|727160.1|728158.5|727158.5|728168.8|727168.8|728158.5|727158.5|25
1623142050000|2021-06-08 08:47:30|728158.8|727158.8|728152.2|727152.2|728187.5|727187.5|728152.2|727152.2|31
1623142060000|2021-06-08 08:47:40|728157.6|727157.6|728027.4|727027.4|728158.6|727158.6|728027.4|727027.4|27
1623142070000|2021-06-08 08:47:50|728032.6|727032.6|728099.1|726099.1|728222.7|727038.5|727668.5|726099.1|38
1623142080000|2021-06-08 08:48:00|728077.1|726077.1|728098.1|726098.1|728103.4|726583.5|727583.5|726067.6|36
1623142090000|2021-06-08 08:48:10|728098.9|726098.9|727364.2|726364.2|728100.1|726596.4|727364.2|725860.6|40
1623142100000|2021-06-08 08:48:20|727367.3|726367.3|727837.5|725837.5|727867.5|726384|727362.2|725837.5|38
1623142110000|2021-06-08 08:48:30|727840.6|725840.6|727414|726414|727976|726505.4|727346.5|725840.6|39
1623142120000|2021-06-08 08:48:40|727410.4|726410.4|727404.8|726404.8|727440.8|726440.8|727358.9|726358.9|40
1623142130000|2021-06-08 08:48:50|727414.2|726414.2|727381.5|726381.5|727431.1|726431.1|727380.4|726380.4|37
1623142140000|2021-06-08 08:49:00|727384.2|726384.2|727417.1|726417.1|727444.5|726444.5|727371|726371|32
1623142150000|2021-06-08 08:49:10|727414.5|726414.5|727347.6|726347.6|727427.6|726427.6|727331.4|726331.4|38
1623142160000|2021-06-08 08:49:20|727344.6|726344.6|727346.2|726346.2|727382.9|726382.9|727337.3|726337.3|37
1623142170000|2021-06-08 08:49:30|727342.7|726342.7|727331.9|726331.9|727358.6|726358.6|727321.2|726321.2|40
1623142180000|2021-06-08 08:49:40|727317.7|726317.7|727300.9|726300.9|727781.8|726339.9|727201.1|725650.5|40
1623142190000|2021-06-08 08:49:50|727287|726287|727319.7|726319.7|727325|726325|727278|726278|35
1623142200000|2021-06-08 08:50:00|727316|726316|727479.7|726479.7|727490.8|726490.8|727240.2|726240.2|40
1623142210000|2021-06-08 08:50:10|727482.8|726482.8|727375.5|726375.5|727955|726490.3|727375.5|725913.2|39
1623142220000|2021-06-08 08:50:20|727374.7|726374.7|727486|726486|727920.6|726490|727374.7|725898.5|35
1623142230000|2021-06-08 08:50:30|727484.3|726484.3|727542.9|726542.9|728070|726590|727476.7|726065.9|33
1623142240000|2021-06-08 08:50:40|727544.6|726544.6|727535.6|726535.6|727545.6|726545.6|727529.3|726529.3|26
1623142250000|2021-06-08 08:50:50|727536|726536|727536.2|726536.2|727549.2|726549.2|727521.9|726521.9|28
1623142260000|2021-06-08 08:51:00|727531.7|726531.7|727532.1|726532.1|727535.9|726535.9|727519.9|726519.9|22
1623142270000|2021-06-08 08:51:10|727531.2|726531.2|727516.4|726516.4|727534.6|726534.6|727508.1|726508.1|26
1623142280000|2021-06-08 08:51:20|727514.6|726514.6|727524.3|726524.3|727538.8|726538.8|727514.6|726514.6|32
1623142290000|2021-06-08 08:51:30|727526.6|726526.6|727546.3|726546.3|727564.8|726564.8|727522.8|726522.8|33
1623142300000|2021-06-08 08:51:40|727547.5|726547.5|727525|726525|728022.5|726556.1|727507.4|726004.6|34
1623142310000|2021-06-08 08:51:50|727521.5|726521.5|727496.3|726496.3|727527.1|726527.1|727493.3|726493.3|25
1623142320000|2021-06-08 08:52:00|727500.2|726500.2|727463.4|726463.4|727500.2|726500.2|727451.6|726451.6|36
1623142330000|2021-06-08 08:52:10|727462.5|726462.5|727294.6|726294.6|727821.5|726463.4|727294.6|725814.3|30
1623142340000|2021-06-08 08:52:20|727284.6|726284.6|727786.8|725786.8|727794.6|726303.8|727274.5|725769.5|36
1623142350000|2021-06-08 08:52:30|727282.8|726282.8|727298.6|726298.6|727798.4|726302.8|727282.8|725787.8|29
1623142360000|2021-06-08 08:52:40|727299.1|726299.1|727293.6|726293.6|727305.1|726305.1|727289.9|726289.9|28
1623142370000|2021-06-08 08:52:50|727294.2|726294.2|727833.3|725833.3|727833.3|726308|727293.6|725798.3|31
1623142380000|2021-06-08 08:53:00|727324.1|726324.1|727302|726302|727836.1|726324.1|727301.7|725814.7|30
1623142390000|2021-06-08 08:53:10|727302.4|726302.4|727314.2|726314.2|727317.9|726317.9|727301.8|726301.8|30
1623142400000|2021-06-08 08:53:20|727313.7|726313.7|727350|726350|727359.9|726359.9|727297.4|726297.4|32
1623142410000|2021-06-08 08:53:30|727337.9|726337.9|727324.2|726324.2|727339.9|726339.9|727310|726310|37
1623142420000|2021-06-08 08:53:40|727322.4|726322.4|727316.6|726316.6|727329.2|726329.2|727297.2|726297.2|30
1623142430000|2021-06-08 08:53:50|727315.8|726315.8|727266.6|726266.6|727315.8|726315.8|727264.5|726264.5|32
1623142440000|2021-06-08 08:54:00|727283.1|726283.1|727282.8|726282.8|727289.5|726289.5|727257.2|726257.2|34
1623142450000|2021-06-08 08:54:10|727282.9|726282.9|727299.2|726299.2|727301|726301|727281.8|726281.8|31
1623142460000|2021-06-08 08:54:20|727295.5|726295.5|727476|726476|727485.2|726485.2|727295.5|726295.5|32
1623142470000|2021-06-08 08:54:30|727481.4|726481.4|727412.5|726412.5|727481.4|726481.4|727403.4|726403.4|27
1623142480000|2021-06-08 08:54:40|727411.2|726411.2|727413.7|726413.7|727416.6|726416.6|727410.2|726410.2|25
1623142490000|2021-06-08 08:54:50|727413.5|726413.5|727317.6|726317.6|727417.2|726417.2|727293.7|726293.7|28
1623142500000|2021-06-08 08:55:00|727321.9|726321.9|727291.3|726291.3|727321.9|726321.9|727282.1|726282.1|35
1623142510000|2021-06-08 08:55:10|727282|726282|727215.4|726215.4|727292.7|726292.7|727211.3|726211.3|30
1623142520000|2021-06-08 08:55:20|727209.2|726209.2|727257.7|726257.7|727265|726265|727208.8|726208.8|31
1623142530000|2021-06-08 08:55:30|727254.6|726254.6|727293.3|726293.3|727295.9|726295.9|727254|726254|32
1623142540000|2021-06-08 08:55:40|727297.8|726297.8|727324.4|726324.4|727334|726334|727286.5|726286.5|31
1623142550000|2021-06-08 08:55:50|727327.6|726327.6|727321.6|726321.6|727337.8|726337.8|727315.8|726315.8|23
1623142560000|2021-06-08 08:56:00|727316.3|726316.3|727376|726376|727381.6|726381.6|727309.1|726309.1|27
1623142570000|2021-06-08 08:56:10|727381.5|726381.5|727366.4|726366.4|727381.5|726381.5|727323.4|726323.4|32
1623142580000|2021-06-08 08:56:20|727365.8|726365.8|727460.5|726460.5|727460.5|726460.5|727365.8|726365.8|36
1623142590000|2021-06-08 08:56:30|727953.7|725953.7|727430.2|726430.2|727958.4|726461.7|727424.6|725938.2|29
1623142600000|2021-06-08 08:56:40|727431.1|726431.1|727477.5|726477.5|727483|726483|727431.1|726431.1|30
1623142610000|2021-06-08 08:56:50|727479.9|726479.9|727277.9|726277.9|727822.6|726542.9|727269.8|725782.1|31
1623142620000|2021-06-08 08:57:00|727276.5|726276.5|727281.2|726281.2|727313.7|726313.7|727276.5|726276.5|31
1623142630000|2021-06-08 08:57:10|727282.2|726282.2|727242|726242|727282.2|726282.2|727241|726241|32
1623142640000|2021-06-08 08:57:20|727243.9|726243.9|727220.5|726220.5|727250.7|726250.7|727214.3|726214.3|31
1623142650000|2021-06-08 08:57:30|727220.7|726220.7|727152|726152|727220.7|726220.7|727107.1|726107.1|36
1623142660000|2021-06-08 08:57:40|727153.7|726153.7|727218.4|726218.4|727706.7|726220.9|727147.3|725664.1|36
1623142670000|2021-06-08 08:57:50|727698.9|725698.9|727209|726209|727730.5|726226.4|727189.3|725698.9|38
1623142680000|2021-06-08 08:58:00|727209.2|726209.2|727270.7|726270.7|727274.8|726274.8|727208.1|726208.1|28
1623142690000|2021-06-08 08:58:10|727271.9|726271.9|727764.9|725764.9|727764.9|726284.4|727256.5|725763.3|20
1623142700000|2021-06-08 08:58:20|727765.2|725765.2|727259.9|726259.9|727765.2|726265|727241|725754.5|12
1623142710000|2021-06-08 08:58:30|727253.5|726253.5|727266.8|726266.8|727266.8|726266.8|727236.6|726236.6|23
1623142720000|2021-06-08 08:58:40|727259|726259|727257.1|726257.1|727260.6|726260.6|727250.7|726250.7|16
1623142730000|2021-06-08 08:58:50|727251.6|726251.6|727251.9|726251.9|727255.9|726255.9|727246.8|726246.8|17
1623142740000|2021-06-08 08:59:00|727238.9|726238.9|727261|726261|727267.5|726267.5|727224.1|726224.1|24
1623142750000|2021-06-08 08:59:10|727271|726271|727294.1|726294.1|727296.8|726296.8|727253.7|726253.7|22
1623142760000|2021-06-08 08:59:20|727276.9|726276.9|727327.8|726327.8|727336.4|726336.4|727276.9|726276.9|26
1623142770000|2021-06-08 08:59:30|727350.2|726350.2|727291|726291|727350.2|726350.2|727291|726291|32
1623142780000|2021-06-08 08:59:40|727293.8|726293.8|727302.1|726302.1|727323|726323|727286.1|726286.1|24
1623142790000|2021-06-08 08:59:50|727323.7|726323.7|727793.6|725793.6|727827.4|726326.3|727321.2|725786.6|27
1623142800000|2021-06-08 09:00:00|727789.3|725789.3|727272.2|726272.2|727789.3|726286.6|727246.4|725745.2|36
1623142810000|2021-06-08 09:00:10|727265.2|726265.2|727277.3|726277.3|727286.7|726286.7|727265.2|726265.2|31
1623142820000|2021-06-08 09:00:20|727286.9|726286.9|727286.3|726286.3|727312.3|726312.3|727281.5|726281.5|33
1623142830000|2021-06-08 09:00:30|727281.5|726281.5|727315|726315|727315.9|726315.9|727266.6|726266.6|27
1623142840000|2021-06-08 09:00:40|727314.6|726314.6|727308|726308|727314.6|726314.6|727301.5|726301.5|24
1623142850000|2021-06-08 09:00:50|727307.3|726307.3|727309.1|726309.1|727311.6|726311.6|727307.2|726307.2|16
1623142860000|2021-06-08 09:01:00|727309.3|726309.3|727458.8|726458.8|727482.6|726482.6|727298.5|726298.5|33
1623142870000|2021-06-08 09:01:10|727457.9|726457.9|727464.4|726464.4|727475.1|726475.1|727457.9|726457.9|33
1623142880000|2021-06-08 09:01:20|727461.4|726461.4|727400.1|726400.1|727463.6|726463.6|727400.1|726400.1|30
1623142890000|2021-06-08 09:01:30|727407.5|726407.5|727430.9|726430.9|727432.2|726432.2|727404.9|726404.9|29
1623142900000|2021-06-08 09:01:40|727424.8|726424.8|727224.2|726224.2|727427.7|726427.7|727216.3|726216.3|35
1623142910000|2021-06-08 09:01:50|727224.9|726224.9|727182.3|726182.3|727731.1|726256.5|727178.9|725725.4|28
1623142920000|2021-06-08 09:02:00|727162.9|726162.9|727162.8|726162.8|727163.2|726163.2|727126.7|726126.7|32
1623142930000|2021-06-08 09:02:10|727163.4|726163.4|727166.6|726166.6|727173.3|726173.3|727161.6|726161.6|28
1623142940000|2021-06-08 09:02:20|727171.4|726171.4|727171.8|726171.8|727174.1|726174.1|727150.6|726150.6|30
1623142950000|2021-06-08 09:02:30|727221|726221|727218.5|726218.5|727235.2|726235.2|727213.2|726213.2|28
1623142960000|2021-06-08 09:02:40|727216.1|726216.1|727271.6|726271.6|727281|726281|727216.1|726216.1|27
1623142970000|2021-06-08 09:02:50|727273.4|726273.4|727248.2|726248.2|727277.5|726277.5|727234|726234|32
1623142980000|2021-06-08 09:03:00|727216.7|726216.7|727202.5|726202.5|727222.8|726222.8|727191.1|726191.1|27
1623142990000|2021-06-08 09:03:10|727203.3|726203.3|727235.9|726235.9|727248.8|726248.8|727203.3|726203.3|29
1623143000000|2021-06-08 09:03:20|727238.1|726238.1|727237.2|726237.2|727250.7|726250.7|727236.6|726236.6|29
1623143010000|2021-06-08 09:03:30|727260.4|726260.4|727297.8|726297.8|727315.3|726315.3|727260.4|726260.4|31
1623143020000|2021-06-08 09:03:40|727297.5|726297.5|727265.3|726265.3|727300.3|726300.3|727261.2|726261.2|29
1623143030000|2021-06-08 09:03:50|727261.8|726261.8|727272.6|726272.6|727272.6|726272.6|727258.5|726258.5|29
1623143040000|2021-06-08 09:04:00|727271.2|726271.2|727298.5|726298.5|727299.3|726299.3|727224.3|726224.3|29
1623143050000|2021-06-08 09:04:10|727295.8|726295.8|727283.8|726283.8|727303.3|726303.3|727277.3|726277.3|33
1623143060000|2021-06-08 09:04:20|727285|726285|727288.4|726288.4|727343.5|726343.5|727273.3|726273.3|31
1623143070000|2021-06-08 09:04:30|727284.8|726284.8|727348.1|726348.1|727358.3|726358.3|727281.8|726281.8|31
1623143080000|2021-06-08 09:04:40|727354.1|726354.1|727334.1|726334.1|727354.1|726354.1|727330.3|726330.3|27
1623143090000|2021-06-08 09:04:50|727337.2|726337.2|727337.4|726337.4|727341.5|726341.5|727333.8|726333.8|16
1623143100000|2021-06-08 09:05:00|727342.3|726342.3|727536.1|726536.1|727536.1|726536.1|727336|726336|32
1623143110000|2021-06-08 09:05:10|727551.4|726551.4|727441.3|726441.3|727556|726556|727438.3|726438.3|35
1623143120000|2021-06-08 09:05:20|727434.7|726434.7|727361.4|726361.4|727441.5|726441.5|727359.8|726359.8|34
1623143130000|2021-06-08 09:05:30|727354.3|726354.3|727330.7|726330.7|727362.5|726362.5|727330.4|726330.4|38
1623143140000|2021-06-08 09:05:40|727321.6|726321.6|727251.5|726251.5|727329.6|726329.6|727224.3|726224.3|34
1623143150000|2021-06-08 09:05:50|727249.7|726249.7|727263.9|726263.9|727271.4|726271.4|727219.4|726219.4|39
1623143160000|2021-06-08 09:06:00|727257.6|726257.6|727275.2|726275.2|727277.6|726277.6|727230.7|726230.7|37
1623143170000|2021-06-08 09:06:10|727279.8|726279.8|727274.4|726274.4|727305|726305|727251.6|726251.6|32
1623143180000|2021-06-08 09:06:20|727270.1|726270.1|727240.8|726240.8|727275.8|726275.8|727239.4|726239.4|33
1623143190000|2021-06-08 09:06:30|727236.5|726236.5|727315.4|726315.4|727315.4|726315.4|727229.8|726229.8|30
1623143200000|2021-06-08 09:06:40|727315.6|726315.6|727267.7|726267.7|727824.2|726315.6|727265.8|725762|30
1623143210000|2021-06-08 09:06:50|727267.9|726267.9|727249.9|726249.9|727744|726291.2|727244.9|725744|32
1623143220000|2021-06-08 09:07:00|727250.3|726250.3|727231.1|726231.1|727257.2|726257.2|727225.7|726225.7|29
1623143230000|2021-06-08 09:07:10|727226.8|726226.8|727226.9|726226.9|727235.7|726235.7|727208.1|726208.1|30
1623143240000|2021-06-08 09:07:20|727227.3|726227.3|727208.7|726208.7|727231.3|726231.3|727204|726204|27
1623143250000|2021-06-08 09:07:30|727205.6|726205.6|727186.5|726186.5|727207.7|726207.7|727173.8|726173.8|25
1623143260000|2021-06-08 09:07:40|727185.4|726185.4|727188.1|726188.1|727196.6|726196.6|727170.4|726170.4|32
1623143270000|2021-06-08 09:07:50|727194.1|726194.1|727235.1|726235.1|727238|726238|727194.1|726194.1|31
1623143280000|2021-06-08 09:08:00|727229.4|726229.4|727263.8|726263.8|727268.2|726268.2|727222.6|726222.6|30
1623143290000|2021-06-08 09:08:10|727262.9|726262.9|727229.5|726229.5|727336.1|726336.1|727217.4|726217.4|37
1623143300000|2021-06-08 09:08:20|727228.4|726228.4|727222.3|726222.3|727231.5|726231.5|727221.5|726221.5|24
1623143310000|2021-06-08 09:08:30|727221.3|726221.3|727186.9|726186.9|727222.6|726222.6|727186.9|726186.9|19
1623143320000|2021-06-08 09:08:40|727189.2|726189.2|727151.2|726151.2|727193.5|726193.5|727144.5|726144.5|23
1623143330000|2021-06-08 09:08:50|727153|726153|727174.5|726174.5|727174.5|726174.5|727153|726153|19
1623143340000|2021-06-08 09:09:00|727174.6|726174.6|727160.4|726160.4|727174.6|726174.6|727139.8|726139.8|28
1623143350000|2021-06-08 09:09:10|727160|726160|727136.2|726136.2|727164|726164|727121.5|726121.5|30
1623143360000|2021-06-08 09:09:20|727137.9|726137.9|727155.6|726155.6|727168.8|726168.8|727137.9|726137.9|20
1623143370000|2021-06-08 09:09:30|727152.9|726152.9|727138.1|726138.1|727161.4|726161.4|727135.4|726135.4|33
1623143380000|2021-06-08 09:09:40|727136.7|726136.7|727092.7|726092.7|727141.3|726141.3|727085.5|726085.5|26
1623143390000|2021-06-08 09:09:50|727091.3|726091.3|726960.5|725960.5|727419|726091.3|726911.8|725393.3|31
1623143400000|2021-06-08 09:10:00|726966.4|725966.4|726991.9|725991.9|726997.5|725997.5|726966.4|725966.4|35
1623143410000|2021-06-08 09:10:10|726990.2|725990.2|727156.2|726156.2|727191.3|726191.3|726990.2|725990.2|34
1623143420000|2021-06-08 09:10:20|727157|726157|727085.4|726085.4|727567|726158.3|727060.4|725542.6|23
1623143430000|2021-06-08 09:10:30|727080|726080|727104.5|726104.5|727104.5|726104.5|727050.8|726050.8|33
1623143440000|2021-06-08 09:10:40|727116.5|726116.5|727082.9|726082.9|727116.5|726116.5|727082.9|726082.9|10
1623143450000|2021-06-08 09:10:50|727091|726091|727108.9|726108.9|727116.2|726116.2|727091|726091|21
1623143460000|2021-06-08 09:11:00|727070.7|726070.7|727076|726076|727076.9|726076.9|727060.9|726060.9|25
1623143470000|2021-06-08 09:11:10|727063.2|726063.2|727038.5|726038.5|727116|726116|727033.9|726033.9|20
1623143480000|2021-06-08 09:11:20|727039.6|726039.6|727039.8|726039.8|727044|726044|727030.7|726030.7|20
1623143490000|2021-06-08 09:11:30|727028.4|726028.4|726938.9|725938.9|727029.8|726029.8|726919.6|725919.6|27
1623143500000|2021-06-08 09:11:40|726940.1|725940.1|726867.8|725867.8|726940.1|725940.1|726855.6|725855.6|30
1623143510000|2021-06-08 09:11:50|726858.5|725858.5|726886.9|725886.9|726889.8|725889.8|726858.5|725858.5|20
1623143520000|2021-06-08 09:12:00|726868.5|725868.5|726956|725956|726956|725956|726866|725866|26
1623143530000|2021-06-08 09:12:10|726958|725958|726904.2|725904.2|726962.8|725962.8|726896.6|725896.6|26
1623143540000|2021-06-08 09:12:20|726905.5|725905.5|726898|725898|726907.1|725907.1|726896.5|725896.5|16
1623143550000|2021-06-08 09:12:30|726891.7|725891.7|726919.6|725919.6|726919.6|725919.6|726862|725862|27
1623143560000|2021-06-08 09:12:40|726918.2|725918.2|726932.2|725932.2|726970.5|725970.5|726916.2|725916.2|17
1623143570000|2021-06-08 09:12:50|726931|725931|726925.7|725925.7|726932.3|725932.3|726913.1|725913.1|21
1623143580000|2021-06-08 09:13:00|726926|725926|726911.8|725911.8|726926|725926|726911.7|725911.7|15
1623143590000|2021-06-08 09:13:10|726911.9|725911.9|726906.8|725906.8|726912.7|725912.7|726903.8|725903.8|18
1623143600000|2021-06-08 09:13:20|726907.2|725907.2|726976.8|725976.8|726976.8|725976.8|726873.5|725873.5|24
1623143610000|2021-06-08 09:13:30|726977|725977|727049.8|726049.8|727056.5|726056.5|726969.9|725969.9|32
1623143620000|2021-06-08 09:13:40|727050.8|726050.8|727055.9|726055.9|727063.5|726063.5|727048.9|726048.9|25
1623143630000|2021-06-08 09:13:50|727057.8|726057.8|727096.5|726096.5|727098|726098|727041.2|726041.2|29
1623143640000|2021-06-08 09:14:00|727090.6|726090.6|727114.9|726114.9|727592.2|726140.3|727076.6|725583.9|33
1623143650000|2021-06-08 09:14:10|727110.5|726110.5|727160.3|726160.3|727160.3|726160.3|727084.1|726084.1|30
1623143660000|2021-06-08 09:14:20|727140|726140|727177.5|726177.5|727178.6|726178.6|727140|726140|22
1623143670000|2021-06-08 09:14:30|727175.2|726175.2|727162.3|726162.3|727175.2|726175.2|727158|726158|21
1623143680000|2021-06-08 09:14:40|727163|726163|727018.8|726018.8|727199.6|726199.6|727009.5|726009.5|32
1623143690000|2021-06-08 09:14:50|727018.3|726018.3|727012.5|726012.5|727019.8|726019.8|727008.4|726008.4|20
1623143700000|2021-06-08 09:15:00|727010.3|726010.3|726902.5|725902.5|727011|726011|726889.2|725889.2|33
1623143710000|2021-06-08 09:15:10|726903.7|725903.7|726860|725860|726918.8|725918.8|726855.4|725855.4|31
1623143720000|2021-06-08 09:15:20|726861.6|725861.6|726892.2|725892.2|727395.5|725906.7|726860.2|725395.5|35
1623143730000|2021-06-08 09:15:30|726892.7|725892.7|726950.8|725950.8|726977|725977|726890.6|725890.6|35
1623143740000|2021-06-08 09:15:40|726952|725952|726970.6|725970.6|726972.8|725972.8|726948.4|725948.4|25
1623143750000|2021-06-08 09:15:50|726970.7|725970.7|726966.5|725966.5|726970.7|725970.7|726965.6|725965.6|17
1623143760000|2021-06-08 09:16:00|726965.6|725965.6|726780.9|725780.9|726965.6|725965.6|726778.9|725778.9|30
1623143770000|2021-06-08 09:16:10|726781.7|725781.7|726694.9|725694.9|726783.8|725783.8|726692|725692|26
1623143780000|2021-06-08 09:16:20|726694.4|725694.4|726648|725648|726694.4|725694.4|726636.3|725636.3|33
1623143790000|2021-06-08 09:16:30|726644.8|725644.8|726666.8|725666.8|726694.1|725694.1|726638.1|725638.1|37
1623143800000|2021-06-08 09:16:40|726661|725661|726683.8|725683.8|726697.9|725697.9|726630.4|725630.4|34
1623143810000|2021-06-08 09:16:50|726682.4|725682.4|726736.1|725736.1|726762.3|725762.3|726682.4|725682.4|35
1623143820000|2021-06-08 09:17:00|726729.2|725729.2|726723.7|725723.7|727224.5|725737.4|726710.1|725211.5|34
1623143830000|2021-06-08 09:17:10|726724.2|725724.2|726744.6|725744.6|727233.5|725755.2|726724.2|725233.5|22
1623143840000|2021-06-08 09:17:20|726751.7|725751.7|726702|725702|727223.9|725751.7|726701.3|725216|25
1623143850000|2021-06-08 09:17:30|726703.9|725703.9|726771.7|725771.7|726778.4|725778.4|726702.9|725702.9|24
1623143860000|2021-06-08 09:17:40|726771.6|725771.6|726658.7|725658.7|727158.4|725771.7|726649.4|725158.4|24
1623143870000|2021-06-08 09:17:50|726653.8|725653.8|726660.3|725660.3|726668.6|725668.6|726653.8|725653.8|14
1623143880000|2021-06-08 09:18:00|726658.9|725658.9|726709.5|725709.5|726713.4|725713.4|726640.2|725640.2|29
1623143890000|2021-06-08 09:18:10|726713.5|725713.5|726708.5|725708.5|727199.5|725720.3|726674.3|725179.4|21
1623143900000|2021-06-08 09:18:20|726703.1|725703.1|726708|725708|726708|725708|726680.8|725680.8|20
1623143910000|2021-06-08 09:18:30|726703.2|725703.2|726856.8|725856.8|726859.3|725859.3|726695|725695|26
1623143920000|2021-06-08 09:18:40|726853.7|725853.7|726941.8|725941.8|726955.6|725955.6|726853.7|725853.7|23
1623143930000|2021-06-08 09:18:50|726945.9|725945.9|726933.1|725933.1|726945.9|725945.9|726921.6|725921.6|27
1623143940000|2021-06-08 09:19:00|726930.8|725930.8|726945.8|725945.8|726945.8|725945.8|726899.3|725899.3|26
1623143950000|2021-06-08 09:19:10|726950.6|725950.6|726881.1|725881.1|726950.6|725950.6|726881.1|725881.1|34
1623143960000|2021-06-08 09:19:20|726886.9|725886.9|726955|725955|726956.7|725956.7|726876.4|725876.4|33
1623143970000|2021-06-08 09:19:30|726945.2|725945.2|726939.3|725939.3|726956.9|725956.9|726937.8|725937.8|34
1623143980000|2021-06-08 09:19:40|726956.1|725956.1|726938.9|725938.9|727020.2|726020.2|726934|725934|29
1623143990000|2021-06-08 09:19:50|726942.4|725942.4|726848.4|725848.4|726942.4|725942.4|726832.7|725832.7|27
1623144000000|2021-06-08 09:20:00|726849|725849|726831.8|725831.8|726863.8|725863.8|726831.8|725831.8|29
1623144010000|2021-06-08 09:20:10|726835.5|725835.5|726864.4|725864.4|726864.4|725864.4|726826.2|725826.2|36
1623144020000|2021-06-08 09:20:20|726865.8|725865.8|726873.5|725873.5|726873.5|725873.5|726858|725858|31
1623144030000|2021-06-08 09:20:30|726882.6|725882.6|726875|725875|726901.5|725901.5|726871|725871|27
1623144040000|2021-06-08 09:20:40|726880.4|725880.4|726874.9|725874.9|726884|725884|726869.5|725869.5|24
1623144050000|2021-06-08 09:20:50|726873.7|725873.7|726905.1|725905.1|727016.8|726016.8|726861.5|725861.5|35
1623144060000|2021-06-08 09:21:00|726894.5|725894.5|726869|725869|726894.8|725894.8|726849.6|725849.6|30
1623144070000|2021-06-08 09:21:10|726857.5|725857.5|726822.7|725822.7|726865|725865|726797.3|725797.3|28
1623144080000|2021-06-08 09:21:20|726814.9|725814.9|726822.6|725822.6|726830.5|725830.5|726814.9|725814.9|22
1623144090000|2021-06-08 09:21:30|726821.1|725821.1|726863.5|725863.5|726869.3|725869.3|726818|725818|27
1623144100000|2021-06-08 09:21:40|726864|725864|726865|725865|726875.2|725875.2|726856.7|725856.7|19
1623144110000|2021-06-08 09:21:50|726864.3|725864.3|726902.8|725902.8|726902.8|725902.8|726851.1|725851.1|26
1623144120000|2021-06-08 09:22:00|726888.7|725888.7|726896.9|725896.9|726907.3|725907.3|726842.3|725842.3|22
1623144130000|2021-06-08 09:22:10|726895.8|725895.8|726902.3|725902.3|726905.3|725905.3|726881.8|725881.8|25
1623144140000|2021-06-08 09:22:20|726892|725892|727018.2|726018.2|727038.6|726038.6|726886.4|725886.4|17
1623144150000|2021-06-08 09:22:30|727021.3|726021.3|727011.4|726011.4|727021.3|726021.3|726999.7|725999.7|30
1623144160000|2021-06-08 09:22:40|727012.3|726012.3|726998.4|725998.4|727012.5|726012.5|726992.2|725992.2|22
1623144170000|2021-06-08 09:22:50|726999.8|725999.8|727015.1|726015.1|727017.6|726017.6|726999.8|725999.8|19
1623144180000|2021-06-08 09:23:00|727007|726007|727030.2|726030.2|727037.1|726037.1|726991.8|725991.8|26
1623144190000|2021-06-08 09:23:10|727032.2|726032.2|726945.7|725945.7|727036.8|726036.8|726942.3|725942.3|33
1623144200000|2021-06-08 09:23:20|726946.7|725946.7|726951.1|725951.1|726957|725957|726935.1|725935.1|24
1623144210000|2021-06-08 09:23:30|726948.7|725948.7|727006.6|726006.6|727010.9|726010.9|726936.8|725936.8|28
1623144220000|2021-06-08 09:23:40|727007.6|726007.6|727015.5|726015.5|727024|726024|726958.9|725958.9|29
1623144230000|2021-06-08 09:23:50|727012.2|726012.2|727039.5|726039.5|727039.5|726039.5|727009.4|726009.4|25
1623144240000|2021-06-08 09:24:00|727039.4|726039.4|727036.4|726036.4|727041.9|726041.9|727033.4|726033.4|19
1623144250000|2021-06-08 09:24:10|727037.6|726037.6|727027.4|726027.4|727037.6|726037.6|727027.4|726027.4|28
1623144260000|2021-06-08 09:24:20|727027|726027|727024|726024|727028.2|726028.2|727003.5|726003.5|23
1623144270000|2021-06-08 09:24:30|727022.5|726022.5|726970.1|725970.1|727024.4|726024.4|726970.1|725970.1|17
1623144280000|2021-06-08 09:24:40|726990.8|725990.8|727041|726041|727041|726041|726972.4|725972.4|26
1623144290000|2021-06-08 09:24:50|727036.7|726036.7|727045.3|726045.3|727050.1|726050.1|726984.3|725984.3|17
1623144300000|2021-06-08 09:25:00|727033.7|726033.7|727071.8|726071.8|727082.7|726082.7|727027.4|726027.4|27
1623144310000|2021-06-08 09:25:10|727069.1|726069.1|726993.4|725993.4|727090.1|726090.1|726965.4|725965.4|26
1623144320000|2021-06-08 09:25:20|726987|725987|727085.3|726085.3|727085.3|726085.3|726987|725987|30
1623144330000|2021-06-08 09:25:30|727078.3|726078.3|727190.2|726190.2|727730.5|726268.4|727078.3|725654.6|40
1623144340000|2021-06-08 09:25:40|727194.4|726194.4|727181|726181|727720|726221.2|727151.9|725720|38
1623144350000|2021-06-08 09:25:50|727179|726179|727141.4|726141.4|727272.2|726272.2|727136.4|726136.4|35
1623144360000|2021-06-08 09:26:00|727136.1|726136.1|727093.5|726093.5|727136.1|726136.1|727092.8|726092.8|31
1623144370000|2021-06-08 09:26:10|727092.1|726092.1|727077|726077|727101.3|726101.3|727071.9|726071.9|20
1623144380000|2021-06-08 09:26:20|727076.2|726076.2|727084.3|726084.3|727098.8|726098.8|727076.2|726076.2|26
1623144390000|2021-06-08 09:26:30|727083.6|726083.6|727077.8|726077.8|727089.2|726089.2|727068.9|726068.9|31
1623144400000|2021-06-08 09:26:40|727078.2|726078.2|727081.4|726081.4|727084.7|726084.7|727074.6|726074.6|22
1623144410000|2021-06-08 09:26:50|727082.4|726082.4|727085.2|726085.2|727102|726102|727073.3|726073.3|26
1623144420000|2021-06-08 09:27:00|727084.8|726084.8|727084.4|726084.4|727089|726089|727081.6|726081.6|23
1623144430000|2021-06-08 09:27:10|727085.2|726085.2|727154.6|726154.6|727162.5|726162.5|727082.5|726082.5|25
1623144440000|2021-06-08 09:27:20|727159.1|726159.1|727123.6|726123.6|727185.6|726185.6|727116.3|726116.3|30
1623144450000|2021-06-08 09:27:30|727093.7|726093.7|727070.2|726070.2|727101.3|726101.3|727070.2|726070.2|22
1623144460000|2021-06-08 09:27:40|727077.2|726077.2|727076.2|726076.2|727086|726086|727074.8|726074.8|15
1623144470000|2021-06-08 09:27:50|727084|726084|727170|726170|727171.8|726171.8|727076.2|726076.2|29
1623144480000|2021-06-08 09:28:00|727159.9|726159.9|727135.6|726135.6|727159.9|726159.9|727135.5|726135.5|27
1623144490000|2021-06-08 09:28:10|727135.4|726135.4|727114.5|726114.5|727145.3|726145.3|727110.3|726110.3|31
1623144500000|2021-06-08 09:28:20|727115.7|726115.7|727146.7|726146.7|727150.6|726150.6|727115.7|726115.7|29
1623144510000|2021-06-08 09:28:30|727142.4|726142.4|727140.3|726140.3|727157.4|726157.4|727127.3|726127.3|32
1623144520000|2021-06-08 09:28:40|727149|726149|727126.5|726126.5|727149|726149|727120.4|726120.4|29
1623144530000|2021-06-08 09:28:50|727126|726126|727136.6|726136.6|727136.9|726136.9|727124.9|726124.9|23
1623144540000|2021-06-08 09:29:00|727135.8|726135.8|727137.5|726137.5|727137.5|726137.5|727135|726135|15
1623144550000|2021-06-08 09:29:10|727136.9|726136.9|727130.5|726130.5|727136.9|726136.9|727115.6|726115.6|25
1623144560000|2021-06-08 09:29:20|727141.5|726141.5|727172.6|726172.6|727185.4|726185.4|727121.1|726121.1|28
1623144570000|2021-06-08 09:29:30|727154.3|726154.3|727140.7|726140.7|727165.1|726165.1|727140.7|726140.7|32
1623144580000|2021-06-08 09:29:40|727142.1|726142.1|727133.8|726133.8|727143.8|726143.8|727124.5|726124.5|32
1623144590000|2021-06-08 09:29:50|727137.9|726137.9|727131.5|726131.5|727157.9|726157.9|727131.5|726131.5|27
1623144600000|2021-06-08 09:30:00|727130.1|726130.1|727135.5|726135.5|727138.8|726138.8|727117.7|726117.7|33
1623144610000|2021-06-08 09:30:10|727137.1|726137.1|727136.2|726136.2|727142.2|726142.2|727133.9|726133.9|21
1623144620000|2021-06-08 09:30:20|727136.4|726136.4|727145.9|726145.9|727147.1|726147.1|727136.4|726136.4|12
1623144630000|2021-06-08 09:30:30|727141.1|726141.1|727172.7|726172.7|727178.8|726178.8|727141.1|726141.1|32
1623144640000|2021-06-08 09:30:40|727171.7|726171.7|727177.4|726177.4|727181.2|726181.2|727165.3|726165.3|24
1623144650000|2021-06-08 09:30:50|727177.8|726177.8|727171.8|726171.8|727180|726180|727170|726170|23
1623144660000|2021-06-08 09:31:00|727161.2|726161.2|727201.6|726201.6|727201.6|726201.6|727161.2|726161.2|25
1623144670000|2021-06-08 09:31:10|727188.3|726188.3|727192.3|726192.3|727198.4|726198.4|727188|726188|25
1623144680000|2021-06-08 09:31:20|727194.3|726194.3|727159.8|726159.8|727195.4|726195.4|727109.4|726109.4|33
1623144690000|2021-06-08 09:31:30|727162.5|726162.5|727266.2|726266.2|727266.2|726266.2|727162.4|726162.4|30
1623144700000|2021-06-08 09:31:40|727252.4|726252.4|727287.5|726287.5|727288.3|726288.3|727252.4|726252.4|35
1623144710000|2021-06-08 09:31:50|727288.8|726288.8|727273.6|726273.6|727288.8|726288.8|727264.7|726264.7|24
1623144720000|2021-06-08 09:32:00|727274.5|726274.5|727250.8|726250.8|727274.5|726274.5|727235.3|726235.3|35
1623144730000|2021-06-08 09:32:10|727253.1|726253.1|727177.2|726177.2|727253.1|726253.1|727173.9|726173.9|34
1623144740000|2021-06-08 09:32:20|727178.3|726178.3|727179.7|726179.7|727188.5|726188.5|727178.2|726178.2|12
1623144750000|2021-06-08 09:32:30|727179.9|726179.9|727186.9|726186.9|727186.9|726186.9|727156.3|726156.3|31
1623144760000|2021-06-08 09:32:40|727181.6|726181.6|727181.6|726181.6|727204.6|726204.6|727175.8|726175.8|22
1623144770000|2021-06-08 09:32:50|727178.2|726178.2|727191.1|726191.1|727191.1|726191.1|727178.2|726178.2|14
1623144780000|2021-06-08 09:33:00|727191.6|726191.6|727087.6|726087.6|727191.6|726191.6|727087.6|726087.6|28
1623144790000|2021-06-08 09:33:10|727091.2|726091.2|727146.3|726146.3|727146.3|726146.3|727082|726082|32
1623144800000|2021-06-08 09:33:20|727142.8|726142.8|727131.6|726131.6|727142.8|726142.8|727131.2|726131.2|22
1623144810000|2021-06-08 09:33:30|727131.2|726131.2|727090|726090|727134|726134|727076.3|726076.3|28
1623144820000|2021-06-08 09:33:40|727089.7|726089.7|727035.2|726035.2|727089.7|726089.7|727033.7|726033.7|32
1623144830000|2021-06-08 09:33:50|727034.8|726034.8|727055.6|726055.6|727061|726061|727015|726015|30
1623144840000|2021-06-08 09:34:00|727048.3|726048.3|727031.9|726031.9|727546.2|726049.2|727031.9|725545.9|25
1623144850000|2021-06-08 09:34:10|727035|726035|727043.3|726043.3|727043.3|726043.3|727030.8|726030.8|24
1623144860000|2021-06-08 09:34:20|727045|726045|727052.4|726052.4|727053.2|726053.2|727035.2|726035.2|26
1623144870000|2021-06-08 09:34:30|727050.3|726050.3|727044.3|726044.3|727057.3|726057.3|727043.5|726043.5|20
1623144880000|2021-06-08 09:34:40|727043.2|726043.2|727030.5|726030.5|727043.2|726043.2|727029.1|726029.1|22
1623144890000|2021-06-08 09:34:50|727030.7|726030.7|727055.4|726055.4|727056.5|726056.5|727028.9|726028.9|20
1623144900000|2021-06-08 09:35:00|727054.9|726054.9|727037.5|726037.5|727055.2|726055.2|727033.8|726033.8|20
1623144910000|2021-06-08 09:35:10|727036.7|726036.7|727065.6|726065.6|727067.8|726067.8|727036.7|726036.7|22
1623144920000|2021-06-08 09:35:20|727065.3|726065.3|727058.1|726058.1|727065.3|726065.3|727040.5|726040.5|11
1623144930000|2021-06-08 09:35:30|727057.1|726057.1|727056.6|726056.6|727060.9|726060.9|727043.6|726043.6|16
1623144940000|2021-06-08 09:35:40|727055.5|726055.5|727054.6|726054.6|727059.2|726059.2|727054|726054|19
1623144950000|2021-06-08 09:35:50|727052.7|726052.7|727059.1|726059.1|727060|726060|727047.3|726047.3|15
1623144960000|2021-06-08 09:36:00|727031.1|726031.1|727032.1|726032.1|727523|726039.3|727024.7|725523|16
1623144970000|2021-06-08 09:36:10|727030.3|726030.3|727034.7|726034.7|727036.4|726036.4|727030|726030|12
1623144980000|2021-06-08 09:36:20|727033.3|726033.3|727161.1|726161.1|727170|726170|727033.3|726033.3|21
1623144990000|2021-06-08 09:36:30|727154.7|726154.7|727277|726277|727283.5|726283.5|727154.7|726154.7|25
1623145000000|2021-06-08 09:36:40|727278.4|726278.4|727283.7|726283.7|727284.8|726284.8|727273.5|726273.5|24
1623145010000|2021-06-08 09:36:50|727282.9|726282.9|727263.3|726263.3|727287.1|726287.1|727262.3|726262.3|19
1623145020000|2021-06-08 09:37:00|727258.7|726258.7|727288.1|726288.1|727349.6|726349.6|727249.9|726249.9|27
1623145030000|2021-06-08 09:37:10|727289.1|726289.1|727278.8|726278.8|727289.1|726289.1|727257.6|726257.6|29
1623145040000|2021-06-08 09:37:20|727293.5|726293.5|727243.4|726243.4|727296.8|726296.8|727229|726229|30
1623145050000|2021-06-08 09:37:30|727246.2|726246.2|727259|726259|727259|726259|727234.5|726234.5|28
1623145060000|2021-06-08 09:37:40|727245.7|726245.7|727314.8|726314.8|727314.8|726314.8|727237|726237|23
1623145070000|2021-06-08 09:37:50|727324|726324|727347.6|726347.6|727348.4|726348.4|727313.9|726313.9|25
1623145080000|2021-06-08 09:38:00|727348.3|726348.3|727359.1|726359.1|727366.3|726366.3|727338.3|726338.3|24
1623145090000|2021-06-08 09:38:10|727352.4|726352.4|727344.2|726344.2|727357.7|726357.7|727340.7|726340.7|21
1623145100000|2021-06-08 09:38:20|727347|726347|727342.1|726342.1|727347|726347|727337|726337|26
1623145110000|2021-06-08 09:38:30|727344.1|726344.1|727335.3|726335.3|727344.1|726344.1|727329.2|726329.2|16
1623145120000|2021-06-08 09:38:40|727334|726334|727322.7|726322.7|727334.8|726334.8|727302.2|726302.2|23
1623145130000|2021-06-08 09:38:50|727322.8|726322.8|727289.9|726289.9|727322.8|726322.8|727284|726284|22
1623145140000|2021-06-08 09:39:00|727288.1|726288.1|727291.2|726291.2|727300.7|726300.7|727284.8|726284.8|17
1623145150000|2021-06-08 09:39:10|727295.2|726295.2|727294.1|726294.1|727302.2|726302.2|727280.2|726280.2|13
1623145160000|2021-06-08 09:39:20|727294.6|726294.6|727285.7|726285.7|727296.3|726296.3|727277.2|726277.2|17
1623145170000|2021-06-08 09:39:30|727282.7|726282.7|727274.5|726274.5|727291.6|726291.6|727274.5|726274.5|22
1623145180000|2021-06-08 09:39:40|727268.6|726268.6|727249.1|726249.1|727275.5|726275.5|727247.7|726247.7|19
1623145190000|2021-06-08 09:39:50|727244.8|726244.8|727251.3|726251.3|727266.8|726266.8|727244.8|726244.8|17
1623145200000|2021-06-08 09:40:00|727257.1|726257.1|727266.5|726266.5|727266.5|726266.5|727251.2|726251.2|18
1623145210000|2021-06-08 09:40:10|727267.8|726267.8|727259.5|726259.5|727272.6|726272.6|727255.7|726255.7|22
1623145220000|2021-06-08 09:40:20|727256.7|726256.7|727253.8|726253.8|727275.1|726275.1|727251.6|726251.6|17
1623145230000|2021-06-08 09:40:30|727255.6|726255.6|727205.2|726205.2|727269|726269|727201.6|726201.6|28
1623145240000|2021-06-08 09:40:40|727200.6|726200.6|727205.5|726205.5|727208.7|726208.7|727195.6|726195.6|32
1623145250000|2021-06-08 09:40:50|727205.2|726205.2|727228.6|726228.6|727228.6|726228.6|727202.9|726202.9|24
1623145260000|2021-06-08 09:41:00|727219.8|726219.8|727242.1|726242.1|727245.7|726245.7|727212.6|726212.6|37
1623145270000|2021-06-08 09:41:10|727241.3|726241.3|727259.2|726259.2|727271.5|726271.5|727236.9|726236.9|30
1623145280000|2021-06-08 09:41:20|727261.3|726261.3|727269.1|726269.1|727271.7|726271.7|727261.3|726261.3|17
1623145290000|2021-06-08 09:41:30|727267|726267|727268.2|726268.2|727270.4|726270.4|727266.2|726266.2|12
1623145300000|2021-06-08 09:41:40|727272.5|726272.5|727295.4|726295.4|727325.7|726325.7|727264|726264|23
1623145310000|2021-06-08 09:41:50|727297.6|726297.6|727299.6|726299.6|727849.8|726368.1|727293.5|725849.6|28
1623145320000|2021-06-08 09:42:00|727286.4|726286.4|727346.5|726346.5|727360.3|726360.3|727265.2|726265.2|31
1623145330000|2021-06-08 09:42:10|727347.5|726347.5|727297.8|726297.8|727347.5|726347.5|727295.7|726295.7|26
1623145340000|2021-06-08 09:42:20|727299.3|726299.3|727374.9|726374.9|727852.4|726374.9|727299.3|725845.2|33
1623145350000|2021-06-08 09:42:30|727349.8|726349.8|727365.9|726365.9|727365.9|726365.9|727349.8|726349.8|19
1623145360000|2021-06-08 09:42:40|727361.8|726361.8|727363|726363|727382|726382|727343.5|726343.5|25
1623145370000|2021-06-08 09:42:50|727372|726372|727366.1|726366.1|727373.3|726373.3|727363.6|726363.6|15
1623145380000|2021-06-08 09:43:00|727369.7|726369.7|727368.4|726368.4|727370.4|726370.4|727358.7|726358.7|18
1623145390000|2021-06-08 09:43:10|727369.9|726369.9|727459.1|726459.1|727463.2|726463.2|727363.9|726363.9|17
1623145400000|2021-06-08 09:43:20|727456.8|726456.8|727441.8|726441.8|727464.3|726464.3|727433.2|726433.2|23
1623145410000|2021-06-08 09:43:30|727434.5|726434.5|727413.5|726413.5|727440.6|726440.6|727413.5|726413.5|19
1623145420000|2021-06-08 09:43:40|727411|726411|727398.2|726398.2|727414.7|726414.7|727398.2|726398.2|24
1623145430000|2021-06-08 09:43:50|727400.7|726400.7|727393.4|726393.4|727400.7|726400.7|727390.6|726390.6|16
1623145440000|2021-06-08 09:44:00|727386.4|726386.4|727388.6|726388.6|727403.9|726403.9|727378.5|726378.5|29
1623145450000|2021-06-08 09:44:10|727388.4|726388.4|727383.7|726383.7|727404.1|726404.1|727383.7|726383.7|25
1623145460000|2021-06-08 09:44:20|727380.9|726380.9|727379.1|726379.1|727386.4|726386.4|727373.5|726373.5|17
1623145470000|2021-06-08 09:44:30|727375|726375|727385|726385|727864.6|726398|727360.7|725857.3|27
1623145480000|2021-06-08 09:44:40|727387.1|726387.1|727403.8|726403.8|727412.3|726412.3|727387.1|726387.1|18
1623145490000|2021-06-08 09:44:50|727406.7|726406.7|727405.1|726405.1|727412.2|726412.2|727396.2|726396.2|21
1623145500000|2021-06-08 09:45:00|727398.7|726398.7|727350.1|726350.1|727398.7|726398.7|727350.1|726350.1|26
1623145510000|2021-06-08 09:45:10|727351.1|726351.1|727317.6|726317.6|727351.1|726351.1|727313.1|726313.1|32
1623145520000|2021-06-08 09:45:20|727318.4|726318.4|727377.7|726377.7|727391.4|726391.4|727316.2|726316.2|25
1623145530000|2021-06-08 09:45:30|727376.3|726376.3|727365.2|726365.2|727376.3|726376.3|727361.9|726361.9|22
1623145540000|2021-06-08 09:45:40|727365.3|726365.3|727405|726405|727914.4|726419.5|727365.3|725904.7|31
1623145550000|2021-06-08 09:45:50|727408.2|726408.2|727395.9|726395.9|727408.7|726408.7|727395.6|726395.6|24
1623145560000|2021-06-08 09:46:00|727395.2|726395.2|727408|726408|727893.8|726426.9|727382.8|725889.1|30
1623145570000|2021-06-08 09:46:10|727408.9|726408.9|727389.5|726389.5|727408.9|726408.9|727384.8|726384.8|22
1623145580000|2021-06-08 09:46:20|727390.1|726390.1|727414.1|726414.1|727417.7|726417.7|727384.1|726384.1|21
1623145590000|2021-06-08 09:46:30|727408.7|726408.7|727418.5|726418.5|727419.8|726419.8|727408.7|726408.7|15
1623145600000|2021-06-08 09:46:40|727422.4|726422.4|727449.4|726449.4|727456|726456|727402|726402|21
1623145610000|2021-06-08 09:46:50|727455.7|726455.7|727440.1|726440.1|727455.7|726455.7|727439.4|726439.4|16
1623145620000|2021-06-08 09:47:00|727439.4|726439.4|727440.7|726440.7|727441.4|726441.4|727426.8|726426.8|23
1623145630000|2021-06-08 09:47:10|727440.3|726440.3|727444.5|726444.5|727444.7|726444.7|727431.9|726431.9|26
1623145640000|2021-06-08 09:47:20|727442.8|726442.8|727413.7|726413.7|727442.8|726442.8|727411.8|726411.8|25
1623145650000|2021-06-08 09:47:30|727413.6|726413.6|727409.3|726409.3|727414.1|726414.1|727402.9|726402.9|17
1623145660000|2021-06-08 09:47:40|727409.1|726409.1|727411.8|726411.8|727418.5|726418.5|727397.4|726397.4|22
1623145670000|2021-06-08 09:47:50|727412.1|726412.1|727476.1|726476.1|727481.8|726481.8|727412.1|726412.1|30
1623145680000|2021-06-08 09:48:00|727472.1|726472.1|727491.3|726491.3|727501.9|726501.9|727468.4|726468.4|28
1623145690000|2021-06-08 09:48:10|727493.7|726493.7|727482.4|726482.4|727496.7|726496.7|727479.6|726479.6|29
1623145700000|2021-06-08 09:48:20|727482.5|726482.5|727498.1|726498.1|727503.5|726503.5|727482.3|726482.3|21
1623145710000|2021-06-08 09:48:30|727501|726501|727482|726482|727504.5|726504.5|727475.3|726475.3|19
1623145720000|2021-06-08 09:48:40|727480.8|726480.8|727481.6|726481.6|727495.6|726495.6|727476.7|726476.7|33
1623145730000|2021-06-08 09:48:50|727479.6|726479.6|727478.1|726478.1|727484|726484|727476|726476|20
1623145740000|2021-06-08 09:49:00|727475.7|726475.7|727467.5|726467.5|727483.7|726483.7|727467.5|726467.5|18
1623145750000|2021-06-08 09:49:10|727467.6|726467.6|727406.6|726406.6|727472.5|726472.5|727350.3|726350.3|38
1623145760000|2021-06-08 09:49:20|727407.4|726407.4|727406.9|726406.9|727424.3|726424.3|727388.1|726388.1|32
1623145770000|2021-06-08 09:49:30|727406.8|726406.8|727393.1|726393.1|727407.5|726407.5|727383|726383|33
1623145780000|2021-06-08 09:49:40|727394.3|726394.3|727384.3|726384.3|727395.3|726395.3|727384.3|726384.3|19
1623145790000|2021-06-08 09:49:50|727380.4|726380.4|727417.1|726417.1|727423.4|726423.4|727380.4|726380.4|21
1623145800000|2021-06-08 09:50:00|727437.5|726437.5|727451.5|726451.5|727457.5|726457.5|727431.4|726431.4|22
1623145810000|2021-06-08 09:50:10|727451.6|726451.6|727409.9|726409.9|727451.6|726451.6|727398.4|726398.4|27
1623145820000|2021-06-08 09:50:20|727407.9|726407.9|727418.3|726418.3|727433.6|726433.6|727397.4|726397.4|25
1623145830000|2021-06-08 09:50:30|727424.1|726424.1|727392.9|726392.9|727424.1|726424.1|727391|726391|18
1623145840000|2021-06-08 09:50:40|727391.9|726391.9|727385.9|726385.9|727408.9|726408.9|727382|726382|21
1623145850000|2021-06-08 09:50:50|727390.5|726390.5|727378.9|726378.9|727390.5|726390.5|727378.9|726378.9|17
1623145860000|2021-06-08 09:51:00|727382.5|726382.5|727375.2|726375.2|727387.5|726387.5|727375.1|726375.1|19
1623145870000|2021-06-08 09:51:10|727379.9|726379.9|727388.1|726388.1|727388.1|726388.1|727375.2|726375.2|25
1623145880000|2021-06-08 09:51:20|727387|726387|727367.6|726367.6|727387|726387|727364.9|726364.9|26
1623145890000|2021-06-08 09:51:30|727368|726368|727364.5|726364.5|727379.3|726379.3|727361.9|726361.9|27
1623145900000|2021-06-08 09:51:40|727364.4|726364.4|727365.2|726365.2|727366.8|726366.8|727361.6|726361.6|15
1623145910000|2021-06-08 09:51:50|727366.7|726366.7|727366.8|726366.8|727368.1|726368.1|727364.8|726364.8|13
1623145920000|2021-06-08 09:52:00|727365.5|726365.5|727363|726363|727370.8|726370.8|727361.7|726361.7|22
1623145930000|2021-06-08 09:52:10|727365.5|726365.5|727364.3|726364.3|727365.7|726365.7|727359.8|726359.8|18
1623145940000|2021-06-08 09:52:20|727363.3|726363.3|727359|726359|727367.1|726367.1|727358.9|726358.9|14
1623145950000|2021-06-08 09:52:30|727357.9|726357.9|727181.1|726181.1|727357.9|726357.9|727181.1|726181.1|30
1623145960000|2021-06-08 09:52:40|727183|726183|727192.3|726192.3|727209.5|726209.5|727183|726183|29
1623145970000|2021-06-08 09:52:50|727188.3|726188.3|727238.8|726238.8|727243.1|726243.1|727188.3|726188.3|25
1623145980000|2021-06-08 09:53:00|727227.7|726227.7|727240.5|726240.5|727241.5|726241.5|727222.8|726222.8|18
1623145990000|2021-06-08 09:53:10|727239.6|726239.6|727228.6|726228.6|727240|726240|727223.9|726223.9|28
1623146000000|2021-06-08 09:53:20|727228.9|726228.9|727186.5|726186.5|727233|726233|727186|726186|23
1623146010000|2021-06-08 09:53:30|727188.6|726188.6|727184.7|726184.7|727189.7|726189.7|727180.1|726180.1|15
1623146020000|2021-06-08 09:53:40|727190.6|726190.6|727174|726174|727192.8|726192.8|727174|726174|15
1623146030000|2021-06-08 09:53:50|727175.2|726175.2|727175.9|726175.9|727179.3|726179.3|727174.3|726174.3|14
1623146040000|2021-06-08 09:54:00|727171.2|726171.2|727163.7|726163.7|727171.2|726171.2|727163.7|726163.7|22
1623146050000|2021-06-08 09:54:10|727164.3|726164.3|727172.5|726172.5|727174.6|726174.6|727164.1|726164.1|19
1623146060000|2021-06-08 09:54:20|727173|726173|727180.7|726180.7|727183|726183|727171.5|726171.5|13
1623146070000|2021-06-08 09:54:30|727179.3|726179.3|727177.5|726177.5|727196|726196|727177.5|726177.5|24
1623146080000|2021-06-08 09:54:40|727181.2|726181.2|727145.4|726145.4|727181.8|726181.8|727139.9|726139.9|23
1623146090000|2021-06-08 09:54:50|727145.3|726145.3|727076.2|726076.2|727151.3|726151.3|727074.2|726074.2|19
1623146100000|2021-06-08 09:55:00|727072|726072|727100.1|726100.1|727117.8|726117.8|727068.9|726068.9|36
1623146110000|2021-06-08 09:55:10|727100.7|726100.7|727181.2|726181.2|727186.8|726186.8|727099.8|726099.8|32
1623146120000|2021-06-08 09:55:20|727182|726182|727222.2|726222.2|727222.2|726222.2|727182|726182|18
1623146130000|2021-06-08 09:55:30|727215|726215|727217.1|726217.1|727217.1|726217.1|727200.5|726200.5|26
1623146140000|2021-06-08 09:55:40|727217|726217|727220.6|726220.6|727220.6|726220.6|727215.4|726215.4|15
1623146150000|2021-06-08 09:55:50|727220|726220|727242.7|726242.7|727249.1|726249.1|727220|726220|10
1623146160000|2021-06-08 09:56:00|727235.2|726235.2|727296.8|726296.8|727296.8|726296.8|727235.2|726235.2|17
1623146170000|2021-06-08 09:56:10|727313|726313|727346.6|726346.6|727357.5|726357.5|727304.9|726304.9|22
1623146180000|2021-06-08 09:56:20|727346.5|726346.5|727353.7|726353.7|727366.4|726366.4|727346.5|726346.5|30
1623146190000|2021-06-08 09:56:30|727351.3|726351.3|727351.3|726351.3|727356.6|726356.6|727349.8|726349.8|16
1623146200000|2021-06-08 09:56:40|727351.1|726351.1|727365.9|726365.9|727365.9|726365.9|727346.9|726346.9|19
1623146210000|2021-06-08 09:56:50|727365.1|726365.1|727355.5|726355.5|727370.1|726370.1|727355.4|726355.4|17
1623146220000|2021-06-08 09:57:00|727353.5|726353.5|727362.9|726362.9|727362.9|726362.9|727349.9|726349.9|14
1623146230000|2021-06-08 09:57:10|727362|726362|727353.4|726353.4|727362|726362|727344.8|726344.8|25
1623146240000|2021-06-08 09:57:20|727352.7|726352.7|727331.8|726331.8|727352.7|726352.7|727324|726324|11
1623146250000|2021-06-08 09:57:30|727328.8|726328.8|727345.5|726345.5|727357.7|726357.7|727322.6|726322.6|18
1623146260000|2021-06-08 09:57:40|727348.3|726348.3|727347.2|726347.2|727349.6|726349.6|727345.6|726345.6|10
1623146270000|2021-06-08 09:57:50|727347.5|726347.5|727349.6|726349.6|727349.6|726349.6|727340.2|726340.2|14
1623146280000|2021-06-08 09:58:00|727343.8|726343.8|727307|726307|727349.9|726349.9|727288.4|726288.4|25
1623146290000|2021-06-08 09:58:10|727305.2|726305.2|727311.2|726311.2|727312.5|726312.5|727296.5|726296.5|21
1623146300000|2021-06-08 09:58:20|727317.1|726317.1|727308.2|726308.2|727317.1|726317.1|727301.8|726301.8|19
1623146310000|2021-06-08 09:58:30|727297.5|726297.5|727337|726337|727344.3|726344.3|727297.5|726297.5|22
1623146320000|2021-06-08 09:58:40|727335.4|726335.4|727326.6|726326.6|727340.5|726340.5|727326|726326|25
1623146330000|2021-06-08 09:58:50|727327.7|726327.7|727310.7|726310.7|727330.9|726330.9|727303.8|726303.8|16
1623146340000|2021-06-08 09:59:00|727309.6|726309.6|727293|726293|727309.6|726309.6|727290.5|726290.5|20
1623146350000|2021-06-08 09:59:10|727294.3|726294.3|727302.4|726302.4|727309.5|726309.5|727293.5|726293.5|26
1623146360000|2021-06-08 09:59:20|727302.9|726302.9|727298.4|726298.4|727304.1|726304.1|727298.4|726298.4|22
1623146370000|2021-06-08 09:59:30|727294.8|726294.8|727220.3|726220.3|727296.9|726296.9|727208.8|726208.8|29
1623146380000|2021-06-08 09:59:40|727219.6|726219.6|727230.8|726230.8|727234.9|726234.9|727219.6|726219.6|25
1623146390000|2021-06-08 09:59:50|727229.1|726229.1|727159.5|726159.5|727230|726230|727153.1|726153.1|29
1623146400000|2021-06-08 10:00:00|727154.1|726154.1|727192.6|726192.6|727198.8|726198.8|727154.1|726154.1|23
1623146410000|2021-06-08 10:00:10|727237.7|726237.7|727273.9|726273.9|727281|726281|727220.2|726220.2|28
1623146420000|2021-06-08 10:00:20|727272.5|726272.5|727265.7|726265.7|727283.2|726283.2|727265.7|726265.7|21
1623146430000|2021-06-08 10:00:30|727264.6|726264.6|727261.1|726261.1|727269.5|726269.5|727258.8|726258.8|18
1623146440000|2021-06-08 10:00:40|727259.1|726259.1|727279.4|726279.4|727295.4|726295.4|727258.9|726258.9|21
1623146450000|2021-06-08 10:00:50|727279.1|726279.1|727280.5|726280.5|727280.7|726280.7|727277.8|726277.8|14
1623146460000|2021-06-08 10:01:00|727278.8|726278.8|727273.3|726273.3|727283.7|726283.7|727267.6|726267.6|26
1623146470000|2021-06-08 10:01:10|727274.1|726274.1|727267.7|726267.7|727286.4|726286.4|727263.3|726263.3|23
1623146480000|2021-06-08 10:01:20|727261|726261|727255.3|726255.3|727266.3|726266.3|727255.3|726255.3|15
1623146490000|2021-06-08 10:01:30|727236.3|726236.3|727208.2|726208.2|727239.8|726239.8|727208.2|726208.2|30
1623146500000|2021-06-08 10:01:40|727208.9|726208.9|727178.8|726178.8|727216.9|726216.9|727177.6|726177.6|29
1623146510000|2021-06-08 10:01:50|727185.9|726185.9|727181.3|726181.3|727191.4|726191.4|727176.7|726176.7|27
1623146520000|2021-06-08 10:02:00|727178.8|726178.8|727149.9|726149.9|727179.8|726179.8|727149.8|726149.8|20
1623146530000|2021-06-08 10:02:10|727152|726152|727136.2|726136.2|727152|726152|727136.2|726136.2|27
1623146540000|2021-06-08 10:02:20|727136.3|726136.3|727148.6|726148.6|727161.6|726161.6|727136.3|726136.3|29
1623146550000|2021-06-08 10:02:30|727125.9|726125.9|727048.4|726048.4|727133.1|726133.1|727046.4|726046.4|29
1623146560000|2021-06-08 10:02:40|727048.7|726048.7|727041.7|726041.7|727052|726052|727033.7|726033.7|21
1623146570000|2021-06-08 10:02:50|727039.4|726039.4|727116|726116|727131.2|726131.2|727039.2|726039.2|25
1623146580000|2021-06-08 10:03:00|727105.9|726105.9|727168.5|726168.5|727168.5|726168.5|727105.9|726105.9|29
1623146590000|2021-06-08 10:03:10|727168.1|726168.1|727166.2|726166.2|727192.4|726192.4|727166.2|726166.2|20
1623146600000|2021-06-08 10:03:20|727166.6|726166.6|727162.5|726162.5|727166.6|726166.6|727161.1|726161.1|16
1623146610000|2021-06-08 10:03:30|727154.9|726154.9|727169.8|726169.8|727169.8|726169.8|727148.8|726148.8|24
1623146620000|2021-06-08 10:03:40|727179.2|726179.2|727182.7|726182.7|727182.7|726182.7|727169.9|726169.9|23
1623146630000|2021-06-08 10:03:50|727176.5|726176.5|727162.9|726162.9|727184.4|726184.4|727156.5|726156.5|25
1623146640000|2021-06-08 10:04:00|727158.6|726158.6|727181.5|726181.5|727186.2|726186.2|727157.2|726157.2|21
1623146650000|2021-06-08 10:04:10|727181.8|726181.8|727220.9|726220.9|727225.1|726225.1|727181.8|726181.8|25
1623146660000|2021-06-08 10:04:20|727220.7|726220.7|727244.1|726244.1|727252.5|726252.5|727211.9|726211.9|25
1623146670000|2021-06-08 10:04:30|727247.7|726247.7|727255.9|726255.9|727260.1|726260.1|727241|726241|34
1623146680000|2021-06-08 10:04:40|727256.9|726256.9|727252.1|726252.1|727257.4|726257.4|727250.2|726250.2|21
1623146690000|2021-06-08 10:04:50|727252.2|726252.2|727256.7|726256.7|727257.6|726257.6|727250.1|726250.1|17
1623146700000|2021-06-08 10:05:00|727258.2|726258.2|727268.1|726268.1|727268.1|726268.1|727255.3|726255.3|21
1623146710000|2021-06-08 10:05:10|727266.2|726266.2|727279.9|726279.9|727294.1|726294.1|727266.2|726266.2|21
1623146720000|2021-06-08 10:05:20|727274.6|726274.6|727284.5|726284.5|727288.1|726288.1|727274.6|726274.6|20
1623146730000|2021-06-08 10:05:30|727271.8|726271.8|727260.7|726260.7|727272.5|726272.5|727256.2|726256.2|23
1623146740000|2021-06-08 10:05:40|727266.1|726266.1|727258.4|726258.4|727266.1|726266.1|727258.1|726258.1|15
1623146750000|2021-06-08 10:05:50|727258.8|726258.8|727261|726261|727265.5|726265.5|727258.7|726258.7|13
1623146760000|2021-06-08 10:06:00|727263.4|726263.4|727256.6|726256.6|727263.4|726263.4|727256.6|726256.6|18
1623146770000|2021-06-08 10:06:10|727256.4|726256.4|727264.9|726264.9|727268.1|726268.1|727256.3|726256.3|16
1623146780000|2021-06-08 10:06:20|727270.3|726270.3|727261.5|726261.5|727270.3|726270.3|727258.1|726258.1|19
1623146790000|2021-06-08 10:06:30|727261.6|726261.6|727267.8|726267.8|727269.5|726269.5|727258.2|726258.2|21
1623146800000|2021-06-08 10:06:40|727267.7|726267.7|727297.8|726297.8|727298.8|726298.8|727267.7|726267.7|28
1623146810000|2021-06-08 10:06:50|727297.9|726297.9|727303.1|726303.1|727304.2|726304.2|727294.4|726294.4|19
1623146820000|2021-06-08 10:07:00|727302.7|726302.7|727284.5|726284.5|727302.7|726302.7|727284.1|726284.1|22
1623146830000|2021-06-08 10:07:10|727284.3|726284.3|727224|726224|727284.3|726284.3|727223.8|726223.8|21
1623146840000|2021-06-08 10:07:20|727224.6|726224.6|727235|726235|727235|726235|727223.2|726223.2|15
1623146850000|2021-06-08 10:07:30|727234.3|726234.3|727201.8|726201.8|727234.3|726234.3|727198.3|726198.3|21
1623146860000|2021-06-08 10:07:40|727200.9|726200.9|727693.3|725693.3|727702|726226.3|727200.9|725693.3|22
1623146870000|2021-06-08 10:07:50|727699.6|725699.6|727190.5|726190.5|727699.6|726199.6|727187.4|725699.6|14
1623146880000|2021-06-08 10:08:00|727203.5|726203.5|727182.4|726182.4|727203.5|726203.5|727181.9|726181.9|21
1623146890000|2021-06-08 10:08:10|727182.9|726182.9|727183.4|726183.4|727187.1|726187.1|727179.3|726179.3|21
1623146900000|2021-06-08 10:08:20|727188.2|726188.2|727190|726190|727190|726190|727183.7|726183.7|12
1623146910000|2021-06-08 10:08:30|727184.6|726184.6|727149.1|726149.1|727184.6|726184.6|727149.1|726149.1|28
1623146920000|2021-06-08 10:08:40|727143.5|726143.5|727127.1|726127.1|727147.9|726147.9|727119.5|726119.5|24
1623146930000|2021-06-08 10:08:50|727126.5|726126.5|727132.7|726132.7|727616.3|726133.4|727108.4|725614.7|26
1623146940000|2021-06-08 10:09:00|727127.3|726127.3|727141.2|726141.2|727142.2|726142.2|727127.3|726127.3|26
1623146950000|2021-06-08 10:09:10|727140|726140|727163.7|726163.7|727163.7|726163.7|727133.5|726133.5|18
1623146960000|2021-06-08 10:09:20|727186.5|726186.5|727161.6|726161.6|727186.5|726186.5|727161.6|726161.6|10
1623146970000|2021-06-08 10:09:30|727161.3|726161.3|727137.7|726137.7|727161.3|726161.3|727136.8|726136.8|20
1623146980000|2021-06-08 10:09:40|727135.9|726135.9|727151.6|726151.6|727155.6|726155.6|727123.3|726123.3|24
1623146990000|2021-06-08 10:09:50|727146.7|726146.7|727242.5|726242.5|727248.2|726248.2|727146.7|726146.7|27
1623147000000|2021-06-08 10:10:00|727236.9|726236.9|727218.6|726218.6|727248.6|726248.6|727212.7|726212.7|31
1623147010000|2021-06-08 10:10:10|727220.2|726220.2|727271.6|726271.6|727271.6|726271.6|727207.6|726207.6|30
1623147020000|2021-06-08 10:10:20|727253.1|726253.1|727295.1|726295.1|727295.1|726295.1|727247.6|726247.6|21
1623147030000|2021-06-08 10:10:30|727296.9|726296.9|727257|726257|727296.9|726296.9|727246.4|726246.4|28
1623147040000|2021-06-08 10:10:40|727261.7|726261.7|727314.4|726314.4|727314.4|726314.4|727248.4|726248.4|29
1623147050000|2021-06-08 10:10:50|727313.2|726313.2|727339.8|726339.8|727353.6|726353.6|727313.2|726313.2|19
1623147060000|2021-06-08 10:11:00|727338.4|726338.4|727341.5|726341.5|727343.8|726343.8|727336.4|726336.4|24
1623147070000|2021-06-08 10:11:10|727341.2|726341.2|727333.7|726333.7|727341.2|726341.2|727327.5|726327.5|17
1623147080000|2021-06-08 10:11:20|727331.6|726331.6|727360.1|726360.1|727373.7|726373.7|727329|726329|22
1623147090000|2021-06-08 10:11:30|727358.3|726358.3|727341.8|726341.8|727361.2|726361.2|727339.3|726339.3|23
1623147100000|2021-06-08 10:11:40|727352.6|726352.6|727342|726342|727352.6|726352.6|727335.6|726335.6|20
1623147110000|2021-06-08 10:11:50|727340.8|726340.8|727348.5|726348.5|727352.6|726352.6|727339.9|726339.9|13
1623147120000|2021-06-08 10:12:00|727347.9|726347.9|727344.6|726344.6|727347.9|726347.9|727339.5|726339.5|15
1623147130000|2021-06-08 10:12:10|727344.9|726344.9|727341.3|726341.3|727344.9|726344.9|727335|726335|11
1623147140000|2021-06-08 10:12:20|727343.9|726343.9|727341|726341|727347.1|726347.1|727339.8|726339.8|18
1623147150000|2021-06-08 10:12:30|727336.2|726336.2|727367.2|726367.2|727367.2|726367.2|727326|726326|23
1623147160000|2021-06-08 10:12:40|727366.2|726366.2|727377.1|726377.1|727379.9|726379.9|727355.5|726355.5|26
1623147170000|2021-06-08 10:12:50|727380.4|726380.4|727325.2|726325.2|727381|726381|727322.4|726322.4|26
1623147180000|2021-06-08 10:13:00|727327.1|726327.1|727363.6|726363.6|727369.5|726369.5|727316.9|726316.9|32
1623147190000|2021-06-08 10:13:10|727364.3|726364.3|727392.2|726392.2|727398.8|726398.8|727355.6|726355.6|22
1623147200000|2021-06-08 10:13:20|727396.2|726396.2|727362|726362|727399.7|726399.7|727355|726355|26
1623147210000|2021-06-08 10:13:30|727372.1|726372.1|727371.7|726371.7|727372.1|726372.1|727361.3|726361.3|26
1623147220000|2021-06-08 10:13:40|727371.6|726371.6|727368.9|726368.9|727379.5|726379.5|727363.4|726363.4|24
1623147230000|2021-06-08 10:13:50|727370.9|726370.9|727369.4|726369.4|727377.5|726377.5|727368.3|726368.3|16
1623147240000|2021-06-08 10:14:00|727380.3|726380.3|727434.8|726434.8|727446.6|726446.6|727378.6|726378.6|28
1623147250000|2021-06-08 10:14:10|727435.9|726435.9|727435.1|726435.1|727436.6|726436.6|727420.4|726420.4|27
1623147260000|2021-06-08 10:14:20|727433.6|726433.6|727462.5|726462.5|727465.9|726465.9|727432.9|726432.9|17
1623147270000|2021-06-08 10:14:30|727449.9|726449.9|727351.8|726351.8|727452.2|726452.2|727291.9|726291.9|32
1623147280000|2021-06-08 10:14:40|727353.4|726353.4|727286.3|726286.3|727358.4|726358.4|727280.5|726280.5|35
1623147290000|2021-06-08 10:14:50|727295.7|726295.7|727347.6|726347.6|727846|726358.8|727292.3|725824|35
1623147300000|2021-06-08 10:15:00|727336.7|726336.7|727356.9|726356.9|727840.8|726356.9|727314.8|725840.8|38
1623147310000|2021-06-08 10:15:10|727356.2|726356.2|727383.8|726383.8|727389|726389|727343.5|726343.5|31
1623147320000|2021-06-08 10:15:20|727377.6|726377.6|727376.6|726376.6|727382.4|726382.4|727372.5|726372.5|31
1623147330000|2021-06-08 10:15:30|727385.5|726385.5|727426.9|726426.9|727876.6|726432.2|727371.4|725874.1|29
1623147340000|2021-06-08 10:15:40|727429.5|726429.5|727385.2|726385.2|727435.6|726435.6|727333.6|726333.6|31
1623147350000|2021-06-08 10:15:50|727364.5|726364.5|727418.4|726418.4|727422|726422|727358.6|726358.6|32
1623147360000|2021-06-08 10:16:00|727420.6|726420.6|727480.9|726480.9|727480.9|726480.9|727414.6|726414.6|39
1623147370000|2021-06-08 10:16:10|727462.2|726462.2|727394.7|726394.7|727462.5|726462.5|727349.7|726349.7|37
1623147380000|2021-06-08 10:16:20|727406.7|726406.7|727368.8|726368.8|727437.9|726437.9|727355.1|726355.1|39
1623147390000|2021-06-08 10:16:30|727359.1|726359.1|727366.7|726366.7|727371.9|726371.9|727345.1|726345.1|36
1623147400000|2021-06-08 10:16:40|727371.5|726371.5|727356.1|726356.1|727882.9|726479.5|727356.1|725865|34
1623147410000|2021-06-08 10:16:50|727362.2|726362.2|727374.7|726374.7|727385.9|726385.9|727331.3|726331.3|33
1623147420000|2021-06-08 10:17:00|727374.1|726374.1|727367.7|726367.7|727374.1|726374.1|727362.2|726362.2|25
1623147430000|2021-06-08 10:17:10|727355.7|726355.7|727358.4|726358.4|727358.9|726358.9|727337.2|726337.2|32
1623147440000|2021-06-08 10:17:20|727368.3|726368.3|727372.5|726372.5|727376.5|726376.5|727343.1|726343.1|35
1623147450000|2021-06-08 10:17:30|727371.3|726371.3|727348.9|726348.9|727376.5|726376.5|727348.9|726348.9|28
1623147460000|2021-06-08 10:17:40|727349.6|726349.6|727496.7|726496.7|727499.3|726499.3|727341|726341|36
1623147470000|2021-06-08 10:17:50|727498.5|726498.5|727484.5|726484.5|727498.5|726498.5|727476.8|726476.8|26
1623147480000|2021-06-08 10:18:00|727478.5|726478.5|727463.8|726463.8|727478.5|726478.5|727440.3|726440.3|28
1623147490000|2021-06-08 10:18:10|727465.7|726465.7|727482.5|726482.5|727504.3|726504.3|727465.7|726465.7|38
1623147500000|2021-06-08 10:18:20|727481.8|726481.8|727481.9|726481.9|727497.4|726497.4|727476.7|726476.7|30
1623147510000|2021-06-08 10:18:30|727482.3|726482.3|727482.4|726482.4|727490.9|726490.9|727477.2|726477.2|33
1623147520000|2021-06-08 10:18:40|727480.7|726480.7|727507.1|726507.1|727518.9|726518.9|727477.4|726477.4|32
1623147530000|2021-06-08 10:18:50|727492|726492|727493.9|726493.9|727504.2|726504.2|727486.2|726486.2|31
1623147540000|2021-06-08 10:19:00|727489.4|726489.4|727513.3|726513.3|727513.3|726513.3|727465.3|726465.3|31
1623147550000|2021-06-08 10:19:10|727510.6|726510.6|727566.1|726566.1|727584.7|726584.7|727510.6|726510.6|35
1623147560000|2021-06-08 10:19:20|727565.5|726565.5|727572|726572|727578.6|726578.6|727562.4|726562.4|22
1623147570000|2021-06-08 10:19:30|727576.6|726576.6|727611.8|726611.8|727611.8|726611.8|727567.3|726567.3|22
1623147580000|2021-06-08 10:19:40|727605.4|726605.4|727576.2|726576.2|727609.8|726609.8|727576.2|726576.2|27
1623147590000|2021-06-08 10:19:50|727576.6|726576.6|727593.3|726593.3|727593.8|726593.8|727576.6|726576.6|24
1623147600000|2021-06-08 10:20:00|727595.8|726595.8|727691.2|726691.2|727734.9|726734.9|727592.5|726592.5|32
1623147610000|2021-06-08 10:20:10|727688.9|726688.9|727530.4|726530.4|728145.2|726688.9|727530.4|726144.9|37
1623147620000|2021-06-08 10:20:20|727538.5|726538.5|727530.2|726530.2|727540.4|726540.4|727522.6|726522.6|27
1623147630000|2021-06-08 10:20:30|727527.8|726527.8|727524.6|726524.6|727529.4|726529.4|727516.9|726516.9|28
1623147640000|2021-06-08 10:20:40|727526.3|726526.3|728054.1|726054.1|728054.9|726582.9|727525.1|726044.6|31
1623147650000|2021-06-08 10:20:50|728063.2|726063.2|727572.5|726572.5|728063.2|726572.5|727550|726063.2|24
1623147660000|2021-06-08 10:21:00|727567.5|726567.5|727533.1|726533.1|727584|726584|727527.6|726527.6|32
1623147670000|2021-06-08 10:21:10|727531|726531|727655.5|726655.5|727661.8|726661.8|727524.8|726524.8|26
1623147680000|2021-06-08 10:21:20|727654.2|726654.2|727774.6|726774.6|727774.6|726774.6|727654.2|726654.2|35
1623147690000|2021-06-08 10:21:30|727784.2|726784.2|727780.9|726780.9|727785.1|726785.1|727719.7|726719.7|39
1623147700000|2021-06-08 10:21:40|727805.3|726805.3|727754|726754|728280.8|726805.3|727748|726256.7|34
1623147710000|2021-06-08 10:21:50|727767|726767|727749.5|726749.5|728286.3|726776.6|727744.2|726249.8|30
1623147720000|2021-06-08 10:22:00|727748.7|726748.7|727768.7|726768.7|728265.8|726803.8|727745|726248.2|35
1623147730000|2021-06-08 10:22:10|727768.8|726768.8|727709.4|726709.4|727785.5|726785.5|727705|726705|34
1623147740000|2021-06-08 10:22:20|728206.5|726206.5|727659.7|726659.7|728206.5|726746.7|727655.1|726196.5|34
1623147750000|2021-06-08 10:22:30|727683.4|726683.4|728218.1|726218.1|728229.3|726734|727679.5|726217.2|35
1623147760000|2021-06-08 10:22:40|728220|726220|727685.2|726685.2|728221.8|726724.6|727684.6|726216.8|26
1623147770000|2021-06-08 10:22:50|727688.7|726688.7|727741.3|726741.3|728219.9|726762.8|727675.9|726207.9|30
1623147780000|2021-06-08 10:23:00|727736.4|726736.4|727666.6|726666.6|727736.4|726736.4|727646.3|726646.3|32
1623147790000|2021-06-08 10:23:10|727658|726658|727661.4|726661.4|727672.9|726672.9|727652.5|726652.5|26
1623147800000|2021-06-08 10:23:20|727668.8|726668.8|727672|726672|727672|726672|727658.9|726658.9|18
1623147810000|2021-06-08 10:23:30|727668|726668|727655.9|726655.9|727668|726668|727655.3|726655.3|19
1623147820000|2021-06-08 10:23:40|727666.2|726666.2|727667.4|726667.4|727674.9|726674.9|727646.2|726646.2|27
1623147830000|2021-06-08 10:23:50|727663.2|726663.2|727671.6|726671.6|727692.4|726692.4|727628.3|726628.3|24
1623147840000|2021-06-08 10:24:00|727675.5|726675.5|727689.1|726689.1|727694.3|726694.3|727666.9|726666.9|25
1623147850000|2021-06-08 10:24:10|727688|726688|727684.3|726684.3|727693.1|726693.1|727678.4|726678.4|15
1623147860000|2021-06-08 10:24:20|727681.6|726681.6|727678.4|726678.4|727682.9|726682.9|727659.2|726659.2|19
1623147870000|2021-06-08 10:24:30|727686.5|726686.5|727682.6|726682.6|727690.2|726690.2|727675.2|726675.2|28
1623147880000|2021-06-08 10:24:40|727681|726681|727698.4|726698.4|727698.4|726698.4|727680.7|726680.7|29
1623147890000|2021-06-08 10:24:50|727698.2|726698.2|727688|726688|727700.8|726700.8|727684.9|726684.9|25
1623147900000|2021-06-08 10:25:00|727695.4|726695.4|727703.4|726703.4|727703.5|726703.5|727689.1|726689.1|23
1623147910000|2021-06-08 10:25:10|727699.2|726699.2|727788.5|726788.5|727796.9|726796.9|727697.3|726697.3|32
1623147920000|2021-06-08 10:25:20|727791.9|726791.9|727798.8|726798.8|727798.8|726798.8|727784.1|726784.1|29
1623147930000|2021-06-08 10:25:30|727797.1|726797.1|727803.3|726803.3|727813.9|726813.9|727792.1|726792.1|30
1623147940000|2021-06-08 10:25:40|727786.4|726786.4|727772.1|726772.1|727788|726788|727770.2|726770.2|32
1623147950000|2021-06-08 10:25:50|727775.1|726775.1|727777.8|726777.8|727783.3|726783.3|727775.1|726775.1|26
1623147960000|2021-06-08 10:26:00|727784.3|726784.3|727766|726766|727793.9|726793.9|727764|726764|36
1623147970000|2021-06-08 10:26:10|727771.5|726771.5|727772|726772|727772|726772|727756.1|726756.1|33
1623147980000|2021-06-08 10:26:20|727770.9|726770.9|727771.9|726771.9|727777.7|726777.7|727767.1|726767.1|24
1623147990000|2021-06-08 10:26:30|727776.7|726776.7|727777.8|726777.8|727777.8|726777.8|727766.5|726766.5|28
1623148000000|2021-06-08 10:26:40|727774.8|726774.8|727770.1|726770.1|727778.8|726778.8|727768|726768|25
1623148010000|2021-06-08 10:26:50|727769.9|726769.9|727781.9|726781.9|727789.7|726789.7|727757.3|726757.3|28
1623148020000|2021-06-08 10:27:00|727779.7|726779.7|727781|726781|728293.2|726796.6|727769.8|726282.4|29
1623148030000|2021-06-08 10:27:10|727778.7|726778.7|727779.6|726779.6|727785.3|726785.3|727776.9|726776.9|25
1623148040000|2021-06-08 10:27:20|727780.4|726780.4|727772.9|726772.9|727781.7|726781.7|727763.5|726763.5|25
1623148050000|2021-06-08 10:27:30|727774.9|726774.9|727781.3|726781.3|727783|726783|727772.1|726772.1|25
1623148060000|2021-06-08 10:27:40|727781.9|726781.9|727777.2|726777.2|727788.8|726788.8|727776.1|726776.1|22
1623148070000|2021-06-08 10:27:50|727775.4|726775.4|727776.1|726776.1|727787.2|726787.2|727773.7|726773.7|24
1623148080000|2021-06-08 10:28:00|727776.8|726776.8|727771.3|726771.3|727799.9|726799.9|727769.4|726769.4|26
1623148090000|2021-06-08 10:28:10|727784.2|726784.2|727783.8|726783.8|727785.1|726785.1|727768|726768|20
1623148100000|2021-06-08 10:28:20|727784.6|726784.6|727816.1|726816.1|727816.1|726816.1|727782.3|726782.3|27
1623148110000|2021-06-08 10:28:30|727816.7|726816.7|727849|726849|727857.4|726857.4|727816.7|726816.7|29
1623148120000|2021-06-08 10:28:40|727859.5|726859.5|727965.1|726965.1|727965.1|726965.1|727856.9|726856.9|33
1623148130000|2021-06-08 10:28:50|727962.3|726962.3|727943.4|726943.4|727972.4|726972.4|727925.2|726925.2|35
1623148140000|2021-06-08 10:29:00|727939|726939|727936.5|726936.5|727970.1|726970.1|727936|726936|32
1623148150000|2021-06-08 10:29:10|727937.6|726937.6|727901.6|726901.6|727961.7|726961.7|727899.5|726899.5|37
1623148160000|2021-06-08 10:29:20|727901.7|726901.7|727914|726914|727962.1|726962.1|727901.7|726901.7|33
1623148170000|2021-06-08 10:29:30|727909.7|726909.7|727882.1|726882.1|727910.7|726910.7|727855|726855|40
1623148180000|2021-06-08 10:29:40|727875.8|726875.8|727867.4|726867.4|727894.6|726894.6|727867.4|726867.4|37
1623148190000|2021-06-08 10:29:50|727860.9|726860.9|727941.1|726941.1|727975.7|726975.7|727854.4|726854.4|36
1623148200000|2021-06-08 10:30:00|727967.4|726967.4|727964.6|726964.6|728007.8|727007.8|727940.8|726940.8|40
1623148210000|2021-06-08 10:30:10|727962|726962|727988.8|726988.8|728456.8|727008.7|727951.7|726447|34
1623148220000|2021-06-08 10:30:20|727979.5|726979.5|727919.2|726919.2|727994.7|726994.7|727903.1|726903.1|30
1623148230000|2021-06-08 10:30:30|727911.5|726911.5|727939|726939|727942.8|726942.8|727891.6|726891.6|31
1623148240000|2021-06-08 10:30:40|727949.5|726949.5|727938.9|726938.9|727952.4|726952.4|727933.4|726933.4|28
1623148250000|2021-06-08 10:30:50|727938.7|726938.7|727911.9|726911.9|727941.9|726941.9|727900|726900|30
1623148260000|2021-06-08 10:31:00|727910.9|726910.9|727892.4|726892.4|728393|726911.4|727868.8|726389.8|31
1623148270000|2021-06-08 10:31:10|727889|726889|727838.8|726838.8|727907.8|726907.8|727838|726838|32
1623148280000|2021-06-08 10:31:20|727832.6|726832.6|728326.3|726326.3|728326.3|726841.2|727813.3|726326.3|32
1623148290000|2021-06-08 10:31:30|727838.4|726838.4|727843.8|726843.8|728327.9|726861|727827.2|726315.4|33
1623148300000|2021-06-08 10:31:40|727858.5|726858.5|727877.1|726877.1|727932.5|726932.5|727851.8|726851.8|40
1623148310000|2021-06-08 10:31:50|727873.5|726873.5|727843|726843|727873.5|726873.5|727824.5|726824.5|36
1623148320000|2021-06-08 10:32:00|727838.5|726838.5|727849.8|726849.8|727854.2|726854.2|727811.6|726811.6|28
1623148330000|2021-06-08 10:32:10|727837.2|726837.2|727745.7|726745.7|727837.2|726837.2|727745.7|726745.7|34
1623148340000|2021-06-08 10:32:20|727739.6|726739.6|727734|726734|727746.4|726746.4|727720.1|726720.1|38
1623148350000|2021-06-08 10:32:30|727733.8|726733.8|727812.3|726812.3|728267.7|726842.9|727727.5|726267.7|26
1623148360000|2021-06-08 10:32:40|727815.4|726815.4|727803.5|726803.5|727835.6|726835.6|727800.8|726800.8|30
1623148370000|2021-06-08 10:32:50|727804.7|726804.7|727843.9|726843.9|727857.1|726857.1|727795.6|726795.6|30
1623148380000|2021-06-08 10:33:00|727838.8|726838.8|727876.2|726876.2|727905.7|726905.7|727819.2|726819.2|36
1623148390000|2021-06-08 10:33:10|727877.4|726877.4|728287|726287|728289.7|726880.9|727806.7|726287|30
1623148400000|2021-06-08 10:33:20|728290|726290|727818.6|726818.6|728315.2|726825.9|727789.2|726290|16
1623148410000|2021-06-08 10:33:30|727821.9|726821.9|728322.6|726322.6|728331.3|726828.6|727814.4|726313.7|31
1623148420000|2021-06-08 10:33:40|728322.7|726322.7|727830|726830|728324.2|726847.3|727816.1|726322.7|27
1623148430000|2021-06-08 10:33:50|727843.9|726843.9|727813.2|726813.2|727849.5|726849.5|727811.6|726811.6|32
1623148440000|2021-06-08 10:34:00|727819.9|726819.9|727789|726789|727819.9|726819.9|727773.9|726773.9|31
1623148450000|2021-06-08 10:34:10|727788.5|726788.5|727800.8|726800.8|727833.9|726833.9|727778.2|726778.2|28
1623148460000|2021-06-08 10:34:20|727802.7|726802.7|727784.5|726784.5|727822.6|726822.6|727784.5|726784.5|31
1623148470000|2021-06-08 10:34:30|727791|726791|727775.5|726775.5|728284|726791|727770|726270.4|18
1623148480000|2021-06-08 10:34:40|727783.5|726783.5|727785.5|726785.5|727842.8|726842.8|727765.3|726765.3|35
1623148490000|2021-06-08 10:34:50|727805.5|726805.5|727798.2|726798.2|727829.6|726829.6|727798.2|726798.2|29
1623148500000|2021-06-08 10:35:00|727800|726800|727808.5|726808.5|728307.2|726816.6|727795.6|726288|29
1623148510000|2021-06-08 10:35:10|727805.7|726805.7|727790.9|726790.9|728304.9|726805.7|727790.9|726294.2|25
1623148520000|2021-06-08 10:35:20|727796|726796|727767.8|726767.8|727796|726796|727759|726759|13
1623148530000|2021-06-08 10:35:30|728277.3|726277.3|727756.7|726756.7|728284.7|726772.3|727749.8|726261.2|33
1623148540000|2021-06-08 10:35:40|727758.8|726758.8|727785.3|726785.3|728328|726828.8|727757.9|726279|31
1623148550000|2021-06-08 10:35:50|727769.6|726769.6|727699.5|726699.5|728200.2|726770.1|727689|726186.2|28
1623148560000|2021-06-08 10:36:00|727697.1|726697.1|727698.2|726698.2|727704.8|726704.8|727690.3|726690.3|31
1623148570000|2021-06-08 10:36:10|727698.4|726698.4|728186.8|726186.8|728187|726701.7|727674.6|726179.6|26
1623148580000|2021-06-08 10:36:20|728188.2|726188.2|728203.8|726203.8|728221.6|726722.9|727675.5|726172.7|30
1623148590000|2021-06-08 10:36:30|727694.7|726694.7|728159.9|726159.9|728224.5|726706.4|727677.2|726156.8|36
1623148600000|2021-06-08 10:36:40|728175.3|726175.3|728165.6|726165.6|728176.6|726663.4|727663.4|726157.3|26
1623148610000|2021-06-08 10:36:50|728176.7|726176.7|728183.2|726183.2|728183.9|726676.8|727644.4|726161.1|32
1623148620000|2021-06-08 10:37:00|728169.4|726169.4|727777.3|726777.3|728282.6|726777.3|727679|726168.9|29
1623148630000|2021-06-08 10:37:10|727780.3|726780.3|728150.4|726150.4|728282|726780.3|727641.2|726138.5|36
1623148640000|2021-06-08 10:37:20|728137.5|726137.5|727758.7|726758.7|728150.3|726759|727636.3|726137.5|30
1623148650000|2021-06-08 10:37:30|727745.8|726745.8|727701.7|726701.7|728242.9|726747.5|727681.4|726242.9|29
1623148660000|2021-06-08 10:37:40|727701.5|726701.5|727751.2|726751.2|727772.5|726772.5|727696.7|726696.7|26
1623148670000|2021-06-08 10:37:50|727746.3|726746.3|727686.6|726686.6|727746.3|726746.3|727679.9|726679.9|35
1623148680000|2021-06-08 10:38:00|727686.9|726686.9|727688.6|726688.6|727688.6|726688.6|727685.6|726685.6|17
1623148690000|2021-06-08 10:38:10|727688.7|726688.7|727641.5|726641.5|727688.8|726688.8|727639.3|726639.3|17
1623148700000|2021-06-08 10:38:20|727641.8|726641.8|727632.2|726632.2|727648.3|726648.3|727631.9|726631.9|26
1623148710000|2021-06-08 10:38:30|727589.1|726589.1|727563.1|726563.1|727589.1|726589.1|727552.4|726552.4|28
1623148720000|2021-06-08 10:38:40|727561.3|726561.3|727486.1|726486.1|727561.3|726561.3|727481.6|726481.6|35
1623148730000|2021-06-08 10:38:50|727486.9|726486.9|727475.4|726475.4|727494.9|726494.9|727469.4|726469.4|26
1623148740000|2021-06-08 10:39:00|727473|726473|727463.4|726463.4|727476.7|726476.7|727463|726463|29
1623148750000|2021-06-08 10:39:10|727517.3|726517.3|727519.9|726519.9|727563.9|726563.9|727501.9|726501.9|36
1623148760000|2021-06-08 10:39:20|727518|726518|727518.9|726518.9|727527.2|726527.2|727513.1|726513.1|33
1623148770000|2021-06-08 10:39:30|727519|726519|727515.8|726515.8|727526.4|726526.4|727513.7|726513.7|28
1623148780000|2021-06-08 10:39:40|727516.4|726516.4|727430.6|726430.6|727528.5|726528.5|727422.6|726422.6|26
1623148790000|2021-06-08 10:39:50|727420.4|726420.4|727421.5|726421.5|727434.6|726434.6|727404.8|726404.8|30
1623148800000|2021-06-08 10:40:00|727429.2|726429.2|727426.1|726426.1|727435.1|726435.1|727425.8|726425.8|30
1623148810000|2021-06-08 10:40:10|727428.5|726428.5|727425.7|726425.7|727434|726434|727411.5|726411.5|30
1623148820000|2021-06-08 10:40:20|727424|726424|727407.4|726407.4|727433|726433|727377.9|726377.9|36
1623148830000|2021-06-08 10:40:30|727408.9|726408.9|727404.1|726404.1|727412|726412|727401.8|726401.8|30
1623148840000|2021-06-08 10:40:40|727402.8|726402.8|727364.1|726364.1|727402.8|726402.8|727362.1|726362.1|28
1623148850000|2021-06-08 10:40:50|727363|726363|727353.6|726353.6|727366.9|726366.9|727343.7|726343.7|27
1623148860000|2021-06-08 10:41:00|727352.2|726352.2|727347.7|726347.7|727356|726356|727338.5|726338.5|22
1623148870000|2021-06-08 10:41:10|727348.5|726348.5|727353|726353|727369.3|726369.3|727341|726341|28
1623148880000|2021-06-08 10:41:20|727351.1|726351.1|727347.4|726347.4|727364.2|726364.2|727344.7|726344.7|27
1623148890000|2021-06-08 10:41:30|727345.2|726345.2|727343.1|726343.1|727351.6|726351.6|727342.7|726342.7|18
1623148900000|2021-06-08 10:41:40|727344.2|726344.2|727345.5|726345.5|727348.8|726348.8|727342.8|726342.8|19
1623148910000|2021-06-08 10:41:50|727345.8|726345.8|727344.6|726344.6|727349.3|726349.3|727338.6|726338.6|18
1623148920000|2021-06-08 10:42:00|727342.7|726342.7|727345|726345|727347.3|726347.3|727342.3|726342.3|13
1623148930000|2021-06-08 10:42:10|727344.7|726344.7|727312.5|726312.5|727344.7|726344.7|727308.7|726308.7|16
1623148940000|2021-06-08 10:42:20|727311.2|726311.2|727265.6|726265.6|727320.7|726320.7|727257.3|726257.3|34
1623148950000|2021-06-08 10:42:30|727263.6|726263.6|727236.1|726236.1|727271.9|726271.9|727234|726234|28
1623148960000|2021-06-08 10:42:40|727239.2|726239.2|727223.2|726223.2|727240.3|726240.3|727220.9|726220.9|25
1623148970000|2021-06-08 10:42:50|727224.7|726224.7|727228.7|726228.7|727232.2|726232.2|727221.6|726221.6|18
1623148980000|2021-06-08 10:43:00|727227.9|726227.9|727225.8|726225.8|727232|726232|727218.5|726218.5|26
1623148990000|2021-06-08 10:43:10|727225.3|726225.3|727214.1|726214.1|727225.3|726225.3|727213.1|726213.1|11
1623149000000|2021-06-08 10:43:20|727215|726215|727072|726072|727215|726215|727053.5|726053.5|34
1623149010000|2021-06-08 10:43:30|727067.6|726067.6|727009|726009|727068.2|726068.2|727002.3|726002.3|24
1623149020000|2021-06-08 10:43:40|727008.9|726008.9|726981.8|725981.8|727011.6|726011.6|726981.8|725981.8|19
1623149030000|2021-06-08 10:43:50|726919.3|725919.3|726949.2|725949.2|726956|725956|726903.8|725903.8|38
1623149040000|2021-06-08 10:44:00|726952.3|725952.3|726963.9|725963.9|726964.1|725964.1|726940.8|725940.8|35
1623149050000|2021-06-08 10:44:10|726964|725964|726993.2|725993.2|726993.2|725993.2|726959.4|725959.4|27
1623149060000|2021-06-08 10:44:20|726999.6|725999.6|726990.9|725990.9|727026|726026|726976.9|725976.9|32
1623149070000|2021-06-08 10:44:30|726990|725990|726987.6|725987.6|726998.9|725998.9|726986.4|725986.4|28
1623149080000|2021-06-08 10:44:40|726988.6|725988.6|727027.2|726027.2|727032.7|726032.7|726988.6|725988.6|31
1623149090000|2021-06-08 10:44:50|727028.2|726028.2|727007.4|726007.4|727054.6|726054.6|727006.5|726006.5|32
1623149100000|2021-06-08 10:45:00|727004.7|726004.7|726971.9|725971.9|727006.1|726006.1|726963.5|725963.5|28
1623149110000|2021-06-08 10:45:10|726995.2|725995.2|726982.3|725982.3|727000.6|726000.6|726982.3|725982.3|34
1623149120000|2021-06-08 10:45:20|726982.7|725982.7|727018.1|726018.1|727018.1|726018.1|726972.8|725972.8|19
1623149130000|2021-06-08 10:45:30|727018.9|726018.9|727036.9|726036.9|727050.7|726050.7|727002.4|726002.4|27
1623149140000|2021-06-08 10:45:40|727037.5|726037.5|727027|726027|727040.7|726040.7|727024.7|726024.7|17
1623149150000|2021-06-08 10:45:50|727025.5|726025.5|726926|725926|727025.5|726025.5|726921.7|725921.7|29
1623149160000|2021-06-08 10:46:00|726925.4|725925.4|726939.6|725939.6|726957.9|725957.9|726909.8|725909.8|37
1623149170000|2021-06-08 10:46:10|726936.8|725936.8|726940.8|725940.8|726942.4|725942.4|726931|725931|26
1623149180000|2021-06-08 10:46:20|726942.1|725942.1|726940.9|725940.9|726943.6|725943.6|726931.1|725931.1|25
1623149190000|2021-06-08 10:46:30|726940.7|725940.7|726929.1|725929.1|726942|725942|726923.9|725923.9|26
1623149200000|2021-06-08 10:46:40|726931.6|725931.6|726915|725915|726932.2|725932.2|726905.5|725905.5|32
1623149210000|2021-06-08 10:46:50|726910|725910|726915.9|725915.9|726921|725921|726907.6|725907.6|23
1623149220000|2021-06-08 10:47:00|726918.9|725918.9|726953.7|725953.7|726956.6|725956.6|726912.4|725912.4|25
1623149230000|2021-06-08 10:47:10|726952.9|725952.9|726974.5|725974.5|726974.5|725974.5|726952.9|725952.9|29
1623149240000|2021-06-08 10:47:20|726973.7|725973.7|726978.3|725978.3|726978.3|725978.3|726958.3|725958.3|32
1623149250000|2021-06-08 10:47:30|726979.5|725979.5|726986|725986|726986|725986|726975.6|725975.6|29
1623149260000|2021-06-08 10:47:40|726986.4|725986.4|726987.2|725987.2|726990.2|725990.2|726976.7|725976.7|18
1623149270000|2021-06-08 10:47:50|726986.7|725986.7|726991.9|725991.9|726991.9|725991.9|726986.7|725986.7|17
1623149280000|2021-06-08 10:48:00|726991.1|725991.1|726981.2|725981.2|726994.6|725994.6|726978.4|725978.4|21
1623149290000|2021-06-08 10:48:10|726987.5|725987.5|726997.9|725997.9|727006.5|726006.5|726977.5|725977.5|29
1623149300000|2021-06-08 10:48:20|726997.4|725997.4|726995.7|725995.7|727006.9|726006.9|726985.8|725985.8|27
1623149310000|2021-06-08 10:48:30|726982.8|725982.8|726983.3|725983.3|727484.5|725983.3|726980.6|725479.5|17
1623149320000|2021-06-08 10:48:40|726974.7|725974.7|726978.3|725978.3|726981.6|725981.6|726974.2|725974.2|12
1623149330000|2021-06-08 10:48:50|726977.8|725977.8|726928.7|725928.7|726978.9|725978.9|726925.1|725925.1|24
1623149340000|2021-06-08 10:49:00|726915|725915|726889.2|725889.2|726929.4|725929.4|726877.3|725877.3|36
1623149350000|2021-06-08 10:49:10|726895.4|725895.4|726883.8|725883.8|726903.1|725903.1|726881.6|725881.6|26
1623149360000|2021-06-08 10:49:20|726886.3|725886.3|726922.7|725922.7|726940.5|725940.5|726886.3|725886.3|33
1623149370000|2021-06-08 10:49:30|726923.6|725923.6|726918.7|725918.7|726923.6|725923.6|726907.7|725907.7|21
1623149380000|2021-06-08 10:49:40|726919.9|725919.9|726840.6|725840.6|726922.3|725922.3|726827.4|725827.4|24
1623149390000|2021-06-08 10:49:50|726839.1|725839.1|726840.1|725840.1|726851.4|725851.4|726831.5|725831.5|29
1623149400000|2021-06-08 10:50:00|726831.6|725831.6|726838.4|725838.4|726849.4|725849.4|726830.5|725830.5|26
1623149410000|2021-06-08 10:50:10|726838.5|725838.5|726812.3|725812.3|726840.5|725840.5|726795.5|725795.5|26
1623149420000|2021-06-08 10:50:20|726811.8|725811.8|726807.3|725807.3|726811.8|725811.8|726806.1|725806.1|14
1623149430000|2021-06-08 10:50:30|726806.5|725806.5|726787.6|725787.6|726806.5|725806.5|726785.4|725785.4|19
1623149440000|2021-06-08 10:50:40|726788.5|725788.5|726774.9|725774.9|726788.5|725788.5|726772.4|725772.4|16
1623149450000|2021-06-08 10:50:50|726771.6|725771.6|726777.8|725777.8|726780.4|725780.4|726770.1|725770.1|19
1623149460000|2021-06-08 10:51:00|726776|725776|726778.1|725778.1|726780.5|725780.5|726772.1|725772.1|14
1623149470000|2021-06-08 10:51:10|726775.8|725775.8|726716.6|725716.6|726784.1|725784.1|726708.7|725708.7|22
1623149480000|2021-06-08 10:51:20|726713.1|725713.1|726714.1|725714.1|726718.6|725718.6|726708.5|725708.5|21
1623149490000|2021-06-08 10:51:30|726705.7|725705.7|726715.2|725715.2|726715.9|725715.9|726705.7|725705.7|19
1623149500000|2021-06-08 10:51:40|726713.3|725713.3|726655.4|725655.4|726715.2|725715.2|726645.6|725645.6|20
1623149510000|2021-06-08 10:51:50|726666|725666|726671.9|725671.9|726692.7|725692.7|726666|725666|34
1623149520000|2021-06-08 10:52:00|726678.2|725678.2|726672.3|725672.3|726708.1|725708.1|726659.7|725659.7|32
1623149530000|2021-06-08 10:52:10|726671.7|725671.7|726689|725689|726701.4|725701.4|726641.2|725641.2|32
1623149540000|2021-06-08 10:52:20|726684.4|725684.4|726648.3|725648.3|726732.8|725732.8|726644|725644|36
1623149550000|2021-06-08 10:52:30|726644.8|725644.8|726513.6|725513.6|726646.7|725646.7|726410.3|725410.3|32
1623149560000|2021-06-08 10:52:40|726517.1|725517.1|726525.8|725525.8|726531|725531|726510.7|725510.7|27
1623149570000|2021-06-08 10:52:50|726529.4|725529.4|726617|725617|726617|725617|726529.4|725529.4|29
1623149580000|2021-06-08 10:53:00|726601.5|725601.5|726612.5|725612.5|726614.5|725614.5|726596.5|725596.5|29
1623149590000|2021-06-08 10:53:10|726610.7|725610.7|726590.6|725590.6|726620.4|725620.4|726589.8|725589.8|25
1623149600000|2021-06-08 10:53:20|726588.7|725588.7|726466.5|725466.5|726597.4|725597.4|726463.1|725463.1|33
1623149610000|2021-06-08 10:53:30|726454.7|725454.7|726505.6|725505.6|726522.6|725522.6|726451|725451|33
1623149620000|2021-06-08 10:53:40|726504.6|725504.6|726505.5|725505.5|726508.6|725508.6|726435|725435|23
1623149630000|2021-06-08 10:53:50|726501.5|725501.5|726505.6|725505.6|726510.5|725510.5|726497.2|725497.2|26
1623149640000|2021-06-08 10:54:00|726501.9|725501.9|726395.2|725395.2|726507.8|725507.8|726390.4|725390.4|28
1623149650000|2021-06-08 10:54:10|726396.1|725396.1|726464.1|725464.1|726480|725480|726388.5|725388.5|29
1623149660000|2021-06-08 10:54:20|726473.8|725473.8|726533|725533|726545.5|725545.5|726472.7|725472.7|32
1623149670000|2021-06-08 10:54:30|726514.4|725514.4|726433|725433|726514.4|725514.4|726417.9|725417.9|33
1623149680000|2021-06-08 10:54:40|726426.5|725426.5|726430.7|725430.7|726438.1|725438.1|726404.1|725404.1|34
1623149690000|2021-06-08 10:54:50|726433.8|725433.8|726423.7|725423.7|726434.9|725434.9|726406.4|725406.4|34
1623149700000|2021-06-08 10:55:00|726420|725420|726210|725210|726420|725420|726200.7|725200.7|34
1623149710000|2021-06-08 10:55:10|726201.4|725201.4|726138.3|725138.3|726201.4|725201.4|726126.4|725126.4|28
1623149720000|2021-06-08 10:55:20|726146.3|725146.3|726144.5|725144.5|726164.1|725164.1|726142.5|725142.5|29
1623149730000|2021-06-08 10:55:30|726147.1|725147.1|726264|725264|726667.7|725264|726147.1|724667.7|33
1623149740000|2021-06-08 10:55:40|726882.9|724882.9|726434|725434|726931.2|725437|726381.1|724882.9|34
1623149750000|2021-06-08 10:55:50|726434.1|725434.1|726444.7|725444.7|726964.6|725471.7|726426.1|724911.1|33
1623149760000|2021-06-08 10:56:00|726441.9|725441.9|726519.7|725519.7|727026.5|725546.6|726437.6|725019.9|38
1623149770000|2021-06-08 10:56:10|726517.6|725517.6|727004.2|725004.2|727042.2|725517.6|726495.5|725004.2|28
1623149780000|2021-06-08 10:56:20|727003.1|725003.1|726511.1|725511.1|727012.7|725515|726511.1|725003.1|22
1623149790000|2021-06-08 10:56:30|726506.2|725506.2|726436|725436|726943.7|725512|726426.6|724929.4|34
1623149800000|2021-06-08 10:56:40|726436.8|725436.8|726456.3|725456.3|727016.6|725506|726436.6|724931.2|37
1623149810000|2021-06-08 10:56:50|726451.8|725451.8|726471|725471|726486.2|725486.2|726448.8|725448.8|30
1623149820000|2021-06-08 10:57:00|726469.1|725469.1|726496.3|725496.3|726496.3|725496.3|726469.1|725469.1|27
1623149830000|2021-06-08 10:57:10|726501.8|725501.8|726482.2|725482.2|726503.2|725503.2|726481.2|725481.2|28
1623149840000|2021-06-08 10:57:20|726486.7|725486.7|726487.5|725487.5|726490.3|725490.3|726481.1|725481.1|27
1623149850000|2021-06-08 10:57:30|726476.2|725476.2|726479.9|725479.9|726974.6|725481.3|726460.1|724973|24
1623149860000|2021-06-08 10:57:40|726479.2|725479.2|726476.8|725476.8|726486.7|725486.7|726468.2|725468.2|21
1623149870000|2021-06-08 10:57:50|726476.4|725476.4|726424.7|725424.7|726476.4|725476.4|726413|725413|19
1623149880000|2021-06-08 10:58:00|726423|725423|726282|725282|726423|725423|726279.2|725279.2|37
1623149890000|2021-06-08 10:58:10|726279.8|725279.8|726397.7|725397.7|726854|725400.2|726279.8|724854|31
1623149900000|2021-06-08 10:58:20|726398.1|725398.1|726406.3|725406.3|726417|725417|726395.5|725395.5|23
1623149910000|2021-06-08 10:58:30|726403.9|725403.9|726395.4|725395.4|726404.2|725404.2|726383.8|725383.8|26
1623149920000|2021-06-08 10:58:40|726395.9|725395.9|726392.9|725392.9|726401.2|725401.2|726389|725389|18
1623149930000|2021-06-08 10:58:50|726393.6|725393.6|726395.8|725395.8|726419.1|725419.1|726388.2|725388.2|25
1623149940000|2021-06-08 10:59:00|726393.5|725393.5|726421.6|725421.6|726422.5|725422.5|726391.6|725391.6|23
1623149950000|2021-06-08 10:59:10|726421.9|725421.9|726450.5|725450.5|726455.5|725455.5|726417.6|725417.6|26
1623149960000|2021-06-08 10:59:20|726452.4|725452.4|726495.8|725495.8|726496.1|725496.1|726437.7|725437.7|32
1623149970000|2021-06-08 10:59:30|726483.7|725483.7|726551.3|725551.3|726555.2|725555.2|726467.4|725467.4|25
1623149980000|2021-06-08 10:59:40|726561.2|725561.2|726512.9|725512.9|726561.2|725561.2|726502.5|725502.5|30
1623149990000|2021-06-08 10:59:50|726510.8|725510.8|726547.5|725547.5|726577|725577|726502|725502|33
1623150000000|2021-06-08 11:00:00|726546.6|725546.6|726532.7|725532.7|726547.6|725547.6|726519.6|725519.6|37
1623150010000|2021-06-08 11:00:10|726531.4|725531.4|726548.5|725548.5|726553.6|725553.6|726529.3|725529.3|28
1623150020000|2021-06-08 11:00:20|726540.3|725540.3|726535.1|725535.1|726544.5|725544.5|726517.4|725517.4|32
1623150030000|2021-06-08 11:00:30|726535.4|725535.4|726533.9|725533.9|726539.3|725539.3|726529.3|725529.3|24
1623150040000|2021-06-08 11:00:40|726530.6|725530.6|726587.8|725587.8|726587.8|725587.8|726520.8|725520.8|29
1623150050000|2021-06-08 11:00:50|726591.6|725591.6|726625.2|725625.2|727119.6|725625.2|726587.5|725111.5|28
1623150060000|2021-06-08 11:01:00|726625|725625|726624.3|725624.3|726630.2|725630.2|726599.5|725599.5|27
1623150070000|2021-06-08 11:01:10|726627.7|725627.7|727133.4|725133.4|727153.9|725643.9|726619.1|725131.6|28
1623150080000|2021-06-08 11:01:20|727135|725135|726626.4|725626.4|727147.6|725644.8|726626.4|725125.4|26
1623150090000|2021-06-08 11:01:30|726628.3|725628.3|727142.5|725142.5|727153.6|725635.2|726605|725141.7|29
1623150100000|2021-06-08 11:01:40|726636.9|725636.9|726553.1|725553.1|727063.5|725642|726552.6|725052.3|26
1623150110000|2021-06-08 11:01:50|726553|725553|726437.1|725437.1|726555.4|725555.4|726428.4|725428.4|23
1623150120000|2021-06-08 11:02:00|726441.5|725441.5|726437.8|725437.8|726483.7|725483.7|726430.1|725430.1|31
1623150130000|2021-06-08 11:02:10|726438.7|725438.7|726449.7|725449.7|726451.2|725451.2|726438.7|725438.7|23
1623150140000|2021-06-08 11:02:20|726448.1|725448.1|726441.8|725441.8|726450|725450|726441.3|725441.3|22
1623150150000|2021-06-08 11:02:30|726446.9|725446.9|726423.2|725423.2|726446.9|725446.9|726419.4|725419.4|28
1623150160000|2021-06-08 11:02:40|726422.8|725422.8|726469.3|725469.3|726517.5|725517.5|726422.8|725422.8|31
1623150170000|2021-06-08 11:02:50|726469.7|725469.7|726421.3|725421.3|726474.9|725474.9|726419.1|725419.1|29
1623150180000|2021-06-08 11:03:00|726406.7|725406.7|726321.6|725321.6|726408.2|725408.2|726301.3|725301.3|32
1623150190000|2021-06-08 11:03:10|726320.2|725320.2|726328|725328|726332|725332|726304.3|725304.3|31
1623150200000|2021-06-08 11:03:20|726327.8|725327.8|726387.1|725387.1|726395.6|725395.6|726322.2|725322.2|23
1623150210000|2021-06-08 11:03:30|726372.9|725372.9|726391.7|725391.7|726391.9|725391.9|726372.9|725372.9|21
1623150220000|2021-06-08 11:03:40|726381.8|725381.8|726383|725383|726396.2|725396.2|726381.8|725381.8|16
1623150230000|2021-06-08 11:03:50|726386.5|725386.5|726319.2|725319.2|726386.5|725386.5|726312.2|725312.2|28
1623150240000|2021-06-08 11:04:00|726319.9|725319.9|726311.9|725311.9|726324.6|725324.6|726299.1|725299.1|20
1623150250000|2021-06-08 11:04:10|726311.8|725311.8|726307.6|725307.6|726335.1|725335.1|726307.2|725307.2|21
1623150260000|2021-06-08 11:04:20|726312.4|725312.4|726332.5|725332.5|726336.6|725336.6|726312.4|725312.4|31
1623150270000|2021-06-08 11:04:30|726322.1|725322.1|726412|725412|726822.9|725421.5|726318.5|724811.5|20
1623150280000|2021-06-08 11:04:40|726410.1|725410.1|726422.7|725422.7|726423.2|725423.2|726408.9|725408.9|19
1623150290000|2021-06-08 11:04:50|726417.9|725417.9|726812.7|724812.7|726828|725419|726325.4|724805.2|35
1623150300000|2021-06-08 11:05:00|726312.8|725312.8|726329.2|725329.2|726841.6|725332.1|726293.6|724803.3|35
1623150310000|2021-06-08 11:05:10|726328.3|725328.3|726353.1|725353.1|726358.7|725358.7|726327.5|725327.5|30
1623150320000|2021-06-08 11:05:20|726354.2|725354.2|726364.2|725364.2|726370.3|725370.3|726354.1|725354.1|30
1623150330000|2021-06-08 11:05:30|726367.2|725367.2|726487|725487|726487|725487|726354|725354|32
1623150340000|2021-06-08 11:05:40|726479.2|725479.2|726463.2|725463.2|726480.5|725480.5|726418.3|725418.3|35
1623150350000|2021-06-08 11:05:50|726463.3|725463.3|726466.6|725466.6|726495.8|725495.8|726463.2|725463.2|28
1623150360000|2021-06-08 11:06:00|726465.8|725465.8|726464.3|725464.3|726478.4|725478.4|726458.5|725458.5|29
1623150370000|2021-06-08 11:06:10|726438|725438|726435.9|725435.9|726438|725438|726422.6|725422.6|31
1623150380000|2021-06-08 11:06:20|726432.6|725432.6|726347.1|725347.1|726435.7|725435.7|726346.1|725346.1|31
1623150390000|2021-06-08 11:06:30|726341|725341|726361.8|725361.8|726851.5|725361.8|726332.1|724851.5|32
1623150400000|2021-06-08 11:06:40|726360.7|725360.7|726355.4|725355.4|726877.4|725376.8|726342.1|724877.4|33
1623150410000|2021-06-08 11:06:50|726359.6|725359.6|726385.6|725385.6|726393.5|725393.5|726352.3|725352.3|33
1623150420000|2021-06-08 11:07:00|726381.5|725381.5|726453.8|725453.8|726453.8|725453.8|726381.5|725381.5|32
1623150430000|2021-06-08 11:07:10|726443.1|725443.1|726465.5|725465.5|726465.5|725465.5|726443.1|725443.1|29
1623150440000|2021-06-08 11:07:20|726466.8|725466.8|726468.9|725468.9|726484.8|725484.8|726437.4|725437.4|32
1623150450000|2021-06-08 11:07:30|726458.2|725458.2|726470.5|725470.5|726486.1|725486.1|726442.4|725442.4|32
1623150460000|2021-06-08 11:07:40|726471.4|725471.4|726469.3|725469.3|726485|725485|726458.4|725458.4|18
1623150470000|2021-06-08 11:07:50|726476.3|725476.3|726456.2|725456.2|726482.1|725482.1|726455.7|725455.7|21
1623150480000|2021-06-08 11:08:00|726455.9|725455.9|726474.7|725474.7|726503.3|725503.3|726450.4|725450.4|28
1623150490000|2021-06-08 11:08:10|726478.8|725478.8|726461.1|725461.1|726479.7|725479.7|726453.2|725453.2|32
1623150500000|2021-06-08 11:08:20|726459.6|725459.6|726454.6|725454.6|726940.9|725461.9|726445.7|724940.9|22
1623150510000|2021-06-08 11:08:30|726454|725454|726383.1|725383.1|726454|725454|726383.1|725383.1|28
1623150520000|2021-06-08 11:08:40|726387|725387|726366.9|725366.9|726879|725393.7|726365.9|724866.2|33
1623150530000|2021-06-08 11:08:50|726367.7|725367.7|726370.5|725370.5|726878.6|725376.2|726367.7|724870.3|27
1623150540000|2021-06-08 11:09:00|726373.5|725373.5|726391.9|725391.9|726411.4|725411.4|726373.5|725373.5|29
1623150550000|2021-06-08 11:09:10|726391.4|725391.4|726397.8|725397.8|726398.4|725398.4|726391.4|725391.4|23
1623150560000|2021-06-08 11:09:20|726400.7|725400.7|726397.1|725397.1|726917.6|725422.7|726385.1|724882.7|29
1623150570000|2021-06-08 11:09:30|726389.6|725389.6|726237.7|725237.7|726417.9|725417.9|726237.7|725237.7|33
1623150580000|2021-06-08 11:09:40|726236.7|725236.7|726171.2|725171.2|726707.9|725236.7|726164.5|724705|27
1623150590000|2021-06-08 11:09:50|726172.3|725172.3|726169.9|725169.9|726172.3|725172.3|726147.8|725147.8|25
1623150600000|2021-06-08 11:10:00|726166.5|725166.5|726174|725174|726174|725174|726134|725134|30
1623150610000|2021-06-08 11:10:10|726169.2|725169.2|726174.7|725174.7|726179.8|725179.8|726148.5|725148.5|29
1623150620000|2021-06-08 11:10:20|726175.9|725175.9|726157.9|725157.9|726184.6|725184.6|726157.4|725157.4|19
1623150630000|2021-06-08 11:10:30|726153.7|725153.7|726169.9|725169.9|726219|725219|726153.7|725153.7|34
1623150640000|2021-06-08 11:10:40|726170.2|725170.2|726164.9|725164.9|726172.1|725172.1|726154.3|725154.3|26
1623150650000|2021-06-08 11:10:50|726165.5|725165.5|726156.3|725156.3|726166.7|725166.7|726149.5|725149.5|19
1623150660000|2021-06-08 11:11:00|726152.2|725152.2|726034.5|725034.5|726158.9|725158.9|726022.5|725022.5|26
1623150670000|2021-06-08 11:11:10|726078.4|725078.4|725844|724844|726091.3|725091.3|725818.3|724818.3|32
1623150680000|2021-06-08 11:11:20|725857.5|724857.5|725865.6|724865.6|726379.8|724908.6|725857.5|724374.2|35
1623150690000|2021-06-08 11:11:30|725865.3|724865.3|725858.5|724858.5|725867.5|724867.5|725848.6|724848.6|26
1623150700000|2021-06-08 11:11:40|725856.6|724856.6|725905.7|724905.7|726351.9|724916.4|725834|724351.9|31
1623150710000|2021-06-08 11:11:50|725904.8|724904.8|725969.3|724969.3|725969.8|724969.8|725896.2|724896.2|31
1623150720000|2021-06-08 11:12:00|726049.7|725049.7|726123.5|725123.5|726126.2|725126.2|726049.7|725049.7|32
1623150730000|2021-06-08 11:12:10|726128.3|725128.3|726746.3|724746.3|726746.3|725293.2|726127.7|724743.2|35
1623150740000|2021-06-08 11:12:20|726746.2|724746.2|726815|724815|726816.1|725308.2|726251.6|724746.2|35
1623150750000|2021-06-08 11:12:30|726812.5|724812.5|726207|725207|726812.5|725209|726142|724806.5|36
1623150760000|2021-06-08 11:12:40|726206.5|725206.5|726295|725295|726297.5|725297.5|726206.5|725206.5|27
1623150770000|2021-06-08 11:12:50|726293.2|725293.2|726311.1|725311.1|726318|725318|726290.8|725290.8|20
1623150780000|2021-06-08 11:13:00|726305.6|725305.6|726361.6|725361.6|726364.3|725364.3|726296.9|725296.9|27
1623150790000|2021-06-08 11:13:10|726349.3|725349.3|726317.2|725317.2|726410.8|725410.8|726317.2|725317.2|24
1623150800000|2021-06-08 11:13:20|726306.1|725306.1|726307.2|725307.2|726812.3|725340.8|726302.2|724809.1|31
1623150810000|2021-06-08 11:13:30|726306.9|725306.9|726250.8|725250.8|726309.7|725309.7|726250.8|725250.8|27
1623150820000|2021-06-08 11:13:40|726248.4|725248.4|726210|725210|726250.9|725250.9|726205.8|725205.8|23
1623150830000|2021-06-08 11:13:50|726208.9|725208.9|726226.5|725226.5|726722.7|725239|726207.4|724722.7|35
1623150840000|2021-06-08 11:14:00|726223.3|725223.3|726252.6|725252.6|726252.6|725252.6|726219.2|725219.2|31
1623150850000|2021-06-08 11:14:10|726253.5|725253.5|726253.5|725253.5|726261.8|725261.8|726231.6|725231.6|22
1623150860000|2021-06-08 11:14:20|726251.3|725251.3|726267.8|725267.8|726267.8|725267.8|726247|725247|23
1623150870000|2021-06-08 11:14:30|726259.6|725259.6|726262.1|725262.1|726274.8|725274.8|726258.6|725258.6|23
1623150880000|2021-06-08 11:14:40|726260.9|725260.9|726218.6|725218.6|726263.7|725263.7|726214.6|725214.6|30
1623150890000|2021-06-08 11:14:50|726214|725214|726193.3|725193.3|726214|725214|726192.9|725192.9|25
1623150900000|2021-06-08 11:15:00|726182.4|725182.4|726134.3|725134.3|726182.4|725182.4|726117.9|725117.9|32
1623150910000|2021-06-08 11:15:10|726129.1|725129.1|726026.4|725026.4|726129.5|725129.5|726014.4|725014.4|33
1623150920000|2021-06-08 11:15:20|726026.5|725026.5|726011.6|725011.6|726026.5|725026.5|725998.1|724998.1|31
1623150930000|2021-06-08 11:15:30|726012.1|725012.1|726009.1|725009.1|726030.3|725030.3|726003.7|725003.7|25
1623150940000|2021-06-08 11:15:40|726009.7|725009.7|725926|724926|726009.7|725009.7|725917.5|724917.5|33
1623150950000|2021-06-08 11:15:50|725927.6|724927.6|725943.4|724943.4|725954.9|724954.9|725898.1|724898.1|38
1623150960000|2021-06-08 11:16:00|725952.9|724952.9|725996.7|724996.7|726025.8|725025.8|725952.9|724952.9|34
1623150970000|2021-06-08 11:16:10|725940|724940|725927.1|724927.1|725940|724940|725927.1|724927.1|21
1623150980000|2021-06-08 11:16:20|725927.6|724927.6|725937.8|724937.8|725938.3|724938.3|725923.3|724923.3|17
1623150990000|2021-06-08 11:16:30|725938.2|724938.2|725934.2|724934.2|725939.9|724939.9|725933.6|724933.6|26
1623151000000|2021-06-08 11:16:40|725935.9|724935.9|725932.5|724932.5|725935.9|724935.9|725920.8|724920.8|16
1623151010000|2021-06-08 11:16:50|725931.2|724931.2|725914.8|724914.8|725934.4|724934.4|725912.3|724912.3|24
1623151020000|2021-06-08 11:17:00|725917.1|724917.1|725831.1|724831.1|725921.5|724921.5|725831.1|724831.1|30
1623151030000|2021-06-08 11:17:10|725834.5|724834.5|725880.7|724880.7|725880.7|724880.7|725826.5|724826.5|31
1623151040000|2021-06-08 11:17:20|725875.7|724875.7|725892.8|724892.8|725901.6|724901.6|725852|724852|34
1623151050000|2021-06-08 11:17:30|725900|724900|725923.9|724923.9|725925.2|724925.2|725881.5|724881.5|33
1623151060000|2021-06-08 11:17:40|725915|724915|725914.4|724914.4|725926.3|724926.3|725903.3|724903.3|27
1623151070000|2021-06-08 11:17:50|725921.2|724921.2|725887.3|724887.3|725942.9|724942.9|725881.9|724881.9|28
1623151080000|2021-06-08 11:18:00|725888.5|724888.5|725848.4|724848.4|725888.5|724888.5|725842.1|724842.1|34
1623151090000|2021-06-08 11:18:10|725850.7|724850.7|725863.4|724863.4|725863.4|724863.4|725845.4|724845.4|26
1623151100000|2021-06-08 11:18:20|725867.7|724867.7|725748|724748|725924.1|724924.1|725732|724732|35
1623151110000|2021-06-08 11:18:30|725733.3|724733.3|725757.9|724757.9|725757.9|724757.9|725733.3|724733.3|27
1623151120000|2021-06-08 11:18:40|725758.5|724758.5|725745.9|724745.9|725803.3|724803.3|725738.8|724738.8|29
1623151130000|2021-06-08 11:18:50|725751.9|724751.9|725695.1|724695.1|725765|724765|725695.1|724695.1|25
1623151140000|2021-06-08 11:19:00|725696.8|724696.8|725610.3|724610.3|725708.1|724708.1|725608.7|724608.7|28
1623151150000|2021-06-08 11:19:10|725609.8|724609.8|725632.2|724632.2|725638|724638|725605.8|724605.8|33
1623151160000|2021-06-08 11:19:20|725631.8|724631.8|726153.7|724153.7|726153.7|724652.9|725630.7|724152.8|24
1623151170000|2021-06-08 11:19:30|726149.3|724149.3|726132|724132|726149.3|724692.4|725579.1|724132|38
1623151180000|2021-06-08 11:19:40|725633.3|724633.3|725601.4|724601.4|726153|724664.5|725585.1|724088.8|30
1623151190000|2021-06-08 11:19:50|725600|724600|725610.9|724610.9|726135|724648.1|725600|724108.7|31
1623151200000|2021-06-08 11:20:00|725605.7|724605.7|725654.9|724654.9|726153|724660.3|725600.6|724118.8|38
1623151210000|2021-06-08 11:20:10|725654.5|724654.5|726268.1|724268.1|726268.1|724768.1|725654.5|724211.5|33
1623151220000|2021-06-08 11:20:20|726267.8|724267.8|725737.2|724737.2|726293.7|724786.5|725719.6|724266.8|26
1623151230000|2021-06-08 11:20:30|725735.2|724735.2|725704.4|724704.4|725741.4|724741.4|725697.8|724697.8|31
1623151240000|2021-06-08 11:20:40|725705.4|724705.4|725706.5|724706.5|726220.7|724728.2|725701.3|724212.2|31
1623151250000|2021-06-08 11:20:50|725718.8|724718.8|725665|724665|726250.6|724752.8|725659.5|724225.9|35
1623151260000|2021-06-08 11:21:00|725656.2|724656.2|726178.4|724178.4|726178.4|724683.4|725649|724170.6|31
1623151270000|2021-06-08 11:21:10|726176.1|724176.1|725679.3|724679.3|726179.9|724679.3|725673.6|724170.6|23
1623151280000|2021-06-08 11:21:20|725674.2|724674.2|726196.4|724196.4|726202.6|724702.6|725665|724187.7|28
1623151290000|2021-06-08 11:21:30|726184.2|724184.2|725679.9|724679.9|726184.2|724682.9|725662.4|724171.5|24
1623151300000|2021-06-08 11:21:40|725683.6|724683.6|725625.3|724625.3|726127.9|724710.4|725621.3|724119.3|33
1623151310000|2021-06-08 11:21:50|725619.5|724619.5|725619|724619|725626.4|724626.4|725608.3|724608.3|28
1623151320000|2021-06-08 11:22:00|725617.7|724617.7|726133.5|724133.5|726133.5|724634.2|725613.4|724133.5|31
1623151330000|2021-06-08 11:22:10|725635|724635|725607.2|724607.2|726098.5|724635|725592.3|724097.4|28
1623151340000|2021-06-08 11:22:20|725609.8|724609.8|725606.7|724606.7|725609.8|724609.8|725598.7|724598.7|22
1623151350000|2021-06-08 11:22:30|725603.4|724603.4|725581.5|724581.5|725670.5|724670.5|725570|724570|31
1623151360000|2021-06-08 11:22:40|725583.2|724583.2|725502.3|724502.3|725591.4|724591.4|725494.5|724494.5|31
1623151370000|2021-06-08 11:22:50|725501.3|724501.3|725637|724637|725637|724637|725469.3|724469.3|39
1623151380000|2021-06-08 11:23:00|725639.6|724639.6|726294.7|724294.7|726311|724860.1|725634|724213|38
1623151390000|2021-06-08 11:23:10|726298.8|724298.8|726380.1|724380.1|726388|724877.7|725825.5|724297.6|35
1623151400000|2021-06-08 11:23:20|726380.9|724380.9|725902|724902|726402.9|724902|725876.4|724380.9|24
1623151410000|2021-06-08 11:23:30|725904.2|724904.2|726461.8|724461.8|726472.5|724962.3|725904.2|724431.4|31
1623151420000|2021-06-08 11:23:40|726459.7|724459.7|725940.5|724940.5|726459.7|724961.4|725911|724373.5|36
1623151430000|2021-06-08 11:23:50|725941.5|724941.5|725881.6|724881.6|725942|724942|725881.6|724881.6|30
1623151440000|2021-06-08 11:24:00|725885|724885|725910.4|724910.4|725915.5|724915.5|725844.7|724844.7|36
1623151450000|2021-06-08 11:24:10|725918.6|724918.6|725934.3|724934.3|725939.6|724939.6|725893.8|724893.8|30
1623151460000|2021-06-08 11:24:20|725924.7|724924.7|725951.3|724951.3|725951.9|724951.9|725907.6|724907.6|27
1623151470000|2021-06-08 11:24:30|725953.5|724953.5|725927.5|724927.5|725961|724961|725916.6|724916.6|22
1623151480000|2021-06-08 11:24:40|725927.3|724927.3|725912|724912|725936.3|724936.3|725874.5|724874.5|25
1623151490000|2021-06-08 11:24:50|725913.3|724913.3|725858.4|724858.4|725914.6|724914.6|725827.3|724827.3|29
1623151500000|2021-06-08 11:25:00|725859|724859|725915|724915|725924.7|724924.7|725821.8|724821.8|29
1623151510000|2021-06-08 11:25:10|725913.3|724913.3|725838.6|724838.6|725925.2|724925.2|725838.6|724838.6|26
1623151520000|2021-06-08 11:25:20|725851.4|724851.4|725799.6|724799.6|725851.4|724851.4|725791.8|724791.8|32
1623151530000|2021-06-08 11:25:30|725806.6|724806.6|725682.1|724682.1|725806.6|724806.6|725682.1|724682.1|26
1623151540000|2021-06-08 11:25:40|725679.8|724679.8|725632.9|724632.9|725682.5|724682.5|725625.5|724625.5|27
1623151550000|2021-06-08 11:25:50|725625.8|724625.8|725577.6|724577.6|725641.3|724641.3|725536.5|724536.5|36
1623151560000|2021-06-08 11:26:00|725586|724586|725638.3|724638.3|725644.6|724644.6|725586|724586|32
1623151570000|2021-06-08 11:26:10|725615.2|724615.2|725661.7|724661.7|725661.7|724661.7|725607.6|724607.6|31
1623151580000|2021-06-08 11:26:20|725659.1|724659.1|725685|724685|725685|724685|725645.6|724645.6|35
1623151590000|2021-06-08 11:26:30|725677|724677|725674.7|724674.7|725743.3|724743.3|725661.4|724661.4|36
1623151600000|2021-06-08 11:26:40|726171.6|724171.6|725760.2|724760.2|726196.9|724760.7|725671.3|724171.6|25
1623151610000|2021-06-08 11:26:50|725758.3|724758.3|725716.7|724716.7|725759.6|724759.6|725702.9|724702.9|32
1623151620000|2021-06-08 11:27:00|725720|724720|725787.5|724787.5|725787.5|724787.5|725708|724708|33
1623151630000|2021-06-08 11:27:10|725792.3|724792.3|725851.8|724851.8|725869.7|724869.7|725788.2|724788.2|31
1623151640000|2021-06-08 11:27:20|725857.7|724857.7|725868.6|724868.6|725875.3|724875.3|725853.9|724853.9|30
1623151650000|2021-06-08 11:27:30|725873.2|724873.2|725787.6|724787.6|726361|724874.8|725783.3|724343.7|31
1623151660000|2021-06-08 11:27:40|725778.9|724778.9|725783.6|724783.6|725791.9|724791.9|725778.9|724778.9|16
1623151670000|2021-06-08 11:27:50|725783.8|724783.8|725808.3|724808.3|725812.6|724812.6|725781.2|724781.2|22
1623151680000|2021-06-08 11:28:00|725800.9|724800.9|725808.5|724808.5|725811.5|724811.5|725793.7|724793.7|25
1623151690000|2021-06-08 11:28:10|725823.6|724823.6|725835.7|724835.7|725835.7|724835.7|725821.9|724821.9|29
1623151700000|2021-06-08 11:28:20|725833.1|724833.1|725860.5|724860.5|725868.3|724868.3|725822.5|724822.5|30
1623151710000|2021-06-08 11:28:30|725862.6|724862.6|725911.8|724911.8|725920.2|724920.2|725854.1|724854.1|35
1623151720000|2021-06-08 11:28:40|725911.2|724911.2|726017.5|725017.5|726026.4|725026.4|725894.8|724894.8|29
1623151730000|2021-06-08 11:28:50|726018.9|725018.9|726051.4|725051.4|726065.7|725065.7|726018.9|725018.9|27
1623151740000|2021-06-08 11:29:00|726053.3|725053.3|726022.1|725022.1|726054.2|725054.2|726004.5|725004.5|25
1623151750000|2021-06-08 11:29:10|726022|725022|725959.3|724959.3|726022|725022|725929.9|724929.9|35
1623151760000|2021-06-08 11:29:20|725959.7|724959.7|725952.3|724952.3|725963.2|724963.2|725950.9|724950.9|28
1623151770000|2021-06-08 11:29:30|725954|724954|725913.1|724913.1|725954|724954|725901|724901|30
1623151780000|2021-06-08 11:29:40|725912.4|724912.4|725896.3|724896.3|725915.4|724915.4|725884.2|724884.2|26
1623151790000|2021-06-08 11:29:50|725903.4|724903.4|725832.8|724832.8|725903.9|724903.9|725832.8|724832.8|28
1623151800000|2021-06-08 11:30:00|725791.9|724791.9|725785.4|724785.4|725791.9|724791.9|725755|724755|33
1623151810000|2021-06-08 11:30:10|725788.1|724788.1|725747.2|724747.2|725788.1|724788.1|725747.2|724747.2|25
1623151820000|2021-06-08 11:30:20|725749.2|724749.2|725740.8|724740.8|725755.8|724755.8|725737.7|724737.7|25
1623151830000|2021-06-08 11:30:30|725739.3|724739.3|725825.1|724825.1|725831.3|724831.3|725739.2|724739.2|33
1623151840000|2021-06-08 11:30:40|725821.4|724821.4|725929.9|724929.9|725932.4|724932.4|725821.4|724821.4|27
1623151850000|2021-06-08 11:30:50|725929.1|724929.1|725909.4|724909.4|726351.9|724929.1|725839.6|724342.4|31
1623151860000|2021-06-08 11:31:00|725909.1|724909.1|725927|724927|726407.1|724931.9|725885.7|724407.1|20
1623151870000|2021-06-08 11:31:10|725927.6|724927.6|725864.5|724864.5|726423.4|724937.5|725851.9|724419.9|33
1623151880000|2021-06-08 11:31:20|725861|724861|725887|724887|725887|724887|725851|724851|26
1623151890000|2021-06-08 11:31:30|725883.7|724883.7|725842.4|724842.4|725887.7|724887.7|725839.4|724839.4|23
1623151900000|2021-06-08 11:31:40|725832.8|724832.8|725832.4|724832.4|725832.8|724832.8|725820.4|724820.4|21
1623151910000|2021-06-08 11:31:50|725833|724833|725822.1|724822.1|725833|724833|725821.2|724821.2|19
1623151920000|2021-06-08 11:32:00|725822.3|724822.3|725825.1|724825.1|725829.7|724829.7|725822|724822|19
1623151930000|2021-06-08 11:32:10|725733.2|724733.2|725739.9|724739.9|725741.6|724741.6|725721.4|724721.4|25
1623151940000|2021-06-08 11:32:20|725739|724739|725667.7|724667.7|725739|724739|725656.7|724656.7|25
1623151950000|2021-06-08 11:32:30|725668.5|724668.5|725659.7|724659.7|725675.8|724675.8|725658.1|724658.1|31
1623151960000|2021-06-08 11:32:40|725662.8|724662.8|725637.1|724637.1|725663.4|724663.4|725626.5|724626.5|32
1623151970000|2021-06-08 11:32:50|725639.5|724639.5|725513.8|724513.8|725658.3|724658.3|725511.3|724511.3|27
1623151980000|2021-06-08 11:33:00|725523.4|724523.4|725652.9|724652.9|725658|724658|725518.2|724518.2|34
1623151990000|2021-06-08 11:33:10|725645.6|724645.6|725692.8|724692.8|725694.5|724694.5|725645.6|724645.6|28
1623152000000|2021-06-08 11:33:20|725688.3|724688.3|725689.8|724689.8|725690.2|724690.2|725680.4|724680.4|23
1623152010000|2021-06-08 11:33:30|725692.6|724692.6|725358.1|724358.1|725692.6|724692.6|725354.2|724354.2|29
1623152020000|2021-06-08 11:33:40|725336.2|724336.2|725820.5|723820.5|725862.7|724336.2|725326.6|723727.5|38
1623152030000|2021-06-08 11:33:50|725822.3|723822.3|725829.9|723829.9|725829.9|724302.6|725276.3|723770.6|35
1623152040000|2021-06-08 11:34:00|725329.4|724329.4|725220|724220|725826.9|724329.4|725220|723729.2|35
1623152050000|2021-06-08 11:34:10|725225.2|724225.2|725277.9|724277.9|725784.5|724277.9|725225.2|723736.5|28
1623152060000|2021-06-08 11:34:20|725271|724271|725370.4|724370.4|725838|724371.2|725271|723815.7|33
1623152070000|2021-06-08 11:34:30|725368.2|724368.2|725704.9|723704.9|725898.2|724392.9|725300.2|723704.9|32
1623152080000|2021-06-08 11:34:40|725702.9|723702.9|725574.5|723574.5|725702.9|724205.4|725120.8|723574.5|35
1623152090000|2021-06-08 11:34:50|725578.5|723578.5|725681.8|723681.8|725681.8|724176.9|725084.4|723578.5|37
1623152100000|2021-06-08 11:35:00|725697.2|723697.2|725044.6|724044.6|725701.5|724202.1|725034.4|723545.5|35
1623152110000|2021-06-08 11:35:10|725043.9|724043.9|725582.9|723582.9|725692.5|724190.2|725043.9|723551.6|34
1623152120000|2021-06-08 11:35:20|725090.7|724090.7|725008.9|724008.9|725657.6|724154.3|724981.4|723520|40
1623152130000|2021-06-08 11:35:30|725022.9|724022.9|725611.6|723611.6|725616.6|724103.6|725008|723535.7|37
1623152140000|2021-06-08 11:35:40|725614.4|723614.4|725211.7|724211.7|725723.2|724215.8|725146.3|723614.4|34
1623152150000|2021-06-08 11:35:50|725212.9|724212.9|725761.2|723761.2|725778.7|724263.4|725208.8|723726.3|34
1623152160000|2021-06-08 11:36:00|725763.1|723763.1|725267.7|724267.7|725763.3|724321.2|725254.9|723752.9|24
1623152170000|2021-06-08 11:36:10|725269.3|724269.3|725251|724251|725756.2|724272|725245.6|723756|29
1623152180000|2021-06-08 11:36:20|725251.3|724251.3|725349.7|724349.7|725349.7|724349.7|725185.1|724185.1|33
1623152190000|2021-06-08 11:36:30|725348|724348|725348.6|724348.6|725359|724359|725348|724348|18
1623152200000|2021-06-08 11:36:40|725372.6|724372.6|725398.7|724398.7|725406.5|724406.5|725372.6|724372.6|24
1623152210000|2021-06-08 11:36:50|725397.9|724397.9|725382.3|724382.3|725406.2|724406.2|725380.3|724380.3|24
1623152220000|2021-06-08 11:37:00|725379|724379|725401.1|724401.1|725401.6|724401.6|725378.5|724378.5|22
1623152230000|2021-06-08 11:37:10|725398.9|724398.9|725431.5|724431.5|725889.9|724436.1|725385.1|723889.9|25
1623152240000|2021-06-08 11:37:20|725419.5|724419.5|725415.6|724415.6|725429.3|724429.3|725408.6|724408.6|23
1623152250000|2021-06-08 11:37:30|725385.9|724385.9|725431.2|724431.2|725431.2|724431.2|725385.9|724385.9|26
1623152260000|2021-06-08 11:37:40|725427.3|724427.3|725494.2|724494.2|725521.3|724521.3|725427.3|724427.3|32
1623152270000|2021-06-08 11:37:50|725494.3|724494.3|725481.1|724481.1|725503.5|724503.5|725480|724480|25
1623152280000|2021-06-08 11:38:00|725485.9|724485.9|725490.3|724490.3|725491.1|724491.1|725478.7|724478.7|24
1623152290000|2021-06-08 11:38:10|725491.7|724491.7|725506.1|724506.1|725516|724516|725491.7|724491.7|29
1623152300000|2021-06-08 11:38:20|725509.6|724509.6|725590.6|724590.6|725594|724594|725502.5|724502.5|26
1623152310000|2021-06-08 11:38:30|725579.2|724579.2|725599.2|724599.2|725606.9|724606.9|725558|724558|28
1623152320000|2021-06-08 11:38:40|725604.6|724604.6|725649.6|724649.6|725654.7|724654.7|725587.3|724587.3|28
1623152330000|2021-06-08 11:38:50|725649.2|724649.2|725568.1|724568.1|725649.2|724649.2|725561.4|724561.4|29
1623152340000|2021-06-08 11:39:00|725568.5|724568.5|725539.7|724539.7|725573.5|724573.5|725529.2|724529.2|26
1623152350000|2021-06-08 11:39:10|725520.1|724520.1|725483.4|724483.4|725537.9|724537.9|725479.2|724479.2|27
1623152360000|2021-06-08 11:39:20|725483.7|724483.7|725594|724594|725612.5|724612.5|725483.7|724483.7|30
1623152370000|2021-06-08 11:39:30|725584.6|724584.6|725588.2|724588.2|725619.4|724619.4|725570.1|724570.1|33
1623152380000|2021-06-08 11:39:40|725586|724586|725572.8|724572.8|725590|724590|725561.2|724561.2|32
1623152390000|2021-06-08 11:39:50|725576.9|724576.9|725512.6|724512.6|725580.5|724580.5|725492.5|724492.5|29
1623152400000|2021-06-08 11:40:00|725503.5|724503.5|725461.6|724461.6|725504.7|724504.7|725421.1|724421.1|32
1623152410000|2021-06-08 11:40:10|725461.9|724461.9|725539.3|724539.3|725552.1|724552.1|725457|724457|23
1623152420000|2021-06-08 11:40:20|725544.6|724544.6|725607.7|724607.7|725622.9|724622.9|725519.5|724519.5|32
1623152430000|2021-06-08 11:40:30|725607.6|724607.6|725529.1|724529.1|725608.1|724608.1|725529.1|724529.1|32
1623152440000|2021-06-08 11:40:40|725529.7|724529.7|725504.7|724504.7|725529.7|724529.7|725501.5|724501.5|26
1623152450000|2021-06-08 11:40:50|725505.3|724505.3|725508.8|724508.8|725513.7|724513.7|725505.2|724505.2|21
1623152460000|2021-06-08 11:41:00|725506|724506|725487|724487|725514.2|724514.2|725476.6|724476.6|30
1623152470000|2021-06-08 11:41:10|725487.1|724487.1|725481.8|724481.8|725500|724500|725473.9|724473.9|28
1623152480000|2021-06-08 11:41:20|725466.3|724466.3|725467.8|724467.8|725480.1|724480.1|725448.7|724448.7|26
1623152490000|2021-06-08 11:41:30|725487.8|724487.8|725542.2|724542.2|725546|724546|725480.7|724480.7|32
1623152500000|2021-06-08 11:41:40|725540.3|724540.3|725536.3|724536.3|725541|724541|725535.6|724535.6|22
1623152510000|2021-06-08 11:41:50|725538.2|724538.2|725533.1|724533.1|725539.5|724539.5|725526.8|724526.8|14
1623152520000|2021-06-08 11:42:00|725526.5|724526.5|725528.3|724528.3|725541.9|724541.9|725522.8|724522.8|24
1623152530000|2021-06-08 11:42:10|725532.7|724532.7|725498.2|724498.2|725542.9|724542.9|725456.5|724456.5|32
1623152540000|2021-06-08 11:42:20|725497.6|724497.6|725485.4|724485.4|725505.7|724505.7|725485.3|724485.3|30
1623152550000|2021-06-08 11:42:30|725491.3|724491.3|725465.1|724465.1|725492.5|724492.5|725462.1|724462.1|31
1623152560000|2021-06-08 11:42:40|725467.4|724467.4|725424.7|724424.7|725923.7|724470.7|725414.3|723920.4|36
1623152570000|2021-06-08 11:42:50|725417.9|724417.9|725422|724422|725422|724422|725393.1|724393.1|25
1623152580000|2021-06-08 11:43:00|725421.7|724421.7|725427.4|724427.4|725428.1|724428.1|725413.5|724413.5|18
1623152590000|2021-06-08 11:43:10|725428.1|724428.1|725428.4|724428.4|725428.4|724428.4|725421.1|724421.1|17
1623152600000|2021-06-08 11:43:20|725425.3|724425.3|725413.6|724413.6|725426.1|724426.1|725410.7|724410.7|19
1623152610000|2021-06-08 11:43:30|725433.4|724433.4|725455.2|724455.2|725494.2|724494.2|725433.4|724433.4|29
1623152620000|2021-06-08 11:43:40|725472.8|724472.8|725508|724508|725538.4|724538.4|725460.4|724460.4|36
1623152630000|2021-06-08 11:43:50|725504.5|724504.5|725497.9|724497.9|726004|724507.3|725496.7|723988.3|26
1623152640000|2021-06-08 11:44:00|725483.1|724483.1|725501.2|724501.2|725509.5|724509.5|725483.1|724483.1|19
1623152650000|2021-06-08 11:44:10|725502.1|724502.1|725549.1|724549.1|725553.4|724553.4|725474.1|724474.1|24
1623152660000|2021-06-08 11:44:20|725549|724549|725592.9|724592.9|725619.5|724619.5|725549|724549|33
1623152670000|2021-06-08 11:44:30|725592.6|724592.6|725604.5|724604.5|725607.9|724607.9|725592.4|724592.4|22
1623152680000|2021-06-08 11:44:40|725604.1|724604.1|725606.1|724606.1|725606.1|724606.1|725602|724602|22
1623152690000|2021-06-08 11:44:50|725605.6|724605.6|725528.1|724528.1|725661.3|724661.3|725506.7|724506.7|32
1623152700000|2021-06-08 11:45:00|725529.8|724529.8|725453.1|724453.1|725531.1|724531.1|725453.1|724453.1|34
1623152710000|2021-06-08 11:45:10|725450.4|724450.4|725421.5|724421.5|725460.2|724460.2|725397.8|724397.8|33
1623152720000|2021-06-08 11:45:20|725416.9|724416.9|725456.5|724456.5|725476.9|724476.9|725406.9|724406.9|27
1623152730000|2021-06-08 11:45:30|725470|724470|725381|724381|725470|724470|725378.6|724378.6|26
1623152740000|2021-06-08 11:45:40|725395.9|724395.9|725898.1|723898.1|725898.1|724398.6|725367.5|723898.1|31
1623152750000|2021-06-08 11:45:50|725893.3|723893.3|725490.1|724490.1|725896.2|724497.1|725384.2|723883.8|32
1623152760000|2021-06-08 11:46:00|725484.1|724484.1|725517.7|724517.7|725525.1|724525.1|725479.7|724479.7|28
1623152770000|2021-06-08 11:46:10|725514.2|724514.2|725565.3|724565.3|725574.1|724574.1|725514.2|724514.2|27
1623152780000|2021-06-08 11:46:20|725563.3|724563.3|725523|724523|725566.2|724566.2|725508.9|724508.9|29
1623152790000|2021-06-08 11:46:30|725519|724519|725557.8|724557.8|726055.2|724557.8|725519|724047.5|22
1623152800000|2021-06-08 11:46:40|725558.5|724558.5|725559.9|724559.9|725560.2|724560.2|725548.7|724548.7|20
1623152810000|2021-06-08 11:46:50|725556.7|724556.7|725562.6|724562.6|725563.5|724563.5|725552.2|724552.2|18
1623152820000|2021-06-08 11:47:00|725563.6|724563.6|725567.2|724567.2|725572|724572|725563.6|724563.6|23
1623152830000|2021-06-08 11:47:10|725567|724567|725659.9|724659.9|725663|724663|725567|724567|28
1623152840000|2021-06-08 11:47:20|725659.5|724659.5|725671|724671|725671|724671|725651|724651|21
1623152850000|2021-06-08 11:47:30|725675.5|724675.5|725664.2|724664.2|725676|724676|725658|724658|20
1623152860000|2021-06-08 11:47:40|725667|724667|725655.6|724655.6|725667|724667|725653.1|724653.1|17
1623152870000|2021-06-08 11:47:50|725656.4|724656.4|725654.3|724654.3|725657.3|724657.3|725650.5|724650.5|24
1623152880000|2021-06-08 11:48:00|725655.8|724655.8|725653.7|724653.7|725659.2|724659.2|725649.1|724649.1|21
1623152890000|2021-06-08 11:48:10|725651.6|724651.6|725653.8|724653.8|725653.8|724653.8|725651.5|724651.5|17
1623152900000|2021-06-08 11:48:20|725652.7|724652.7|725656.7|724656.7|725657.5|724657.5|725623.3|724623.3|27
1623152910000|2021-06-08 11:48:30|725662.7|724662.7|725647|724647|725663.5|724663.5|725646.1|724646.1|21
1623152920000|2021-06-08 11:48:40|725649.4|724649.4|725652.3|724652.3|725656.4|724656.4|725640.3|724640.3|22
1623152930000|2021-06-08 11:48:50|725648.6|724648.6|725649.6|724649.6|725650.5|724650.5|725644.9|724644.9|14
1623152940000|2021-06-08 11:49:00|725650.7|724650.7|725641.7|724641.7|725658.6|724658.6|725632.3|724632.3|33
1623152950000|2021-06-08 11:49:10|725643.1|724643.1|725696.1|724696.1|725698.6|724698.6|725640.1|724640.1|28
1623152960000|2021-06-08 11:49:20|725695.7|724695.7|725679.6|724679.6|725695.7|724695.7|725679.6|724679.6|13
1623152970000|2021-06-08 11:49:30|725680.4|724680.4|725676.7|724676.7|725681.7|724681.7|725663.1|724663.1|21
1623152980000|2021-06-08 11:49:40|725680.6|724680.6|725681.7|724681.7|725681.8|724681.8|725674.8|724674.8|19
1623152990000|2021-06-08 11:49:50|725681.4|724681.4|725708.4|724708.4|725721.2|724721.2|725662.8|724662.8|30
1623153000000|2021-06-08 11:50:00|725709.2|724709.2|725697.5|724697.5|725730.5|724730.5|725675.7|724675.7|39
1623153010000|2021-06-08 11:50:10|725702.3|724702.3|725712.3|724712.3|725727.6|724727.6|725680.5|724680.5|27
1623153020000|2021-06-08 11:50:20|725712.6|724712.6|725722.4|724722.4|725732.8|724732.8|725699|724699|32
1623153030000|2021-06-08 11:50:30|725723.4|724723.4|725726.3|724726.3|725727.3|724727.3|725720.3|724720.3|25
1623153040000|2021-06-08 11:50:40|725711.6|724711.6|725721.3|724721.3|725724.7|724724.7|725711.6|724711.6|19
1623153050000|2021-06-08 11:50:50|725716.5|724716.5|725718.9|724718.9|725718.9|724718.9|725713.3|724713.3|19
1623153060000|2021-06-08 11:51:00|725728.4|724728.4|725730.5|724730.5|725737.1|724737.1|725722|724722|23
1623153070000|2021-06-08 11:51:10|725730.3|724730.3|725729.9|724729.9|725731.8|724731.8|725726.6|724726.6|20
1623153080000|2021-06-08 11:51:20|725731.9|724731.9|725733.8|724733.8|725734.5|724734.5|725724.6|724724.6|20
1623153090000|2021-06-08 11:51:30|725733.5|724733.5|725737.3|724737.3|725744.7|724744.7|725709.4|724709.4|32
1623153100000|2021-06-08 11:51:40|725736.8|724736.8|725724.3|724724.3|725740.3|724740.3|725721.6|724721.6|28
1623153110000|2021-06-08 11:51:50|725727.3|724727.3|725762|724762|725762.5|724762.5|725726.4|724726.4|31
1623153120000|2021-06-08 11:52:00|725762.5|724762.5|725761.2|724761.2|725767.3|724767.3|725752.8|724752.8|25
1623153130000|2021-06-08 11:52:10|725761.4|724761.4|725826.7|724826.7|725829.8|724829.8|725755.2|724755.2|24
1623153140000|2021-06-08 11:52:20|725826.8|724826.8|725831.3|724831.3|725831.3|724831.3|725826.8|724826.8|13
1623153150000|2021-06-08 11:52:30|725829.3|724829.3|725848.8|724848.8|725848.8|724848.8|725827.6|724827.6|22
1623153160000|2021-06-08 11:52:40|725856.4|724856.4|725884.3|724884.3|725898.2|724898.2|725856.4|724856.4|26
1623153170000|2021-06-08 11:52:50|725881.3|724881.3|725907.8|724907.8|725908.7|724908.7|725874|724874|24
1623153180000|2021-06-08 11:53:00|725907.9|724907.9|725904.8|724904.8|725907.9|724907.9|725903.6|724903.6|21
1623153190000|2021-06-08 11:53:10|725903.8|724903.8|725964.2|724964.2|725967.4|724967.4|725903.8|724903.8|23
1623153200000|2021-06-08 11:53:20|725963.3|724963.3|725966.5|724966.5|725966.5|724966.5|725959.3|724959.3|18
1623153210000|2021-06-08 11:53:30|725964.2|724964.2|725948.1|724948.1|725964.2|724964.2|725948|724948|14
1623153220000|2021-06-08 11:53:40|725946.2|724946.2|725963.5|724963.5|725966.1|724966.1|725931|724931|24
1623153230000|2021-06-08 11:53:50|725963.3|724963.3|725962|724962|725967.8|724967.8|725953.1|724953.1|16
1623153240000|2021-06-08 11:54:00|725961.3|724961.3|725958.2|724958.2|725965.7|724965.7|725946.7|724946.7|24
1623153250000|2021-06-08 11:54:10|725957.5|724957.5|725953.1|724953.1|725960.8|724960.8|725947.2|724947.2|13
1623153260000|2021-06-08 11:54:20|725952.4|724952.4|725976|724976|725976|724976|725952.2|724952.2|19
1623153270000|2021-06-08 11:54:30|725971|724971|725973.3|724973.3|725992.8|724992.8|725940.5|724940.5|19
1623153280000|2021-06-08 11:54:40|725998.6|724998.6|726013.7|725013.7|726017.8|725017.8|725998.6|724998.6|24
1623153290000|2021-06-08 11:54:50|726014.2|725014.2|726023|725023|726039.7|725039.7|726003.2|725003.2|19
1623153300000|2021-06-08 11:55:00|726025.7|725025.7|726041|725041|726057.2|725057.2|726025.7|725025.7|30
1623153310000|2021-06-08 11:55:10|726039.1|725039.1|726039.5|725039.5|726040.7|725040.7|726033.5|725033.5|17
1623153320000|2021-06-08 11:55:20|726043.3|725043.3|726044.9|725044.9|726048.3|725048.3|726031.5|725031.5|18
1623153330000|2021-06-08 11:55:30|726045.2|725045.2|726037|725037|726047|725047|726019.6|725019.6|28
1623153340000|2021-06-08 11:55:40|726024.4|725024.4|726024.3|725024.3|726024.8|725024.8|725988.1|724988.1|19
1623153350000|2021-06-08 11:55:50|726025.5|725025.5|726031.9|725031.9|726034.2|725034.2|726015|725015|24
1623153360000|2021-06-08 11:56:00|726031.7|725031.7|726021.4|725021.4|726035.5|725035.5|726000.9|725000.9|26
1623153370000|2021-06-08 11:56:10|726020.5|725020.5|725978.4|724978.4|726026.8|725026.8|725978.4|724978.4|21
1623153380000|2021-06-08 11:56:20|725968.8|724968.8|725883.4|724883.4|725978.9|724978.9|725860.9|724860.9|22
1623153390000|2021-06-08 11:56:30|725858.1|724858.1|725835.6|724835.6|725859.4|724859.4|725825.5|724825.5|23
1623153400000|2021-06-08 11:56:40|725837.4|724837.4|725893.6|724893.6|725924.4|724924.4|725837.4|724837.4|34
1623153410000|2021-06-08 11:56:50|725892.5|724892.5|725885|724885|725892.8|724892.8|725882.7|724882.7|29
1623153420000|2021-06-08 11:57:00|725885.4|724885.4|725823.9|724823.9|725892.2|724892.2|725812.5|724812.5|29
1623153430000|2021-06-08 11:57:10|725810.4|724810.4|725864.1|724864.1|725879.1|724879.1|725810.4|724810.4|35
1623153440000|2021-06-08 11:57:20|725865.1|724865.1|725871.1|724871.1|725874.8|724874.8|725861.4|724861.4|25
1623153450000|2021-06-08 11:57:30|725869|724869|725882.9|724882.9|725884.2|724884.2|725847.8|724847.8|27
1623153460000|2021-06-08 11:57:40|725879.1|724879.1|725878.4|724878.4|725884.9|724884.9|725857.7|724857.7|23
1623153470000|2021-06-08 11:57:50|725878.3|724878.3|725858.9|724858.9|725878.4|724878.4|725855.3|724855.3|23
1623153480000|2021-06-08 11:58:00|725862.1|724862.1|725855.7|724855.7|725873.2|724873.2|725855.7|724855.7|28
1623153490000|2021-06-08 11:58:10|725855.9|724855.9|725901.1|724901.1|725903.8|724903.8|725855.7|724855.7|35
1623153500000|2021-06-08 11:58:20|725902.7|724902.7|725977.2|724977.2|725977.2|724977.2|725902.7|724902.7|33
1623153510000|2021-06-08 11:58:30|725981.5|724981.5|725968.3|724968.3|726032.1|725032.1|725968.3|724968.3|30
1623153520000|2021-06-08 11:58:40|725970|724970|725922.8|724922.8|725971.2|724971.2|725900|724900|31
1623153530000|2021-06-08 11:58:50|725920.1|724920.1|725730.1|724730.1|725925.9|724925.9|725728.4|724728.4|25
1623153540000|2021-06-08 11:59:00|725718.4|724718.4|725688.2|724688.2|725732.2|724732.2|725688.2|724688.2|30
1623153550000|2021-06-08 11:59:10|725687.6|724687.6|726045.4|724045.4|726046.5|724687.6|725542.7|724044.2|39
1623153560000|2021-06-08 11:59:20|726045.7|724045.7|725637|724637|726054.5|724687.6|725541.5|724044.2|34
1623153570000|2021-06-08 11:59:30|725621.7|724621.7|725637.9|724637.9|725643.7|724643.7|725621.7|724621.7|31
1623153580000|2021-06-08 11:59:40|725637.8|724637.8|725648.6|724648.6|725648.6|724648.6|725628.9|724628.9|23
1623153590000|2021-06-08 11:59:50|725639.2|724639.2|725614|724614|725640.7|724640.7|725608.7|724608.7|25
1623153600000|2021-06-08 12:00:00|725614.8|724614.8|725598.7|724598.7|725622.2|724622.2|725590.3|724590.3|28
1623153610000|2021-06-08 12:00:10|725593.5|724593.5|725661|724661|725678.4|724678.4|725593.5|724593.5|32
1623153620000|2021-06-08 12:00:20|725662.9|724662.9|725665.8|724665.8|725671.2|724671.2|725657.8|724657.8|30
1623153630000|2021-06-08 12:00:30|725664.6|724664.6|725592.7|724592.7|725666.2|724666.2|725582.1|724582.1|31
1623153640000|2021-06-08 12:00:40|725582.6|724582.6|725499.4|724499.4|725582.6|724582.6|725499.4|724499.4|35
1623153650000|2021-06-08 12:00:50|725498.5|724498.5|725540.7|724540.7|725542|724542|725497.9|724497.9|30
1623153660000|2021-06-08 12:01:00|725552.7|724552.7|725531.7|724531.7|725558.4|724558.4|725516.3|724516.3|36
1623153670000|2021-06-08 12:01:10|725535.2|724535.2|725585.9|724585.9|725599.9|724599.9|725521.8|724521.8|28
1623153680000|2021-06-08 12:01:20|725585.7|724585.7|725572.5|724572.5|725586.9|724586.9|725570.6|724570.6|26
1623153690000|2021-06-08 12:01:30|725575.1|724575.1|725613.2|724613.2|725633.4|724633.4|725569.1|724569.1|36
1623153700000|2021-06-08 12:01:40|725613.3|724613.3|725598.3|724598.3|726124|724688.1|725597.9|724124|30
1623153710000|2021-06-08 12:01:50|725598.9|724598.9|725589.3|724589.3|725627.4|724627.4|725585.5|724585.5|27
1623153720000|2021-06-08 12:02:00|725593.8|724593.8|725575.6|724575.6|725593.8|724593.8|725560.7|724560.7|22
1623153730000|2021-06-08 12:02:10|725577.3|724577.3|725582.6|724582.6|725582.8|724582.8|725563.9|724563.9|24
1623153740000|2021-06-08 12:02:20|725582.2|724582.2|725572.1|724572.1|725582.9|724582.9|725529.1|724529.1|34
1623153750000|2021-06-08 12:02:30|725578.3|724578.3|725571.4|724571.4|725579.8|724579.8|725559.5|724559.5|26
1623153760000|2021-06-08 12:02:40|725567.3|724567.3|725563|724563|726057.2|724567.3|725544.8|724042|27
1623153770000|2021-06-08 12:02:50|725565|724565|725548.9|724548.9|725566.1|724566.1|725532.5|724532.5|20
1623153780000|2021-06-08 12:03:00|725556.9|724556.9|725553.4|724553.4|725556.9|724556.9|725541.3|724541.3|19
1623153790000|2021-06-08 12:03:10|725554|724554|725680.3|723680.3|725820|724566.1|725249.7|723676|32
1623153800000|2021-06-08 12:03:20|725671.5|723671.5|725678|723678|725687|724189.2|725179.7|723662.7|32
1623153810000|2021-06-08 12:03:30|725677.6|723677.6|725173.8|724173.8|725695|724176.3|725161.3|723666|35
1623153820000|2021-06-08 12:03:40|725174.2|724174.2|725208.1|724208.1|725222|724222|725172|724172|25
1623153830000|2021-06-08 12:03:50|725209.3|724209.3|725234|724234|725234|724234|725149.3|724149.3|34
1623153840000|2021-06-08 12:04:00|725226.8|724226.8|725248.7|724248.7|725680|724343.6|725150.2|723680|31
1623153850000|2021-06-08 12:04:10|725755.3|723755.3|725174.7|724174.7|725789.4|724306|725174.7|723723.3|34
1623153860000|2021-06-08 12:04:20|725176.9|724176.9|725185.2|724185.2|725188.2|724188.2|725171.3|724171.3|18
1623153870000|2021-06-08 12:04:30|725184.9|724184.9|725176.5|724176.5|725187.3|724187.3|725162.9|724162.9|20
1623153880000|2021-06-08 12:04:40|725169.5|724169.5|725171.8|724171.8|725179.9|724179.9|725169.5|724169.5|18
1623153890000|2021-06-08 12:04:50|725169.5|724169.5|725173.4|724173.4|725197.8|724197.8|725160.2|724160.2|25
1623153900000|2021-06-08 12:05:00|725170.4|724170.4|725064.3|724064.3|725177.3|724177.3|725043.6|724043.6|35
1623153910000|2021-06-08 12:05:10|725052.4|724052.4|725119.8|724119.8|725155.1|724155.1|725052.4|724052.4|29
1623153920000|2021-06-08 12:05:20|725127.6|724127.6|725080.5|724080.5|725139.6|724139.6|725067.2|724067.2|31
1623153930000|2021-06-08 12:05:30|725066.7|724066.7|725063.1|724063.1|725136.8|724136.8|725063.1|724063.1|33
1623153940000|2021-06-08 12:05:40|725054.7|724054.7|725116.5|724116.5|725119|724119|725048.1|724048.1|25
1623153950000|2021-06-08 12:05:50|725108.2|724108.2|725135.9|724135.9|725150.3|724150.3|725108.2|724108.2|27
1623153960000|2021-06-08 12:06:00|725139.6|724139.6|725158.8|724158.8|725180|724180|725129.8|724129.8|22
1623153970000|2021-06-08 12:06:10|725166.2|724166.2|725148.5|724148.5|725174|724174|725120.9|724120.9|29
1623153980000|2021-06-08 12:06:20|725153.7|724153.7|725192.2|724192.2|725223|724223|725138.9|724138.9|28
1623153990000|2021-06-08 12:06:30|725200.7|724200.7|725232.6|724232.6|725256.3|724256.3|725200.7|724200.7|30
1623154000000|2021-06-08 12:06:40|725240.3|724240.3|725120.9|724120.9|725240.3|724240.3|725118.2|724118.2|29
1623154010000|2021-06-08 12:06:50|725129.5|724129.5|725131.4|724131.4|725154.4|724154.4|725117.1|724117.1|24
1623154020000|2021-06-08 12:07:00|725131|724131|725148.8|724148.8|725155.5|724155.5|725129.5|724129.5|17
1623154030000|2021-06-08 12:07:10|725148.2|724148.2|725077.5|724077.5|725148.2|724148.2|725070.1|724070.1|24
1623154040000|2021-06-08 12:07:20|725076.8|724076.8|725060.3|724060.3|725602.1|724090.7|725060.3|723591|24
1623154050000|2021-06-08 12:07:30|725067.1|724067.1|725068.5|724068.5|725068.6|724068.6|725059.9|724059.9|26
1623154060000|2021-06-08 12:07:40|725069|724069|725071.1|724071.1|725078.1|724078.1|725068.4|724068.4|22
1623154070000|2021-06-08 12:07:50|725069.3|724069.3|725061.2|724061.2|725071.4|724071.4|725051.6|724051.6|21
1623154080000|2021-06-08 12:08:00|725057.8|724057.8|725081.3|724081.3|725082.1|724082.1|725055.1|724055.1|25
1623154090000|2021-06-08 12:08:10|725077.1|724077.1|725086.5|724086.5|725089.6|724089.6|725073|724073|27
1623154100000|2021-06-08 12:08:20|725087.5|724087.5|725144.9|724144.9|725144.9|724144.9|725066.4|724066.4|23
1623154110000|2021-06-08 12:08:30|725142.2|724142.2|725165.3|724165.3|725676.5|724168.2|725129.4|723667.7|23
1623154120000|2021-06-08 12:08:40|725171.7|724171.7|725034|724034|725173|724173|725027.1|724027.1|32
1623154130000|2021-06-08 12:08:50|725032.5|724032.5|724842.3|723842.3|725035.7|724035.7|724821.4|723821.4|37
1623154140000|2021-06-08 12:09:00|724836|723836|724938.2|723938.2|725006.2|724006.2|724836|723836|38
1623154150000|2021-06-08 12:09:10|724933.4|723933.4|724946|723946|724964.2|723964.2|724933.4|723933.4|36
1623154160000|2021-06-08 12:09:20|724973.2|723973.2|724948.1|723948.1|725003.3|724003.3|724908.4|723908.4|37
1623154170000|2021-06-08 12:09:30|724950.2|723950.2|724829|723829|725357.3|723950.2|724817|723346.5|34
1623154180000|2021-06-08 12:09:40|724826.4|723826.4|724794.8|723794.8|724846|723846|724790.1|723790.1|33
1623154190000|2021-06-08 12:09:50|724794.4|723794.4|724791.3|723791.3|724826.5|723826.5|724785.5|723785.5|31
1623154200000|2021-06-08 12:10:00|724792.1|723792.1|724865.4|723865.4|724865.4|723865.4|724769.5|723769.5|32
1623154210000|2021-06-08 12:10:10|724865.8|723865.8|724855.6|723855.6|724915.8|723915.8|724821|723821|38
1623154220000|2021-06-08 12:10:20|724854.2|723854.2|724843.4|723843.4|724861.3|723861.3|724830.1|723830.1|30
1623154230000|2021-06-08 12:10:30|724854.1|723854.1|724960.9|723960.9|724966.8|723966.8|724847.2|723847.2|30
1623154240000|2021-06-08 12:10:40|724942.9|723942.9|724949.4|723949.4|724971.7|723971.7|724933.6|723933.6|26
1623154250000|2021-06-08 12:10:50|724948.5|723948.5|724969.2|723969.2|724980.6|723980.6|724942.7|723942.7|29
1623154260000|2021-06-08 12:11:00|724975|723975|725040.4|724040.4|725060.5|724060.5|724959.2|723959.2|25
1623154270000|2021-06-08 12:11:10|725041.5|724041.5|724938.7|723938.7|725073.2|724073.2|724929.7|723929.7|32
1623154280000|2021-06-08 12:11:20|724930.6|723930.6|724898.1|723898.1|725398|723989.2|724894.9|723398|26
1623154290000|2021-06-08 12:11:30|724895.7|723895.7|724953.4|723953.4|724953.4|723953.4|724895.7|723895.7|28
1623154300000|2021-06-08 12:11:40|724949.2|723949.2|724937.8|723937.8|724955.7|723955.7|724928.6|723928.6|23
1623154310000|2021-06-08 12:11:50|724942.1|723942.1|724967.4|723967.4|724967.4|723967.4|724931.8|723931.8|26
1623154320000|2021-06-08 12:12:00|724964.8|723964.8|724969|723969|724970.7|723970.7|724954.9|723954.9|24
1623154330000|2021-06-08 12:12:10|724968.7|723968.7|724963.2|723963.2|724979.8|723979.8|724959.4|723959.4|28
1623154340000|2021-06-08 12:12:20|724963.1|723963.1|724990.9|723990.9|725007.2|724007.2|724957.6|723957.6|23
1623154350000|2021-06-08 12:12:30|724991.5|723991.5|724939.6|723939.6|725001.5|724001.5|724939.6|723939.6|25
1623154360000|2021-06-08 12:12:40|724956.1|723956.1|724957.6|723957.6|724964.1|723964.1|724951.7|723951.7|23
1623154370000|2021-06-08 12:12:50|724958.1|723958.1|724951.1|723951.1|724959.5|723959.5|724951.1|723951.1|20
1623154380000|2021-06-08 12:13:00|724950|723950|725004.6|724004.6|725018.7|724018.7|724940.7|723940.7|28
1623154390000|2021-06-08 12:13:10|725004.4|724004.4|725007.1|724007.1|725007.1|724007.1|724987.6|723987.6|29
1623154400000|2021-06-08 12:13:20|725004.7|724004.7|724969|723969|725004.7|724004.7|724962.2|723962.2|27
1623154410000|2021-06-08 12:13:30|724969.6|723969.6|724968.8|723968.8|724981.9|723981.9|724968.6|723968.6|26
1623154420000|2021-06-08 12:13:40|724974.4|723974.4|725018.9|724018.9|725119.5|724119.5|724971.4|723971.4|32
1623154430000|2021-06-08 12:13:50|725032.1|724032.1|725053.9|724053.9|725110.8|724110.8|724976.9|723976.9|35
1623154440000|2021-06-08 12:14:00|725052|724052|725071.5|724071.5|725089.2|724089.2|725037.9|724037.9|30
1623154450000|2021-06-08 12:14:10|725070.5|724070.5|725064|724064|725076.6|724076.6|725022.7|724022.7|28
1623154460000|2021-06-08 12:14:20|725070.5|724070.5|725076.4|724076.4|725083.4|724083.4|725068.7|724068.7|28
1623154470000|2021-06-08 12:14:30|725076.8|724076.8|725205.6|724205.6|725219|724219|725069|724069|32
1623154480000|2021-06-08 12:14:40|725207.7|724207.7|725228.6|724228.6|725244.9|724244.9|725202.1|724202.1|31
1623154490000|2021-06-08 12:14:50|725228.8|724228.8|725146|724146|725236.5|724236.5|725122.8|724122.8|34
1623154500000|2021-06-08 12:15:00|725146.7|724146.7|725160|724160|725163.7|724163.7|725139|724139|24
1623154510000|2021-06-08 12:15:10|725156.2|724156.2|725145.4|724145.4|725158.9|724158.9|725136.9|724136.9|21
1623154520000|2021-06-08 12:15:20|725145.6|724145.6|725297.3|724297.3|725310.9|724310.9|725145.6|724145.6|31
1623154530000|2021-06-08 12:15:30|725296.9|724296.9|725248.3|724248.3|725300.2|724300.2|725242.6|724242.6|28
1623154540000|2021-06-08 12:15:40|725244.7|724244.7|725198.9|724198.9|725255.8|724255.8|725184.5|724184.5|34
1623154550000|2021-06-08 12:15:50|725194.8|724194.8|725196.7|724196.7|725207.6|724207.6|725181.7|724181.7|31
1623154560000|2021-06-08 12:16:00|725197.9|724197.9|725172|724172|725199|724199|725167.4|724167.4|27
1623154570000|2021-06-08 12:16:10|725171.5|724171.5|725208|724208|725210.3|724210.3|725171.5|724171.5|27
1623154580000|2021-06-08 12:16:20|725203.6|724203.6|725219.6|724219.6|725223.6|724223.6|725199.9|724199.9|20
1623154590000|2021-06-08 12:16:30|725212.6|724212.6|725208|724208|725213.2|724213.2|725167.8|724167.8|28
1623154600000|2021-06-08 12:16:40|725209.6|724209.6|725240|724240|725722.2|724243.6|725209.6|723717|24
1623154610000|2021-06-08 12:16:50|725241.3|724241.3|725275.9|724275.9|725275.9|724275.9|725231.8|724231.8|18
1623154620000|2021-06-08 12:17:00|725270.3|724270.3|725269.6|724269.6|725290.3|724290.3|725267|724267|26
1623154630000|2021-06-08 12:17:10|725273.4|724273.4|725332.4|724332.4|725336|724336|725273.4|724273.4|25
1623154640000|2021-06-08 12:17:20|725332.7|724332.7|725319|724319|725839.1|724342.2|725319|723833.5|24
1623154650000|2021-06-08 12:17:30|725321.1|724321.1|725329.1|724329.1|725337.1|724337.1|725316.4|724316.4|24
1623154660000|2021-06-08 12:17:40|725332.4|724332.4|725332|724332|725337.5|724337.5|725324.4|724324.4|16
1623154670000|2021-06-08 12:17:50|725321.1|724321.1|725329.4|724329.4|725332.9|724332.9|725309|724309|23
1623154680000|2021-06-08 12:18:00|725320.5|724320.5|725326.8|724326.8|725843.8|724342.3|725309.1|723843.8|23
1623154690000|2021-06-08 12:18:10|725329.1|724329.1|725331|724331|725332.4|724332.4|725324.1|724324.1|18
1623154700000|2021-06-08 12:18:20|725331.9|724331.9|725432.8|724432.8|725853.5|724432.8|725328|723836.5|26
1623154710000|2021-06-08 12:18:30|725433.1|724433.1|725428.4|724428.4|725440.3|724440.3|725419.6|724419.6|37
1623154720000|2021-06-08 12:18:40|725428.6|724428.6|725334.7|724334.7|725430.6|724430.6|725319.1|724319.1|31
1623154730000|2021-06-08 12:18:50|725333.8|724333.8|725319.5|724319.5|725333.8|724333.8|725302.5|724302.5|28
1623154740000|2021-06-08 12:19:00|725320.2|724320.2|725315.6|724315.6|725331|724331|725308.5|724308.5|25
1623154750000|2021-06-08 12:19:10|725317.7|724317.7|725310.7|724310.7|725326.4|724326.4|725296.7|724296.7|28
1623154760000|2021-06-08 12:19:20|725313|724313|725374.7|724374.7|725380.2|724380.2|725312.1|724312.1|19
1623154770000|2021-06-08 12:19:30|725379.8|724379.8|725432.5|724432.5|725435.4|724435.4|725371.3|724371.3|32
1623154780000|2021-06-08 12:19:40|725430.4|724430.4|725418.9|724418.9|725916|724439.7|725412.7|723915|31
1623154790000|2021-06-08 12:19:50|725419.6|724419.6|725393.7|724393.7|725419.6|724419.6|725393.7|724393.7|26
1623154800000|2021-06-08 12:20:00|725392.8|724392.8|725316.7|724316.7|725392.8|724392.8|725303.7|724303.7|33
1623154810000|2021-06-08 12:20:10|725316.5|724316.5|725314.2|724314.2|725330|724330|725305.1|724305.1|27
1623154820000|2021-06-08 12:20:20|725322.2|724322.2|725807.2|723807.2|725807.5|724327.1|725308|723807.2|28
1623154830000|2021-06-08 12:20:30|725806|723806|725319.4|724319.4|725806.3|724324.3|725309.4|723806|28
1623154840000|2021-06-08 12:20:40|725295.5|724295.5|725276.8|724276.8|725300|724300|725248.3|724248.3|22
1623154850000|2021-06-08 12:20:50|725278.7|724278.7|725329.8|724329.8|725331.2|724331.2|725272.2|724272.2|30
1623154860000|2021-06-08 12:21:00|725329.5|724329.5|725377.4|724377.4|725844.5|724378.7|725325|723843.3|30
1623154870000|2021-06-08 12:21:10|725374.7|724374.7|725400.7|724400.7|725404.8|724404.8|725374.1|724374.1|28
1623154880000|2021-06-08 12:21:20|725392.3|724392.3|725198.7|724198.7|725399.7|724399.7|725184.1|724184.1|35
1623154890000|2021-06-08 12:21:30|725195|724195|725140.6|724140.6|725202.5|724202.5|725120.3|724120.3|29
1623154900000|2021-06-08 12:21:40|725140|724140|725243.7|724243.7|725254.2|724254.2|725130.8|724130.8|35
1623154910000|2021-06-08 12:21:50|725242.8|724242.8|725250.4|724250.4|725256.2|724256.2|725242.8|724242.8|29
1623154920000|2021-06-08 12:22:00|725251.7|724251.7|725255.6|724255.6|725258.2|724258.2|725238.1|724238.1|26
1623154930000|2021-06-08 12:22:10|725255.4|724255.4|725248.3|724248.3|725264.4|724264.4|725240|724240|25
1623154940000|2021-06-08 12:22:20|725245.5|724245.5|725235.2|724235.2|725251|724251|725226.9|724226.9|31
1623154950000|2021-06-08 12:22:30|725229.9|724229.9|725197|724197|725229.9|724229.9|725178.8|724178.8|31
1623154960000|2021-06-08 12:22:40|725192.7|724192.7|725190.6|724190.6|725197.9|724197.9|725181.2|724181.2|26
1623154970000|2021-06-08 12:22:50|725190.5|724190.5|725105.7|724105.7|725233.3|724233.3|725105.7|724105.7|29
1623154980000|2021-06-08 12:23:00|725111.8|724111.8|725166.2|724166.2|725170.3|724170.3|725089.4|724089.4|34
1623154990000|2021-06-08 12:23:10|725163.1|724163.1|725183.3|724183.3|725186.6|724186.6|725163.1|724163.1|24
1623155000000|2021-06-08 12:23:20|725178.9|724178.9|725180.7|724180.7|725253.1|724253.1|725178.9|724178.9|30
1623155010000|2021-06-08 12:23:30|725193.9|724193.9|725199.9|724199.9|725205.4|724205.4|725179.5|724179.5|18
1623155020000|2021-06-08 12:23:40|725191.9|724191.9|725158.9|724158.9|725195|724195|725157.4|724157.4|30
1623155030000|2021-06-08 12:23:50|725160.8|724160.8|725170.1|724170.1|725175.9|724175.9|725159.7|724159.7|23
1623155040000|2021-06-08 12:24:00|725107.5|724107.5|725105.4|724105.4|725125.7|724125.7|725105.2|724105.2|19
1623155050000|2021-06-08 12:24:10|725108|724108|725101.8|724101.8|725113.3|724113.3|725101.8|724101.8|25
1623155060000|2021-06-08 12:24:20|725051.1|724051.1|724989.1|723989.1|725051.1|724051.1|724984.8|723984.8|35
1623155070000|2021-06-08 12:24:30|724996.1|723996.1|725001.7|724001.7|725015.1|724015.1|724992.1|723992.1|25
1623155080000|2021-06-08 12:24:40|725000.9|724000.9|724998.2|723998.2|725006.1|724006.1|724986.9|723986.9|28
1623155090000|2021-06-08 12:24:50|724996.1|723996.1|724996|723996|725000.3|724000.3|724990.3|723990.3|30
1623155100000|2021-06-08 12:25:00|724996.6|723996.6|725000.5|724000.5|725004.8|724004.8|724980|723980|33
1623155110000|2021-06-08 12:25:10|724986.5|723986.5|724884.5|723884.5|725006.3|724006.3|724884.5|723884.5|19
1623155120000|2021-06-08 12:25:20|725355.5|723355.5|724815.1|723815.1|725355.5|723843|724806.7|723355.5|26
1623155130000|2021-06-08 12:25:30|724815|723815|724818.6|723818.6|724827.8|723827.8|724809.1|723809.1|24
1623155140000|2021-06-08 12:25:40|724814.1|723814.1|724766.6|723766.6|724826.2|723826.2|724735.8|723735.8|30
1623155150000|2021-06-08 12:25:50|724724|723724|724700.9|723700.9|724726.3|723726.3|724697.6|723697.6|23
1623155160000|2021-06-08 12:26:00|724701.3|723701.3|724861.8|723861.8|725343.5|723862.1|724700.4|723340.2|37
1623155170000|2021-06-08 12:26:10|724864.2|723864.2|724850.4|723850.4|724866.1|723866.1|724843.4|723843.4|34
1623155180000|2021-06-08 12:26:20|724850.1|723850.1|724764.9|723764.9|725327.2|723850.1|724763.2|723314.5|23
1623155190000|2021-06-08 12:26:30|724768|723768|724747.4|723747.4|724771.3|723771.3|724733.3|723733.3|27
1623155200000|2021-06-08 12:26:40|724746.9|723746.9|724642.3|723642.3|724753.5|723753.5|724628.3|723628.3|22
1623155210000|2021-06-08 12:26:50|724641.6|723641.6|724627|723627|724641.6|723641.6|724617.8|723617.8|31
1623155220000|2021-06-08 12:27:00|724626.5|723626.5|724551.4|723551.4|724626.5|723626.5|724511.5|723511.5|37
1623155230000|2021-06-08 12:27:10|724547.3|723547.3|724429.1|723429.1|724551.2|723551.2|724429.1|723429.1|35
1623155240000|2021-06-08 12:27:20|724429.4|723429.4|724433.4|723433.4|724439.2|723439.2|724425.4|723425.4|23
1623155250000|2021-06-08 12:27:30|724424.5|723424.5|725043.1|723043.1|725043.1|723546.4|724424|723035.9|38
1623155260000|2021-06-08 12:27:40|725040.8|723040.8|724450.8|723450.8|725040.8|723471.7|724433|722952.2|35
1623155270000|2021-06-08 12:27:50|724451.5|723451.5|724442.7|723442.7|724468|723468|724406.3|723406.3|29
1623155280000|2021-06-08 12:28:00|724443.4|723443.4|724452.4|723452.4|724454.3|723454.3|724431.6|723431.6|29
1623155290000|2021-06-08 12:28:10|724453.6|723453.6|724456.6|723456.6|724457.2|723457.2|724445.4|723445.4|19
1623155300000|2021-06-08 12:28:20|724457.3|723457.3|724453.2|723453.2|724466.7|723466.7|724444.8|723444.8|28
1623155310000|2021-06-08 12:28:30|724447|723447|724438.8|723438.8|724452|723452|724433.1|723433.1|22
1623155320000|2021-06-08 12:28:40|724437.6|723437.6|724430.8|723430.8|724437.6|723437.6|724417.8|723417.8|26
1623155330000|2021-06-08 12:28:50|724430.3|723430.3|724384.9|723384.9|724432|723432|724384.9|723384.9|30
1623155340000|2021-06-08 12:29:00|724402|723402|724405.5|723405.5|724410.9|723410.9|724394.4|723394.4|33
1623155350000|2021-06-08 12:29:10|724402.4|723402.4|724425.2|723425.2|724436.5|723436.5|724402.4|723402.4|33
1623155360000|2021-06-08 12:29:20|724425.6|723425.6|724433.8|723433.8|724447.7|723447.7|724423.3|723423.3|35
1623155370000|2021-06-08 12:29:30|724441.7|723441.7|724391.3|723391.3|724453.3|723453.3|724383.7|723383.7|32
1623155380000|2021-06-08 12:29:40|724393.4|723393.4|724410.7|723410.7|724410.7|723410.7|724387.6|723387.6|27
1623155390000|2021-06-08 12:29:50|724410.5|723410.5|724407.1|723407.1|724416.2|723416.2|724396.2|723396.2|14
1623155400000|2021-06-08 12:30:00|724402.8|723402.8|724303.9|723303.9|724806.3|723404.5|724299.1|722806.3|30
1623155410000|2021-06-08 12:30:10|724305.4|723305.4|724295.6|723295.6|724816|723307.2|724281.5|722784.5|36
1623155420000|2021-06-08 12:30:20|724297.6|723297.6|724308.6|723308.6|724781.4|723318.5|724271.5|722777.9|30
1623155430000|2021-06-08 12:30:30|724287.6|723287.6|724268|723268|724781.5|723311.1|724249.8|722770.7|36
1623155440000|2021-06-08 12:30:40|724267.1|723267.1|724255.4|723255.4|724788.6|723284.2|724236.1|722788.6|29
1623155450000|2021-06-08 12:30:50|724255.5|723255.5|724162.8|723162.8|724261.2|723261.2|724159.6|723159.6|26
1623155460000|2021-06-08 12:31:00|724160.8|723160.8|724145.6|723145.6|724202.4|723202.4|724144.6|723144.6|35
1623155470000|2021-06-08 12:31:10|724150.1|723150.1|724188.9|723188.9|724681.7|723197.5|724127.2|722681|34
1623155480000|2021-06-08 12:31:20|724196.7|723196.7|724145.2|723145.2|724659.2|723260.9|724138.4|722659.2|35
1623155490000|2021-06-08 12:31:30|724142.5|723142.5|724227.9|723227.9|724227.9|723227.9|724140.8|723140.8|31
1623155500000|2021-06-08 12:31:40|724237.2|723237.2|724814.7|722814.7|724821.8|723310.8|724237.2|722777.5|29
1623155510000|2021-06-08 12:31:50|724815.1|722815.1|724908.3|722908.3|724908.3|723412.4|724320.8|722815.1|35
1623155520000|2021-06-08 12:32:00|724421|723421|724406.8|723406.8|724957.3|723530.1|724395.6|722917.2|40
1623155530000|2021-06-08 12:32:10|724409.6|723409.6|724407.1|723407.1|724414|723414|724403.5|723403.5|31
1623155540000|2021-06-08 12:32:20|724405.2|723405.2|724409.8|723409.8|724409.8|723409.8|724390.4|723390.4|26
1623155550000|2021-06-08 12:32:30|724410.8|723410.8|724447.6|723447.6|724447.6|723447.6|724405.4|723405.4|34
1623155560000|2021-06-08 12:32:40|724506|723506|724454.1|723454.1|724937.8|723506|724432.5|722917.9|35
1623155570000|2021-06-08 12:32:50|724454.8|723454.8|724475.4|723475.4|724961.3|723476|724454.8|722930.7|28
1623155580000|2021-06-08 12:33:00|724470.8|723470.8|724464.5|723464.5|724475.3|723475.3|724453|723453|21
1623155590000|2021-06-08 12:33:10|724462.5|723462.5|724792.3|722792.3|724795.5|723463.5|724302.6|722771.4|21
1623155600000|2021-06-08 12:33:20|724316|723316|724824|722824|724853.3|723320.9|724316|722820.1|33
1623155610000|2021-06-08 12:33:30|724821|722821|724377.4|723377.4|724825.6|723377.4|724310.9|722821|28
1623155620000|2021-06-08 12:33:40|724876.7|722876.7|724394.1|723394.1|724893.6|723395.8|724381.3|722864.3|30
1623155630000|2021-06-08 12:33:50|724386.5|723386.5|724479.9|723479.9|724958.5|723486.1|724382.8|722924.5|31
1623155640000|2021-06-08 12:34:00|724479.7|723479.7|724469.2|723469.2|724479.7|723479.7|724468.9|723468.9|26
1623155650000|2021-06-08 12:34:10|724468.9|723468.9|724872.7|722872.7|724939.2|723468.9|724449.5|722812.3|37
1623155660000|2021-06-08 12:34:20|724877.4|722877.4|724822.9|722822.9|724878.1|722878.1|724819.9|722819.9|17
1623155670000|2021-06-08 12:34:30|724825.2|722825.2|724810.3|722810.3|724846.6|723325.8|724309.3|722791.5|33
1623155680000|2021-06-08 12:34:40|724842.1|722842.1|724743.5|722743.5|724874.4|723308.3|724303|722736.1|36
1623155690000|2021-06-08 12:34:50|724744.2|722744.2|724636.2|722636.2|724744.2|723139|724117.6|722628.2|35
1623155700000|2021-06-08 12:35:00|724143.8|723143.8|724662.3|722662.3|724665.4|723168.7|724118.4|722632.7|31
1623155710000|2021-06-08 12:35:10|724660.6|722660.6|724137.3|723137.3|724662.5|723143.8|724097.6|722656.8|29
1623155720000|2021-06-08 12:35:20|724130.9|723130.9|723979.8|722979.8|724130.9|723130.9|723972.3|722972.3|36
1623155730000|2021-06-08 12:35:30|724415.5|722415.5|724427|722427|724427|722924.1|723886.8|722378.4|37
1623155740000|2021-06-08 12:35:40|724428.2|722428.2|724474.6|722474.6|724474.6|722961.2|723919.9|722376.2|36
1623155750000|2021-06-08 12:35:50|724491.7|722491.7|723888.9|722888.9|724491.7|722949.5|723872.8|722472.4|37
1623155760000|2021-06-08 12:36:00|723892.3|722892.3|724084|723084|724595.9|723093.7|723876.8|722573.2|38
1623155770000|2021-06-08 12:36:10|724093.9|723093.9|724003.1|723003.1|724593.4|723093.9|724003.1|722559.6|35
1623155780000|2021-06-08 12:36:20|724005.3|723005.3|724039.1|723039.1|724046|723046|723993.1|722993.1|29
1623155790000|2021-06-08 12:36:30|724039.8|723039.8|723928.7|722928.7|724039.8|723039.8|723912.5|722912.5|25
1623155800000|2021-06-08 12:36:40|723929.3|722929.3|724035.7|723035.7|724523.5|723067.5|723921.5|722523.5|34
1623155810000|2021-06-08 12:36:50|724047.5|723047.5|724058.6|723058.6|724062.4|723062.4|724031.6|723031.6|31
1623155820000|2021-06-08 12:37:00|724059.5|723059.5|724307.8|723307.8|724783|723307.8|724029.9|722751.8|32
1623155830000|2021-06-08 12:37:10|724305|723305|724315.3|723315.3|724842.1|723343.5|724302|722795.4|38
1623155840000|2021-06-08 12:37:20|724292.3|723292.3|724371.3|723371.3|724388.5|723388.5|724272.9|723272.9|35
1623155850000|2021-06-08 12:37:30|724381.3|723381.3|724364.5|723364.5|724381.3|723381.3|724343.4|723343.4|28
1623155860000|2021-06-08 12:37:40|724346.9|723346.9|724456|723456|724456|723456|724346.9|723346.9|25
1623155870000|2021-06-08 12:37:50|724454.5|723454.5|724462.2|723462.2|724473.1|723473.1|724436.7|723436.7|30
1623155880000|2021-06-08 12:38:00|724462.6|723462.6|724448|723448|724472.1|723472.1|724441.8|723441.8|33
1623155890000|2021-06-08 12:38:10|724452.8|723452.8|724327.7|723327.7|724452.8|723452.8|724302.8|723302.8|26
1623155900000|2021-06-08 12:38:20|724327.1|723327.1|724224.3|723224.3|724327.1|723327.1|724224.3|723224.3|24
1623155910000|2021-06-08 12:38:30|724230.3|723230.3|724297.3|723297.3|724778|723297.3|724229.6|722768|32
1623155920000|2021-06-08 12:38:40|724288.2|723288.2|724290.5|723290.5|724323.5|723323.5|724284.1|723284.1|25
1623155930000|2021-06-08 12:38:50|724291.9|723291.9|724342.2|723342.2|724343|723343|724289.8|723289.8|26
1623155940000|2021-06-08 12:39:00|724341.3|723341.3|724344.3|723344.3|724345|723345|724335.8|723335.8|16
1623155950000|2021-06-08 12:39:10|724341.8|723341.8|724402.3|723402.3|724402.3|723402.3|724324.9|723324.9|26
1623155960000|2021-06-08 12:39:20|724392.2|723392.2|724377.5|723377.5|724869.7|723399.4|724360.7|722861.6|28
1623155970000|2021-06-08 12:39:30|724376.7|723376.7|724374.3|723374.3|724377.9|723377.9|724371.5|723371.5|14
1623155980000|2021-06-08 12:39:40|724371.3|723371.3|724347.8|723347.8|724384.8|723384.8|724312.1|723312.1|30
1623155990000|2021-06-08 12:39:50|724348.4|723348.4|724332.8|723332.8|724348.4|723348.4|724314.4|723314.4|31
1623156000000|2021-06-08 12:40:00|724336.7|723336.7|724344.6|723344.6|724344.6|723344.6|724305.8|723305.8|29
1623156010000|2021-06-08 12:40:10|724344.8|723344.8|724428.7|723428.7|724428.7|723428.7|724337.8|723337.8|30
1623156020000|2021-06-08 12:40:20|724425|723425|724428.2|723428.2|724437|723437|724424.7|723424.7|25
1623156030000|2021-06-08 12:40:30|724431.2|723431.2|724446.2|723446.2|724450.6|723450.6|724417.4|723417.4|24
1623156040000|2021-06-08 12:40:40|724447|723447|724441.6|723441.6|724454.2|723454.2|724417.3|723417.3|33
1623156050000|2021-06-08 12:40:50|724439.3|723439.3|724451.5|723451.5|724459.5|723459.5|724436.7|723436.7|28
1623156060000|2021-06-08 12:41:00|724453.6|723453.6|724462.3|723462.3|724478.2|723478.2|724444.1|723444.1|31
1623156070000|2021-06-08 12:41:10|724456|723456|724454.9|723454.9|724464.3|723464.3|724446.1|723446.1|30
1623156080000|2021-06-08 12:41:20|724453.8|723453.8|724460|723460|724461.9|723461.9|724449.6|723449.6|30
1623156090000|2021-06-08 12:41:30|724459.9|723459.9|724472.2|723472.2|724472.5|723472.5|724427.7|723427.7|31
1623156100000|2021-06-08 12:41:40|724461.5|723461.5|724532.3|723532.3|724532.3|723532.3|724461.5|723461.5|28
1623156110000|2021-06-08 12:41:50|724535.1|723535.1|724512.1|723512.1|724543.2|723543.2|724508.3|723508.3|27
1623156120000|2021-06-08 12:42:00|724502.9|723502.9|724539.5|723539.5|724544.5|723544.5|724502.9|723502.9|32
1623156130000|2021-06-08 12:42:10|724535.6|723535.6|724517.6|723517.6|724539.2|723539.2|724505.1|723505.1|25
1623156140000|2021-06-08 12:42:20|724529|723529|724518.7|723518.7|724533.6|723533.6|724506.6|723506.6|33
1623156150000|2021-06-08 12:42:30|724505.9|723505.9|724517.6|723517.6|724518.8|723518.8|724505.9|723505.9|20
1623156160000|2021-06-08 12:42:40|724520.1|723520.1|724517.6|723517.6|724522.8|723522.8|724516.8|723516.8|12
1623156170000|2021-06-08 12:42:50|724518.4|723518.4|724523.3|723523.3|724526.6|723526.6|724518.4|723518.4|13
1623156180000|2021-06-08 12:43:00|724523|723523|724548.2|723548.2|724556.3|723556.3|724522.9|723522.9|29
1623156190000|2021-06-08 12:43:10|724547.7|723547.7|724513.7|723513.7|724552.5|723552.5|724506.9|723506.9|28
1623156200000|2021-06-08 12:43:20|724516.3|723516.3|724513.6|723513.6|724528.5|723528.5|724512.6|723512.6|23
1623156210000|2021-06-08 12:43:30|724512.9|723512.9|724542|723542|724546.6|723546.6|724512.9|723512.9|22
1623156220000|2021-06-08 12:43:40|724538.7|723538.7|725021.4|723021.4|725021.4|723549|724515.5|723019|32
1623156230000|2021-06-08 12:43:50|725023.3|723023.3|724519|723519|725023.3|723594.1|724502.7|723017.5|26
1623156240000|2021-06-08 12:44:00|724518.4|723518.4|724513.4|723513.4|724523.1|723523.1|724501.1|723501.1|26
1623156250000|2021-06-08 12:44:10|724511|723511|724510.8|723510.8|724518.8|723518.8|724501.4|723501.4|23
1623156260000|2021-06-08 12:44:20|724502.5|723502.5|724482.3|723482.3|724958.6|723518.2|724449.3|722958.6|28
1623156270000|2021-06-08 12:44:30|724482.4|723482.4|724509|723509|724514.3|723514.3|724472.4|723472.4|26
1623156280000|2021-06-08 12:44:40|724513.4|723513.4|724509.4|723509.4|724528.2|723528.2|724501.1|723501.1|28
1623156290000|2021-06-08 12:44:50|724508.1|723508.1|724555.3|723555.3|724555.6|723555.6|724508.1|723508.1|20
1623156300000|2021-06-08 12:45:00|724552.1|723552.1|724555.1|723555.1|724576|723576|724551.2|723551.2|23
1623156310000|2021-06-08 12:45:10|724556.4|723556.4|724539.4|723539.4|724564.1|723564.1|724531.9|723531.9|29
1623156320000|2021-06-08 12:45:20|724524.6|723524.6|724531.3|723531.3|724536.1|723536.1|724518.4|723518.4|27
1623156330000|2021-06-08 12:45:30|724531.1|723531.1|724542.2|723542.2|725045.2|723570.3|724522.7|723038.2|28
1623156340000|2021-06-08 12:45:40|724546.6|723546.6|724552.9|723552.9|724570.5|723570.5|724544.2|723544.2|25
1623156350000|2021-06-08 12:45:50|724551.5|723551.5|724651.5|723651.5|724677.9|723677.9|724551.5|723551.5|28
1623156360000|2021-06-08 12:46:00|724696.8|723696.8|724545.4|723545.4|724704.8|723704.8|724537.1|723537.1|37
1623156370000|2021-06-08 12:46:10|724544.8|723544.8|724597.8|723597.8|724604.4|723604.4|724543.8|723543.8|37
1623156380000|2021-06-08 12:46:20|724594.1|723594.1|724612.7|723612.7|724612.7|723612.7|724581.9|723581.9|31
1623156390000|2021-06-08 12:46:30|724611.7|723611.7|724638|723638|724641.1|723641.1|724610.3|723610.3|29
1623156400000|2021-06-08 12:46:40|724637.4|723637.4|724650.8|723650.8|724659.8|723659.8|724635.1|723635.1|26
1623156410000|2021-06-08 12:46:50|724648.8|723648.8|724662.9|723662.9|724672.8|723672.8|724636.3|723636.3|22
1623156420000|2021-06-08 12:47:00|724663.4|723663.4|724674.7|723674.7|724677.5|723677.5|724658.2|723658.2|28
1623156430000|2021-06-08 12:47:10|724672|723672|724720.8|723720.8|724724.5|723724.5|724671.1|723671.1|34
1623156440000|2021-06-08 12:47:20|724719.4|723719.4|724767.1|723767.1|724775.3|723775.3|724704.1|723704.1|32
1623156450000|2021-06-08 12:47:30|724782.8|723782.8|724819.5|723819.5|724829.3|723829.3|724764.8|723764.8|29
1623156460000|2021-06-08 12:47:40|724791|723791|724835|723835|725300.9|723835|724780.5|723296|35
1623156470000|2021-06-08 12:47:50|724838|723838|724776|723776|725335.9|723850.4|724758.4|723335.3|34
1623156480000|2021-06-08 12:48:00|724777.1|723777.1|724842|723842|724848.6|723848.6|724775.4|723775.4|33
1623156490000|2021-06-08 12:48:10|724876.3|723876.3|724938.8|723938.8|724938.8|723938.8|724876.3|723876.3|35
1623156500000|2021-06-08 12:48:20|724932|723932|725002.3|724002.3|725016.9|724016.9|724930.8|723930.8|34
1623156510000|2021-06-08 12:48:30|725010.8|724010.8|725019.8|724019.8|725084.3|724084.3|724991.4|723991.4|38
1623156520000|2021-06-08 12:48:40|725019.7|724019.7|725077.7|724077.7|725552.5|724086.9|725016.1|723552.5|34
1623156530000|2021-06-08 12:48:50|725078.5|724078.5|725100.9|724100.9|725144.1|724144.1|725070.8|724070.8|36
1623156540000|2021-06-08 12:49:00|725097.5|724097.5|725177.1|724177.1|725177.1|724177.1|725083.3|724083.3|37
1623156550000|2021-06-08 12:49:10|725178.6|724178.6|725186|724186|725196.6|724196.6|725134.7|724134.7|38
1623156560000|2021-06-08 12:49:20|725195.7|724195.7|725100|724100|725205.5|724205.5|725084.5|724084.5|39
1623156570000|2021-06-08 12:49:30|725096.9|724096.9|725153.6|724153.6|725167.8|724167.8|725096.2|724096.2|35
1623156580000|2021-06-08 12:49:40|725148.6|724148.6|725172.4|724172.4|725175.6|724175.6|725121.5|724121.5|36
1623156590000|2021-06-08 12:49:50|725200.4|724200.4|725242.2|724242.2|725244.9|724244.9|725117.3|724117.3|32
1623156600000|2021-06-08 12:50:00|725249.5|724249.5|725237.9|724237.9|725280.5|724280.5|725236.6|724236.6|32
1623156610000|2021-06-08 12:50:10|725236.2|724236.2|725217.5|724217.5|725245.8|724245.8|725212.3|724212.3|33
1623156620000|2021-06-08 12:50:20|725212.8|724212.8|725241.1|724241.1|725250|724250|725201|724201|36
1623156630000|2021-06-08 12:50:30|725241.2|724241.2|725083.4|724083.4|725243.4|724243.4|725066.8|724066.8|37
1623156640000|2021-06-08 12:50:40|725086.3|724086.3|725105.5|724105.5|725133.2|724133.2|725070.5|724070.5|33
1623156650000|2021-06-08 12:50:50|725123.9|724123.9|725128.7|724128.7|725225.4|724225.4|725123.9|724123.9|38
1623156660000|2021-06-08 12:51:00|725081.7|724081.7|725218.6|724218.6|725219.6|724219.6|725075.1|724075.1|34
1623156670000|2021-06-08 12:51:10|725218.9|724218.9|725165.5|724165.5|725258.9|724258.9|725165.5|724165.5|33
1623156680000|2021-06-08 12:51:20|725167.9|724167.9|725144.7|724144.7|725169.6|724169.6|725144.7|724144.7|37
1623156690000|2021-06-08 12:51:30|725149.5|724149.5|725161.7|724161.7|725221.1|724221.1|725143.9|724143.9|36
1623156700000|2021-06-08 12:51:40|725157|724157|725166.9|724166.9|725173.8|724173.8|725153.5|724153.5|34
1623156710000|2021-06-08 12:51:50|725163.3|724163.3|725223|724223|725223|724223|725146.2|724146.2|30
1623156720000|2021-06-08 12:52:00|725222.4|724222.4|725245.4|724245.4|725246.9|724246.9|725214.8|724214.8|35
1623156730000|2021-06-08 12:52:10|725242.9|724242.9|725157.5|724157.5|725247.5|724247.5|725157.5|724157.5|31
1623156740000|2021-06-08 12:52:20|725173.8|724173.8|725238|724238|725238|724238|725173.8|724173.8|30
1623156750000|2021-06-08 12:52:30|725244.9|724244.9|725250.1|724250.1|725285.6|724285.6|725243.1|724243.1|33
1623156760000|2021-06-08 12:52:40|725258.5|724258.5|725182.2|724182.2|725267.6|724267.6|725182.2|724182.2|37
1623156770000|2021-06-08 12:52:50|725182.9|724182.9|725231.1|724231.1|725231.1|724231.1|725166.5|724166.5|36
1623156780000|2021-06-08 12:53:00|725227.9|724227.9|725216.3|724216.3|725257.4|724257.4|725214.5|724214.5|34
1623156790000|2021-06-08 12:53:10|725215.4|724215.4|725266.1|724266.1|725266.2|724266.2|725215.4|724215.4|31
1623156800000|2021-06-08 12:53:20|725269.5|724269.5|725287.4|724287.4|725295.8|724295.8|725260.6|724260.6|34
1623156810000|2021-06-08 12:53:30|725287|724287|725215.6|724215.6|725287|724287|725212.8|724212.8|30
1623156820000|2021-06-08 12:53:40|725215.9|724215.9|725081.8|724081.8|725708.5|724215.9|725081.8|723705.4|31
1623156830000|2021-06-08 12:53:50|725072|724072|725036.1|724036.1|725080.1|724080.1|725032.1|724032.1|33
1623156840000|2021-06-08 12:54:00|725051|724051|725144.8|724144.8|725158.5|724158.5|725051|724051|34
1623156850000|2021-06-08 12:54:10|725143.9|724143.9|725117.2|724117.2|725145.6|724145.6|725117.2|724117.2|22
1623156860000|2021-06-08 12:54:20|725120.4|724120.4|725143.5|724143.5|725152.1|724152.1|725120.4|724120.4|31
1623156870000|2021-06-08 12:54:30|725146.1|724146.1|725100.5|724100.5|725146.1|724146.1|725078|724078|31
1623156880000|2021-06-08 12:54:40|725098.5|724098.5|725108.7|724108.7|725109.5|724109.5|725094.9|724094.9|33
1623156890000|2021-06-08 12:54:50|725107.9|724107.9|725149|724149|725157.7|724157.7|725105.1|724105.1|28
1623156900000|2021-06-08 12:55:00|725150.7|724150.7|725218.2|724218.2|725218.2|724218.2|725137.8|724137.8|25
1623156910000|2021-06-08 12:55:10|725216.5|724216.5|725254.6|724254.6|725263.9|724263.9|725206.8|724206.8|37
1623156920000|2021-06-08 12:55:20|725255.4|724255.4|725290.6|724290.6|725298.1|724298.1|725246.6|724246.6|31
1623156930000|2021-06-08 12:55:30|725290.7|724290.7|725289.5|724289.5|725291.3|724291.3|725282|724282|27
1623156940000|2021-06-08 12:55:40|725288.8|724288.8|725281.7|724281.7|725296.8|724296.8|725273.9|724273.9|29
1623156950000|2021-06-08 12:55:50|725283|724283|725291.3|724291.3|725299.1|724299.1|725278.8|724278.8|28
1623156960000|2021-06-08 12:56:00|725292.3|724292.3|725198.8|724198.8|725292.3|724292.3|725184.2|724184.2|36
1623156970000|2021-06-08 12:56:10|725152.8|724152.8|725097|724097|725580.7|724152.8|725073.1|723580.7|28
1623156980000|2021-06-08 12:56:20|725090.5|724090.5|725063.7|724063.7|725092.3|724092.3|725053.6|724053.6|30
1623156990000|2021-06-08 12:56:30|725043.9|724043.9|725054.3|724054.3|725063|724063|725043.9|724043.9|24
1623157000000|2021-06-08 12:56:40|725053.8|724053.8|725031.7|724031.7|725065.8|724065.8|725013.2|724013.2|33
1623157010000|2021-06-08 12:56:50|725022|724022|725031.8|724031.8|725043|724043|725016.8|724016.8|29
1623157020000|2021-06-08 12:57:00|725029.2|724029.2|725122.1|724122.1|725129.8|724129.8|725027.4|724027.4|33
1623157030000|2021-06-08 12:57:10|725125.6|724125.6|725210.9|724210.9|725232.1|724232.1|725103.1|724103.1|38
1623157040000|2021-06-08 12:57:20|725210.5|724210.5|725155.1|724155.1|725653.9|724211.9|725139.2|723653.5|36
1623157050000|2021-06-08 12:57:30|725160.2|724160.2|725117.3|724117.3|725172.3|724172.3|725113.4|724113.4|34
1623157060000|2021-06-08 12:57:40|725117|724117|725002.4|724002.4|725117|724117|724977.2|723977.2|31
1623157070000|2021-06-08 12:57:50|725008.7|724008.7|725068.4|724068.4|725069.6|724069.6|724988|723988|27
1623157080000|2021-06-08 12:58:00|725060|724060|725231.1|724231.1|725242.7|724242.7|725055.7|724055.7|36
1623157090000|2021-06-08 12:58:10|725226.3|724226.3|725245.3|724245.3|725245.3|724245.3|725222.3|724222.3|27
1623157100000|2021-06-08 12:58:20|725262.2|724262.2|725260.2|724260.2|725292.9|724292.9|725257.7|724257.7|34
1623157110000|2021-06-08 12:58:30|725267.7|724267.7|725256.8|724256.8|725283.9|724283.9|725249.9|724249.9|29
1623157120000|2021-06-08 12:58:40|725249.7|724249.7|725252.7|724252.7|725258.1|724258.1|725244.1|724244.1|21
1623157130000|2021-06-08 12:58:50|725257.2|724257.2|725276.4|724276.4|725291.5|724291.5|725254.5|724254.5|28
1623157140000|2021-06-08 12:59:00|725278.8|724278.8|725312.2|724312.2|725359.8|724359.8|725274.6|724274.6|30
1623157150000|2021-06-08 12:59:10|725305.8|724305.8|725334.3|724334.3|725860.2|724411.7|725305.8|723844.6|29
1623157160000|2021-06-08 12:59:20|725341.1|724341.1|725457.1|724457.1|725462.6|724462.6|725296.4|724296.4|26
1623157170000|2021-06-08 12:59:30|725456.8|724456.8|725499.6|724499.6|725499.6|724499.6|725451.5|724451.5|31
1623157180000|2021-06-08 12:59:40|725486.3|724486.3|725451.1|724451.1|725496.1|724496.1|725444.4|724444.4|27
1623157190000|2021-06-08 12:59:50|725449.9|724449.9|725424.4|724424.4|725457.6|724457.6|725413.3|724413.3|26
1623157200000|2021-06-08 13:00:00|725424|724424|725347.2|724347.2|725891.2|724424|725345.3|723891.2|37
1623157210000|2021-06-08 13:00:10|725346.5|724346.5|725346.3|724346.3|725353.7|724353.7|725321.9|724321.9|32
1623157220000|2021-06-08 13:00:20|725342|724342|725389.2|724389.2|725404.7|724404.7|725328.4|724328.4|31
1623157230000|2021-06-08 13:00:30|725377.7|724377.7|725399.9|724399.9|725417.1|724417.1|725377.7|724377.7|28
1623157240000|2021-06-08 13:00:40|725404.1|724404.1|725399.3|724399.3|725420.1|724420.1|725375.2|724375.2|26
1623157250000|2021-06-08 13:00:50|725402.4|724402.4|725372.3|724372.3|725412.5|724412.5|725372.3|724372.3|31
1623157260000|2021-06-08 13:01:00|725365.3|724365.3|725264.6|724264.6|725859.8|724376|725254.8|723785.9|31
1623157270000|2021-06-08 13:01:10|725243.4|724243.4|725254|724254|725754.7|724263.8|725237.6|723737.5|30
1623157280000|2021-06-08 13:01:20|725248.3|724248.3|725164.4|724164.4|725742.3|724248.3|725147.7|723741.4|34
1623157290000|2021-06-08 13:01:30|725159.2|724159.2|725075.2|724075.2|725632.9|724160.5|725060.4|723573|37
1623157300000|2021-06-08 13:01:40|725074.4|724074.4|725067.1|724067.1|725079.7|724079.7|725065.4|724065.4|23
1623157310000|2021-06-08 13:01:50|725069.6|724069.6|725088.5|724088.5|725088.5|724088.5|725067.3|724067.3|29
1623157320000|2021-06-08 13:02:00|725089.1|724089.1|725098.1|724098.1|725101|724101|725084.7|724084.7|27
1623157330000|2021-06-08 13:02:10|725097|724097|725085.8|724085.8|725106.5|724106.5|725081.7|724081.7|28
1623157340000|2021-06-08 13:02:20|725081.7|724081.7|725106.4|724106.4|725114.7|724114.7|725075.9|724075.9|30
1623157350000|2021-06-08 13:02:30|725105.4|724105.4|725004.6|724004.6|725106.2|724106.2|725000.4|724000.4|38
1623157360000|2021-06-08 13:02:40|725006.3|724006.3|724973.5|723973.5|725523.5|724027.9|724965.5|723514.8|32
1623157370000|2021-06-08 13:02:50|724975.6|723975.6|724946.5|723946.5|725443|723975.6|724915.2|723439.5|37
1623157380000|2021-06-08 13:03:00|724948.7|723948.7|724906.4|723906.4|724957.7|723957.7|724888.4|723888.4|38
1623157390000|2021-06-08 13:03:10|724902.7|723902.7|724861.8|723861.8|724906.8|723906.8|724855.4|723855.4|31
1623157400000|2021-06-08 13:03:20|724847.9|723847.9|724815.1|723815.1|724867.2|723867.2|724810|723810|32
1623157410000|2021-06-08 13:03:30|724804.4|723804.4|724829.2|723829.2|724912.7|723912.7|724798.3|723798.3|34
1623157420000|2021-06-08 13:03:40|724823.6|723823.6|724760.6|723760.6|724832.1|723832.1|724760.6|723760.6|28
1623157430000|2021-06-08 13:03:50|724761.1|723761.1|724761.8|723761.8|724770.6|723770.6|724749.8|723749.8|26
1623157440000|2021-06-08 13:04:00|724768.4|723768.4|724751.9|723751.9|724769.1|723769.1|724738.1|723738.1|22
1623157450000|2021-06-08 13:04:10|724751.7|723751.7|724690.8|723690.8|724754.9|723754.9|724688.8|723688.8|28
1623157460000|2021-06-08 13:04:20|724689.7|723689.7|724679.1|723679.1|725167.1|723690|724651.3|723162.1|33
1623157470000|2021-06-08 13:04:30|724671.2|723671.2|724596.6|723596.6|724703.5|723703.5|724592.9|723592.9|26
1623157480000|2021-06-08 13:04:40|724604.2|723604.2|724597|723597|724611.2|723611.2|724583.1|723583.1|29
1623157490000|2021-06-08 13:04:50|724596.9|723596.9|724619.3|723619.3|724650.6|723650.6|724586|723586|30
1623157500000|2021-06-08 13:05:00|724603.9|723603.9|724617.3|723617.3|724626.8|723626.8|724602.4|723602.4|34
1623157510000|2021-06-08 13:05:10|724623.2|723623.2|724590.6|723590.6|724627.9|723627.9|724580.4|723580.4|35
1623157520000|2021-06-08 13:05:20|724591.7|723591.7|724586.2|723586.2|724603.4|723603.4|724582.6|723582.6|33
1623157530000|2021-06-08 13:05:30|724580.4|723580.4|724678.3|723678.3|724682.9|723682.9|724575|723575|36
1623157540000|2021-06-08 13:05:40|724678.7|723678.7|724676.9|723676.9|724721.1|723721.1|724655.3|723655.3|35
1623157550000|2021-06-08 13:05:50|724688.8|723688.8|724483.2|723483.2|725019.5|723737|724482.2|723002.9|36
1623157560000|2021-06-08 13:06:00|724489.6|723489.6|724430.5|723430.5|724937.6|723501.9|724404.4|722929.8|36
1623157570000|2021-06-08 13:06:10|724920.7|722920.7|724440.6|723440.6|724920.7|723461.5|724393.5|722920.7|33
1623157580000|2021-06-08 13:06:20|724440.4|723440.4|724943.4|722943.4|724951|723453.2|724433.6|722941.5|27
1623157590000|2021-06-08 13:06:30|724945.6|722945.6|724434.1|723434.1|724945.6|723454.6|724408.9|722918.9|33
1623157600000|2021-06-08 13:06:40|724435|723435|724488.3|723488.3|725006.4|723490.8|724435|722923.8|27
1623157610000|2021-06-08 13:06:50|724499.2|723499.2|724520|723520|725013.4|723529.7|724489.4|722986.5|32
1623157620000|2021-06-08 13:07:00|724525|723525|724512.1|723512.1|724535.4|723535.4|724499.3|723499.3|32
1623157630000|2021-06-08 13:07:10|724500.9|723500.9|724503.5|723503.5|724511.8|723511.8|724491.8|723491.8|30
1623157640000|2021-06-08 13:07:20|724507.9|723507.9|724512.6|723512.6|724529|723529|724463.2|723463.2|24
1623157650000|2021-06-08 13:07:30|724515.7|723515.7|724517.3|723517.3|724520.4|723520.4|724502.9|723502.9|17
1623157660000|2021-06-08 13:07:40|724504.6|723504.6|724508.8|723508.8|724513.8|723513.8|724493.7|723493.7|23
1623157670000|2021-06-08 13:07:50|724488.3|723488.3|724520.4|723520.4|724528.8|723528.8|724480.2|723480.2|34
1623157680000|2021-06-08 13:08:00|724526.8|723526.8|724511|723511|724529.6|723529.6|724488.8|723488.8|32
1623157690000|2021-06-08 13:08:10|724514.8|723514.8|724506.2|723506.2|724522.9|723522.9|724465.6|723465.6|29
1623157700000|2021-06-08 13:08:20|724512.9|723512.9|724495.6|723495.6|724512.9|723512.9|724474.5|723474.5|37
1623157710000|2021-06-08 13:08:30|724509|723509|724497.3|723497.3|724509|723509|724476.9|723476.9|27
1623157720000|2021-06-08 13:08:40|724494.1|723494.1|724419.6|723419.6|724494.1|723494.1|724403.4|723403.4|38
1623157730000|2021-06-08 13:08:50|724418.1|723418.1|724244|723244|724423.8|723423.8|724217.9|723217.9|38
1623157740000|2021-06-08 13:09:00|724236.3|723236.3|724242.2|723242.2|724253.1|723253.1|724206|723206|35
1623157750000|2021-06-08 13:09:10|724242.5|723242.5|724198.8|723198.8|724711|723242.5|724158.3|722699.9|32
1623157760000|2021-06-08 13:09:20|724201.6|723201.6|724174.4|723174.4|724691.6|723201.6|724158.3|722677.2|38
1623157770000|2021-06-08 13:09:30|724173.7|723173.7|724126.7|723126.7|724174.3|723174.3|724123.6|723123.6|31
1623157780000|2021-06-08 13:09:40|724121|723121|724358.5|723358.5|724803.5|723358.5|724121|722787.7|38
1623157790000|2021-06-08 13:09:50|724357|723357|724407.1|723407.1|724874.2|723407.8|724324|722839.8|35
1623157800000|2021-06-08 13:10:00|724909.5|722909.5|724374.9|723374.9|724918.1|723390|724354.6|722866.5|36
1623157810000|2021-06-08 13:10:10|724384.2|723384.2|724378.9|723378.9|724864.2|723389.9|724349.4|722864.2|31
1623157820000|2021-06-08 13:10:20|724379.7|723379.7|724226.4|723226.4|724379.7|723379.7|724220.5|723220.5|28
1623157830000|2021-06-08 13:10:30|724229.1|723229.1|724190.4|723190.4|724708.6|723229.9|724190.4|722695|32
1623157840000|2021-06-08 13:10:40|724213.5|723213.5|724725.8|722725.8|724728.3|723230.9|724206.9|722718.6|27
1623157850000|2021-06-08 13:10:50|724240.6|723240.6|724233.3|723233.3|724245.3|723245.3|724223.8|723223.8|26
1623157860000|2021-06-08 13:11:00|724225.3|723225.3|724163.8|723163.8|724689.1|723225.3|724159.2|722666.5|36
1623157870000|2021-06-08 13:11:10|724162.1|723162.1|724222.9|723222.9|724224.5|723224.5|724159.9|723159.9|27
1623157880000|2021-06-08 13:11:20|724223.9|723223.9|724181.7|723181.7|724682.7|723223.9|724171.9|722663.5|32
1623157890000|2021-06-08 13:11:30|724178.7|723178.7|724180.9|723180.9|724226.6|723226.6|724166.3|723166.3|30
1623157900000|2021-06-08 13:11:40|724179.9|723179.9|724151.5|723151.5|724179.9|723179.9|724140|723140|27
1623157910000|2021-06-08 13:11:50|724147.8|723147.8|724155.6|723155.6|724161.2|723161.2|724141.5|723141.5|34
1623157920000|2021-06-08 13:12:00|724158.8|723158.8|724170.8|723170.8|724173.6|723173.6|724158.8|723158.8|25
1623157930000|2021-06-08 13:12:10|724168.2|723168.2|724151.6|723151.6|724173.8|723173.8|724133.2|723133.2|25
1623157940000|2021-06-08 13:12:20|724133.1|723133.1|724155.9|723155.9|724162|723162|724089.6|723089.6|32
1623157950000|2021-06-08 13:12:30|724153.9|723153.9|724144.3|723144.3|724160.4|723160.4|724124.4|723124.4|27
1623157960000|2021-06-08 13:12:40|724141.7|723141.7|724091.7|723091.7|724143.8|723143.8|724078.7|723078.7|32
1623157970000|2021-06-08 13:12:50|724090.9|723090.9|724048.1|723048.1|724091|723091|724025.7|723025.7|30
1623157980000|2021-06-08 13:13:00|724539.8|722539.8|724077|723077|724539.8|723084.1|724054.4|722539.8|32
1623157990000|2021-06-08 13:13:10|724046|723046|724037.1|723037.1|724550.9|723056.1|724032.1|722540.8|33
1623158000000|2021-06-08 13:13:20|724033|723033|724009.5|723009.5|724033|723033|724001.5|723001.5|25
1623158010000|2021-06-08 13:13:30|724009.1|723009.1|724027.6|723027.6|724040.1|723040.1|724007.3|723007.3|30
1623158020000|2021-06-08 13:13:40|724025.8|723025.8|724030.6|723030.6|724033.1|723033.1|724017.7|723017.7|33
1623158030000|2021-06-08 13:13:50|724008|723008|724024.3|723024.3|724024.3|723024.3|724006.5|723006.5|33
1623158040000|2021-06-08 13:14:00|724025.9|723025.9|724027.8|723027.8|724032.3|723032.3|724022.8|723022.8|27
1623158050000|2021-06-08 13:14:10|724029.6|723029.6|724021.3|723021.3|724039.5|723039.5|724020.9|723020.9|27
1623158060000|2021-06-08 13:14:20|724035.8|723035.8|724052.1|723052.1|724060.9|723060.9|724027.8|723027.8|30
1623158070000|2021-06-08 13:14:30|724057.4|723057.4|724073.4|723073.4|724078.2|723078.2|724053.3|723053.3|28
1623158080000|2021-06-08 13:14:40|724073.6|723073.6|724113.8|723113.8|724121.4|723121.4|724061.2|723061.2|32
1623158090000|2021-06-08 13:14:50|724611.6|722611.6|724149.1|723149.1|724617.2|723176.9|724105.6|722611.6|37
1623158100000|2021-06-08 13:15:00|724148.1|723148.1|724115.7|723115.7|724148.1|723148.1|724094.1|723094.1|36
1623158110000|2021-06-08 13:15:10|724094.9|723094.9|724109.4|723109.4|724109.6|723109.6|724094.9|723094.9|22
1623158120000|2021-06-08 13:15:20|724110.3|723110.3|724107.9|723107.9|724574.6|723122.3|724080|722574.6|29
1623158130000|2021-06-08 13:15:30|724104.8|723104.8|724106.8|723106.8|724116.2|723116.2|724102.4|723102.4|20
1623158140000|2021-06-08 13:15:40|724105.4|723105.4|724108.7|723108.7|724108.7|723108.7|724100.7|723100.7|19
1623158150000|2021-06-08 13:15:50|724105.3|723105.3|724080.1|723080.1|724120.6|723120.6|724063.8|723063.8|26
1623158160000|2021-06-08 13:16:00|724079.5|723079.5|724070.1|723070.1|724100.1|723100.1|724054.9|723054.9|34
1623158170000|2021-06-08 13:16:10|724069.7|723069.7|724019.6|723019.6|724074.1|723074.1|724006.3|723006.3|38
1623158180000|2021-06-08 13:16:20|723991.1|722991.1|724031.2|723031.2|724513.4|723044.4|723977.3|722481.1|37
1623158190000|2021-06-08 13:16:30|724057.4|723057.4|724030.2|723030.2|724070.7|723070.7|724030.2|723030.2|26
1623158200000|2021-06-08 13:16:40|724020.4|723020.4|724022.7|723022.7|724530.7|723026.6|723963.6|722467|30
1623158210000|2021-06-08 13:16:50|724014.1|723014.1|724026.4|723026.4|724033|723033|723997.9|722997.9|33
1623158220000|2021-06-08 13:17:00|724036.6|723036.6|724020.4|723020.4|724566.4|723052.1|724018.5|722566.4|34
1623158230000|2021-06-08 13:17:10|724024.1|723024.1|724024.9|723024.9|724066.6|723066.6|724005|723005|36
1623158240000|2021-06-08 13:17:20|724023.6|723023.6|724015.7|723015.7|724024.1|723024.1|723968.2|722968.2|30
1623158250000|2021-06-08 13:17:30|724016.8|723016.8|724021|723021|724022|723022|723983.7|722983.7|31
1623158260000|2021-06-08 13:17:40|724020.9|723020.9|723974.3|722974.3|724020.9|723020.9|723974.3|722974.3|25
1623158270000|2021-06-08 13:17:50|723978.1|722978.1|723978.7|722978.7|723984.1|722984.1|723968.3|722968.3|23
1623158280000|2021-06-08 13:18:00|723970.5|722970.5|723975.2|722975.2|723986|722986|723964.5|722964.5|33
1623158290000|2021-06-08 13:18:10|723983.6|722983.6|724004.9|723004.9|724494.1|723012|723982.7|722487.3|23
1623158300000|2021-06-08 13:18:20|723995.9|722995.9|723959.3|722959.3|724474.3|723004.2|723959.3|722474.3|31
1623158310000|2021-06-08 13:18:30|723962.5|722962.5|724045|723045|724485.6|723046.6|723962.5|722480.8|31
1623158320000|2021-06-08 13:18:40|724042.5|723042.5|724039.4|723039.4|724060|723060|724034.8|723034.8|26
1623158330000|2021-06-08 13:18:50|724041.9|723041.9|724025.9|723025.9|724041.9|723041.9|724006.3|723006.3|29
1623158340000|2021-06-08 13:19:00|724027.4|723027.4|724006.5|723006.5|724027.4|723027.4|723991.6|722991.6|31
1623158350000|2021-06-08 13:19:10|723997.1|722997.1|724019.8|723019.8|724040.9|723040.9|723987.9|722987.9|29
1623158360000|2021-06-08 13:19:20|724034.5|723034.5|724000.5|723000.5|724062.1|723062.1|723982.6|722982.6|30
1623158370000|2021-06-08 13:19:30|724000.9|723000.9|723992.2|722992.2|724000.9|723000.9|723983.9|722983.9|22
1623158380000|2021-06-08 13:19:40|723993|722993|724081.4|723081.4|724525|723081.4|723987.4|722517.3|28
1623158390000|2021-06-08 13:19:50|724079.3|723079.3|724051|723051|724555.8|723096.9|724018|722530.7|33
1623158400000|2021-06-08 13:20:00|724053.9|723053.9|724072.9|723072.9|724562.7|723072.9|724047.1|722550.3|34
1623158410000|2021-06-08 13:20:10|724071.7|723071.7|724932.6|722932.6|724932.6|723104.1|724019.5|722805|38
1623158420000|2021-06-08 13:20:20|724940|722940|724955.3|722955.3|724973.2|722973.2|724898.3|722898.3|36
1623158430000|2021-06-08 13:20:30|724955.2|722955.2|724405.5|723405.5|724957|723426.8|724366.1|722875.1|35
1623158440000|2021-06-08 13:20:40|724895|722895|724903.1|722903.1|724904.3|723408.7|724393.2|722888.3|26
1623158450000|2021-06-08 13:20:50|724901.6|722901.6|724914.2|722914.2|724915.1|723403.1|724385.8|722898.1|24
1623158460000|2021-06-08 13:21:00|724913.6|722913.6|724398|723398|724913.6|723419.2|724393.8|722913.6|26
1623158470000|2021-06-08 13:21:10|724410|723410|724337.7|723337.7|724417.4|723417.4|724328.7|723328.7|30
1623158480000|2021-06-08 13:21:20|724338.2|723338.2|724349.5|723349.5|724349.5|723349.5|724330.5|723330.5|27
1623158490000|2021-06-08 13:21:30|724356.9|723356.9|724358.7|723358.7|724373.5|723373.5|724347.5|723347.5|23
1623158500000|2021-06-08 13:21:40|724354.4|723354.4|724301.8|723301.8|724358.2|723358.2|724301.8|723301.8|26
1623158510000|2021-06-08 13:21:50|724305.3|723305.3|724311.9|723311.9|724311.9|723311.9|724296.9|723296.9|23
1623158520000|2021-06-08 13:22:00|724309.6|723309.6|724264.5|723264.5|724309.8|723309.8|724255.6|723255.6|24
1623158530000|2021-06-08 13:22:10|724268|723268|724275.7|723275.7|724275.7|723275.7|724264.8|723264.8|32
1623158540000|2021-06-08 13:22:20|724277.3|723277.3|724273.6|723273.6|724811.7|723304.4|724271.3|722805.6|34
1623158550000|2021-06-08 13:22:30|724280.6|723280.6|724254.4|723254.4|724769.8|723301|724237.5|722763.1|33
1623158560000|2021-06-08 13:22:40|724260.2|723260.2|724407.6|723407.6|724768.6|723422.5|724257.9|722758.3|34
1623158570000|2021-06-08 13:22:50|724405.5|723405.5|724865.3|722865.3|724882.6|723437.5|724373.6|722865.3|37
1623158580000|2021-06-08 13:23:00|724373.5|723373.5|724373.3|723373.3|724902.6|723405.5|724357.2|722858.2|37
1623158590000|2021-06-08 13:23:10|724375.5|723375.5|724897.5|722897.5|724899.2|723408.2|724370.5|722883.2|27
1623158600000|2021-06-08 13:23:20|724901.5|722901.5|724909.4|722909.4|724925.1|722925.1|724890|722890|23
1623158610000|2021-06-08 13:23:30|724910.9|722910.9|724859|722859|724910.9|723370.7|724358.9|722856.1|34
1623158620000|2021-06-08 13:23:40|724868|722868|724858.5|722858.5|724873.6|722873.6|724845.1|722845.1|22
1623158630000|2021-06-08 13:23:50|724864.8|722864.8|724876.4|722876.4|724887.8|723357.5|724357.5|722862.5|25
1623158640000|2021-06-08 13:24:00|724861.6|722861.6|724873.7|722873.7|724887.2|722887.2|724857.4|722857.4|32
1623158650000|2021-06-08 13:24:10|724874.7|722874.7|724390.5|723390.5|724894|723390.5|724365.9|722859.3|28
1623158660000|2021-06-08 13:24:20|724400.4|723400.4|724412.9|723412.9|724425.7|723425.7|724394.4|723394.4|22
1623158670000|2021-06-08 13:24:30|724411.3|723411.3|724851.8|722851.8|724876.2|723422.9|724391.2|722844|31
1623158680000|2021-06-08 13:24:40|724858.1|722858.1|724859.2|722859.2|724867.9|723383.8|724343.7|722858.1|32
1623158690000|2021-06-08 13:24:50|724860.9|722860.9|724353.3|723353.3|724864.3|723379.5|724320.8|722860.9|30
1623158700000|2021-06-08 13:25:00|724353.5|723353.5|724294.6|723294.6|724362.2|723362.2|724263.9|723263.9|33
1623158710000|2021-06-08 13:25:10|724303|723303|724221|723221|724303.5|723303.5|724210.6|723210.6|30
1623158720000|2021-06-08 13:25:20|724221.4|723221.4|724242.4|723242.4|724243.5|723243.5|724218.5|723218.5|29
1623158730000|2021-06-08 13:25:30|724244.4|723244.4|724248.6|723248.6|724252.1|723252.1|724227.7|723227.7|24
1623158740000|2021-06-08 13:25:40|724248.3|723248.3|724228.5|723228.5|724248.3|723248.3|724228.5|723228.5|24
1623158750000|2021-06-08 13:25:50|724235.2|723235.2|724218.3|723218.3|724257.6|723257.6|724199.8|723199.8|23
1623158760000|2021-06-08 13:26:00|724221.9|723221.9|724260.7|723260.7|724750.6|723271.4|724215.4|722737.2|27
1623158770000|2021-06-08 13:26:10|724259.9|723259.9|724261.3|723261.3|724273.2|723273.2|724244.3|723244.3|25
1623158780000|2021-06-08 13:26:20|724264.8|723264.8|724264.9|723264.9|724291.7|723291.7|724254.5|723254.5|20
1623158790000|2021-06-08 13:26:30|724264.7|723264.7|724259.8|723259.8|724278.1|723278.1|724257.5|723257.5|24
1623158800000|2021-06-08 13:26:40|724258.3|723258.3|724266.1|723266.1|724275.4|723275.4|724258.3|723258.3|17
1623158810000|2021-06-08 13:26:50|724270.1|723270.1|724819.1|722819.1|724819.1|723314.5|724249.4|722819.1|26
1623158820000|2021-06-08 13:27:00|724308.7|723308.7|724310.8|723310.8|724822.9|723341.8|724308.7|722821|27
1623158830000|2021-06-08 13:27:10|724313.8|723313.8|724339.1|723339.1|724345.8|723345.8|724313.8|723313.8|19
1623158840000|2021-06-08 13:27:20|724339.9|723339.9|724327.7|723327.7|724341.3|723341.3|724294.8|723294.8|22
1623158850000|2021-06-08 13:27:30|724320.7|723320.7|724346.8|723346.8|724379.1|723379.1|724308.3|723308.3|26
1623158860000|2021-06-08 13:27:40|724340.1|723340.1|724343.5|723343.5|724352.3|723352.3|724340.1|723340.1|19
1623158870000|2021-06-08 13:27:50|724344.9|723344.9|724346.9|723346.9|724349|723349|724334.7|723334.7|21
1623158880000|2021-06-08 13:28:00|724348.1|723348.1|724317.3|723317.3|724808.3|723356|724301.3|722805.3|25
1623158890000|2021-06-08 13:28:10|724318.6|723318.6|724316.1|723316.1|724811|723324.2|724304.4|722810.9|22
1623158900000|2021-06-08 13:28:20|724315.6|723315.6|724307.2|723307.2|724317.7|723317.7|724287.4|723287.4|21
1623158910000|2021-06-08 13:28:30|724307.6|723307.6|724288.1|723288.1|724307.6|723307.6|724282.1|723282.1|20
1623158920000|2021-06-08 13:28:40|724286.5|723286.5|724275.8|723275.8|724781.1|723286.5|724258.2|722766.4|23
1623158930000|2021-06-08 13:28:50|724277.1|723277.1|724782|722782|724782|723285.2|724272|722781.6|19
1623158940000|2021-06-08 13:29:00|724784.2|722784.2|724280.9|723280.9|724788.6|723280.9|724280.9|722777.6|21
1623158950000|2021-06-08 13:29:10|724256|723256|724266|723266|724772.5|723275.7|724256|722767.2|19
1623158960000|2021-06-08 13:29:20|724273|723273|724299.2|723299.2|724772.8|723303.1|724258.2|722771.1|24
1623158970000|2021-06-08 13:29:30|724289.4|723289.4|724316.7|723316.7|724319.7|723319.7|724262.4|723262.4|26
1623158980000|2021-06-08 13:29:40|724316.5|723316.5|724336.4|723336.4|724345.7|723345.7|724314.9|723314.9|22
1623158990000|2021-06-08 13:29:50|724329|723329|724357.2|723357.2|724357.2|723357.2|724316.3|723316.3|24
1623159000000|2021-06-08 13:30:00|724369|723369|724383.4|723383.4|724897.6|723470.4|724342.1|722852.6|26
1623159010000|2021-06-08 13:30:10|724377|723377|724316|723316|724854.6|723388.9|724316|722854.5|26
1623159020000|2021-06-08 13:30:20|724307.5|723307.5|724316.8|723316.8|724822|723320.2|724306.1|722817.4|26
1623159030000|2021-06-08 13:30:30|724315.8|723315.8|724326|723326|724326|723326|724305.5|723305.5|22
1623159040000|2021-06-08 13:30:40|724332|723332|724340.6|723340.6|724854.6|723358.1|724325.4|722840.1|21
1623159050000|2021-06-08 13:30:50|724340.7|723340.7|724250.3|723250.3|724754.6|723349|724245.5|722745.5|26
1623159060000|2021-06-08 13:31:00|724251.4|723251.4|724641.3|722641.3|724748.6|723255.9|724122.5|722621.2|27
1623159070000|2021-06-08 13:31:10|724150.5|723150.5|724114.9|723114.9|724734.2|723229.9|724109.4|722630.4|28
1623159080000|2021-06-08 13:31:20|724115.3|723115.3|724155.7|723155.7|724661.1|723155.7|724109.5|722603.1|29
1623159090000|2021-06-08 13:31:30|724666.7|722666.7|724613.7|722613.7|724666.7|723111.9|724095|722596.9|29
1623159100000|2021-06-08 13:31:40|724616.7|722616.7|724670.8|722670.8|724694|723179|724095|722588.1|27
1623159110000|2021-06-08 13:31:50|724671|722671|724205.5|723205.5|724705.5|723205.5|724119.4|722654.5|27
1623159120000|2021-06-08 13:32:00|724206.4|723206.4|724199.9|723199.9|724734.1|723231.8|724180.9|722700.8|27
1623159130000|2021-06-08 13:32:10|724198.8|723198.8|724172.7|723172.7|724706.7|723203.2|724172.7|722676.4|29
1623159140000|2021-06-08 13:32:20|724182|723182|724295.7|723295.7|724773.1|723295.7|724159.9|722679.9|28
1623159150000|2021-06-08 13:32:30|724295.8|723295.8|724780.2|722780.2|724783.5|723299.1|724277.3|722776.3|23
1623159160000|2021-06-08 13:32:40|724780.1|722780.1|724277.1|723277.1|724786.4|723285.6|724264.9|722774.7|17
1623159170000|2021-06-08 13:32:50|724280.5|723280.5|724771.5|722771.5|724771.5|723281.5|724248.8|722755.2|24
1623159180000|2021-06-08 13:33:00|724767.1|722767.1|724295.2|723295.2|724801.3|723295.4|724279.2|722767.1|25
1623159190000|2021-06-08 13:33:10|724282.3|723282.3|724266.5|723266.5|724297.3|723297.3|724252.1|723252.1|26
1623159200000|2021-06-08 13:33:20|724266|723266|724264.8|723264.8|724271.9|723271.9|724258|723258|22
1623159210000|2021-06-08 13:33:30|724260|723260|724275|723275|724276.1|723276.1|724259.8|723259.8|15
1623159220000|2021-06-08 13:33:40|724256.9|723256.9|724770|722770|724770.9|723273.2|724239.1|722761.9|23
1623159230000|2021-06-08 13:33:50|724272.4|723272.4|724264.6|723264.6|724285.5|723285.5|724252.6|723252.6|25
1623159240000|2021-06-08 13:34:00|724268.9|723268.9|724314.7|723314.7|724315.5|723315.5|724258.5|723258.5|24
1623159250000|2021-06-08 13:34:10|724316|723316|724331.3|723331.3|724338.5|723338.5|724301.5|723301.5|23
1623159260000|2021-06-08 13:34:20|724335|723335|724867.6|722867.6|724867.8|723367.8|724317.1|722830.6|27
1623159270000|2021-06-08 13:34:30|724864|722864|724859.5|722859.5|724865.7|723376.8|724352.9|722818.6|27
1623159280000|2021-06-08 13:34:40|724869.5|722869.5|724926.5|722926.5|724933.4|723430.4|724377.3|722837|27
1623159290000|2021-06-08 13:34:50|724928.9|722928.9|724521|723521|724956.9|723532|724446.2|722928.9|27
1623159300000|2021-06-08 13:35:00|724523.8|723523.8|724564.2|723564.2|725112.4|723615.3|724523.8|723037.4|28
1623159310000|2021-06-08 13:35:10|724564.1|723564.1|724579.8|723579.8|725079.6|723579.8|724564.1|723050.7|29
1623159320000|2021-06-08 13:35:20|724585.5|723585.5|725124.9|723124.9|725124.9|723606.7|724546.3|723094.5|29
1623159330000|2021-06-08 13:35:30|724623.9|723623.9|725183.4|723183.4|725217.5|723722.4|724623.9|723183.2|26
1623159340000|2021-06-08 13:35:40|725220.5|723220.5|724747.2|723747.2|725253.6|723761|724714.5|723218.3|28
1623159350000|2021-06-08 13:35:50|725216.4|723216.4|724775.6|723775.6|725260.7|723777.4|724732.1|723216.4|24
1623159360000|2021-06-08 13:36:00|724779.3|723779.3|725253.7|723253.7|725269.4|723793|724759.4|723236.6|28
1623159370000|2021-06-08 13:36:10|725246.4|723246.4|724735.3|723735.3|725251.3|723762.1|724735.3|723240|26
1623159380000|2021-06-08 13:36:20|724739|723739|724752.7|723752.7|725247|723755.6|724725|723247|28
1623159390000|2021-06-08 13:36:30|724751.7|723751.7|724780|723780|725259.9|723782.5|724738.8|723243.2|29
1623159400000|2021-06-08 13:36:40|724779.6|723779.6|724775.5|723775.5|725267.3|723785.3|724758.2|723259.6|26
1623159410000|2021-06-08 13:36:50|724776.2|723776.2|724809.6|723809.6|724826.8|723826.8|724762.1|723762.1|29
1623159420000|2021-06-08 13:37:00|724807|723807|724860|723860|724896.2|723896.2|724807|723807|26
1623159430000|2021-06-08 13:37:10|724857.7|723857.7|724821.3|723821.3|725272.9|723857.7|724740.6|723212.1|29
1623159440000|2021-06-08 13:37:20|724822.2|723822.2|724754.9|723754.9|725277.6|723823.1|724743.2|723236.4|26
1623159450000|2021-06-08 13:37:30|725249.6|723249.6|724683|723683|725249.6|723756.7|724683|723215.3|26
1623159460000|2021-06-08 13:37:40|724709.3|723709.3|724772.5|723772.5|724773.2|723773.2|724701.8|723701.8|27
1623159470000|2021-06-08 13:37:50|724773|723773|724814.8|723814.8|725290.2|723814.8|724773|723283.6|25
1623159480000|2021-06-08 13:38:00|724822.6|723822.6|724853.9|723853.9|724884.3|723884.3|724822.6|723822.6|27
1623159490000|2021-06-08 13:38:10|724849.8|723849.8|724865.8|723865.8|724877.5|723877.5|724804.8|723804.8|25
1623159500000|2021-06-08 13:38:20|724859.9|723859.9|724896|723896|724900.2|723900.2|724856.6|723856.6|25
1623159510000|2021-06-08 13:38:30|724891.7|723891.7|724966.5|723966.5|725447.1|723969.6|724891.7|723446.5|27
1623159520000|2021-06-08 13:38:40|724963.5|723963.5|724903.4|723903.4|724963.5|723963.5|724890.7|723890.7|24
1623159530000|2021-06-08 13:38:50|724904.1|723904.1|724890.1|723890.1|724907.2|723907.2|724873.5|723873.5|26
1623159540000|2021-06-08 13:39:00|724888.7|723888.7|724798.6|723798.6|725389.4|723901.7|724779.6|723389.4|29
1623159550000|2021-06-08 13:39:10|724772.7|723772.7|724770.7|723770.7|725281|723777.5|724711.1|723260.5|26
1623159560000|2021-06-08 13:39:20|724780.8|723780.8|724863.4|723863.4|725346|723863.9|724780.8|723322.5|25
1623159570000|2021-06-08 13:39:30|724851.1|723851.1|725377.7|723377.7|725378.2|723886.6|724851.1|723369|22
1623159580000|2021-06-08 13:39:40|724878.5|723878.5|724855.4|723855.4|724878.5|723878.5|724854.1|723854.1|24
1623159590000|2021-06-08 13:39:50|724855.5|723855.5|724828.5|723828.5|724863|723863|724828.5|723828.5|27
1623159600000|2021-06-08 13:40:00|724822.2|723822.2|724823.2|723823.2|724843|723843|724817.9|723817.9|32
1623159610000|2021-06-08 13:40:10|724823.1|723823.1|724835.5|723835.5|724852.7|723852.7|724822.6|723822.6|35
1623159620000|2021-06-08 13:40:20|724840.1|723840.1|724840|723840|724858.9|723858.9|724825.7|723825.7|34
1623159630000|2021-06-08 13:40:30|724840.9|723840.9|724836.9|723836.9|724850.1|723850.1|724833.8|723833.8|27
1623159640000|2021-06-08 13:40:40|724836.4|723836.4|725265.7|723265.7|725309.1|723846.6|724764|723244.7|35
1623159650000|2021-06-08 13:40:50|725264.5|723264.5|724782.5|723782.5|725270.7|723782.8|724760.5|723251|33
1623159660000|2021-06-08 13:41:00|724801.2|723801.2|724799.7|723799.7|725315.8|723801.2|724764.5|723278.9|34
1623159670000|2021-06-08 13:41:10|724802.2|723802.2|724866.7|723866.7|724866.7|723866.7|724795.1|723795.1|40
1623159680000|2021-06-08 13:41:20|724871.1|723871.1|724848.1|723848.1|724875.3|723875.3|724836.1|723836.1|30
1623159690000|2021-06-08 13:41:30|724847|723847|724844.5|723844.5|724859.6|723859.6|724840.6|723840.6|30
1623159700000|2021-06-08 13:41:40|724842.2|723842.2|724884.4|723884.4|724885.6|723885.6|724842.2|723842.2|29
1623159710000|2021-06-08 13:41:50|724884|723884|724878.6|723878.6|724884|723884|724868.5|723868.5|24
1623159720000|2021-06-08 13:42:00|724878.7|723878.7|724852.6|723852.6|724888.5|723888.5|724852|723852|29
1623159730000|2021-06-08 13:42:10|724860.9|723860.9|724825.1|723825.1|724861|723861|724825.1|723825.1|37
1623159740000|2021-06-08 13:42:20|724824.9|723824.9|724827.2|723827.2|724831.5|723831.5|724817.6|723817.6|27
1623159750000|2021-06-08 13:42:30|724826.4|723826.4|724731.7|723731.7|724833.7|723833.7|724727.4|723727.4|33
1623159760000|2021-06-08 13:42:40|724731.5|723731.5|724741.1|723741.1|724749|723749|724729.9|723729.9|25
1623159770000|2021-06-08 13:42:50|724743.9|723743.9|724742.1|723742.1|724749.4|723749.4|724739.6|723739.6|24
1623159780000|2021-06-08 13:43:00|724738.6|723738.6|724747.5|723747.5|724753.9|723753.9|724733.8|723733.8|31
1623159790000|2021-06-08 13:43:10|724749.5|723749.5|724758.7|723758.7|724759.8|723759.8|724749.5|723749.5|21
1623159800000|2021-06-08 13:43:20|724757|723757|724794.5|723794.5|724798.2|723798.2|724750.4|723750.4|33
1623159810000|2021-06-08 13:43:30|724800.1|723800.1|724770.9|723770.9|724805|723805|724764.2|723764.2|25
1623159820000|2021-06-08 13:43:40|724774.1|723774.1|724777.2|723777.2|724785.2|723785.2|724767.5|723767.5|26
1623159830000|2021-06-08 13:43:50|724777.6|723777.6|724812.1|723812.1|725262.2|723815.4|724755.3|723255.5|32
1623159840000|2021-06-08 13:44:00|724812.9|723812.9|724809.6|723809.6|724818.8|723818.8|724803.3|723803.3|28
1623159850000|2021-06-08 13:44:10|724809.1|723809.1|724836.1|723836.1|724836.5|723836.5|724801.6|723801.6|25
1623159860000|2021-06-08 13:44:20|724832.4|723832.4|724873.8|723873.8|724878.6|723878.6|724827|723827|30
1623159870000|2021-06-08 13:44:30|724874|723874|724933.8|723933.8|724933.8|723933.8|724869.8|723869.8|35
1623159880000|2021-06-08 13:44:40|724944.3|723944.3|724929.1|723929.1|724948.4|723948.4|724912.3|723912.3|34
1623159890000|2021-06-08 13:44:50|724919.3|723919.3|724880.3|723880.3|724936.4|723936.4|724876.5|723876.5|30
1623159900000|2021-06-08 13:45:00|724874.7|723874.7|724895.2|723895.2|724903.8|723903.8|724872.6|723872.6|33
1623159910000|2021-06-08 13:45:10|724893.5|723893.5|724904.9|723904.9|724906|723906|724885.4|723885.4|31
1623159920000|2021-06-08 13:45:20|724905.3|723905.3|724903.7|723903.7|724930.6|723930.6|724902.6|723902.6|24
1623159930000|2021-06-08 13:45:30|724903.1|723903.1|724904.1|723904.1|724908.7|723908.7|724898.1|723898.1|33
1623159940000|2021-06-08 13:45:40|724903.3|723903.3|724861|723861|724903.3|723903.3|724856.3|723856.3|31
1623159950000|2021-06-08 13:45:50|724855.7|723855.7|724852.2|723852.2|724860.7|723860.7|724846.5|723846.5|23
1623159960000|2021-06-08 13:46:00|724851.9|723851.9|724849.9|723849.9|724856|723856|724837.3|723837.3|27
1623159970000|2021-06-08 13:46:10|724850|723850|724828.1|723828.1|724850.1|723850.1|724822.6|723822.6|21
1623159980000|2021-06-08 13:46:20|724830.5|723830.5|724807.2|723807.2|725301.6|723834.9|724794.7|723301.2|32
1623159990000|2021-06-08 13:46:30|724807.9|723807.9|724797|723797|724810.9|723810.9|724789.7|723789.7|32
1623160000000|2021-06-08 13:46:40|724803.8|723803.8|724803.7|723803.7|724816.7|723816.7|724793.8|723793.8|29
1623160010000|2021-06-08 13:46:50|724805.4|723805.4|724799.6|723799.6|724823.1|723823.1|724796.8|723796.8|27
1623160020000|2021-06-08 13:47:00|724804.7|723804.7|725341.3|723341.3|725341.3|723864.8|724802.6|723335|36
1623160030000|2021-06-08 13:47:10|724844.4|723844.4|724826.2|723826.2|724846.1|723846.1|724810|723810|34
1623160040000|2021-06-08 13:47:20|724814.7|723814.7|724840.9|723840.9|724846.6|723846.6|724808.6|723808.6|33
1623160050000|2021-06-08 13:47:30|724842.9|723842.9|724920.1|723920.1|724929.2|723929.2|724841.4|723841.4|34
1623160060000|2021-06-08 13:47:40|724917.8|723917.8|725044.1|724044.1|725047|724047|724916.4|723916.4|32
1623160070000|2021-06-08 13:47:50|725044|724044|725054.6|724054.6|725072.6|724072.6|725040.6|724040.6|33
1623160080000|2021-06-08 13:48:00|725057.5|724057.5|725101.2|724101.2|725112.7|724112.7|725057.5|724057.5|34
1623160090000|2021-06-08 13:48:10|725104.5|724104.5|725009.2|724009.2|725104.5|724104.5|725005.1|724005.1|37
1623160100000|2021-06-08 13:48:20|725011.2|724011.2|724966.1|723966.1|725020.4|724020.4|724910|723910|34
1623160110000|2021-06-08 13:48:30|724969.7|723969.7|724987.7|723987.7|725503.5|724007.1|724969.7|723488.9|33
1623160120000|2021-06-08 13:48:40|724994.7|723994.7|725008.9|724008.9|725516.1|724018|724990|723512.2|32
1623160130000|2021-06-08 13:48:50|725010.2|724010.2|724995.8|723995.8|725478.5|724010.7|724981.1|723478.5|25
1623160140000|2021-06-08 13:49:00|724996.4|723996.4|725014.1|724014.1|725487.5|724032|724995.7|723487.5|35
1623160150000|2021-06-08 13:49:10|725019.4|724019.4|724921.6|723921.6|725488.5|724020.1|724913|723473.5|32
1623160160000|2021-06-08 13:49:20|724934.7|723934.7|724843.9|723843.9|724934.8|723934.8|724817.3|723817.3|34
1623160170000|2021-06-08 13:49:30|724843.7|723843.7|724836.5|723836.5|724843.7|723843.7|724815.6|723815.6|31
1623160180000|2021-06-08 13:49:40|724828.8|723828.8|724938.3|723938.3|725454.8|723966.6|724823.3|723438.7|33
1623160190000|2021-06-08 13:49:50|724936.1|723936.1|724986.3|723986.3|725008.8|724008.8|724935.1|723935.1|34
1623160200000|2021-06-08 13:50:00|724986.7|723986.7|724986.5|723986.5|725532.3|724029.2|724986.1|723487.4|34
1623160210000|2021-06-08 13:50:10|724970.6|723970.6|725067.4|724067.4|725072.1|724072.1|724955.1|723955.1|35
1623160220000|2021-06-08 13:50:20|725064.9|724064.9|725090.2|724090.2|725092.2|724092.2|725056.6|724056.6|30
1623160230000|2021-06-08 13:50:30|725087.2|724087.2|725137.1|724137.1|725167.3|724167.3|725079.9|724079.9|35
1623160240000|2021-06-08 13:50:40|725154.7|724154.7|725160.2|724160.2|725171.9|724171.9|725148.6|724148.6|31
1623160250000|2021-06-08 13:50:50|725160.7|724160.7|725315.7|724315.7|725340.4|724340.4|725160.7|724160.7|36
1623160260000|2021-06-08 13:51:00|725310|724310|725311|724311|725807.1|724311.4|725285.2|723801.9|34
1623160270000|2021-06-08 13:51:10|725302.4|724302.4|725230.7|724230.7|725305.8|724305.8|725215.2|724215.2|31
1623160280000|2021-06-08 13:51:20|725229.9|724229.9|725287.3|724287.3|725289.8|724289.8|725213.3|724213.3|31
1623160290000|2021-06-08 13:51:30|725286.9|724286.9|725792.3|723792.3|725792.8|724307|725281.7|723787.8|35
1623160300000|2021-06-08 13:51:40|725792.4|723792.4|725306.7|724306.7|725792.4|724307.9|725287.7|723785.8|28
1623160310000|2021-06-08 13:51:50|725291.8|724291.8|725289.6|724289.6|725306.6|724306.6|725272.4|724272.4|33
1623160320000|2021-06-08 13:52:00|725299.4|724299.4|725294.9|724294.9|725331.5|724331.5|725292|724292|36
1623160330000|2021-06-08 13:52:10|725294.4|724294.4|725348.2|724348.2|725348.2|724348.2|725289.8|724289.8|27
1623160340000|2021-06-08 13:52:20|725349.9|724349.9|725339.4|724339.4|725378.5|724378.5|725328.5|724328.5|29
1623160350000|2021-06-08 13:52:30|725340.9|724340.9|725437.1|724437.1|725947.5|724476.9|725337.7|723929.3|34
1623160360000|2021-06-08 13:52:40|725436.9|724436.9|725523.2|724523.2|725524.6|724524.6|725428.6|724428.6|38
1623160370000|2021-06-08 13:52:50|725521|724521|725533.3|724533.3|725536.8|724536.8|725481.3|724481.3|35
1623160380000|2021-06-08 13:53:00|725537.3|724537.3|725516.9|724516.9|725537.4|724537.4|725502.5|724502.5|35
1623160390000|2021-06-08 13:53:10|725516.4|724516.4|725458|724458|725516.4|724516.4|725452.2|724452.2|36
1623160400000|2021-06-08 13:53:20|725451.2|724451.2|725439.6|724439.6|725457.8|724457.8|725424.7|724424.7|33
1623160410000|2021-06-08 13:53:30|725441.7|724441.7|725409.9|724409.9|725441.7|724441.7|725408|724408|35
1623160420000|2021-06-08 13:53:40|725409.4|724409.4|725340.6|724340.6|725842.5|724410.3|725329.5|723842.5|27
1623160430000|2021-06-08 13:53:50|725352.7|724352.7|725351.1|724351.1|725367.6|724367.6|725333|724333|38
1623160440000|2021-06-08 13:54:00|725360.9|724360.9|725376.2|724376.2|725382.8|724382.8|725360.5|724360.5|36
1623160450000|2021-06-08 13:54:10|725378.7|724378.7|725346.8|724346.8|725403.2|724403.2|725343.1|724343.1|34
1623160460000|2021-06-08 13:54:20|725348|724348|725326.7|724326.7|725844.2|724348.6|725321.3|723844.2|29
1623160470000|2021-06-08 13:54:30|725325.3|724325.3|725326.5|724326.5|725348.4|724348.4|725296|724296|33
1623160480000|2021-06-08 13:54:40|725303|724303|725329.6|724329.6|725818.2|724335.5|725303|723818.2|24
1623160490000|2021-06-08 13:54:50|725331.3|724331.3|725273.5|724273.5|725331.3|724331.3|725273.5|724273.5|32
1623160500000|2021-06-08 13:55:00|725288.7|724288.7|725221.4|724221.4|725288.7|724288.7|725221.4|724221.4|32
1623160510000|2021-06-08 13:55:10|725253.7|724253.7|725322.4|724322.4|725322.4|724322.4|725206.1|724206.1|37
1623160520000|2021-06-08 13:55:20|725316.1|724316.1|725382.3|724382.3|725420.8|724420.8|725303.6|724303.6|36
1623160530000|2021-06-08 13:55:30|725383|724383|725378.2|724378.2|725405.8|724405.8|725375.6|724375.6|33
1623160540000|2021-06-08 13:55:40|725376.1|724376.1|725390.3|724390.3|725393|724393|725372.2|724372.2|33
1623160550000|2021-06-08 13:55:50|725390.8|724390.8|725403.3|724403.3|725410.6|724410.6|725384.9|724384.9|30
1623160560000|2021-06-08 13:56:00|725396|724396|725382.5|724382.5|725407|724407|725374.2|724374.2|35
1623160570000|2021-06-08 13:56:10|725381.6|724381.6|725346.3|724346.3|725383|724383|725344.4|724344.4|36
1623160580000|2021-06-08 13:56:20|725346.5|724346.5|725300.9|724300.9|725378.5|724378.5|725296.7|724296.7|29
1623160590000|2021-06-08 13:56:30|725287.3|724287.3|725248.3|724248.3|725727|724287.3|725203.5|723727|34
1623160600000|2021-06-08 13:56:40|725230.7|724230.7|725295|724295|725315.5|724315.5|725223.3|724223.3|31
1623160610000|2021-06-08 13:56:50|725310.6|724310.6|725279.1|724279.1|725313|724313|725260.8|724260.8|33
1623160620000|2021-06-08 13:57:00|725283|724283|725328.2|724328.2|725354.3|724354.3|725280.5|724280.5|35
1623160630000|2021-06-08 13:57:10|725325.7|724325.7|725350.8|724350.8|725406|724406|725325.7|724325.7|32
1623160640000|2021-06-08 13:57:20|725335.9|724335.9|725373.9|724373.9|725373.9|724373.9|725334.9|724334.9|29
1623160650000|2021-06-08 13:57:30|725372.6|724372.6|725371.4|724371.4|725380.6|724380.6|725362.7|724362.7|20
1623160660000|2021-06-08 13:57:40|725371|724371|725357.7|724357.7|725371|724371|725302.1|724302.1|31
1623160670000|2021-06-08 13:57:50|725371.7|724371.7|725441.5|724441.5|725441.5|724441.5|725354.6|724354.6|28
1623160680000|2021-06-08 13:58:00|725508.3|724508.3|725545.8|724545.8|725550.3|724550.3|725508.3|724508.3|37
1623160690000|2021-06-08 13:58:10|725543.9|724543.9|726045.4|724045.4|726048|724560.8|725531.8|724045.4|34
1623160700000|2021-06-08 13:58:20|726045.3|724045.3|725525.3|724525.3|726048.1|724537.6|725525.3|724031|36
1623160710000|2021-06-08 13:58:30|725520.1|724520.1|725510.3|724510.3|725529.3|724529.3|725510.3|724510.3|30
1623160720000|2021-06-08 13:58:40|725975|723975|725435.4|724435.4|725975|724465.6|725432.6|723968|32
1623160730000|2021-06-08 13:58:50|725430.4|724430.4|725405.9|724405.9|725433.5|724433.5|725403.7|724403.7|29
1623160740000|2021-06-08 13:59:00|725417.8|724417.8|725444.3|724444.3|725450.8|724450.8|725405.7|724405.7|32
1623160750000|2021-06-08 13:59:10|725450.1|724450.1|725447.7|724447.7|725450.1|724450.1|725432.9|724432.9|37
1623160760000|2021-06-08 13:59:20|725444.9|724444.9|725422.2|724422.2|725454.9|724454.9|725396.6|724396.6|37
1623160770000|2021-06-08 13:59:30|725411.3|724411.3|725412.2|724412.2|725422.2|724422.2|725404.6|724404.6|31
1623160780000|2021-06-08 13:59:40|725412.9|724412.9|725535.1|724535.1|725551.6|724551.6|725412.9|724412.9|38
1623160790000|2021-06-08 13:59:50|725535|724535|725460.1|724460.1|725989.3|724546.8|725459.2|723976.6|39
1623160800000|2021-06-08 14:00:00|725440|724440|725435.9|724435.9|725450.9|724450.9|725417.7|724417.7|36
1623160810000|2021-06-08 14:00:10|725438|724438|725529.6|724529.6|726028.4|724543.5|725421|723939.4|36
1623160820000|2021-06-08 14:00:20|725528.5|724528.5|725487.3|724487.3|726029.5|724528.5|725475.6|723981.6|33
1623160830000|2021-06-08 14:00:30|725487.6|724487.6|725493.7|724493.7|725493.7|724493.7|725475.1|724475.1|33
1623160840000|2021-06-08 14:00:40|725493.3|724493.3|725482.2|724482.2|725497.4|724497.4|725482.2|724482.2|29
1623160850000|2021-06-08 14:00:50|725482.8|724482.8|725493.1|724493.1|725509.9|724509.9|725480.7|724480.7|30
1623160860000|2021-06-08 14:01:00|725493|724493|725488.1|724488.1|725508|724508|725488.1|724488.1|34
1623160870000|2021-06-08 14:01:10|725505.3|724505.3|725982.7|723982.7|725984.2|724510.5|725477.5|723978.9|35
1623160880000|2021-06-08 14:01:20|725983|723983|725467.7|724467.7|725983|724477.7|725464.6|723971.3|32
1623160890000|2021-06-08 14:01:30|725467.1|724467.1|725470.5|724470.5|725470.5|724470.5|725446.3|724446.3|31
1623160900000|2021-06-08 14:01:40|725468.6|724468.6|725454.5|724454.5|725541.1|724541.1|725453.4|724453.4|37
1623160910000|2021-06-08 14:01:50|725455.5|724455.5|725210.2|724210.2|725830.8|724456.1|725208|723830.8|35
1623160920000|2021-06-08 14:02:00|725212.1|724212.1|725106.4|724106.4|725719.1|724212.1|725102.9|723608.6|38
1623160930000|2021-06-08 14:02:10|725106.9|724106.9|725513.5|723513.5|725577.1|724108.7|725039.9|723504.9|39
1623160940000|2021-06-08 14:02:20|725515.2|723515.2|725570.4|723570.4|725585|724092.3|725030.6|723515.2|35
1623160950000|2021-06-08 14:02:30|725582.8|723582.8|725642.8|723642.8|725651.2|724131.4|725131.4|723576.7|37
1623160960000|2021-06-08 14:02:40|725639.7|723639.7|725679|723679|725679|723679|725635|723635|34
1623160970000|2021-06-08 14:02:50|725672.2|723672.2|725564.8|723564.8|725672.2|724068.8|725068.8|723557.9|34
1623160980000|2021-06-08 14:03:00|725579.6|723579.6|725138.4|724138.4|725600|724138.4|725016.9|723511.6|36
1623160990000|2021-06-08 14:03:10|725134.9|724134.9|725445|723445|725661.6|724134.9|724942.5|723431.4|35
1623161000000|2021-06-08 14:03:20|725440.7|723440.7|725414.1|723414.1|725444.6|723444.6|725394.5|723394.5|32
1623161010000|2021-06-08 14:03:30|725412|723412|725445.8|723445.8|725445.8|723445.8|725412|723412|35
1623161020000|2021-06-08 14:03:40|725457.7|723457.7|725433.5|723433.5|725461.9|723461.9|725428.2|723428.2|31
1623161030000|2021-06-08 14:03:50|725431.6|723431.6|725456.5|723456.5|725460.8|723460.8|725431.6|723431.6|30
1623161040000|2021-06-08 14:04:00|725453.1|723453.1|725339.8|723339.8|725453.8|723877.7|724810.7|723304.2|34
1623161050000|2021-06-08 14:04:10|725337.5|723337.5|725321|723321|725337.5|723337.5|725313.4|723313.4|31
1623161060000|2021-06-08 14:04:20|725324.6|723324.6|725390.6|723390.6|725398.9|723398.9|725324.6|723324.6|29
1623161070000|2021-06-08 14:04:30|725388.6|723388.6|725005.4|724005.4|725529.9|724005.4|724991.4|723370.3|32
1623161080000|2021-06-08 14:04:40|725004.3|724004.3|725539.3|723539.3|725542.3|724019.4|724984.5|723509.4|28
1623161090000|2021-06-08 14:04:50|725533.5|723533.5|725532.1|723532.1|725536.2|723536.2|725521.7|723521.7|22
1623161100000|2021-06-08 14:05:00|725527.6|723527.6|725552.8|723552.8|725562.3|724061.9|725036.7|723527.6|35
1623161110000|2021-06-08 14:05:10|725586.7|723586.7|725593.8|723593.8|725612.2|724106.6|725080.8|723580.8|37
1623161120000|2021-06-08 14:05:20|725615|723615|725487.8|723487.8|725617.4|724116.1|724964|723480.5|36
1623161130000|2021-06-08 14:05:30|725486.1|723486.1|724972|723972|725489.8|723979.6|724955.6|723468.2|25
1623161140000|2021-06-08 14:05:40|724964.5|723964.5|725425.9|723425.9|725433.8|723975.9|724905.6|723417|28
1623161150000|2021-06-08 14:05:50|725425.3|723425.3|725363.3|723363.3|725425.3|723848.6|724848.6|723347.4|28
1623161160000|2021-06-08 14:06:00|725366.2|723366.2|725356.8|723356.8|725384.2|723384.2|725353|723353|28
1623161170000|2021-06-08 14:06:10|725344|723344|725313.7|723313.7|725354.2|723840|724840|723312.6|29
1623161180000|2021-06-08 14:06:20|724773.1|723773.1|725284.9|723284.9|725303.8|723774.9|724773.1|723273.3|25
1623161190000|2021-06-08 14:06:30|725287.3|723287.3|724765.2|723765.2|725292.4|723788.2|724746.2|723269.2|34
1623161200000|2021-06-08 14:06:40|724767.2|723767.2|724657.4|723657.4|725277.6|723773.2|724638.5|723259.3|34
1623161210000|2021-06-08 14:06:50|724661.3|723661.3|724728.9|723728.9|724728.9|723728.9|724642.4|723642.4|27
1623161220000|2021-06-08 14:07:00|724725.9|723725.9|724659.4|723659.4|725208.5|723725.9|724650.5|723200.9|28
1623161230000|2021-06-08 14:07:10|724634.5|723634.5|724795|723795|724795|723795|724606.8|723606.8|31
1623161240000|2021-06-08 14:07:20|724797|723797|725378.4|723378.4|725398.4|723920.2|724779.4|723369.6|34
1623161250000|2021-06-08 14:07:30|725363|723363|725302.1|723302.1|725373.7|723777.1|724777.1|723255|34
1623161260000|2021-06-08 14:07:40|725303.4|723303.4|725319.6|723319.6|725352.6|723820.5|724820.5|723301.5|29
1623161270000|2021-06-08 14:07:50|725310.9|723310.9|725298.7|723298.7|725319.6|723800.1|724800.1|723278.1|31
1623161280000|2021-06-08 14:08:00|725299.3|723299.3|725307|723307|725313.9|723877.4|724847.7|723269.2|33
1623161290000|2021-06-08 14:08:10|725317.6|723317.6|725306.6|723306.6|725319.3|723319.3|725295.8|723295.8|31
1623161300000|2021-06-08 14:08:20|724807.8|723807.8|725349.2|723349.2|725359.9|723872|724807.8|723331.5|36
1623161310000|2021-06-08 14:08:30|725348.7|723348.7|725308.1|723308.1|725348.7|723817.1|724810|723290.2|33
1623161320000|2021-06-08 14:08:40|725334.7|723334.7|724816.4|723816.4|725361.4|723828.2|724801|723312.2|33
1623161330000|2021-06-08 14:08:50|724828.2|723828.2|724813.3|723813.3|725339|723828.2|724765.9|723269.7|35
1623161340000|2021-06-08 14:09:00|725311.4|723311.4|725422.1|723422.1|725436.6|723930.5|724813.8|723311.4|34
1623161350000|2021-06-08 14:09:10|725371.4|723371.4|725317.8|723317.8|725371.4|723860.5|724837.6|723314.4|36
1623161360000|2021-06-08 14:09:20|725328.1|723328.1|725316.9|723316.9|725343.5|723839.5|724823.8|723315.4|25
1623161370000|2021-06-08 14:09:30|725316.5|723316.5|725305|723305|725328.7|723815.6|724804|723305|25
1623161380000|2021-06-08 14:09:40|725303.2|723303.2|724802.9|723802.9|725307.5|723803.6|724786.6|723299.2|30
1623161390000|2021-06-08 14:09:50|724803.4|723803.4|724808.1|723808.1|724817.5|723817.5|724788.7|723788.7|28
1623161400000|2021-06-08 14:10:00|724809.6|723809.6|724803.4|723803.4|724817.4|723817.4|724799.5|723799.5|25
1623161410000|2021-06-08 14:10:10|724805.7|723805.7|724785.9|723785.9|724805.8|723805.8|724770.9|723770.9|29
1623161420000|2021-06-08 14:10:20|724787.2|723787.2|724817.9|723817.9|725315.1|723817.9|724787.2|723301.3|32
1623161430000|2021-06-08 14:10:30|724815.8|723815.8|724805|723805|725308.5|723834.2|724796.5|723291.7|36
1623161440000|2021-06-08 14:10:40|724807.9|723807.9|724780|723780|724807.9|723807.9|724775.6|723775.6|31
1623161450000|2021-06-08 14:10:50|724780.1|723780.1|725293.6|723293.6|725308.5|723798.9|724779.3|723276.1|26
1623161460000|2021-06-08 14:11:00|725291.8|723291.8|725291|723291|725300.5|723799.5|724771.1|723285.7|30
1623161470000|2021-06-08 14:11:10|724786.7|723786.7|724785.3|723785.3|724799.7|723799.7|724783|723783|19
1623161480000|2021-06-08 14:11:20|724785.2|723785.2|724748.6|723748.6|724789.4|723789.4|724733.4|723733.4|21
1623161490000|2021-06-08 14:11:30|724748.4|723748.4|724724.8|723724.8|724748.4|723748.4|724709.9|723709.9|26
1623161500000|2021-06-08 14:11:40|724725|723725|724791.2|723791.2|724799.1|723799.1|724725|723725|32
1623161510000|2021-06-08 14:11:50|724791.8|723791.8|724788.2|723788.2|724797.2|723797.2|724788.2|723788.2|23
1623161520000|2021-06-08 14:12:00|724788.7|723788.7|724778.4|723778.4|724791.1|723791.1|724776.5|723776.5|23
1623161530000|2021-06-08 14:12:10|724779.1|723779.1|724741.5|723741.5|725304.3|723822.7|724715|723293.6|33
1623161540000|2021-06-08 14:12:20|724731.3|723731.3|724716.1|723716.1|724751.8|723751.8|724716.1|723716.1|26
1623161550000|2021-06-08 14:12:30|724733.6|723733.6|724724.2|723724.2|725227.6|723733.6|724718.9|723214|17
1623161560000|2021-06-08 14:12:40|724725.6|723725.6|724719.6|723719.6|724728.4|723728.4|724711|723711|22
1623161570000|2021-06-08 14:12:50|724720.7|723720.7|724719.1|723719.1|725236|723784.3|724712.2|723224|30
1623161580000|2021-06-08 14:13:00|724730.3|723730.3|724720.5|723720.5|724745|723745|724706|723706|30
1623161590000|2021-06-08 14:13:10|724724.6|723724.6|724737.5|723737.5|725239.3|723742.7|724714.2|723223.5|19
1623161600000|2021-06-08 14:13:20|724725.8|723725.8|724712.9|723712.9|725224.7|723735.5|724691.6|723208.3|30
1623161610000|2021-06-08 14:13:30|724717.2|723717.2|724709.8|723709.8|725204.5|723720.1|724695.5|723204.5|25
1623161620000|2021-06-08 14:13:40|724709.9|723709.9|724903|723903|725395|723903|724709.6|723322.4|38
1623161630000|2021-06-08 14:13:50|724900.2|723900.2|724891.1|723891.1|725398|723914.3|724859.3|723381.4|37
1623161640000|2021-06-08 14:14:00|724891.8|723891.8|724866.4|723866.4|724935|723935|724856|723856|36
1623161650000|2021-06-08 14:14:10|724859|723859|725525.4|723525.4|725532.1|724043.5|724859|723509.5|36
1623161660000|2021-06-08 14:14:20|725519.2|723519.2|725037.8|724037.8|725530.3|724037.8|724945.8|723444.9|38
1623161670000|2021-06-08 14:14:30|725022|724022|725674.9|723674.9|725695.9|724165.2|725014|723645.8|38
1623161680000|2021-06-08 14:14:40|725652.1|723652.1|725619.9|723619.9|725652.1|724137.5|725055.3|723562.6|38
1623161690000|2021-06-08 14:14:50|725617.1|723617.1|725587.5|723587.5|725649.5|724144.8|725132.7|723581.5|36
1623161700000|2021-06-08 14:15:00|725609.8|723609.8|725605|723605|725609.8|724105.7|725101.5|723589.2|37
1623161710000|2021-06-08 14:15:10|725619.9|723619.9|725116.4|724116.4|725641.9|724128.2|725107.6|723604.1|37
1623161720000|2021-06-08 14:15:20|725106.2|724106.2|725609.3|723609.3|725625|724116|725097.8|723588.8|32
1623161730000|2021-06-08 14:15:30|725606.1|723606.1|724981.7|723981.7|725628.8|724081|724925.6|723387.5|38
1623161740000|2021-06-08 14:15:40|724980.5|723980.5|724987.7|723987.7|725486.9|724004.2|724946.4|723465.8|35
1623161750000|2021-06-08 14:15:50|724990.9|723990.9|725580.6|723580.6|725634.4|724088.1|724987.9|723515|34
1623161760000|2021-06-08 14:16:00|725066.3|724066.3|725072.8|724072.8|725073.6|724073.6|725051.6|724051.6|29
1623161770000|2021-06-08 14:16:10|725071.4|724071.4|724965.4|723965.4|725486.6|724078.9|724965.4|723458.6|34
1623161780000|2021-06-08 14:16:20|724965.2|723965.2|725423.1|723423.1|725449.6|723965.2|724899.6|723406.5|35
1623161790000|2021-06-08 14:16:30|725421.3|723421.3|725480.7|723480.7|725485.7|723978.3|724944.8|723421.3|29
1623161800000|2021-06-08 14:16:40|724981.8|723981.8|725076.6|724076.6|725564.3|724083.8|724972.7|723465.3|32
1623161810000|2021-06-08 14:16:50|725576|723576|724947.3|723947.3|725576|724101.1|724945.1|723550.3|26
1623161820000|2021-06-08 14:17:00|724951.1|723951.1|724941.1|723941.1|724954.7|723954.7|724932.5|723932.5|28
1623161830000|2021-06-08 14:17:10|724939.6|723939.6|724942.2|723942.2|724955|723955|724939.6|723939.6|20
1623161840000|2021-06-08 14:17:20|724943.1|723943.1|724985|723985|724989|723989|724943.1|723943.1|28
1623161850000|2021-06-08 14:17:30|724984.3|723984.3|724952.9|723952.9|724984.3|723984.3|724935.9|723935.9|29
1623161860000|2021-06-08 14:17:40|724954.1|723954.1|724963.7|723963.7|724967.1|723967.1|724945.7|723945.7|24
1623161870000|2021-06-08 14:17:50|724961.6|723961.6|724972.5|723972.5|724980|723980|724947.8|723947.8|34
1623161880000|2021-06-08 14:18:00|724976.2|723976.2|724993.7|723993.7|725009.6|724009.6|724948.5|723948.5|31
1623161890000|2021-06-08 14:18:10|724995|723995|724998.3|723998.3|725006.6|724006.6|724988.2|723988.2|25
1623161900000|2021-06-08 14:18:20|724986.2|723986.2|724955.5|723955.5|725004.1|724004.1|724954.2|723954.2|32
1623161910000|2021-06-08 14:18:30|724964.7|723964.7|724811.4|723811.4|724989.7|723989.7|724766|723766|33
1623161920000|2021-06-08 14:18:40|724802.8|723802.8|724824|723824|724834.9|723834.9|724799.7|723799.7|30
1623161930000|2021-06-08 14:18:50|724827.6|723827.6|724832.5|723832.5|724841.9|723841.9|724805.2|723805.2|35
1623161940000|2021-06-08 14:19:00|724841.9|723841.9|725275.8|723275.8|725290.9|723847.9|724767.3|723263.5|35
1623161950000|2021-06-08 14:19:10|724762.7|723762.7|724717.3|723717.3|725233.4|723774.5|724707.7|723205.7|37
1623161960000|2021-06-08 14:19:20|724718.6|723718.6|724862.7|723862.7|724862.7|723862.7|724700.6|723700.6|30
1623161970000|2021-06-08 14:19:30|724863.7|723863.7|724843.1|723843.1|725448.8|723960.2|724828.4|723366.4|39
1623161980000|2021-06-08 14:19:40|724843.4|723843.4|724811|723811|724847.7|723847.7|724810.1|723810.1|34
1623161990000|2021-06-08 14:19:50|724822.7|723822.7|724857.2|723857.2|725356.4|723914.4|724787.3|723320.5|39
1623162000000|2021-06-08 14:20:00|724839.3|723839.3|724999.6|723999.6|725364|724003.5|724816|723316.4|39
1623162010000|2021-06-08 14:20:10|725002.3|724002.3|725052.7|724052.7|725565.6|724066.6|725002.3|723565.6|33
1623162020000|2021-06-08 14:20:20|725551.9|723551.9|725019.1|724019.1|725569|724067.7|725009.5|723514.9|31
1623162030000|2021-06-08 14:20:30|725007.4|724007.4|725026.5|724026.5|725037.9|724037.9|724997.3|723997.3|25
1623162040000|2021-06-08 14:20:40|725027.2|724027.2|725007|724007|725042.6|724042.6|724991.4|723991.4|26
1623162050000|2021-06-08 14:20:50|724982.8|723982.8|724996.9|723996.9|725470.2|724004.2|724966.9|723470.2|32
1623162060000|2021-06-08 14:21:00|725029.1|724029.1|725034|724034|725066.7|724066.7|725019.1|724019.1|26
1623162070000|2021-06-08 14:21:10|725028|724028|725030.9|724030.9|725037.3|724037.3|725028|724028|24
1623162080000|2021-06-08 14:21:20|725031.7|724031.7|724989.3|723989.3|725031.8|724031.8|724965.1|723965.1|25
1623162090000|2021-06-08 14:21:30|724995|723995|725011.7|724011.7|725016.2|724016.2|724995|723995|29
1623162100000|2021-06-08 14:21:40|725011.4|724011.4|724998.4|723998.4|725015.6|724015.6|724995.5|723995.5|26
1623162110000|2021-06-08 14:21:50|724998.8|723998.8|724939.1|723939.1|725010.4|724010.4|724932.5|723932.5|25
1623162120000|2021-06-08 14:22:00|724939.5|723939.5|725075.4|724075.4|725079.8|724079.8|724939.5|723939.5|35
1623162130000|2021-06-08 14:22:10|725077.5|724077.5|725025.1|724025.1|725091.5|724091.5|725003.5|724003.5|34
1623162140000|2021-06-08 14:22:20|725027.5|724027.5|725515.8|723515.8|725520.5|724045.2|724994.7|723515.8|38
1623162150000|2021-06-08 14:22:30|725519.3|723519.3|725028.6|724028.6|725519.3|724037.9|724973.1|723516.5|30
1623162160000|2021-06-08 14:22:40|725046.5|724046.5|725055.9|724055.9|725552.3|724064.2|725021.6|723544.7|26
1623162170000|2021-06-08 14:22:50|725049.7|724049.7|725023|724023|725517.7|724065.7|725008.6|723517.7|33
1623162180000|2021-06-08 14:23:00|725518|723518|725071.9|724071.9|725520.9|724073.4|724986.7|723514.7|32
1623162190000|2021-06-08 14:23:10|725076.2|724076.2|725066.2|724066.2|725081|724081|725055.6|724055.6|32
1623162200000|2021-06-08 14:23:20|725068.2|724068.2|725096.3|724096.3|725099.5|724099.5|725067.2|724067.2|24
1623162210000|2021-06-08 14:23:30|725105|724105|725096.6|724096.6|725592.4|724171.6|725088.4|723588.1|34
1623162220000|2021-06-08 14:23:40|725109.6|724109.6|725107|724107|725547.7|724109.7|725031.7|723536|36
1623162230000|2021-06-08 14:23:50|725113.5|724113.5|725612.9|723612.9|725616.2|724133.5|725100.7|723604.8|32
1623162240000|2021-06-08 14:24:00|725621.3|723621.3|725247.2|724247.2|725621.3|724257.6|725150.2|723620.2|34
1623162250000|2021-06-08 14:24:10|725242.5|724242.5|725686.6|723686.6|725690.1|724250.3|725153.2|723676.9|32
1623162260000|2021-06-08 14:24:20|725689.3|723689.3|725240.5|724240.5|725695.4|724264.4|725199.6|723684|35
1623162270000|2021-06-08 14:24:30|725245.6|724245.6|725258.8|724258.8|725749.3|724265.6|725236.4|723745.7|27
1623162280000|2021-06-08 14:24:40|725265.1|724265.1|725205.8|724205.8|725265.1|724265.1|725195.1|724195.1|34
1623162290000|2021-06-08 14:24:50|725231.8|724231.8|725247|724247|725255.4|724255.4|725231.8|724231.8|29
1623162300000|2021-06-08 14:25:00|725253|724253|725251.1|724251.1|725253|724253|725210.1|724210.1|32
1623162310000|2021-06-08 14:25:10|725249.8|724249.8|725202.3|724202.3|725249.8|724249.8|725190.5|724190.5|24
1623162320000|2021-06-08 14:25:20|725205.3|724205.3|725201.9|724201.9|725690|724212.6|725185.7|723690|36
1623162330000|2021-06-08 14:25:30|725199.8|724199.8|725156.2|724156.2|725698.5|724213.1|725154.8|723692.6|26
1623162340000|2021-06-08 14:25:40|725163.3|724163.3|725169.6|724169.6|725174.4|724174.4|725146.6|724146.6|23
1623162350000|2021-06-08 14:25:50|725171.8|724171.8|725162.9|724162.9|725647.7|724171.8|725097.2|723637.3|33
1623162360000|2021-06-08 14:26:00|725152.1|724152.1|725147.4|724147.4|725166.7|724166.7|725147|724147|26
1623162370000|2021-06-08 14:26:10|725640.8|723640.8|725147.1|724147.1|725640.8|724151.2|725131.9|723640.8|27
1623162380000|2021-06-08 14:26:20|725148.3|724148.3|725150.6|724150.6|725161.1|724161.1|725138|724138|24
1623162390000|2021-06-08 14:26:30|725149.1|724149.1|725132.7|724132.7|725157.2|724157.2|725131.3|724131.3|31
1623162400000|2021-06-08 14:26:40|725133.6|724133.6|725113.8|724113.8|725144.2|724144.2|725097.9|724097.9|27
1623162410000|2021-06-08 14:26:50|725119.5|724119.5|725129.7|724129.7|725131.8|724131.8|725108.1|724108.1|29
1623162420000|2021-06-08 14:27:00|725129.6|724129.6|725157|724157|725162.8|724162.8|725115|724115|32
1623162430000|2021-06-08 14:27:10|725162.5|724162.5|725196.5|724196.5|725196.5|724196.5|725118.6|724118.6|32
1623162440000|2021-06-08 14:27:20|725191.2|724191.2|725281.3|724281.3|725281.4|724281.4|725179|724179|32
1623162450000|2021-06-08 14:27:30|725282.5|724282.5|725311.8|724311.8|725322.1|724322.1|725278.7|724278.7|29
1623162460000|2021-06-08 14:27:40|725309.8|724309.8|725305.2|724305.2|725316.5|724316.5|725276.3|724276.3|28
1623162470000|2021-06-08 14:27:50|725306.9|724306.9|725811.8|723811.8|725811.8|724316.1|725279.2|723774.5|27
1623162480000|2021-06-08 14:28:00|725809.5|723809.5|725310.5|724310.5|725811.5|724315.2|725279|723786.6|26
1623162490000|2021-06-08 14:28:10|725311|724311|725304.6|724304.6|725320.5|724320.5|725292|724292|29
1623162500000|2021-06-08 14:28:20|725296.4|724296.4|725304.8|724304.8|725334.4|724334.4|725289.5|724289.5|33
1623162510000|2021-06-08 14:28:30|725305.2|724305.2|725315.5|724315.5|725325.9|724325.9|725304.6|724304.6|26
1623162520000|2021-06-08 14:28:40|725315.7|724315.7|725316.8|724316.8|725327.8|724327.8|725311.5|724311.5|19
1623162530000|2021-06-08 14:28:50|725317.1|724317.1|725278|724278|725324.6|724324.6|725278|724278|32
1623162540000|2021-06-08 14:29:00|725278.7|724278.7|725218.5|724218.5|725783.1|724278.7|725218.5|723759.7|32
1623162550000|2021-06-08 14:29:10|725201.7|724201.7|725145.7|724145.7|725201.7|724201.7|725070.7|724070.7|35
1623162560000|2021-06-08 14:29:20|725150.3|724150.3|725246.4|724246.4|725247.2|724247.2|725131.7|724131.7|30
1623162570000|2021-06-08 14:29:30|725249.6|724249.6|725297.4|724297.4|725300.8|724300.8|725215.5|724215.5|29
1623162580000|2021-06-08 14:29:40|725305.6|724305.6|725301.5|724301.5|725794.5|724329.2|725291.3|723785|33
1623162590000|2021-06-08 14:29:50|725301.2|724301.2|725303.2|724303.2|725303.5|724303.5|725283.2|724283.2|30
1623162600000|2021-06-08 14:30:00|725302.3|724302.3|725290.6|724290.6|725802.3|724316.4|725285.1|723793|34
1623162610000|2021-06-08 14:30:10|725292.8|724292.8|725290.6|724290.6|725822|724315.5|725283.6|723822|30
1623162620000|2021-06-08 14:30:20|725290.3|724290.3|725289.8|724289.8|725295.4|724295.4|725287.6|724287.6|28
1623162630000|2021-06-08 14:30:30|725284.4|724284.4|725214.9|724214.9|725284.4|724284.4|725210.1|724210.1|30
1623162640000|2021-06-08 14:30:40|725216.4|724216.4|725180.1|724180.1|725220.2|724220.2|725160|724160|32
1623162650000|2021-06-08 14:30:50|725180.5|724180.5|725190.4|724190.4|725191.2|724191.2|725170.4|724170.4|21
1623162660000|2021-06-08 14:31:00|725189.9|724189.9|725149.7|724149.7|725207.7|724207.7|725149.7|724149.7|27
1623162670000|2021-06-08 14:31:10|725161.9|724161.9|725755.8|723755.8|725758.5|724255.7|725161.9|723748.5|33
1623162680000|2021-06-08 14:31:20|725756.3|723756.3|725195.1|724195.1|725762.3|724202|725172.7|723676.5|23
1623162690000|2021-06-08 14:31:30|725197.4|724197.4|725257.9|724257.9|725279.3|724279.3|725181.6|724181.6|28
1623162700000|2021-06-08 14:31:40|725259.3|724259.3|725268.6|724268.6|725269.7|724269.7|725229.9|724229.9|35
1623162710000|2021-06-08 14:31:50|725267.7|724267.7|725273.7|724273.7|725274.6|724274.6|725253.7|724253.7|24
1623162720000|2021-06-08 14:32:00|725274.1|724274.1|725285|724285|725285|724285|725264.8|724264.8|27
1623162730000|2021-06-08 14:32:10|725286.3|724286.3|725291.3|724291.3|725296.8|724296.8|725278.5|724278.5|27
1623162740000|2021-06-08 14:32:20|725292|724292|725349.8|724349.8|725368.5|724368.5|725284.8|724284.8|27
1623162750000|2021-06-08 14:32:30|725351.9|724351.9|725334.6|724334.6|725351.9|724351.9|725330.6|724330.6|21
1623162760000|2021-06-08 14:32:40|725326.7|724326.7|725330.6|724330.6|725340.2|724340.2|725324.8|724324.8|20
1623162770000|2021-06-08 14:32:50|725329.9|724329.9|725332.3|724332.3|725337.8|724337.8|725310.5|724310.5|23
1623162780000|2021-06-08 14:33:00|725331|724331|725326.1|724326.1|725333.7|724333.7|725313.7|724313.7|21
1623162790000|2021-06-08 14:33:10|725311.7|724311.7|725337.4|724337.4|725340.1|724340.1|725311.3|724311.3|24
1623162800000|2021-06-08 14:33:20|725337.8|724337.8|725296.5|724296.5|725337.8|724337.8|725295.3|724295.3|24
1623162810000|2021-06-08 14:33:30|725296.4|724296.4|725301.9|724301.9|725313.4|724313.4|725286|724286|26
1623162820000|2021-06-08 14:33:40|725297.2|724297.2|725294.7|724294.7|725782.5|724305.5|725279.8|723778.5|31
1623162830000|2021-06-08 14:33:50|725293.5|724293.5|725284.9|724284.9|725295.7|724295.7|725276.5|724276.5|27
1623162840000|2021-06-08 14:34:00|725285.5|724285.5|725326.3|724326.3|725330.6|724330.6|725245.9|724245.9|33
1623162850000|2021-06-08 14:34:10|725328.3|724328.3|725298|724298|725329.8|724329.8|725273|724273|36
1623162860000|2021-06-08 14:34:20|725301.7|724301.7|725277.5|724277.5|725301.7|724301.7|725257.3|724257.3|27
1623162870000|2021-06-08 14:34:30|725273.6|724273.6|725092.2|724092.2|725273.6|724273.6|725054.8|724054.8|36
1623162880000|2021-06-08 14:34:40|725093|724093|725086.9|724086.9|725095|724095|725052|724052|30
1623162890000|2021-06-08 14:34:50|725086.4|724086.4|725113.7|724113.7|725617.4|724124|725075.8|723616.9|32
1623162900000|2021-06-08 14:35:00|725108|724108|725147.3|724147.3|725641.1|724151.4|725094.2|723622.6|34
1623162910000|2021-06-08 14:35:10|725142.3|724142.3|725132.8|724132.8|725157.1|724157.1|725128.4|724128.4|27
1623162920000|2021-06-08 14:35:20|725111.8|724111.8|725090.2|724090.2|725126.3|724126.3|725071.7|724071.7|29
1623162930000|2021-06-08 14:35:30|725091.2|724091.2|725134.2|724134.2|725139.1|724139.1|725082.2|724082.2|32
1623162940000|2021-06-08 14:35:40|725133.8|724133.8|725059|724059|725137|724137|725048.9|724048.9|28
1623162950000|2021-06-08 14:35:50|725052.9|724052.9|725047.8|724047.8|725062|724062|725041.5|724041.5|27
1623162960000|2021-06-08 14:36:00|725048.5|724048.5|725085.2|724085.2|725085.2|724085.2|725039|724039|38
1623162970000|2021-06-08 14:36:10|725089.2|724089.2|725061.3|724061.3|725089.2|724089.2|725048.9|724048.9|30
1623162980000|2021-06-08 14:36:20|725059.6|724059.6|725111|724111|725111|724111|725057.5|724057.5|26
1623162990000|2021-06-08 14:36:30|725110.4|724110.4|725101.9|724101.9|725110.6|724110.6|725089.4|724089.4|27
1623163000000|2021-06-08 14:36:40|725100.4|724100.4|725111.3|724111.3|725115.3|724115.3|725089.4|724089.4|25
1623163010000|2021-06-08 14:36:50|725110.2|724110.2|725115.6|724115.6|725123.9|724123.9|725103.7|724103.7|27
1623163020000|2021-06-08 14:37:00|725121.4|724121.4|725119.7|724119.7|725122.2|724122.2|725097.9|724097.9|24
1623163030000|2021-06-08 14:37:10|725121.9|724121.9|725125.4|724125.4|725138.6|724138.6|725120.3|724120.3|32
1623163040000|2021-06-08 14:37:20|725121.5|724121.5|725104.7|724104.7|725135.3|724135.3|725104.5|724104.5|30
1623163050000|2021-06-08 14:37:30|725101.2|724101.2|725111|724111|725115.5|724115.5|725101.2|724101.2|26
1623163060000|2021-06-08 14:37:40|725111.2|724111.2|725116.8|724116.8|725131.3|724131.3|725111.2|724111.2|24
1623163070000|2021-06-08 14:37:50|725118.7|724118.7|725099.8|724099.8|725118.7|724118.7|725091.5|724091.5|28
1623163080000|2021-06-08 14:38:00|725097.6|724097.6|725094.3|724094.3|725100.9|724100.9|725089.9|724089.9|25
1623163090000|2021-06-08 14:38:10|725095.9|724095.9|725019.8|724019.8|725095.9|724095.9|724990.6|723990.6|31
1623163100000|2021-06-08 14:38:20|725015.9|724015.9|724823.6|723823.6|725020|724020|724819.2|723819.2|29
1623163110000|2021-06-08 14:38:30|724820.3|723820.3|724944.9|723944.9|724960.3|723960.3|724820.3|723820.3|36
1623163120000|2021-06-08 14:38:40|724950.7|723950.7|724944.2|723944.2|724953.4|723953.4|724924.1|723924.1|33
1623163130000|2021-06-08 14:38:50|724949.5|723949.5|724929|723929|724968.4|723968.4|724928.1|723928.1|34
1623163140000|2021-06-08 14:39:00|724924.8|723924.8|724908|723908|724946.4|723946.4|724907.7|723907.7|30
1623163150000|2021-06-08 14:39:10|724908.3|723908.3|724876.1|723876.1|725353.5|723908.3|724837.8|723345.5|30
1623163160000|2021-06-08 14:39:20|724877.3|723877.3|724896.8|723896.8|724896.8|723896.8|724872.5|723872.5|26
1623163170000|2021-06-08 14:39:30|724896.6|723896.6|724869.9|723869.9|724901.1|723901.1|724858.9|723858.9|27
1623163180000|2021-06-08 14:39:40|724869.4|723869.4|724868.6|723868.6|724871.8|723871.8|724851.7|723851.7|30
1623163190000|2021-06-08 14:39:50|724871.8|723871.8|724950.6|723950.6|724962.8|723962.8|724859.8|723859.8|28
1623163200000|2021-06-08 14:40:00|724951|723951|724932.3|723932.3|724951|723951|724929|723929|31
1623163210000|2021-06-08 14:40:10|724925.8|723925.8|724927.5|723927.5|724932.6|723932.6|724912.1|723912.1|31
1623163220000|2021-06-08 14:40:20|724924.2|723924.2|724744.3|723744.3|724924.4|723924.4|724729.8|723729.8|36
1623163230000|2021-06-08 14:40:30|724745.9|723745.9|724653.4|723653.4|724745.9|723745.9|724653.4|723653.4|34
1623163240000|2021-06-08 14:40:40|724654|723654|724788.6|723788.6|724799.6|723799.6|724556|723556|35
1623163250000|2021-06-08 14:40:50|724789.5|723789.5|724786.4|723786.4|725263.4|723790.8|724723.6|723239|37
1623163260000|2021-06-08 14:41:00|724784.7|723784.7|724724.8|723724.8|725278.3|723786|724700.9|723230.2|25
1623163270000|2021-06-08 14:41:10|724727.7|723727.7|724718.3|723718.3|725231.3|723734.9|724715.7|723226.6|28
1623163280000|2021-06-08 14:41:20|724716.4|723716.4|724727.1|723727.1|724744.2|723744.2|724716|723716|24
1623163290000|2021-06-08 14:41:30|724728.3|723728.3|724553|723553|725099.1|723737.5|724553|723093.5|36
1623163300000|2021-06-08 14:41:40|724543.2|723543.2|725022.5|723022.5|725050.3|723571|724486.3|723005.8|37
1623163310000|2021-06-08 14:41:50|724531.4|723531.4|724617.9|723617.9|725102.5|723619.4|724531.4|723019|30
1623163320000|2021-06-08 14:42:00|724650.2|723650.2|724653.5|723653.5|725156|723671.9|724590.7|723095.7|35
1623163330000|2021-06-08 14:42:10|724656.5|723656.5|725178.8|723178.8|725178.8|723680.7|724655.6|723168.8|32
1623163340000|2021-06-08 14:42:20|725179|723179|724738.7|723738.7|725239.7|723742|724676.8|723179|27
1623163350000|2021-06-08 14:42:30|724744.3|723744.3|725298|723298|725315|723815.5|724738.4|723284|35
1623163360000|2021-06-08 14:42:40|725298.6|723298.6|724806.9|723806.9|725298.6|723807.9|724780.1|723270.2|32
1623163370000|2021-06-08 14:42:50|724787.7|723787.7|725302.8|723302.8|725302.8|723798.1|724786.7|723300.3|27
1623163380000|2021-06-08 14:43:00|724792.4|723792.4|724792.2|723792.2|725317.4|723806.8|724770.5|723282.3|34
1623163390000|2021-06-08 14:43:10|724792.3|723792.3|725295.7|723295.7|725327.5|723810.7|724788.8|723289|34
1623163400000|2021-06-08 14:43:20|725291.2|723291.2|724721.8|723721.8|725291.2|723764.2|724705.8|723216|32
1623163410000|2021-06-08 14:43:30|724701.3|723701.3|725213.3|723213.3|725240.8|723740.5|724700.5|723180.7|34
1623163420000|2021-06-08 14:43:40|725220.4|723220.4|724746.1|723746.1|725222|723746.1|724690.6|723204.3|33
1623163430000|2021-06-08 14:43:50|724758.4|723758.4|724748.3|723748.3|725256.2|723759.1|724719|723222.5|30
1623163440000|2021-06-08 14:44:00|724748.4|723748.4|725173.9|723173.9|725211.4|723748.4|724580.1|723102.9|32
1623163450000|2021-06-08 14:44:10|724634.8|723634.8|724541.7|723541.7|724634.8|723634.8|724532.5|723532.5|26
1623163460000|2021-06-08 14:44:20|724545.8|723545.8|724571.5|723571.5|724579.5|723579.5|724525.3|723525.3|30
1623163470000|2021-06-08 14:44:30|724572|723572|724583.4|723583.4|724583.4|723583.4|724559.2|723559.2|28
1623163480000|2021-06-08 14:44:40|724575.3|723575.3|724726.6|723726.6|724726.6|723726.6|724574.2|723574.2|29
1623163490000|2021-06-08 14:44:50|724720.7|723720.7|724639.4|723639.4|725203.1|723720.7|724624.4|723159.5|37
1623163500000|2021-06-08 14:45:00|725142.3|723142.3|724651.4|723651.4|725152.6|723660.5|724604.9|723128.7|28
1623163510000|2021-06-08 14:45:10|724644.6|723644.6|724672|723672|725152.5|723672|724591|723143|37
1623163520000|2021-06-08 14:45:20|724667.4|723667.4|724635.7|723635.7|724674|723674|724629.8|723629.8|28
1623163530000|2021-06-08 14:45:30|724635.8|723635.8|724619.3|723619.3|724642.6|723642.6|724593.5|723593.5|29
1623163540000|2021-06-08 14:45:40|724621.4|723621.4|724585.8|723585.8|724621.4|723621.4|724548.4|723548.4|33
1623163550000|2021-06-08 14:45:50|724591.3|723591.3|724541.5|723541.5|724616.5|723616.5|724530.1|723530.1|36
1623163560000|2021-06-08 14:46:00|724562.3|723562.3|724550.6|723550.6|724575.2|723575.2|724532.1|723532.1|34
1623163570000|2021-06-08 14:46:10|724555.6|723555.6|724549.2|723549.2|724555.9|723555.9|724539|723539|27
1623163580000|2021-06-08 14:46:20|724547.2|723547.2|724541.1|723541.1|724555.5|723555.5|724522.5|723522.5|27
1623163590000|2021-06-08 14:46:30|724541|723541|724530.7|723530.7|724541|723541|724523.6|723523.6|20
1623163600000|2021-06-08 14:46:40|724537|723537|724401.1|723401.1|724537|723537|724377|723377|17
1623163610000|2021-06-08 14:46:50|724402.5|723402.5|724343|723343|724439|723439|724324.3|723324.3|36
1623163620000|2021-06-08 14:47:00|724346.1|723346.1|724372.5|723372.5|724376.5|723376.5|724335.1|723335.1|37
1623163630000|2021-06-08 14:47:10|724875.5|722875.5|724394.4|723394.4|724917.5|723415|724360.4|722875.5|34
1623163640000|2021-06-08 14:47:20|724393.1|723393.1|724349.5|723349.5|724892.5|723393.1|724317.8|722890.3|35
1623163650000|2021-06-08 14:47:30|724356.7|723356.7|724328.5|723328.5|724368.5|723368.5|724318.8|723318.8|35
1623163660000|2021-06-08 14:47:40|724317.3|723317.3|724329.4|723329.4|724335.5|723335.5|724317.3|723317.3|34
1623163670000|2021-06-08 14:47:50|724326.1|723326.1|724341|723341|724845.9|723354.1|724325.2|722836|29
1623163680000|2021-06-08 14:48:00|724341.9|723341.9|725000|723000|725000|723516.9|724341.5|723000|32
1623163690000|2021-06-08 14:48:10|724999|722999|724473.3|723473.3|724999|723496.7|724473.3|722999|30
1623163700000|2021-06-08 14:48:20|724476.7|723476.7|724475.5|723475.5|724485.5|723485.5|724446.5|723446.5|30
1623163710000|2021-06-08 14:48:30|724478.6|723478.6|724402.6|723402.6|724920.4|723478.6|724386.3|722892.4|33
1623163720000|2021-06-08 14:48:40|724398.7|723398.7|724563.5|723563.5|725004|723568.7|724398.7|723004|35
1623163730000|2021-06-08 14:48:50|724561.2|723561.2|724555.1|723555.1|724566.5|723566.5|724551.4|723551.4|29
1623163740000|2021-06-08 14:49:00|724555.6|723555.6|724548.9|723548.9|724556.9|723556.9|724543.2|723543.2|33
1623163750000|2021-06-08 14:49:10|724549.1|723549.1|724560.8|723560.8|724566.6|723566.6|724548.6|723548.6|28
1623163760000|2021-06-08 14:49:20|724572.7|723572.7|724514.5|723514.5|724572.7|723572.7|724503.4|723503.4|34
1623163770000|2021-06-08 14:49:30|724515.6|723515.6|724450|723450|724520.5|723520.5|724450|723450|28
1623163780000|2021-06-08 14:49:40|724452.1|723452.1|724536|723536|725024.2|723536|724444.7|723024.2|24
1623163790000|2021-06-08 14:49:50|724530.3|723530.3|724482|723482|724538.2|723538.2|724468.9|723468.9|29
1623163800000|2021-06-08 14:50:00|724485.5|723485.5|724459.7|723459.7|724495.5|723495.5|724440.9|723440.9|33
1623163810000|2021-06-08 14:50:10|724461.2|723461.2|724447.1|723447.1|724483|723483|724447.1|723447.1|26
1623163820000|2021-06-08 14:50:20|724446.7|723446.7|724434|723434|724447.3|723447.3|724430.5|723430.5|20
1623163830000|2021-06-08 14:50:30|724433.1|723433.1|724431.2|723431.2|724445.9|723445.9|724431.2|723431.2|19
1623163840000|2021-06-08 14:50:40|724417|723417|724416.9|723416.9|724429.2|723429.2|724413.2|723413.2|19
1623163850000|2021-06-08 14:50:50|724420.6|723420.6|724502.3|723502.3|724526.5|723526.5|724392.4|723392.4|32
1623163860000|2021-06-08 14:51:00|724507.1|723507.1|724541|723541|724541|723541|724499.9|723499.9|23
1623163870000|2021-06-08 14:51:10|724523.1|723523.1|724558.9|723558.9|724558.9|723558.9|724514.4|723514.4|29
1623163880000|2021-06-08 14:51:20|724562.8|723562.8|724587.2|723587.2|725061.8|723595.7|724548|723060.3|26
1623163890000|2021-06-08 14:51:30|724586.4|723586.4|724591.1|723591.1|724620.3|723620.3|724578.4|723578.4|28
1623163900000|2021-06-08 14:51:40|724569.4|723569.4|724601.4|723601.4|724601.4|723601.4|724546.2|723546.2|25
1623163910000|2021-06-08 14:51:50|724574.6|723574.6|725097.5|723097.5|725099.4|723602|724574.6|723090.4|25
1623163920000|2021-06-08 14:52:00|725096.3|723096.3|724577.9|723577.9|725098.3|723623.8|724558|723096.3|36
1623163930000|2021-06-08 14:52:10|724571.9|723571.9|725095|723095|725095|723622.8|724548.8|723071.5|33
1623163940000|2021-06-08 14:52:20|724617.2|723617.2|725145.2|723145.2|725156.9|723672|724606.2|723145.2|35
1623163950000|2021-06-08 14:52:30|725154.9|723154.9|724567.3|723567.3|725154.9|723623.2|724555.6|723054.6|32
1623163960000|2021-06-08 14:52:40|724568.5|723568.5|724616.1|723616.1|724616.1|723616.1|724554.1|723554.1|26
1623163970000|2021-06-08 14:52:50|724593.7|723593.7|724589.4|723589.4|725102.6|723621.8|724565.6|723098.1|33
1623163980000|2021-06-08 14:53:00|724593.9|723593.9|724441.2|723441.2|725075.1|723593.9|724434|723064.3|38
1623163990000|2021-06-08 14:53:10|724440.1|723440.1|724404.6|723404.6|724450.9|723450.9|724398.5|723398.5|29
1623164000000|2021-06-08 14:53:20|724363.7|723363.7|724352.1|723352.1|724382|723382|724347.4|723347.4|33
1623164010000|2021-06-08 14:53:30|724364.2|723364.2|724445.5|723445.5|724929.3|723447.6|724323.6|722892.9|34
1623164020000|2021-06-08 14:53:40|724446.3|723446.3|724551.5|723551.5|725038|723557.7|724446.3|722990.3|37
1623164030000|2021-06-08 14:53:50|724543.2|723543.2|725051.3|723051.3|725055.9|723573.7|724543.2|723032|34
1623164040000|2021-06-08 14:54:00|725051.2|723051.2|724526.1|723526.1|725053.5|723526.1|724473.3|722982.3|34
1623164050000|2021-06-08 14:54:10|724524.5|723524.5|724519.1|723519.1|724543.2|723543.2|724507|723507|27
1623164060000|2021-06-08 14:54:20|724541.2|723541.2|724583.2|723583.2|725071.5|723590|724449.2|722986.3|30
1623164070000|2021-06-08 14:54:30|724606.8|723606.8|725116.7|723116.7|725118.1|723634.1|724589.2|723103.4|36
1623164080000|2021-06-08 14:54:40|725113.5|723113.5|724612.2|723612.2|725113.5|723616.4|724592.5|723113.5|24
1623164090000|2021-06-08 14:54:50|724611.6|723611.6|725107.2|723107.2|725110|723615.4|724595.7|723095.2|24
1623164100000|2021-06-08 14:55:00|725107.8|723107.8|724588.4|723588.4|725110|723612.8|724584.1|723100.4|24
1623164110000|2021-06-08 14:55:10|724592.3|723592.3|724575.1|723575.1|724604.8|723604.8|724556.2|723556.2|34
1623164120000|2021-06-08 14:55:20|724573.4|723573.4|724567.7|723567.7|724574|723574|724552.1|723552.1|29
1623164130000|2021-06-08 14:55:30|724565.1|723565.1|724559.4|723559.4|724574.2|723574.2|724548|723548|24
1623164140000|2021-06-08 14:55:40|724557.9|723557.9|724510.5|723510.5|724561.8|723561.8|724503.5|723503.5|24
1623164150000|2021-06-08 14:55:50|724514.6|723514.6|724989.5|722989.5|724999|723518.9|724495.7|722989.5|32
1623164160000|2021-06-08 14:56:00|724998.4|722998.4|724471.6|723471.6|725001|723490|724469|722977.1|30
1623164170000|2021-06-08 14:56:10|724478.2|723478.2|725037.7|723037.7|725040.9|723535.1|724471.5|723031.1|38
1623164180000|2021-06-08 14:56:20|725036.7|723036.7|725090.3|723090.3|725091.3|723582.8|724524|723000.5|33
1623164190000|2021-06-08 14:56:30|725090.5|723090.5|725058.7|723058.7|725092.9|723575|724549.4|723048.9|37
1623164200000|2021-06-08 14:56:40|725063.3|723063.3|725044.5|723044.5|725063.3|723579|724524.6|723039|31
1623164210000|2021-06-08 14:56:50|725045.5|723045.5|724983.8|722983.8|725045.5|723530.7|724467.7|722983.8|31
1623164220000|2021-06-08 14:57:00|724986.5|722986.5|724455.6|723455.6|724986.5|723501.3|724453.7|722986.5|30
1623164230000|2021-06-08 14:57:10|724457.1|723457.1|724434.7|723434.7|724463.9|723463.9|724370.2|723370.2|35
1623164240000|2021-06-08 14:57:20|724428.8|723428.8|724426.7|723426.7|724436|723436|724414.6|723414.6|26
1623164250000|2021-06-08 14:57:30|724425.2|723425.2|724537.3|723537.3|725038|723562.8|724418.5|723038|25
1623164260000|2021-06-08 14:57:40|724538.4|723538.4|724574|723574|725078|723583.1|724538.4|723045|29
1623164270000|2021-06-08 14:57:50|724576.2|723576.2|724605.2|723605.2|724608.3|723608.3|724551|723551|31
1623164280000|2021-06-08 14:58:00|724631|723631|724614.9|723614.9|724631|723631|724591.5|723591.5|28
1623164290000|2021-06-08 14:58:10|724610.3|723610.3|724609.2|723609.2|724613.9|723613.9|724602.3|723602.3|24
1623164300000|2021-06-08 14:58:20|724610.6|723610.6|724601.2|723601.2|724610.6|723610.6|724596.6|723596.6|23
1623164310000|2021-06-08 14:58:30|724600.9|723600.9|724598.7|723598.7|724603.5|723603.5|724594.7|723594.7|27
1623164320000|2021-06-08 14:58:40|724601.4|723601.4|724610.3|723610.3|725115.7|723616.6|724600.1|723113.3|28
1623164330000|2021-06-08 14:58:50|724610.8|723610.8|724610.7|723610.7|724615.3|723615.3|724608|723608|29
1623164340000|2021-06-08 14:59:00|724613|723613|725277.7|723277.7|725277.7|723776|724605.1|723276.7|36
1623164350000|2021-06-08 14:59:10|725277.1|723277.1|724774.6|723774.6|725278.1|723783|724772.2|723272.5|33
1623164360000|2021-06-08 14:59:20|724777.7|723777.7|724773.9|723773.9|724777.8|723777.8|724769|723769|20
1623164370000|2021-06-08 14:59:30|724771.5|723771.5|724776.9|723776.9|724786.4|723786.4|724769.3|723769.3|29
1623164380000|2021-06-08 14:59:40|724777|723777|724768.1|723768.1|724777.2|723777.2|724764.6|723764.6|22
1623164390000|2021-06-08 14:59:50|724770.4|723770.4|724648.2|723648.2|724781.4|723781.4|724615.8|723615.8|30
1623164400000|2021-06-08 15:00:00|724634|723634|724620.9|723620.9|724639.8|723639.8|724607.1|723607.1|31
1623164410000|2021-06-08 15:00:10|724635.9|723635.9|724618.1|723618.1|724635.9|723635.9|724615.5|723615.5|34
1623164420000|2021-06-08 15:00:20|724621.4|723621.4|724659.9|723659.9|724671.7|723671.7|724608.3|723608.3|25
1623164430000|2021-06-08 15:00:30|724671|723671|724759.1|723759.1|725268.3|723759.8|724671|723218.9|38
1623164440000|2021-06-08 15:00:40|724759.3|723759.3|725270.7|723270.7|725274.5|723772.9|724755.9|723267.2|27
1623164450000|2021-06-08 15:00:50|725271.3|723271.3|724656.1|723656.1|725271.3|723754.4|724645.5|723256.3|27
1623164460000|2021-06-08 15:01:00|724655.3|723655.3|724644.8|723644.8|724655.3|723655.3|724636.9|723636.9|23
1623164470000|2021-06-08 15:01:10|724644.9|723644.9|724627.3|723627.3|724645.6|723645.6|724624.8|723624.8|12
1623164480000|2021-06-08 15:01:20|724627.2|723627.2|724647.2|723647.2|724647.2|723647.2|724624.9|723624.9|23
1623164490000|2021-06-08 15:01:30|724640.5|723640.5|724655.3|723655.3|724662.8|723662.8|724640.5|723640.5|26
1623164500000|2021-06-08 15:01:40|724657.6|723657.6|724635.1|723635.1|724657.6|723657.6|724631.8|723631.8|27
1623164510000|2021-06-08 15:01:50|724634.5|723634.5|724666.5|723666.5|724667.2|723667.2|724629.4|723629.4|26
1623164520000|2021-06-08 15:02:00|724667.2|723667.2|724585.8|723585.8|724667.2|723667.2|724585.8|723585.8|27
1623164530000|2021-06-08 15:02:10|724605.8|723605.8|724556.7|723556.7|724605.8|723605.8|724533.2|723533.2|32
1623164540000|2021-06-08 15:02:20|724555.9|723555.9|724518.1|723518.1|724566.6|723566.6|724518.1|723518.1|30
1623164550000|2021-06-08 15:02:30|724461.5|723461.5|724453.6|723453.6|724461.5|723461.5|724432.3|723432.3|28
1623164560000|2021-06-08 15:02:40|724454.6|723454.6|724458.2|723458.2|724461.1|723461.1|724449.9|723449.9|23
1623164570000|2021-06-08 15:02:50|724459|723459|724451.6|723451.6|724465.1|723465.1|724451.6|723451.6|26
1623164580000|2021-06-08 15:03:00|724450.8|723450.8|724462.3|723462.3|724491.3|723491.3|724449.5|723449.5|22
1623164590000|2021-06-08 15:03:10|724493.2|723493.2|724483.7|723483.7|724506.7|723506.7|724483.7|723483.7|28
1623164600000|2021-06-08 15:03:20|724487.1|723487.1|724488.3|723488.3|724503.7|723503.7|724477.3|723477.3|26
1623164610000|2021-06-08 15:03:30|724499.1|723499.1|724451.3|723451.3|724509.6|723509.6|724449.4|723449.4|26
1623164620000|2021-06-08 15:03:40|724450.7|723450.7|724455|723455|724511.8|723511.8|724440.2|723440.2|32
1623164630000|2021-06-08 15:03:50|724450.7|723450.7|724469.3|723469.3|724477.2|723477.2|724438.8|723438.8|24
1623164640000|2021-06-08 15:04:00|724468.7|723468.7|724436.7|723436.7|724469|723469|724436.7|723436.7|26
1623164650000|2021-06-08 15:04:10|724442.7|723442.7|724375.1|723375.1|724442.7|723442.7|724372.5|723372.5|26
1623164660000|2021-06-08 15:04:20|724375.9|723375.9|724375.4|723375.4|724380.6|723380.6|724340.7|723340.7|32
1623164670000|2021-06-08 15:04:30|724375.2|723375.2|724393.8|723393.8|724408|723408|724375.2|723375.2|29
1623164680000|2021-06-08 15:04:40|724386.1|723386.1|724392.4|723392.4|724400.4|723400.4|724373.3|723373.3|23
1623164690000|2021-06-08 15:04:50|724392.2|723392.2|724429.2|723429.2|724946.5|723449.3|724392.2|722933.5|21
1623164700000|2021-06-08 15:05:00|724428.6|723428.6|724433|723433|724473.9|723473.9|724424.6|723424.6|26
1623164710000|2021-06-08 15:05:10|724429.3|723429.3|724438.9|723438.9|724442.9|723442.9|724427.8|723427.8|26
1623164720000|2021-06-08 15:05:20|724437.7|723437.7|724455.9|723455.9|724460.8|723460.8|724436.7|723436.7|20
1623164730000|2021-06-08 15:05:30|724456.4|723456.4|724456|723456|724461.7|723461.7|724446.3|723446.3|28
1623164740000|2021-06-08 15:05:40|724457.2|723457.2|724449.4|723449.4|724459|723459|724449.4|723449.4|21
1623164750000|2021-06-08 15:05:50|724450.2|723450.2|724445.9|723445.9|724977.6|723478.5|724433.2|722977.6|25
1623164760000|2021-06-08 15:06:00|724441.7|723441.7|724389.2|723389.2|724462.4|723462.4|724385.4|723385.4|30
1623164770000|2021-06-08 15:06:10|724383|723383|724418.5|723418.5|724909|723418.5|724364|722909|27
1623164780000|2021-06-08 15:06:20|724437.5|723437.5|724404.5|723404.5|724437.5|723437.5|724396.6|723396.6|32
1623164790000|2021-06-08 15:06:30|724404.3|723404.3|724450.3|723450.3|724458.5|723458.5|724402.2|723402.2|27
1623164800000|2021-06-08 15:06:40|724450.1|723450.1|724462|723462|724958.5|723470.2|724445.9|722940.8|28
1623164810000|2021-06-08 15:06:50|724462.2|723462.2|724565.1|723565.1|725058|723565.7|724459.7|723027|27
1623164820000|2021-06-08 15:07:00|724569|723569|724519.2|723519.2|725058.3|723569|724514.7|723022.5|26
1623164830000|2021-06-08 15:07:10|724527.5|723527.5|724542|723542|725052.1|723543.2|724526.6|723048.3|20
1623164840000|2021-06-08 15:07:20|724546.3|723546.3|724443.8|723443.8|725032.4|723546.3|724367.7|723032.4|33
1623164850000|2021-06-08 15:07:30|724440|723440|724441.8|723441.8|724445.6|723445.6|724419.7|723419.7|29
1623164860000|2021-06-08 15:07:40|724449.2|723449.2|724472|723472|724901.9|723493.7|724367.7|722893.7|35
1623164870000|2021-06-08 15:07:50|724469.9|723469.9|724455.7|723455.7|724476.4|723476.4|724447.9|723447.9|28
1623164880000|2021-06-08 15:08:00|724457.6|723457.6|724505.4|723505.4|724993.3|723511.7|724457.6|722993.3|22
1623164890000|2021-06-08 15:08:10|724511.2|723511.2|724514.9|723514.9|724521.7|723521.7|724507.1|723507.1|22
1623164900000|2021-06-08 15:08:20|724520.5|723520.5|724554.6|723554.6|724558.3|723558.3|724520.5|723520.5|23
1623164910000|2021-06-08 15:08:30|724560.7|723560.7|724554|723554|724573.1|723573.1|724539|723539|22
1623164920000|2021-06-08 15:08:40|724554.4|723554.4|724550.6|723550.6|724570.8|723570.8|724539.5|723539.5|31
1623164930000|2021-06-08 15:08:50|724559.5|723559.5|724574.3|723574.3|724574.8|723574.8|724551|723551|27
1623164940000|2021-06-08 15:09:00|724562.9|723562.9|724557.5|723557.5|724581.1|723581.1|724549.5|723549.5|20
1623164950000|2021-06-08 15:09:10|724559.5|723559.5|724550.2|723550.2|724567.2|723567.2|724550.2|723550.2|21
1623164960000|2021-06-08 15:09:20|724545.6|723545.6|724538.7|723538.7|724551.1|723551.1|724513.9|723513.9|19
1623164970000|2021-06-08 15:09:30|724540|723540|724525.8|723525.8|724542|723542|724518.4|723518.4|16
1623164980000|2021-06-08 15:09:40|724527.7|723527.7|724523.8|723523.8|724530.7|723530.7|724513.3|723513.3|20
1623164990000|2021-06-08 15:09:50|724524.1|723524.1|724529.2|723529.2|724535.2|723535.2|724517|723517|24
1623165000000|2021-06-08 15:10:00|724528.1|723528.1|725026.5|723026.5|725028.1|723528.1|724520.7|723023.6|17
1623165010000|2021-06-08 15:10:10|725028.1|723028.1|724525.5|723525.5|725028.1|723539.4|724517.6|723028.1|15
1623165020000|2021-06-08 15:10:20|724528.5|723528.5|724561.4|723561.4|724571.7|723571.7|724518.1|723518.1|16
1623165030000|2021-06-08 15:10:30|724563.3|723563.3|724534.2|723534.2|724564.1|723564.1|724534.2|723534.2|21
1623165040000|2021-06-08 15:10:40|724532.8|723532.8|724552.2|723552.2|724552.2|723552.2|724526.6|723526.6|22
1623165050000|2021-06-08 15:10:50|724551|723551|724549.3|723549.3|724563.5|723563.5|724539.6|723539.6|26
1623165060000|2021-06-08 15:11:00|724548.9|723548.9|724575.2|723575.2|724580.2|723580.2|724547.5|723547.5|16
1623165070000|2021-06-08 15:11:10|724577.3|723577.3|724571.1|723571.1|724585.5|723585.5|724571.1|723571.1|15
1623165080000|2021-06-08 15:11:20|724569.1|723569.1|724546.4|723546.4|725055.6|723569.1|724523.5|723055.6|22
1623165090000|2021-06-08 15:11:30|724551.2|723551.2|724566.4|723566.4|724566.4|723566.4|724536.3|723536.3|21
1623165100000|2021-06-08 15:11:40|724551|723551|724557.3|723557.3|724565.5|723565.5|724545.9|723545.9|23
1623165110000|2021-06-08 15:11:50|724559.6|723559.6|724552.5|723552.5|724562.9|723562.9|724533.2|723533.2|17
1623165120000|2021-06-08 15:12:00|724556.2|723556.2|724561.5|723561.5|724567.2|723567.2|724552.8|723552.8|18
1623165130000|2021-06-08 15:12:10|724562.6|723562.6|724578.6|723578.6|724588.5|723588.5|724562.6|723562.6|15
1623165140000|2021-06-08 15:12:20|724581.5|723581.5|724590.1|723590.1|724593.1|723593.1|724578|723578|22
1623165150000|2021-06-08 15:12:30|724581|723581|724575.3|723575.3|724594.7|723594.7|724571.9|723571.9|28
1623165160000|2021-06-08 15:12:40|724560.9|723560.9|724599.8|723599.8|724599.8|723599.8|724555|723555|27
1623165170000|2021-06-08 15:12:50|724599.9|723599.9|724584.8|723584.8|724599.9|723599.9|724571.2|723571.2|28
1623165180000|2021-06-08 15:13:00|724582.2|723582.2|724601.7|723601.7|724607.7|723607.7|724576.3|723576.3|27
1623165190000|2021-06-08 15:13:10|724595|723595|724594.6|723594.6|724611.8|723611.8|724573.8|723573.8|25
1623165200000|2021-06-08 15:13:20|724607.5|723607.5|724601.1|723601.1|725126.4|723638.2|724585.4|723125.1|29
1623165210000|2021-06-08 15:13:30|724629.7|723629.7|724627|723627|724644.5|723644.5|724600.3|723600.3|27
1623165220000|2021-06-08 15:13:40|724628.2|723628.2|724685.3|723685.3|725199.4|723700.2|724626|723167.6|22
1623165230000|2021-06-08 15:13:50|724684.1|723684.1|724689.5|723689.5|724697.2|723697.2|724683.7|723683.7|21
1623165240000|2021-06-08 15:14:00|724691.1|723691.1|724695.9|723695.9|724697.2|723697.2|724691.1|723691.1|14
1623165250000|2021-06-08 15:14:10|724688|723688|724695.4|723695.4|724699|723699|724686.3|723686.3|19
1623165260000|2021-06-08 15:14:20|724694.7|723694.7|724707|723707|724711.8|723711.8|724690.9|723690.9|12
1623165270000|2021-06-08 15:14:30|724704.4|723704.4|724691.8|723691.8|724710.1|723710.1|724691.8|723691.8|17
1623165280000|2021-06-08 15:14:40|724696.1|723696.1|725248.7|723248.7|725248.7|723751.5|724696.1|723234.5|28
1623165290000|2021-06-08 15:14:50|725249.1|723249.1|724775.3|723775.3|725249.7|723775.4|724753.2|723249.1|29
1623165300000|2021-06-08 15:15:00|724738.8|723738.8|724699|723699|724738.8|723738.8|724670.7|723670.7|37
1623165310000|2021-06-08 15:15:10|724700.4|723700.4|724729.6|723729.6|724731.3|723731.3|724700.4|723700.4|31
1623165320000|2021-06-08 15:15:20|724729.5|723729.5|724750.2|723750.2|724758.6|723758.6|724729.5|723729.5|25
1623165330000|2021-06-08 15:15:30|724751.8|723751.8|724675.3|723675.3|724751.8|723751.8|724674.1|723674.1|22
1623165340000|2021-06-08 15:15:40|724673.6|723673.6|724640.5|723640.5|724674|723674|724635.5|723635.5|22
1623165350000|2021-06-08 15:15:50|724643.6|723643.6|724607.7|723607.7|724643.6|723643.6|724607.1|723607.1|28
1623165360000|2021-06-08 15:16:00|724612|723612|724609.1|723609.1|724622|723622|724594.8|723594.8|29
1623165370000|2021-06-08 15:16:10|724609|723609|724600.7|723600.7|724611.9|723611.9|724597.9|723597.9|24
1623165380000|2021-06-08 15:16:20|724598.6|723598.6|724613.3|723613.3|724624|723624|724598.6|723598.6|28
1623165390000|2021-06-08 15:16:30|724612.8|723612.8|724611.6|723611.6|724624.9|723624.9|724609.4|723609.4|25
1623165400000|2021-06-08 15:16:40|724611.4|723611.4|724616.1|723616.1|724618.7|723618.7|724571.6|723571.6|36
1623165410000|2021-06-08 15:16:50|724619.3|723619.3|724621.5|723621.5|724642.6|723642.6|724610.5|723610.5|25
1623165420000|2021-06-08 15:17:00|724614.8|723614.8|724596.7|723596.7|724617.2|723617.2|724587.2|723587.2|26
1623165430000|2021-06-08 15:17:10|724598.1|723598.1|724603.3|723603.3|724610.9|723610.9|724590.2|723590.2|29
1623165440000|2021-06-08 15:17:20|724597.6|723597.6|724608.2|723608.2|724633.2|723633.2|724593.6|723593.6|26
1623165450000|2021-06-08 15:17:30|724609|723609|724615.3|723615.3|724618|723618|724595.8|723595.8|28
1623165460000|2021-06-08 15:17:40|724612.7|723612.7|724552|723552|724621.3|723621.3|724552|723552|26
1623165470000|2021-06-08 15:17:50|724559.2|723559.2|724530.6|723530.6|724564.4|723564.4|724525.4|723525.4|25
1623165480000|2021-06-08 15:18:00|724528.8|723528.8|724542.3|723542.3|724542.3|723542.3|724528.8|723528.8|19
1623165490000|2021-06-08 15:18:10|724536.7|723536.7|724542.4|723542.4|724568|723568|724531|723531|24
1623165500000|2021-06-08 15:18:20|724532.8|723532.8|724580.2|723580.2|724580.3|723580.3|724532.8|723532.8|26
1623165510000|2021-06-08 15:18:30|724575.1|723575.1|724573.3|723573.3|724585.8|723585.8|724569.2|723569.2|24
1623165520000|2021-06-08 15:18:40|724572.6|723572.6|724566.3|723566.3|724573.9|723573.9|724533|723533|25
1623165530000|2021-06-08 15:18:50|724567.6|723567.6|724663.9|723663.9|724666.1|723666.1|724567.6|723567.6|24
1623165540000|2021-06-08 15:19:00|724665|723665|724649|723649|724669.7|723669.7|724647.5|723647.5|30
1623165550000|2021-06-08 15:19:10|724644.5|723644.5|724627.2|723627.2|724657.6|723657.6|724621.7|723621.7|25
1623165560000|2021-06-08 15:19:20|724626|723626|724621.3|723621.3|725117.2|723649.8|724610.3|723102.5|26
1623165570000|2021-06-08 15:19:30|724596.2|723596.2|724615.4|723615.4|724621.3|723621.3|724596.2|723596.2|27
1623165580000|2021-06-08 15:19:40|724617.2|723617.2|724572.1|723572.1|724657.5|723657.5|724499.9|723499.9|37
1623165590000|2021-06-08 15:19:50|724573.2|723573.2|724585.5|723585.5|724587|723587|724564.2|723564.2|22
1623165600000|2021-06-08 15:20:00|724592|723592|724641.9|723641.9|724659.2|723659.2|724592|723592|31
1623165610000|2021-06-08 15:20:10|724635|723635|724644.5|723644.5|724658|723658|724616.7|723616.7|31
1623165620000|2021-06-08 15:20:20|724649.4|723649.4|724535.3|723535.3|724658.6|723658.6|724535.3|723535.3|28
1623165630000|2021-06-08 15:20:30|724543.8|723543.8|724561.8|723561.8|724574.6|723574.6|724543.8|723543.8|31
1623165640000|2021-06-08 15:20:40|724562|723562|724552.2|723552.2|724566.4|723566.4|724549.8|723549.8|30
1623165650000|2021-06-08 15:20:50|724556.5|723556.5|724584.1|723584.1|724589|723589|724554.7|723554.7|32
1623165660000|2021-06-08 15:21:00|724583.2|723583.2|724614.2|723614.2|724618.9|723618.9|724578.3|723578.3|26
1623165670000|2021-06-08 15:21:10|724609.7|723609.7|724635.6|723635.6|724638|723638|724609.7|723609.7|28
1623165680000|2021-06-08 15:21:20|724629.5|723629.5|724639.8|723639.8|724645.4|723645.4|724626.2|723626.2|28
1623165690000|2021-06-08 15:21:30|724640.5|723640.5|724665.6|723665.6|724667.2|723667.2|724634.6|723634.6|28
1623165700000|2021-06-08 15:21:40|724668.2|723668.2|724749.1|723749.1|724761.2|723761.2|724666.6|723666.6|26
1623165710000|2021-06-08 15:21:50|724748.8|723748.8|724752|723752|724761.6|723761.6|724743.7|723743.7|27
1623165720000|2021-06-08 15:22:00|724745.5|723745.5|724761.2|723761.2|724765.9|723765.9|724745.5|723745.5|28
1623165730000|2021-06-08 15:22:10|724766.1|723766.1|724694.3|723694.3|724767.2|723767.2|724685.8|723685.8|32
1623165740000|2021-06-08 15:22:20|724694.7|723694.7|724725.4|723725.4|724748|723748|724694.7|723694.7|32
1623165750000|2021-06-08 15:22:30|724728.2|723728.2|724729.8|723729.8|724742.9|723742.9|724710.2|723710.2|26
1623165760000|2021-06-08 15:22:40|724728|723728|724704.3|723704.3|724732.4|723732.4|724700.2|723700.2|27
1623165770000|2021-06-08 15:22:50|724730.9|723730.9|724740.6|723740.6|724759.4|723759.4|724712|723712|28
1623165780000|2021-06-08 15:23:00|724741.8|723741.8|724748.4|723748.4|724753.9|723753.9|724741.1|723741.1|23
1623165790000|2021-06-08 15:23:10|724745.7|723745.7|724762.4|723762.4|724766.9|723766.9|724735|723735|30
1623165800000|2021-06-08 15:23:20|724758.5|723758.5|724754.6|723754.6|724771.2|723771.2|724754.6|723754.6|17
1623165810000|2021-06-08 15:23:30|724755.8|723755.8|724647.4|723647.4|724759.6|723759.6|724621.1|723621.1|31
1623165820000|2021-06-08 15:23:40|724656.1|723656.1|724558.8|723558.8|724659.3|723659.3|724528|723528|37
1623165830000|2021-06-08 15:23:50|724557.1|723557.1|724542.6|723542.6|724576.1|723576.1|724525.9|723525.9|33
1623165840000|2021-06-08 15:24:00|724542|723542|724547.5|723547.5|724547.5|723547.5|724505.4|723505.4|37
1623165850000|2021-06-08 15:24:10|724540.1|723540.1|724552.8|723552.8|724555.6|723555.6|724536|723536|27
1623165860000|2021-06-08 15:24:20|724551|723551|724584.3|723584.3|724584.3|723584.3|724524.3|723524.3|33
1623165870000|2021-06-08 15:24:30|724568.7|723568.7|724579.2|723579.2|724583.3|723583.3|724566.4|723566.4|28
1623165880000|2021-06-08 15:24:40|724578.5|723578.5|724584.5|723584.5|724591.5|723591.5|724565.3|723565.3|27
1623165890000|2021-06-08 15:24:50|724580.6|723580.6|724569.9|723569.9|724582.5|723582.5|724563.5|723563.5|18
1623165900000|2021-06-08 15:25:00|724574.5|723574.5|724580.2|723580.2|724589.2|723589.2|724571.8|723571.8|33
1623165910000|2021-06-08 15:25:10|724579.9|723579.9|724596.7|723596.7|725094.1|723628.5|724578.1|723093.9|30
1623165920000|2021-06-08 15:25:20|724597.7|723597.7|724723.6|723723.6|725101.7|723728.6|724581.6|723094.5|25
1623165930000|2021-06-08 15:25:30|724724.6|723724.6|724733.7|723733.7|724746|723746|724721.7|723721.7|26
1623165940000|2021-06-08 15:25:40|724730.9|723730.9|724706.1|723706.1|724734.8|723734.8|724691.5|723691.5|30
1623165950000|2021-06-08 15:25:50|724700.1|723700.1|724694.2|723694.2|724702.6|723702.6|724689.1|723689.1|23
1623165960000|2021-06-08 15:26:00|724696.7|723696.7|724647.5|723647.5|724716.8|723716.8|724609.5|723609.5|28
1623165970000|2021-06-08 15:26:10|724648.1|723648.1|724652.4|723652.4|724663.2|723663.2|724644.5|723644.5|30
1623165980000|2021-06-08 15:26:20|724656.6|723656.6|724643.3|723643.3|724659.2|723659.2|724643|723643|22
1623165990000|2021-06-08 15:26:30|724641.5|723641.5|724639.6|723639.6|724663.7|723663.7|724635.7|723635.7|22
1623166000000|2021-06-08 15:26:40|724646.3|723646.3|724609.9|723609.9|724740.8|723740.8|724604.5|723604.5|34
1623166010000|2021-06-08 15:26:50|724607.3|723607.3|724538.9|723538.9|724627.9|723627.9|724528.7|723528.7|29
1623166020000|2021-06-08 15:27:00|724540.5|723540.5|724534.9|723534.9|724544.3|723544.3|724524.9|723524.9|30
1623166030000|2021-06-08 15:27:10|724535.1|723535.1|724530.4|723530.4|724535.8|723535.8|724526.1|723526.1|28
1623166040000|2021-06-08 15:27:20|724533.9|723533.9|724542.7|723542.7|724546.9|723546.9|724531|723531|32
1623166050000|2021-06-08 15:27:30|724545.9|723545.9|724524.7|723524.7|724545.9|723545.9|724520.1|723520.1|28
1623166060000|2021-06-08 15:27:40|724527.1|723527.1|724527|723527|724553.8|723553.8|724523.3|723523.3|28
1623166070000|2021-06-08 15:27:50|724543.2|723543.2|724543.3|723543.3|724550.5|723550.5|724534.2|723534.2|29
1623166080000|2021-06-08 15:28:00|724547.9|723547.9|724545.7|723545.7|724560.1|723560.1|724535.9|723535.9|27
1623166090000|2021-06-08 15:28:10|724545.1|723545.1|724512.5|723512.5|724547.1|723547.1|724508.4|723508.4|32
1623166100000|2021-06-08 15:28:20|724510.3|723510.3|724521.8|723521.8|724523.3|723523.3|724509.6|723509.6|25
1623166110000|2021-06-08 15:28:30|724523.2|723523.2|724560.3|723560.3|725094.9|723574|724523.2|723069|26
1623166120000|2021-06-08 15:28:40|724561.2|723561.2|724561.3|723561.3|724569.7|723569.7|724559|723559|22
1623166130000|2021-06-08 15:28:50|724561.9|723561.9|724528.7|723528.7|724563.8|723563.8|724524|723524|26
1623166140000|2021-06-08 15:29:00|724526.4|723526.4|724533.8|723533.8|724539.2|723539.2|724511.4|723511.4|27
1623166150000|2021-06-08 15:29:10|724535.3|723535.3|724524|723524|724535.3|723535.3|724522.1|723522.1|24
1623166160000|2021-06-08 15:29:20|724523.9|723523.9|724520.6|723520.6|724539.8|723539.8|724517.2|723517.2|27
1623166170000|2021-06-08 15:29:30|724521.5|723521.5|724525.6|723525.6|724536.3|723536.3|724520.4|723520.4|24
1623166180000|2021-06-08 15:29:40|724478.2|723478.2|724501.9|723501.9|724506.1|723506.1|724472.5|723472.5|22
1623166190000|2021-06-08 15:29:50|724506.7|723506.7|724497.4|723497.4|724506.7|723506.7|724486.5|723486.5|26
1623166200000|2021-06-08 15:30:00|724496.4|723496.4|724485.3|723485.3|724535.1|723535.1|724475.4|723475.4|32
1623166210000|2021-06-08 15:30:10|724485.9|723485.9|724516|723516|724999.5|723516|724481.7|722999.5|21
1623166220000|2021-06-08 15:30:20|724496.9|723496.9|724486.4|723486.4|724496.9|723496.9|724472.1|723472.1|28
1623166230000|2021-06-08 15:30:30|724483.6|723483.6|724494.6|723494.6|724499.2|723499.2|724483.5|723483.5|25
1623166240000|2021-06-08 15:30:40|724502.1|723502.1|724989.4|722989.4|724989.4|723513.2|724496.3|722989.4|25
1623166250000|2021-06-08 15:30:50|724990.1|722990.1|725012.1|723012.1|725015.7|723015.7|724990.1|722990.1|17
1623166260000|2021-06-08 15:31:00|725013.3|723013.3|724564.1|723564.1|725095|723586.3|724509.2|722997|24
1623166270000|2021-06-08 15:31:10|724563.5|723563.5|724524.8|723524.8|724570.1|723570.1|724508.9|723508.9|26
1623166280000|2021-06-08 15:31:20|724529.8|723529.8|724527.7|723527.7|724529.8|723529.8|724519.9|723519.9|9
1623166290000|2021-06-08 15:31:30|724527.8|723527.8|725080.4|723080.4|725092.4|723592.5|724527.1|723047.1|27
1623166300000|2021-06-08 15:31:40|725082.5|723082.5|724570.6|723570.6|725087.8|723577.7|724560.8|723074.2|19
1623166310000|2021-06-08 15:31:50|724558.7|723558.7|724568.3|723568.3|724572.9|723572.9|724558.7|723558.7|17
1623166320000|2021-06-08 15:32:00|724568.4|723568.4|724481.7|723481.7|724574.3|723574.3|724463.9|723463.9|26
1623166330000|2021-06-08 15:32:10|724481|723481|724472.3|723472.3|724485.2|723485.2|724467.4|723467.4|24
1623166340000|2021-06-08 15:32:20|724464.1|723464.1|724579.6|723579.6|724584.8|723584.8|724464.1|723464.1|25
1623166350000|2021-06-08 15:32:30|724573.6|723573.6|724601.9|723601.9|725098.8|723601.9|724573.6|723098.8|28
1623166360000|2021-06-08 15:32:40|724592.1|723592.1|724654.3|723654.3|725169.8|723671.5|724592.1|723144|30
1623166370000|2021-06-08 15:32:50|724669.3|723669.3|724687.1|723687.1|725194.2|723689.8|724666.5|723156.2|33
1623166380000|2021-06-08 15:33:00|724684.4|723684.4|724710.8|723710.8|724748.3|723748.3|724684.4|723684.4|33
1623166390000|2021-06-08 15:33:10|725204.1|723204.1|724742.1|723742.1|725221|723743.9|724693.3|723195|28
1623166400000|2021-06-08 15:33:20|724750.3|723750.3|724752|723752|724764.2|723764.2|724725.7|723725.7|31
1623166410000|2021-06-08 15:33:30|724760.2|723760.2|725225.8|723225.8|725231.7|723760.2|724726.7|723222.9|22
1623166420000|2021-06-08 15:33:40|724729.7|723729.7|725163.9|723163.9|725171|723752.4|724664.8|723163.9|26
1623166430000|2021-06-08 15:33:50|725173.9|723173.9|724662.3|723662.3|725179|723682|724646.6|723171.7|24
1623166440000|2021-06-08 15:34:00|724655.2|723655.2|724650.9|723650.9|724660.9|723660.9|724646.7|723646.7|26
1623166450000|2021-06-08 15:34:10|724654.6|723654.6|724656|723656|724658.1|723658.1|724652.2|723652.2|24
1623166460000|2021-06-08 15:34:20|724655.8|723655.8|724564.8|723564.8|724658.8|723658.8|724561.6|723561.6|22
1623166470000|2021-06-08 15:34:30|724565.2|723565.2|724626.3|723626.3|724634.2|723634.2|724563.4|723563.4|26
1623166480000|2021-06-08 15:34:40|724629.9|723629.9|724625.8|723625.8|724630.5|723630.5|724623.5|723623.5|19
1623166490000|2021-06-08 15:34:50|724626.2|723626.2|724598.6|723598.6|724626.2|723626.2|724581.9|723581.9|25
1623166500000|2021-06-08 15:35:00|724589.6|723589.6|724622.7|723622.7|724624.4|723624.4|724577.8|723577.8|33
1623166510000|2021-06-08 15:35:10|724627|723627|724611.3|723611.3|724627|723627|724575.5|723575.5|28
1623166520000|2021-06-08 15:35:20|724610.8|723610.8|724599.4|723599.4|724610.8|723610.8|724576.3|723576.3|24
1623166530000|2021-06-08 15:35:30|724596.1|723596.1|725116.2|723116.2|725116.2|723645.5|724589.1|723115.2|38
1623166540000|2021-06-08 15:35:40|724611.9|723611.9|724636.6|723636.6|724642.3|723642.3|724599.3|723599.3|35
1623166550000|2021-06-08 15:35:50|724636.7|723636.7|724602.3|723602.3|724636.7|723636.7|724598.6|723598.6|24
1623166560000|2021-06-08 15:36:00|724606|723606|724643|723643|724643.4|723643.4|724606|723606|28
1623166570000|2021-06-08 15:36:10|724642.9|723642.9|724632.5|723632.5|724647.1|723647.1|724629.4|723629.4|23
1623166580000|2021-06-08 15:36:20|724631.8|723631.8|724615.2|723615.2|724632.1|723632.1|724588.8|723588.8|28
1623166590000|2021-06-08 15:36:30|724624.5|723624.5|724619.8|723619.8|724643.3|723643.3|724600.8|723600.8|30
1623166600000|2021-06-08 15:36:40|724616.9|723616.9|724639.5|723639.5|724639.5|723639.5|724616.9|723616.9|26
1623166610000|2021-06-08 15:36:50|724642.6|723642.6|724660.3|723660.3|725157.5|723665.6|724642.6|723146.5|22
1623166620000|2021-06-08 15:37:00|724659.7|723659.7|724665.1|723665.1|724665.1|723665.1|724648.5|723648.5|26
1623166630000|2021-06-08 15:37:10|724666.7|723666.7|724669.9|723669.9|724670|723670|724664.5|723664.5|23
1623166640000|2021-06-08 15:37:20|724667.7|723667.7|724665.2|723665.2|724668.4|723668.4|724662.4|723662.4|21
1623166650000|2021-06-08 15:37:30|724663.8|723663.8|724681.2|723681.2|724681.2|723681.2|724657|723657|12
1623166660000|2021-06-08 15:37:40|724672.3|723672.3|724673.8|723673.8|724682.2|723682.2|724656.2|723656.2|20
1623166670000|2021-06-08 15:37:50|724672.9|723672.9|724670.4|723670.4|724682.3|723682.3|724661.7|723661.7|25
1623166680000|2021-06-08 15:38:00|724667.3|723667.3|724667|723667|724672.5|723672.5|724664.7|723664.7|25
1623166690000|2021-06-08 15:38:10|724667.8|723667.8|724678.5|723678.5|724684.1|723684.1|724667.8|723667.8|20
1623166700000|2021-06-08 15:38:20|724673.6|723673.6|724682.4|723682.4|724682.4|723682.4|724642.1|723642.1|30
1623166710000|2021-06-08 15:38:30|724674.8|723674.8|724668.4|723668.4|724688.2|723688.2|724662.7|723662.7|21
1623166720000|2021-06-08 15:38:40|724667.4|723667.4|724651.5|723651.5|724673.2|723673.2|724650.7|723650.7|19
1623166730000|2021-06-08 15:38:50|724650.7|723650.7|724647.9|723647.9|724655.7|723655.7|724640.3|723640.3|23
1623166740000|2021-06-08 15:39:00|724648.9|723648.9|724643.3|723643.3|724660.5|723660.5|724642|723642|23
1623166750000|2021-06-08 15:39:10|724645.2|723645.2|724627.7|723627.7|724645.2|723645.2|724622.5|723622.5|20
1623166760000|2021-06-08 15:39:20|724628.7|723628.7|724640.2|723640.2|724644.5|723644.5|724610.7|723610.7|29
1623166770000|2021-06-08 15:39:30|724639.5|723639.5|724568.7|723568.7|724648.6|723648.6|724549|723549|27
1623166780000|2021-06-08 15:39:40|724562.7|723562.7|724582.6|723582.6|724587.5|723587.5|724562.7|723562.7|20
1623166790000|2021-06-08 15:39:50|724584.4|723584.4|724587.8|723587.8|724590.6|723590.6|724551.2|723551.2|21
1623166800000|2021-06-08 15:40:00|724599.4|723599.4|724587.5|723587.5|724599.4|723599.4|724560.9|723560.9|29
1623166810000|2021-06-08 15:40:10|724585.8|723585.8|724619.3|723619.3|724634|723634|724575.4|723575.4|19
1623166820000|2021-06-08 15:40:20|724630.3|723630.3|724625.8|723625.8|724636.6|723636.6|724615|723615|31
1623166830000|2021-06-08 15:40:30|724625.9|723625.9|724637.1|723637.1|724637.6|723637.6|724621.6|723621.6|20
1623166840000|2021-06-08 15:40:40|724636.9|723636.9|724635|723635|724637.9|723637.9|724634.3|723634.3|15
1623166850000|2021-06-08 15:40:50|724638.9|723638.9|724625.6|723625.6|724654.2|723654.2|724625|723625|21
1623166860000|2021-06-08 15:41:00|724629.5|723629.5|724622.9|723622.9|724629.9|723629.9|724612.6|723612.6|19
1623166870000|2021-06-08 15:41:10|724621.2|723621.2|724629.2|723629.2|724629.2|723629.2|724621.2|723621.2|17
1623166880000|2021-06-08 15:41:20|724632.6|723632.6|724628.4|723628.4|724636.9|723636.9|724628.4|723628.4|14
1623166890000|2021-06-08 15:41:30|724632.7|723632.7|724640.6|723640.6|724648.2|723648.2|724632.2|723632.2|20
1623166900000|2021-06-08 15:41:40|725147.5|723147.5|724635.8|723635.8|725147.5|723647.9|724619.5|723147.5|25
1623166910000|2021-06-08 15:41:50|724638.2|723638.2|724640.6|723640.6|724640.6|723640.6|724631.5|723631.5|26
1623166920000|2021-06-08 15:42:00|724642.1|723642.1|724649|723649|724657.3|723657.3|724628.4|723628.4|22
1623166930000|2021-06-08 15:42:10|724654.2|723654.2|724622.9|723622.9|724654.2|723654.2|724614|723614|26
1623166940000|2021-06-08 15:42:20|724619.6|723619.6|724619.7|723619.7|724652|723652|724606.4|723606.4|30
1623166950000|2021-06-08 15:42:30|724616.9|723616.9|724607.8|723607.8|724626.6|723626.6|724587.6|723587.6|23
1623166960000|2021-06-08 15:42:40|724592.4|723592.4|724583.1|723583.1|724613.5|723613.5|724568|723568|35
1623166970000|2021-06-08 15:42:50|724587.4|723587.4|724565.7|723565.7|724598.2|723598.2|724549.3|723549.3|27
1623166980000|2021-06-08 15:43:00|724559.2|723559.2|724565.9|723565.9|724571.9|723571.9|724554|723554|24
1623166990000|2021-06-08 15:43:10|724567.9|723567.9|724558.9|723558.9|724567.9|723567.9|724544.2|723544.2|26
1623167000000|2021-06-08 15:43:20|724555.4|723555.4|724566.4|723566.4|724568.9|723568.9|724552|723552|15
1623167010000|2021-06-08 15:43:30|724560.8|723560.8|724553.6|723553.6|724567.1|723567.1|724553.2|723553.2|19
1623167020000|2021-06-08 15:43:40|724553.1|723553.1|724561.5|723561.5|724562.7|723562.7|724544.5|723544.5|24
1623167030000|2021-06-08 15:43:50|724560.8|723560.8|724563.1|723563.1|724564.5|723564.5|724555.2|723555.2|18
1623167040000|2021-06-08 15:44:00|724561.1|723561.1|724574.9|723574.9|725098.5|723583.3|724546.4|723070.6|12
1623167050000|2021-06-08 15:44:10|724587.3|723587.3|724493.3|723493.3|724593.2|723593.2|724474.7|723474.7|21
1623167060000|2021-06-08 15:44:20|724489.3|723489.3|724490.2|723490.2|724502.4|723502.4|724467|723467|18
1623167070000|2021-06-08 15:44:30|724491.9|723491.9|724494.4|723494.4|724495.4|723495.4|724476.6|723476.6|9
1623167080000|2021-06-08 15:44:40|724479.1|723479.1|724607.9|723607.9|724625.2|723625.2|724463.9|723463.9|32
1623167090000|2021-06-08 15:44:50|724607.3|723607.3|724508|723508|724608.8|723608.8|724508|723508|30
1623167100000|2021-06-08 15:45:00|724525.6|723525.6|724403.8|723403.8|724917.9|723525.6|724383.7|722888|27
1623167110000|2021-06-08 15:45:10|724405.6|723405.6|724414.1|723414.1|724414.1|723414.1|724386.9|723386.9|23
1623167120000|2021-06-08 15:45:20|724399.3|723399.3|724327|723327|724412.5|723412.5|724318.2|723318.2|29
1623167130000|2021-06-08 15:45:30|724346.7|723346.7|724504.9|723504.9|725021.9|723526.7|724316.7|722854.9|24
1623167140000|2021-06-08 15:45:40|724510.4|723510.4|725041.6|723041.6|725077.5|723549.7|724499.7|723024.1|23
1623167150000|2021-06-08 15:45:50|725041.8|723041.8|724546.4|723546.4|725057.7|723555.8|724521.7|723018.4|20
1623167160000|2021-06-08 15:46:00|725049.7|723049.7|724521.5|723521.5|725056.5|723542.5|724521.5|723049.7|14
1623167170000|2021-06-08 15:46:10|724525.3|723525.3|724561.9|723561.9|725039.2|723561.9|724500.6|723004.9|22
1623167180000|2021-06-08 15:46:20|724564.4|723564.4|724570.5|723570.5|725071.8|723571.7|724546|723061.5|25
1623167190000|2021-06-08 15:46:30|724568.4|723568.4|724571.3|723571.3|724582.6|723582.6|724567.2|723567.2|18
1623167200000|2021-06-08 15:46:40|724573.2|723573.2|724623.9|723623.9|725082.4|723637.7|724570.6|723082.4|23
1623167210000|2021-06-08 15:46:50|724638.2|723638.2|724637.2|723637.2|724645.7|723645.7|724611.9|723611.9|19
1623167220000|2021-06-08 15:47:00|724635|723635|724563.5|723563.5|725054.5|723637.6|724525|723033.8|21
1623167230000|2021-06-08 15:47:10|724558.5|723558.5|725051.8|723051.8|725088.5|723616.7|724499.5|723040.4|31
1623167240000|2021-06-08 15:47:20|725046.2|723046.2|724536.9|723536.9|725058.1|723550.9|724536.9|723019.4|23
1623167250000|2021-06-08 15:47:30|724540.6|723540.6|725026.2|723026.2|725026.2|723608.6|724517.9|723004.6|21
1623167260000|2021-06-08 15:47:40|724547.7|723547.7|725004.5|723004.5|725023.6|723548.7|724519.8|723004.5|18
1623167270000|2021-06-08 15:47:50|724533.5|723533.5|724644.5|723644.5|724655|723655|724499.9|723499.9|23
1623167280000|2021-06-08 15:48:00|724633.9|723633.9|724638|723638|724645.4|723645.4|724626.4|723626.4|15
1623167290000|2021-06-08 15:48:10|724639.7|723639.7|724613.8|723613.8|724641.4|723641.4|724612.4|723612.4|25
1623167300000|2021-06-08 15:48:20|724622.5|723622.5|724637.3|723637.3|724641.8|723641.8|724621.8|723621.8|14
1623167310000|2021-06-08 15:48:30|724639.8|723639.8|724632|723632|724639.8|723639.8|724624.4|723624.4|15
1623167320000|2021-06-08 15:48:40|724636.8|723636.8|725024|723024|725051.8|723636.8|724541.1|723023|26
1623167330000|2021-06-08 15:48:50|725020.4|723020.4|725013.1|723013.1|725031|723524.8|724513.3|723013.1|21
1623167340000|2021-06-08 15:49:00|725014.7|723014.7|724508|723508|725015.8|723534.8|724498.9|723009.6|26
1623167350000|2021-06-08 15:49:10|724509.3|723509.3|725027.7|723027.7|725030.3|723533.9|724507.4|723023.2|20
1623167360000|2021-06-08 15:49:20|725024.5|723024.5|724517.7|723517.7|725024.5|723541|724487.2|723019.8|21
1623167370000|2021-06-08 15:49:30|724502.8|723502.8|725025.7|723025.7|725054.4|723562.9|724489.8|722989|19
1623167380000|2021-06-08 15:49:40|724548.7|723548.7|724557.9|723557.9|725048.6|723566.2|724534.3|723044|16
1623167390000|2021-06-08 15:49:50|724550.8|723550.8|725029.7|723029.7|725042.5|723555|724538|723015.3|21
1623167400000|2021-06-08 15:50:00|725038.3|723038.3|724993.2|722993.2|725070.6|723512.2|724461.4|722954.5|27
1623167410000|2021-06-08 15:50:10|725004.8|723004.8|724519|723519|725004.8|723519|724450.4|722956.6|19
1623167420000|2021-06-08 15:50:20|724515.5|723515.5|724482.5|723482.5|724515.5|723515.5|724453.5|723453.5|18
1623167430000|2021-06-08 15:50:30|724474.3|723474.3|724958.1|722958.1|724987.4|723481.2|724474.3|722936.3|22
1623167440000|2021-06-08 15:50:40|724464.6|723464.6|725000.4|723000.4|725000.4|723511.3|724464.6|722952.6|20
1623167450000|2021-06-08 15:50:50|724999.6|722999.6|725031.1|723031.1|725033.6|723538.1|724525.9|722996.4|24
1623167460000|2021-06-08 15:51:00|725021.4|723021.4|725013.8|723013.8|725021.4|723524.8|724524.8|722996|21
1623167470000|2021-06-08 15:51:10|724541.8|723541.8|724504.8|723504.8|725001.3|723541.8|724494.1|722989.7|23
1623167480000|2021-06-08 15:51:20|724501.8|723501.8|724527.8|723527.8|724552|723552|724496.4|723496.4|14
1623167490000|2021-06-08 15:51:30|724524.1|723524.1|724529|723529|725052|723534.8|724512.8|723025.4|16
1623167500000|2021-06-08 15:51:40|724533|723533|724519.2|723519.2|725033.4|723536.6|724500.7|723007.8|19
1623167510000|2021-06-08 15:51:50|724526.9|723526.9|724994.3|722994.3|725010.5|723526.9|724470.2|722978.1|17
1623167520000|2021-06-08 15:52:00|724993.5|722993.5|724987.4|722987.4|725002.3|723515.9|724502.3|722976.4|17
1623167530000|2021-06-08 15:52:10|724986.7|722986.7|724488.6|723488.6|725012.9|723507|724479.9|722986.7|22
1623167540000|2021-06-08 15:52:20|724493.4|723493.4|725045.3|723045.3|725045.3|723531.9|724488.6|723029|19
1623167550000|2021-06-08 15:52:30|725034.4|723034.4|724555|723555|725048.1|723555|724521.4|723034.4|10
1623167560000|2021-06-08 15:52:40|724545.2|723545.2|724531.6|723531.6|724550.8|723550.8|724514.3|723514.3|16
1623167570000|2021-06-08 15:52:50|724519.5|723519.5|725031.1|723031.1|725034.1|723548.3|724503.2|723027.1|21
1623167580000|2021-06-08 15:53:00|725035.3|723035.3|725011.3|723011.3|725055.2|723548.8|724507.5|723008.5|23
1623167590000|2021-06-08 15:53:10|725000.6|723000.6|724496.4|723496.4|725069.3|723564.9|724496.4|723000.6|23
1623167600000|2021-06-08 15:53:20|724504.7|723504.7|724523.4|723523.4|724532.9|723532.9|724504.7|723504.7|12
1623167610000|2021-06-08 15:53:30|724516.3|723516.3|724500.4|723500.4|724524.4|723524.4|724489.6|723489.6|13
1623167620000|2021-06-08 15:53:40|724978|722978|724511.4|723511.4|724994.1|723511.4|724486.3|722978|15
1623167630000|2021-06-08 15:53:50|724490.2|723490.2|724505|723505|725020.8|723525.1|724490.2|723006.3|18
1623167640000|2021-06-08 15:54:00|724504.3|723504.3|724515.8|723515.8|724519.4|723519.4|724504.3|723504.3|15
1623167650000|2021-06-08 15:54:10|724514.1|723514.1|724506|723506|725047|723545.1|724506|722998.7|16
1623167660000|2021-06-08 15:54:20|724516.1|723516.1|724567.9|723567.9|725061.5|723567.9|724507.5|723013|21
1623167670000|2021-06-08 15:54:30|725071.5|723071.5|724564.5|723564.5|725071.5|723584.8|724557.6|723071.5|13
1623167680000|2021-06-08 15:54:40|724560.6|723560.6|724561.3|723561.3|725083.5|723598.2|724550.7|723080.7|17
1623167690000|2021-06-08 15:54:50|724578.2|723578.2|724576.9|723576.9|724585.3|723585.3|724546.5|723546.5|22
1623167700000|2021-06-08 15:55:00|724578.1|723578.1|725094.7|723094.7|725094.7|723616.8|724576.7|723093.7|25
1623167710000|2021-06-08 15:55:10|725094.2|723094.2|724550.1|723550.1|725094.2|723599.3|724536.1|723094.2|14
1623167720000|2021-06-08 15:55:20|724540.6|723540.6|724548|723548|724563.2|723563.2|724540.6|723540.6|21
1623167730000|2021-06-08 15:55:30|724555.1|723555.1|724541.1|723541.1|724555.1|723555.1|724541.1|723541.1|10
1623167740000|2021-06-08 15:55:40|724556.8|723556.8|725011.2|723011.2|725019.5|723556.8|724513.5|723010.2|17
1623167750000|2021-06-08 15:55:50|725013|723013|724496.5|723496.5|725042.5|723533.1|724473.7|722987.6|27
1623167760000|2021-06-08 15:56:00|724503.5|723503.5|724503.2|723503.2|724505.2|723505.2|724494.2|723494.2|12
1623167770000|2021-06-08 15:56:10|724500.5|723500.5|724506.8|723506.8|724506.8|723506.8|724492.9|723492.9|12
1623167780000|2021-06-08 15:56:20|724507.2|723507.2|724509.1|723509.1|724513.1|723513.1|724506|723506|11
1623167790000|2021-06-08 15:56:30|724509.8|723509.8|724524.7|723524.7|725011.5|723537.5|724503|723011.5|13
1623167800000|2021-06-08 15:56:40|724519.6|723519.6|724527.4|723527.4|724527.4|723527.4|724515.5|723515.5|8
1623167810000|2021-06-08 15:56:50|724524.6|723524.6|724504.8|723504.8|724524.6|723524.6|724504.8|723504.8|14
1623167820000|2021-06-08 15:57:00|724505.9|723505.9|724570.5|723570.5|724589.4|723589.4|724505.9|723505.9|15
1623167830000|2021-06-08 15:57:10|724571|723571|725072.5|723072.5|725075.5|723597.6|724541|723064.5|26
1623167840000|2021-06-08 15:57:20|725067|723067|724576.5|723576.5|725067|723595.1|724551.3|723067|20
1623167850000|2021-06-08 15:57:30|724575.8|723575.8|724575.8|723575.8|724586|723586|724572.6|723572.6|13
1623167860000|2021-06-08 15:57:40|724580.1|723580.1|724583.3|723583.3|724585.7|723585.7|724578|723578|7
1623167870000|2021-06-08 15:57:50|724585.7|723585.7|724595.9|723595.9|725108.7|723632|724578.4|723108.7|16
1623167880000|2021-06-08 15:58:00|724592.9|723592.9|724581.5|723581.5|725075.4|723608.4|724572.9|723071.6|21
1623167890000|2021-06-08 15:58:10|724583.3|723583.3|724559.3|723559.3|724585.3|723585.3|724557.9|723557.9|10
1623167900000|2021-06-08 15:58:20|724559.8|723559.8|724511.5|723511.5|724580|723580|724511.5|723511.5|17
1623167910000|2021-06-08 15:58:30|724504.1|723504.1|724514.2|723514.2|725036.5|723558.7|724504.1|723036.5|9
1623167920000|2021-06-08 15:58:40|724528.7|723528.7|724512.2|723512.2|724528.7|723528.7|724508.4|723508.4|7
1623167930000|2021-06-08 15:58:50|724511.7|723511.7|724531.8|723531.8|724531.8|723531.8|724511.6|723511.6|8
1623167940000|2021-06-08 15:59:00|724530.1|723530.1|724534.9|723534.9|724534.9|723534.9|724513|723513|9
1623167950000|2021-06-08 15:59:10|724537.6|723537.6|724519.2|723519.2|724537.6|723537.6|724516.4|723516.4|10
1623167960000|2021-06-08 15:59:20|724516.7|723516.7|724506.2|723506.2|724520.6|723520.6|724489.3|723489.3|19
1623167970000|2021-06-08 15:59:30|724510.8|723510.8|724502.6|723502.6|724511|723511|724491.9|723491.9|11
1623167980000|2021-06-08 15:59:40|724505.7|723505.7|725019|723019|725023.3|723529.7|724505.7|723018.4|11
1623167990000|2021-06-08 15:59:50|725022.5|723022.5|724524.4|723524.4|725034.5|723524.4|724524.4|723018.6|10
1623168000000|2021-06-08 16:00:00|724522.4|723522.4|724508.9|723508.9|725016.2|723524.5|724488.8|723004.5|33
1623168010000|2021-06-08 16:00:10|724517.8|723517.8|724530.3|723530.3|724532.5|723532.5|724510.2|723510.2|20
1623168020000|2021-06-08 16:00:20|724536|723536|724523.4|723523.4|724551.5|723551.5|724514.4|723514.4|24
1623168030000|2021-06-08 16:00:30|724523|723523|724528.9|723528.9|724528.9|723528.9|724520.3|723520.3|7
1623168040000|2021-06-08 16:00:40|724530.8|723530.8|725113.8|723113.8|725113.8|723602.8|724521.9|723071.8|26
1623168050000|2021-06-08 16:00:50|725107.1|723107.1|724614.7|723614.7|725107.1|723624.7|724601.4|723107.1|10
1623168060000|2021-06-08 16:01:00|724607|723607|724599|723599|724607.8|723607.8|724598.8|723598.8|9
1623168070000|2021-06-08 16:01:10|724599.7|723599.7|724591.3|723591.3|724607|723607|724591.2|723591.2|18
1623168080000|2021-06-08 16:01:20|724591.2|723591.2|724598.8|723598.8|724598.8|723598.8|724591.2|723591.2|23
1623168090000|2021-06-08 16:01:30|724597.2|723597.2|724610|723610|724610.1|723610.1|724597.2|723597.2|24
1623168100000|2021-06-08 16:01:40|724609.7|723609.7|724606.2|723606.2|724611.3|723611.3|724598.6|723598.6|13
1623168110000|2021-06-08 16:01:50|724606.4|723606.4|724594.2|723594.2|724606.4|723606.4|724593|723593|19
1623168120000|2021-06-08 16:02:00|724600.2|723600.2|724600.6|723600.6|724603.6|723603.6|724594.4|723594.4|17
1623168130000|2021-06-08 16:02:10|724598.6|723598.6|724613.2|723613.2|724613.2|723613.2|724598.6|723598.6|12
1623168140000|2021-06-08 16:02:20|724603.8|723603.8|724545.3|723545.3|725063.8|723613.4|724527.4|723048|29
1623168150000|2021-06-08 16:02:30|724558.5|723558.5|724541.5|723541.5|724559.2|723559.2|724535.9|723535.9|12
1623168160000|2021-06-08 16:02:40|724540.2|723540.2|724535.5|723535.5|724543.3|723543.3|724530|723530|15
1623168170000|2021-06-08 16:02:50|724540.5|723540.5|725051.3|723051.3|725060|723552.4|724540.5|723031.7|19
1623168180000|2021-06-08 16:03:00|724574.6|723574.6|725059.6|723059.6|725061.5|723601|724558.1|723056|22
1623168190000|2021-06-08 16:03:10|725058.5|723058.5|724505.1|723505.1|725059.8|723580.4|724505.1|723023.5|22
1623168200000|2021-06-08 16:03:20|724490.2|723490.2|724498.3|723498.3|725018.3|723516.9|724477.5|723018.3|22
1623168210000|2021-06-08 16:03:30|724498|723498|724514.8|723514.8|724514.8|723514.8|724494.1|723494.1|8
1623168220000|2021-06-08 16:03:40|724512.7|723512.7|724507.3|723507.3|724512.7|723512.7|724503.3|723503.3|15
1623168230000|2021-06-08 16:03:50|724509.2|723509.2|724513.1|723513.1|724514.6|723514.6|724509.1|723509.1|13
1623168240000|2021-06-08 16:04:00|724516.3|723516.3|724549.9|723549.9|724550.3|723550.3|724516.3|723516.3|23
1623168250000|2021-06-08 16:04:10|724553.4|723553.4|724537.7|723537.7|724553.4|723553.4|724534.8|723534.8|10
1623168260000|2021-06-08 16:04:20|724537.5|723537.5|724538.7|723538.7|724544.9|723544.9|724532.6|723532.6|20
1623168270000|2021-06-08 16:04:30|724532.5|723532.5|724532.9|723532.9|724540|723540|724527.9|723527.9|7
1623168280000|2021-06-08 16:04:40|724533.7|723533.7|724533|723533|724538.7|723538.7|724530.4|723530.4|12
1623168290000|2021-06-08 16:04:50|724532.3|723532.3|724533.9|723533.9|724534.2|723534.2|724526.9|723526.9|16
1623168300000|2021-06-08 16:05:00|724539.3|723539.3|724532.7|723532.7|724539.3|723539.3|724527|723527|12
1623168310000|2021-06-08 16:05:10|724535|723535|724518.1|723518.1|725025.5|723535.3|724517.5|723009|14
1623168320000|2021-06-08 16:05:20|724517.9|723517.9|724479|723479|724982.7|723518.5|724477.8|722964.2|19
1623168330000|2021-06-08 16:05:30|724481.5|723481.5|724470.8|723470.8|724481.5|723481.5|724469|723469|18
1623168340000|2021-06-08 16:05:40|724470.7|723470.7|724923.7|722923.7|724966|723470.7|724420.5|722921.8|32
1623168350000|2021-06-08 16:05:50|724923.4|722923.4|724943.6|722943.6|724943.6|723427.1|724410|722921.9|24
1623168360000|2021-06-08 16:06:00|724936.3|722936.3|724945.9|722945.9|724961.6|723474.8|724470.3|722936.3|37
1623168370000|2021-06-08 16:06:10|724938.1|722938.1|724947.3|722947.3|724953.5|722953.5|724924.3|722924.3|33
1623168380000|2021-06-08 16:06:20|724940.2|722940.2|724435.6|723435.6|724940.2|723441|724433|722940.2|36
1623168390000|2021-06-08 16:06:30|724438.3|723438.3|724937.7|722937.7|724953.4|723450.3|724438.3|722936.7|32
1623168400000|2021-06-08 16:06:40|724937.8|722937.8|724950.5|722950.5|724970.7|723450.2|724433.1|722937.8|25
1623168410000|2021-06-08 16:06:50|724938.7|722938.7|724957|722957|724957|723447.4|724430.2|722938.7|18
1623168420000|2021-06-08 16:07:00|724938.6|722938.6|724516|723516|725009.2|723518.5|724434.5|722938.6|16
1623168430000|2021-06-08 16:07:10|725025.2|723025.2|725012.5|723012.5|725029.3|723029.3|725012.5|723012.5|16
1623168440000|2021-06-08 16:07:20|725012.4|723012.4|725012.9|723012.9|725014.5|723518.1|724515.7|722996.8|15
1623168450000|2021-06-08 16:07:30|725016.4|723016.4|724485.9|723485.9|725027.1|723493|724482.7|722966|17
1623168460000|2021-06-08 16:07:40|724996.6|722996.6|724482.2|723482.2|724996.6|723484.3|724479.2|722991.9|17
1623168470000|2021-06-08 16:07:50|724482|723482|724473.7|723473.7|724482.2|723482.2|724465.4|723465.4|20
1623168480000|2021-06-08 16:08:00|724467.5|723467.5|724482.6|723482.6|724482.6|723482.6|724467.5|723467.5|10
1623168490000|2021-06-08 16:08:10|724482|723482|724495|723495|724502.6|723502.6|724482|723482|17
1623168500000|2021-06-08 16:08:20|724496.5|723496.5|724504.7|723504.7|724516.5|723516.5|724496|723496|7
1623168510000|2021-06-08 16:08:30|724500|723500|724511.5|723511.5|724511.5|723511.5|724498.8|723498.8|15
1623168520000|2021-06-08 16:08:40|724509.5|723509.5|724513.4|723513.4|724518.3|723518.3|724509.5|723509.5|9
1623168530000|2021-06-08 16:08:50|724519.2|723519.2|724498|723498|724521.3|723521.3|724480.9|723480.9|20
1623168540000|2021-06-08 16:09:00|724500.1|723500.1|724523.9|723523.9|724523.9|723523.9|724496|723496|31
1623168550000|2021-06-08 16:09:10|724524.6|723524.6|724522|723522|724528.8|723528.8|724515.6|723515.6|15
1623168560000|2021-06-08 16:09:20|724522.4|723522.4|724503.1|723503.1|724522.4|723522.4|724486.4|723486.4|24
1623168570000|2021-06-08 16:09:30|724501.1|723501.1|724510.4|723510.4|724514.9|723514.9|724501.1|723501.1|13
1623168580000|2021-06-08 16:09:40|724512.8|723512.8|724509.7|723509.7|724513.2|723513.2|724503.8|723503.8|14
1623168590000|2021-06-08 16:09:50|724508.2|723508.2|724497.9|723497.9|724508.2|723508.2|724492.7|723492.7|17
1623168600000|2021-06-08 16:10:00|724497.1|723497.1|724520.4|723520.4|724520.4|723520.4|724497.1|723497.1|18
1623168610000|2021-06-08 16:10:10|724517.3|723517.3|724515.3|723515.3|724524.4|723524.4|724515.3|723515.3|14
1623168620000|2021-06-08 16:10:20|724521.3|723521.3|724510.7|723510.7|724521.5|723521.5|724497.2|723497.2|15
1623168630000|2021-06-08 16:10:30|724501.5|723501.5|724492.8|723492.8|724513.3|723513.3|724482.1|723482.1|13
1623168640000|2021-06-08 16:10:40|724493.5|723493.5|724488.7|723488.7|724502|723502|724488.6|723488.6|21
1623168650000|2021-06-08 16:10:50|724490.1|723490.1|724483.5|723483.5|724502.7|723502.7|724458.1|723458.1|18
1623168660000|2021-06-08 16:11:00|724486|723486|724463.5|723463.5|724486|723486|724461.8|723461.8|8
1623168670000|2021-06-08 16:11:10|724464.2|723464.2|724486.9|723486.9|724490.1|723490.1|724464.2|723464.2|16
1623168680000|2021-06-08 16:11:20|724478.2|723478.2|724525.4|723525.4|724527.5|723527.5|724478.2|723478.2|20
1623168690000|2021-06-08 16:11:30|724525.9|723525.9|724480|723480|724528.4|723528.4|724473|723473|22
1623168700000|2021-06-08 16:11:40|724486.4|723486.4|724514|723514|725015.4|723515|724478.8|722999.9|16
1623168710000|2021-06-08 16:11:50|724522.1|723522.1|724502.1|723502.1|724997|723522.1|724502.1|722997|10
1623168720000|2021-06-08 16:12:00|724502|723502|724502.7|723502.7|724503.3|723503.3|724501.9|723501.9|8
1623168730000|2021-06-08 16:12:10|724502.2|723502.2|724500.5|723500.5|724503.1|723503.1|724500.2|723500.2|10
1623168740000|2021-06-08 16:12:20|724500.4|723500.4|724501.9|723501.9|724511.1|723511.1|724499.3|723499.3|9
1623168750000|2021-06-08 16:12:30|724498.2|723498.2|724510.4|723510.4|724510.4|723510.4|724496.5|723496.5|9
1623168760000|2021-06-08 16:12:40|724512.1|723512.1|724475.5|723475.5|725020.9|723512.3|724474.9|723006.8|13
1623168770000|2021-06-08 16:12:50|724477.5|723477.5|724473.5|723473.5|724480.3|723480.3|724468.6|723468.6|13
1623168780000|2021-06-08 16:13:00|724489.9|723489.9|724467|723467|724489.9|723489.9|724462.5|723462.5|15
1623168790000|2021-06-08 16:13:10|724466.6|723466.6|724417.9|723417.9|724468.9|723468.9|724398.5|723398.5|13
1623168800000|2021-06-08 16:13:20|724416.3|723416.3|724418.6|723418.6|724423.5|723423.5|724397|723397|24
1623168810000|2021-06-08 16:13:30|724425.1|723425.1|724429.4|723429.4|724429.6|723429.6|724405.2|723405.2|23
1623168820000|2021-06-08 16:13:40|724431.3|723431.3|724424.3|723424.3|724431.3|723431.3|724416.9|723416.9|20
1623168830000|2021-06-08 16:13:50|724431.5|723431.5|724413.3|723413.3|724433.9|723433.9|724413.3|723413.3|13
1623168840000|2021-06-08 16:14:00|724412.6|723412.6|724403.8|723403.8|724420.1|723420.1|724398.2|723398.2|19
1623168850000|2021-06-08 16:14:10|724403.6|723403.6|724441|723441|724441.3|723441.3|724403.6|723403.6|19
1623168860000|2021-06-08 16:14:20|724440.9|723440.9|724440.1|723440.1|724440.9|723440.9|724439.8|723439.8|9
1623168870000|2021-06-08 16:14:30|724439.1|723439.1|724437.2|723437.2|724439.1|723439.1|724430.9|723430.9|20
1623168880000|2021-06-08 16:14:40|724440.3|723440.3|724448.3|723448.3|724455.9|723455.9|724427.9|723427.9|17
1623168890000|2021-06-08 16:14:50|724450.2|723450.2|724414.2|723414.2|724908.3|723459.6|724411.4|722908.3|16
1623168900000|2021-06-08 16:15:00|724413|723413|724438.1|723438.1|724438.1|723438.1|724413|723413|28
1623168910000|2021-06-08 16:15:10|724441.7|723441.7|724431.6|723431.6|724447.9|723447.9|724431.6|723431.6|16
1623168920000|2021-06-08 16:15:20|724433.4|723433.4|724466.2|723466.2|724466.2|723466.2|724433.4|723433.4|19
1623168930000|2021-06-08 16:15:30|724469.2|723469.2|724485|723485|724485|723485|724459|723459|15
1623168940000|2021-06-08 16:15:40|724472.7|723472.7|724468.2|723468.2|724472.7|723472.7|724465.2|723465.2|10
1623168950000|2021-06-08 16:15:50|724470.1|723470.1|724471.8|723471.8|724473.4|723473.4|724464.1|723464.1|13
1623168960000|2021-06-08 16:16:00|724470|723470|724460.8|723460.8|724472.9|723472.9|724445.6|723445.6|19
1623168970000|2021-06-08 16:16:10|724462.1|723462.1|724461.2|723461.2|724463.5|723463.5|724458.9|723458.9|12
1623168980000|2021-06-08 16:16:20|724461.7|723461.7|724464.9|723464.9|724478.9|723478.9|724450.3|723450.3|8
1623168990000|2021-06-08 16:16:30|724462.2|723462.2|724462.1|723462.1|724463.9|723463.9|724436|723436|18
1623169000000|2021-06-08 16:16:40|724471|723471|724429.9|723429.9|724471|723471|724429|723429|18
1623169010000|2021-06-08 16:16:50|724434|723434|724428.7|723428.7|724437.3|723437.3|724419.4|723419.4|27
1623169020000|2021-06-08 16:17:00|724418.4|723418.4|724433.1|723433.1|724435.9|723435.9|724410.6|723410.6|20
1623169030000|2021-06-08 16:17:10|724437.6|723437.6|724419.6|723419.6|724438.1|723438.1|724416.9|723416.9|11
1623169040000|2021-06-08 16:17:20|724420.7|723420.7|724423|723423|724423|723423|724419.6|723419.6|8
1623169050000|2021-06-08 16:17:30|724422.6|723422.6|724423.4|723423.4|724428.3|723428.3|724421.8|723421.8|13
1623169060000|2021-06-08 16:17:40|724417.3|723417.3|724428.4|723428.4|724430|723430|724417.3|723417.3|8
1623169070000|2021-06-08 16:17:50|724429.9|723429.9|724401.9|723401.9|724432.1|723432.1|724384.1|723384.1|14
1623169080000|2021-06-08 16:18:00|724404.8|723404.8|724385.3|723385.3|724422.1|723422.1|724385.3|723385.3|12
1623169090000|2021-06-08 16:18:10|724406.3|723406.3|724381.4|723381.4|724406.3|723406.3|724372.4|723372.4|14
1623169100000|2021-06-08 16:18:20|724376.2|723376.2|724349.1|723349.1|724378.9|723378.9|724336.5|723336.5|9
1623169110000|2021-06-08 16:18:30|724347.1|723347.1|724352.9|723352.9|724352.9|723352.9|724345.7|723345.7|13
1623169120000|2021-06-08 16:18:40|724354.2|723354.2|724334|723334|724354.2|723354.2|724320.6|723320.6|14
1623169130000|2021-06-08 16:18:50|724337|723337|724322.5|723322.5|724337|723337|724322.5|723322.5|12
1623169140000|2021-06-08 16:19:00|724322.3|723322.3|724327.7|723327.7|724330.6|723330.6|724321.4|723321.4|15
1623169150000|2021-06-08 16:19:10|724327.5|723327.5|724302.5|723302.5|724329.3|723329.3|724299.7|723299.7|18
1623169160000|2021-06-08 16:19:20|724297.5|723297.5|724277.4|723277.4|724306.1|723306.1|724259.5|723259.5|22
1623169170000|2021-06-08 16:19:30|724278.6|723278.6|724282.3|723282.3|724283.2|723283.2|724274.7|723274.7|12
1623169180000|2021-06-08 16:19:40|724280.7|723280.7|724256.2|723256.2|724283.1|723283.1|724255.9|723255.9|21
1623169190000|2021-06-08 16:19:50|724258.8|723258.8|724281.7|723281.7|724293.8|723293.8|724256.1|723256.1|23
1623169200000|2021-06-08 16:20:00|724283.8|723283.8|724231.2|723231.2|724283.8|723283.8|724231.2|723231.2|24
1623169210000|2021-06-08 16:20:10|724257|723257|724269.6|723269.6|724776.4|723279.3|724257|722760|23
1623169220000|2021-06-08 16:20:20|724275.5|723275.5|724282.5|723282.5|724282.6|723282.6|724269.6|723269.6|16
1623169230000|2021-06-08 16:20:30|724273|723273|724285|723285|724288|723288|724273|723273|18
1623169240000|2021-06-08 16:20:40|724285.7|723285.7|724447.9|723447.9|724448.9|723448.9|724279.9|723279.9|29
1623169250000|2021-06-08 16:20:50|724444.7|723444.7|724461.7|723461.7|724463.6|723463.6|724444.7|723444.7|24
1623169260000|2021-06-08 16:21:00|724462|723462|724452.9|723452.9|724462.9|723462.9|724452.7|723452.7|16
1623169270000|2021-06-08 16:21:10|724453.2|723453.2|724458.3|723458.3|724459.8|723459.8|724447.5|723447.5|26
1623169280000|2021-06-08 16:21:20|724458.4|723458.4|724468|723468|724468.7|723468.7|724457.8|723457.8|21
1623169290000|2021-06-08 16:21:30|724468.2|723468.2|724480|723480|724492.9|723492.9|724466.4|723466.4|22
1623169300000|2021-06-08 16:21:40|724480.3|723480.3|724483.5|723483.5|724983.5|723483.5|724474.5|722974.4|18
1623169310000|2021-06-08 16:21:50|724484.3|723484.3|724459.9|723459.9|724485.3|723485.3|724456.2|723456.2|21
1623169320000|2021-06-08 16:22:00|724456.2|723456.2|724456.1|723456.1|724462.2|723462.2|724453.6|723453.6|17
1623169330000|2021-06-08 16:22:10|724455.8|723455.8|724438.1|723438.1|724455.8|723455.8|724430|723430|14
1623169340000|2021-06-08 16:22:20|724437.2|723437.2|724437.1|723437.1|724438.1|723438.1|724436.9|723436.9|12
1623169350000|2021-06-08 16:22:30|724436.8|723436.8|724440.4|723440.4|724440.4|723440.4|724426.7|723426.7|17
1623169360000|2021-06-08 16:22:40|724440|723440|724446.1|723446.1|724447.8|723447.8|724436.1|723436.1|16
1623169370000|2021-06-08 16:22:50|724446.3|723446.3|724445.6|723445.6|724446.3|723446.3|724445.5|723445.5|9
1623169380000|2021-06-08 16:23:00|724443.9|723443.9|724445.2|723445.2|724446.8|723446.8|724442.5|723442.5|9
1623169390000|2021-06-08 16:23:10|724444.7|723444.7|724446.8|723446.8|724447.6|723447.6|724440.9|723440.9|9
1623169400000|2021-06-08 16:23:20|724446.2|723446.2|724467.6|723467.6|724470.6|723470.6|724441.2|723441.2|21
1623169410000|2021-06-08 16:23:30|724468.1|723468.1|724464.6|723464.6|724468.1|723468.1|724463|723463|20
1623169420000|2021-06-08 16:23:40|724465.2|723465.2|724489.2|723489.2|724495|723495|724465.2|723465.2|24
1623169430000|2021-06-08 16:23:50|724488.2|723488.2|724486|723486|724494.7|723494.7|724481.5|723481.5|15
1623169440000|2021-06-08 16:24:00|724485.3|723485.3|724461.7|723461.7|724489.1|723489.1|724459.4|723459.4|19
1623169450000|2021-06-08 16:24:10|724463|723463|724465.2|723465.2|724465.3|723465.3|724461.4|723461.4|10
1623169460000|2021-06-08 16:24:20|724464|723464|724457.1|723457.1|724467.2|723467.2|724457.1|723457.1|15
1623169470000|2021-06-08 16:24:30|724457|723457|724462.2|723462.2|724463.7|723463.7|724457|723457|10
1623169480000|2021-06-08 16:24:40|724459.6|723459.6|724463.5|723463.5|724470.1|723470.1|724459.6|723459.6|15
1623169490000|2021-06-08 16:24:50|724463.2|723463.2|724468|723468|724469.6|723469.6|724454.5|723454.5|19
1623169500000|2021-06-08 16:25:00|724470.8|723470.8|724477|723477|724477.7|723477.7|724464.3|723464.3|24
1623169510000|2021-06-08 16:25:10|724475.7|723475.7|724475.9|723475.9|724477.7|723477.7|724475.7|723475.7|10
1623169520000|2021-06-08 16:25:20|724476.4|723476.4|724472.7|723472.7|724477.5|723477.5|724472.3|723472.3|16
1623169530000|2021-06-08 16:25:30|724473.1|723473.1|724478.1|723478.1|724480.6|723480.6|724473.1|723473.1|17
1623169540000|2021-06-08 16:25:40|724478.2|723478.2|724479.4|723479.4|724480.4|723480.4|724478|723478|18
1623169550000|2021-06-08 16:25:50|724479.2|723479.2|724478.9|723478.9|724480.8|723480.8|724478.1|723478.1|19
1623169560000|2021-06-08 16:26:00|724479.4|723479.4|724475|723475|724479.8|723479.8|724471|723471|19
1623169570000|2021-06-08 16:26:10|724475.2|723475.2|724459.5|723459.5|724478.4|723478.4|724459.5|723459.5|10
1623169580000|2021-06-08 16:26:20|724463.5|723463.5|724447|723447|724463.5|723463.5|724447|723447|12
1623169590000|2021-06-08 16:26:30|724449.1|723449.1|724452|723452|724452|723452|724438.7|723438.7|11
1623169600000|2021-06-08 16:26:40|724452.5|723452.5|724436.7|723436.7|724461|723461|724436.7|723436.7|15
1623169610000|2021-06-08 16:26:50|724425.5|723425.5|724439.4|723439.4|724442.5|723442.5|724425.5|723425.5|24
1623169620000|2021-06-08 16:27:00|724439.5|723439.5|724402.7|723402.7|724439.5|723439.5|724392.6|723392.6|25
1623169630000|2021-06-08 16:27:10|724407.3|723407.3|724400.5|723400.5|724409.1|723409.1|724399.7|723399.7|21
1623169640000|2021-06-08 16:27:20|724399.6|723399.6|724320.3|723320.3|724401.8|723401.8|724312.6|723312.6|21
1623169650000|2021-06-08 16:27:30|724320.9|723320.9|724323.2|723323.2|724326.5|723326.5|724314.2|723314.2|22
1623169660000|2021-06-08 16:27:40|724322.8|723322.8|724330.1|723330.1|724330.1|723330.1|724320.7|723320.7|15
1623169670000|2021-06-08 16:27:50|724330|723330|724321.9|723321.9|724330.4|723330.4|724309|723309|11
1623169680000|2021-06-08 16:28:00|724306.5|723306.5|724308.3|723308.3|724318|723318|724303.1|723303.1|12
1623169690000|2021-06-08 16:28:10|724308.4|723308.4|724377|723377|724381.8|723381.8|724306.3|723306.3|23
1623169700000|2021-06-08 16:28:20|724373.6|723373.6|724377.6|723377.6|724379.5|723379.5|724373.4|723373.4|16
1623169710000|2021-06-08 16:28:30|724375.6|723375.6|724375.5|723375.5|724376.1|723376.1|724372.2|723372.2|8
1623169720000|2021-06-08 16:28:40|724375.7|723375.7|724379.3|723379.3|724381.8|723381.8|724373|723373|12
1623169730000|2021-06-08 16:28:50|724382.2|723382.2|724378.6|723378.6|724384.1|723384.1|724376.3|723376.3|11
1623169740000|2021-06-08 16:29:00|724380|723380|724372.2|723372.2|724380.3|723380.3|724372.2|723372.2|9
1623169750000|2021-06-08 16:29:10|724386.4|723386.4|724379.7|723379.7|724394.5|723394.5|724370.1|723370.1|14
1623169760000|2021-06-08 16:29:20|724384.2|723384.2|724380.8|723380.8|724384.2|723384.2|724375.2|723375.2|10
1623169770000|2021-06-08 16:29:30|724379|723379|724372.7|723372.7|724380.6|723380.6|724372.7|723372.7|8
1623169780000|2021-06-08 16:29:40|724372.3|723372.3|724367.4|723367.4|724372.3|723372.3|724367.4|723367.4|4
1623169790000|2021-06-08 16:29:50|724380|723380|724365.9|723365.9|724380|723380|724357|723357|14
1623169800000|2021-06-08 16:30:00|724361.7|723361.7|724359.9|723359.9|724367.2|723367.2|724359.9|723359.9|12
1623169810000|2021-06-08 16:30:10|724359.7|723359.7|724365.7|723365.7|724366.7|723366.7|724359.7|723359.7|14
1623169820000|2021-06-08 16:30:20|724369.8|723369.8|724366.3|723366.3|724859.1|723374.2|724359.3|722859.1|14
1623169830000|2021-06-08 16:30:30|724366|723366|724381.7|723381.7|724394.9|723394.9|724359.2|723359.2|16
1623169840000|2021-06-08 16:30:40|724382.4|723382.4|724374.5|723374.5|724391.7|723391.7|724374.5|723374.5|11
1623169850000|2021-06-08 16:30:50|724380.7|723380.7|724361.9|723361.9|724380.7|723380.7|724361.9|723361.9|19
1623169860000|2021-06-08 16:31:00|724367.6|723367.6|724347.8|723347.8|724368.2|723368.2|724344.5|723344.5|21
1623169870000|2021-06-08 16:31:10|724349.3|723349.3|724354.5|723354.5|724355.8|723355.8|724345.7|723345.7|15
1623169880000|2021-06-08 16:31:20|724355.7|723355.7|724351.2|723351.2|724361.7|723361.7|724346.2|723346.2|20
1623169890000|2021-06-08 16:31:30|724352.8|723352.8|724355|723355|724358.9|723358.9|724350.6|723350.6|9
1623169900000|2021-06-08 16:31:40|724359.4|723359.4|724357.5|723357.5|724359.4|723359.4|724340.2|723340.2|15
1623169910000|2021-06-08 16:31:50|724354.4|723354.4|724372.1|723372.1|724372.1|723372.1|724352.1|723352.1|13
1623169920000|2021-06-08 16:32:00|724370.2|723370.2|724365.8|723365.8|724373.5|723373.5|724365.8|723365.8|11
1623169930000|2021-06-08 16:32:10|724365.1|723365.1|724360.8|723360.8|724365.1|723365.1|724353|723353|9
1623169940000|2021-06-08 16:32:20|724361.1|723361.1|724376.4|723376.4|724376.8|723376.8|724360.8|723360.8|10
1623169950000|2021-06-08 16:32:30|724371.9|723371.9|724367|723367|724371.9|723371.9|724352.7|723352.7|15
1623169960000|2021-06-08 16:32:40|724361.3|723361.3|724359.1|723359.1|724376.3|723376.3|724343.1|723343.1|26
1623169970000|2021-06-08 16:32:50|724347.5|723347.5|724346.6|723346.6|724374.6|723374.6|724346.6|723346.6|20
1623169980000|2021-06-08 16:33:00|724352.2|723352.2|724349.2|723349.2|724352.2|723352.2|724345.5|723345.5|11
1623169990000|2021-06-08 16:33:10|724350.8|723350.8|724389.4|723389.4|724394.5|723394.5|724350|723350|16
1623170000000|2021-06-08 16:33:20|724396.9|723396.9|724396.2|723396.2|724398.5|723398.5|724395.8|723395.8|14
1623170010000|2021-06-08 16:33:30|724428.5|723428.5|724435.9|723435.9|724439.8|723439.8|724416.9|723416.9|18
1623170020000|2021-06-08 16:33:40|724434|723434|724446.1|723446.1|724447.6|723447.6|724423.9|723423.9|23
1623170030000|2021-06-08 16:33:50|724444.6|723444.6|724434.4|723434.4|724446.4|723446.4|724432.6|723432.6|14
1623170040000|2021-06-08 16:34:00|724434.8|723434.8|724444.5|723444.5|724448.9|723448.9|724433.3|723433.3|15
1623170050000|2021-06-08 16:34:10|724443.7|723443.7|724460|723460|724464.2|723464.2|724438.6|723438.6|19
1623170060000|2021-06-08 16:34:20|724461.8|723461.8|724454.9|723454.9|724461.8|723461.8|724451.8|723451.8|7
1623170070000|2021-06-08 16:34:30|724454.1|723454.1|724450.3|723450.3|724455.8|723455.8|724450.3|723450.3|12
1623170080000|2021-06-08 16:34:40|724450.2|723450.2|724456.6|723456.6|724458.4|723458.4|724449.5|723449.5|16
1623170090000|2021-06-08 16:34:50|724456.4|723456.4|724449.3|723449.3|724457.6|723457.6|724444.5|723444.5|16
1623170100000|2021-06-08 16:35:00|724449.6|723449.6|724458.7|723458.7|724459.5|723459.5|724448.5|723448.5|11
1623170110000|2021-06-08 16:35:10|724458.6|723458.6|724460.1|723460.1|724461.4|723461.4|724455.1|723455.1|13
1623170120000|2021-06-08 16:35:20|724460.9|723460.9|724461.2|723461.2|724461.2|723461.2|724451.2|723451.2|11
1623170130000|2021-06-08 16:35:30|724462.5|723462.5|724464.4|723464.4|724464.4|723464.4|724451.1|723451.1|10
1623170140000|2021-06-08 16:35:40|724463.4|723463.4|724481.3|723481.3|724481.3|723481.3|724461.9|723461.9|15
1623170150000|2021-06-08 16:35:50|724479.9|723479.9|724489.2|723489.2|724497.6|723497.6|724479|723479|22
1623170160000|2021-06-08 16:36:00|724496.2|723496.2|724505.8|723505.8|724508.4|723508.4|724493.5|723493.5|16
1623170170000|2021-06-08 16:36:10|724468.5|723468.5|724474.3|723474.3|724477.1|723477.1|724467.4|723467.4|17
1623170180000|2021-06-08 16:36:20|724477.1|723477.1|724475.6|723475.6|724482.7|723482.7|724475.1|723475.1|10
1623170190000|2021-06-08 16:36:30|724475.1|723475.1|724475.9|723475.9|724478.9|723478.9|724475.1|723475.1|10
1623170200000|2021-06-08 16:36:40|724470.5|723470.5|724470.2|723470.2|724481.5|723481.5|724464.9|723464.9|13
1623170210000|2021-06-08 16:36:50|724470.5|723470.5|724477|723477|724483.9|723483.9|724470.1|723470.1|16
1623170220000|2021-06-08 16:37:00|724477.6|723477.6|724481.7|723481.7|724483.7|723483.7|724477.6|723477.6|12
1623170230000|2021-06-08 16:37:10|724480.4|723480.4|724477.7|723477.7|724482.3|723482.3|724475.4|723475.4|14
1623170240000|2021-06-08 16:37:20|724477.1|723477.1|724484.8|723484.8|724484.8|723484.8|724473.2|723473.2|14
1623170250000|2021-06-08 16:37:30|724483.5|723483.5|724482.5|723482.5|724484.8|723484.8|724482.4|723482.4|15
1623170260000|2021-06-08 16:37:40|724483|723483|724487.6|723487.6|724487.6|723487.6|724469.8|723469.8|15
1623170270000|2021-06-08 16:37:50|724485.8|723485.8|724486|723486|724488.5|723488.5|724469.6|723469.6|23
1623170280000|2021-06-08 16:38:00|724479.9|723479.9|724480.3|723480.3|724484.2|723484.2|724476.2|723476.2|10
1623170290000|2021-06-08 16:38:10|724482.3|723482.3|724486|723486|724486|723486|724481.8|723481.8|7
1623170300000|2021-06-08 16:38:20|724485.3|723485.3|724476.1|723476.1|724486.1|723486.1|724473|723473|8
1623170310000|2021-06-08 16:38:30|724477|723477|724487.2|723487.2|724493.8|723493.8|724477|723477|15
1623170320000|2021-06-08 16:38:40|724497.2|723497.2|724488.7|723488.7|724498.3|723498.3|724483.5|723483.5|19
1623170330000|2021-06-08 16:38:50|724487.7|723487.7|724485.4|723485.4|724487.7|723487.7|724473.2|723473.2|17
1623170340000|2021-06-08 16:39:00|724484.8|723484.8|724503.8|723503.8|724503.8|723503.8|724477.4|723477.4|23
1623170350000|2021-06-08 16:39:10|724477.7|723477.7|724483|723483|724485.1|723485.1|724477.7|723477.7|13
1623170360000|2021-06-08 16:39:20|724480.6|723480.6|724480.9|723480.9|724481.1|723481.1|724474.6|723474.6|9
1623170370000|2021-06-08 16:39:30|724480.8|723480.8|724474.5|723474.5|724480.8|723480.8|724474.3|723474.3|20
1623170380000|2021-06-08 16:39:40|724470.8|723470.8|724478.2|723478.2|724482.2|723482.2|724470.8|723470.8|17
1623170390000|2021-06-08 16:39:50|724474.3|723474.3|724465.3|723465.3|724477.5|723477.5|724465|723465|22
1623170400000|2021-06-08 16:40:00|724464.5|723464.5|724451.9|723451.9|724464.5|723464.5|724443.3|723443.3|18
1623170410000|2021-06-08 16:40:10|724450.2|723450.2|724433.6|723433.6|724452.7|723452.7|724412.8|723412.8|20
1623170420000|2021-06-08 16:40:20|724447.2|723447.2|724439.3|723439.3|724447.2|723447.2|724439.3|723439.3|13
1623170430000|2021-06-08 16:40:30|724444.5|723444.5|724434.5|723434.5|724444.5|723444.5|724424.1|723424.1|7
1623170440000|2021-06-08 16:40:40|724432|723432|724438.4|723438.4|724438.4|723438.4|724431|723431|10
1623170450000|2021-06-08 16:40:50|724437|723437|724444.7|723444.7|724446.5|723446.5|724436.3|723436.3|13
1623170460000|2021-06-08 16:41:00|724444.6|723444.6|724435.2|723435.2|724445.4|723445.4|724431|723431|9
1623170470000|2021-06-08 16:41:10|724439|723439|724440.4|723440.4|724443.9|723443.9|724438.9|723438.9|11
1623170480000|2021-06-08 16:41:20|724442.7|723442.7|724432.3|723432.3|724444.7|723444.7|724428.4|723428.4|9
1623170490000|2021-06-08 16:41:30|724433.6|723433.6|724444.7|723444.7|724446.1|723446.1|724433.6|723433.6|10
1623170500000|2021-06-08 16:41:40|724443|723443|724426.4|723426.4|724443.6|723443.6|724424.4|723424.4|13
1623170510000|2021-06-08 16:41:50|724426.8|723426.8|724441.8|723441.8|724444.6|723444.6|724426.8|723426.8|8
1623170520000|2021-06-08 16:42:00|724442.3|723442.3|724424.7|723424.7|724443.1|723443.1|724422.2|723422.2|8
1623170530000|2021-06-08 16:42:10|724425.3|723425.3|724421.9|723421.9|724426.7|723426.7|724421|723421|13
1623170540000|2021-06-08 16:42:20|724420.7|723420.7|724445.7|723445.7|724450.2|723450.2|724420.7|723420.7|18
1623170550000|2021-06-08 16:42:30|724448.6|723448.6|724413.2|723413.2|724449.9|723449.9|724413.2|723413.2|17
1623170560000|2021-06-08 16:42:40|724420.5|723420.5|724436.1|723436.1|724436.1|723436.1|724420.5|723420.5|9
1623170570000|2021-06-08 16:42:50|724433.2|723433.2|724420.3|723420.3|724440.5|723440.5|724420.3|723420.3|8
1623170580000|2021-06-08 16:43:00|724417.8|723417.8|724427.3|723427.3|724431.3|723431.3|724417.8|723417.8|18
1623170590000|2021-06-08 16:43:10|724427.2|723427.2|724436.6|723436.6|724438.6|723438.6|724422.7|723422.7|9
1623170600000|2021-06-08 16:43:20|724438.6|723438.6|724440.5|723440.5|724451|723451|724435.5|723435.5|18
1623170610000|2021-06-08 16:43:30|724443.7|723443.7|724435.3|723435.3|724445|723445|724431.5|723431.5|19
1623170620000|2021-06-08 16:43:40|724435.8|723435.8|724440.4|723440.4|724445.7|723445.7|724408.5|723408.5|18
1623170630000|2021-06-08 16:43:50|724442.8|723442.8|724430.1|723430.1|724443.1|723443.1|724423.3|723423.3|20
1623170640000|2021-06-08 16:44:00|724433.1|723433.1|724448.2|723448.2|724448.2|723448.2|724433|723433|18
1623170650000|2021-06-08 16:44:10|724448.9|723448.9|724433|723433|724448.9|723448.9|724420.7|723420.7|15
1623170660000|2021-06-08 16:44:20|724429.8|723429.8|724444.1|723444.1|724452.1|723452.1|724429.8|723429.8|13
1623170670000|2021-06-08 16:44:30|724446.4|723446.4|724445.2|723445.2|724450.8|723450.8|724444.8|723444.8|8
1623170680000|2021-06-08 16:44:40|724446.4|723446.4|724434.8|723434.8|724446.4|723446.4|724420.1|723420.1|14
1623170690000|2021-06-08 16:44:50|724438.7|723438.7|724439.7|723439.7|724450.9|723450.9|724434.2|723434.2|11
1623170700000|2021-06-08 16:45:00|724440.1|723440.1|724451.9|723451.9|724451.9|723451.9|724440.1|723440.1|16
1623170710000|2021-06-08 16:45:10|724450.6|723450.6|724449.7|723449.7|724454.6|723454.6|724447.9|723447.9|14
1623170720000|2021-06-08 16:45:20|724448.2|723448.2|724464|723464|724467.7|723467.7|724439.2|723439.2|15
1623170730000|2021-06-08 16:45:30|724473.8|723473.8|724453.7|723453.7|724479|723479|724450.8|723450.8|16
1623170740000|2021-06-08 16:45:40|724451.1|723451.1|724453.6|723453.6|724457.5|723457.5|724451.1|723451.1|11
1623170750000|2021-06-08 16:45:50|724454.5|723454.5|724438|723438|724454.5|723454.5|724423.4|723423.4|20
1623170760000|2021-06-08 16:46:00|724441.1|723441.1|724430.1|723430.1|724441.1|723441.1|724420.8|723420.8|20
1623170770000|2021-06-08 16:46:10|724429.7|723429.7|724428.3|723428.3|724434|723434|724424.8|723424.8|15
1623170780000|2021-06-08 16:46:20|724430.2|723430.2|724427.5|723427.5|724434.7|723434.7|724419.7|723419.7|15
1623170790000|2021-06-08 16:46:30|724426.9|723426.9|724424.5|723424.5|724429.3|723429.3|724421.3|723421.3|10
1623170800000|2021-06-08 16:46:40|724417.7|723417.7|724373.6|723373.6|724423.3|723423.3|724371.8|723371.8|16
1623170810000|2021-06-08 16:46:50|724370.3|723370.3|724363.6|723363.6|724370.3|723370.3|724359.2|723359.2|17
1623170820000|2021-06-08 16:47:00|724367.7|723367.7|724366.3|723366.3|724369|723369|724359.3|723359.3|28
1623170830000|2021-06-08 16:47:10|724366.8|723366.8|724366.3|723366.3|724370|723370|724360.6|723360.6|16
1623170840000|2021-06-08 16:47:20|724368.2|723368.2|724376.3|723376.3|724388.5|723388.5|724362.4|723362.4|17
1623170850000|2021-06-08 16:47:30|724378.8|723378.8|724387.8|723387.8|724407.8|723407.8|724378.8|723378.8|16
1623170860000|2021-06-08 16:47:40|724386.9|723386.9|724436.2|723436.2|724436.2|723436.2|724386.9|723386.9|21
1623170870000|2021-06-08 16:47:50|724415.6|723415.6|724424.9|723424.9|724425|723425|724415.3|723415.3|17
1623170880000|2021-06-08 16:48:00|724427.2|723427.2|724457.5|723457.5|724457.7|723457.7|724423.3|723423.3|25
1623170890000|2021-06-08 16:48:10|724448.4|723448.4|724421.9|723421.9|724455.9|723455.9|724421.9|723421.9|16
1623170900000|2021-06-08 16:48:20|724424.1|723424.1|724426.3|723426.3|724436.6|723436.6|724424.1|723424.1|20
1623170910000|2021-06-08 16:48:30|724433.8|723433.8|724425.4|723425.4|724438.1|723438.1|724425.4|723425.4|17
1623170920000|2021-06-08 16:48:40|724429.9|723429.9|724421.4|723421.4|724436.1|723436.1|724420.7|723420.7|18
1623170930000|2021-06-08 16:48:50|724421.7|723421.7|724419.3|723419.3|724424.2|723424.2|724410.8|723410.8|17
1623170940000|2021-06-08 16:49:00|724415.4|723415.4|724426.9|723426.9|724429.3|723429.3|724411.1|723411.1|10
1623170950000|2021-06-08 16:49:10|724442.7|723442.7|724424|723424|724442.7|723442.7|724417.5|723417.5|11
1623170960000|2021-06-08 16:49:20|724429.9|723429.9|724388.2|723388.2|724431.8|723431.8|724388.2|723388.2|14
1623170970000|2021-06-08 16:49:30|724389.5|723389.5|724389.4|723389.4|724397.5|723397.5|724389.2|723389.2|14
1623170980000|2021-06-08 16:49:40|724391.3|723391.3|724393.4|723393.4|724394.8|723394.8|724390.5|723390.5|7
1623170990000|2021-06-08 16:49:50|724396.6|723396.6|724393.1|723393.1|724397.6|723397.6|724389.4|723389.4|12
1623171000000|2021-06-08 16:50:00|724393.5|723393.5|724393.2|723393.2|724394.4|723394.4|724390.2|723390.2|15
1623171010000|2021-06-08 16:50:10|724393.1|723393.1|724392.6|723392.6|724394.2|723394.2|724392.2|723392.2|10
1623171020000|2021-06-08 16:50:20|724402.3|723402.3|724385.4|723385.4|724402.3|723402.3|724374.3|723374.3|10
1623171030000|2021-06-08 16:50:30|724382.1|723382.1|724391.3|723391.3|724393.7|723393.7|724382|723382|13
1623171040000|2021-06-08 16:50:40|724393.6|723393.6|724394.9|723394.9|724394.9|723394.9|724386.6|723386.6|10
1623171050000|2021-06-08 16:50:50|724392.1|723392.1|724389.7|723389.7|724402.3|723402.3|724381.3|723381.3|16
1623171060000|2021-06-08 16:51:00|724389|723389|724376.1|723376.1|724393.5|723393.5|724376|723376|20
1623171070000|2021-06-08 16:51:10|724387.4|723387.4|724373.8|723373.8|724387.4|723387.4|724373.8|723373.8|12
1623171080000|2021-06-08 16:51:20|724372.9|723372.9|724395|723395|724395|723395|724371.2|723371.2|11
1623171090000|2021-06-08 16:51:30|724394.5|723394.5|724386.1|723386.1|724394.5|723394.5|724384.6|723384.6|9
1623171100000|2021-06-08 16:51:40|724380.2|723380.2|724381.5|723381.5|724384.9|723384.9|724379.1|723379.1|15
1623171110000|2021-06-08 16:51:50|724380.4|723380.4|724371.2|723371.2|724383.6|723383.6|724355.3|723355.3|13
1623171120000|2021-06-08 16:52:00|724388|723388|724367.2|723367.2|724388|723388|724364.4|723364.4|12
1623171130000|2021-06-08 16:52:10|724366.5|723366.5|724363.9|723363.9|724366.5|723366.5|724359.8|723359.8|9
1623171140000|2021-06-08 16:52:20|724364.4|723364.4|724366.8|723366.8|724367.1|723367.1|724363.1|723363.1|10
1623171150000|2021-06-08 16:52:30|724367.6|723367.6|724382.1|723382.1|724382.1|723382.1|724367.6|723367.6|5
1623171160000|2021-06-08 16:52:40|724366.8|723366.8|724368.4|723368.4|724368.7|723368.7|724364.6|723364.6|14
1623171170000|2021-06-08 16:52:50|724369.8|723369.8|724368|723368|724369.8|723369.8|724366.3|723366.3|12
1623171180000|2021-06-08 16:53:00|724366.7|723366.7|724366.8|723366.8|724368.7|723368.7|724365.8|723365.8|14
1623171190000|2021-06-08 16:53:10|724365|723365|724367.6|723367.6|724371.4|723371.4|724364.6|723364.6|13
1623171200000|2021-06-08 16:53:20|724369.1|723369.1|724389.5|723389.5|724389.5|723389.5|724364.7|723364.7|8
1623171210000|2021-06-08 16:53:30|724364.5|723364.5|724369|723369|724370.3|723370.3|724364.5|723364.5|9
1623171220000|2021-06-08 16:53:40|724369.7|723369.7|724368.8|723368.8|724374|723374|724368.8|723368.8|14
1623171230000|2021-06-08 16:53:50|724366.5|723366.5|724375.5|723375.5|724375.7|723375.7|724365.5|723365.5|10
1623171240000|2021-06-08 16:54:00|724380.7|723380.7|724367|723367|724380.7|723380.7|724361.2|723361.2|19
1623171250000|2021-06-08 16:54:10|724363|723363|724371.7|723371.7|724384.5|723384.5|724362|723362|14
1623171260000|2021-06-08 16:54:20|724371.4|723371.4|724343.2|723343.2|724371.4|723371.4|724343.2|723343.2|14
1623171270000|2021-06-08 16:54:30|724360.7|723360.7|724353.4|723353.4|724380.5|723380.5|724345.9|723345.9|20
1623171280000|2021-06-08 16:54:40|724352.6|723352.6|724355.2|723355.2|724360.3|723360.3|724352.1|723352.1|22
1623171290000|2021-06-08 16:54:50|724355|723355|724367.7|723367.7|724367.7|723367.7|724349.3|723349.3|14
1623171300000|2021-06-08 16:55:00|724362.1|723362.1|724359.4|723359.4|724363.4|723363.4|724351.4|723351.4|15
1623171310000|2021-06-08 16:55:10|724352.9|723352.9|724399.2|723399.2|724401.8|723401.8|724325.5|723325.5|27
1623171320000|2021-06-08 16:55:20|724355.5|723355.5|724337.7|723337.7|724369.7|723369.7|724327.9|723327.9|20
1623171330000|2021-06-08 16:55:30|724336.1|723336.1|724346.2|723346.2|724348.9|723348.9|724326|723326|12
1623171340000|2021-06-08 16:55:40|724364.2|723364.2|724350|723350|724371.3|723371.3|724348|723348|13
1623171350000|2021-06-08 16:55:50|724355.6|723355.6|724357.8|723357.8|724357.8|723357.8|724351.5|723351.5|6
1623171360000|2021-06-08 16:56:00|724357|723357|724351.2|723351.2|724357|723357|724327.6|723327.6|12
1623171370000|2021-06-08 16:56:10|724331.5|723331.5|724326|723326|724331.7|723331.7|724315.6|723315.6|17
1623171380000|2021-06-08 16:56:20|724323.2|723323.2|724329.8|723329.8|724334.2|723334.2|724323.2|723323.2|13
1623171390000|2021-06-08 16:56:30|724327.2|723327.2|724359.2|723359.2|724366.7|723366.7|724303.1|723303.1|22
1623171400000|2021-06-08 16:56:40|724360.8|723360.8|724400|723400|724403.7|723403.7|724360.8|723360.8|25
1623171410000|2021-06-08 16:56:50|724400.1|723400.1|724379.8|723379.8|724400.3|723400.3|724367.8|723367.8|11
1623171420000|2021-06-08 16:57:00|724390.1|723390.1|724391.6|723391.6|724391.6|723391.6|724390.1|723390.1|3
1623171430000|2021-06-08 16:57:10|724391.1|723391.1|724369.1|723369.1|724391.6|723391.6|724367.9|723367.9|9
1623171440000|2021-06-08 16:57:20|724369.6|723369.6|724372.7|723372.7|724379.9|723379.9|724364.6|723364.6|13
1623171450000|2021-06-08 16:57:30|724370.3|723370.3|724369.1|723369.1|724381|723381|724365.2|723365.2|17
1623171460000|2021-06-08 16:57:40|724365.4|723365.4|724372.8|723372.8|724379.1|723379.1|724365.4|723365.4|12
1623171470000|2021-06-08 16:57:50|724371|723371|724415.8|723415.8|724415.8|723415.8|724368.2|723368.2|17
1623171480000|2021-06-08 16:58:00|724406.8|723406.8|724501.5|723501.5|724505.4|723505.4|724403|723403|28
1623171490000|2021-06-08 16:58:10|724514.5|723514.5|724552.4|723552.4|724587.5|723587.5|724505|723505|27
1623171500000|2021-06-08 16:58:20|724539.8|723539.8|724531.3|723531.3|724557.3|723557.3|724524.5|723524.5|12
1623171510000|2021-06-08 16:58:30|724535.4|723535.4|724582|723582|724596.1|723596.1|724535.4|723535.4|14
1623171520000|2021-06-08 16:58:40|724581.7|723581.7|724570.7|723570.7|724590.3|723590.3|724552|723552|12
1623171530000|2021-06-08 16:58:50|724574.3|723574.3|724583.7|723583.7|724588.7|723588.7|724561.3|723561.3|16
1623218460000|2021-06-09 06:01:00|722686.9|720686.9|722698.6|720698.6|722700.1|720700.1|722599.9|720599.9|18
1623218470000|2021-06-09 06:01:10|722701.6|720701.6|722671.3|720671.3|722701.6|720701.6|722623|720623|21
1623218480000|2021-06-09 06:01:20|722667|720667|722665|720665|722680.1|720680.1|722626.4|720626.4|9
1623218490000|2021-06-09 06:01:30|722645.7|720645.7|722653.4|720653.4|722696.4|720696.4|722633.5|720633.5|10
1623218500000|2021-06-09 06:01:40|722674.8|720674.8|722721.4|720721.4|722721.4|720721.4|722639.6|720639.6|18
1623218510000|2021-06-09 06:01:50|722636.1|720636.1|722647.8|720647.8|722729.1|720729.1|722636.1|720636.1|17
1623218520000|2021-06-09 06:02:00|722646.7|720646.7|722664.2|720664.2|722698.5|720698.5|722646.7|720646.7|13
1623218530000|2021-06-09 06:02:10|722675.9|720675.9|722692.7|720692.7|722692.7|720692.7|722658.6|720658.6|8
1623218540000|2021-06-09 06:02:20|722682.7|720682.7|722680.1|720680.1|722696.9|720696.9|722655.5|720655.5|13
1623218550000|2021-06-09 06:02:30|722697.5|720697.5|722672|720672|722697.5|720697.5|722611.2|720611.2|24
1623218560000|2021-06-09 06:02:40|722659.9|720659.9|722617.9|720617.9|722667.5|720667.5|722617.7|720617.7|12
1623218570000|2021-06-09 06:02:50|722674|720674|722658.1|720658.1|722692.4|720692.4|722615.6|720615.6|14
1623218580000|2021-06-09 06:03:00|722661.2|720661.2|722675.2|720675.2|722693.6|720693.6|722661.2|720661.2|6
1623218590000|2021-06-09 06:03:10|722666.4|720666.4|722672.2|720672.2|722693.5|720693.5|722643.9|720643.9|13
1623218600000|2021-06-09 06:03:20|722672.7|720672.7|722669.1|720669.1|722696.7|720696.7|722665.9|720665.9|10
1623218610000|2021-06-09 06:03:30|722689|720689|722683.6|720683.6|722689|720689|722664.3|720664.3|4
1623218620000|2021-06-09 06:03:40|722675.3|720675.3|722684.1|720684.1|722688.9|720688.9|722646.2|720646.2|7
1623218630000|2021-06-09 06:03:50|722705|720705|722639|720639|722705|720705|722639|720639|7
1623218640000|2021-06-09 06:04:00|722653.1|720653.1|722680.7|720680.7|722716|720716|722628.6|720628.6|11
1623218650000|2021-06-09 06:04:10|722656.5|720656.5|722668.3|720668.3|722697.8|720697.8|722617.5|720617.5|16
1623218660000|2021-06-09 06:04:20|722685.4|720685.4|722692.3|720692.3|722692.3|720692.3|722634.4|720634.4|16
1623218670000|2021-06-09 06:04:30|722697.1|720697.1|722677.8|720677.8|722727|720727|722625.9|720625.9|15
1623218680000|2021-06-09 06:04:40|722661.3|720661.3|722670.3|720670.3|722678.1|720678.1|722631.2|720631.2|13
1623218690000|2021-06-09 06:04:50|722651.9|720651.9|722690.6|720690.6|722690.6|720690.6|722651.9|720651.9|12
1623218700000|2021-06-09 06:05:00|722679.9|720679.9|722672.1|720672.1|722730.5|720730.5|722672.1|720672.1|12
1623218710000|2021-06-09 06:05:10|722677.2|720677.2|722791.9|720791.9|722791.9|720791.9|722655.4|720655.4|12
1623218720000|2021-06-09 06:05:20|722792.2|720792.2|722783.2|720783.2|722795.9|720795.9|722767.1|720767.1|7
1623218730000|2021-06-09 06:05:30|722762.1|720762.1|722838.5|720838.5|722847.3|720847.3|722740.5|720740.5|15
1623218740000|2021-06-09 06:05:40|722776.9|720776.9|722806.5|720806.5|722825.6|720825.6|722759.2|720759.2|16
1623218750000|2021-06-09 06:05:50|722821.3|720821.3|722762.2|720762.2|722840|720840|722736|720736|20
1623218760000|2021-06-09 06:06:00|722758.7|720758.7|722832.3|720832.3|722849.3|720849.3|722758.7|720758.7|17
1623218770000|2021-06-09 06:06:10|722831.3|720831.3|722795.1|720795.1|722834.7|720834.7|722746.1|720746.1|19
1623218780000|2021-06-09 06:06:20|722804.4|720804.4|722799.9|720799.9|722816|720816|722781|720781|17
1623218790000|2021-06-09 06:06:30|722800.2|720800.2|722813.3|720813.3|722813.3|720813.3|722758.6|720758.6|11
1623218800000|2021-06-09 06:06:40|722811.7|720811.7|722811.9|720811.9|722813|720813|722768|720768|15
1623218810000|2021-06-09 06:06:50|722821.3|720821.3|722814.1|720814.1|722821.3|720821.3|722810|720810|13
1623218820000|2021-06-09 06:07:00|722827.3|720827.3|722779|720779|722862.8|720862.8|722779|720779|13
1623218830000|2021-06-09 06:07:10|722822.1|720822.1|722842.6|720842.6|722964.3|720964.3|722822.1|720822.1|17
1623218840000|2021-06-09 06:07:20|722857.2|720857.2|722816.1|720816.1|722909.7|720909.7|722816.1|720816.1|18
1623218850000|2021-06-09 06:07:30|722804.2|720804.2|722961.1|720961.1|722961.1|720961.1|722804.2|720804.2|23
1623218860000|2021-06-09 06:07:40|722993.3|720993.3|722960.1|720960.1|722994|720994|722940.6|720940.6|18
1623218870000|2021-06-09 06:07:50|722954.6|720954.6|722931.9|720931.9|722957.9|720957.9|722931.9|720931.9|24
1623218880000|2021-06-09 06:08:00|722931.2|720931.2|722954.7|720954.7|722962.8|720962.8|722889|720889|23
1623218890000|2021-06-09 06:08:10|722993.5|720993.5|722961|720961|722993.8|720993.8|722908.2|720908.2|26
1623218900000|2021-06-09 06:08:20|722961.5|720961.5|723008.5|721008.5|723008.5|721008.5|722930.4|720930.4|19
1623218910000|2021-06-09 06:08:30|722960.5|720960.5|722995.1|720995.1|722998.9|720998.9|722913.4|720913.4|28
1623218920000|2021-06-09 06:08:40|723004.2|721004.2|722978.4|720978.4|723019.4|721019.4|722964.6|720964.6|13
1623218930000|2021-06-09 06:08:50|723045.5|721045.5|722987.2|720987.2|723054.3|721054.3|722945.8|720945.8|22
1623218940000|2021-06-09 06:09:00|722984.2|720984.2|722976.1|720976.1|722985.8|720985.8|722896.9|720896.9|24
1623218950000|2021-06-09 06:09:10|722980.9|720980.9|722957.4|720957.4|722980.9|720980.9|722905.3|720905.3|22
1623218960000|2021-06-09 06:09:20|722955.7|720955.7|722907.5|720907.5|722958.7|720958.7|722904.2|720904.2|14
1623218970000|2021-06-09 06:09:30|722923.4|720923.4|722971.8|720971.8|722971.8|720971.8|722908.7|720908.7|22
1623218980000|2021-06-09 06:09:40|722966.9|720966.9|722954.9|720954.9|722972.1|720972.1|722901.1|720901.1|14
1623218990000|2021-06-09 06:09:50|722947.4|720947.4|722951.4|720951.4|722965|720965|722910.6|720910.6|17
1623219000000|2021-06-09 06:10:00|722951.9|720951.9|722978.9|720978.9|722978.9|720978.9|722942.2|720942.2|21
1623219010000|2021-06-09 06:10:10|722984.2|720984.2|723018.9|721018.9|723037.2|721037.2|722936.2|720936.2|22
1623219020000|2021-06-09 06:10:20|723018.6|721018.6|723123.2|721123.2|723147.7|721147.7|723007.1|721007.1|22
1623219030000|2021-06-09 06:10:30|723129|721129|723152.5|721152.5|723169.5|721169.5|723103.6|721103.6|22
1623219040000|2021-06-09 06:10:40|723153.3|721153.3|723142.1|721142.1|723167.7|721167.7|723097.6|721097.6|17
1623219050000|2021-06-09 06:10:50|723162.3|721162.3|723149.5|721149.5|723179.8|721179.8|723102.4|721102.4|26
1623219060000|2021-06-09 06:11:00|723153.5|721153.5|723081|721081|723167|721167|723037|721037|25
1623219070000|2021-06-09 06:11:10|723083|721083|723120.2|721120.2|723158.2|721158.2|723083|721083|28
1623219080000|2021-06-09 06:11:20|723114.1|721114.1|723117.1|721117.1|723158.2|721158.2|723080.3|721080.3|25
1623219090000|2021-06-09 06:11:30|723121.5|721121.5|723128.7|721128.7|723133.4|721133.4|723113|721113|14
1623219100000|2021-06-09 06:11:40|723118.6|721118.6|722812.7|720812.7|723126.4|721126.4|722720|720720|31
1623219110000|2021-06-09 06:11:50|722825.6|720825.6|722932.5|720932.5|722932.5|720932.5|722751.9|720751.9|19
1623219120000|2021-06-09 06:12:00|722983.1|720983.1|722922.4|720922.4|722983.1|720983.1|722786.6|720786.6|23
1623219130000|2021-06-09 06:12:10|722947.4|720947.4|722980.9|720980.9|722993.2|720993.2|722947.4|720947.4|15
1623219140000|2021-06-09 06:12:20|722980.5|720980.5|723002.2|721002.2|723002.2|721002.2|722980.5|720980.5|3
1623219150000|2021-06-09 06:12:30|722999.7|720999.7|722976.7|720976.7|722999.7|720999.7|722968.1|720968.1|13
1623219160000|2021-06-09 06:12:40|722977.4|720977.4|722996.3|720996.3|723000.7|721000.7|722968.9|720968.9|10
1623219170000|2021-06-09 06:12:50|722986.6|720986.6|722961.4|720961.4|722986.6|720986.6|722961.4|720961.4|8
1623219180000|2021-06-09 06:13:00|722959.9|720959.9|722972.9|720972.9|722985|720985|722959.9|720959.9|7
1623219190000|2021-06-09 06:13:10|722978.7|720978.7|722972.6|720972.6|722978.7|720978.7|722972.6|720972.6|3
1623219200000|2021-06-09 06:13:20|722991.5|720991.5|722936|720936|722991.5|720991.5|722931.5|720931.5|13
1623219210000|2021-06-09 06:13:30|722928.4|720928.4|722915.5|720915.5|722930.9|720930.9|722876.7|720876.7|23
1623219220000|2021-06-09 06:13:40|722927.7|720927.7|722907|720907|722928|720928|722907|720907|16
1623219230000|2021-06-09 06:13:50|722911.8|720911.8|722927.3|720927.3|722929.2|720929.2|722905|720905|16
1623219240000|2021-06-09 06:14:00|722904|720904|722914.1|720914.1|722940.5|720940.5|722900.4|720900.4|11
1623219250000|2021-06-09 06:14:10|722913.4|720913.4|722890.6|720890.6|722916.7|720916.7|722857.5|720857.5|18
1623219260000|2021-06-09 06:14:20|722910.8|720910.8|722915.2|720915.2|722924.4|720924.4|722897.9|720897.9|10
1623219270000|2021-06-09 06:14:30|722907.5|720907.5|722928|720928|722928.1|720928.1|722894.7|720894.7|12
1623219280000|2021-06-09 06:14:40|722909.5|720909.5|722918.2|720918.2|722925|720925|722898.4|720898.4|13
1623219290000|2021-06-09 06:14:50|722909.5|720909.5|722924.5|720924.5|722933.1|720933.1|722904.5|720904.5|15
1623219300000|2021-06-09 06:15:00|722921.4|720921.4|722936.1|720936.1|722960.5|720960.5|722897.6|720897.6|18
1623219310000|2021-06-09 06:15:10|722986.2|720986.2|722959.7|720959.7|722986.2|720986.2|722884.2|720884.2|19
1623219320000|2021-06-09 06:15:20|722916.9|720916.9|722894.7|720894.7|722931.5|720931.5|722855|720855|22
1623219330000|2021-06-09 06:15:30|722902|720902|722916|720916|722936.6|720936.6|722878.4|720878.4|16
1623219340000|2021-06-09 06:15:40|722896.6|720896.6|722922.7|720922.7|722929.4|720929.4|722886.8|720886.8|12
1623219350000|2021-06-09 06:15:50|722891.2|720891.2|722914|720914|722944.1|720944.1|722886.1|720886.1|13
1623219360000|2021-06-09 06:16:00|722914.4|720914.4|722983.2|720983.2|722983.2|720983.2|722914.4|720914.4|17
1623219370000|2021-06-09 06:16:10|722972.1|720972.1|723018.8|721018.8|723022.4|721022.4|722972.1|720972.1|17
1623219380000|2021-06-09 06:16:20|723017.7|721017.7|723021.3|721021.3|723024.4|721024.4|722997.2|720997.2|9
1623219390000|2021-06-09 06:16:30|723024.7|721024.7|722994.7|720994.7|723028.4|721028.4|722983.5|720983.5|9
1623219400000|2021-06-09 06:16:40|722999.2|720999.2|723001.1|721001.1|723001.1|721001.1|722998.9|720998.9|3
1623219410000|2021-06-09 06:16:50|722992.5|720992.5|722992.8|720992.8|723006.5|721006.5|722988.4|720988.4|8
1623219420000|2021-06-09 06:17:00|723005.3|721005.3|723032.1|721032.1|723062.8|721062.8|723005.3|721005.3|19
1623219430000|2021-06-09 06:17:10|723014|721014|723007.1|721007.1|723033.1|721033.1|722999.8|720999.8|20
1623219440000|2021-06-09 06:17:20|723004.7|721004.7|722988.8|720988.8|723008.7|721008.7|722988.8|720988.8|10
1623219450000|2021-06-09 06:17:30|722987.6|720987.6|722991.1|720991.1|722996|720996|722987.6|720987.6|7
1623219460000|2021-06-09 06:17:40|722992.7|720992.7|723005.5|721005.5|723016.8|721016.8|722992.7|720992.7|7
1623219470000|2021-06-09 06:17:50|723003.7|721003.7|723012.7|721012.7|723012.7|721012.7|723003|721003|10
1623219480000|2021-06-09 06:18:00|723012.1|721012.1|723015.5|721015.5|723021.1|721021.1|723012.1|721012.1|6
1623219490000|2021-06-09 06:18:10|723009.4|721009.4|723006.2|721006.2|723012.5|721012.5|723006.2|721006.2|4
1623219500000|2021-06-09 06:18:20|723007.4|721007.4|723000.4|721000.4|723033.4|721033.4|722989|720989|12
1623219510000|2021-06-09 06:18:30|723005|721005|723097.6|721097.6|723097.6|721097.6|723005|721005|10
1623219520000|2021-06-09 06:18:40|723097.7|721097.7|723042.8|721042.8|723097.7|721097.7|723042.8|721042.8|4
1623219530000|2021-06-09 06:18:50|723050.6|721050.6|723046.3|721046.3|723051.8|721051.8|723042.5|721042.5|7
1623219540000|2021-06-09 06:19:00|723048.3|721048.3|723035.6|721035.6|723089.2|721089.2|723024.9|721024.9|12
1623219550000|2021-06-09 06:19:10|722995|720995|723041.8|721041.8|723041.8|721041.8|722984|720984|5
1623219560000|2021-06-09 06:19:20|723042.2|721042.2|722989.6|720989.6|723042.2|721042.2|722966.5|720966.5|12
1623219570000|2021-06-09 06:19:30|722982.9|720982.9|722980.7|720980.7|722991.9|720991.9|722971|720971|8
1623219580000|2021-06-09 06:19:40|722987.5|720987.5|722987.1|720987.1|722987.5|720987.5|722970.5|720970.5|6
1623219590000|2021-06-09 06:19:50|722970|720970|722967.2|720967.2|722978.4|720978.4|722956.4|720956.4|4
1623219600000|2021-06-09 06:20:00|722960.2|720960.2|723006.2|721006.2|723006.2|721006.2|722959.5|720959.5|10
1623219610000|2021-06-09 06:20:10|723007|721007|722992.8|720992.8|723007|721007|722976.1|720976.1|4
1623219620000|2021-06-09 06:20:20|722980.6|720980.6|722994|720994|722994|720994|722980.6|720980.6|9
1623219630000|2021-06-09 06:20:30|722991.5|720991.5|723002.6|721002.6|723002.6|721002.6|722979.7|720979.7|14
1623219640000|2021-06-09 06:20:40|723006.1|721006.1|722987.4|720987.4|723014|721014|722963.8|720963.8|14
1623219650000|2021-06-09 06:20:50|722999|720999|722971.8|720971.8|722999|720999|722966.3|720966.3|6
1623219660000|2021-06-09 06:21:00|722950.8|720950.8|723002.5|721002.5|723002.5|721002.5|722950.8|720950.8|9
1623219670000|2021-06-09 06:21:10|723005.3|721005.3|722980.6|720980.6|723021.7|721021.7|722980.6|720980.6|11
1623219680000|2021-06-09 06:21:20|722981.5|720981.5|722994.3|720994.3|722994.3|720994.3|722975.8|720975.8|8
1623219690000|2021-06-09 06:21:30|722995|720995|722993.9|720993.9|722995.2|720995.2|722993.9|720993.9|3
1623219700000|2021-06-09 06:21:40|723000.3|721000.3|722994.7|720994.7|723000.3|721000.3|722994.7|720994.7|4
1623219710000|2021-06-09 06:21:50|722996.8|720996.8|722985.4|720985.4|723009.3|721009.3|722985.4|720985.4|9
1623219720000|2021-06-09 06:22:00|722985.2|720985.2|722992.7|720992.7|722992.7|720992.7|722971|720971|5
1623219730000|2021-06-09 06:22:10|722988.5|720988.5|723093.4|721093.4|723158.5|721158.5|722988.5|720988.5|17
1623219740000|2021-06-09 06:22:20|723093.3|721093.3|723106.8|721106.8|723106.8|721106.8|723091.3|721091.3|14
1623219750000|2021-06-09 06:22:30|723109.9|721109.9|723037.3|721037.3|723110.4|721110.4|723037.3|721037.3|16
1623219760000|2021-06-09 06:22:40|723029.8|721029.8|723112.1|721112.1|723112.1|721112.1|722932|720932|21
1623219770000|2021-06-09 06:22:50|723094.8|721094.8|723036.2|721036.2|723097.1|721097.1|722989.3|720989.3|25
1623219780000|2021-06-09 06:23:00|723020.5|721020.5|723044|721044|723081.7|721081.7|723020.5|721020.5|19
1623219790000|2021-06-09 06:23:10|723029.3|721029.3|723022.1|721022.1|723055.2|721055.2|723021.8|721021.8|18
1623219800000|2021-06-09 06:23:20|723065|721065|723057.8|721057.8|723065.7|721475|722454|720946.8|20
1623219810000|2021-06-09 06:23:30|723061.2|721061.2|723049.5|721049.5|723075.8|721075.8|723029.9|721029.9|23
1623219820000|2021-06-09 06:23:40|723075.9|721075.9|723075.7|721075.7|723080.3|721080.3|723047.4|721047.4|8
1623219830000|2021-06-09 06:23:50|723063.2|721063.2|723099|721099|723100|721100|723063.2|721063.2|11
1623219840000|2021-06-09 06:24:00|723154.8|721154.8|723179.9|721179.9|723193.9|721193.9|723124.3|721124.3|28
1623219850000|2021-06-09 06:24:10|723170|721170|723223.1|721223.1|723231.3|721231.3|723133.9|721133.9|24
1623219860000|2021-06-09 06:24:20|723215.1|721215.1|723209.5|721209.5|723230.9|721230.9|723192.6|721192.6|21
1623219870000|2021-06-09 06:24:30|723215.8|721215.8|723072|721072|723215.8|721215.8|723072|721072|21
1623219880000|2021-06-09 06:24:40|723068|721068|723014.4|721014.4|723103.2|721103.2|722999|720999|25
1623219890000|2021-06-09 06:24:50|723014.2|721014.2|723036.4|721036.4|723069.8|721069.8|723013.5|721013.5|24
1623219900000|2021-06-09 06:25:00|723047.3|721047.3|723119.3|721119.3|723119.3|721119.3|723043.4|721043.4|31
1623219910000|2021-06-09 06:25:10|723102.2|721102.2|723203.3|721203.3|723219.6|721219.6|723102.2|721102.2|18
1623219920000|2021-06-09 06:25:20|723204.1|721204.1|723179.8|721179.8|723211.2|721211.2|723149.9|721149.9|17
1623219930000|2021-06-09 06:25:30|723169.8|721169.8|723175.7|721175.7|723195.4|721195.4|723161.8|721161.8|21
1623219940000|2021-06-09 06:25:40|723173.7|721173.7|723164.3|721164.3|723176.3|721176.3|723160.1|721160.1|15
1623219950000|2021-06-09 06:25:50|723161|721161|723167.3|721167.3|723171.1|721171.1|723155.8|721155.8|10
1623219960000|2021-06-09 06:26:00|723166.8|721166.8|723172.6|721172.6|723176.4|721176.4|723162|721162|8
1623219970000|2021-06-09 06:26:10|723169.3|721169.3|723247.1|721247.1|723247.1|721247.1|723163.3|721163.3|17
1623219980000|2021-06-09 06:26:20|723213.2|721213.2|723196.7|721196.7|723216.9|721216.9|723188.3|721188.3|20
1623219990000|2021-06-09 06:26:30|723202.3|721202.3|723167.4|721167.4|723202.5|721202.5|723156.5|721156.5|17
1623220000000|2021-06-09 06:26:40|723164|721164|723160.6|721160.6|723164|721164|723153.8|721153.8|11
1623220010000|2021-06-09 06:26:50|723167.2|721167.2|723106.7|721106.7|723167.2|721167.2|723047.5|721047.5|15
1623220020000|2021-06-09 06:27:00|723101.2|721101.2|723083.3|721083.3|723101.2|721101.2|723073.7|721073.7|21
1623220030000|2021-06-09 06:27:10|723084.9|721084.9|723086|721086|723093|721093|723039.2|721039.2|17
1623220040000|2021-06-09 06:27:20|723083.6|721083.6|723094.5|721094.5|723094.5|721094.5|723070.5|721070.5|9
1623220050000|2021-06-09 06:27:30|723095.7|721095.7|723091.7|721091.7|723101.5|721101.5|723069.5|721069.5|13
1623220060000|2021-06-09 06:27:40|723091.8|721091.8|723093.1|721093.1|723093.9|721093.9|723091.6|721091.6|5
1623220070000|2021-06-09 06:27:50|723094.6|721094.6|723248.5|721248.5|723260.8|721732.4|722732.4|721085.5|19
1623220080000|2021-06-09 06:28:00|723251.5|721251.5|723253.2|721253.2|723271|721271|723251.5|721251.5|15
1623220090000|2021-06-09 06:28:10|723252.6|721252.6|723262.9|721262.9|723269.8|721269.8|723252.6|721252.6|9
1623220100000|2021-06-09 06:28:20|723265.2|721265.2|723249.8|721249.8|723265.2|721265.2|723247.6|721247.6|18
1623220110000|2021-06-09 06:28:30|723251.5|721251.5|723253.9|721253.9|723254.6|721254.6|723248.2|721248.2|13
1623220120000|2021-06-09 06:28:40|723254|721254|723245.7|721245.7|723257.7|721257.7|723237.3|721237.3|20
1623220130000|2021-06-09 06:28:50|723245.1|721245.1|723232.1|721232.1|723254.9|721254.9|723232.1|721232.1|18
1623220140000|2021-06-09 06:29:00|723231.5|721231.5|723176.2|721176.2|723247.8|721247.8|723176.2|721176.2|19
1623220150000|2021-06-09 06:29:10|723199|721199|723239.6|721239.6|723241.1|721241.1|723197.1|721197.1|25
1623220160000|2021-06-09 06:29:20|723240.7|721240.7|723255.9|721255.9|723262.9|721262.9|723233.5|721233.5|25
1623220170000|2021-06-09 06:29:30|723255.4|721255.4|723195.9|721195.9|723260.2|721260.2|723195.5|721195.5|20
1623220180000|2021-06-09 06:29:40|723194.5|721194.5|723174.5|721174.5|723194.7|721194.7|723174.5|721174.5|18
1623220190000|2021-06-09 06:29:50|723176.5|721176.5|723174.7|721174.7|723189.1|721189.1|723167.1|721167.1|24
1623220200000|2021-06-09 06:30:00|723176.8|721176.8|723185.3|721185.3|723188.8|721188.8|723176.8|721176.8|18
1623220210000|2021-06-09 06:30:10|723183.7|721183.7|723184.1|721184.1|723186.2|721186.2|723183.7|721183.7|10
1623220220000|2021-06-09 06:30:20|723181.4|721181.4|723214.8|721214.8|723214.8|721214.8|723179.5|721179.5|19
1623220230000|2021-06-09 06:30:30|723212.3|721212.3|723259.1|721259.1|723262.8|721262.8|723211.8|721211.8|15
1623220240000|2021-06-09 06:30:40|723258.6|721258.6|723253.2|721253.2|723260.4|721260.4|723245.3|721245.3|18
1623220250000|2021-06-09 06:30:50|723253.7|721253.7|723255.8|721255.8|723255.9|721255.9|723252.3|721252.3|14
1623220260000|2021-06-09 06:31:00|723244.2|721244.2|723254.9|721254.9|723254.9|721254.9|723244.2|721244.2|13
1623220270000|2021-06-09 06:31:10|723255.6|721255.6|723239.7|721239.7|723256|721256|723237.5|721237.5|15
1623220280000|2021-06-09 06:31:20|723255.5|721255.5|723237.1|721237.1|723255.5|721255.5|723236.2|721236.2|10
1623220290000|2021-06-09 06:31:30|723235.2|721235.2|723210.5|721210.5|723244.8|721244.8|723210.5|721210.5|16
1623220300000|2021-06-09 06:31:40|723208.5|721208.5|723185.7|721185.7|723213.3|721213.3|723176.4|721176.4|21
1623220310000|2021-06-09 06:31:50|723185|721185|723153.8|721153.8|723187.1|721187.1|723152.7|721152.7|19
1623220320000|2021-06-09 06:32:00|723152|721152|723162.5|721162.5|723169.8|721169.8|723146.3|721146.3|18
1623220330000|2021-06-09 06:32:10|723163.5|721163.5|723144.2|721144.2|723165.6|721165.6|723143.5|721143.5|11
1623220340000|2021-06-09 06:32:20|723143.3|721143.3|723143.5|721143.5|723143.5|721143.5|723143.1|721143.1|4
1623220350000|2021-06-09 06:32:30|723143.2|721143.2|723143.3|721143.3|723145|721145|723143.2|721143.2|6
1623220360000|2021-06-09 06:32:40|723142.9|721142.9|723142.6|721142.6|723143.8|721143.8|723142.1|721142.1|11
1623220370000|2021-06-09 06:32:50|723141.1|721141.1|723142.8|721142.8|723161.8|721161.8|723130.7|721130.7|18
1623220380000|2021-06-09 06:33:00|723147.7|721147.7|723147.7|721147.7|723148|721148|723144.6|721144.6|11
1623220390000|2021-06-09 06:33:10|723148.9|721148.9|723152.7|721152.7|723153.8|721153.8|723148.9|721148.9|14
1623220400000|2021-06-09 06:33:20|723153.1|721153.1|723145.2|721145.2|723153.4|721153.4|723145.2|721145.2|11
1623220410000|2021-06-09 06:33:30|723144.3|721144.3|723136.2|721136.2|723144.3|721144.3|723136.2|721136.2|9
1623220420000|2021-06-09 06:33:40|723136.8|721136.8|723181.1|721181.1|723189.2|721663.6|722663.6|721136.8|18
1623220430000|2021-06-09 06:33:50|723192.8|721192.8|723153.8|721153.8|723192.8|721192.8|723150.2|721150.2|12
1623220440000|2021-06-09 06:34:00|723143.3|721143.3|723149.5|721149.5|723149.5|721149.5|723141.1|721141.1|12
1623220450000|2021-06-09 06:34:10|723148|721148|723126.6|721126.6|723148.7|721148.7|723126.6|721126.6|7
1623220460000|2021-06-09 06:34:20|723125.3|721125.3|723135|721135|723143.5|721143.5|723125.3|721125.3|18
1623220470000|2021-06-09 06:34:30|723135.1|721135.1|723064|721064|723186.5|721186.5|723062.8|721062.8|20
1623220480000|2021-06-09 06:34:40|723051|721051|723067.3|721067.3|723076.2|721076.2|723051|721051|18
1623220490000|2021-06-09 06:34:50|723068.5|721068.5|723056|721056|723075.3|721075.3|723055.1|721055.1|19
1623220500000|2021-06-09 06:35:00|723056.5|721056.5|723050.2|721050.2|723056.5|721056.5|723040.6|721040.6|17
1623220510000|2021-06-09 06:35:10|723044.1|721044.1|723032.8|721032.8|723057.7|721057.7|723029.5|721029.5|18
1623220520000|2021-06-09 06:35:20|723031.3|721031.3|723033|721033|723036.9|721036.9|723030.7|721030.7|16
1623220530000|2021-06-09 06:35:30|723033.2|721033.2|723011.4|721011.4|723033.2|721033.2|723010.6|721010.6|15
1623220540000|2021-06-09 06:35:40|723007.5|721007.5|722981.9|720981.9|723009.9|721009.9|722969.5|720969.5|21
1623220550000|2021-06-09 06:35:50|722986.3|720986.3|722960.3|720960.3|722986.3|720986.3|722949.8|720949.8|23
1623220560000|2021-06-09 06:36:00|722960.4|720960.4|722942.3|720942.3|722961|720961|722941|720941|19
1623220570000|2021-06-09 06:36:10|722951.4|720951.4|722989.5|720989.5|722992.8|720992.8|722951.2|720951.2|15
1623220580000|2021-06-09 06:36:20|722987.5|720987.5|722977.5|720977.5|723000|721000|722970.2|720970.2|21
1623220590000|2021-06-09 06:36:30|722977|720977|722977.2|720977.2|722979.2|720979.2|722973.7|720973.7|19
1623220600000|2021-06-09 06:36:40|722976.7|720976.7|722995.9|720995.9|723000.5|721000.5|722960.6|720960.6|18
1623220610000|2021-06-09 06:36:50|722990.6|720990.6|722978.9|720978.9|722994.8|720994.8|722978.9|720978.9|14
1623220620000|2021-06-09 06:37:00|722978.3|720978.3|722974.3|720974.3|722996.5|720996.5|722966|720966|16
1623220630000|2021-06-09 06:37:10|722975.4|720975.4|723000.8|721000.8|723017.5|721017.5|722962.8|720962.8|13
1623220640000|2021-06-09 06:37:20|723001.6|721001.6|723036|721036|723047.7|721047.7|723001.6|721001.6|14
1623220650000|2021-06-09 06:37:30|723039.5|721039.5|723186.4|721186.4|723195.6|721195.6|723039.5|721039.5|12
1623220660000|2021-06-09 06:37:40|723177.5|721177.5|723162.9|721162.9|723196.9|721665.1|722665.1|721137.4|30
1623220670000|2021-06-09 06:37:50|723167.9|721167.9|723096.3|721096.3|723172.9|721172.9|723096.3|721096.3|17
1623220680000|2021-06-09 06:38:00|723077.7|721077.7|723053.3|721053.3|723085.1|721085.1|723041|721041|29
1623220690000|2021-06-09 06:38:10|723052|721052|723042.6|721042.6|723071.8|721071.8|723027.3|721027.3|26
1623220700000|2021-06-09 06:38:20|723032.9|721032.9|723007.4|721007.4|723052.7|721052.7|723001.6|721001.6|31
1623220710000|2021-06-09 06:38:30|722985.7|720985.7|722948.1|720948.1|722985.7|720985.7|722948.1|720948.1|33
1623220720000|2021-06-09 06:38:40|722944.8|720944.8|722989.2|720989.2|722989.2|720989.2|722944.8|720944.8|23
1623220730000|2021-06-09 06:38:50|722988.7|720988.7|723069.7|721069.7|723069.7|721515.6|722507.3|720983.2|24
1623220740000|2021-06-09 06:39:00|723071.4|721071.4|723075.8|721075.8|723075.8|721075.8|723008.2|721008.2|31
1623220750000|2021-06-09 06:39:10|723073.4|721073.4|723017.6|721017.6|723073.4|721073.4|723010.5|721010.5|20
1623220760000|2021-06-09 06:39:20|722534.8|721534.8|723045.8|721045.8|723068.5|721534.8|722534.8|721041.3|17
1623220770000|2021-06-09 06:39:30|723050.5|721050.5|723023.2|721023.2|723062.7|721062.7|722983.8|720983.8|25
1623220780000|2021-06-09 06:39:40|723116.8|721116.8|723056.9|721056.9|723123.8|721123.8|723056.8|721056.8|25
1623220790000|2021-06-09 06:39:50|723059.6|721059.6|723064.1|721064.1|723068.3|721068.3|723049.2|721049.2|26
1623220800000|2021-06-09 06:40:00|723050.6|721050.6|723056.5|721056.5|723065.4|721065.4|723048.2|721048.2|22
1623220810000|2021-06-09 06:40:10|723055.9|721055.9|723054.3|721054.3|723060.1|721060.1|723041.3|721041.3|26
1623220820000|2021-06-09 06:40:20|723056|721056|723069.5|721069.5|723069.5|721069.5|723048.5|721048.5|22
1623220830000|2021-06-09 06:40:30|723069.4|721069.4|723067.8|721067.8|723071.9|721071.9|723067.5|721067.5|23
1623220840000|2021-06-09 06:40:40|723069.8|721069.8|723058.9|721058.9|723074|721074|723051.8|721051.8|20
1623220850000|2021-06-09 06:40:50|723056.3|721056.3|723053.8|721053.8|723088.5|721088.5|723025.8|721025.8|21
1623220860000|2021-06-09 06:41:00|723049.9|721049.9|723036.4|721036.4|723049.9|721049.9|723036.4|721036.4|22
1623220870000|2021-06-09 06:41:10|723029.2|721029.2|723025.9|721025.9|723038.8|721038.8|723016.9|721016.9|26
1623220880000|2021-06-09 06:41:20|723028.6|721028.6|723011.7|721011.7|723035.6|721035.6|723005.6|721005.6|20
1623220890000|2021-06-09 06:41:30|723011.4|721011.4|723005.4|721005.4|723016.2|721016.2|723004.9|721004.9|16
1623220900000|2021-06-09 06:41:40|723003.7|721003.7|722956.6|720956.6|723007.1|721007.1|722956.6|720956.6|26
1623220910000|2021-06-09 06:41:50|722952.1|720952.1|722956.7|720956.7|722967.2|720967.2|722930.8|720930.8|24
1623220920000|2021-06-09 06:42:00|722960|720960|722959.2|720959.2|722961.2|720961.2|722941|720941|24
1623220930000|2021-06-09 06:42:10|722957.8|720957.8|722956.3|720956.3|722967.7|720967.7|722952.9|720952.9|23
1623220940000|2021-06-09 06:42:20|722955.8|720955.8|722955.3|720955.3|722964.5|720964.5|722955.3|720955.3|7
1623220950000|2021-06-09 06:42:30|722954.4|720954.4|722958.8|720958.8|722963.9|720963.9|722954.4|720954.4|15
1623220960000|2021-06-09 06:42:40|722958.5|720958.5|722958.8|720958.8|722962.5|720962.5|722955.1|720955.1|15
1623220970000|2021-06-09 06:42:50|722960.1|720960.1|722967.8|720967.8|722974.3|720974.3|722955.1|720955.1|19
1623220980000|2021-06-09 06:43:00|722969.1|720969.1|722931|720931|722970.1|720970.1|722922.7|720922.7|15
1623220990000|2021-06-09 06:43:10|722928.1|720928.1|722904.7|720904.7|722939.1|720939.1|722890|720890|17
1623221000000|2021-06-09 06:43:20|722896.3|720896.3|722892.9|720892.9|722919|720919|722881|720881|18
1623221010000|2021-06-09 06:43:30|722893.7|720893.7|722885.2|720885.2|722896.8|720896.8|722882|720882|17
1623221020000|2021-06-09 06:43:40|722876.1|720876.1|722891.5|720891.5|722893.6|720893.6|722876.1|720876.1|20
1623221030000|2021-06-09 06:43:50|722888.4|720888.4|722859.9|720859.9|722893.2|720893.2|722850.4|720850.4|24
1623221040000|2021-06-09 06:44:00|722866.3|720866.3|722900.4|720900.4|722905.1|720905.1|722861.8|720861.8|15
1623221050000|2021-06-09 06:44:10|722900.5|720900.5|722839|720839|722900.5|720900.5|722822.3|720822.3|25
1623221060000|2021-06-09 06:44:20|722846.4|720846.4|722717.7|720717.7|722850|720850|722709.7|720709.7|23
1623221070000|2021-06-09 06:44:30|722717.5|720717.5|722700.1|720700.1|722717.5|720717.5|722675.5|720675.5|24
1623221080000|2021-06-09 06:44:40|722727.1|720727.1|722727.3|720727.3|722730.3|720730.3|722715.1|720715.1|25
1623221090000|2021-06-09 06:44:50|722718.1|720718.1|722616.7|720616.7|722718.1|720718.1|722588.7|720588.7|28
1623221100000|2021-06-09 06:45:00|722619.7|720619.7|722639.5|720639.5|722678.2|720678.2|722614|720614|32
1623221110000|2021-06-09 06:45:10|722627.2|720627.2|722653|720653|722660.1|720660.1|722626|720626|23
1623221120000|2021-06-09 06:45:20|722656.9|720656.9|722662.7|720662.7|722664.3|720664.3|722642|720642|25
1623221130000|2021-06-09 06:45:30|722660.4|720660.4|722801.9|720801.9|722831.3|720831.3|722595.9|720595.9|30
1623221140000|2021-06-09 06:45:40|722800.8|720800.8|722814.8|720814.8|722818.7|720818.7|722780|720780|27
1623221150000|2021-06-09 06:45:50|722814.1|720814.1|722809.3|720809.3|722823.9|720823.9|722809.3|720809.3|17
1623221160000|2021-06-09 06:46:00|722816.2|720816.2|722827.4|720827.4|722829.8|720829.8|722811.9|720811.9|11
1623221170000|2021-06-09 06:46:10|722814|720814|722818.9|720818.9|722827.5|720827.5|722796.2|720796.2|23
1623221180000|2021-06-09 06:46:20|722814.9|720814.9|722820.4|720820.4|722820.4|720820.4|722813.4|720813.4|10
1623221190000|2021-06-09 06:46:30|722822.1|720822.1|722889.7|720889.7|722894.2|720894.2|722822.1|720822.1|23
1623221200000|2021-06-09 06:46:40|722890.6|720890.6|722914.2|720914.2|722914.3|720914.3|722887.8|720887.8|17
1623221210000|2021-06-09 06:46:50|722897.5|720897.5|723008.7|721008.7|723056.4|721056.4|722884.2|720884.2|22
1623221220000|2021-06-09 06:47:00|723012|721012|722951.7|720951.7|723012.1|721012.1|722919.1|720919.1|24
1623221230000|2021-06-09 06:47:10|722961.8|720961.8|722921|720921|722961.8|720961.8|722893.7|720893.7|25
1623221240000|2021-06-09 06:47:20|722898.5|720898.5|722939.8|720939.8|722944.7|720944.7|722898.5|720898.5|26
1623221250000|2021-06-09 06:47:30|722947|720947|722909.7|720909.7|722952.4|720952.4|722888|720888|28
1623221260000|2021-06-09 06:47:40|722898.8|720898.8|722917.9|720917.9|722925.5|720925.5|722897.4|720897.4|26
1623221270000|2021-06-09 06:47:50|722918.9|720918.9|722916.2|720916.2|722923.3|720923.3|722899|720899|18
1623221280000|2021-06-09 06:48:00|722915.4|720915.4|722903.5|720903.5|722920.9|720920.9|722903.5|720903.5|18
1623221290000|2021-06-09 06:48:10|722899.8|720899.8|722942.3|720942.3|722946.3|720946.3|722889.8|720889.8|14
1623221300000|2021-06-09 06:48:20|722940.9|720940.9|722898.2|720898.2|722940.9|720940.9|722895.6|720895.6|14
1623221310000|2021-06-09 06:48:30|722908.8|720908.8|722905.1|720905.1|722944.9|720944.9|722880.9|720880.9|18
1623221320000|2021-06-09 06:48:40|722900.6|720900.6|722806|720806|722904.9|720904.9|722806|720806|14
1623221330000|2021-06-09 06:48:50|722818|720818|722923.4|720923.4|722923.4|720923.4|722805.7|720805.7|28
1623221340000|2021-06-09 06:49:00|722901.1|720901.1|722857.5|720857.5|722901.1|720901.1|722857.5|720857.5|17
1623221350000|2021-06-09 06:49:10|722845.1|720845.1|722873.7|720873.7|722877.7|720877.7|722845.1|720845.1|13
1623221360000|2021-06-09 06:49:20|722880.5|720880.5|722858.2|720858.2|722880.5|720880.5|722856.3|720856.3|15
1623221370000|2021-06-09 06:49:30|722858.7|720858.7|722793.5|720793.5|722858.7|720858.7|722793.5|720793.5|17
1623221380000|2021-06-09 06:49:40|722777.1|720777.1|722750.3|720750.3|722782.7|720782.7|722742.1|720742.1|32
1623221390000|2021-06-09 06:49:50|722733.8|720733.8|722757.9|720757.9|722760.8|720760.8|722728.5|720728.5|25
1623221400000|2021-06-09 06:50:00|722756.1|720756.1|722756|720756|722769.5|720769.5|722739.6|720739.6|25
1623221410000|2021-06-09 06:50:10|722771.2|720771.2|722752.3|720752.3|722777|720777|722722.5|720722.5|34
1623221420000|2021-06-09 06:50:20|722760.8|720760.8|722738.1|720738.1|722765.6|720765.6|722737.9|720737.9|34
1623221430000|2021-06-09 06:50:30|722748.7|720748.7|722729.4|720729.4|722748.7|720748.7|722700.7|720700.7|28
1623221440000|2021-06-09 06:50:40|722741|720741|722753|720753|722753|720753|722709.4|720709.4|27
1623221450000|2021-06-09 06:50:50|722747.7|720747.7|722663.8|720663.8|722747.7|720747.7|722643|720643|30
1623221460000|2021-06-09 06:51:00|722670.7|720670.7|722694.9|720694.9|722721.5|720721.5|722660.3|720660.3|24
1623221470000|2021-06-09 06:51:10|722696.2|720696.2|722680.6|720680.6|722696.8|720696.8|722677.9|720677.9|13
1623221480000|2021-06-09 06:51:20|722678.3|720678.3|722675|720675|722680|720680|722672|720672|19
1623221490000|2021-06-09 06:51:30|722676.4|720676.4|722607.9|720607.9|722688.7|720688.7|722607.7|720607.7|23
1623221500000|2021-06-09 06:51:40|722603|720603|722614.6|720614.6|722619.5|720619.5|722599.6|720599.6|21
1623221510000|2021-06-09 06:51:50|722607.5|720607.5|722606|720606|722621.7|720621.7|722603.8|720603.8|26
1623221520000|2021-06-09 06:52:00|722604.5|720604.5|722524|720524|722604.5|720604.5|722524|720524|26
1623221530000|2021-06-09 06:52:10|722518.3|720518.3|722533.6|720533.6|722543.6|720543.6|722517.7|720517.7|25
1623221540000|2021-06-09 06:52:20|722534|720534|722504.8|720504.8|722534|720534|722503.3|720503.3|21
1623221550000|2021-06-09 06:52:30|722509.4|720509.4|722509.9|720509.9|722511.4|720511.4|722497.6|720497.6|18
1623221560000|2021-06-09 06:52:40|722504.2|720504.2|722504.1|720504.1|722508.3|720508.3|722499|720499|13
1623221570000|2021-06-09 06:52:50|722501.4|720501.4|722499.7|720499.7|722512.5|720512.5|722499.7|720499.7|12
1623221580000|2021-06-09 06:53:00|722503.2|720503.2|722506.6|720506.6|722511.9|720511.9|722499.8|720499.8|13
1623221590000|2021-06-09 06:53:10|722504.6|720504.6|722521.5|720521.5|722536.7|720536.7|722499.7|720499.7|22
1623221600000|2021-06-09 06:53:20|722516.2|720516.2|722509.5|720509.5|722522|720522|722508.5|720508.5|15
1623221610000|2021-06-09 06:53:30|722511.4|720511.4|722515.7|720515.7|722515.7|720515.7|722508|720508|16
1623221620000|2021-06-09 06:53:40|722513.2|720513.2|722513.5|720513.5|722517.3|720517.3|722503.6|720503.6|19
1623221630000|2021-06-09 06:53:50|722515.1|720515.1|722513.7|720513.7|722515.3|720515.3|722504.7|720504.7|16
1623221640000|2021-06-09 06:54:00|722514.3|720514.3|722513.4|720513.4|722518.3|720518.3|722502.6|720502.6|17
1623221650000|2021-06-09 06:54:10|722523.4|720523.4|722517.6|720517.6|722530.1|720530.1|722509.9|720509.9|24
1623221660000|2021-06-09 06:54:20|722525.8|720525.8|722523.8|720523.8|722528.2|720528.2|722508.6|720508.6|24
1623221670000|2021-06-09 06:54:30|722522.6|720522.6|722520.9|720520.9|722528.1|720528.1|722509.6|720509.6|21
1623221680000|2021-06-09 06:54:40|722517.9|720517.9|722575.6|720575.6|722590.2|720590.2|722517.6|720517.6|22
1623221690000|2021-06-09 06:54:50|722568.7|720568.7|722691.8|720691.8|722691.8|720691.8|722553.7|720553.7|26
1623221700000|2021-06-09 06:55:00|722692.2|720692.2|722683.8|720683.8|722692.9|720692.9|722683.7|720683.7|20
1623221710000|2021-06-09 06:55:10|722684|720684|722704.6|720704.6|722712.8|720712.8|722681.8|720681.8|17
1623221720000|2021-06-09 06:55:20|722706.5|720706.5|722719.3|720719.3|722739.2|720739.2|722702.7|720702.7|27
1623221730000|2021-06-09 06:55:30|722713.8|720713.8|722717.2|720717.2|722729.6|720729.6|722707|720707|25
1623221740000|2021-06-09 06:55:40|722716.5|720716.5|722709.4|720709.4|722717.3|720717.3|722705.8|720705.8|19
1623221750000|2021-06-09 06:55:50|722707.3|720707.3|722696.6|720696.6|722710.3|720710.3|722696.6|720696.6|13
1623221760000|2021-06-09 06:56:00|722707.4|720707.4|722708.3|720708.3|722721.4|720721.4|722694.3|720694.3|24
1623221770000|2021-06-09 06:56:10|722708.8|720708.8|722719.5|720719.5|722722.1|720722.1|722703.4|720703.4|24
1623221780000|2021-06-09 06:56:20|722720.9|720720.9|722690.6|720690.6|722734.2|720734.2|722684.5|720684.5|26
1623221790000|2021-06-09 06:56:30|722692.1|720692.1|722693.7|720693.7|722695.9|720695.9|722689.7|720689.7|20
1623221800000|2021-06-09 06:56:40|722693.3|720693.3|722689.8|720689.8|722698.5|720698.5|722681.4|720681.4|22
1623221810000|2021-06-09 06:56:50|722688.2|720688.2|722691.3|720691.3|722700.4|720700.4|722687.9|720687.9|27
1623221820000|2021-06-09 06:57:00|722693.1|720693.1|722694|720694|722697.2|720697.2|722684.7|720684.7|16
1623221830000|2021-06-09 06:57:10|722694.1|720694.1|722657.7|720657.7|722698|720698|722643.3|720643.3|23
1623221840000|2021-06-09 06:57:20|722653.1|720653.1|722637.2|720637.2|722653.6|720653.6|722628.1|720628.1|31
1623221850000|2021-06-09 06:57:30|722636.7|720636.7|722640.5|720640.5|722654.4|720654.4|722628.9|720628.9|24
1623221860000|2021-06-09 06:57:40|722640.2|720640.2|722648.4|720648.4|722664.9|720664.9|722640.2|720640.2|23
1623221870000|2021-06-09 06:57:50|722649|720649|722650.9|720650.9|722669.5|720669.5|722649|720649|27
1623221880000|2021-06-09 06:58:00|722651.9|720651.9|722646|720646|722654.2|720654.2|722639.2|720639.2|30
1623221890000|2021-06-09 06:58:10|722646.2|720646.2|722654.1|720654.1|722657|720657|722641.4|720641.4|20
1623221900000|2021-06-09 06:58:20|722655.1|720655.1|722659.4|720659.4|722662.4|720662.4|722652.1|720652.1|25
1623221910000|2021-06-09 06:58:30|722659.1|720659.1|722661.2|720661.2|722670|720670|722659.1|720659.1|25
1623221920000|2021-06-09 06:58:40|722661.3|720661.3|722660.5|720660.5|722666.3|720666.3|722653.3|720653.3|23
1623221930000|2021-06-09 06:58:50|722661.2|720661.2|722652.8|720652.8|722662.1|720662.1|722649|720649|16
1623221940000|2021-06-09 06:59:00|722653.5|720653.5|722653.9|720653.9|722661|720661|722649.5|720649.5|19
1623221950000|2021-06-09 06:59:10|722753.2|720753.2|722757.9|720757.9|722781.6|720781.6|722753.2|720753.2|30
1623221960000|2021-06-09 06:59:20|722756.2|720756.2|722751.9|720751.9|722762.1|720762.1|722750.4|720750.4|13
1623221970000|2021-06-09 06:59:30|722752.3|720752.3|722744.3|720744.3|722752.3|720752.3|722743.5|720743.5|20
1623221980000|2021-06-09 06:59:40|722750.6|720750.6|722740.8|720740.8|722752.7|720752.7|722739.9|720739.9|22
1623221990000|2021-06-09 06:59:50|722740.6|720740.6|722707.9|720707.9|722743.8|720743.8|722696.5|720696.5|34
1623222000000|2021-06-09 07:00:00|722720.8|720720.8|722287.7|721287.7|722779.5|721288.1|722279.2|720684|39
1623222010000|2021-06-09 07:00:10|722288.1|721288.1|722645.7|720645.7|722792.6|721306.8|722084.9|720645|37
1623222020000|2021-06-09 07:00:20|722647.2|720647.2|722261.1|721261.1|722735.8|721261.1|722256.6|720647.2|36
1623222030000|2021-06-09 07:00:30|722249.2|721249.2|722567.6|720567.6|722651.9|721283.2|722058.8|720559|34
1623222040000|2021-06-09 07:00:40|722569.6|720569.6|722260.4|720260.4|722569.6|720569.6|722260.4|720260.4|36
1623222050000|2021-06-09 07:00:50|721757.3|720757.3|722243|720243|722256.6|720757.3|721757.3|720217.8|33
1623222060000|2021-06-09 07:01:00|722247.9|720247.9|722460.6|720460.6|722478.1|720878|721733.7|720111.6|40
1623222070000|2021-06-09 07:01:10|722502.8|720502.8|722480.6|720480.6|722560|720992|721980.3|720447.4|36
1623222080000|2021-06-09 07:01:20|722482.4|720482.4|722347.7|720347.7|722490.6|720989.8|721851.8|720334.1|29
1623222090000|2021-06-09 07:01:30|722340.5|720340.5|722266.8|720266.8|722340.5|720826.3|721820.6|720159.1|34
1623222100000|2021-06-09 07:01:40|722258.5|720258.5|722360.1|720360.1|722367|720859.7|721712.5|720196.1|36
1623222110000|2021-06-09 07:01:50|722361.5|720361.5|722386|720386|722447.8|720943.9|721907.2|720361.4|28
1623222120000|2021-06-09 07:02:00|722389.3|720389.3|722572.5|720572.5|722610.8|720936.2|721936.1|720384.8|39
1623222130000|2021-06-09 07:02:10|722578.7|720578.7|722618.4|720618.4|722619.9|721121.5|722108.5|720568.1|36
1623222140000|2021-06-09 07:02:20|722617.2|720617.2|722123.5|721123.5|722639.8|721135.8|722117|720617.2|32
1623222150000|2021-06-09 07:02:30|722078.1|721078.1|722550.5|720550.5|722561.2|721078.1|722043|720534.9|38
1623222160000|2021-06-09 07:02:40|722553.3|720553.3|722587.1|720587.1|722613.1|721106.4|722062.3|720543.5|37
1623222170000|2021-06-09 07:02:50|722585.4|720585.4|722537.2|720537.2|722643.4|721132.6|722120.1|720537.2|25
1623222180000|2021-06-09 07:03:00|722538.3|720538.3|722530.3|720530.3|722567.1|721089.8|722015.3|720530.3|39
1623222190000|2021-06-09 07:03:10|722522.2|720522.2|722505.4|720505.4|722522.2|720991.4|721991.4|720474.6|29
1623222200000|2021-06-09 07:03:20|722052.9|721052.9|722467.2|720467.2|722577.5|721064.2|722052.9|720459.3|31
1623222210000|2021-06-09 07:03:30|722482.9|720482.9|722479.1|720479.1|722483.1|720976.6|721976.6|720450.8|23
1623222220000|2021-06-09 07:03:40|722467.8|720467.8|722359.8|720359.8|722472.2|720903.5|721845|720321.2|33
1623222230000|2021-06-09 07:03:50|721859|720859|722355.8|720355.8|722368.6|720859|721842.1|720339.3|31
1623222240000|2021-06-09 07:04:00|722357.4|720357.4|722351.6|720351.6|722357.4|720857.1|721857|720340.9|24
1623222250000|2021-06-09 07:04:10|722360.2|720360.2|722352.8|720352.8|722360.2|720856|721847.2|720337.8|30
1623222260000|2021-06-09 07:04:20|722353|720353|721848.1|720848.1|722357|720850.1|721844.5|720352.1|25
1623222270000|2021-06-09 07:04:30|721844|720844|722478|720478|722478|720971.1|721843.7|720354.9|23
1623222280000|2021-06-09 07:04:40|722474.5|720474.5|722461.4|720461.4|722477|720477|722448.7|720448.7|28
1623222290000|2021-06-09 07:04:50|722464.5|720464.5|722386.9|720386.9|722478.5|720913.8|721913.8|720383|32
1623222300000|2021-06-09 07:05:00|722385.4|720385.4|721846.8|720846.8|722386.8|720868|721844.3|720348.9|30
1623222310000|2021-06-09 07:05:10|722345.5|720345.5|721807|720807|722367.1|720884.5|721807|720318.5|27
1623222320000|2021-06-09 07:05:20|721809.8|720809.8|722318.8|720318.8|722324.5|720829|721809.8|720313.2|23
1623222330000|2021-06-09 07:05:30|721779.8|720779.8|721729.1|720729.1|722258.1|720779.8|721713.1|720236.4|36
1623222340000|2021-06-09 07:05:40|721727.5|720727.5|721613|720613|721739.1|720739.1|721594.9|720594.9|32
1623222350000|2021-06-09 07:05:50|721598.6|720598.6|721493.5|720493.5|722089.7|720598.6|721428.9|719880.7|35
1623222360000|2021-06-09 07:06:00|721456.7|720456.7|721563.8|720563.8|722061|720573.1|721453.3|719951.8|34
1623222370000|2021-06-09 07:06:10|722049.5|720049.5|721451.5|720451.5|722049.5|720573.9|721410.4|719917.4|36
1623222380000|2021-06-09 07:06:20|721451|720451|721569.9|720569.9|721573.3|720573.3|721451|720451|34
1623222390000|2021-06-09 07:06:30|721567.7|720567.7|721631.2|720631.2|721644.6|720644.6|721560.9|720560.9|35
1623222400000|2021-06-09 07:06:40|721628.6|720628.6|721533.6|720533.6|722126.5|720628.6|721526|720117|34
1623222410000|2021-06-09 07:06:50|721540.3|720540.3|721543.4|720543.4|721549.1|720549.1|721525.9|720525.9|23
1623222420000|2021-06-09 07:07:00|721547.3|720547.3|721587.7|720587.7|721602.9|720602.9|721547.3|720547.3|33
1623222430000|2021-06-09 07:07:10|721591.5|720591.5|721587.4|720587.4|721612.9|720612.9|721567.7|720567.7|20
1623222440000|2021-06-09 07:07:20|721586.9|720586.9|721490|720490|721586.9|720586.9|721489|720489|26
1623222450000|2021-06-09 07:07:30|721502.2|720502.2|721503.6|720503.6|721513.9|720513.9|721461.8|720461.8|31
1623222460000|2021-06-09 07:07:40|721501.8|720501.8|721482.5|720482.5|721501.8|720501.8|721457.6|720457.6|27
1623222470000|2021-06-09 07:07:50|721478.6|720478.6|721480.4|720480.4|721487.4|720487.4|721476.7|720476.7|24
1623222480000|2021-06-09 07:08:00|721475.8|720475.8|721253.6|720253.6|721860.6|720475.8|721231.9|719726.8|37
1623222490000|2021-06-09 07:08:10|721248.6|720248.6|721223.9|720223.9|721729.1|720250.5|721190.7|719710.1|36
1623222500000|2021-06-09 07:08:20|721224.1|720224.1|721240.1|720240.1|721753.8|720249.7|721202.1|719717.1|35
1623222510000|2021-06-09 07:08:30|721237|720237|721187.3|720187.3|721726.6|720248.5|721182.2|719720.7|32
1623222520000|2021-06-09 07:08:40|721184.1|720184.1|721192.4|720192.4|721221|720221|721136.5|720136.5|36
1623222530000|2021-06-09 07:08:50|721187.6|720187.6|721244.7|720244.7|721744.2|720254.5|721187.6|719728.5|30
1623222540000|2021-06-09 07:09:00|721243.9|720243.9|721179.4|720179.4|721262.4|720262.4|721170.7|720170.7|33
1623222550000|2021-06-09 07:09:10|721179.5|720179.5|721207.5|720207.5|721207.5|720207.5|721167.2|720167.2|29
1623222560000|2021-06-09 07:09:20|721215.7|720215.7|721302.8|720302.8|721344.7|720344.7|721210.5|720210.5|39
1623222570000|2021-06-09 07:09:30|721299.5|720299.5|721248.2|720248.2|721299.5|720299.5|721239|720239|32
1623222580000|2021-06-09 07:09:40|721248|720248|721349.6|720349.6|721349.9|720349.9|721241.3|720241.3|33
1623222590000|2021-06-09 07:09:50|721348.8|720348.8|721331.1|720331.1|721484.8|720484.8|721327.5|720327.5|36
1623222600000|2021-06-09 07:10:00|721294.5|720294.5|721400.7|720400.7|721889|720406.2|721279|719770.8|39
1623222610000|2021-06-09 07:10:10|721404.7|720404.7|721336.6|720336.6|721430.6|720430.6|721336.6|720336.6|35
1623222620000|2021-06-09 07:10:20|721344|720344|721368.9|720368.9|721400|720400|721334.8|720334.8|38
1623222630000|2021-06-09 07:10:30|721362.1|720362.1|721331.7|720331.7|721373.9|720373.9|721331.7|720331.7|27
1623222640000|2021-06-09 07:10:40|721325.2|720325.2|721308.2|720308.2|721329.4|720329.4|721308.2|720308.2|31
1623222650000|2021-06-09 07:10:50|721330.6|720330.6|721349.3|720349.3|721359.3|720359.3|721324.4|720324.4|33
1623222660000|2021-06-09 07:11:00|721350.5|720350.5|721352.5|720352.5|721403.7|720403.7|721327.4|720327.4|36
1623222670000|2021-06-09 07:11:10|721373.5|720373.5|721321.6|720321.6|721373.5|720373.5|721321.6|720321.6|36
1623222680000|2021-06-09 07:11:20|721320.7|720320.7|721356.6|720356.6|721356.6|720356.6|721309.1|720309.1|31
1623222690000|2021-06-09 07:11:30|721354.7|720354.7|721317|720317|721355.7|720355.7|721301.2|720301.2|31
1623222700000|2021-06-09 07:11:40|721317.3|720317.3|721299|720299|721322.1|720322.1|721265.3|720265.3|35
1623222710000|2021-06-09 07:11:50|721298|720298|721276|720276|721300.2|720300.2|721272.9|720272.9|29
1623222720000|2021-06-09 07:12:00|721269.4|720269.4|721354.2|720354.2|721854.9|720354.2|721268.5|719843.2|32
1623222730000|2021-06-09 07:12:10|721363.4|720363.4|721836.7|719836.7|721840.9|720363.4|721333.7|719832.2|28
1623222740000|2021-06-09 07:12:20|721838.8|719838.8|721365.9|720365.9|721845.6|720375.3|721345.9|719835.5|32
1623222750000|2021-06-09 07:12:30|721364|720364|721322.6|720322.6|721812.6|720375|721296.1|719808|28
1623222760000|2021-06-09 07:12:40|721319.4|720319.4|721307.7|720307.7|721336.5|720336.5|721307.7|720307.7|33
1623222770000|2021-06-09 07:12:50|721818|719818|721229.1|720229.1|721821|720324.2|721224.5|719813.4|32
1623222780000|2021-06-09 07:13:00|721091.9|720091.9|721141.3|720141.3|721598.4|720141.3|720982.3|719512|38
1623222790000|2021-06-09 07:13:10|721148.7|720148.7|721163.5|720163.5|721665.4|720182|721148.5|719616.3|34
1623222800000|2021-06-09 07:13:20|721650.7|719650.7|721209|720209|721661.9|720231|721150.7|719650.7|37
1623222810000|2021-06-09 07:13:30|721182.2|720182.2|721104.9|720104.9|721182.2|720182.2|721000.3|720000.3|38
1623222820000|2021-06-09 07:13:40|721078.4|720078.4|721017.9|720017.9|721559.1|720078.4|721017.9|719532.1|36
1623222830000|2021-06-09 07:13:50|721018.6|720018.6|721001.5|720001.5|721041.6|720041.6|720996.3|719996.3|33
1623222840000|2021-06-09 07:14:00|721004.8|720004.8|721022.2|720022.2|721038.6|720038.6|721003.7|720003.7|40
1623222850000|2021-06-09 07:14:10|721030.6|720030.6|721005|720005|721031.6|720031.6|720992.5|719992.5|30
1623222860000|2021-06-09 07:14:20|721003.2|720003.2|721007.1|720007.1|721017|720017|720999.5|719999.5|19
1623222870000|2021-06-09 07:14:30|721014.9|720014.9|720993.4|719993.4|721016.5|720016.5|720956.7|719956.7|33
1623222880000|2021-06-09 07:14:40|720977.1|719977.1|720938.9|719938.9|721467|719977.1|720900.5|719446.1|39
1623222890000|2021-06-09 07:14:50|720939.4|719939.4|721009.5|720009.5|721461.7|720009.5|720902.8|719449|35
1623222900000|2021-06-09 07:15:00|720993.9|719993.9|720913.4|719913.4|721457.2|719993.9|720911.1|719410.7|32
1623222910000|2021-06-09 07:15:10|720912.1|719912.1|721399|719399|721408.8|719925.6|720875|719395.3|34
1623222920000|2021-06-09 07:15:20|721400.6|719400.6|720850.8|719850.8|721401.2|719879.9|720816.7|719334.7|33
1623222930000|2021-06-09 07:15:30|720841.6|719841.6|721351.1|719351.1|721366.7|719866.2|720840.3|719326.8|35
1623222940000|2021-06-09 07:15:40|721352.8|719352.8|720847.3|719847.3|721364.1|719848.5|720817.4|719335.7|32
1623222950000|2021-06-09 07:15:50|720849.3|719849.3|721252.7|719252.7|721355|719866.6|720756.1|719252.7|31
1623222960000|2021-06-09 07:16:00|721258.8|719258.8|721332.3|719332.3|721341.3|719854|720719.7|719241.7|36
1623222970000|2021-06-09 07:16:10|721306.1|719306.1|721242.8|719242.8|721306.1|719773.6|720768.8|719236.4|35
1623222980000|2021-06-09 07:16:20|720765.9|719765.9|721307.7|719307.7|721307.7|719765.9|720764.2|719250.8|35
1623222990000|2021-06-09 07:16:30|721306.2|719306.2|720651.3|719651.3|721306.2|719733|720562.5|719157.7|40
1623223000000|2021-06-09 07:16:40|720640.8|719640.8|720775.4|719775.4|721263.8|719785.6|720639.6|719172.2|36
1623223010000|2021-06-09 07:16:50|720765.4|719765.4|720830.8|719830.8|720830.8|719830.8|720741.8|719741.8|36
1623223020000|2021-06-09 07:17:00|721311.8|719311.8|721428.7|719428.7|721464|719956.7|720739.2|719253.6|40
1623223030000|2021-06-09 07:17:10|721435.8|719435.8|721444.5|719444.5|721446.4|719941.8|720911.7|719420.5|34
1623223040000|2021-06-09 07:17:20|721441.1|719441.1|721340.4|719340.4|721445.3|719938.3|720810.4|719330.2|37
1623223050000|2021-06-09 07:17:30|721337.7|719337.7|720926.3|719926.3|721337.7|719926.3|720857.1|719323.5|35
1623223060000|2021-06-09 07:17:40|720917.7|719917.7|720862.6|719862.6|720933.2|719933.2|720834.9|719834.9|36
1623223070000|2021-06-09 07:17:50|720861.8|719861.8|720902.7|719902.7|721406.6|719909.8|720797|719406.6|38
1623223080000|2021-06-09 07:18:00|720904.8|719904.8|720888.2|719888.2|721389.1|719930.5|720863.1|719389.1|36
1623223090000|2021-06-09 07:18:10|720885.4|719885.4|720881.5|719881.5|720907.7|719907.7|720872.7|719872.7|33
1623223100000|2021-06-09 07:18:20|720883.5|719883.5|720892.8|719892.8|720895.8|719895.8|720865.6|719865.6|31
1623223110000|2021-06-09 07:18:30|720891.6|719891.6|720968.2|719968.2|720986.8|719986.8|720890.4|719890.4|36
1623223120000|2021-06-09 07:18:40|720967.9|719967.9|720976.7|719976.7|720978.2|719978.2|720963.6|719963.6|26
1623223130000|2021-06-09 07:18:50|720973.8|719973.8|720900.8|719900.8|721083.2|720083.2|720897.8|719897.8|36
1623223140000|2021-06-09 07:19:00|720913.1|719913.1|720884.3|719884.3|720972.5|719972.5|720881.1|719881.1|35
1623223150000|2021-06-09 07:19:10|720881.8|719881.8|720866|719866|720892|719892|720858|719858|33
1623223160000|2021-06-09 07:19:20|720866.1|719866.1|720786.4|719786.4|720866.1|719866.1|720780.3|719780.3|33
1623223170000|2021-06-09 07:19:30|720773.8|719773.8|720767.1|719767.1|720778.2|719778.2|720767.1|719767.1|25
1623223180000|2021-06-09 07:19:40|720769.2|719769.2|720802.6|719802.6|720817.3|719817.3|720769.2|719769.2|26
1623223190000|2021-06-09 07:19:50|720818.5|719818.5|720840.5|719840.5|720846.6|719846.6|720803.3|719803.3|25
1623223200000|2021-06-09 07:20:00|720840.3|719840.3|720819.3|719819.3|720841.9|719841.9|720809.5|719809.5|34
1623223210000|2021-06-09 07:20:10|720818.6|719818.6|720798.7|719798.7|720827.4|719827.4|720785.1|719785.1|31
1623223220000|2021-06-09 07:20:20|720794.4|719794.4|720679.6|719679.6|720795.6|719795.6|720653.2|719653.2|38
1623223230000|2021-06-09 07:20:30|720670.4|719670.4|720641|719641|720740.9|719740.9|720619|719619|33
1623223240000|2021-06-09 07:20:40|720638.1|719638.1|720750.4|719750.4|720750.4|719750.4|720622.8|719622.8|33
1623223250000|2021-06-09 07:20:50|720743.3|719743.3|720667|719667|720751.3|719751.3|720667|719667|30
1623223260000|2021-06-09 07:21:00|720657.7|719657.7|720695.8|719695.8|720704.9|719704.9|720650.1|719650.1|29
1623223270000|2021-06-09 07:21:10|720789.6|719789.6|720859.2|719859.2|720870.6|719870.6|720770.6|719770.6|36
1623223280000|2021-06-09 07:21:20|720786|719786|720779.9|719779.9|720786.9|719786.9|720756.5|719756.5|33
1623223290000|2021-06-09 07:21:30|720783.8|719783.8|720737.8|719737.8|720818.2|719818.2|720731.7|719731.7|28
1623223300000|2021-06-09 07:21:40|720751.4|719751.4|721234.5|719234.5|721234.5|719756.8|720731.1|719231.5|29
1623223310000|2021-06-09 07:21:50|720737.7|719737.7|720769.5|719769.5|720778.3|719778.3|720729.1|719729.1|24
1623223320000|2021-06-09 07:22:00|720770.3|719770.3|720765.7|719765.7|720781.6|719781.6|720762.9|719762.9|27
1623223330000|2021-06-09 07:22:10|720763.3|719763.3|720742.3|719742.3|720765.5|719765.5|720734.5|719734.5|25
1623223340000|2021-06-09 07:22:20|720739.1|719739.1|720674.2|719674.2|720739.1|719739.1|720669.4|719669.4|28
1623223350000|2021-06-09 07:22:30|720673.5|719673.5|720618.1|719618.1|720677.8|719677.8|720611|719611|27
1623223360000|2021-06-09 07:22:40|720607.2|719607.2|720548.2|719548.2|720612.5|719612.5|720534|719534|29
1623223370000|2021-06-09 07:22:50|720559.9|719559.9|720531.4|719531.4|721086.5|719620.2|720531.4|719086.4|37
1623223380000|2021-06-09 07:23:00|720531.7|719531.7|720537.7|719537.7|720562.4|719562.4|720504|719504|37
1623223390000|2021-06-09 07:23:10|720540.6|719540.6|720369.8|719369.8|720559.7|719559.7|720369.8|719369.8|31
1623223400000|2021-06-09 07:23:20|720881.6|718881.6|720446.1|719446.1|720881.6|719486.6|720399.1|718881.6|36
1623223410000|2021-06-09 07:23:30|720440.4|719440.4|720547.6|719547.6|720551.3|719551.3|720434|719434|34
1623223420000|2021-06-09 07:23:40|720545.2|719545.2|720647.1|719647.1|720656.7|719656.7|720529.7|719529.7|36
1623223430000|2021-06-09 07:23:50|720645.2|719645.2|720634.1|719634.1|720663.9|719663.9|720627|719627|31
1623223440000|2021-06-09 07:24:00|720629.4|719629.4|720619.9|719619.9|720642.5|719642.5|720611.2|719611.2|29
1623223450000|2021-06-09 07:24:10|720619.5|719619.5|720674.2|719674.2|720674.2|719674.2|720616.6|719616.6|28
1623223460000|2021-06-09 07:24:20|720668.8|719668.8|720756.6|719756.6|720768.6|719768.6|720666|719666|37
1623223470000|2021-06-09 07:24:30|720755.7|719755.7|720760.4|719760.4|720779.5|719779.5|720755.7|719755.7|27
1623223480000|2021-06-09 07:24:40|720766.1|719766.1|720675.7|719675.7|720810.4|719810.4|720670.6|719670.6|28
1623223490000|2021-06-09 07:24:50|720674|719674|720669.2|719669.2|720679.3|719679.3|720656.8|719656.8|24
1623223500000|2021-06-09 07:25:00|720675.4|719675.4|720601.6|719601.6|720675.4|719675.4|720601.5|719601.5|34
1623223510000|2021-06-09 07:25:10|720599.8|719599.8|720638.5|719638.5|720640.2|719640.2|720590.1|719590.1|28
1623223520000|2021-06-09 07:25:20|720636.4|719636.4|720590.1|719590.1|720662.4|719662.4|720568.2|719568.2|33
1623223530000|2021-06-09 07:25:30|720595.4|719595.4|720566.3|719566.3|720595.4|719595.4|720565.8|719565.8|36
1623223540000|2021-06-09 07:25:40|720572.2|719572.2|720665|719665|720675.5|719675.5|720536.8|719536.8|34
1623223550000|2021-06-09 07:25:50|720668.9|719668.9|720567.2|719567.2|720693.9|719693.9|720567.2|719567.2|34
1623223560000|2021-06-09 07:26:00|720556.3|719556.3|720509.2|719509.2|721145.8|719737.2|720509.2|719138.8|36
1623223570000|2021-06-09 07:26:10|721035.9|719035.9|721018.4|719018.4|721081.1|719598.4|720504.6|719007|37
1623223580000|2021-06-09 07:26:20|721018.6|719018.6|720530.8|719530.8|721051.4|719562.8|720530.6|719010.1|35
1623223590000|2021-06-09 07:26:30|720533.1|719533.1|720499.5|719499.5|720533.1|719533.1|720493.6|719493.6|29
1623223600000|2021-06-09 07:26:40|720502.4|719502.4|720512.2|719512.2|720523.5|719523.5|720478.5|719478.5|31
1623223610000|2021-06-09 07:26:50|720514.5|719514.5|720666.6|719666.6|720680.5|719680.5|720514.5|719514.5|34
1623223620000|2021-06-09 07:27:00|720666.9|719666.9|720731.8|719731.8|720744.7|719744.7|720648|719648|36
1623223630000|2021-06-09 07:27:10|720732.6|719732.6|720727.5|719727.5|720738|719738|720718.7|719718.7|36
1623223640000|2021-06-09 07:27:20|720726.3|719726.3|720610.8|719610.8|720737.6|719737.6|720601.6|719601.6|35
1623223650000|2021-06-09 07:27:30|720611.1|719611.1|720573.4|719573.4|721110.4|719643.8|720555.7|719110.4|36
1623223660000|2021-06-09 07:27:40|720566.4|719566.4|721137.3|719137.3|721137.3|719567.9|720542.1|719137.3|32
1623223670000|2021-06-09 07:27:50|720631|719631|720572.1|719572.1|720640.4|719640.4|720553.8|719553.8|32
1623223680000|2021-06-09 07:28:00|720557.1|719557.1|720573.6|719573.6|720600|719600|720547.2|719547.2|34
1623223690000|2021-06-09 07:28:10|720578.3|719578.3|720577.1|719577.1|721110.1|719603|720553|719067.7|36
1623223700000|2021-06-09 07:28:20|720582.8|719582.8|720593.6|719593.6|720637.2|719637.2|720546.6|719546.6|36
1623223710000|2021-06-09 07:28:30|720572.5|719572.5|721110.1|719110.1|721110.1|719598.8|720570.9|719110.1|33
1623223720000|2021-06-09 07:28:40|720598.3|719598.3|720602.4|719602.4|721117.5|719621.2|720592.4|719100.7|28
1623223730000|2021-06-09 07:28:50|720617|719617|720659.5|719659.5|720670|719670|720574.8|719574.8|23
1623223740000|2021-06-09 07:29:00|720658.6|719658.6|720661.5|719661.5|720701|719701|720657.5|719657.5|27
1623223750000|2021-06-09 07:29:10|720669.2|719669.2|720773.3|719773.3|720782.7|719782.7|720668.7|719668.7|31
1623223760000|2021-06-09 07:29:20|720774.9|719774.9|720836.3|719836.3|720874.9|719874.9|720774.6|719774.6|32
1623223770000|2021-06-09 07:29:30|720828.5|719828.5|720711.5|719711.5|720846.1|719846.1|720706.2|719706.2|36
1623223780000|2021-06-09 07:29:40|720720.5|719720.5|720729|719729|720737.1|719737.1|720693.5|719693.5|32
1623223790000|2021-06-09 07:29:50|720729.9|719729.9|720752.7|719752.7|720755.5|719755.5|720719.8|719719.8|31
1623223800000|2021-06-09 07:30:00|720752.8|719752.8|720839.2|719839.2|720873.2|719873.2|720746.5|719746.5|35
1623223810000|2021-06-09 07:30:10|720854.3|719854.3|720833.5|719833.5|720862.4|719862.4|720827.3|719827.3|36
1623223820000|2021-06-09 07:30:20|720832.2|719832.2|720836.2|719836.2|720850.6|719850.6|720832.2|719832.2|31
1623223830000|2021-06-09 07:30:30|720842|719842|720925.5|719925.5|720929.2|719929.2|720808.6|719808.6|32
1623223840000|2021-06-09 07:30:40|720926.2|719926.2|720948|719948|720972.3|719972.3|720909.3|719909.3|33
1623223850000|2021-06-09 07:30:50|720953.6|719953.6|720956.6|719956.6|720972.6|719972.6|720952.7|719952.7|30
1623223860000|2021-06-09 07:31:00|720939.9|719939.9|720958.1|719958.1|720962.8|719962.8|720935.6|719935.6|31
1623223870000|2021-06-09 07:31:10|720958.6|719958.6|721064.6|720064.6|721079.1|720079.1|720953.6|719953.6|32
1623223880000|2021-06-09 07:31:20|721077.4|720077.4|721069.3|720069.3|721077.6|720077.6|721062.7|720062.7|28
1623223890000|2021-06-09 07:31:30|721070.5|720070.5|721064.2|720064.2|721159.4|720159.4|721027.2|720027.2|33
1623223900000|2021-06-09 07:31:40|721050|720050|721056.3|720056.3|721060.7|720060.7|721043|720043|26
1623223910000|2021-06-09 07:31:50|721047.3|720047.3|721114.3|720114.3|721127.5|720127.5|721037.7|720037.7|31
1623223920000|2021-06-09 07:32:00|721119.5|720119.5|721123.4|720123.4|721138.9|720138.9|721105.5|720105.5|33
1623223930000|2021-06-09 07:32:10|721123.2|720123.2|721233.5|720233.5|721237.7|720237.7|721120.8|720120.8|30
1623223940000|2021-06-09 07:32:20|721232.3|720232.3|721228.3|720228.3|721328.8|720328.8|721209.1|720209.1|36
1623223950000|2021-06-09 07:32:30|721225.5|720225.5|721238.7|720238.7|721244.7|720244.7|721212.4|720212.4|34
1623223960000|2021-06-09 07:32:40|721243.7|720243.7|721237.1|720237.1|721249|720249|721229|720229|27
1623223970000|2021-06-09 07:32:50|721237.3|720237.3|721260.6|720260.6|721281.1|720281.1|721236.5|720236.5|33
1623223980000|2021-06-09 07:33:00|721262.1|720262.1|721206.9|720206.9|721262.1|720262.1|721200.4|720200.4|32
1623223990000|2021-06-09 07:33:10|721200.8|720200.8|721187.1|720187.1|721206|720206|721175|720175|26
1623224000000|2021-06-09 07:33:20|721182.5|720182.5|721181.4|720181.4|721194.9|720194.9|721179.4|720179.4|23
1623224010000|2021-06-09 07:33:30|721193.7|720193.7|721200|720200|721207.3|720207.3|721177.7|720177.7|31
1623224020000|2021-06-09 07:33:40|721197.8|720197.8|721181.2|720181.2|721206|720206|721181.2|720181.2|27
1623224030000|2021-06-09 07:33:50|721198.1|720198.1|721188.4|720188.4|721200.9|720200.9|721181.9|720181.9|21
1623224040000|2021-06-09 07:34:00|721182.8|720182.8|721163.6|720163.6|721219.6|720219.6|721136.1|720136.1|27
1623224050000|2021-06-09 07:34:10|721142.1|720142.1|721120.4|720120.4|721148.8|720148.8|721117.7|720117.7|33
1623224060000|2021-06-09 07:34:20|721133.2|720133.2|721164.4|720164.4|721170.6|720170.6|721100.2|720100.2|30
1623224070000|2021-06-09 07:34:30|721157.8|720157.8|721138.9|720138.9|721157.8|720157.8|721108.2|720108.2|32
1623224080000|2021-06-09 07:34:40|721138.8|720138.8|721115.8|720115.8|721138.8|720138.8|721101.4|720101.4|35
1623224090000|2021-06-09 07:34:50|721107.8|720107.8|721098.5|720098.5|721118.1|720118.1|721096.2|720096.2|31
1623224100000|2021-06-09 07:35:00|721095.6|720095.6|721077.9|720077.9|721131.7|720131.7|721062.3|720062.3|28
1623224110000|2021-06-09 07:35:10|721078|720078|721086.3|720086.3|721100.9|720100.9|721074.7|720074.7|32
1623224120000|2021-06-09 07:35:20|721094.5|720094.5|721060|720060|721107.9|720107.9|721050.3|720050.3|32
1623224130000|2021-06-09 07:35:30|721065|720065|721060.7|720060.7|721065|720065|721044.2|720044.2|29
1623224140000|2021-06-09 07:35:40|721061.5|720061.5|721089|720089|721111.2|720111.2|721056.5|720056.5|27
1623224150000|2021-06-09 07:35:50|721093.2|720093.2|721093.1|720093.1|721111|720111|721088.4|720088.4|30
1623224160000|2021-06-09 07:36:00|721087.4|720087.4|721091.6|720091.6|721103.5|720103.5|721084.4|720084.4|30
1623224170000|2021-06-09 07:36:10|721091.5|720091.5|721126.2|720126.2|721129.2|720129.2|721090.1|720090.1|29
1623224180000|2021-06-09 07:36:20|721125.1|720125.1|721172.8|720172.8|721174.3|720174.3|721125.1|720125.1|39
1623224190000|2021-06-09 07:36:30|721181.5|720181.5|721164.2|720164.2|721182.6|720182.6|721155.5|720155.5|28
1623224200000|2021-06-09 07:36:40|721165.1|720165.1|721201.9|720201.9|721202.5|720202.5|721165.1|720165.1|25
1623224210000|2021-06-09 07:36:50|721201.7|720201.7|721201.2|720201.2|721238.4|720238.4|721185.9|720185.9|35
1623224220000|2021-06-09 07:37:00|721205|720205|721343.9|720343.9|721349.9|720349.9|721186.9|720186.9|34
1623224230000|2021-06-09 07:37:10|721345.1|720345.1|721323.6|720323.6|721345.1|720345.1|721313.8|720313.8|27
1623224240000|2021-06-09 07:37:20|721328.7|720328.7|721347.8|720347.8|721348.1|720348.1|721320.1|720320.1|30
1623224250000|2021-06-09 07:37:30|721346.4|720346.4|721331.6|720331.6|721369.7|720369.7|721329.5|720329.5|32
1623224260000|2021-06-09 07:37:40|721331|720331|721344.4|720344.4|721346.5|720346.5|721331|720331|30
1623224270000|2021-06-09 07:37:50|721342.4|720342.4|721342.7|720342.7|721347.7|720347.7|721339.5|720339.5|24
1623224280000|2021-06-09 07:38:00|721343.2|720343.2|721344.5|720344.5|721407.8|720407.8|721342.8|720342.8|31
1623224290000|2021-06-09 07:38:10|721343.4|720343.4|721435|720435|721470.4|720470.4|721335.6|720335.6|38
1623224300000|2021-06-09 07:38:20|721438.5|720438.5|721414.3|720414.3|721901.2|720451.7|721375.2|719901.2|34
1623224310000|2021-06-09 07:38:30|721406.6|720406.6|721436.7|720436.7|721466.5|720466.5|721405.6|720405.6|32
1623224320000|2021-06-09 07:38:40|721439.5|720439.5|721417.1|720417.1|721479.8|720479.8|721404.5|720404.5|31
1623224330000|2021-06-09 07:38:50|721412.2|720412.2|721439.3|720439.3|721439.3|720439.3|721412.2|720412.2|20
1623224340000|2021-06-09 07:39:00|721440.1|720440.1|721477.5|720477.5|721484.8|720484.8|721430.7|720430.7|35
1623224350000|2021-06-09 07:39:10|721475.2|720475.2|721531.8|720531.8|721551.9|720551.9|721473.1|720473.1|33
1623224360000|2021-06-09 07:39:20|721527.2|720527.2|721493.3|720493.3|721977.1|720527.2|721466|719975.9|32
1623224370000|2021-06-09 07:39:30|721489.7|720489.7|721544.3|720544.3|721547.2|720547.2|721467.4|720467.4|34
1623224380000|2021-06-09 07:39:40|721543.8|720543.8|721536.5|720536.5|721560.2|720560.2|721536.5|720536.5|35
1623224390000|2021-06-09 07:39:50|721538.3|720538.3|721536.5|720536.5|721546.8|720546.8|721532.1|720532.1|23
1623224400000|2021-06-09 07:40:00|721545.3|720545.3|721574.5|720574.5|721582.3|720582.3|721537.5|720537.5|29
1623224410000|2021-06-09 07:40:10|721568.3|720568.3|721559|720559|721572.4|720572.4|721556.8|720556.8|21
1623224420000|2021-06-09 07:40:20|721560.9|720560.9|721621.8|720621.8|721631|720631|721558|720558|29
1623224430000|2021-06-09 07:40:30|721619.3|720619.3|721646.5|720646.5|721646.5|720646.5|721609.7|720609.7|22
1623224440000|2021-06-09 07:40:40|721648.8|720648.8|721786.2|720786.2|721803.8|720803.8|721635.9|720635.9|33
1623224450000|2021-06-09 07:40:50|721788.1|720788.1|721770|720770|721789|720789|721770|720770|33
1623224460000|2021-06-09 07:41:00|721769.9|720769.9|721661.1|720661.1|721790.8|720790.8|721660.7|720660.7|32
1623224470000|2021-06-09 07:41:10|721662.5|720662.5|721624|720624|721666.7|720666.7|721624|720624|29
1623224480000|2021-06-09 07:41:20|721624.6|720624.6|721686.3|720686.3|721690.1|720690.1|721624.6|720624.6|21
1623224490000|2021-06-09 07:41:30|721673.1|720673.1|721675.7|720675.7|721688.8|720688.8|721665.1|720665.1|22
1623224500000|2021-06-09 07:41:40|721689.2|720689.2|721666|720666|721690.2|720690.2|721663.5|720663.5|27
1623224510000|2021-06-09 07:41:50|721659.5|720659.5|721659.8|720659.8|721669.7|720669.7|721655|720655|21
1623224520000|2021-06-09 07:42:00|721668|720668|721674.2|720674.2|721674.2|720674.2|721652|720652|26
1623224530000|2021-06-09 07:42:10|721694.4|720694.4|721672.4|720672.4|721706.9|720706.9|721672.4|720672.4|30
1623224540000|2021-06-09 07:42:20|721672.9|720672.9|721658|720658|721692.6|720692.6|721655.2|720655.2|28
1623224550000|2021-06-09 07:42:30|721663.7|720663.7|721551|720551|721665.7|720665.7|721548.5|720548.5|36
1623224560000|2021-06-09 07:42:40|721563.9|720563.9|721566|720566|721601.6|720601.6|721560.4|720560.4|30
1623224570000|2021-06-09 07:42:50|721566.9|720566.9|721567.9|720567.9|721583.7|720583.7|721565.4|720565.4|26
1623224580000|2021-06-09 07:43:00|721577.5|720577.5|721562.7|720562.7|721577.5|720577.5|721548.2|720548.2|33
1623224590000|2021-06-09 07:43:10|721564.1|720564.1|721657.6|720657.6|721657.6|720657.6|721562.2|720562.2|30
1623224600000|2021-06-09 07:43:20|721653.7|720653.7|721707.9|720707.9|721738.1|720738.1|721648.5|720648.5|30
1623224610000|2021-06-09 07:43:30|721708.7|720708.7|721700.8|720700.8|721708.7|720708.7|721679.6|720679.6|29
1623224620000|2021-06-09 07:43:40|721704.4|720704.4|721683.2|720683.2|721704.6|720704.6|721680.6|720680.6|28
1623224630000|2021-06-09 07:43:50|721684.4|720684.4|721734.4|720734.4|721745.9|720745.9|721684.4|720684.4|26
1623224640000|2021-06-09 07:44:00|721739|720739|721765.4|720765.4|721774.2|720774.2|721738.6|720738.6|28
1623224650000|2021-06-09 07:44:10|721770.1|720770.1|721709.3|720709.3|721799.1|720799.1|721709.3|720709.3|36
1623224660000|2021-06-09 07:44:20|721709.1|720709.1|721777.7|720777.7|721784.4|720784.4|721709.1|720709.1|30
1623224670000|2021-06-09 07:44:30|721776.1|720776.1|721794.5|720794.5|721797.3|720797.3|721776.1|720776.1|23
1623224680000|2021-06-09 07:44:40|721795|720795|721793.6|720793.6|721800.7|720800.7|721781.8|720781.8|21
1623224690000|2021-06-09 07:44:50|721795.7|720795.7|721773|720773|721812.7|720812.7|721755.5|720755.5|28
1623224700000|2021-06-09 07:45:00|721767.8|720767.8|721893.8|720893.8|721893.8|720893.8|721766.7|720766.7|36
1623224710000|2021-06-09 07:45:10|721895.3|720895.3|721860.6|720860.6|721895.3|720895.3|721793.4|720793.4|30
1623224720000|2021-06-09 07:45:20|721855.4|720855.4|721871.5|720871.5|721885.3|720885.3|721840.5|720840.5|21
1623224730000|2021-06-09 07:45:30|721871.9|720871.9|721872.2|720872.2|721881.6|720881.6|721856.4|720856.4|33
1623224740000|2021-06-09 07:45:40|721865.8|720865.8|721865.1|720865.1|721873.3|720873.3|721842.7|720842.7|32
1623224750000|2021-06-09 07:45:50|721864.2|720864.2|721892.7|720892.7|721903.9|720903.9|721864.2|720864.2|26
1623224760000|2021-06-09 07:46:00|721886.2|720886.2|721908.5|720908.5|721922.1|720922.1|721847.9|720847.9|34
1623224770000|2021-06-09 07:46:10|721927.5|720927.5|721922.9|720922.9|721930.9|720930.9|721906.7|720906.7|29
1623224780000|2021-06-09 07:46:20|721920.1|720920.1|721907.1|720907.1|721927|720927|721897.5|720897.5|31
1623224790000|2021-06-09 07:46:30|721915.4|720915.4|721942.5|720942.5|721945.3|720945.3|721908|720908|28
1623224800000|2021-06-09 07:46:40|721945.2|720945.2|721947.6|720947.6|721949.9|720949.9|721943.7|720943.7|24
1623224810000|2021-06-09 07:46:50|721948.1|720948.1|721979.8|720979.8|721985.4|720985.4|721948.1|720948.1|25
1623224820000|2021-06-09 07:47:00|721971.6|720971.6|721957.5|720957.5|721975.1|720975.1|721948.4|720948.4|28
1623224830000|2021-06-09 07:47:10|721960.3|720960.3|721977|720977|721985.8|720985.8|721952.5|720952.5|23
1623224840000|2021-06-09 07:47:20|721976|720976|721963.8|720963.8|721976.7|720976.7|721963.8|720963.8|20
1623224850000|2021-06-09 07:47:30|721964|720964|721960.9|720960.9|721964|720964|721937.6|720937.6|22
1623224860000|2021-06-09 07:47:40|721940.9|720940.9|721941.6|720941.6|721951.1|720951.1|721937|720937|29
1623224870000|2021-06-09 07:47:50|721941.3|720941.3|722052.4|721052.4|722052.4|721052.4|721941.3|720941.3|31
1623224880000|2021-06-09 07:48:00|722043.9|721043.9|722058.8|721058.8|722085.5|721085.5|722043.9|721043.9|38
1623224890000|2021-06-09 07:48:10|722053.3|721053.3|722052.9|721052.9|722059.9|721059.9|722041.7|721041.7|25
1623224900000|2021-06-09 07:48:20|722054.1|721054.1|722051.9|721051.9|722058.3|721058.3|722050.7|721050.7|23
1623224910000|2021-06-09 07:48:30|722051|721051|722031.3|721031.3|722059.5|721059.5|722031.3|721031.3|30
1623224920000|2021-06-09 07:48:40|722030.1|721030.1|722035.8|721035.8|722053.5|721053.5|722029.3|721029.3|29
1623224930000|2021-06-09 07:48:50|722036.1|721036.1|722020.9|721020.9|722043.1|721043.1|722014.8|721014.8|24
1623224940000|2021-06-09 07:49:00|722027.1|721027.1|721917.5|720917.5|722028.8|721028.8|721917.5|720917.5|22
1623224950000|2021-06-09 07:49:10|721918.7|720918.7|721885.7|720885.7|721939.3|720939.3|721876.2|720876.2|37
1623224960000|2021-06-09 07:49:20|721885.4|720885.4|721927.7|720927.7|721946.3|720946.3|721870|720870|32
1623224970000|2021-06-09 07:49:30|721927.8|720927.8|721997|720997|721999|720999|721919.8|720919.8|31
1623224980000|2021-06-09 07:49:40|722001.1|721001.1|721995.9|720995.9|722027.6|721027.6|721989.7|720989.7|23
1623224990000|2021-06-09 07:49:50|721996.6|720996.6|722013.2|721013.2|722013.2|721013.2|721991.7|720991.7|24
1623225000000|2021-06-09 07:50:00|722008.8|721008.8|722047|721047|722052.9|721052.9|722008.8|721008.8|24
1623225010000|2021-06-09 07:50:10|722046.8|721046.8|722018.7|721018.7|722051.4|721051.4|722013.7|721013.7|20
1623225020000|2021-06-09 07:50:20|722020.1|721020.1|721916.1|720916.1|722028.1|721028.1|721906.4|720906.4|37
1623225030000|2021-06-09 07:50:30|721906|720906|721870.4|720870.4|721907.6|720907.6|721862.1|720862.1|32
1623225040000|2021-06-09 07:50:40|721870.2|720870.2|721867.3|720867.3|721872.9|720872.9|721854.4|720854.4|29
1623225050000|2021-06-09 07:50:50|721860.7|720860.7|721864.8|720864.8|721875.8|720875.8|721853.5|720853.5|28
1623225060000|2021-06-09 07:51:00|721860.9|720860.9|721750.5|720750.5|721861.1|720861.1|721748.7|720748.7|28
1623225070000|2021-06-09 07:51:10|721746.1|720746.1|721839|720839|721847|720847|721736.3|720736.3|22
1623225080000|2021-06-09 07:51:20|721845.2|720845.2|721718|720718|721845.2|720845.2|721711.3|720711.3|26
1623225090000|2021-06-09 07:51:30|721710.5|720710.5|721731.8|720731.8|721744.5|720744.5|721672.7|720672.7|33
1623225100000|2021-06-09 07:51:40|721730.8|720730.8|721719.2|720719.2|721756.4|720756.4|721716.9|720716.9|31
1623225110000|2021-06-09 07:51:50|721696.7|720696.7|721700.2|720700.2|721705.8|720705.8|721685.7|720685.7|31
1623225120000|2021-06-09 07:52:00|721699.9|720699.9|721700.4|720700.4|721711|720711|721692.7|720692.7|33
1623225130000|2021-06-09 07:52:10|721693.3|720693.3|721685.4|720685.4|721696.5|720696.5|721669.5|720669.5|19
1623225140000|2021-06-09 07:52:20|721682.3|720682.3|721611|720611|721682.3|720682.3|721596.9|720596.9|33
1623225150000|2021-06-09 07:52:30|721603.9|720603.9|721803.6|720803.6|721803.6|720803.6|721585.5|720585.5|32
1623225160000|2021-06-09 07:52:40|721802.6|720802.6|721864.4|720864.4|721864.4|720864.4|721766.6|720766.6|29
1623225170000|2021-06-09 07:52:50|721866|720866|721965.5|720965.5|722414.8|720965.5|721855.7|720396.3|35
1623225180000|2021-06-09 07:53:00|721966|720966|721940.2|720940.2|721966|720966|721913|720913|37
1623225190000|2021-06-09 07:53:10|721952.8|720952.8|721955.5|720955.5|722441.7|720959.4|721900.6|720436.5|31
1623225200000|2021-06-09 07:53:20|721957.4|720957.4|721957.2|720957.2|721966.6|720966.6|721946.8|720946.8|16
1623225210000|2021-06-09 07:53:30|721964.8|720964.8|721978.1|720978.1|722020.5|721020.5|721942.9|720942.9|27
1623225220000|2021-06-09 07:53:40|721989.5|720989.5|721964.8|720964.8|721989.5|720989.5|721961.2|720961.2|32
1623225230000|2021-06-09 07:53:50|721964.4|720964.4|721961.8|720961.8|721966.8|720966.8|721945.1|720945.1|22
1623225240000|2021-06-09 07:54:00|721940.4|720940.4|721912.5|720912.5|721950.7|720950.7|721904.3|720904.3|25
1623225250000|2021-06-09 07:54:10|721913.4|720913.4|721974|720974|721983.3|720983.3|721913.4|720913.4|30
1623225260000|2021-06-09 07:54:20|721972.6|720972.6|722035.8|721035.8|722043.1|721043.1|721972.6|720972.6|28
1623225270000|2021-06-09 07:54:30|722041.5|721041.5|722003|721003|722041.5|721041.5|721996.6|720996.6|21
1623225280000|2021-06-09 07:54:40|722000.4|721000.4|721992.5|720992.5|722001.5|721001.5|721982.1|720982.1|25
1623225290000|2021-06-09 07:54:50|721994.6|720994.6|722084.5|721084.5|722106.3|721106.3|721994.6|720994.6|27
1623225300000|2021-06-09 07:55:00|722083.6|721083.6|722014.6|721014.6|722083.6|721083.6|721994.7|720994.7|30
1623225310000|2021-06-09 07:55:10|722010|721010|722001.3|721001.3|722017|721017|721981.2|720981.2|34
1623225320000|2021-06-09 07:55:20|722006.7|721006.7|721986.5|720986.5|722006.7|721006.7|721985.8|720985.8|27
1623225330000|2021-06-09 07:55:30|721985.6|720985.6|721938.4|720938.4|721990.1|720990.1|721875.9|720875.9|33
1623225340000|2021-06-09 07:55:40|721937.3|720937.3|722045.8|721045.8|722046.8|721046.8|721935.7|720935.7|32
1623225350000|2021-06-09 07:55:50|722028.8|721028.8|722547.9|720547.9|722547.9|721061.4|721999.2|720545.6|28
1623225360000|2021-06-09 07:56:00|722545.8|720545.8|722037|721037|722545.8|721062.8|722031.3|720545.8|30
1623225370000|2021-06-09 07:56:10|722037.6|721037.6|722030.4|721030.4|722039.7|721039.7|722021.5|721021.5|24
1623225380000|2021-06-09 07:56:20|722025.1|721025.1|722017.7|721017.7|722038|721038|722014.3|721014.3|27
1623225390000|2021-06-09 07:56:30|722029.2|721029.2|722016.9|721016.9|722029.2|721029.2|722015.5|721015.5|21
1623225400000|2021-06-09 07:56:40|722016.8|721016.8|721966.1|720966.1|722027.5|721027.5|721960.2|720960.2|29
1623225410000|2021-06-09 07:56:50|721967|720967|721902.6|720902.6|721992.1|720992.1|721901.7|720901.7|27
1623225420000|2021-06-09 07:57:00|721890.9|720890.9|721901.7|720901.7|721907.6|720907.6|721890.3|720890.3|25
1623225430000|2021-06-09 07:57:10|721902.3|720902.3|721903.4|720903.4|721919.2|720919.2|721864.4|720864.4|31
1623225440000|2021-06-09 07:57:20|721900.7|720900.7|721895.1|720895.1|721910.5|720910.5|721886.8|720886.8|19
1623225450000|2021-06-09 07:57:30|721892.8|720892.8|721841.1|720841.1|721892.8|720892.8|721837.6|720837.6|31
1623225460000|2021-06-09 07:57:40|721835.8|720835.8|721830|720830|721836.8|720836.8|721807.1|720807.1|34
1623225470000|2021-06-09 07:57:50|721829.2|720829.2|721750|720750|721831.4|720831.4|721750|720750|25
1623225480000|2021-06-09 07:58:00|721743.6|720743.6|721697.9|720697.9|721797.8|720797.8|721697.9|720697.9|27
1623225490000|2021-06-09 07:58:10|721692.4|720692.4|721681.2|720681.2|721724.7|720724.7|721681.2|720681.2|30
1623225500000|2021-06-09 07:58:20|721691.8|720691.8|721661.5|720661.5|721691.8|720691.8|721661.5|720661.5|16
1623225510000|2021-06-09 07:58:30|721665.4|720665.4|721643.7|720643.7|721706.2|720706.2|721643.7|720643.7|34
1623225520000|2021-06-09 07:58:40|721651.2|720651.2|721712.6|720712.6|721729.7|720729.7|721646.4|720646.4|35
1623225530000|2021-06-09 07:58:50|721716.4|720716.4|721691.5|720691.5|721728.7|720728.7|721690.6|720690.6|31
1623225540000|2021-06-09 07:59:00|721701.6|720701.6|721625.3|720625.3|721701.6|720701.6|721614.7|720614.7|34
1623225550000|2021-06-09 07:59:10|721621|720621|721665.3|720665.3|721674.1|720674.1|721621|720621|26
1623225560000|2021-06-09 07:59:20|721662|720662|721639.3|720639.3|721672.1|720672.1|721630|720630|21
1623225570000|2021-06-09 07:59:30|721633.6|720633.6|721641.6|720641.6|721657.5|720657.5|721629.9|720629.9|21
1623225580000|2021-06-09 07:59:40|721641.5|720641.5|721612.1|720612.1|721645.5|720645.5|721603.5|720603.5|24
1623225590000|2021-06-09 07:59:50|721617.7|720617.7|721675.7|720675.7|721689|720689|721617.7|720617.7|25
1623225600000|2021-06-09 08:00:00|721674.8|720674.8|721667.9|720667.9|721674.8|720674.8|721642.8|720642.8|29
1623225610000|2021-06-09 08:00:10|721667.4|720667.4|721637.4|720637.4|721669.2|720669.2|721637.4|720637.4|26
1623225620000|2021-06-09 08:00:20|721638.2|720638.2|721621.9|720621.9|721638.2|720638.2|721610.8|720610.8|26
1623225630000|2021-06-09 08:00:30|721619.3|720619.3|721601.6|720601.6|721624|720624|721591.2|720591.2|32
1623225640000|2021-06-09 08:00:40|721596.1|720596.1|721520.6|720520.6|721605.5|720605.5|721520.6|720520.6|29
1623225650000|2021-06-09 08:00:50|721525.4|720525.4|721426.9|720426.9|721525.4|720525.4|721420.6|720420.6|30
1623225660000|2021-06-09 08:01:00|721426.7|720426.7|721552.2|720552.2|722023|720581.4|721384|720022.8|37
1623225670000|2021-06-09 08:01:10|721539.2|720539.2|721494.9|720494.9|721551.5|720551.5|721477.7|720477.7|37
1623225680000|2021-06-09 08:01:20|721488.9|720488.9|721497.1|720497.1|721508.4|720508.4|721488.9|720488.9|26
1623225690000|2021-06-09 08:01:30|721486.2|720486.2|721497.7|720497.7|721497.7|720497.7|721478.1|720478.1|27
1623225700000|2021-06-09 08:01:40|721495|720495|721532|720532|721551.9|720551.9|721495|720495|34
1623225710000|2021-06-09 08:01:50|721533.3|720533.3|721577.2|720577.2|721592.4|720592.4|721502.4|720502.4|37
1623225720000|2021-06-09 08:02:00|721557.3|720557.3|721724.8|720724.8|721727.9|720727.9|721552.4|720552.4|38
1623225730000|2021-06-09 08:02:10|721703.1|720703.1|721779.8|720779.8|721799.6|720799.6|721685.6|720685.6|34
1623225740000|2021-06-09 08:02:20|721779.2|720779.2|721802.4|720802.4|721802.4|720802.4|721776.7|720776.7|29
1623225750000|2021-06-09 08:02:30|721806.5|720806.5|721844.6|720844.6|721844.6|720844.6|721804.4|720804.4|31
1623225760000|2021-06-09 08:02:40|721845.3|720845.3|721874.6|720874.6|721889.8|720889.8|721842.7|720842.7|27
1623225770000|2021-06-09 08:02:50|721882.9|720882.9|721881.2|720881.2|721885.3|720885.3|721880.9|720880.9|15
1623225780000|2021-06-09 08:03:00|721880.7|720880.7|721896.3|720896.3|721899.1|720899.1|721871.8|720871.8|24
1623225790000|2021-06-09 08:03:10|721900.3|720900.3|721855.8|720855.8|721901.7|720901.7|721855.8|720855.8|34
1623225800000|2021-06-09 08:03:20|721856.1|720856.1|721881.2|720881.2|721881.2|720881.2|721835.6|720835.6|28
1623225810000|2021-06-09 08:03:30|721880.3|720880.3|721903.3|720903.3|721903.7|720903.7|721867.9|720867.9|32
1623225820000|2021-06-09 08:03:40|721901.5|720901.5|721877.1|720877.1|721930.6|720930.6|721877.1|720877.1|32
1623225830000|2021-06-09 08:03:50|721878.1|720878.1|721881.8|720881.8|721884.7|720884.7|721877.5|720877.5|30
1623225840000|2021-06-09 08:04:00|721880.3|720880.3|721876.5|720876.5|721882.2|720882.2|721812|720812|38
1623225850000|2021-06-09 08:04:10|721897.7|720897.7|721904.8|720904.8|721904.8|720904.8|721884.1|720884.1|32
1623225860000|2021-06-09 08:04:20|721901.5|720901.5|722471.8|720471.8|722471.8|720962.9|721897.7|720467.5|28
1623225870000|2021-06-09 08:04:30|721965.1|720965.1|721941.8|720941.8|721971.8|720971.8|721938.3|720938.3|33
1623225880000|2021-06-09 08:04:40|721939.8|720939.8|721846.6|720846.6|721939.8|720939.8|721843.2|720843.2|32
1623225890000|2021-06-09 08:04:50|721842.3|720842.3|721916.9|720916.9|721933.5|720933.5|721842.3|720842.3|31
1623225900000|2021-06-09 08:05:00|721914.1|720914.1|721917.7|720917.7|721933.9|720933.9|721910.5|720910.5|25
1623225910000|2021-06-09 08:05:10|721916.6|720916.6|721938.3|720938.3|721953.7|720953.7|721916.6|720916.6|25
1623225920000|2021-06-09 08:05:20|721938.2|720938.2|721958.9|720958.9|721966|720966|721938.2|720938.2|28
1623225930000|2021-06-09 08:05:30|721964|720964|721955.6|720955.6|721964.1|720964.1|721949.3|720949.3|25
1623225940000|2021-06-09 08:05:40|721957.6|720957.6|721923.6|720923.6|721957.6|720957.6|721914.2|720914.2|27
1623225950000|2021-06-09 08:05:50|721921.7|720921.7|721919.6|720919.6|721924.3|720924.3|721907.1|720907.1|23
1623225960000|2021-06-09 08:06:00|721901.2|720901.2|721936.3|720936.3|721957.6|720957.6|721901.2|720901.2|33
1623225970000|2021-06-09 08:06:10|721941.7|720941.7|721928.7|720928.7|721946.7|720946.7|721920.1|720920.1|32
1623225980000|2021-06-09 08:06:20|721928.8|720928.8|721932.6|720932.6|721934.6|720934.6|721918.6|720918.6|28
1623225990000|2021-06-09 08:06:30|721928.8|720928.8|721858.1|720858.1|721932.8|720932.8|721838|720838|33
1623226000000|2021-06-09 08:06:40|721864.3|720864.3|721804.6|720804.6|721882.8|720882.8|721795.3|720795.3|31
1623226010000|2021-06-09 08:06:50|721800.7|720800.7|721803.2|720803.2|721808.1|720808.1|721800.7|720800.7|27
1623226020000|2021-06-09 08:07:00|721801.7|720801.7|721860.8|720860.8|721860.8|720860.8|721801.7|720801.7|31
1623226030000|2021-06-09 08:07:10|721850.1|720850.1|721849.6|720849.6|721861.8|720861.8|721815.4|720815.4|33
1623226040000|2021-06-09 08:07:20|721856.9|720856.9|721843.2|720843.2|721873.5|720873.5|721745.5|720745.5|34
1623226050000|2021-06-09 08:07:30|721845.5|720845.5|721835.1|720835.1|721861.4|720861.4|721830|720830|26
1623226060000|2021-06-09 08:07:40|721830.4|720830.4|721826.7|720826.7|721832.2|720832.2|721814.2|720814.2|29
1623226070000|2021-06-09 08:07:50|721826.4|720826.4|721827.9|720827.9|721842.6|720842.6|721819.2|720819.2|34
1623226080000|2021-06-09 08:08:00|721825.4|720825.4|721828.8|720828.8|721830.6|720830.6|721798.6|720798.6|34
1623226090000|2021-06-09 08:08:10|721830.3|720830.3|721806.7|720806.7|722363.1|720869.9|721802.6|720360|29
1623226100000|2021-06-09 08:08:20|721805.2|720805.2|721803.8|720803.8|721814.5|720814.5|721798.9|720798.9|28
1623226110000|2021-06-09 08:08:30|721802.6|720802.6|721798.7|720798.7|721806|720806|721766.5|720766.5|30
1623226120000|2021-06-09 08:08:40|721798.2|720798.2|721896.5|720896.5|721913.7|720913.7|721798.2|720798.2|23
1623226130000|2021-06-09 08:08:50|721903.2|720903.2|721960.7|720960.7|721969.8|720969.8|721894.2|720894.2|23
1623226140000|2021-06-09 08:09:00|721961.1|720961.1|721964.5|720964.5|721965.8|720965.8|721951.4|720951.4|19
1623226150000|2021-06-09 08:09:10|721964.7|720964.7|722021.6|721021.6|722021.6|721021.6|721952.1|720952.1|26
1623226160000|2021-06-09 08:09:20|722038|721038|721984.1|720984.1|722047.8|721047.8|721984.1|720984.1|32
1623226170000|2021-06-09 08:09:30|721984.2|720984.2|721902.9|720902.9|721984.2|720984.2|721897.9|720897.9|37
1623226180000|2021-06-09 08:09:40|721898.7|720898.7|721839.5|720839.5|721902.1|720902.1|721827.7|720827.7|34
1623226190000|2021-06-09 08:09:50|721836.3|720836.3|721832.5|720832.5|721846|720846|721820.9|720820.9|33
1623226200000|2021-06-09 08:10:00|721822.9|720822.9|721819.4|720819.4|721833.3|720833.3|721755.3|720755.3|34
1623226210000|2021-06-09 08:10:10|721833.3|720833.3|721781|720781|721833.3|720833.3|721751.9|720751.9|33
1623226220000|2021-06-09 08:10:20|721734|720734|722146|720146|722148.3|720737.3|721635.9|720144|32
1623226230000|2021-06-09 08:10:30|722144.5|720144.5|721613.7|720613.7|722145.6|720632.1|721609.4|720142.8|33
1623226240000|2021-06-09 08:10:40|721615.9|720615.9|721685|720685|721686.3|720686.3|721613|720613|38
1623226250000|2021-06-09 08:10:50|721686.6|720686.6|721760.5|720760.5|721767.5|720767.5|721686.6|720686.6|35
1623226260000|2021-06-09 08:11:00|721764.7|720764.7|721747.5|720747.5|722258.3|720764.7|721742.9|720255.2|27
1623226270000|2021-06-09 08:11:10|721749.6|720749.6|721758.2|720758.2|721781.2|720781.2|721742.2|720742.2|28
1623226280000|2021-06-09 08:11:20|721758|720758|721775.1|720775.1|721782|720782|721754.5|720754.5|24
1623226290000|2021-06-09 08:11:30|721776.7|720776.7|721785.4|720785.4|721810.7|720810.7|721774.9|720774.9|28
1623226300000|2021-06-09 08:11:40|721791.8|720791.8|721788|720788|721792.2|720792.2|721763.6|720763.6|30
1623226310000|2021-06-09 08:11:50|721787.8|720787.8|721786.1|720786.1|721790.7|720790.7|721781.2|720781.2|25
1623226320000|2021-06-09 08:12:00|721784.1|720784.1|721771.3|720771.3|721784.1|720784.1|721766|720766|27
1623226330000|2021-06-09 08:12:10|721771.4|720771.4|721759.5|720759.5|721774.3|720774.3|721724|720724|28
1623226340000|2021-06-09 08:12:20|721760|720760|721780.8|720780.8|721785.6|720785.6|721749.3|720749.3|33
1623226350000|2021-06-09 08:12:30|721770.7|720770.7|721788.5|720788.5|721806.7|720806.7|721770.7|720770.7|28
1623226360000|2021-06-09 08:12:40|721801.4|720801.4|721899.2|720899.2|721899.2|720899.2|721801.4|720801.4|33
1623226370000|2021-06-09 08:12:50|721894.8|720894.8|721901.4|720901.4|721913.6|720913.6|721844.1|720844.1|32
1623226380000|2021-06-09 08:13:00|721873.3|720873.3|721949.9|720949.9|721956.4|720956.4|721873.3|720873.3|36
1623226390000|2021-06-09 08:13:10|721949.6|720949.6|721974.5|720974.5|722035|721035|721932.9|720932.9|29
1623226400000|2021-06-09 08:13:20|721969.6|720969.6|721959.9|720959.9|721972|720972|721959.8|720959.8|29
1623226410000|2021-06-09 08:13:30|721961.1|720961.1|721912.2|720912.2|721969|720969|721899.4|720899.4|32
1623226420000|2021-06-09 08:13:40|721912.4|720912.4|721921.9|720921.9|721921.9|720921.9|721912.4|720912.4|26
1623226430000|2021-06-09 08:13:50|721924|720924|721914.6|720914.6|721925.9|720925.9|721906.4|720906.4|23
1623226440000|2021-06-09 08:14:00|721913.2|720913.2|721908.5|720908.5|721922.7|720922.7|721902.4|720902.4|28
1623226450000|2021-06-09 08:14:10|721905.9|720905.9|721920.1|720920.1|721920.1|720920.1|721905.6|720905.6|22
1623226460000|2021-06-09 08:14:20|721918.6|720918.6|721941.2|720941.2|721969|720969|721897.9|720897.9|24
1623226470000|2021-06-09 08:14:30|721943.7|720943.7|721975.1|720975.1|721981.3|720981.3|721929.5|720929.5|29
1623226480000|2021-06-09 08:14:40|721973.6|720973.6|721923.3|720923.3|721977.6|720977.6|721918.9|720918.9|21
1623226490000|2021-06-09 08:14:50|721924.4|720924.4|721899|720899|721924.6|720924.6|721899|720899|25
1623226500000|2021-06-09 08:15:00|721932.3|720932.3|721941.5|720941.5|721945.7|720945.7|721919.3|720919.3|34
1623226510000|2021-06-09 08:15:10|721941.8|720941.8|721938.4|720938.4|721968.9|720968.9|721936.4|720936.4|28
1623226520000|2021-06-09 08:15:20|721937.9|720937.9|721926.1|720926.1|721950|720950|721900.1|720900.1|27
1623226530000|2021-06-09 08:15:30|721922.4|720922.4|721885.2|720885.2|721924.2|720924.2|721884.7|720884.7|24
1623226540000|2021-06-09 08:15:40|721886.2|720886.2|721913.7|720913.7|721914.6|720914.6|721885.6|720885.6|29
1623226550000|2021-06-09 08:15:50|721911.3|720911.3|721938.2|720938.2|721938.2|720938.2|721904.2|720904.2|26
1623226560000|2021-06-09 08:16:00|721933|720933|721834.6|720834.6|721933|720933|721818.1|720818.1|32
1623226570000|2021-06-09 08:16:10|721836|720836|721859.2|720859.2|721865.8|720865.8|721823.1|720823.1|31
1623226580000|2021-06-09 08:16:20|721862.6|720862.6|721860.2|720860.2|721874.9|720874.9|721857.4|720857.4|28
1623226590000|2021-06-09 08:16:30|721861.3|720861.3|721856.8|720856.8|721866.5|720866.5|721852.8|720852.8|27
1623226600000|2021-06-09 08:16:40|721859.2|720859.2|721915|720915|721915|720915|721858.2|720858.2|31
1623226610000|2021-06-09 08:16:50|721908.9|720908.9|721911.2|720911.2|721913.3|720913.3|721906.1|720906.1|20
1623226620000|2021-06-09 08:17:00|721910.6|720910.6|721894.4|720894.4|721912.9|720912.9|721894.3|720894.3|16
1623226630000|2021-06-09 08:17:10|721877.8|720877.8|721878.6|720878.6|721898.7|720898.7|721877.8|720877.8|22
1623226640000|2021-06-09 08:17:20|721882.3|720882.3|721881.7|720881.7|721883.4|720883.4|721838.8|720838.8|26
1623226650000|2021-06-09 08:17:30|721874.9|720874.9|721842.7|720842.7|721876.3|720876.3|721835.7|720835.7|18
1623226660000|2021-06-09 08:17:40|721835.8|720835.8|721829|720829|721844.5|720844.5|721825.7|720825.7|23
1623226670000|2021-06-09 08:17:50|721826.7|720826.7|721817.7|720817.7|721826.9|720826.9|721812.1|720812.1|25
1623226680000|2021-06-09 08:18:00|721816.7|720816.7|721787.6|720787.6|721824|720824|721787.6|720787.6|27
1623226690000|2021-06-09 08:18:10|721784.4|720784.4|721770.5|720770.5|721790.2|720790.2|721764.7|720764.7|29
1623226700000|2021-06-09 08:18:20|721768.2|720768.2|721727.3|720727.3|721768.8|720768.8|721725.2|720725.2|33
1623226710000|2021-06-09 08:18:30|721704.8|720704.8|721721.6|720721.6|721726.1|720726.1|721703|720703|29
1623226720000|2021-06-09 08:18:40|721722.3|720722.3|721711.4|720711.4|721724.3|720724.3|721702.2|720702.2|31
1623226730000|2021-06-09 08:18:50|721708.4|720708.4|721771.4|720771.4|721775.3|720775.3|721702.7|720702.7|28
1623226740000|2021-06-09 08:19:00|721771|720771|721775.6|720775.6|721781.6|720781.6|721769|720769|27
1623226750000|2021-06-09 08:19:10|721776.4|720776.4|721732.9|720732.9|721777.1|720777.1|721732.9|720732.9|28
1623226760000|2021-06-09 08:19:20|721734.5|720734.5|721686.6|720686.6|721734.5|720734.5|721667.1|720667.1|36
1623226770000|2021-06-09 08:19:30|721683.1|720683.1|721611.2|720611.2|721683.1|720683.1|721607.1|720607.1|37
1623226780000|2021-06-09 08:19:40|721603|720603|721589.2|720589.2|722096.9|720619.7|721589.2|720091|30
1623226790000|2021-06-09 08:19:50|721589.5|720589.5|721584.6|720584.6|721591.1|720591.1|721580.5|720580.5|28
1623226800000|2021-06-09 08:20:00|721575.6|720575.6|721587.2|720587.2|721589.5|720589.5|721569.1|720569.1|29
1623226810000|2021-06-09 08:20:10|721587.3|720587.3|721601.6|720601.6|721603|720603|721587.3|720587.3|25
1623226820000|2021-06-09 08:20:20|721602.2|720602.2|721592.4|720592.4|721616|720616|721572.4|720572.4|23
1623226830000|2021-06-09 08:20:30|721594.1|720594.1|721622.9|720622.9|721634.1|720634.1|721594.1|720594.1|30
1623226840000|2021-06-09 08:20:40|721620.2|720620.2|721549.9|720549.9|721620.2|720620.2|721525.2|720525.2|30
1623226850000|2021-06-09 08:20:50|721550|720550|721616.6|720616.6|721624.6|720624.6|721543.4|720543.4|31
1623226860000|2021-06-09 08:21:00|721617.2|720617.2|721616.7|720616.7|721629.2|720629.2|721602.4|720602.4|29
1623226870000|2021-06-09 08:21:10|721617.4|720617.4|721593.3|720593.3|721623.9|720623.9|721576.7|720576.7|29
1623226880000|2021-06-09 08:21:20|721593.6|720593.6|721544.1|720544.1|721601.6|720601.6|721526.3|720526.3|27
1623226890000|2021-06-09 08:21:30|721542.3|720542.3|721547.8|720547.8|721547.8|720547.8|721526.6|720526.6|20
1623226900000|2021-06-09 08:21:40|721544.5|720544.5|721531.9|720531.9|721554.2|720554.2|721531.5|720531.5|31
1623226910000|2021-06-09 08:21:50|721532.6|720532.6|721535.9|720535.9|721537.9|720537.9|721526.3|720526.3|27
1623226920000|2021-06-09 08:22:00|721531.4|720531.4|721565.9|720565.9|721574.2|720574.2|721531.4|720531.4|33
1623226930000|2021-06-09 08:22:10|721560.6|720560.6|721543.9|720543.9|721560.6|720560.6|721534.7|720534.7|31
1623226940000|2021-06-09 08:22:20|721543.5|720543.5|722016.5|720016.5|722016.5|720543.5|721507.1|720016.5|27
1623226950000|2021-06-09 08:22:30|721510.3|720510.3|721497.2|720497.2|721517.7|720517.7|721490.9|720490.9|26
1623226960000|2021-06-09 08:22:40|721495.2|720495.2|721469.3|720469.3|721495.2|720495.2|721441.7|720441.7|29
1623226970000|2021-06-09 08:22:50|721451.9|720451.9|721405.4|720405.4|721463.2|720463.2|721394.2|720394.2|27
1623226980000|2021-06-09 08:23:00|721385.3|720385.3|721339.9|720339.9|721887.5|720385.3|721323.3|719877.5|32
1623226990000|2021-06-09 08:23:10|721331.5|720331.5|721336.2|720336.2|721347.1|720347.1|721322|720322|31
1623227000000|2021-06-09 08:23:20|721336|720336|721328.9|720328.9|721336.7|720336.7|721320.6|720320.6|23
1623227010000|2021-06-09 08:23:30|721328|720328|721325.4|720325.4|721328|720328|721312.4|720312.4|17
1623227020000|2021-06-09 08:23:40|721325.3|720325.3|721331.7|720331.7|721836.5|720339.8|721324.6|719836.5|23
1623227030000|2021-06-09 08:23:50|721334|720334|721334.8|720334.8|721833.5|720339.7|721328.6|719833.5|27
1623227040000|2021-06-09 08:24:00|721334.4|720334.4|721338.5|720338.5|721343.1|720343.1|721317.5|720317.5|34
1623227050000|2021-06-09 08:24:10|721340.8|720340.8|721341|720341|721341|720341|721334.3|720334.3|28
1623227060000|2021-06-09 08:24:20|721341.6|720341.6|721321.9|720321.9|721346.8|720346.8|721321.5|720321.5|26
1623227070000|2021-06-09 08:24:30|721320.8|720320.8|721342|720342|721368.5|720368.5|721318.9|720318.9|27
1623227080000|2021-06-09 08:24:40|721342.9|720342.9|721334.6|720334.6|721354.6|720354.6|721334.6|720334.6|26
1623227090000|2021-06-09 08:24:50|721348.3|720348.3|721347.4|720347.4|721355|720355|721336.4|720336.4|28
1623227100000|2021-06-09 08:25:00|721337.8|720337.8|721343.6|720343.6|721360.7|720360.7|721304|720304|28
1623227110000|2021-06-09 08:25:10|721341.7|720341.7|721449.9|720449.9|721452.6|720452.6|721341.7|720341.7|31
1623227120000|2021-06-09 08:25:20|721447|720447|721564.2|720564.2|721564.2|720564.2|721434.4|720434.4|35
1623227130000|2021-06-09 08:25:30|721567.5|720567.5|721489.3|720489.3|721606|720606|721487.5|720487.5|22
1623227140000|2021-06-09 08:25:40|721483.3|720483.3|721462.5|720462.5|721484.9|720484.9|721462.5|720462.5|29
1623227150000|2021-06-09 08:25:50|721463.4|720463.4|721507.2|720507.2|721508|720508|721461.4|720461.4|29
1623227160000|2021-06-09 08:26:00|721503.1|720503.1|721499.9|720499.9|721520.3|720520.3|721484.5|720484.5|32
1623227170000|2021-06-09 08:26:10|721499.4|720499.4|721480.1|720480.1|721500.7|720500.7|721469.8|720469.8|23
1623227180000|2021-06-09 08:26:20|721480.4|720480.4|721530.9|720530.9|721530.9|720530.9|721480.4|720480.4|13
1623227190000|2021-06-09 08:26:30|721529.9|720529.9|721507|720507|721534|720534|721507|720507|28
1623227200000|2021-06-09 08:26:40|721500.9|720500.9|721491.9|720491.9|721506|720506|721490.2|720490.2|21
1623227210000|2021-06-09 08:26:50|721488.3|720488.3|721494.1|720494.1|721498.3|720498.3|721488.3|720488.3|19
1623227220000|2021-06-09 08:27:00|721492.2|720492.2|721483.5|720483.5|721499.6|720499.6|721470.9|720470.9|25
1623227230000|2021-06-09 08:27:10|721485|720485|721515.2|720515.2|721515.5|720515.5|721479.3|720479.3|26
1623227240000|2021-06-09 08:27:20|721512.2|720512.2|721507.3|720507.3|721514.8|720514.8|721502.9|720502.9|17
1623227250000|2021-06-09 08:27:30|721512.7|720512.7|721470.1|720470.1|721512.7|720512.7|721470.1|720470.1|25
1623227260000|2021-06-09 08:27:40|721473|720473|721493.9|720493.9|721505.3|720505.3|721458.1|720458.1|24
1623227270000|2021-06-09 08:27:50|721497.6|720497.6|721498.8|720498.8|721511|720511|721495|720495|26
1623227280000|2021-06-09 08:28:00|721496.7|720496.7|721503.2|720503.2|721503.2|720503.2|721491.7|720491.7|29
1623227290000|2021-06-09 08:28:10|721504.2|720504.2|721509.1|720509.1|721518.1|720518.1|721501.7|720501.7|30
1623227300000|2021-06-09 08:28:20|721507.9|720507.9|721493.6|720493.6|721513.6|720513.6|721490.1|720490.1|30
1623227310000|2021-06-09 08:28:30|721477.2|720477.2|721458.7|720458.7|721967.3|720492.2|721456|719965.6|28
1623227320000|2021-06-09 08:28:40|721455.2|720455.2|721410.4|720410.4|721455.2|720455.2|721406.6|720406.6|29
1623227330000|2021-06-09 08:28:50|721409.6|720409.6|721456.2|720456.2|721463|720463|721409.6|720409.6|31
1623227340000|2021-06-09 08:29:00|721449.8|720449.8|721468.2|720468.2|721496.2|720496.2|721438.8|720438.8|35
1623227350000|2021-06-09 08:29:10|721473|720473|721458.5|720458.5|721944.5|720477.6|721443.9|719944.5|32
1623227360000|2021-06-09 08:29:20|721454|720454|721437.5|720437.5|721455.3|720455.3|721421|720421|30
1623227370000|2021-06-09 08:29:30|721432.6|720432.6|721404.3|720404.3|721437.3|720437.3|721371.4|720371.4|32
1623227380000|2021-06-09 08:29:40|721401.9|720401.9|721356.1|720356.1|721401.9|720401.9|721356.1|720356.1|31
1623227390000|2021-06-09 08:29:50|721355.7|720355.7|721344.8|720344.8|721375.6|720375.6|721343.7|720343.7|27
1623227400000|2021-06-09 08:30:00|721346.4|720346.4|721337.6|720337.6|721349.8|720349.8|721324.7|720324.7|33
1623227410000|2021-06-09 08:30:10|721337.1|720337.1|721352.9|720352.9|721357.5|720357.5|721332.9|720332.9|34
1623227420000|2021-06-09 08:30:20|721350.8|720350.8|721349.8|720349.8|721350.9|720350.9|721343.9|720343.9|25
1623227430000|2021-06-09 08:30:30|721349.7|720349.7|721353|720353|721356.3|720356.3|721345|720345|22
1623227440000|2021-06-09 08:30:40|721354|720354|721373.9|720373.9|721373.9|720373.9|721354|720354|27
1623227450000|2021-06-09 08:30:50|721373.2|720373.2|721434.8|720434.8|721442.5|720442.5|721371.8|720371.8|31
1623227460000|2021-06-09 08:31:00|721436|720436|721485.4|720485.4|721485.4|720485.4|721436|720436|26
1623227470000|2021-06-09 08:31:10|721488.4|720488.4|721522.8|720522.8|721534.9|720534.9|721484.6|720484.6|37
1623227480000|2021-06-09 08:31:20|721523|720523|721530.2|720530.2|721533.1|720533.1|721514.4|720514.4|32
1623227490000|2021-06-09 08:31:30|721524.1|720524.1|721515.2|720515.2|721532.8|720532.8|721486.6|720486.6|32
1623227500000|2021-06-09 08:31:40|721515.7|720515.7|721504.4|720504.4|721519|720519|721500.9|720500.9|27
1623227510000|2021-06-09 08:31:50|721503.2|720503.2|721520.1|720520.1|721523.4|720523.4|721501.3|720501.3|32
1623227520000|2021-06-09 08:32:00|721509.4|720509.4|721513.2|720513.2|721516.8|720516.8|721503.9|720503.9|28
1623227530000|2021-06-09 08:32:10|721513.3|720513.3|721510.2|720510.2|721517.6|720517.6|721494|720494|27
1623227540000|2021-06-09 08:32:20|721508.5|720508.5|721533.5|720533.5|721540.2|720540.2|721508.5|720508.5|32
1623227550000|2021-06-09 08:32:30|721529.4|720529.4|721523.2|720523.2|721537.6|720537.6|721515.1|720515.1|29
1623227560000|2021-06-09 08:32:40|721523.6|720523.6|721527.1|720527.1|721528.2|720528.2|721503.4|720503.4|23
1623227570000|2021-06-09 08:32:50|721529.2|720529.2|721531|720531|721531|720531|721511.4|720511.4|24
1623227580000|2021-06-09 08:33:00|721529.2|720529.2|721525.5|720525.5|721530.1|720530.1|721515.3|720515.3|22
1623227590000|2021-06-09 08:33:10|721525.1|720525.1|721523.9|720523.9|721527.3|720527.3|721521.3|720521.3|17
1623227600000|2021-06-09 08:33:20|721522.6|720522.6|721526.7|720526.7|721537|720537|721488.6|720488.6|31
1623227610000|2021-06-09 08:33:30|721530.1|720530.1|721511.2|720511.2|721540.1|720540.1|721505.9|720505.9|32
1623227620000|2021-06-09 08:33:40|721510.8|720510.8|721483.3|720483.3|721518.1|720518.1|721481.3|720481.3|27
1623227630000|2021-06-09 08:33:50|721486|720486|721480.6|720480.6|721491.2|720491.2|721475.8|720475.8|27
1623227640000|2021-06-09 08:34:00|721457.8|720457.8|721465.3|720465.3|721466.7|720466.7|721448.2|720448.2|35
1623227650000|2021-06-09 08:34:10|721464.3|720464.3|721451|720451|721467.1|720467.1|721449.9|720449.9|27
1623227660000|2021-06-09 08:34:20|721453.9|720453.9|721450.6|720450.6|721459.9|720459.9|721441.5|720441.5|28
1623227670000|2021-06-09 08:34:30|721449.4|720449.4|721447.9|720447.9|721449.4|720449.4|721441.4|720441.4|27
1623227680000|2021-06-09 08:34:40|721448.1|720448.1|721523.2|720523.2|721524|720524|721435.7|720435.7|27
1623227690000|2021-06-09 08:34:50|721519.9|720519.9|721462.6|720462.6|721519.9|720519.9|721454.8|720454.8|34
1623227700000|2021-06-09 08:35:00|721461.9|720461.9|721435.1|720435.1|721461.9|720461.9|721415.9|720415.9|34
1623227710000|2021-06-09 08:35:10|721438.5|720438.5|721431.2|720431.2|721440.5|720440.5|721421.1|720421.1|25
1623227720000|2021-06-09 08:35:20|721427.3|720427.3|721410.1|720410.1|721428.8|720428.8|721326.5|720326.5|29
1623227730000|2021-06-09 08:35:30|721411.6|720411.6|721434.3|720434.3|721439.7|720439.7|721410.9|720410.9|23
1623227740000|2021-06-09 08:35:40|721436.2|720436.2|721429.3|720429.3|721444.5|720444.5|721424.1|720424.1|23
1623227750000|2021-06-09 08:35:50|721427.8|720427.8|721448.4|720448.4|721448.7|720448.7|721427.8|720427.8|20
1623227760000|2021-06-09 08:36:00|721436.3|720436.3|721436.5|720436.5|721447.7|720447.7|721422.7|720422.7|28
1623227770000|2021-06-09 08:36:10|721440.7|720440.7|721412.3|720412.3|721441.2|720441.2|721408.8|720408.8|24
1623227780000|2021-06-09 08:36:20|721409.4|720409.4|721404.2|720404.2|721412.9|720412.9|721403.9|720403.9|22
1623227790000|2021-06-09 08:36:30|721401|720401|721344.7|720344.7|721401|720401|721344.7|720344.7|28
1623227800000|2021-06-09 08:36:40|721345.5|720345.5|721312.5|720312.5|721350.1|720350.1|721306.8|720306.8|30
1623227810000|2021-06-09 08:36:50|721309.2|720309.2|721242|720242|721315.9|720315.9|721240.8|720240.8|27
1623227820000|2021-06-09 08:37:00|721220.7|720220.7|721170.7|720170.7|721220.7|720220.7|721158.1|720158.1|36
1623227830000|2021-06-09 08:37:10|721171.1|720171.1|721212.6|720212.6|721232.5|720232.5|721171.1|720171.1|22
1623227840000|2021-06-09 08:37:20|721225.1|720225.1|721205|720205|721227.3|720227.3|721200.4|720200.4|19
1623227850000|2021-06-09 08:37:30|721205.5|720205.5|721202.9|720202.9|721206.6|720206.6|721201.7|720201.7|15
1623227860000|2021-06-09 08:37:40|721204.1|720204.1|721204.5|720204.5|721205.8|720205.8|721202.5|720202.5|16
1623227870000|2021-06-09 08:37:50|721205.5|720205.5|721152.1|720152.1|721205.7|720205.7|721146.8|720146.8|22
1623227880000|2021-06-09 08:38:00|721142.9|720142.9|721114.3|720114.3|721154.2|720154.2|721046.6|720046.6|35
1623227890000|2021-06-09 08:38:10|721150|720150|721116.3|720116.3|721157.5|720157.5|721108.1|720108.1|33
1623227900000|2021-06-09 08:38:20|721118|720118|721122.8|720122.8|721123.3|720123.3|721104|720104|32
1623227910000|2021-06-09 08:38:30|721114.3|720114.3|721117.4|720117.4|721126.2|720126.2|721105.6|720105.6|30
1623227920000|2021-06-09 08:38:40|721119|720119|721169.1|720169.1|721171.4|720171.4|721119|720119|32
1623227930000|2021-06-09 08:38:50|721170.4|720170.4|721171.8|720171.8|721179.7|720179.7|721158.9|720158.9|28
1623227940000|2021-06-09 08:39:00|721171.5|720171.5|721670.7|719670.7|721675.2|720175|721158.7|719658.8|31
1623227950000|2021-06-09 08:39:10|721672.7|719672.7|721177.3|720177.3|721682.7|720184.4|721177.3|719672.7|34
1623227960000|2021-06-09 08:39:20|721176.9|720176.9|721196.6|720196.6|721196.6|720196.6|721176.9|720176.9|24
1623227970000|2021-06-09 08:39:30|721193.7|720193.7|721205.6|720205.6|721205.6|720205.6|721188.5|720188.5|14
1623227980000|2021-06-09 08:39:40|721199.5|720199.5|721231.8|720231.8|721235.4|720235.4|721195.5|720195.5|32
1623227990000|2021-06-09 08:39:50|721232.9|720232.9|721229.3|720229.3|721244.3|720244.3|721227.7|720227.7|26
1623228000000|2021-06-09 08:40:00|721226.2|720226.2|721248.5|720248.5|721248.5|720248.5|721225.9|720225.9|24
1623228010000|2021-06-09 08:40:10|721268|720268|721280.1|720280.1|721280.1|720280.1|721259.5|720259.5|27
1623228020000|2021-06-09 08:40:20|721279.7|720279.7|721366.8|720366.8|721385.9|720385.9|721278.8|720278.8|27
1623228030000|2021-06-09 08:40:30|721355|720355|721385|720385|721398.1|720398.1|721337.9|720337.9|32
1623228040000|2021-06-09 08:40:40|721376.5|720376.5|721429.4|720429.4|721472.5|720472.5|721373|720373|26
1623228050000|2021-06-09 08:40:50|721437.1|720437.1|721429.4|720429.4|721444.1|720444.1|721424.5|720424.5|36
1623228060000|2021-06-09 08:41:00|721430|720430|721468|720468|721482.1|720482.1|721427.5|720427.5|30
1623228070000|2021-06-09 08:41:10|721461|720461|721505.3|720505.3|721519.3|720519.3|721461|720461|32
1623228080000|2021-06-09 08:41:20|721504.9|720504.9|721492.4|720492.4|721522.8|720522.8|721491.5|720491.5|28
1623228090000|2021-06-09 08:41:30|721492|720492|721478.8|720478.8|721493.7|720493.7|721476.5|720476.5|18
1623228100000|2021-06-09 08:41:40|721477.2|720477.2|721446.4|720446.4|721477.2|720477.2|721428.8|720428.8|33
1623228110000|2021-06-09 08:41:50|721453.2|720453.2|721469.1|720469.1|721482.6|720482.6|721453.2|720453.2|21
1623228120000|2021-06-09 08:42:00|721462.1|720462.1|721466.8|720466.8|721466.8|720466.8|721436|720436|24
1623228130000|2021-06-09 08:42:10|721465.7|720465.7|721475|720475|721478.1|720478.1|721463.1|720463.1|15
1623228140000|2021-06-09 08:42:20|721474.3|720474.3|721466|720466|721490|720490|721460.7|720460.7|20
1623228150000|2021-06-09 08:42:30|721470|720470|721472.2|720472.2|721475.7|720475.7|721462.8|720462.8|17
1623228160000|2021-06-09 08:42:40|721471.9|720471.9|721454.2|720454.2|721479.2|720479.2|721452.2|720452.2|27
1623228170000|2021-06-09 08:42:50|721454.3|720454.3|721469.5|720469.5|721470.5|720470.5|721454.3|720454.3|20
1623228180000|2021-06-09 08:43:00|721470|720470|721425.4|720425.4|721470|720470|721425.4|720425.4|21
1623228190000|2021-06-09 08:43:10|721425|720425|721427.1|720427.1|721456.3|720456.3|721424.2|720424.2|24
1623228200000|2021-06-09 08:43:20|721425.3|720425.3|721433.6|720433.6|721435|720435|721419.8|720419.8|23
1623228210000|2021-06-09 08:43:30|721426.9|720426.9|721440.2|720440.2|721447.6|720447.6|721418|720418|18
1623228220000|2021-06-09 08:43:40|721440.5|720440.5|721462.5|720462.5|721470.5|720470.5|721435.6|720435.6|24
1623228230000|2021-06-09 08:43:50|721486|720486|721488.2|720488.2|721499.6|720499.6|721474.6|720474.6|24
1623228240000|2021-06-09 08:44:00|721500.8|720500.8|721583.4|720583.4|721583.4|720583.4|721500.8|720500.8|33
1623228250000|2021-06-09 08:44:10|721582.4|720582.4|721565.2|720565.2|721582.4|720582.4|721563.4|720563.4|23
1623228260000|2021-06-09 08:44:20|721572.5|720572.5|721566.7|720566.7|721574.7|720574.7|721566.7|720566.7|18
1623228270000|2021-06-09 08:44:30|721555.3|720555.3|721573.7|720573.7|721573.7|720573.7|721555.3|720555.3|18
1623228280000|2021-06-09 08:44:40|721573.3|720573.3|721573|720573|721590.5|720590.5|721572.9|720572.9|22
1623228290000|2021-06-09 08:44:50|721573.9|720573.9|721580.4|720580.4|721585|720585|721573.7|720573.7|18
1623228300000|2021-06-09 08:45:00|721575.4|720575.4|721570.9|720570.9|721576.6|720576.6|721570|720570|19
1623228310000|2021-06-09 08:45:10|721580.9|720580.9|721672.1|720672.1|721717.5|720717.5|721580.9|720580.9|30
1623228320000|2021-06-09 08:45:20|721674.6|720674.6|721686.7|720686.7|721690.9|720690.9|721670.9|720670.9|26
1623228330000|2021-06-09 08:45:30|721683.2|720683.2|721722.3|720722.3|721775.8|720775.8|721680.2|720680.2|32
1623228340000|2021-06-09 08:45:40|721721.4|720721.4|721706.7|720706.7|721747.3|720747.3|721706.7|720706.7|31
1623228350000|2021-06-09 08:45:50|721708.8|720708.8|721681|720681|721734|720734|721670.2|720670.2|35
1623228360000|2021-06-09 08:46:00|721673|720673|721647.9|720647.9|721738.1|720738.1|721647.9|720647.9|31
1623228370000|2021-06-09 08:46:10|721648.6|720648.6|721664.9|720664.9|721674.9|720674.9|721647.9|720647.9|29
1623228380000|2021-06-09 08:46:20|721663.9|720663.9|721617|720617|721670.6|720670.6|721616.3|720616.3|28
1623228390000|2021-06-09 08:46:30|721613.2|720613.2|721572.7|720572.7|721663|720663|721565.7|720565.7|30
1623228400000|2021-06-09 08:46:40|721576.4|720576.4|721549.2|720549.2|721576.4|720576.4|721549.2|720549.2|19
1623228410000|2021-06-09 08:46:50|721541.7|720541.7|721570.2|720570.2|721603.3|720603.3|721540.7|720540.7|33
1623228420000|2021-06-09 08:47:00|721568.9|720568.9|721584.9|720584.9|721586.8|720586.8|721564.8|720564.8|26
1623228430000|2021-06-09 08:47:10|721583.1|720583.1|721592.7|720592.7|721615.9|720615.9|721582.6|720582.6|27
1623228440000|2021-06-09 08:47:20|721593.5|720593.5|721623.5|720623.5|721641|720641|721593|720593|29
1623228450000|2021-06-09 08:47:30|721622.1|720622.1|721681.7|720681.7|721681.7|720681.7|721620.8|720620.8|24
1623228460000|2021-06-09 08:47:40|721682.7|720682.7|721620|720620|721687.2|720687.2|721617.7|720617.7|34
1623228470000|2021-06-09 08:47:50|721618|720618|721629.3|720629.3|721643.1|720643.1|721618|720618|23
1623228480000|2021-06-09 08:48:00|721627.4|720627.4|721761.6|720761.6|721761.7|720761.7|721626.5|720626.5|22
1623228490000|2021-06-09 08:48:10|721762.2|720762.2|721735|720735|722264.9|720776.7|721716.6|720221.2|28
1623228500000|2021-06-09 08:48:20|721731.3|720731.3|721783.8|720783.8|721825.4|720825.4|721731.3|720731.3|26
1623228510000|2021-06-09 08:48:30|721787.9|720787.9|721826.7|720826.7|721878.5|720878.5|721782.7|720782.7|31
1623228520000|2021-06-09 08:48:40|721896.5|720896.5|721899.4|720899.4|721915.9|720915.9|721896.5|720896.5|29
1623228530000|2021-06-09 08:48:50|721900.9|720900.9|721928.1|720928.1|722372.2|720931.1|721872.1|720372.2|33
1623228540000|2021-06-09 08:49:00|721926.1|720926.1|722141.7|721141.7|722141.7|721141.7|721827.3|720827.3|37
1623228550000|2021-06-09 08:49:10|722134.5|721134.5|722582.8|720582.8|722584.8|721143.5|722091.2|720577.8|36
1623228560000|2021-06-09 08:49:20|722084.8|721084.8|721980.9|720980.9|722089.7|721089.7|721977.2|720977.2|32
1623228570000|2021-06-09 08:49:30|721993.5|720993.5|722006.2|721006.2|722006.5|721006.5|721946.4|720946.4|29
1623228580000|2021-06-09 08:49:40|722026.4|721026.4|722132|721132|722140|721140|722019.5|721019.5|28
1623228590000|2021-06-09 08:49:50|722118.5|721118.5|722062.4|721062.4|722118.5|721118.5|722058.3|721058.3|34
1623228600000|2021-06-09 08:50:00|722042.8|721042.8|722073.1|721073.1|722082.1|721082.1|722042.4|721042.4|35
1623228610000|2021-06-09 08:50:10|722064.7|721064.7|722023|721023|722068.7|721068.7|722014.5|721014.5|30
1623228620000|2021-06-09 08:50:20|722023.9|721023.9|721936.7|720936.7|722023.9|721023.9|721926.7|720926.7|36
1623228630000|2021-06-09 08:50:30|721934|720934|721927.9|720927.9|721943.3|720943.3|721924.1|720924.1|25
1623228640000|2021-06-09 08:50:40|721927.4|720927.4|721925|720925|721938.9|720938.9|721916.2|720916.2|27
1623228650000|2021-06-09 08:50:50|721924.9|720924.9|721911.5|720911.5|721926.4|720926.4|721907.2|720907.2|25
1623228660000|2021-06-09 08:51:00|721907.9|720907.9|721903.9|720903.9|721925.4|720925.4|721893|720893|28
1623228670000|2021-06-09 08:51:10|721901|720901|721903.9|720903.9|721905.4|720905.4|721889|720889|25
1623228680000|2021-06-09 08:51:20|721909.3|720909.3|721856.2|720856.2|721909.3|720909.3|721856.2|720856.2|23
1623228690000|2021-06-09 08:51:30|721859.8|720859.8|721887.1|720887.1|721919.9|720919.9|721803.9|720803.9|35
1623228700000|2021-06-09 08:51:40|721891.5|720891.5|721909.6|720909.6|721909.6|720909.6|721875|720875|25
1623228710000|2021-06-09 08:51:50|721898|720898|721873|720873|721976.4|720976.4|721857.9|720857.9|35
1623228720000|2021-06-09 08:52:00|721873.4|720873.4|721870.8|720870.8|721875.5|720875.5|721845.5|720845.5|33
1623228730000|2021-06-09 08:52:10|721870.4|720870.4|721855.8|720855.8|721870.4|720870.4|721836.3|720836.3|33
1623228740000|2021-06-09 08:52:20|721852.7|720852.7|721823.2|720823.2|721853.6|720853.6|721811.5|720811.5|25
1623228750000|2021-06-09 08:52:30|721820.2|720820.2|721770.7|720770.7|721820.2|720820.2|721725.2|720725.2|37
1623228760000|2021-06-09 08:52:40|721773.4|720773.4|721823.9|720823.9|722293.9|720850.8|721773.3|720268.6|37
1623228770000|2021-06-09 08:52:50|721830|720830|721817.7|720817.7|721848|720848|721807.4|720807.4|26
1623228780000|2021-06-09 08:53:00|721817.4|720817.4|721796.2|720796.2|721826.7|720826.7|721796.2|720796.2|19
1623228790000|2021-06-09 08:53:10|721804.5|720804.5|721832.3|720832.3|721832.3|720832.3|721798.5|720798.5|26
1623228800000|2021-06-09 08:53:20|721826.2|720826.2|721840.8|720840.8|721841.1|720841.1|721825.5|720825.5|22
1623228810000|2021-06-09 08:53:30|721825.6|720825.6|721836.6|720836.6|721837.9|720837.9|721821.1|720821.1|22
1623228820000|2021-06-09 08:53:40|721834|720834|721820|720820|721843.8|720843.8|721817.3|720817.3|21
1623228830000|2021-06-09 08:53:50|721818.5|720818.5|721878|720878|721903.6|720903.6|721812.3|720812.3|33
1623228840000|2021-06-09 08:54:00|721871|720871|721873.7|720873.7|721880.3|720880.3|721868.2|720868.2|20
1623228850000|2021-06-09 08:54:10|721874|720874|721867.6|720867.6|721874|720874|721866.7|720866.7|22
1623228860000|2021-06-09 08:54:20|721860.5|720860.5|721847.1|720847.1|721862|720862|721847.1|720847.1|19
1623228870000|2021-06-09 08:54:30|721844.3|720844.3|721776.5|720776.5|721845.5|720845.5|721776.1|720776.1|21
1623228880000|2021-06-09 08:54:40|721780.2|720780.2|721799.6|720799.6|721806.7|720806.7|721766.2|720766.2|22
1623228890000|2021-06-09 08:54:50|721799.5|720799.5|721770|720770|721803.2|720803.2|721762|720762|25
1623228900000|2021-06-09 08:55:00|721775.9|720775.9|721750.2|720750.2|721775.9|720775.9|721749.5|720749.5|24
1623228910000|2021-06-09 08:55:10|721749.7|720749.7|721773.5|720773.5|721777.1|720777.1|721748.9|720748.9|26
1623228920000|2021-06-09 08:55:20|721773.8|720773.8|721736.5|720736.5|721773.8|720773.8|721735.2|720735.2|25
1623228930000|2021-06-09 08:55:30|721729.7|720729.7|721716.1|720716.1|721734.8|720734.8|721712.9|720712.9|27
1623228940000|2021-06-09 08:55:40|721715.2|720715.2|721714.3|720714.3|721740.7|720740.7|721705.1|720705.1|32
1623228950000|2021-06-09 08:55:50|721716.5|720716.5|721726.6|720726.6|721740.8|720740.8|721711.9|720711.9|21
1623228960000|2021-06-09 08:56:00|721716.3|720716.3|721733.1|720733.1|721738.3|720738.3|721716.3|720716.3|32
1623228970000|2021-06-09 08:56:10|721732.5|720732.5|721735.6|720735.6|721746|720746|721729.8|720729.8|29
1623228980000|2021-06-09 08:56:20|721734|720734|721867.4|720867.4|722323.5|720870.8|721734|720320.5|31
1623228990000|2021-06-09 08:56:30|721864|720864|721827.9|720827.9|721864|720864|721787.4|720787.4|26
1623229000000|2021-06-09 08:56:40|721834|720834|721848|720848|721848|720848|721823.4|720823.4|20
1623229010000|2021-06-09 08:56:50|721841|720841|721849.8|720849.8|721857.2|720857.2|721841|720841|18
1623229020000|2021-06-09 08:57:00|721849.9|720849.9|721883.5|720883.5|721887.4|720887.4|721849.9|720849.9|28
1623229030000|2021-06-09 08:57:10|721879.6|720879.6|721874.5|720874.5|721884.7|720884.7|721867.4|720867.4|23
1623229040000|2021-06-09 08:57:20|721869.9|720869.9|721887.1|720887.1|721890.7|720890.7|721869.9|720869.9|25
1623229050000|2021-06-09 08:57:30|721876.8|720876.8|721880|720880|721926.1|720926.1|721876.8|720876.8|29
1623229060000|2021-06-09 08:57:40|721896.8|720896.8|721764.3|720764.3|721896.8|720896.8|721712.9|720712.9|33
1623229070000|2021-06-09 08:57:50|721754.9|720754.9|721716.6|720716.6|721756|720756|721716.6|720716.6|31
1623229080000|2021-06-09 08:58:00|721727.1|720727.1|721742.2|720742.2|721743|720743|721724.4|720724.4|35
1623229090000|2021-06-09 08:58:10|721740|720740|721770.4|720770.4|721770.4|720770.4|721722.9|720722.9|31
1623229100000|2021-06-09 08:58:20|721767.5|720767.5|721815.3|720815.3|721822.2|720822.2|721743.9|720743.9|31
1623229110000|2021-06-09 08:58:30|721810.9|720810.9|721799.6|720799.6|721817.7|720817.7|721799.6|720799.6|22
1623229120000|2021-06-09 08:58:40|721800.9|720800.9|721820.7|720820.7|721835.5|720835.5|721800.9|720800.9|23
1623229130000|2021-06-09 08:58:50|721816.6|720816.6|721817.5|720817.5|721822|720822|721811.1|720811.1|18
1623229140000|2021-06-09 08:59:00|721819.7|720819.7|721833.1|720833.1|721849.8|720849.8|721818.2|720818.2|29
1623229150000|2021-06-09 08:59:10|721837.8|720837.8|722325.3|720325.3|722342.6|720872.9|721837.8|720322.3|32
1623229160000|2021-06-09 08:59:20|722329.5|720329.5|722335.6|720335.6|722335.6|720335.6|722327.3|720327.3|21
1623229170000|2021-06-09 08:59:30|722335|720335|722332|720332|722338.3|720338.3|722326.6|720326.6|19
1623229180000|2021-06-09 08:59:40|722337.8|720337.8|722333.6|720333.6|722344.9|720847.3|721846.6|720324.3|20
1623229190000|2021-06-09 08:59:50|722333.9|720333.9|721847.8|720847.8|722347.7|720854.4|721847.5|720327.7|21
1623229200000|2021-06-09 09:00:00|721846.8|720846.8|722352|720352|722371.4|720846.8|721840.9|720343.8|39
1623229210000|2021-06-09 09:00:10|722352.1|720352.1|721953.4|720953.4|722352.8|720953.4|721872.3|720348.9|30
1623229220000|2021-06-09 09:00:20|721957.8|720957.8|721903.4|720903.4|721957.8|720957.8|721894.3|720894.3|33
1623229230000|2021-06-09 09:00:30|721922.5|720922.5|721933.3|720933.3|721940.4|720940.4|721922.5|720922.5|19
1623229240000|2021-06-09 09:00:40|721934.7|720934.7|721939.1|720939.1|721950.7|720950.7|721933.9|720933.9|19
1623229250000|2021-06-09 09:00:50|721936.3|720936.3|721940.9|720940.9|722421.7|720944.9|721908.6|720421.2|28
1623229260000|2021-06-09 09:01:00|721938.7|720938.7|721954.4|720954.4|721957|720957|721938.7|720938.7|22
1623229270000|2021-06-09 09:01:10|721955.3|720955.3|721953.4|720953.4|721956|720956|721946.8|720946.8|25
1623229280000|2021-06-09 09:01:20|721953.8|720953.8|721978.2|720978.2|721983.3|720983.3|721951.9|720951.9|22
1623229290000|2021-06-09 09:01:30|721976.6|720976.6|721953.1|720953.1|721977.5|720977.5|721922|720922|23
1623229300000|2021-06-09 09:01:40|721961.1|720961.1|721991.8|720991.8|721991.8|720991.8|721949|720949|23
1623229310000|2021-06-09 09:01:50|721980.9|720980.9|721977.3|720977.3|721980.9|720980.9|721971|720971|17
1623229320000|2021-06-09 09:02:00|721978|720978|721957.5|720957.5|721998.9|720998.9|721954.1|720954.1|25
1623229330000|2021-06-09 09:02:10|721963.2|720963.2|721987.5|720987.5|722486.4|720987.5|721963.2|720484.8|27
1623229340000|2021-06-09 09:02:20|721986.6|720986.6|721993.8|720993.8|721996|720996|721970.3|720970.3|30
1623229350000|2021-06-09 09:02:30|721992|720992|722469.7|720469.7|722512|721013.5|721952.3|720467|32
1623229360000|2021-06-09 09:02:40|721966.1|720966.1|721967.8|720967.8|722497|720991.2|721948.2|720451.5|32
1623229370000|2021-06-09 09:02:50|722012.2|721012.2|722064.2|721064.2|722065.2|721065.2|722001.5|721001.5|37
1623229380000|2021-06-09 09:03:00|722063.2|721063.2|722113.7|721113.7|722119.1|721119.1|722058.4|721058.4|30
1623229390000|2021-06-09 09:03:10|722114.6|721114.6|722109.4|721109.4|722114.8|721114.8|722109|721109|14
1623229400000|2021-06-09 09:03:20|722111.5|721111.5|722111.1|721111.1|722114.5|721114.5|722108.7|721108.7|16
1623229410000|2021-06-09 09:03:30|722102.8|721102.8|722135.6|721135.6|722135.6|721135.6|722078.4|721078.4|23
1623229420000|2021-06-09 09:03:40|722143.4|721143.4|722133.4|721133.4|722144.8|721144.8|722120.1|721120.1|29
1623229430000|2021-06-09 09:03:50|722129|721129|722139.2|721139.2|722146.3|721146.3|722129|721129|19
1623229440000|2021-06-09 09:04:00|722140.4|721140.4|722127.5|721127.5|722141.2|721141.2|722124.1|721124.1|20
1623229450000|2021-06-09 09:04:10|722127.7|721127.7|722124.1|721124.1|722129.9|721129.9|722121.6|721121.6|20
1623229460000|2021-06-09 09:04:20|722123.7|721123.7|722177.9|721177.9|722177.9|721177.9|722105.4|721105.4|23
1623229470000|2021-06-09 09:04:30|722175.3|721175.3|722164.8|721164.8|722175.3|721175.3|722160.3|721160.3|18
1623229480000|2021-06-09 09:04:40|722166.3|721166.3|722153.8|721153.8|722167.4|721167.4|722153.8|721153.8|20
1623229490000|2021-06-09 09:04:50|722155.9|721155.9|722140.9|721140.9|722623.5|721157.1|722132.9|720623.5|26
1623229500000|2021-06-09 09:05:00|722119.3|721119.3|722072|721072|722119.3|721119.3|722067.4|721067.4|28
1623229510000|2021-06-09 09:05:10|722072.2|721072.2|722057.8|721057.8|722075.9|721075.9|722053.4|721053.4|28
1623229520000|2021-06-09 09:05:20|722058.6|721058.6|722051.2|721051.2|722060.5|721060.5|722039|721039|28
1623229530000|2021-06-09 09:05:30|722048.7|721048.7|722039.5|721039.5|722054.1|721054.1|722038.5|721038.5|19
1623229540000|2021-06-09 09:05:40|722040.9|721040.9|722034.6|721034.6|722046|721046|722027.3|721027.3|21
1623229550000|2021-06-09 09:05:50|722035.8|721035.8|722031.2|721031.2|722037.1|721037.1|722029.4|721029.4|25
1623229560000|2021-06-09 09:06:00|722032.3|721032.3|722140|721140|722148.8|721148.8|722032.3|721032.3|27
1623229570000|2021-06-09 09:06:10|722139.9|721139.9|722135.5|721135.5|722150.3|721150.3|722131.4|721131.4|26
1623229580000|2021-06-09 09:06:20|722137.2|721137.2|722154.2|721154.2|722154.2|721154.2|722135|721135|23
1623229590000|2021-06-09 09:06:30|722149.4|721149.4|722038.3|721038.3|722149.4|721149.4|722038.3|721038.3|25
1623229600000|2021-06-09 09:06:40|722044.1|721044.1|721955|720955|722044.1|721044.1|721953.4|720953.4|34
1623229610000|2021-06-09 09:06:50|721960.4|720960.4|722507|720507|722526.1|721030.3|721951.7|720498.4|28
1623229620000|2021-06-09 09:07:00|722501.3|720501.3|722508.6|720508.6|722512|720512|722499.7|720499.7|31
1623229630000|2021-06-09 09:07:10|722508.2|720508.2|722523.7|720523.7|722530|720530|722501.8|720501.8|29
1623229640000|2021-06-09 09:07:20|722520.5|720520.5|722032.7|721032.7|722526.5|721034.1|722026.3|720520.5|24
1623229650000|2021-06-09 09:07:30|722033.7|721033.7|722095.1|721095.1|722095.1|721095.1|722033.7|721033.7|37
1623229660000|2021-06-09 09:07:40|722089.5|721089.5|722598.6|720598.6|722598.6|721106.1|722088.9|720595.5|36
1623229670000|2021-06-09 09:07:50|722076.4|721076.4|722072.5|721072.5|722567.7|721090.9|722070.7|720567.7|31
1623229680000|2021-06-09 09:08:00|722071.4|721071.4|722530.9|720530.9|722531.9|721078.4|722020.3|720515.9|32
1623229690000|2021-06-09 09:08:10|722531.3|720531.3|722558.9|720558.9|722559.1|720559.1|722528.2|720528.2|22
1623229700000|2021-06-09 09:08:20|722060|721060|722038.3|721038.3|722553.2|721060|722025.2|720525|27
1623229710000|2021-06-09 09:08:30|722030.5|721030.5|722539.8|720539.8|722539.8|721030.5|722030.5|720531.8|23
1623229720000|2021-06-09 09:08:40|722538.3|720538.3|722110.6|721110.6|722539.8|721114.5|722053.3|720538|33
1623229730000|2021-06-09 09:08:50|722109.9|721109.9|722126.2|721126.2|722635.1|721134.2|722109.9|720615.9|30
1623229740000|2021-06-09 09:09:00|722127.4|721127.4|722676|720676|722680.4|721230.2|722127.3|720676|36
1623229750000|2021-06-09 09:09:10|722677.9|720677.9|722658.2|720658.2|722677.9|721186.5|722153.9|720658.2|30
1623229760000|2021-06-09 09:09:20|722672.1|720672.1|722257.5|721257.5|722672.1|721275.9|722163.1|720672.1|33
1623229770000|2021-06-09 09:09:30|722758.4|720758.4|722799.4|720799.4|722805.8|721295|722267.1|720751.7|28
1623229780000|2021-06-09 09:09:40|722796.2|720796.2|722277.2|721277.2|722796.2|721315|722268.1|720779.3|25
1623229790000|2021-06-09 09:09:50|722279.8|721279.8|722276.9|721276.9|722284.5|721284.5|722276.8|721276.8|19
1623229800000|2021-06-09 09:10:00|722277.9|721277.9|722841.5|720841.5|722841.5|721327.9|722262.6|720810.8|31
1623229810000|2021-06-09 09:10:10|722343.9|721343.9|722333.8|721333.8|722872|721356.9|722312.2|720814.1|26
1623229820000|2021-06-09 09:10:20|722332.9|721332.9|722327.1|721327.1|722339.8|721339.8|722327.1|721327.1|18
1623229830000|2021-06-09 09:10:30|722328.2|721328.2|722278.4|721278.4|722825.5|721330.3|722271.8|720825.5|26
1623229840000|2021-06-09 09:10:40|722276|721276|722360.9|721360.9|722733.9|721367.5|722222.8|720733.9|32
1623229850000|2021-06-09 09:10:50|722356.1|721356.1|722873.2|720873.2|722874.7|721369.3|722356.1|720869.8|22
1623229860000|2021-06-09 09:11:00|722367.5|721367.5|722379.9|721379.9|722874.6|721392.1|722366.4|720874.6|29
1623229870000|2021-06-09 09:11:10|722380.1|721380.1|722576.7|721576.7|723082.5|721576.7|722274.8|720773.4|36
1623229880000|2021-06-09 09:11:20|723062.6|721062.6|722963.9|720963.9|723070.3|721070.3|722923.4|720923.4|38
1623229890000|2021-06-09 09:11:30|722434.2|721434.2|722928.7|720928.7|722967.9|721474.4|722434.2|720923.5|32
1623229900000|2021-06-09 09:11:40|722933.8|720933.8|722911.3|720911.3|722934.8|721413.7|722413.7|720905.8|28
1623229910000|2021-06-09 09:11:50|722904.1|720904.1|722926.1|720926.1|722931.4|721416.7|722384.1|720904.1|33
1623229920000|2021-06-09 09:12:00|722916.5|720916.5|722391.5|721391.5|722944.3|721429.5|722371.6|720916.5|29
1623229930000|2021-06-09 09:12:10|722395|721395|722315.9|721315.9|722857.2|721395|722304.2|720806.9|34
1623229940000|2021-06-09 09:12:20|722316.6|721316.6|722313.5|721313.5|722317.5|721317.5|722312|721312|25
1623229950000|2021-06-09 09:12:30|722314|721314|722318.1|721318.1|722327.1|721327.1|722306.3|721306.3|29
1623229960000|2021-06-09 09:12:40|722317.7|721317.7|722309.7|721309.7|722319.8|721319.8|722304.6|721304.6|29
1623229970000|2021-06-09 09:12:50|722307.6|721307.6|722316.1|721316.1|722316.1|721316.1|722307|721307|20
1623229980000|2021-06-09 09:13:00|722315.9|721315.9|722404.4|721404.4|722871|721413.7|722315.9|720871|34
1623229990000|2021-06-09 09:13:10|722405.6|721405.6|722346.2|721346.2|722900.7|721408.1|722344.2|720842.2|31
1623230000000|2021-06-09 09:13:20|722351.4|721351.4|722316.3|721316.3|722371.4|721371.4|722303.7|721303.7|21
1623230010000|2021-06-09 09:13:30|722304.4|721304.4|722324.7|721324.7|722895.8|721377|722297.2|720890.6|28
1623230020000|2021-06-09 09:13:40|722834.6|720834.6|722327.3|721327.3|722834.6|721339.2|722299.8|720832.5|23
1623230030000|2021-06-09 09:13:50|722325.4|721325.4|722326.3|721326.3|722335.8|721335.8|722320.6|721320.6|28
1623230040000|2021-06-09 09:14:00|722321.7|721321.7|722333|721333|722333|721333|722321.3|721321.3|14
1623230050000|2021-06-09 09:14:10|722333.7|721333.7|722835.4|720835.4|722858.7|721344.6|722293.9|720817.2|34
1623230060000|2021-06-09 09:14:20|722846|720846|722836.6|720836.6|722846|721344.7|722314.8|720824.1|31
1623230070000|2021-06-09 09:14:30|722840.8|720840.8|722302|721302|722843.2|721331.9|722301.6|720833.3|35
1623230080000|2021-06-09 09:14:40|722310.3|721310.3|722348.7|721348.7|722870|721377.1|722310.3|720843.7|31
1623230090000|2021-06-09 09:14:50|722348.8|721348.8|722889.7|720889.7|722889.7|721367.2|722348.1|720846|25
1623230100000|2021-06-09 09:15:00|722370.2|721370.2|722364.1|721364.1|722875.2|721382.6|722355.3|720875.2|30
1623230110000|2021-06-09 09:15:10|722373.3|721373.3|722330.5|721330.5|722373.5|721373.5|722328|721328|26
1623230120000|2021-06-09 09:15:20|722331.4|721331.4|722324.5|721324.5|722347.5|721347.5|722320.8|721320.8|22
1623230130000|2021-06-09 09:15:30|722318.6|721318.6|722313.9|721313.9|722322.7|721322.7|722309|721309|24
1623230140000|2021-06-09 09:15:40|722313.3|721313.3|722297.1|721297.1|722318.3|721318.3|722297.1|721297.1|21
1623230150000|2021-06-09 09:15:50|722297.2|721297.2|722302.6|721302.6|722304.5|721304.5|722289|721289|17
1623230160000|2021-06-09 09:16:00|722301.8|721301.8|722294.1|721294.1|722304.1|721304.1|722290.7|721290.7|16
1623230170000|2021-06-09 09:16:10|722297.7|721297.7|722286.6|721286.6|722725.4|721307.7|722190.6|720713.5|23
1623230180000|2021-06-09 09:16:20|722284.5|721284.5|722270.1|721270.1|722807.4|721299.8|722270.1|720800.8|20
1623230190000|2021-06-09 09:16:30|722269.7|721269.7|722259.7|721259.7|722279|721279|722254|721254|21
1623230200000|2021-06-09 09:16:40|722257.4|721257.4|722271.8|721271.8|722274.2|721274.2|722257.4|721257.4|17
1623230210000|2021-06-09 09:16:50|722269.7|721269.7|722302.2|721302.2|722303.2|721303.2|722269|721269|16
1623230220000|2021-06-09 09:17:00|722286.6|721286.6|722304.9|721304.9|722306|721306|722286.6|721286.6|18
1623230230000|2021-06-09 09:17:10|722304|721304|722352.3|721352.3|722352.3|721352.3|722301.4|721301.4|20
1623230240000|2021-06-09 09:17:20|722360.4|721360.4|722335.4|721335.4|722366.2|721366.2|722335.4|721335.4|23
1623230250000|2021-06-09 09:17:30|722832.8|720832.8|722328|721328|722834.7|721342.8|722321.9|720832.8|21
1623230260000|2021-06-09 09:17:40|722327.4|721327.4|722311.6|721311.6|722828.2|721327.4|722306.4|720824.5|21
1623230270000|2021-06-09 09:17:50|722314.9|721314.9|722299.6|721299.6|722822.8|721318.5|722299.6|720818.6|16
1623230280000|2021-06-09 09:18:00|722301.7|721301.7|722346.8|721346.8|722839.5|721357.2|722301.7|720830.8|29
1623230290000|2021-06-09 09:18:10|722347.4|721347.4|722313|721313|722823.9|721351.1|722305.7|720817.2|22
1623230300000|2021-06-09 09:18:20|722312.8|721312.8|722313.1|721313.1|722317.8|721317.8|722312.6|721312.6|12
1623230310000|2021-06-09 09:18:30|722314.4|721314.4|722780.4|720780.4|722780.4|721314.4|722263.8|720776.4|25
1623230320000|2021-06-09 09:18:40|722775|720775|722264.4|721264.4|722775|721272.3|722263.6|720775|17
1623230330000|2021-06-09 09:18:50|722264.5|721264.5|722731.6|720731.6|722747.8|721264.5|722228.8|720730.5|27
1623230340000|2021-06-09 09:19:00|722735.5|720735.5|722253|721253|722746.9|721264.5|722250|720735.5|22
1623230350000|2021-06-09 09:19:10|722250.5|721250.5|722228.1|721228.1|722252.6|721252.6|722208.1|721208.1|27
1623230360000|2021-06-09 09:19:20|722226|721226|722638.9|720638.9|722689.2|721237.4|722108.9|720638.9|25
1623230370000|2021-06-09 09:19:30|722632.8|720632.8|722110.4|721110.4|722638.4|721118.1|722102.7|720614.9|30
1623230380000|2021-06-09 09:19:40|722114.1|721114.1|722097.6|721097.6|722125.7|721125.7|722097.6|721097.6|19
1623230390000|2021-06-09 09:19:50|722098|721098|722181|721181|722187.2|721187.2|722098|721098|34
1623230400000|2021-06-09 09:20:00|722182.4|721182.4|722256.3|721256.3|722267.3|721267.3|722177.5|721177.5|33
1623230410000|2021-06-09 09:20:10|722254.8|721254.8|722255|721255|722264.4|721264.4|722233.8|721233.8|25
1623230420000|2021-06-09 09:20:20|722245.8|721245.8|722246.5|721246.5|722249.3|721249.3|722233.5|721233.5|24
1623230430000|2021-06-09 09:20:30|722247.4|721247.4|722240.6|721240.6|722258.8|721258.8|722240.6|721240.6|27
1623230440000|2021-06-09 09:20:40|722239.8|721239.8|722268.6|721268.6|722290.4|721290.4|722238.3|721238.3|27
1623230450000|2021-06-09 09:20:50|722268.9|721268.9|722268.4|721268.4|722278.5|721278.5|722268.4|721268.4|19
1623230460000|2021-06-09 09:21:00|722270.1|721270.1|722331.2|721331.2|722331.2|721331.2|722270.1|721270.1|29
1623230470000|2021-06-09 09:21:10|722330|721330|722320.7|721320.7|722834|721330.8|722320.7|720826|29
1623230480000|2021-06-09 09:21:20|722317.9|721317.9|722308|721308|722320.5|721320.5|722291.6|721291.6|30
1623230490000|2021-06-09 09:21:30|722299.4|721299.4|722181.5|721181.5|722299.8|721299.8|722151.1|721151.1|35
1623230500000|2021-06-09 09:21:40|722193.9|721193.9|722195.1|721195.1|722200|721200|722190.8|721190.8|21
1623230510000|2021-06-09 09:21:50|722195.4|721195.4|722176.5|721176.5|722195.5|721195.5|722168.3|721168.3|15
1623230520000|2021-06-09 09:22:00|722175.5|721175.5|722221|721221|722221|721221|722174|721174|19
1623230530000|2021-06-09 09:22:10|722215.3|721215.3|722240.6|721240.6|722248.5|721248.5|722181.7|721181.7|19
1623230540000|2021-06-09 09:22:20|722238.4|721238.4|722237.1|721237.1|722238.8|721238.8|722233|721233|14
1623230550000|2021-06-09 09:22:30|722234.9|721234.9|722192.1|721192.1|722235.1|721235.1|722192.1|721192.1|28
1623230560000|2021-06-09 09:22:40|722191.8|721191.8|722231.5|721231.5|722234.3|721234.3|722185|721185|31
1623230570000|2021-06-09 09:22:50|722230.7|721230.7|722206.5|721206.5|722236.6|721236.6|722206.5|721206.5|24
1623230580000|2021-06-09 09:23:00|722222.3|721222.3|722222.9|721222.9|722227.8|721227.8|722214|721214|25
1623230590000|2021-06-09 09:23:10|722218.9|721218.9|722201.9|721201.9|722218.9|721218.9|722199.7|721199.7|23
1623230600000|2021-06-09 09:23:20|722202.9|721202.9|722246.3|721246.3|722263.1|721263.1|722202.9|721202.9|27
1623230610000|2021-06-09 09:23:30|722251.1|721251.1|722266.5|721266.5|722268.1|721268.1|722247.1|721247.1|21
1623230620000|2021-06-09 09:23:40|722267.2|721267.2|722253.5|721253.5|722267.2|721267.2|722252.8|721252.8|19
1623230630000|2021-06-09 09:23:50|722253.2|721253.2|722237.4|721237.4|722256.1|721256.1|722226.5|721226.5|19
1623230640000|2021-06-09 09:24:00|722241.1|721241.1|722215.7|721215.7|722251.9|721251.9|722212.2|721212.2|31
1623230650000|2021-06-09 09:24:10|722214.9|721214.9|722208.9|721208.9|722215.1|721215.1|722199.9|721199.9|31
1623230660000|2021-06-09 09:24:20|722206.5|721206.5|722213.9|721213.9|722219.3|721219.3|722204.6|721204.6|28
1623230670000|2021-06-09 09:24:30|722214.7|721214.7|722212.9|721212.9|722222.5|721222.5|722209.7|721209.7|24
1623230680000|2021-06-09 09:24:40|722210.1|721210.1|722223.3|721223.3|722223.3|721223.3|722210|721210|24
1623230690000|2021-06-09 09:24:50|722219.9|721219.9|722211.3|721211.3|722222.1|721222.1|722206|721206|32
1623230700000|2021-06-09 09:25:00|722217.2|721217.2|722201|721201|722225.5|721225.5|722198|721198|36
1623230710000|2021-06-09 09:25:10|722200.7|721200.7|722205.6|721205.6|722704.3|721238.9|722170.2|720669.7|31
1623230720000|2021-06-09 09:25:20|722197.9|721197.9|722209.1|721209.1|722673.3|721215|722163.6|720671.3|28
1623230730000|2021-06-09 09:25:30|722208.2|721208.2|722207.5|721207.5|722212.3|721212.3|722202|721202|17
1623230740000|2021-06-09 09:25:40|722210.7|721210.7|722223.2|721223.2|722246.3|721246.3|722207.8|721207.8|29
1623230750000|2021-06-09 09:25:50|722218.7|721218.7|722210.3|721210.3|722225.2|721225.2|722210.3|721210.3|18
1623230760000|2021-06-09 09:26:00|722209.6|721209.6|722116.8|721116.8|722667.2|721210.8|722116.8|720616.1|29
1623230770000|2021-06-09 09:26:10|722100.9|721100.9|722107|721107|722593.2|721117.5|722093.9|720592.6|25
1623230780000|2021-06-09 09:26:20|722092|721092|722025.4|721025.4|722092|721092|722021.5|721021.5|29
1623230790000|2021-06-09 09:26:30|722024.5|721024.5|722034.6|721034.6|722055|721055|722014.8|721014.8|24
1623230800000|2021-06-09 09:26:40|722031.5|721031.5|722018.3|721018.3|722031.5|721031.5|721956.2|720956.2|29
1623230810000|2021-06-09 09:26:50|722023|721023|722014.6|721014.6|722023|721023|722002.1|721002.1|18
1623230820000|2021-06-09 09:27:00|722014.7|721014.7|722016.2|721016.2|722033|721033|722003.5|721003.5|25
1623230830000|2021-06-09 09:27:10|722015.8|721015.8|722017.9|721017.9|722022.6|721022.6|722008.8|721008.8|19
1623230840000|2021-06-09 09:27:20|722017.7|721017.7|722035.6|721035.6|722044.5|721044.5|722004.9|721004.9|23
1623230850000|2021-06-09 09:27:30|722023.4|721023.4|722012.4|721012.4|722502|721037.2|721999.3|720502|22
1623230860000|2021-06-09 09:27:40|722014.1|721014.1|722008.6|721008.6|722018.2|721018.2|722007.5|721007.5|12
1623230870000|2021-06-09 09:27:50|722009|721009|722018.1|721018.1|722038|721038|722006.4|721006.4|26
1623230880000|2021-06-09 09:28:00|722021|721021|722048.7|721048.7|722070|721070|722015.8|721015.8|25
1623230890000|2021-06-09 09:28:10|722052.8|721052.8|722058.7|721058.7|722132.7|721132.7|722052.8|721052.8|34
1623230900000|2021-06-09 09:28:20|722064.7|721064.7|722069.9|721069.9|722073|721073|722061.3|721061.3|12
1623230910000|2021-06-09 09:28:30|722075.2|721075.2|722108|721108|722580.3|721125.5|722054.9|720580.3|37
1623230920000|2021-06-09 09:28:40|722112.7|721112.7|722059.3|721059.3|722112.7|721112.7|722050.5|721050.5|27
1623230930000|2021-06-09 09:28:50|722058.2|721058.2|722008.2|721008.2|722065.6|721065.6|721986.6|720986.6|26
1623230940000|2021-06-09 09:29:00|721996.9|720996.9|722008.2|721008.2|722014.1|721014.1|721966.8|720966.8|23
1623230950000|2021-06-09 09:29:10|722011.6|721011.6|722023|721023|722026.5|721026.5|721968|720968|26
1623230960000|2021-06-09 09:29:20|722017.2|721017.2|722020.5|721020.5|722028.8|721028.8|722015.5|721015.5|17
1623230970000|2021-06-09 09:29:30|722020.7|721020.7|721991.3|720991.3|722020.7|721020.7|721991.3|720991.3|22
1623230980000|2021-06-09 09:29:40|721984.4|720984.4|721955.5|720955.5|721994.1|720994.1|721954.3|720954.3|22
1623230990000|2021-06-09 09:29:50|721959.1|720959.1|722019.3|721019.3|722029.3|721029.3|721952.2|720952.2|24
1623231000000|2021-06-09 09:30:00|722030.6|721030.6|722035.6|721035.6|722047.5|721047.5|722022|721022|15
1623231010000|2021-06-09 09:30:10|722025.3|721025.3|722049.4|721049.4|722049.4|721049.4|722023.3|721023.3|21
1623231020000|2021-06-09 09:30:20|722050.3|721050.3|722069.2|721069.2|722069.4|721069.4|722048.9|721048.9|16
1623231030000|2021-06-09 09:30:30|722063.6|721063.6|722035.6|721035.6|722064.1|721064.1|722034.6|721034.6|28
1623231040000|2021-06-09 09:30:40|722035.1|721035.1|722025.9|721025.9|722038.4|721038.4|722025|721025|13
1623231050000|2021-06-09 09:30:50|722030.9|721030.9|722030.9|721030.9|722035.3|721035.3|722027.9|721027.9|22
1623231060000|2021-06-09 09:31:00|722032|721032|722029.2|721029.2|722043.6|721043.6|722027.5|721027.5|27
1623231070000|2021-06-09 09:31:10|722027.9|721027.9|722041|721041|722045|721045|722020.6|721020.6|15
1623231080000|2021-06-09 09:31:20|722045|721045|722055.4|721055.4|722058.7|721058.7|722033.6|721033.6|15
1623231090000|2021-06-09 09:31:30|722054|721054|722058.3|721058.3|722058.3|721058.3|722039.7|721039.7|24
1623231100000|2021-06-09 09:31:40|722058.7|721058.7|722050.3|721050.3|722064.9|721064.9|722049.9|721049.9|19
1623231110000|2021-06-09 09:31:50|722051.9|721051.9|722051.8|721051.8|722061.8|721061.8|722050.9|721050.9|10
1623231120000|2021-06-09 09:32:00|722051.1|721051.1|722120.2|721120.2|722120.2|721120.2|722051.1|721051.1|28
1623231130000|2021-06-09 09:32:10|722105.4|721105.4|722109|721109|722126.3|721126.3|722099.9|721099.9|32
1623231140000|2021-06-09 09:32:20|722108.9|721108.9|722103.5|721103.5|722112|721112|722101.7|721101.7|25
1623231150000|2021-06-09 09:32:30|722099.7|721099.7|722105.7|721105.7|722107.7|721107.7|722098.8|721098.8|27
1623231160000|2021-06-09 09:32:40|722099.3|721099.3|722112.2|721112.2|722112.7|721112.7|722099.3|721099.3|26
1623231170000|2021-06-09 09:32:50|722113.3|721113.3|722110.4|721110.4|722116.3|721116.3|722100.5|721100.5|22
1623231180000|2021-06-09 09:33:00|722115|721115|722119.2|721119.2|722124.8|721124.8|722110.1|721110.1|23
1623231190000|2021-06-09 09:33:10|722117.2|721117.2|722116.9|721116.9|722119.4|721119.4|722115.5|721115.5|21
1623231200000|2021-06-09 09:33:20|722117.4|721117.4|722109.9|721109.9|722117.6|721117.6|722107.2|721107.2|17
1623231210000|2021-06-09 09:33:30|722110.2|721110.2|722103.8|721103.8|722119.7|721119.7|722103.2|721103.2|21
1623231220000|2021-06-09 09:33:40|722107.9|721107.9|722105.6|721105.6|722114.5|721114.5|722085.5|721085.5|27
1623231230000|2021-06-09 09:33:50|722099.6|721099.6|722110.8|721110.8|722111.2|721111.2|722093.3|721093.3|28
1623231240000|2021-06-09 09:34:00|722096.2|721096.2|722110.4|721110.4|722587.5|721116.6|722095|720587.5|28
1623231250000|2021-06-09 09:34:10|722111.2|721111.2|722192.3|721192.3|722197.4|721197.4|722109.2|721109.2|24
1623231260000|2021-06-09 09:34:20|722194.5|721194.5|722168|721168|722194.5|721194.5|722160.9|721160.9|30
1623231270000|2021-06-09 09:34:30|722175.3|721175.3|722179.8|721179.8|722179.8|721179.8|722168.9|721168.9|20
1623231280000|2021-06-09 09:34:40|722176.8|721176.8|722177.1|721177.1|722182.9|721182.9|722164.3|721164.3|26
1623231290000|2021-06-09 09:34:50|722175.9|721175.9|722191.7|721191.7|722191.7|721191.7|722175.2|721175.2|19
1623231300000|2021-06-09 09:35:00|722190.1|721190.1|722207.9|721207.9|722208.1|721208.1|722173|721173|32
1623231310000|2021-06-09 09:35:10|722204.6|721204.6|722228|721228|722229.6|721229.6|722199.8|721199.8|23
1623231320000|2021-06-09 09:35:20|722227.1|721227.1|722228.2|721228.2|722228.4|721228.4|722226.9|721226.9|7
1623231330000|2021-06-09 09:35:30|722214.3|721214.3|722222.9|721222.9|722222.9|721222.9|722214.3|721214.3|10
1623231340000|2021-06-09 09:35:40|722220.4|721220.4|722232.3|721232.3|722235.3|721235.3|722218|721218|19
1623231350000|2021-06-09 09:35:50|722228|721228|722183|721183|722228|721228|722166.9|721166.9|28
1623231360000|2021-06-09 09:36:00|722177.8|721177.8|722168.5|721168.5|722179|721179|722167.2|721167.2|28
1623231370000|2021-06-09 09:36:10|722169.5|721169.5|722216.6|721216.6|722223.1|721223.1|722169.5|721169.5|19
1623231380000|2021-06-09 09:36:20|722219.6|721219.6|722236.1|721236.1|722239.3|721239.3|722213.3|721213.3|32
1623231390000|2021-06-09 09:36:30|722237.6|721237.6|722231|721231|722248.8|721248.8|722231|721231|20
1623231400000|2021-06-09 09:36:40|722233.1|721233.1|722226.2|721226.2|722265.7|721265.7|722226.2|721226.2|26
1623231410000|2021-06-09 09:36:50|722214.3|721214.3|722216.3|721216.3|722239.5|721239.5|722206.1|721206.1|27
1623231420000|2021-06-09 09:37:00|722226.7|721226.7|722258.4|721258.4|722265.1|721265.1|722214.2|721214.2|30
1623231430000|2021-06-09 09:37:10|722237.3|721237.3|722259|721259|722274.2|721274.2|722235.9|721235.9|32
1623231440000|2021-06-09 09:37:20|722260.2|721260.2|722225.6|721225.6|722263.3|721263.3|722222.3|721222.3|21
1623231450000|2021-06-09 09:37:30|722223.8|721223.8|722236.9|721236.9|722238.7|721238.7|722218.9|721218.9|27
1623231460000|2021-06-09 09:37:40|722239.1|721239.1|722264.3|721264.3|722268.1|721268.1|722239.1|721239.1|15
1623231470000|2021-06-09 09:37:50|722260.3|721260.3|722263.9|721263.9|722264.5|721264.5|722260.3|721260.3|13
1623231480000|2021-06-09 09:38:00|722260.8|721260.8|722286.6|721286.6|722294.9|721294.9|722260.8|721260.8|20
1623231490000|2021-06-09 09:38:10|722286.4|721286.4|722295.9|721295.9|722296.4|721296.4|722256.5|721256.5|21
1623231500000|2021-06-09 09:38:20|722291.7|721291.7|722301.4|721301.4|722306.6|721306.6|722288|721288|20
1623231510000|2021-06-09 09:38:30|722300.9|721300.9|722297.5|721297.5|722303.4|721303.4|722290.4|721290.4|17
1623231520000|2021-06-09 09:38:40|722298|721298|722347.3|721347.3|722347.3|721347.3|722297.6|721297.6|20
1623231530000|2021-06-09 09:38:50|722552.1|721552.1|722632.6|721632.6|723155.3|721662.8|722527.7|721084.9|37
1623231540000|2021-06-09 09:39:00|722610.2|721610.2|722506.6|721506.6|722613|721613|722491.1|721491.1|38
1623231550000|2021-06-09 09:39:10|722509.9|721509.9|722504.6|721504.6|722515.9|721515.9|722498.4|721498.4|33
1623231560000|2021-06-09 09:39:20|722502.5|721502.5|722448.8|721448.8|722502.5|721502.5|722443.1|721443.1|33
1623231570000|2021-06-09 09:39:30|722442.3|721442.3|722386|721386|722444.2|721444.2|722386|721386|27
1623231580000|2021-06-09 09:39:40|722387.4|721387.4|722369.9|721369.9|722387.4|721387.4|722363.7|721363.7|28
1623231590000|2021-06-09 09:39:50|722371.3|721371.3|722392.9|721392.9|722392.9|721392.9|722368.5|721368.5|29
1623231600000|2021-06-09 09:40:00|722387.3|721387.3|722454.1|721454.1|722476.3|721476.3|722371.3|721371.3|28
1623231610000|2021-06-09 09:40:10|722360.6|721360.6|722358.7|721358.7|722391.7|721391.7|722350.7|721350.7|30
1623231620000|2021-06-09 09:40:20|722356.9|721356.9|722340.5|721340.5|722365|721365|722331.5|721331.5|28
1623231630000|2021-06-09 09:40:30|722355.7|721355.7|722426.1|721426.1|722427|721427|722355.7|721355.7|28
1623231640000|2021-06-09 09:40:40|722423.8|721423.8|722387.4|721387.4|722446|721446|722375.8|721375.8|31
1623231650000|2021-06-09 09:40:50|722388|721388|722405.2|721405.2|722411|721411|722387.5|721387.5|13
1623231660000|2021-06-09 09:41:00|722403.3|721403.3|722450.2|721450.2|722450.7|721450.7|722403.3|721403.3|26
1623231670000|2021-06-09 09:41:10|722457.3|721457.3|722491|721491|722491|721491|722452.4|721452.4|21
1623231680000|2021-06-09 09:41:20|722491.5|721491.5|722385.3|721385.3|722494.8|721494.8|722385.3|721385.3|29
1623231690000|2021-06-09 09:41:30|722380.5|721380.5|722408.4|721408.4|722421.1|721421.1|722375.2|721375.2|22
1623231700000|2021-06-09 09:41:40|722408.1|721408.1|722440.4|721440.4|722454.3|721454.3|722408.1|721408.1|21
1623231710000|2021-06-09 09:41:50|722456.3|721456.3|722466.5|721466.5|722469.2|721469.2|722456.3|721456.3|24
1623231720000|2021-06-09 09:42:00|722464.6|721464.6|722463.5|721463.5|722469.9|721469.9|722462.9|721462.9|26
1623231730000|2021-06-09 09:42:10|722465.4|721465.4|722465.4|721465.4|722466.2|721466.2|722463.8|721463.8|17
1623231740000|2021-06-09 09:42:20|722463.3|721463.3|722464.2|721464.2|722464.8|721464.8|722461.9|721461.9|14
1623231750000|2021-06-09 09:42:30|722463.2|721463.2|722470.8|721470.8|722470.8|721470.8|722381.7|721381.7|23
1623231760000|2021-06-09 09:42:40|722454.2|721454.2|722472.9|721472.9|722478.8|721478.8|722454.2|721454.2|22
1623231770000|2021-06-09 09:42:50|722475.6|721475.6|722459.3|721459.3|722505.6|721505.6|722458.3|721458.3|25
1623231780000|2021-06-09 09:43:00|722459.4|721459.4|722468.5|721468.5|722468.5|721468.5|722458.4|721458.4|14
1623231790000|2021-06-09 09:43:10|722468.7|721468.7|722465.6|721465.6|722468.7|721468.7|722464.6|721464.6|10
1623231800000|2021-06-09 09:43:20|722465.5|721465.5|722465.6|721465.6|722468|721468|722464.7|721464.7|16
1623231810000|2021-06-09 09:43:30|722464.8|721464.8|722453.4|721453.4|722465.8|721465.8|722453.4|721453.4|15
1623231820000|2021-06-09 09:43:40|722453.5|721453.5|722458.5|721458.5|722956.5|721459.2|722441.7|720950.3|13
1623231830000|2021-06-09 09:43:50|722458.4|721458.4|722456.4|721456.4|722459.7|721459.7|722453.9|721453.9|10
1623231840000|2021-06-09 09:44:00|722455.5|721455.5|722457.5|721457.5|722457.8|721457.8|722455|721455|14
1623231850000|2021-06-09 09:44:10|722457.4|721457.4|722462.7|721462.7|722463.3|721463.3|722454.5|721454.5|11
1623231860000|2021-06-09 09:44:20|722463|721463|722472.6|721472.6|722478|721478|722462.8|721462.8|23
1623231870000|2021-06-09 09:44:30|722464.6|721464.6|722562.5|721562.5|722573|721573|722460.1|721460.1|28
1623231880000|2021-06-09 09:44:40|722563.1|721563.1|722589.7|721589.7|722592.3|721592.3|722561.8|721561.8|28
1623231890000|2021-06-09 09:44:50|722584.4|721584.4|722561|721561|722591.6|721591.6|722561|721561|29
1623231900000|2021-06-09 09:45:00|722556.5|721556.5|723115.3|721115.3|723115.3|721632.5|722556.5|721115.3|30
1623231910000|2021-06-09 09:45:10|723119.1|721119.1|722619.2|721619.2|723129.3|721631|722619.2|721118|18
1623231920000|2021-06-09 09:45:20|722615.9|721615.9|722609.8|721609.8|722616.8|721616.8|722591.3|721591.3|22
1623231930000|2021-06-09 09:45:30|722608.4|721608.4|722615.4|721615.4|722619.4|721619.4|722605.9|721605.9|22
1623231940000|2021-06-09 09:45:40|722616.5|721616.5|722577.3|721577.3|722616.5|721616.5|722577.3|721577.3|20
1623231950000|2021-06-09 09:45:50|722573.7|721573.7|722625.3|721625.3|722629.4|721629.4|722573.7|721573.7|14
1623231960000|2021-06-09 09:46:00|722622.3|721622.3|722620.3|721620.3|722625.2|721625.2|722617.9|721617.9|19
1623231970000|2021-06-09 09:46:10|722619.9|721619.9|722618.7|721618.7|722625.3|721625.3|722563.6|721563.6|29
1623231980000|2021-06-09 09:46:20|722618.5|721618.5|722627.7|721627.7|722627.7|721627.7|722618.1|721618.1|22
1623231990000|2021-06-09 09:46:30|722630.9|721630.9|722629.8|721629.8|722630.9|721630.9|722625|721625|19
1623232000000|2021-06-09 09:46:40|722629.2|721629.2|722625.3|721625.3|722629.4|721629.4|722621.2|721621.2|18
1623232010000|2021-06-09 09:46:50|722625.8|721625.8|722713.1|721713.1|722716|721716|722623.1|721623.1|25
1623232020000|2021-06-09 09:47:00|722700|721700|722691|721691|722710.4|721710.4|722687.4|721687.4|25
1623232030000|2021-06-09 09:47:10|722691.4|721691.4|722656.9|721656.9|722691.4|721691.4|722656.7|721656.7|27
1623232040000|2021-06-09 09:47:20|722656.2|721656.2|722638.4|721638.4|722656.2|721656.2|722638.4|721638.4|22
1623232050000|2021-06-09 09:47:30|722632.6|721632.6|722614.9|721614.9|722633.8|721633.8|722612.7|721612.7|28
1623232060000|2021-06-09 09:47:40|722615.2|721615.2|722584.5|721584.5|722626.7|721626.7|722572.7|721572.7|23
1623232070000|2021-06-09 09:47:50|722584.2|721584.2|722589.6|721589.6|722591.1|721591.1|722571.7|721571.7|20
1623232080000|2021-06-09 09:48:00|722578.2|721578.2|722608.5|721608.5|722614.9|721614.9|722578.2|721578.2|26
1623232090000|2021-06-09 09:48:10|722607.8|721607.8|722570.8|721570.8|722607.8|721607.8|722569|721569|23
1623232100000|2021-06-09 09:48:20|722571.5|721571.5|722540.7|721540.7|722572.2|721572.2|722531.8|721531.8|29
1623232110000|2021-06-09 09:48:30|722527.5|721527.5|722535.9|721535.9|722536|721536|722522.8|721522.8|31
1623232120000|2021-06-09 09:48:40|722529.6|721529.6|722504|721504|722575.1|721575.1|722496.4|721496.4|23
1623232130000|2021-06-09 09:48:50|722507.7|721507.7|722523.9|721523.9|722526.1|721526.1|722491.8|721491.8|26
1623232140000|2021-06-09 09:49:00|722508|721508|722508.9|721508.9|722515.2|721515.2|722478|721478|26
1623232150000|2021-06-09 09:49:10|722516.6|721516.6|722485.9|721485.9|722528.5|721528.5|722484.5|721484.5|25
1623232160000|2021-06-09 09:49:20|722485.6|721485.6|722523|721523|722531.8|721531.8|722485.6|721485.6|25
1623232170000|2021-06-09 09:49:30|722511.2|721511.2|722519.3|721519.3|722521.5|721521.5|722509.1|721509.1|12
1623232180000|2021-06-09 09:49:40|722517.8|721517.8|722540.6|721540.6|722544.8|721544.8|722493.5|721493.5|23
1623232190000|2021-06-09 09:49:50|722538|721538|722663.6|721663.6|722672.3|721672.3|722538|721538|24
1623232200000|2021-06-09 09:50:00|722665.4|721665.4|722901.5|721901.5|722901.5|721901.5|722661.5|721661.5|33
1623232210000|2021-06-09 09:50:10|722899.6|721899.6|722764.5|721764.5|723402.1|721910.5|722763.1|721262|36
1623232220000|2021-06-09 09:50:20|722764.6|721764.6|722739.6|721739.6|722764.6|721764.6|722735.5|721735.5|22
1623232230000|2021-06-09 09:50:30|722742.2|721742.2|722667|721667|722742.3|721742.3|722663.6|721663.6|27
1623232240000|2021-06-09 09:50:40|722669.5|721669.5|722613.6|721613.6|722691.5|721691.5|722602.5|721602.5|36
1623232250000|2021-06-09 09:50:50|722605.1|721605.1|722640.2|721640.2|722640.2|721640.2|722605.1|721605.1|32
1623232260000|2021-06-09 09:51:00|722639.3|721639.3|722621.6|721621.6|722643.7|721643.7|722602|721602|30
1623232270000|2021-06-09 09:51:10|722625|721625|722627|721627|722630.7|721630.7|722622.5|721622.5|29
1623232280000|2021-06-09 09:51:20|722629|721629|722643.3|721643.3|722643.3|721643.3|722625.2|721625.2|19
1623232290000|2021-06-09 09:51:30|722637.1|721637.1|722628.1|721628.1|722643.7|721643.7|722622.6|721622.6|24
1623232300000|2021-06-09 09:51:40|722639.9|721639.9|722548.8|721548.8|722641.6|721641.6|722544.7|721544.7|23
1623232310000|2021-06-09 09:51:50|722551.7|721551.7|722558.9|721558.9|722587.9|721587.9|722545.4|721545.4|28
1623232320000|2021-06-09 09:52:00|722552.6|721552.6|722581|721581|722589.6|721589.6|722552.2|721552.2|23
1623232330000|2021-06-09 09:52:10|722568.2|721568.2|722570.2|721570.2|722588.9|721588.9|722559.6|721559.6|26
1623232340000|2021-06-09 09:52:20|722569.4|721569.4|722570.8|721570.8|722575.1|721575.1|722565.1|721565.1|20
1623232350000|2021-06-09 09:52:30|722573.8|721573.8|722591.3|721591.3|722596.4|721596.4|722562.3|721562.3|17
1623232360000|2021-06-09 09:52:40|722589.9|721589.9|722528.4|721528.4|722602.7|721602.7|722519.9|721519.9|27
1623232370000|2021-06-09 09:52:50|722528.8|721528.8|722491.6|721491.6|722528.8|721528.8|722484.3|721484.3|35
1623232380000|2021-06-09 09:53:00|722483.7|721483.7|722453|721453|722483.7|721483.7|722441.1|721441.1|32
1623232390000|2021-06-09 09:53:10|722435.6|721435.6|722432.3|721432.3|722444.2|721444.2|722418|721418|24
1623232400000|2021-06-09 09:53:20|722433.3|721433.3|722427.7|721427.7|722434.2|721434.2|722427.7|721427.7|26
1623232410000|2021-06-09 09:53:30|722427.3|721427.3|722423.4|721423.4|722428.6|721428.6|722420.1|721420.1|19
1623232420000|2021-06-09 09:53:40|722424.5|721424.5|722428.8|721428.8|722433.8|721433.8|722424.5|721424.5|22
1623232430000|2021-06-09 09:53:50|722433.7|721433.7|722429.8|721429.8|722436.5|721436.5|722428.2|721428.2|15
1623232440000|2021-06-09 09:54:00|722430.6|721430.6|722421.6|721421.6|722432.8|721432.8|722419.6|721419.6|17
1623232450000|2021-06-09 09:54:10|722421.7|721421.7|722387.7|721387.7|722430.2|721430.2|722381.2|721381.2|20
1623232460000|2021-06-09 09:54:20|722388.5|721388.5|722388.2|721388.2|722390|721390|722382.7|721382.7|20
1623232470000|2021-06-09 09:54:30|722386.6|721386.6|722389.9|721389.9|722392|721392|722386.1|721386.1|18
1623232480000|2021-06-09 09:54:40|722392.5|721392.5|722386|721386|722393.1|721393.1|722386|721386|21
1623232490000|2021-06-09 09:54:50|722388.5|721388.5|722358.2|721358.2|722391.1|721391.1|722271.3|721271.3|35
1623232500000|2021-06-09 09:55:00|722353.1|721353.1|722383.5|721383.5|722398.1|721398.1|722347|721347|32
1623232510000|2021-06-09 09:55:10|722379.4|721379.4|722381|721381|722383|721383|722367.9|721367.9|25
1623232520000|2021-06-09 09:55:20|722381.8|721381.8|722354.8|721354.8|722405|721405|722319.7|721319.7|31
1623232530000|2021-06-09 09:55:30|722345.9|721345.9|722299.2|721299.2|722351.5|721351.5|722253.1|721253.1|34
1623232540000|2021-06-09 09:55:40|722300.3|721300.3|722369.1|721369.1|722369.6|721369.6|722300.3|721300.3|25
1623232550000|2021-06-09 09:55:50|722369.4|721369.4|722376.2|721376.2|722376.2|721376.2|722362.2|721362.2|23
1623232560000|2021-06-09 09:56:00|722361.4|721361.4|722386.3|721386.3|722392.8|721392.8|722361.4|721361.4|24
1623232570000|2021-06-09 09:56:10|722385.9|721385.9|722402.5|721402.5|722409.1|721409.1|722383.8|721383.8|24
1623232580000|2021-06-09 09:56:20|722396.1|721396.1|722405.5|721405.5|722408.2|721408.2|722393.7|721393.7|16
1623232590000|2021-06-09 09:56:30|722399.6|721399.6|722392.9|721392.9|722417.2|721417.2|722392.9|721392.9|25
1623232600000|2021-06-09 09:56:40|722398.1|721398.1|722378.9|721378.9|722408.7|721408.7|722375.1|721375.1|23
1623232610000|2021-06-09 09:56:50|722378.3|721378.3|722381.3|721381.3|722381.9|721381.9|722376.6|721376.6|15
1623232620000|2021-06-09 09:57:00|722378.9|721378.9|722384.3|721384.3|722384.3|721384.3|722377.5|721377.5|17
1623232630000|2021-06-09 09:57:10|722384.7|721384.7|722390.7|721390.7|722395.4|721395.4|722369.9|721369.9|19
1623232640000|2021-06-09 09:57:20|722387|721387|722384.5|721384.5|722387|721387|722378.5|721378.5|19
1623232650000|2021-06-09 09:57:30|722374.4|721374.4|722379.6|721379.6|722386.8|721386.8|722370.5|721370.5|30
1623232660000|2021-06-09 09:57:40|722379.5|721379.5|722452.8|721452.8|722464.1|721464.1|722379.5|721379.5|26
1623232670000|2021-06-09 09:57:50|722449.7|721449.7|722458.9|721458.9|722459.6|721459.6|722449.3|721449.3|11
1623232680000|2021-06-09 09:58:00|722452.3|721452.3|722454.9|721454.9|722469.6|721469.6|722443.2|721443.2|32
1623232690000|2021-06-09 09:58:10|722460.1|721460.1|722450.8|721450.8|722460.4|721460.4|722450.8|721450.8|19
1623232700000|2021-06-09 09:58:20|722453.8|721453.8|722408.1|721408.1|722458.5|721458.5|722400.1|721400.1|29
1623232710000|2021-06-09 09:58:30|722400.2|721400.2|722413.3|721413.3|722429.4|721429.4|722398.8|721398.8|24
1623232720000|2021-06-09 09:58:40|722412.8|721412.8|722447.5|721447.5|722454.1|721454.1|722412.8|721412.8|26
1623232730000|2021-06-09 09:58:50|722445.9|721445.9|722442.9|721442.9|722447.4|721447.4|722440.1|721440.1|16
1623232740000|2021-06-09 09:59:00|722440.5|721440.5|722505.7|721505.7|722513.3|721513.3|722439.6|721439.6|28
1623232750000|2021-06-09 09:59:10|722509.3|721509.3|722498.4|721498.4|722510.2|721510.2|722495.4|721495.4|12
1623232760000|2021-06-09 09:59:20|722501.2|721501.2|722462.9|721462.9|722507.7|721507.7|722458.5|721458.5|20
1623232770000|2021-06-09 09:59:30|722453|721453|722451.2|721451.2|722469.8|721469.8|722445.6|721445.6|25
1623232780000|2021-06-09 09:59:40|722450.4|721450.4|722432.3|721432.3|722451|721451|722424.8|721424.8|27
1623232790000|2021-06-09 09:59:50|722433.2|721433.2|722436.2|721436.2|722438.3|721438.3|722426.8|721426.8|30
1623232800000|2021-06-09 10:00:00|722435.3|721435.3|722462.4|721462.4|722476.7|721476.7|722435.3|721435.3|27
1623232810000|2021-06-09 10:00:10|722466.5|721466.5|722512.4|721512.4|722512.4|721512.4|722459.8|721459.8|20
1623232820000|2021-06-09 10:00:20|722511.2|721511.2|722503.6|721503.6|722511.2|721511.2|722501.6|721501.6|26
1623232830000|2021-06-09 10:00:30|722502.6|721502.6|722516|721516|722519.6|721519.6|722502.6|721502.6|16
1623232840000|2021-06-09 10:00:40|722516.1|721516.1|722510.5|721510.5|722516.2|721516.2|722506.5|721506.5|16
1623232850000|2021-06-09 10:00:50|722510.9|721510.9|722509.7|721509.7|722515.9|721515.9|722509.7|721509.7|16
1623232860000|2021-06-09 10:01:00|722510.2|721510.2|722523.7|721523.7|722536.1|721536.1|722510.2|721510.2|24
1623232870000|2021-06-09 10:01:10|723027.3|721027.3|722553.7|721553.7|723027.3|721554.2|722528.1|721022.6|18
1623232880000|2021-06-09 10:01:20|722556.8|721556.8|722562.3|721562.3|722562.3|721562.3|722552.9|721552.9|18
1623232890000|2021-06-09 10:01:30|722561.7|721561.7|722640.9|721640.9|722641.4|721641.4|722561.7|721561.7|25
1623232900000|2021-06-09 10:01:40|722632.3|721632.3|722635.9|721635.9|722640.4|721640.4|722624.6|721624.6|25
1623232910000|2021-06-09 10:01:50|722645|721645|722566.1|721566.1|722645|721645|722566.1|721566.1|22
1623232920000|2021-06-09 10:02:00|722574.6|721574.6|722568.1|721568.1|722574.6|721574.6|722561.6|721561.6|22
1623232930000|2021-06-09 10:02:10|722600.2|721600.2|722511.1|721511.1|722600.2|721600.2|722511.1|721511.1|28
1623232940000|2021-06-09 10:02:20|722512.5|721512.5|722512.6|721512.6|722519.8|721519.8|722503.4|721503.4|27
1623232950000|2021-06-09 10:02:30|722507.3|721507.3|722509.8|721509.8|722509.8|721509.8|722498.8|721498.8|27
1623232960000|2021-06-09 10:02:40|722497.2|721497.2|722482.8|721482.8|722497.2|721497.2|722472.3|721472.3|26
1623232970000|2021-06-09 10:02:50|722482.7|721482.7|722460.6|721460.6|722485.4|721485.4|722457.7|721457.7|17
1623232980000|2021-06-09 10:03:00|722465.1|721465.1|722465.2|721465.2|722465.2|721465.2|722462.7|721462.7|14
1623232990000|2021-06-09 10:03:10|722465.5|721465.5|722466.3|721466.3|722469|721469|722462.7|721462.7|16
1623233000000|2021-06-09 10:03:20|722465.1|721465.1|722466.2|721466.2|722467.3|721467.3|722465.1|721465.1|11
1623233010000|2021-06-09 10:03:30|722466.1|721466.1|722465.3|721465.3|722472.8|721472.8|722464.1|721464.1|12
1623233020000|2021-06-09 10:03:40|722465.4|721465.4|722456.2|721456.2|722529.5|721529.5|722456.2|721456.2|20
1623233030000|2021-06-09 10:03:50|722458.7|721458.7|722465.8|721465.8|722475.8|721475.8|722458.7|721458.7|23
1623233040000|2021-06-09 10:04:00|722466.4|721466.4|722467.4|721467.4|722469.1|721469.1|722462.9|721462.9|19
1623233050000|2021-06-09 10:04:10|722463.5|721463.5|722480.6|721480.6|722490.2|721490.2|722463.5|721463.5|23
1623233060000|2021-06-09 10:04:20|722484.3|721484.3|722497.1|721497.1|722497.1|721497.1|722481.3|721481.3|21
1623233070000|2021-06-09 10:04:30|722492.2|721492.2|722490.1|721490.1|722498.5|721498.5|722477|721477|21
1623233080000|2021-06-09 10:04:40|722494.7|721494.7|722486|721486|722494.7|721494.7|722482|721482|19
1623233090000|2021-06-09 10:04:50|722488|721488|722467.5|721467.5|722488|721488|722467.5|721467.5|28
1623233100000|2021-06-09 10:05:00|722468|721468|723064.9|721064.9|723066.5|721559.7|722467.6|721062.4|23
1623233110000|2021-06-09 10:05:10|723062|721062|723059.2|721059.2|723064.1|721064.1|723055.2|721055.2|19
1623233120000|2021-06-09 10:05:20|723057.2|721057.2|722604.9|721604.9|723057.2|721612.3|722602.1|721054.4|17
1623233130000|2021-06-09 10:05:30|722601.7|721601.7|722555.5|721555.5|722604.4|721604.4|722550.9|721550.9|28
1623233140000|2021-06-09 10:05:40|722556.3|721556.3|722510|721510|723039.8|721558.6|722503.4|721039.8|25
1623233150000|2021-06-09 10:05:50|722509.2|721509.2|722549.5|721549.5|722559.8|721559.8|722506|721506|28
1623233160000|2021-06-09 10:06:00|722546|721546|722518.3|721518.3|722558.6|721558.6|722506.8|721506.8|30
1623233170000|2021-06-09 10:06:10|722518.9|721518.9|722471.3|721471.3|722518.9|721518.9|722457.8|721457.8|30
1623233180000|2021-06-09 10:06:20|722465.7|721465.7|722462.7|721462.7|722501.2|721501.2|722458.5|721458.5|26
1623233190000|2021-06-09 10:06:30|722461|721461|722483.3|721483.3|722483.3|721483.3|722461|721461|22
1623233200000|2021-06-09 10:06:40|722486.4|721486.4|722480.1|721480.1|722486.4|721486.4|722476|721476|18
1623233210000|2021-06-09 10:06:50|722480.2|721480.2|722475.7|721475.7|722480.6|721480.6|722468.9|721468.9|22
1623233220000|2021-06-09 10:07:00|722474.7|721474.7|722475.7|721475.7|722485.4|721485.4|722474.7|721474.7|20
1623233230000|2021-06-09 10:07:10|722474.5|721474.5|722474.9|721474.9|722478.7|721478.7|722467.9|721467.9|19
1623233240000|2021-06-09 10:07:20|722493.9|721493.9|722462.8|721462.8|722525.6|721525.6|722462|721462|25
1623233250000|2021-06-09 10:07:30|722453.5|721453.5|722460.7|721460.7|722460.7|721460.7|722444.1|721444.1|32
1623233260000|2021-06-09 10:07:40|722460.5|721460.5|722419.7|721419.7|722460.5|721460.5|722416.8|721416.8|26
1623233270000|2021-06-09 10:07:50|722417.5|721417.5|722415.9|721415.9|722422|721422|722415.7|721415.7|18
1623233280000|2021-06-09 10:08:00|722417.5|721417.5|722413.8|721413.8|722418.3|721418.3|722410.4|721410.4|33
1623233290000|2021-06-09 10:08:10|722415.3|721415.3|722270|721270|722416.1|721416.1|722253.9|721253.9|23
1623233300000|2021-06-09 10:08:20|722270.5|721270.5|722241.4|721241.4|722270.7|721270.7|722230.8|721230.8|25
1623233310000|2021-06-09 10:08:30|722237.9|721237.9|722239.2|721239.2|722239.9|721239.9|722226.8|721226.8|21
1623233320000|2021-06-09 10:08:40|722239.8|721239.8|722237.8|721237.8|722240|721240|722225|721225|19
1623233330000|2021-06-09 10:08:50|722225.1|721225.1|722126.9|721126.9|722615.7|721229|722097.2|720610.3|31
1623233340000|2021-06-09 10:09:00|722122.7|721122.7|722150.7|721150.7|722170.5|721170.5|722115.6|721115.6|28
1623233350000|2021-06-09 10:09:10|722150.5|721150.5|722165.3|721165.3|722668.4|721191.9|722149|720668.4|30
1623233360000|2021-06-09 10:09:20|722200.9|721200.9|722728|720728|722728.2|721231.2|722176.5|720709.8|31
1623233370000|2021-06-09 10:09:30|722229.4|721229.4|722255.2|721255.2|722256.9|721256.9|722229.4|721229.4|28
1623233380000|2021-06-09 10:09:40|722256.9|721256.9|722168|721168|722683|721257.3|722164.4|720677.9|33
1623233390000|2021-06-09 10:09:50|722165.4|721165.4|722697.8|720697.8|722697.8|721176.5|722165.4|720683.7|22
1623233400000|2021-06-09 10:10:00|722699.9|720699.9|722194.6|721194.6|722711.4|721209.5|722194.6|720689.9|22
1623233410000|2021-06-09 10:10:10|722197.7|721197.7|722221|721221|722226.5|721226.5|722194.7|721194.7|21
1623233420000|2021-06-09 10:10:20|722212.6|721212.6|722317.7|721317.7|722324.3|721324.3|722210.7|721210.7|30
1623233430000|2021-06-09 10:10:30|722313.1|721313.1|722303.3|721303.3|722313.1|721313.1|722302.7|721302.7|12
1623233440000|2021-06-09 10:10:40|722302.7|721302.7|722313.1|721313.1|722314.5|721314.5|722302.6|721302.6|20
1623233450000|2021-06-09 10:10:50|722312.8|721312.8|722340|721340|722373.5|721373.5|722312.5|721312.5|23
1623233460000|2021-06-09 10:11:00|722353.8|721353.8|722356.1|721356.1|722356.8|721356.8|722345.8|721345.8|29
1623233470000|2021-06-09 10:11:10|722351.8|721351.8|722419|721419|722422.8|721422.8|722350.5|721350.5|29
1623233480000|2021-06-09 10:11:20|722421.2|721421.2|722429.3|721429.3|722434.3|721434.3|722416.5|721416.5|25
1623233490000|2021-06-09 10:11:30|722422.4|721422.4|722423.2|721423.2|722433|721433|722413.9|721413.9|17
1623233500000|2021-06-09 10:11:40|722422.3|721422.3|722425.5|721425.5|722428.3|721428.3|722422.1|721422.1|19
1623233510000|2021-06-09 10:11:50|722424.3|721424.3|722442.7|721442.7|722455.4|721455.4|722339.3|721339.3|27
1623233520000|2021-06-09 10:12:00|722454.7|721454.7|722433.9|721433.9|722454.7|721454.7|722429.9|721429.9|29
1623233530000|2021-06-09 10:12:10|722434.3|721434.3|722438.1|721438.1|722470.2|721470.2|722387.5|721387.5|27
1623233540000|2021-06-09 10:12:20|722440.4|721440.4|722433.6|721433.6|722936.1|721440.4|722419|720933.6|26
1623233550000|2021-06-09 10:12:30|722430.7|721430.7|722467.9|721467.9|722474.6|721474.6|722427.6|721427.6|21
1623233560000|2021-06-09 10:12:40|722471|721471|722471.6|721471.6|722475.6|721475.6|722468.5|721468.5|19
1623233570000|2021-06-09 10:12:50|722474.2|721474.2|722493|721493|722493.8|721493.8|722466.6|721466.6|22
1623233580000|2021-06-09 10:13:00|722486.1|721486.1|723014|721014|723019.5|721524.4|722486|721014|24
1623233590000|2021-06-09 10:13:10|723013.3|721013.3|722470.9|721470.9|723020.9|721513.2|722470|721013.3|25
1623233600000|2021-06-09 10:13:20|722470|721470|722557|721557|722592.4|721592.4|722464.3|721464.3|26
1623233610000|2021-06-09 10:13:30|722552.7|721552.7|722524.6|721524.6|722564.1|721564.1|722508.4|721508.4|24
1623233620000|2021-06-09 10:13:40|722536.6|721536.6|722490|721490|722536.6|721536.6|722490|721490|25
1623233630000|2021-06-09 10:13:50|722490.4|721490.4|722469.4|721469.4|722534.3|721534.3|722460.4|721460.4|23
1623233640000|2021-06-09 10:14:00|722468.3|721468.3|722505.5|721505.5|722545.2|721545.2|722462.1|721462.1|27
1623233650000|2021-06-09 10:14:10|722500.2|721500.2|722473.5|721473.5|722500.2|721500.2|722465.5|721465.5|30
1623233660000|2021-06-09 10:14:20|722471.6|721471.6|722457.3|721457.3|722472.7|721472.7|722426.6|721426.6|30
1623233670000|2021-06-09 10:14:30|722460.7|721460.7|722423.5|721423.5|722466|721466|722423.5|721423.5|33
1623233680000|2021-06-09 10:14:40|722445.8|721445.8|722411.6|721411.6|722445.8|721445.8|722404.6|721404.6|29
1623233690000|2021-06-09 10:14:50|722403.2|721403.2|722440.1|721440.1|722440.1|721440.1|722366.2|721366.2|29
1623233700000|2021-06-09 10:15:00|722433.4|721433.4|722434.5|721434.5|722434.5|721434.5|722426.1|721426.1|23
1623233710000|2021-06-09 10:15:10|722433.7|721433.7|722414.5|721414.5|722436|721436|722414.5|721414.5|15
1623233720000|2021-06-09 10:15:20|722415|721415|722457.5|721457.5|722766.2|721457.5|722254.1|720766.2|24
1623233730000|2021-06-09 10:15:30|722470.6|721470.6|722475.3|721475.3|722963.5|721476.8|722466.9|720958.5|25
1623233740000|2021-06-09 10:15:40|722477.1|721477.1|722497.7|721497.7|722500.5|721500.5|722472.2|721472.2|24
1623233750000|2021-06-09 10:15:50|722498.9|721498.9|722501.1|721501.1|722506.1|721506.1|722496|721496|18
1623233760000|2021-06-09 10:16:00|722499.2|721499.2|722613|721613|722613|721613|722499.2|721499.2|28
1623233770000|2021-06-09 10:16:10|722680.2|721680.2|722760.2|721760.2|722768.1|721768.1|722680.2|721680.2|33
1623233780000|2021-06-09 10:16:20|722759|721759|722753.1|721753.1|722759|721759|722735.9|721735.9|18
1623233790000|2021-06-09 10:16:30|722750.4|721750.4|722751.1|721751.1|722754.9|721754.9|722747.2|721747.2|11
1623233800000|2021-06-09 10:16:40|722747.4|721747.4|722742.5|721742.5|722747.4|721747.4|722698.1|721698.1|21
1623233810000|2021-06-09 10:16:50|722744.7|721744.7|722743.9|721743.9|722747.3|721747.3|722742.2|721742.2|9
1623233820000|2021-06-09 10:17:00|722742.8|721742.8|722741|721741|722744.1|721744.1|722738.8|721738.8|11
1623233830000|2021-06-09 10:17:10|722740.5|721740.5|722624.8|721624.8|722741|721741|722595.8|721595.8|26
1623233840000|2021-06-09 10:17:20|722622.4|721622.4|722552.6|721552.6|722627.3|721627.3|722541.7|721541.7|28
1623233850000|2021-06-09 10:17:30|722552.4|721552.4|722547.1|721547.1|722553.1|721553.1|722543.6|721543.6|18
1623233860000|2021-06-09 10:17:40|722525.2|721525.2|722604.5|721604.5|722629.2|721629.2|722525.2|721525.2|27
1623233870000|2021-06-09 10:17:50|722607.9|721607.9|722598.9|721598.9|722609.8|721609.8|722595|721595|26
1623233880000|2021-06-09 10:18:00|723084.1|721084.1|722554.3|721554.3|723084.1|721576.5|722533.5|721084.1|27
1623233890000|2021-06-09 10:18:10|722553.3|721553.3|722523.7|721523.7|722560.3|721560.3|722516.5|721516.5|30
1623233900000|2021-06-09 10:18:20|722511.2|721511.2|722496.5|721496.5|722511.2|721511.2|722479.5|721479.5|22
1623233910000|2021-06-09 10:18:30|722495.8|721495.8|722482.8|721482.8|722495.8|721495.8|722467.5|721467.5|20
1623233920000|2021-06-09 10:18:40|722480.4|721480.4|722449.8|721449.8|722480.4|721480.4|722446.5|721446.5|25
1623233930000|2021-06-09 10:18:50|722462.2|721462.2|722541|721541|722543.7|721543.7|722462.2|721462.2|24
1623233940000|2021-06-09 10:19:00|722534.3|721534.3|722627.8|721627.8|722640.1|721640.1|722534.3|721534.3|36
1623233950000|2021-06-09 10:19:10|722627.6|721627.6|722620.7|721620.7|722631.2|721631.2|722617.3|721617.3|18
1623233960000|2021-06-09 10:19:20|723095.1|721095.1|722608.8|721608.8|723095.1|721617.9|722594.8|721090.5|28
1623233970000|2021-06-09 10:19:30|722614.1|721614.1|722663.6|721663.6|722663.6|721663.6|722608.6|721608.6|27
1623233980000|2021-06-09 10:19:40|722665.7|721665.7|722667|721667|722688.5|721688.5|722639.3|721639.3|26
1623233990000|2021-06-09 10:19:50|722673.1|721673.1|722683.3|721683.3|722683.3|721683.3|722669.4|721669.4|20
1623234000000|2021-06-09 10:20:00|722655.8|721655.8|722672.9|721672.9|722710.5|721710.5|722640.5|721640.5|35
1623234010000|2021-06-09 10:20:10|722673.3|721673.3|722633.1|721633.1|722674.8|721674.8|722621.2|721621.2|19
1623234020000|2021-06-09 10:20:20|722653.9|721653.9|722648.1|721648.1|722671.7|721671.7|722639.5|721639.5|24
1623234030000|2021-06-09 10:20:30|722642.9|721642.9|722736.8|721736.8|722741.6|721741.6|722641.2|721641.2|32
1623234040000|2021-06-09 10:20:40|722738.5|721738.5|722673.8|721673.8|722744.7|721744.7|722672.2|721672.2|27
1623234050000|2021-06-09 10:20:50|722703|721703|722712.6|721712.6|722721|721721|722702.9|721702.9|23
1623234060000|2021-06-09 10:21:00|722711.1|721711.1|722679.1|721679.1|722722.4|721722.4|722676.7|721676.7|25
1623234070000|2021-06-09 10:21:10|722653.8|721653.8|722650|721650|723168.6|721665.4|722639.6|721155.2|33
1623234080000|2021-06-09 10:21:20|722645.2|721645.2|722563.2|721563.2|722645.2|721645.2|722557.5|721557.5|27
1623234090000|2021-06-09 10:21:30|722558.9|721558.9|722531|721531|722558.9|721558.9|722525.9|721525.9|26
1623234100000|2021-06-09 10:21:40|722535.1|721535.1|722539.2|721539.2|722553.3|721553.3|722529.2|721529.2|25
1623234110000|2021-06-09 10:21:50|722529.9|721529.9|722435.2|721435.2|722577.7|721577.7|722435.2|721435.2|31
1623234120000|2021-06-09 10:22:00|722441|721441|722556|721556|722560.7|721560.7|722439.6|721439.6|28
1623234130000|2021-06-09 10:22:10|722557.1|721557.1|722476.5|721476.5|722557.1|721557.1|722476.5|721476.5|25
1623234140000|2021-06-09 10:22:20|722475.2|721475.2|722462.1|721462.1|722475.5|721475.5|722462.1|721462.1|20
1623234150000|2021-06-09 10:22:30|722451.4|721451.4|722467.7|721467.7|722467.7|721467.7|722448.4|721448.4|20
1623234160000|2021-06-09 10:22:40|722466.6|721466.6|722959.2|720959.2|722963.2|721466.6|722452.3|720955.1|20
1623234170000|2021-06-09 10:22:50|722963|720963|722963.1|720963.1|722982.4|720982.4|722959.4|720959.4|19
1623234180000|2021-06-09 10:23:00|722968.1|720968.1|722457.2|721457.2|722968.1|721461.2|722453|720968.1|22
1623234190000|2021-06-09 10:23:10|722455.2|721455.2|722441.1|721441.1|722457.1|721457.1|722439.4|721439.4|21
1623234200000|2021-06-09 10:23:20|722439.5|721439.5|722490|721490|722510.1|721510.1|722434.5|721434.5|25
1623234210000|2021-06-09 10:23:30|722471.9|721471.9|722408.7|721408.7|722497.9|721497.9|722374.4|721374.4|28
1623234220000|2021-06-09 10:23:40|722398.7|721398.7|722286.7|721286.7|722877.4|721398.7|722285.6|720873.8|33
1623234230000|2021-06-09 10:23:50|722283.6|721283.6|722398.9|721398.9|722414.9|721414.9|722282|721282|26
1623234240000|2021-06-09 10:24:00|722395|721395|722424.6|721424.6|722433.1|721433.1|722395|721395|30
1623234250000|2021-06-09 10:24:10|722426.2|721426.2|722417.3|721417.3|722438.8|721438.8|722406.2|721406.2|31
1623234260000|2021-06-09 10:24:20|722419.9|721419.9|722402.3|721402.3|722433.9|721433.9|722396.7|721396.7|29
1623234270000|2021-06-09 10:24:30|722382.7|721382.7|722418.6|721418.6|722422.4|721422.4|722372.7|721372.7|32
1623234280000|2021-06-09 10:24:40|722414.7|721414.7|722419.3|721419.3|722425.7|721425.7|722410.7|721410.7|22
1623234290000|2021-06-09 10:24:50|722418.2|721418.2|722444.5|721444.5|722451.5|721451.5|722418.2|721418.2|17
1623234300000|2021-06-09 10:25:00|722438.1|721438.1|722421.5|721421.5|722440.6|721440.6|722421.5|721421.5|20
1623234310000|2021-06-09 10:25:10|722421.4|721421.4|722422.8|721422.8|722422.8|721422.8|722417.2|721417.2|15
1623234320000|2021-06-09 10:25:20|722420.4|721420.4|722403.6|721403.6|722420.4|721420.4|722387.9|721387.9|26
1623234330000|2021-06-09 10:25:30|722425.8|721425.8|722351.4|721351.4|722462.9|721462.9|722337.9|721337.9|39
1623234340000|2021-06-09 10:25:40|722369.6|721369.6|722417|721417|722433.2|721433.2|722345|721345|27
1623234350000|2021-06-09 10:25:50|722418|721418|722330.3|721330.3|722440.5|721440.5|722324.7|721324.7|33
1623234360000|2021-06-09 10:26:00|722331.3|721331.3|722335|721335|722346.9|721346.9|722312.8|721312.8|24
1623234370000|2021-06-09 10:26:10|722337.5|721337.5|722331.8|721331.8|722360.5|721360.5|722326.2|721326.2|24
1623234380000|2021-06-09 10:26:20|722332.8|721332.8|722291.2|721291.2|722820.2|721332.8|722279.5|720809.6|31
1623234390000|2021-06-09 10:26:30|722294.3|721294.3|722298|721298|722311.3|721311.3|722260.7|721260.7|19
1623234400000|2021-06-09 10:26:40|722293|721293|722288.1|721288.1|722791.5|721296.3|722268.4|720785|23
1623234410000|2021-06-09 10:26:50|722285.4|721285.4|722287.6|721287.6|722293|721293|722284.4|721284.4|16
1623234420000|2021-06-09 10:27:00|722276.5|721276.5|722278.5|721278.5|722279.8|721279.8|722257.7|721257.7|31
1623234430000|2021-06-09 10:27:10|722282.2|721282.2|722275.5|721275.5|722282.2|721282.2|722275.5|721275.5|15
1623234440000|2021-06-09 10:27:20|722275.7|721275.7|722249.5|721249.5|722275.7|721275.7|722249.5|721249.5|20
1623234450000|2021-06-09 10:27:30|722255.4|721255.4|722735|720735|722735|721255.4|722228.5|720729.1|26
1623234460000|2021-06-09 10:27:40|722734.7|720734.7|722241.4|721241.4|722735.5|721241.4|722226.4|720732.7|23
1623234470000|2021-06-09 10:27:50|722242.8|721242.8|722270.9|721270.9|722290.6|721290.6|722242.8|721242.8|25
1623234480000|2021-06-09 10:28:00|722265.1|721265.1|722279.1|721279.1|722279.1|721279.1|722265.1|721265.1|18
1623234490000|2021-06-09 10:28:10|722278.8|721278.8|722266.8|721266.8|722281.5|721281.5|722263|721263|17
1623234500000|2021-06-09 10:28:20|722267.8|721267.8|722309.8|721309.8|722311|721311|722266.7|721266.7|22
1623234510000|2021-06-09 10:28:30|722308.9|721308.9|722313.9|721313.9|722316.4|721316.4|722305.3|721305.3|27
1623234520000|2021-06-09 10:28:40|722315.3|721315.3|722302.4|721302.4|722320.6|721320.6|722302.4|721302.4|17
1623234530000|2021-06-09 10:28:50|722295.8|721295.8|722274.8|721274.8|722301.7|721301.7|722246.7|721246.7|23
1623234540000|2021-06-09 10:29:00|722272.9|721272.9|722297.5|721297.5|722298.3|721298.3|722253.9|721253.9|20
1623234550000|2021-06-09 10:29:10|722298.1|721298.1|722284|721284|722299|721299|722284|721284|18
1623234560000|2021-06-09 10:29:20|722284.1|721284.1|722260.7|721260.7|722319.1|721319.1|722258.4|721258.4|29
1623234570000|2021-06-09 10:29:30|722248.2|721248.2|722268.9|721268.9|722273|721273|722231|721231|25
1623234580000|2021-06-09 10:29:40|722267.4|721267.4|722312|721312|722320|721320|722253.9|721253.9|27
1623234590000|2021-06-09 10:29:50|722314.6|721314.6|722320|721320|722321.6|721321.6|722302.9|721302.9|24
1623234600000|2021-06-09 10:30:00|722320.4|721320.4|722345.3|721345.3|722358.9|721358.9|722319|721319|32
1623234610000|2021-06-09 10:30:10|722337.4|721337.4|722317.8|721317.8|722362.5|721362.5|722317.8|721317.8|29
1623234620000|2021-06-09 10:30:20|722316.1|721316.1|722297.5|721297.5|722322|721322|722296.3|721296.3|16
1623234630000|2021-06-09 10:30:30|722293.6|721293.6|722295.8|721295.8|722296.7|721296.7|722279.3|721279.3|20
1623234640000|2021-06-09 10:30:40|722295.3|721295.3|722302.5|721302.5|722309.1|721309.1|722295.1|721295.1|24
1623234650000|2021-06-09 10:30:50|722302|721302|722305.5|721305.5|722306.2|721306.2|722294.1|721294.1|23
1623234660000|2021-06-09 10:31:00|722303.2|721303.2|722447.3|721447.3|722447.3|721447.3|722303.2|721303.2|29
1623234670000|2021-06-09 10:31:10|722443.3|721443.3|722427.4|721427.4|722491.1|721491.1|722369.6|721369.6|32
1623234680000|2021-06-09 10:31:20|722426.2|721426.2|722428.7|721428.7|722431.4|721431.4|722422.4|721422.4|19
1623234690000|2021-06-09 10:31:30|722423.5|721423.5|722419.7|721419.7|722425.6|721425.6|722413.5|721413.5|16
1623234700000|2021-06-09 10:31:40|722421|721421|722408.1|721408.1|722427.5|721427.5|722408.1|721408.1|17
1623234710000|2021-06-09 10:31:50|722410.8|721410.8|722405.2|721405.2|722426.1|721426.1|722403.6|721403.6|23
1623234720000|2021-06-09 10:32:00|722395.6|721395.6|722384.8|721384.8|722397.6|721397.6|722374.9|721374.9|25
1623234730000|2021-06-09 10:32:10|722382.9|721382.9|722378.3|721378.3|722382.9|721382.9|722370.1|721370.1|22
1623234740000|2021-06-09 10:32:20|722370.7|721370.7|722376.8|721376.8|722377.6|721377.6|722370.7|721370.7|13
1623234750000|2021-06-09 10:32:30|722372.9|721372.9|722376.9|721376.9|722393|721393|722372|721372|24
1623234760000|2021-06-09 10:32:40|722374.5|721374.5|722382.3|721382.3|722415.5|721415.5|722372.7|721372.7|26
1623234770000|2021-06-09 10:32:50|722372.8|721372.8|722415.5|721415.5|722419.9|721419.9|722372.8|721372.8|24
1623234780000|2021-06-09 10:33:00|722418.9|721418.9|722413.7|721413.7|722418.9|721418.9|722391.4|721391.4|24
1623234790000|2021-06-09 10:33:10|722412.6|721412.6|722394|721394|722412.6|721412.6|722378.4|721378.4|27
1623234800000|2021-06-09 10:33:20|722395.1|721395.1|722387.5|721387.5|722887.1|721397.8|722373.1|720869.1|21
1623234810000|2021-06-09 10:33:30|722377.3|721377.3|722356.8|721356.8|722381.3|721381.3|722356.8|721356.8|22
1623234820000|2021-06-09 10:33:40|722344.4|721344.4|722348|721348|722357.6|721357.6|722341.6|721341.6|21
1623234830000|2021-06-09 10:33:50|722352.3|721352.3|722876.2|720876.2|722876.4|721362.5|722348|720872|19
1623234840000|2021-06-09 10:34:00|722363.5|721363.5|722381.8|721381.8|722387.8|721387.8|722362|721362|25
1623234850000|2021-06-09 10:34:10|722893.4|720893.4|722888.6|720888.6|722893.4|720893.4|722888.1|720888.1|14
1623234860000|2021-06-09 10:34:20|722890.7|720890.7|722412.7|721412.7|722892|721412.7|722397|720887.2|15
1623234870000|2021-06-09 10:34:30|722413.8|721413.8|722415.5|721415.5|722415.8|721415.8|722404.2|721404.2|18
1623234880000|2021-06-09 10:34:40|722416.3|721416.3|722387|721387|722416.6|721416.6|722381.8|721381.8|22
1623234890000|2021-06-09 10:34:50|722389.7|721389.7|722369|721369|722400.2|721400.2|722369|721369|18
1623234900000|2021-06-09 10:35:00|722366.1|721366.1|722874.4|720874.4|722875.2|721366.1|722366.1|720860.5|25
1623234910000|2021-06-09 10:35:10|722875.3|720875.3|722873.3|720873.3|722877.3|720877.3|722866.1|720866.1|19
1623234920000|2021-06-09 10:35:20|722874|720874|722372.3|721372.3|722874.2|721372.3|722363.3|720873.9|16
1623234930000|2021-06-09 10:35:30|722365.4|721365.4|722864.5|720864.5|722864.5|721367.8|722355.3|720860.1|22
1623234940000|2021-06-09 10:35:40|722865.3|720865.3|722858.2|720858.2|722865.8|720865.8|722856|720856|14
1623234950000|2021-06-09 10:35:50|722858.8|720858.8|722865.7|720865.7|722865.7|720865.7|722858.8|720858.8|13
1623234960000|2021-06-09 10:36:00|722864.7|720864.7|722873.5|720873.5|722874.6|720874.6|722864.7|720864.7|17
1623234970000|2021-06-09 10:36:10|722873.9|720873.9|722864.7|720864.7|722873.9|721375.6|722361.5|720863.8|22
1623234980000|2021-06-09 10:36:20|722865.7|720865.7|722863.7|720863.7|722866.3|720866.3|722862.1|720862.1|14
1623234990000|2021-06-09 10:36:30|722862.8|720862.8|722862.7|720862.7|722863|720863|722861.6|720861.6|14
1623235000000|2021-06-09 10:36:40|722862.3|720862.3|722864.2|720864.2|722867.1|721378|722345.3|720837.1|27
1623235010000|2021-06-09 10:36:50|722864.1|720864.1|722371|721371|722868.1|721371|722355.4|720862.7|18
1623235020000|2021-06-09 10:37:00|722368.9|721368.9|722365|721365|722368.9|721368.9|722362.4|721362.4|20
1623235030000|2021-06-09 10:37:10|722364.8|721364.8|722367.1|721367.1|722369.6|721369.6|722353.8|721353.8|14
1623235040000|2021-06-09 10:37:20|722365.5|721365.5|722355.9|721355.9|722365.8|721365.8|722348.4|721348.4|20
1623235050000|2021-06-09 10:37:30|722349.7|721349.7|722340.8|721340.8|722352.1|721352.1|722323.2|721323.2|23
1623235060000|2021-06-09 10:37:40|722341.8|721341.8|722330.8|721330.8|722346.5|721346.5|722309.8|721309.8|23
1623235070000|2021-06-09 10:37:50|722328.4|721328.4|722331|721331|722336.9|721336.9|722318|721318|27
1623235080000|2021-06-09 10:38:00|722334.1|721334.1|722333|721333|722337.6|721337.6|722316|721316|24
1623235090000|2021-06-09 10:38:10|722332.9|721332.9|722321.6|721321.6|722351.4|721351.4|722312.7|721312.7|22
1623235100000|2021-06-09 10:38:20|722317.6|721317.6|722227.4|721227.4|722317.6|721317.6|722219|721219|28
1623235110000|2021-06-09 10:38:30|722227.9|721227.9|722214.6|721214.6|722227.9|721227.9|722212.6|721212.6|27
1623235120000|2021-06-09 10:38:40|722214.8|721214.8|722161.6|721161.6|722214.8|721214.8|722144|721144|23
1623235130000|2021-06-09 10:38:50|722162|721162|722142.8|721142.8|722162.8|721162.8|722142.1|721142.1|17
1623235140000|2021-06-09 10:39:00|722140.5|721140.5|722139.8|721139.8|722142.9|721142.9|722139.6|721139.6|22
1623235150000|2021-06-09 10:39:10|722141.2|721141.2|722200.6|721200.6|722200.6|721200.6|722134.5|721134.5|22
1623235160000|2021-06-09 10:39:20|722201.4|721201.4|722225.3|721225.3|722242|721242|722162.4|721162.4|33
1623235170000|2021-06-09 10:39:30|722224.6|721224.6|722193.2|721193.2|722224.6|721224.6|722186.3|721186.3|26
1623235180000|2021-06-09 10:39:40|722193.3|721193.3|722198|721198|722198|721198|722179.1|721179.1|25
1623235190000|2021-06-09 10:39:50|722198.8|721198.8|721928.9|720928.9|722600.9|721200.3|721928.9|720584.5|34
1623235200000|2021-06-09 10:40:00|721920.5|720920.5|721932.5|720932.5|721933|720933|721920.5|720920.5|25
1623235210000|2021-06-09 10:40:10|721933|720933|721918.6|720918.6|721945.9|720945.9|721918.6|720918.6|28
1623235220000|2021-06-09 10:40:20|721919.1|720919.1|721779.4|720779.4|722354.9|720926.5|721779.4|720332.2|25
1623235230000|2021-06-09 10:40:30|722282.5|720282.5|722259|720259|722282.5|720780.3|721754.9|720259|33
1623235240000|2021-06-09 10:40:40|722259.8|720259.8|721765.3|720765.3|722263.8|720773.6|721747|720259.8|31
1623235250000|2021-06-09 10:40:50|721763.7|720763.7|721891.5|720891.5|721891.5|720891.5|721763.7|720763.7|31
1623235260000|2021-06-09 10:41:00|721890.1|720890.1|721933.4|720933.4|722400.8|720933.4|721876.9|720400.8|31
1623235270000|2021-06-09 10:41:10|721930.8|720930.8|721917.3|720917.3|721965.9|720965.9|721917.3|720917.3|27
1623235280000|2021-06-09 10:41:20|721928.4|720928.4|721933.3|720933.3|721936.9|720936.9|721923.6|720923.6|19
1623235290000|2021-06-09 10:41:30|721928.8|720928.8|722022.5|721022.5|722532.1|721032.3|721927.6|720520.5|20
1623235300000|2021-06-09 10:41:40|722017.3|721017.3|722568.3|720568.3|722568.3|721073.7|722017.3|720568.3|23
1623235310000|2021-06-09 10:41:50|722560.5|720560.5|722627.4|720627.4|722631.5|721128.8|722065.8|720546.5|28
1623235320000|2021-06-09 10:42:00|722620.1|720620.1|722135.5|721135.5|722634.3|721136.7|722126|720618.3|20
1623235330000|2021-06-09 10:42:10|722130.8|721130.8|722223.2|721223.2|722227.9|721227.9|722118.2|721118.2|26
1623235340000|2021-06-09 10:42:20|722219.4|721219.4|722228.4|721228.4|722234|721234|722219.4|721219.4|11
1623235350000|2021-06-09 10:42:30|722226.9|721226.9|722228.5|721228.5|722235.5|721235.5|722212.7|721212.7|16
1623235360000|2021-06-09 10:42:40|722231.2|721231.2|722233.9|721233.9|722243|721243|722214|721214|20
1623235370000|2021-06-09 10:42:50|722232.7|721232.7|722235.3|721235.3|722245.4|721245.4|722177.8|721177.8|34
1623235380000|2021-06-09 10:43:00|722233.2|721233.2|722194|721194|722234.3|721234.3|722176.9|721176.9|29
1623235390000|2021-06-09 10:43:10|722195.1|721195.1|722167.1|721167.1|722207.5|721207.5|722143.9|721143.9|26
1623235400000|2021-06-09 10:43:20|722168.4|721168.4|722151.2|721151.2|722168.4|721168.4|722149.5|721149.5|17
1623235410000|2021-06-09 10:43:30|722144.8|721144.8|722134.7|721134.7|722146.6|721146.6|722118.1|721118.1|23
1623235420000|2021-06-09 10:43:40|722133.7|721133.7|722107.7|721107.7|722133.7|721133.7|722100.6|721100.6|18
1623235430000|2021-06-09 10:43:50|722118.6|721118.6|722081.2|721081.2|722118.6|721118.6|722062.9|721062.9|20
1623235440000|2021-06-09 10:44:00|722084.7|721084.7|722122.5|721122.5|722127.6|721127.6|722078.6|721078.6|27
1623235450000|2021-06-09 10:44:10|722124.2|721124.2|722132.4|721132.4|722634.5|721147.7|722113.9|720624.8|24
1623235460000|2021-06-09 10:44:20|722130.7|721130.7|722125.3|721125.3|722138.9|721138.9|722125.3|721125.3|18
1623235470000|2021-06-09 10:44:30|722128.9|721128.9|722129.7|721129.7|722146.5|721146.5|722128.1|721128.1|21
1623235480000|2021-06-09 10:44:40|722130.9|721130.9|722144.7|721144.7|722144.7|721144.7|722125.1|721125.1|18
1623235490000|2021-06-09 10:44:50|722141.5|721141.5|722103.5|721103.5|722141.5|721141.5|722088.6|721088.6|29
1623235500000|2021-06-09 10:45:00|722094.8|721094.8|722064.1|721064.1|722105.1|721105.1|722053.6|721053.6|30
1623235510000|2021-06-09 10:45:10|722011.1|721011.1|722007.3|721007.3|722029.2|721029.2|721988.5|720988.5|33
1623235520000|2021-06-09 10:45:20|722004.2|721004.2|722012.1|721012.1|722026|721026|722004.2|721004.2|25
1623235530000|2021-06-09 10:45:30|722015.7|721015.7|721898.2|720898.2|722015.7|721015.7|721896.1|720896.1|24
1623235540000|2021-06-09 10:45:40|721908.3|720908.3|721803.6|720803.6|721916.1|720916.1|721803.6|720803.6|25
1623235550000|2021-06-09 10:45:50|721810.9|720810.9|721816.9|720816.9|721819.1|720819.1|721804.3|720804.3|23
1623235560000|2021-06-09 10:46:00|721815.6|720815.6|721761.6|720761.6|721817.5|720817.5|721753.7|720753.7|22
1623235570000|2021-06-09 10:46:10|721762.9|720762.9|721720.1|720720.1|721765.3|720765.3|721720.1|720720.1|20
1623235580000|2021-06-09 10:46:20|721719|720719|721689.6|720689.6|721719|720719|721644.9|720644.9|36
1623235590000|2021-06-09 10:46:30|721687.9|720687.9|721716.3|720716.3|721719.1|720719.1|721630.8|720630.8|28
1623235600000|2021-06-09 10:46:40|721710.9|720710.9|721723.9|720723.9|721727.4|720727.4|721710.9|720710.9|25
1623235610000|2021-06-09 10:46:50|721723.5|720723.5|721732.2|720732.2|721732.5|720732.5|721714.2|720714.2|19
1623235620000|2021-06-09 10:47:00|721733.6|720733.6|721785.8|720785.8|721833.3|720833.3|721733|720733|32
1623235630000|2021-06-09 10:47:10|721783.4|720783.4|721794.4|720794.4|721795.7|720795.7|721772|720772|23
1623235640000|2021-06-09 10:47:20|721794.7|720794.7|721827.1|720827.1|721831.7|720831.7|721789.5|720789.5|29
1623235650000|2021-06-09 10:47:30|721805|720805|721853.3|720853.3|721881.6|720881.6|721805|720805|34
1623235660000|2021-06-09 10:47:40|721851.1|720851.1|721758.3|720758.3|721884.2|720884.2|721750.7|720750.7|29
1623235670000|2021-06-09 10:47:50|721756.9|720756.9|721757.4|720757.4|721773.9|720773.9|721749.6|720749.6|26
1623235680000|2021-06-09 10:48:00|721752.4|720752.4|721765.4|720765.4|721775|720775|721752.4|720752.4|26
1623235690000|2021-06-09 10:48:10|721765.7|720765.7|721789.2|720789.2|721789.2|720789.2|721761.3|720761.3|20
1623235700000|2021-06-09 10:48:20|721787.4|720787.4|721774.6|720774.6|721795.3|720795.3|721764.8|720764.8|25
1623235710000|2021-06-09 10:48:30|721773.2|720773.2|721753.9|720753.9|721773.2|720773.2|721751.7|720751.7|23
1623235720000|2021-06-09 10:48:40|721770.9|720770.9|721744.8|720744.8|721772|720772|721743.2|720743.2|17
1623235730000|2021-06-09 10:48:50|721744.5|720744.5|721736|720736|721751.8|720751.8|721730.4|720730.4|22
1623235740000|2021-06-09 10:49:00|721736.8|720736.8|721737.1|720737.1|721741.1|720741.1|721728|720728|20
1623235750000|2021-06-09 10:49:10|721739.9|720739.9|721745.4|720745.4|721747.1|720747.1|721739.9|720739.9|17
1623235760000|2021-06-09 10:49:20|721746.8|720746.8|721747.2|720747.2|721747.9|720747.9|721726.7|720726.7|15
1623235770000|2021-06-09 10:49:30|721746.6|720746.6|721742.7|720742.7|721746.6|720746.6|721736.7|720736.7|20
1623235780000|2021-06-09 10:49:40|721740.7|720740.7|721741.6|720741.6|721742.6|720742.6|721739.4|720739.4|15
1623235790000|2021-06-09 10:49:50|721741.8|720741.8|721737.4|720737.4|721752.1|720752.1|721727.9|720727.9|22
1623235800000|2021-06-09 10:50:00|721719.1|720719.1|721725.1|720725.1|722207.9|720728.2|721700.1|720207.9|27
1623235810000|2021-06-09 10:50:10|721724.4|720724.4|721788.2|720788.2|721797|720797|721716.6|720716.6|15
1623235820000|2021-06-09 10:50:20|721796.2|720796.2|721791.6|720791.6|722301.7|720805.9|721791.6|720299|26
1623235830000|2021-06-09 10:50:30|721774.2|720774.2|721738.4|720738.4|722234|720824|721731.1|720230.3|34
1623235840000|2021-06-09 10:50:40|721662.8|720662.8|721648.6|720648.6|721662.8|720662.8|721631.8|720631.8|20
1623235850000|2021-06-09 10:50:50|721648.3|720648.3|721642.4|720642.4|721649.1|720649.1|721639.4|720639.4|16
1623235860000|2021-06-09 10:51:00|721640.5|720640.5|721637.6|720637.6|721648|720648|721623.3|720623.3|26
1623235870000|2021-06-09 10:51:10|721650|720650|721653.6|720653.6|721658.5|720658.5|721640.3|720640.3|24
1623235880000|2021-06-09 10:51:20|721658.5|720658.5|721687.5|720687.5|722169|720696.5|721658.5|720169|22
1623235890000|2021-06-09 10:51:30|721681.7|720681.7|721699|720699|721709.2|720709.2|721681.7|720681.7|24
1623235900000|2021-06-09 10:51:40|721701.9|720701.9|721745.2|720745.2|721745.2|720745.2|721697.2|720697.2|26
1623235910000|2021-06-09 10:51:50|721749|720749|721740.4|720740.4|721749.2|720749.2|721733.8|720733.8|11
1623235920000|2021-06-09 10:52:00|721740|720740|721728.8|720728.8|721743.5|720743.5|721728.5|720728.5|19
1623235930000|2021-06-09 10:52:10|721728.5|720728.5|721731.9|720731.9|721734.5|720734.5|721728.5|720728.5|14
1623235940000|2021-06-09 10:52:20|721729|720729|722231.2|720231.2|722235.1|720731.8|721694.3|720229.8|25
1623235950000|2021-06-09 10:52:30|722231.3|720231.3|721750.8|720750.8|722231.3|720750.8|721731.3|720231.3|17
1623235960000|2021-06-09 10:52:40|721750.4|720750.4|721739.5|720739.5|721750.4|720750.4|721732.5|720732.5|15
1623235970000|2021-06-09 10:52:50|721739.9|720739.9|721739.9|720739.9|721741.3|720741.3|721735.1|720735.1|14
1623235980000|2021-06-09 10:53:00|721738.9|720738.9|721739.9|720739.9|722240.6|720740.8|721712.8|720232.7|24
1623235990000|2021-06-09 10:53:10|721738.2|720738.2|721761.5|720761.5|721762.6|720762.6|721738.1|720738.1|21
1623236000000|2021-06-09 10:53:20|721761.7|720761.7|721780|720780|721787|720787|721760.6|720760.6|20
1623236010000|2021-06-09 10:53:30|721771.5|720771.5|721732|720732|721790.6|720790.6|721723.8|720723.8|28
1623236020000|2021-06-09 10:53:40|721731.8|720731.8|721737.9|720737.9|721749.8|720749.8|721726.4|720726.4|28
1623236030000|2021-06-09 10:53:50|721731.1|720731.1|721825.9|720825.9|721825.9|720825.9|721729|720729|29
1623236040000|2021-06-09 10:54:00|721825.8|720825.8|721892.5|720892.5|721898.3|720898.3|721813.9|720813.9|25
1623236050000|2021-06-09 10:54:10|721893.9|720893.9|721887.9|720887.9|721893.9|720893.9|721881.9|720881.9|20
1623236060000|2021-06-09 10:54:20|721888|720888|721940.9|720940.9|721948|720948|721883.2|720883.2|22
1623236070000|2021-06-09 10:54:30|721937.8|720937.8|721923.9|720923.9|721937.8|720937.8|721910.9|720910.9|23
1623236080000|2021-06-09 10:54:40|721921.8|720921.8|721916.7|720916.7|721921.8|720921.8|721908.3|720908.3|16
1623236090000|2021-06-09 10:54:50|721914.7|720914.7|721917.9|720917.9|721917.9|720917.9|721912.8|720912.8|14
1623236100000|2021-06-09 10:55:00|721905.7|720905.7|721913.5|720913.5|721916.3|720916.3|721900.2|720900.2|19
1623236110000|2021-06-09 10:55:10|721914.5|720914.5|721901|720901|721914.5|720914.5|721896.6|720896.6|16
1623236120000|2021-06-09 10:55:20|721901.7|720901.7|721833.7|720833.7|721901.7|720901.7|721830.8|720830.8|25
1623236130000|2021-06-09 10:55:30|721772.5|720772.5|722256.8|720256.8|722257|720772.5|721746.6|720242.9|26
1623236140000|2021-06-09 10:55:40|722256.1|720256.1|721759.1|720759.1|722257.6|720762|721739.3|720244.1|20
1623236150000|2021-06-09 10:55:50|721765|720765|721799.3|720799.3|722305.4|720811.1|721764.9|720301.6|23
1623236160000|2021-06-09 10:56:00|721786|720786|721848.2|720848.2|721852.7|720852.7|721786|720786|28
1623236170000|2021-06-09 10:56:10|721848.3|720848.3|721797.9|720797.9|721849.3|720849.3|721781.8|720781.8|21
1623236180000|2021-06-09 10:56:20|721792.2|720792.2|721810.5|720810.5|721810.5|720810.5|721792.2|720792.2|20
1623236190000|2021-06-09 10:56:30|721796.1|720796.1|721801|720801|721808.5|720808.5|721791.8|720791.8|23
1623236200000|2021-06-09 10:56:40|721802.2|720802.2|721804.3|720804.3|721804.3|720804.3|721790.5|720790.5|14
1623236210000|2021-06-09 10:56:50|721808|720808|721884.7|720884.7|721885|720885|721806.5|720806.5|27
1623236220000|2021-06-09 10:57:00|721864|720864|721851.4|720851.4|721865.5|720865.5|721839.3|720839.3|21
1623236230000|2021-06-09 10:57:10|721854.2|720854.2|721769.5|720769.5|721855.7|720855.7|721769.5|720769.5|26
1623236240000|2021-06-09 10:57:20|721770.2|720770.2|721747.8|720747.8|721772.8|720772.8|721747.5|720747.5|25
1623236250000|2021-06-09 10:57:30|721742.9|720742.9|721732.2|720732.2|721757.9|720757.9|721721|720721|21
1623236260000|2021-06-09 10:57:40|721736.8|720736.8|721708.1|720708.1|721736.8|720736.8|721700.5|720700.5|29
1623236270000|2021-06-09 10:57:50|721698.9|720698.9|721646.6|720646.6|721715.9|720715.9|721642|720642|26
1623236280000|2021-06-09 10:58:00|721628.3|720628.3|721691.6|720691.6|721698.6|720698.6|721628.3|720628.3|26
1623236290000|2021-06-09 10:58:10|721692.3|720692.3|721669|720669|721696.8|720696.8|721669|720669|19
1623236300000|2021-06-09 10:58:20|721679.9|720679.9|721682.8|720682.8|721682.8|720682.8|721671.6|720671.6|19
1623236310000|2021-06-09 10:58:30|721678|720678|721699.7|720699.7|722208.1|720699.7|721663.9|720204.9|18
1623236320000|2021-06-09 10:58:40|721708.2|720708.2|721707.9|720707.9|721710.1|720710.1|721699.8|720699.8|22
1623236330000|2021-06-09 10:58:50|721707.5|720707.5|721704.7|720704.7|721708.7|720708.7|721696.5|720696.5|20
1623236340000|2021-06-09 10:59:00|721696.5|720696.5|721633|720633|721696.5|720696.5|721626.2|720626.2|24
1623236350000|2021-06-09 10:59:10|721632.9|720632.9|721632|720632|721634.8|720634.8|721627.8|720627.8|22
1623236360000|2021-06-09 10:59:20|721632.7|720632.7|721626.7|720626.7|721633.2|720633.2|721626.7|720626.7|15
1623236370000|2021-06-09 10:59:30|721564.4|720564.4|721554.8|720554.8|721575.6|720575.6|721547.2|720547.2|26
1623236380000|2021-06-09 10:59:40|721560.6|720560.6|721555.2|720555.2|721560.7|720560.7|721545.9|720545.9|24
1623236390000|2021-06-09 10:59:50|721551.3|720551.3|722053.6|720053.6|722054.7|720558.1|721545.9|720042.1|25
1623236400000|2021-06-09 11:00:00|722050.1|720050.1|721556.2|720556.2|722056.5|720556.2|721555.5|720047.9|23
1623236410000|2021-06-09 11:00:10|721555.7|720555.7|721561.7|720561.7|721570.4|720570.4|721527.4|720527.4|23
1623236420000|2021-06-09 11:00:20|721558|720558|721557.6|720557.6|721568.3|720568.3|721553.6|720553.6|15
1623236430000|2021-06-09 11:00:30|721563|720563|721571.3|720571.3|721573|720573|721554.4|720554.4|21
1623236440000|2021-06-09 11:00:40|721571.1|720571.1|721586.2|720586.2|721591|720591|721539.8|720539.8|25
1623236450000|2021-06-09 11:00:50|721573.4|720573.4|721585.6|720585.6|721590|720590|721572.7|720572.7|16
1623236460000|2021-06-09 11:01:00|721585.9|720585.9|721673.7|720673.7|721695.6|720695.6|721575.4|720575.4|30
1623236470000|2021-06-09 11:01:10|721679.7|720679.7|721678.9|720678.9|721685.8|720685.8|721676.3|720676.3|22
1623236480000|2021-06-09 11:01:20|721681.7|720681.7|721670.9|720670.9|721681.7|720681.7|721670.4|720670.4|19
1623236490000|2021-06-09 11:01:30|721661.1|720661.1|721653.4|720653.4|721663.3|720663.3|721622.7|720622.7|26
1623236500000|2021-06-09 11:01:40|721653|720653|721643.9|720643.9|721664.4|720664.4|721623|720623|23
1623236510000|2021-06-09 11:01:50|721643.3|720643.3|721645.8|720645.8|721648|720648|721619.4|720619.4|16
1623236520000|2021-06-09 11:02:00|721641.9|720641.9|721661.9|720661.9|721670|720670|721635|720635|27
1623236530000|2021-06-09 11:02:10|721661.7|720661.7|721601.8|720601.8|721665.2|720665.2|721600|720600|26
1623236540000|2021-06-09 11:02:20|721601.3|720601.3|721601.4|720601.4|721602.2|720602.2|721600.4|720600.4|14
1623236550000|2021-06-09 11:02:30|721605|720605|721602|720602|721605|720605|721598.5|720598.5|17
1623236560000|2021-06-09 11:02:40|721601.3|720601.3|721603.6|720603.6|721603.6|720603.6|721596.2|720596.2|21
1623236570000|2021-06-09 11:02:50|721608.4|720608.4|721599.2|720599.2|721608.4|720608.4|721598.9|720598.9|12
1623236580000|2021-06-09 11:03:00|721597.7|720597.7|721600.3|720600.3|721600.3|720600.3|721597|720597|12
1623236590000|2021-06-09 11:03:10|721600|720600|721600.4|720600.4|721610.9|720610.9|721598.1|720598.1|20
1623236600000|2021-06-09 11:03:20|721599.9|720599.9|721608.4|720608.4|721610.8|720610.8|721592.5|720592.5|17
1623236610000|2021-06-09 11:03:30|721602.5|720602.5|721607.5|720607.5|721607.5|720607.5|721602.5|720602.5|22
1623236620000|2021-06-09 11:03:40|721607.6|720607.6|721617.9|720617.9|721619|720619|721607|720607|19
1623236630000|2021-06-09 11:03:50|721633.6|720633.6|721616.8|720616.8|721636.8|720636.8|721616.3|720616.3|25
1623236640000|2021-06-09 11:04:00|721630.4|720630.4|721750.7|720750.7|721760.3|720760.3|721617.5|720617.5|38
1623236650000|2021-06-09 11:04:10|721743.8|720743.8|721779.3|720779.3|721790.7|720790.7|721743.8|720743.8|26
1623236660000|2021-06-09 11:04:20|721778.4|720778.4|721827.3|720827.3|721836.5|720836.5|721778.4|720778.4|14
1623236670000|2021-06-09 11:04:30|721832.6|720832.6|721781.2|720781.2|721838.7|720838.7|721776.6|720776.6|22
1623236680000|2021-06-09 11:04:40|721784|720784|721692.1|720692.1|721784|720784|721673.2|720673.2|25
1623236690000|2021-06-09 11:04:50|721679.3|720679.3|721710.3|720710.3|721714.5|720714.5|721674.1|720674.1|19
1623236700000|2021-06-09 11:05:00|721699.5|720699.5|721713|720713|722192.1|720722.8|721693|720192.1|27
1623236710000|2021-06-09 11:05:10|721708.8|720708.8|721718.2|720718.2|721721.1|720721.1|721676|720676|23
1623236720000|2021-06-09 11:05:20|721711.7|720711.7|721708.6|720708.6|721718.6|720718.6|721697.2|720697.2|29
1623236730000|2021-06-09 11:05:30|721696|720696|721708.7|720708.7|721709.8|720709.8|721692.8|720692.8|26
1623236740000|2021-06-09 11:05:40|721711.7|720711.7|721902.8|720902.8|721902.9|720902.9|721697.2|720697.2|35
1623236750000|2021-06-09 11:05:50|721955|720955|721982.7|720982.7|722508|720999.7|721914.8|720508|32
1623236760000|2021-06-09 11:06:00|721990.9|720990.9|722562.8|720562.8|722562.8|721035.8|721968|720497.6|34
1623236770000|2021-06-09 11:06:10|722513.5|720513.5|721964.5|720964.5|722515|721056.3|721964.5|720513.5|30
1623236780000|2021-06-09 11:06:20|721976.7|720976.7|721984.9|720984.9|721990.8|720990.8|721966.5|720966.5|22
1623236790000|2021-06-09 11:06:30|721985.5|720985.5|721995.1|720995.1|721999.1|720999.1|721979.5|720979.5|23
1623236800000|2021-06-09 11:06:40|721998.9|720998.9|721986.6|720986.6|722001.4|721001.4|721982.7|720982.7|26
1623236810000|2021-06-09 11:06:50|721987|720987|721992.6|720992.6|721997.1|720997.1|721984.3|720984.3|18
1623236820000|2021-06-09 11:07:00|721981.5|720981.5|721996.2|720996.2|722007|721007|721968.5|720968.5|24
1623236830000|2021-06-09 11:07:10|722000.7|721000.7|721981.8|720981.8|722000.7|721000.7|721957.9|720957.9|27
1623236840000|2021-06-09 11:07:20|721976.1|720976.1|721955.7|720955.7|721984.2|720984.2|721933.5|720933.5|31
1623236850000|2021-06-09 11:07:30|721952.1|720952.1|721951.6|720951.6|721958.9|720958.9|721950.2|720950.2|18
1623236860000|2021-06-09 11:07:40|721953.3|720953.3|721826.1|720826.1|721953.3|720953.3|721823|720823|27
1623236870000|2021-06-09 11:07:50|721826.6|720826.6|721843.9|720843.9|721851.4|720851.4|721826.6|720826.6|29
1623236880000|2021-06-09 11:08:00|721843|720843|721836.3|720836.3|721845.1|720845.1|721835.9|720835.9|22
1623236890000|2021-06-09 11:08:10|721838.1|720838.1|721819.3|720819.3|721847.2|720847.2|721812.5|720812.5|25
1623236900000|2021-06-09 11:08:20|721820.2|720820.2|721846.9|720846.9|721849.9|720849.9|721814.9|720814.9|26
1623236910000|2021-06-09 11:08:30|721847.7|720847.7|721833.3|720833.3|721849|720849|721833.3|720833.3|30
1623236920000|2021-06-09 11:08:40|721838.1|720838.1|721875.4|720875.4|722348.4|720885.4|721833.3|720333.5|32
1623236930000|2021-06-09 11:08:50|721878.5|720878.5|721877.5|720877.5|721880.6|720880.6|721874|720874|16
1623236940000|2021-06-09 11:09:00|721877|720877|721881.1|720881.1|721885.4|720885.4|721873|720873|23
1623236950000|2021-06-09 11:09:10|721879.4|720879.4|721888.2|720888.2|721888.2|720888.2|721879.4|720879.4|13
1623236960000|2021-06-09 11:09:20|721886.7|720886.7|722407.6|720407.6|722421.7|720936|721882.1|720407.6|24
1623236970000|2021-06-09 11:09:30|722395.5|720395.5|722409.4|720409.4|722427.1|720427.1|722395.5|720395.5|16
1623236980000|2021-06-09 11:09:40|721917.9|720917.9|722425.1|720425.1|722426.9|720939.7|721917.9|720423.1|18
1623236990000|2021-06-09 11:09:50|722424.3|720424.3|722431|720431|722433.5|720433.5|722424.3|720424.3|19
1623237000000|2021-06-09 11:10:00|722431.2|720431.2|721947.4|720947.4|722454.9|720949.9|721946.5|720424.8|27
1623237010000|2021-06-09 11:10:10|721947|720947|721937.8|720937.8|721949.1|720949.1|721933.4|720933.4|24
1623237020000|2021-06-09 11:10:20|721935.8|720935.8|721935.2|720935.2|721940.6|720940.6|721930.1|720930.1|17
1623237030000|2021-06-09 11:10:30|721931.6|720931.6|721978.5|720978.5|721993.5|720993.5|721930|720930|33
1623237040000|2021-06-09 11:10:40|721969.2|720969.2|721959.6|720959.6|722450.3|720969.2|721944.8|720446.9|27
1623237050000|2021-06-09 11:10:50|721962.8|720962.8|721967.1|720967.1|721972.3|720972.3|721951.3|720951.3|19
1623237060000|2021-06-09 11:11:00|721960.3|720960.3|721918.2|720918.2|721976.6|720976.6|721908.7|720908.7|34
1623237070000|2021-06-09 11:11:10|721919.6|720919.6|721916.3|720916.3|721929.4|720929.4|721913.7|720913.7|26
1623237080000|2021-06-09 11:11:20|721917|720917|721915.3|720915.3|721917|720917|721913.8|720913.8|17
1623237090000|2021-06-09 11:11:30|721915.2|720915.2|721901.5|720901.5|721922.2|720922.2|721899.3|720899.3|34
1623237100000|2021-06-09 11:11:40|721901|720901|721921|720921|722421.8|720965.1|721901|720421.8|33
1623237110000|2021-06-09 11:11:50|721920.9|720920.9|721869.4|720869.4|721920.9|720920.9|721863.3|720863.3|20
1623237120000|2021-06-09 11:12:00|721866.9|720866.9|721850.8|720850.8|721866.9|720866.9|721845.5|720845.5|25
1623237130000|2021-06-09 11:12:10|721850.6|720850.6|721923.3|720923.3|722430.4|720936.8|721850.6|720425.6|28
1623237140000|2021-06-09 11:12:20|721924.6|720924.6|721906.6|720906.6|721939.7|720939.7|721899.7|720899.7|20
1623237150000|2021-06-09 11:12:30|721903.9|720903.9|721867.3|720867.3|721908.8|720908.8|721859.3|720859.3|25
1623237160000|2021-06-09 11:12:40|721867.1|720867.1|721861.9|720861.9|721867.1|720867.1|721854.1|720854.1|25
1623237170000|2021-06-09 11:12:50|721862.8|720862.8|721934.9|720934.9|722398.8|720941.7|721859.1|720360|28
1623237180000|2021-06-09 11:13:00|721941.1|720941.1|722449.2|720449.2|722457.3|720957.7|721936.6|720445|22
1623237190000|2021-06-09 11:13:10|721952.8|720952.8|721945.3|720945.3|721957.5|720957.5|721945.3|720945.3|23
1623237200000|2021-06-09 11:13:20|721944.9|720944.9|721953.2|720953.2|722453.6|720954.6|721943.8|720443.7|20
1623237210000|2021-06-09 11:13:30|721955.8|720955.8|721959.7|720959.7|721966.1|720966.1|721948.9|720948.9|15
1623237220000|2021-06-09 11:13:40|721961|720961|721986.4|720986.4|722495.7|721002.1|721960.2|720487.4|28
1623237230000|2021-06-09 11:13:50|721991.3|720991.3|722035.7|721035.7|722047.2|721047.2|721991.3|720991.3|28
1623237240000|2021-06-09 11:14:00|722028.5|721028.5|722005.9|721005.9|722035.6|721035.6|721992.8|720992.8|29
1623237250000|2021-06-09 11:14:10|722004.2|721004.2|722028.8|721028.8|722049.1|721049.1|722002.8|721002.8|31
1623237260000|2021-06-09 11:14:20|722034.4|721034.4|722033.8|721033.8|722055.2|721055.2|722030.8|721030.8|24
1623237270000|2021-06-09 11:14:30|722031.9|721031.9|722014.9|721014.9|722031.9|721031.9|722005.4|721005.4|23
1623237280000|2021-06-09 11:14:40|722012.1|721012.1|722002.8|721002.8|722030.5|721030.5|721994.4|720994.4|23
1623237290000|2021-06-09 11:14:50|722005.7|721005.7|721994.7|720994.7|722009.1|721009.1|721990.3|720990.3|28
1623237300000|2021-06-09 11:15:00|721985.7|720985.7|721964.8|720964.8|721985.7|720985.7|721952|720952|29
1623237310000|2021-06-09 11:15:10|721966.5|720966.5|721974.5|720974.5|721986|720986|721964.9|720964.9|17
1623237320000|2021-06-09 11:15:20|721970.2|720970.2|721993.9|720993.9|722015.3|721015.3|721966.9|720966.9|21
1623237330000|2021-06-09 11:15:30|722000.9|721000.9|722027.5|721027.5|722044.9|721044.9|721987.2|720987.2|28
1623237340000|2021-06-09 11:15:40|722029.5|721029.5|722033.3|721033.3|722066.7|721066.7|722027.8|721027.8|25
1623237350000|2021-06-09 11:15:50|722036.8|721036.8|722037.7|721037.7|722044.5|721044.5|722014.5|721014.5|25
1623237360000|2021-06-09 11:16:00|722025.3|721025.3|722031|721031|722040.6|721040.6|722025.3|721025.3|21
1623237370000|2021-06-09 11:16:10|722031.9|721031.9|721989.7|720989.7|722031.9|721031.9|721989.7|720989.7|18
1623237380000|2021-06-09 11:16:20|721991.7|720991.7|721987.9|720987.9|721995.9|720995.9|721986.6|720986.6|20
1623237390000|2021-06-09 11:16:30|721988|720988|721986.6|720986.6|721988.1|720988.1|721963.2|720963.2|29
1623237400000|2021-06-09 11:16:40|721988.1|720988.1|721990.6|720990.6|721997.8|720997.8|721977.6|720977.6|26
1623237410000|2021-06-09 11:16:50|722000.5|721000.5|722006.5|721006.5|722008.3|721008.3|721994.4|720994.4|22
1623237420000|2021-06-09 11:17:00|722008.2|721008.2|722520.7|720520.7|722520.7|721027.4|722000.6|720510.2|19
1623237430000|2021-06-09 11:17:10|722525|720525|722020|721020|722525|721021.2|722002.7|720520.7|19
1623237440000|2021-06-09 11:17:20|722018.8|721018.8|721978.1|720978.1|722018.8|721018.8|721976.4|720976.4|18
1623237450000|2021-06-09 11:17:30|721977.7|720977.7|721971.8|720971.8|721982.4|720982.4|721966.1|720966.1|22
1623237460000|2021-06-09 11:17:40|721970.3|720970.3|721994.3|720994.3|722002.9|721002.9|721966.1|720966.1|21
1623237470000|2021-06-09 11:17:50|721993.6|720993.6|721981.7|720981.7|722015.7|721015.7|721974|720974|18
1623237480000|2021-06-09 11:18:00|722478|720478|722507.7|720507.7|722507.7|720507.7|722470|720470|23
1623237490000|2021-06-09 11:18:10|722506.6|720506.6|721989.4|720989.4|722506.7|720994.3|721982.2|720499.7|19
1623237500000|2021-06-09 11:18:20|721983.6|720983.6|721994.6|720994.6|722017.9|721017.9|721981|720981|27
1623237510000|2021-06-09 11:18:30|722005.9|721005.9|722512.1|720512.1|722518.6|721010|721996.5|720511.7|16
1623237520000|2021-06-09 11:18:40|722511|720511|722498.9|720498.9|722537.6|721038.6|721988.5|720498.9|28
1623237530000|2021-06-09 11:18:50|722497.6|720497.6|722007.3|721007.3|722508.8|721007.9|721994.5|720497.6|20
1623237540000|2021-06-09 11:19:00|722003.2|721003.2|722002.2|721002.2|722003.2|721003.2|721999.3|720999.3|19
1623237550000|2021-06-09 11:19:10|721997.3|720997.3|721992.6|720992.6|722003.4|721003.4|721984.9|720984.9|29
1623237560000|2021-06-09 11:19:20|721991.9|720991.9|721965.3|720965.3|721991.9|720991.9|721952.4|720952.4|29
1623237570000|2021-06-09 11:19:30|721963.9|720963.9|721970.1|720970.1|721970.2|720970.2|721963.9|720963.9|19
1623237580000|2021-06-09 11:19:40|721969.3|720969.3|721974.5|720974.5|721979.2|720979.2|721968.7|720968.7|23
1623237590000|2021-06-09 11:19:50|721975.6|720975.6|722074.7|721074.7|722087.1|721087.1|721975.6|720975.6|19
1623237600000|2021-06-09 11:20:00|722070.9|721070.9|722081|721081|722086.3|721086.3|722070.9|721070.9|18
1623237610000|2021-06-09 11:20:10|722081.2|721081.2|722063.9|721063.9|722090.6|721090.6|722061.7|721061.7|26
1623237620000|2021-06-09 11:20:20|722069.5|721069.5|722064.7|721064.7|722076.6|721076.6|722063.8|721063.8|13
1623237630000|2021-06-09 11:20:30|722058.6|721058.6|722036.8|721036.8|722069.3|721069.3|722035.2|721035.2|26
1623237640000|2021-06-09 11:20:40|722036.2|721036.2|721964.3|720964.3|722039.8|721039.8|721957|720957|28
1623237650000|2021-06-09 11:20:50|721967.4|720967.4|721949.9|720949.9|721969|720969|721936.9|720936.9|29
1623237660000|2021-06-09 11:21:00|721943.7|720943.7|721930.8|720930.8|721944.4|720944.4|721926.4|720926.4|25
1623237670000|2021-06-09 11:21:10|721931.1|720931.1|721916.4|720916.4|721935.1|720935.1|721912.6|720912.6|32
1623237680000|2021-06-09 11:21:20|721916.5|720916.5|721912.4|720912.4|721916.5|720916.5|721901.2|720901.2|26
1623237690000|2021-06-09 11:21:30|721906.6|720906.6|721895.8|720895.8|721916.4|720916.4|721891.3|720891.3|26
1623237700000|2021-06-09 11:21:40|721899.5|720899.5|721859.8|720859.8|721901.5|720901.5|721856.5|720856.5|35
1623237710000|2021-06-09 11:21:50|721856.7|720856.7|722025.9|721025.9|722043.6|721043.6|721856.7|720856.7|34
1623237720000|2021-06-09 11:22:00|722028.4|721028.4|721984.8|720984.8|722032.7|721032.7|721984.3|720984.3|27
1623237730000|2021-06-09 11:22:10|721982.4|720982.4|722029.7|721029.7|722045.7|721045.7|721977.5|720977.5|30
1623237740000|2021-06-09 11:22:20|722032|721032|722037.9|721037.9|722048.6|721048.6|722032|721032|26
1623237750000|2021-06-09 11:22:30|722038.2|721038.2|722014.8|721014.8|722046|721046|722014.8|721014.8|23
1623237760000|2021-06-09 11:22:40|722005.1|721005.1|722014|721014|722022.1|721022.1|722000.2|721000.2|18
1623237770000|2021-06-09 11:22:50|722019.1|721019.1|722026.8|721026.8|722036.1|721036.1|722016|721016|23
1623237780000|2021-06-09 11:23:00|722024.9|721024.9|722021.2|721021.2|722030.3|721030.3|722019.9|721019.9|20
1623237790000|2021-06-09 11:23:10|722020.1|721020.1|722027.1|721027.1|722030.7|721030.7|722019.5|721019.5|20
1623237800000|2021-06-09 11:23:20|722024.8|721024.8|722009.7|721009.7|722025.6|721025.6|722006.3|721006.3|20
1623237810000|2021-06-09 11:23:30|722010.5|721010.5|721983.7|720983.7|722010.5|721010.5|721969.9|720969.9|25
1623237820000|2021-06-09 11:23:40|721982.8|720982.8|721942.3|720942.3|721982.8|720982.8|721942.3|720942.3|23
1623237830000|2021-06-09 11:23:50|721940.7|720940.7|721979.4|720979.4|721979.4|720979.4|721940.7|720940.7|23
1623237840000|2021-06-09 11:24:00|721970.1|720970.1|721862.9|720862.9|721983.2|720983.2|721856.1|720856.1|37
1623237850000|2021-06-09 11:24:10|721861.1|720861.1|721856.1|720856.1|721870|720870|721851.4|720851.4|35
1623237860000|2021-06-09 11:24:20|721857.5|720857.5|721874.3|720874.3|721876.4|720876.4|721855.2|720855.2|30
1623237870000|2021-06-09 11:24:30|721875|720875|721865.9|720865.9|721875|720875|721858|720858|24
1623237880000|2021-06-09 11:24:40|721864.1|720864.1|721822|720822|722320.9|720876|721814.1|720320.9|28
1623237890000|2021-06-09 11:24:50|721817.6|720817.6|722328.5|720328.5|722338.1|720825.9|721816.9|720328.5|27
1623237900000|2021-06-09 11:25:00|722323.5|720323.5|721839.4|720839.4|722344.5|720845.1|721839.3|720322.3|30
1623237910000|2021-06-09 11:25:10|721839|720839|721889.3|720889.3|722382|720894.9|721839|720370.5|25
1623237920000|2021-06-09 11:25:20|721890.3|720890.3|721933.9|720933.9|721933.9|720933.9|721856.9|720856.9|34
1623237930000|2021-06-09 11:25:30|721938|720938|721948.2|720948.2|721951.1|720951.1|721938|720938|26
1623237940000|2021-06-09 11:25:40|721946.7|720946.7|721877.4|720877.4|721946.7|720946.7|721835.5|720835.5|30
1623237950000|2021-06-09 11:25:50|721866.4|720866.4|721896.3|720896.3|721971.6|720971.6|721864.1|720864.1|31
1623237960000|2021-06-09 11:26:00|721917|720917|721888.6|720888.6|721933.7|720933.7|721885.2|720885.2|32
1623237970000|2021-06-09 11:26:10|721887.7|720887.7|721930|720930|721951.9|720951.9|721879.9|720879.9|29
1623237980000|2021-06-09 11:26:20|721927.4|720927.4|721942.5|720942.5|721942.5|720942.5|721872.2|720872.2|30
1623237990000|2021-06-09 11:26:30|721940.6|720940.6|721939.6|720939.6|721940.6|720940.6|721867.8|720867.8|34
1623238000000|2021-06-09 11:26:40|721930.6|720930.6|721900.8|720900.8|721936.4|720936.4|721868.1|720868.1|22
1623238010000|2021-06-09 11:26:50|721890.2|720890.2|721895.9|720895.9|721956.7|720956.7|721868.5|720868.5|31
1623238020000|2021-06-09 11:27:00|721898.3|720898.3|721909|720909|721914.4|720914.4|721890.7|720890.7|28
1623238030000|2021-06-09 11:27:10|721909.3|720909.3|721858.7|720858.7|721996.7|720996.7|721843|720843|31
1623238040000|2021-06-09 11:27:20|721863.9|720863.9|721908.4|720908.4|721934.8|720934.8|721859.3|720859.3|32
1623238050000|2021-06-09 11:27:30|721920.4|720920.4|721903.9|720903.9|721920.4|720920.4|721897|720897|28
1623238060000|2021-06-09 11:27:40|721904.3|720904.3|721959.7|720959.7|721972.1|720972.1|721899.2|720899.2|27
1623238070000|2021-06-09 11:27:50|721961.7|720961.7|722018.1|721018.1|722018.2|721018.2|721943.6|720943.6|26
1623238080000|2021-06-09 11:28:00|722018|721018|722032.9|721032.9|722035.5|721035.5|722008.6|721008.6|31
1623238090000|2021-06-09 11:28:10|722031.7|721031.7|722025.5|721025.5|722040.5|721040.5|722023.6|721023.6|22
1623238100000|2021-06-09 11:28:20|722024.5|721024.5|722020.4|721020.4|722035.7|721035.7|722002.8|721002.8|22
1623238110000|2021-06-09 11:28:30|722017.2|721017.2|722027.5|721027.5|722513.6|721032.5|722007.3|720505.9|29
1623238120000|2021-06-09 11:28:40|722026.7|721026.7|722042.7|721042.7|722043.3|721043.3|722026.7|721026.7|23
1623238130000|2021-06-09 11:28:50|722040.4|721040.4|722049.8|721049.8|722053.6|721053.6|722037.7|721037.7|26
1623238140000|2021-06-09 11:29:00|722047|721047|722045.9|721045.9|722058|721058|722045.5|721045.5|27
1623238150000|2021-06-09 11:29:10|722045.6|721045.6|722032.7|721032.7|722045.6|721045.6|722029.4|721029.4|17
1623238160000|2021-06-09 11:29:20|722045.2|721045.2|722041.9|721041.9|722045.3|721045.3|722034.4|721034.4|23
1623238170000|2021-06-09 11:29:30|722037.5|721037.5|722043.6|721043.6|722046.3|721046.3|722037.5|721037.5|23
1623238180000|2021-06-09 11:29:40|722040.1|721040.1|722066.5|721066.5|722067.6|721067.6|722038.6|721038.6|25
1623238190000|2021-06-09 11:29:50|722067.1|721067.1|722057.8|721057.8|722067.1|721067.1|722038.1|721038.1|27
1623238200000|2021-06-09 11:30:00|722056.8|721056.8|722067.4|721067.4|722081|721081|722055.3|721055.3|32
1623238210000|2021-06-09 11:30:10|722066.8|721066.8|722076.7|721076.7|722078.3|721078.3|722065.8|721065.8|23
1623238220000|2021-06-09 11:30:20|722075|721075|722079.2|721079.2|722085.1|721085.1|722074.9|721074.9|26
1623238230000|2021-06-09 11:30:30|722079.1|721079.1|722069.4|721069.4|722080.6|721080.6|722066.3|721066.3|20
1623238240000|2021-06-09 11:30:40|722068|721068|722077.2|721077.2|722088.5|721088.5|722063.4|721063.4|16
1623238250000|2021-06-09 11:30:50|722077.1|721077.1|722073.9|721073.9|722086.4|721086.4|722069.3|721069.3|17
1623238260000|2021-06-09 11:31:00|722078|721078|722066.1|721066.1|722081.8|721081.8|722060|721060|15
1623238270000|2021-06-09 11:31:10|722061.8|721061.8|722072.9|721072.9|722075.8|721075.8|722061.6|721061.6|18
1623238280000|2021-06-09 11:31:20|722072.3|721072.3|722080|721080|722082.6|721082.6|722070.4|721070.4|21
1623238290000|2021-06-09 11:31:30|722079.5|721079.5|722068.9|721068.9|722079.5|721079.5|722064.1|721064.1|22
1623238300000|2021-06-09 11:31:40|722062.5|721062.5|722087.4|721087.4|722091.5|721091.5|722062.5|721062.5|17
1623238310000|2021-06-09 11:31:50|722086.3|721086.3|722086|721086|722099|721099|722076.3|721076.3|16
1623238320000|2021-06-09 11:32:00|722084.3|721084.3|722076|721076|722097.7|721097.7|722076|721076|26
1623238330000|2021-06-09 11:32:10|722068.9|721068.9|722077.9|721077.9|722090.8|721090.8|722066.7|721066.7|25
1623238340000|2021-06-09 11:32:20|722080.5|721080.5|722072.1|721072.1|722086.9|721086.9|722070.1|721070.1|21
1623238350000|2021-06-09 11:32:30|722073.3|721073.3|722087.1|721087.1|722111.2|721111.2|722067.3|721067.3|32
1623238360000|2021-06-09 11:32:40|722086.5|721086.5|722082|721082|722090.7|721090.7|722076.8|721076.8|18
1623238370000|2021-06-09 11:32:50|722076.9|721076.9|722078.2|721078.2|722083.7|721083.7|722070.4|721070.4|16
1623238380000|2021-06-09 11:33:00|722086.1|721086.1|722082.3|721082.3|722086.1|721086.1|722073.6|721073.6|17
1623238390000|2021-06-09 11:33:10|722082.1|721082.1|722059.7|721059.7|722082.6|721082.6|722059.7|721059.7|10
1623238400000|2021-06-09 11:33:20|722074.2|721074.2|722073.9|721073.9|722075.2|721075.2|722064.6|721064.6|15
1623238410000|2021-06-09 11:33:30|722071.4|721071.4|722071.2|721071.2|722077.7|721077.7|722069.8|721069.8|15
1623238420000|2021-06-09 11:33:40|722069.3|721069.3|722084.3|721084.3|722092.1|721092.1|722060.5|721060.5|21
1623238430000|2021-06-09 11:33:50|722080.9|721080.9|722059.1|721059.1|722084.5|721084.5|722050|721050|23
1623238440000|2021-06-09 11:34:00|722063.8|721063.8|722056|721056|722067.4|721067.4|722046.6|721046.6|29
1623238450000|2021-06-09 11:34:10|722055.1|721055.1|722055.8|721055.8|722062.9|721062.9|722049.5|721049.5|19
1623238460000|2021-06-09 11:34:20|722055.6|721055.6|722067.4|721067.4|722067.4|721067.4|722054.8|721054.8|13
1623238470000|2021-06-09 11:34:30|722061|721061|722060.6|721060.6|722074.8|721074.8|722053.5|721053.5|17
1623238480000|2021-06-09 11:34:40|722060.2|721060.2|722072.2|721072.2|722077.3|721077.3|722060.2|721060.2|13
1623238490000|2021-06-09 11:34:50|722072.3|721072.3|722074.4|721074.4|722074.4|721074.4|722064.6|721064.6|15
1623238500000|2021-06-09 11:35:00|722078.7|721078.7|722075.7|721075.7|722094.3|721094.3|722065.7|721065.7|15
1623238510000|2021-06-09 11:35:10|722085.2|721085.2|722076.2|721076.2|722090.9|721090.9|722076.2|721076.2|15
1623238520000|2021-06-09 11:35:20|722087.3|721087.3|722007.9|721007.9|722087.3|721087.3|721995.9|720995.9|37
1623238530000|2021-06-09 11:35:30|722009.6|721009.6|722007.4|721007.4|722015.8|721015.8|722000.2|721000.2|26
1623238540000|2021-06-09 11:35:40|722015.5|721015.5|722036.8|721036.8|722037.6|721037.6|722000.1|721000.1|26
1623238550000|2021-06-09 11:35:50|722036.5|721036.5|722046.5|721046.5|722051.2|721051.2|722031.6|721031.6|30
1623238560000|2021-06-09 11:36:00|722045.8|721045.8|722029.9|721029.9|722045.8|721045.8|722028.8|721028.8|22
1623238570000|2021-06-09 11:36:10|722029.7|721029.7|722042.5|721042.5|722042.5|721042.5|722027.4|721027.4|23
1623238580000|2021-06-09 11:36:20|722040.2|721040.2|722041.7|721041.7|722041.7|721041.7|722034.5|721034.5|20
1623238590000|2021-06-09 11:36:30|722039|721039|722037.1|721037.1|722040|721040|722034.7|721034.7|13
1623238600000|2021-06-09 11:36:40|722036.5|721036.5|722034.3|721034.3|722051|721051|722031.2|721031.2|18
1623238610000|2021-06-09 11:36:50|722035.9|721035.9|722018.3|721018.3|722037.5|721037.5|722018.3|721018.3|24
1623238620000|2021-06-09 11:37:00|722019.8|721019.8|722010.9|721010.9|722019.8|721019.8|722009.4|721009.4|14
1623238630000|2021-06-09 11:37:10|722012|721012|722054.9|721054.9|722054.9|721054.9|722009.2|721009.2|19
1623238640000|2021-06-09 11:37:20|722054.5|721054.5|722053.4|721053.4|722072.3|721072.3|722043.2|721043.2|25
1623238650000|2021-06-09 11:37:30|722060.6|721060.6|722064.2|721064.2|722071.6|721071.6|722060.6|721060.6|17
1623238660000|2021-06-09 11:37:40|722066.2|721066.2|722060.9|721060.9|722067|721067|722057|721057|22
1623238670000|2021-06-09 11:37:50|722061.2|721061.2|722061.2|721061.2|722071.6|721071.6|722061.2|721061.2|18
1623238680000|2021-06-09 11:38:00|722061.3|721061.3|722056.4|721056.4|722061.5|721061.5|722040.2|721040.2|22
1623238690000|2021-06-09 11:38:10|722057.6|721057.6|722044.4|721044.4|722059.3|721059.3|722044.4|721044.4|17
1623238700000|2021-06-09 11:38:20|722049.1|721049.1|722056.6|721056.6|722058.6|721058.6|722043.3|721043.3|18
1623238710000|2021-06-09 11:38:30|722056.7|721056.7|722053.6|721053.6|722056.7|721056.7|722050|721050|12
1623238720000|2021-06-09 11:38:40|722053|721053|722034.7|721034.7|722053|721053|722019.1|721019.1|25
1623238730000|2021-06-09 11:38:50|722034.1|721034.1|722034|721034|722042.6|721042.6|722022.1|721022.1|22
1623238740000|2021-06-09 11:39:00|722044|721044|722038.2|721038.2|722047.8|721047.8|722037.5|721037.5|13
1623238750000|2021-06-09 11:39:10|722037.7|721037.7|722042.6|721042.6|722044.2|721044.2|722024.8|721024.8|25
1623238760000|2021-06-09 11:39:20|722041.9|721041.9|722052.6|721052.6|722087.7|721087.7|722041.9|721041.9|18
1623238770000|2021-06-09 11:39:30|722049.2|721049.2|721987.5|720987.5|722049.7|721049.7|721981.6|720981.6|20
1623238780000|2021-06-09 11:39:40|721980.9|720980.9|722003.6|721003.6|722008.8|721008.8|721980.9|720980.9|24
1623238790000|2021-06-09 11:39:50|722005.1|721005.1|721988.7|720988.7|722007.5|721007.5|721982.6|720982.6|20
1623238800000|2021-06-09 11:40:00|721986.3|720986.3|721965.8|720965.8|721988.4|720988.4|721956.5|720956.5|14
1623238810000|2021-06-09 11:40:10|721957.3|720957.3|721941.5|720941.5|721960.7|720960.7|721937|720937|20
1623238820000|2021-06-09 11:40:20|721944.5|720944.5|721965.3|720965.3|722031.7|721031.7|721937.2|720937.2|23
1623238830000|2021-06-09 11:40:30|721968|720968|721959|720959|721973.2|720973.2|721954.3|720954.3|16
1623238840000|2021-06-09 11:40:40|721963.8|720963.8|721957.4|720957.4|721970.6|720970.6|721956.4|720956.4|7
1623238850000|2021-06-09 11:40:50|721956.9|720956.9|721941.9|720941.9|721966|720966|721934|720934|21
1623238860000|2021-06-09 11:41:00|721943.9|720943.9|721991.1|720991.1|721991.1|720991.1|721941.3|720941.3|18
1623238870000|2021-06-09 11:41:10|721993.2|720993.2|721993.4|720993.4|721997.1|720997.1|721985.5|720985.5|18
1623238880000|2021-06-09 11:41:20|721985.8|720985.8|721996.8|720996.8|721996.8|720996.8|721985.8|720985.8|20
1623238890000|2021-06-09 11:41:30|721995.3|720995.3|722000.5|721000.5|722011.6|721011.6|721993.2|720993.2|23
1623238900000|2021-06-09 11:41:40|722000.3|721000.3|722003|721003|722016.5|721016.5|721999.4|720999.4|18
1623238910000|2021-06-09 11:41:50|722006.7|721006.7|722026.4|721026.4|722517.5|721026.4|721996.6|720505.5|14
1623238920000|2021-06-09 11:42:00|722010.4|721010.4|722018.3|721018.3|722028.4|721028.4|722009.7|721009.7|13
1623238930000|2021-06-09 11:42:10|722016.8|721016.8|722031.3|721031.3|722037.4|721037.4|722014.7|721014.7|22
1623238940000|2021-06-09 11:42:20|722033.9|721033.9|722031.1|721031.1|722037.1|721037.1|722027.4|721027.4|13
1623238950000|2021-06-09 11:42:30|722028.1|721028.1|722035.5|721035.5|722038.7|721038.7|722024.2|721024.2|11
1623238960000|2021-06-09 11:42:40|722036|721036|722029.3|721029.3|722036|721036|722028.8|721028.8|12
1623238970000|2021-06-09 11:42:50|722030.2|721030.2|722028.9|721028.9|722036.5|721036.5|722028.9|721028.9|15
1623238980000|2021-06-09 11:43:00|722031.9|721031.9|722037.5|721037.5|722037.5|721037.5|722023.4|721023.4|20
1623238990000|2021-06-09 11:43:10|722026.4|721026.4|722047.8|721047.8|722061.6|721061.6|722026|721026|22
1623239000000|2021-06-09 11:43:20|722047.2|721047.2|722049|721049|722049.2|721049.2|722042.2|721042.2|17
1623239010000|2021-06-09 11:43:30|722047.4|721047.4|722025.4|721025.4|722049.7|721049.7|722024.4|721024.4|21
1623239020000|2021-06-09 11:43:40|722022.8|721022.8|721990.6|720990.6|722031.7|721031.7|721989.9|720989.9|26
1623239030000|2021-06-09 11:43:50|721990.7|720990.7|721946.9|720946.9|722002.4|721002.4|721935.4|720935.4|26
1623239040000|2021-06-09 11:44:00|721946.8|720946.8|721936.3|720936.3|721947.9|720947.9|721925.8|720925.8|23
1623239050000|2021-06-09 11:44:10|721934.1|720934.1|721925.7|720925.7|721937.7|720937.7|721925.6|720925.6|25
1623239060000|2021-06-09 11:44:20|721927.4|720927.4|721884|720884|721928.9|720928.9|721884|720884|24
1623239070000|2021-06-09 11:44:30|721882|720882|721878.3|720878.3|721882|720882|721866.5|720866.5|30
1623239080000|2021-06-09 11:44:40|721876.5|720876.5|721835.1|720835.1|721876.5|720876.5|721832.7|720832.7|28
1623239090000|2021-06-09 11:44:50|721836.3|720836.3|721781.4|720781.4|721836.3|720836.3|721771.1|720771.1|22
1623239100000|2021-06-09 11:45:00|721781.3|720781.3|721783.2|720783.2|721787.7|720787.7|721731.6|720731.6|36
1623239110000|2021-06-09 11:45:10|721780.1|720780.1|721797|720797|721797|720797|721753.9|720753.9|25
1623239120000|2021-06-09 11:45:20|721800.7|720800.7|721765.7|720765.7|721810.3|720810.3|721751.7|720751.7|31
1623239130000|2021-06-09 11:45:30|721772|720772|721783.8|720783.8|721789.6|720789.6|721772|720772|22
1623239140000|2021-06-09 11:45:40|721772.3|720772.3|721788.5|720788.5|721799.3|720799.3|721772.3|720772.3|21
1623239150000|2021-06-09 11:45:50|721789.1|720789.1|721794.6|720794.6|721794.6|720794.6|721781|720781|16
1623239160000|2021-06-09 11:46:00|721793.3|720793.3|721901.4|720901.4|721921.6|720921.6|721793.3|720793.3|28
1623239170000|2021-06-09 11:46:10|721902|720902|721897.5|720897.5|721902.2|720902.2|721894.8|720894.8|16
1623239180000|2021-06-09 11:46:20|721897.9|720897.9|721891.7|720891.7|721909.6|720909.6|721890.6|720890.6|24
1623239190000|2021-06-09 11:46:30|721889.6|720889.6|721855.7|720855.7|721889.6|720889.6|721854.2|720854.2|28
1623239200000|2021-06-09 11:46:40|721856.4|720856.4|721878.7|720878.7|721888.7|720888.7|721850|720850|24
1623239210000|2021-06-09 11:46:50|721882.8|720882.8|721900|720900|721932.5|720932.5|721880.9|720880.9|33
1623239220000|2021-06-09 11:47:00|721899.7|720899.7|721888.5|720888.5|721905.1|720905.1|721883.7|720883.7|27
1623239230000|2021-06-09 11:47:10|721889.5|720889.5|721910.5|720910.5|721931.3|720931.3|721889.3|720889.3|21
1623239240000|2021-06-09 11:47:20|721913.3|720913.3|721921.1|720921.1|721948|720948|721913.2|720913.2|28
1623239250000|2021-06-09 11:47:30|721925.6|720925.6|721951.7|720951.7|721974.7|720974.7|721925.6|720925.6|18
1623239260000|2021-06-09 11:47:40|721952.3|720952.3|721950.5|720950.5|721955.4|720955.4|721950.5|720950.5|13
1623239270000|2021-06-09 11:47:50|721952.1|720952.1|721974.2|720974.2|721974.2|720974.2|721951.3|720951.3|11
1623239280000|2021-06-09 11:48:00|721973.6|720973.6|721964|720964|721986.3|720986.3|721953.6|720953.6|21
1623239290000|2021-06-09 11:48:10|721961.5|720961.5|721965.8|720965.8|721965.8|720965.8|721961.5|720961.5|19
1623239300000|2021-06-09 11:48:20|721966.2|720966.2|722007.8|721007.8|722014.4|721014.4|721963.7|720963.7|22
1623239310000|2021-06-09 11:48:30|722012.3|721012.3|722004.3|721004.3|722013.9|721013.9|722002.5|721002.5|16
1623239320000|2021-06-09 11:48:40|722003.7|721003.7|722018|721018|722019.2|721019.2|722003|721003|11
1623239330000|2021-06-09 11:48:50|722013.8|721013.8|722011.6|721011.6|722014.3|721014.3|722006.5|721006.5|13
1623239340000|2021-06-09 11:49:00|722005.6|721005.6|722006.6|721006.6|722018.3|721018.3|722005.2|721005.2|24
1623239350000|2021-06-09 11:49:10|722006.9|721006.9|721989.1|720989.1|722006.9|721006.9|721988.9|720988.9|16
1623239360000|2021-06-09 11:49:20|721981.5|720981.5|721960.1|720960.1|722010.1|721010.1|721957.8|720957.8|25
1623239370000|2021-06-09 11:49:30|721958.8|720958.8|721959.4|720959.4|721963.4|720963.4|721951.5|720951.5|19
1623239380000|2021-06-09 11:49:40|721959.5|720959.5|721951|720951|721976.9|720976.9|721946.4|720946.4|27
1623239390000|2021-06-09 11:49:50|721952.7|720952.7|721942.8|720942.8|721952.7|720952.7|721942.4|720942.4|22
1623239400000|2021-06-09 11:50:00|721942.4|720942.4|721949.2|720949.2|721959.5|720959.5|721942.4|720942.4|21
1623239410000|2021-06-09 11:50:10|721949.6|720949.6|721939.5|720939.5|721960|720960|721938.4|720938.4|23
1623239420000|2021-06-09 11:50:20|721938.3|720938.3|721943.3|720943.3|721947.5|720947.5|721930.4|720930.4|26
1623239430000|2021-06-09 11:50:30|721944.4|720944.4|721928.9|720928.9|721945.1|720945.1|721928.9|720928.9|16
1623239440000|2021-06-09 11:50:40|721929.3|720929.3|721940.3|720940.3|721941.1|720941.1|721929.1|720929.1|22
1623239450000|2021-06-09 11:50:50|721940.6|720940.6|721879.2|720879.2|721940.6|720940.6|721879.2|720879.2|25
1623239460000|2021-06-09 11:51:00|721884.2|720884.2|721881.8|720881.8|721891.9|720891.9|721871.2|720871.2|28
1623239470000|2021-06-09 11:51:10|721882.5|720882.5|721879.4|720879.4|721892.5|720892.5|721870.4|720870.4|26
1623239480000|2021-06-09 11:51:20|721881.5|720881.5|721864.1|720864.1|721881.6|720881.6|721855.3|720855.3|30
1623239490000|2021-06-09 11:51:30|721864.9|720864.9|721831.6|720831.6|721866.3|720866.3|721824.3|720824.3|26
1623239500000|2021-06-09 11:51:40|721832.3|720832.3|721826.8|720826.8|721832.6|720832.6|721825.6|720825.6|17
1623239510000|2021-06-09 11:51:50|721826.5|720826.5|721836|720836|721851.4|720851.4|721826.2|720826.2|20
1623239520000|2021-06-09 11:52:00|721836.4|720836.4|721844.1|720844.1|721849.1|720849.1|721835|720835|19
1623239530000|2021-06-09 11:52:10|721844.4|720844.4|721835|720835|721844.4|720844.4|721787.1|720787.1|27
1623239540000|2021-06-09 11:52:20|721831.7|720831.7|721825.5|720825.5|721832.1|720832.1|721794.7|720794.7|27
1623239550000|2021-06-09 11:52:30|721825.2|720825.2|721782.5|720782.5|721841.3|720841.3|721754.5|720754.5|25
1623239560000|2021-06-09 11:52:40|721780.3|720780.3|721777.4|720777.4|721798.4|720798.4|721769|720769|23
1623239570000|2021-06-09 11:52:50|721774.7|720774.7|721718.8|720718.8|721792.8|720792.8|721716.3|720716.3|29
1623239580000|2021-06-09 11:53:00|721716.5|720716.5|721714.5|720714.5|721719.3|720719.3|721704.7|720704.7|27
1623239590000|2021-06-09 11:53:10|721713.5|720713.5|721717.4|720717.4|721724|720724|721713.5|720713.5|16
1623239600000|2021-06-09 11:53:20|721718.2|720718.2|721724.6|720724.6|721724.6|720724.6|721709.8|720709.8|19
1623239610000|2021-06-09 11:53:30|721735.3|720735.3|721726|720726|721735.3|720735.3|721722.7|720722.7|24
1623239620000|2021-06-09 11:53:40|721737|720737|721703.8|720703.8|721783.5|720783.5|721703.8|720703.8|20
1623239630000|2021-06-09 11:53:50|721702.2|720702.2|721701.2|720701.2|721717.6|720717.6|721699.9|720699.9|25
1623239640000|2021-06-09 11:54:00|721701.9|720701.9|721700.7|720700.7|721726.9|720726.9|721700.7|720700.7|19
1623239650000|2021-06-09 11:54:10|721701|720701|721719.3|720719.3|721731.7|720731.7|721700|720700|23
1623239660000|2021-06-09 11:54:20|721716.2|720716.2|721721.1|720721.1|721723.3|720723.3|721699.3|720699.3|26
1623239670000|2021-06-09 11:54:30|721718.2|720718.2|721692.9|720692.9|721729.4|720729.4|721682.7|720682.7|29
1623239680000|2021-06-09 11:54:40|721687.8|720687.8|721676.6|720676.6|721688.1|720688.1|721676|720676|20
1623239690000|2021-06-09 11:54:50|721675.7|720675.7|721649|720649|721676.3|720676.3|721648.1|720648.1|22
1623239700000|2021-06-09 11:55:00|721648.7|720648.7|721653|720653|721669.4|720669.4|721647.4|720647.4|26
1623239710000|2021-06-09 11:55:10|721655.3|720655.3|721673.5|720673.5|721693.3|720693.3|721645.6|720645.6|24
1623239720000|2021-06-09 11:55:20|721673.9|720673.9|721619.5|720619.5|721678.1|720678.1|721617.8|720617.8|30
1623239730000|2021-06-09 11:55:30|721625|720625|721580.7|720580.7|721654.1|720654.1|721578|720578|28
1623239740000|2021-06-09 11:55:40|721579.8|720579.8|721582.2|720582.2|721591.9|720591.9|721577.7|720577.7|29
1623239750000|2021-06-09 11:55:50|721587.6|720587.6|721490.1|720490.1|721587.6|720587.6|721474.1|720474.1|29
1623239760000|2021-06-09 11:56:00|721505.7|720505.7|721505|720505|721507.4|720507.4|721479.3|720479.3|23
1623239770000|2021-06-09 11:56:10|721503.3|720503.3|721489.2|720489.2|721504.5|720504.5|721474.5|720474.5|23
1623239780000|2021-06-09 11:56:20|721489.3|720489.3|721498.9|720498.9|721509.8|720509.8|721471.6|720471.6|36
1623239790000|2021-06-09 11:56:30|721499.8|720499.8|721433.8|720433.8|721502.9|720502.9|721423.9|720423.9|29
1623239800000|2021-06-09 11:56:40|721434.7|720434.7|721419.2|720419.2|721440|720440|721351.7|720351.7|32
1623239810000|2021-06-09 11:56:50|721418.1|720418.1|721426.5|720426.5|721438.4|720438.4|721417.9|720417.9|34
1623239820000|2021-06-09 11:57:00|721427.7|720427.7|721421.3|720421.3|721443|720443|721420.9|720420.9|20
1623239830000|2021-06-09 11:57:10|721421.6|720421.6|721339.6|720339.6|721421.6|720421.6|721331.4|720331.4|32
1623239840000|2021-06-09 11:57:20|721340.6|720340.6|721333.1|720333.1|721355.1|720355.1|721333.1|720333.1|29
1623239850000|2021-06-09 11:57:30|721327.4|720327.4|721331.4|720331.4|721347.4|720347.4|721320.9|720320.9|26
1623239860000|2021-06-09 11:57:40|721333.7|720333.7|721332.1|720332.1|721340.4|720340.4|721329.4|720329.4|24
1623239870000|2021-06-09 11:57:50|721331.1|720331.1|721341.8|720341.8|721347.7|720347.7|721331|720331|22
1623239880000|2021-06-09 11:58:00|721347.5|720347.5|721380.8|720380.8|721382.5|720382.5|721343.8|720343.8|31
1623239890000|2021-06-09 11:58:10|721373.6|720373.6|721412.4|720412.4|721904.9|720426.8|721371.9|719904.9|28
1623239900000|2021-06-09 11:58:20|721421.3|720421.3|721419|720419|721426.3|720426.3|721410.8|720410.8|20
1623239910000|2021-06-09 11:58:30|721418.4|720418.4|721428.8|720428.8|721429.6|720429.6|721380.4|720380.4|23
1623239920000|2021-06-09 11:58:40|721427.1|720427.1|721403.3|720403.3|721429.2|720429.2|721348.1|720348.1|34
1623239930000|2021-06-09 11:58:50|721408.4|720408.4|721412.4|720412.4|721420.5|720420.5|721403.1|720403.1|22
1623239940000|2021-06-09 11:59:00|721411.8|720411.8|721249.9|720249.9|721435.3|720435.3|721249.9|720249.9|30
1623239950000|2021-06-09 11:59:10|721255.5|720255.5|721744.8|719744.8|721744.8|720264.9|721237|719744.8|35
1623239960000|2021-06-09 11:59:20|721743|719743|721226.6|720226.6|721747.6|720242.2|721226.6|719742.2|20
1623239970000|2021-06-09 11:59:30|721236.1|720236.1|721231.6|720231.6|721242.6|720242.6|721222.7|720222.7|27
1623239980000|2021-06-09 11:59:40|721231.4|720231.4|721250|720250|721260|720260|721218|720218|25
1623239990000|2021-06-09 11:59:50|721265.6|720265.6|721245.5|720245.5|721271.4|720271.4|721245.1|720245.1|26
1623240000000|2021-06-09 12:00:00|721236.6|720236.6|721422.7|720422.7|721434.2|720434.2|721230.6|720230.6|35
1623240010000|2021-06-09 12:00:10|721426.9|720426.9|721434.2|720434.2|721466.4|720466.4|721415.3|720415.3|27
1623240020000|2021-06-09 12:00:20|721427.5|720427.5|721435.2|720435.2|721443|720443|721417.5|720417.5|31
1623240030000|2021-06-09 12:00:30|721433.7|720433.7|721419.1|720419.1|721433.7|720433.7|721403|720403|21
1623240040000|2021-06-09 12:00:40|721419.9|720419.9|721439|720439|721447.8|720447.8|721413.4|720413.4|21
1623240050000|2021-06-09 12:00:50|721437|720437|721808.1|719808.1|721808.1|720443.1|721294.2|719795|25
1623240060000|2021-06-09 12:01:00|721803.9|719803.9|721250.8|720250.8|721820.5|720282.4|721244.9|719803.9|30
1623240070000|2021-06-09 12:01:10|721250.2|720250.2|721337.9|720337.9|721337.9|720337.9|721208.2|720208.2|32
1623240080000|2021-06-09 12:01:20|721347.7|720347.7|721271.3|720271.3|721843.1|720356.1|721271.3|719843.1|31
1623240090000|2021-06-09 12:01:30|721283.8|720283.8|721267|720267|721283.8|720283.8|721253.1|720253.1|32
1623240100000|2021-06-09 12:01:40|721748.5|719748.5|721276.5|720276.5|721748.5|720279.6|721251.6|719748.5|30
1623240110000|2021-06-09 12:01:50|721296.2|720296.2|721303.8|720303.8|721333.6|720333.6|721281.3|720281.3|34
1623240120000|2021-06-09 12:02:00|721315|720315|721342|720342|721351.4|720351.4|721308|720308|31
1623240130000|2021-06-09 12:02:10|721343|720343|721343.6|720343.6|721348|720348|721342.6|720342.6|15
1623240140000|2021-06-09 12:02:20|721356.7|720356.7|721315.9|720315.9|721356.7|720356.7|721315.9|720315.9|27
1623240150000|2021-06-09 12:02:30|721315.5|720315.5|721344.6|720344.6|721391.4|720391.4|721315.5|720315.5|25
1623240160000|2021-06-09 12:02:40|721347.9|720347.9|721354.7|720354.7|721435.6|720435.6|721329.2|720329.2|35
1623240170000|2021-06-09 12:02:50|721341.6|720341.6|721369.4|720369.4|721369.4|720369.4|721341.6|720341.6|25
1623240180000|2021-06-09 12:03:00|721370.8|720370.8|721410.6|720410.6|721412.5|720412.5|721368.6|720368.6|37
1623240190000|2021-06-09 12:03:10|721409.9|720409.9|721409.8|720409.8|721413.4|720413.4|721401.3|720401.3|25
1623240200000|2021-06-09 12:03:20|721408.1|720408.1|721409|720409|721411.1|720411.1|721394.8|720394.8|23
1623240210000|2021-06-09 12:03:30|721409.3|720409.3|721395.8|720395.8|721409.3|720409.3|721390.8|720390.8|27
1623240220000|2021-06-09 12:03:40|721405.5|720405.5|721426.8|720426.8|721432.6|720432.6|721405.5|720405.5|27
1623240230000|2021-06-09 12:03:50|721427.6|720427.6|721435.2|720435.2|721436.3|720436.3|721426.6|720426.6|29
1623240240000|2021-06-09 12:04:00|721435.9|720435.9|721489|720489|721489|720489|721435.7|720435.7|30
1623240250000|2021-06-09 12:04:10|721488.3|720488.3|721452.1|720452.1|721492.3|720492.3|721437.4|720437.4|28
1623240260000|2021-06-09 12:04:20|721451.5|720451.5|721472.6|720472.6|721474.8|720474.8|721450.3|720450.3|28
1623240270000|2021-06-09 12:04:30|721470.7|720470.7|721464.6|720464.6|721470.7|720470.7|721461.3|720461.3|23
1623240280000|2021-06-09 12:04:40|721465|720465|721487.3|720487.3|721507.3|720507.3|721463.7|720463.7|26
1623240290000|2021-06-09 12:04:50|721485|720485|721490.9|720490.9|721513.1|720513.1|721484|720484|18
1623240300000|2021-06-09 12:05:00|721478.3|720478.3|721477.8|720477.8|721481.4|720481.4|721461.9|720461.9|22
1623240310000|2021-06-09 12:05:10|721477.5|720477.5|721471.5|720471.5|721477.6|720477.6|721465.8|720465.8|19
1623240320000|2021-06-09 12:05:20|721472.6|720472.6|721479.7|720479.7|721493.1|720493.1|721472.6|720472.6|23
1623240330000|2021-06-09 12:05:30|721474.1|720474.1|721487.4|720487.4|721493.2|720493.2|721473.5|720473.5|21
1623240340000|2021-06-09 12:05:40|721487.6|720487.6|721472.7|720472.7|721491.6|720491.6|721463.5|720463.5|27
1623240350000|2021-06-09 12:05:50|721472.3|720472.3|721452.5|720452.5|721474.5|720474.5|721452.5|720452.5|17
1623240360000|2021-06-09 12:06:00|721444.7|720444.7|721939.7|719939.7|721939.7|720455.2|721377|719939.7|34
1623240370000|2021-06-09 12:06:10|721931.6|719931.6|721371|720371|721931.6|720436.3|721371|719901.3|33
1623240380000|2021-06-09 12:06:20|721884.3|719884.3|721360.8|720360.8|721884.3|720393.3|721360.8|719884.3|30
1623240390000|2021-06-09 12:06:30|721361|720361|721372.5|720372.5|721372.5|720372.5|721359.4|720359.4|17
1623240400000|2021-06-09 12:06:40|721372.3|720372.3|721399.7|720399.7|721919.5|720402.6|721360.5|719912.6|26
1623240410000|2021-06-09 12:06:50|721393.3|720393.3|721443.6|720443.6|721982.5|720463.2|721370.3|719917.5|34
1623240420000|2021-06-09 12:07:00|721441.6|720441.6|721438.7|720438.7|721443.6|720443.6|721437.3|720437.3|26
1623240430000|2021-06-09 12:07:10|721438.8|720438.8|721465.7|720465.7|722011|720487.7|721433.7|719969.9|24
1623240440000|2021-06-09 12:07:20|721464.5|720464.5|721462.8|720462.8|721466.9|720466.9|721461.4|720461.4|20
1623240450000|2021-06-09 12:07:30|721463.9|720463.9|721329.4|720329.4|721838.3|720488.7|721327.1|719838.3|27
1623240460000|2021-06-09 12:07:40|721335.4|720335.4|721511.9|720511.9|721806.3|720535.4|721313.6|719806.3|34
1623240470000|2021-06-09 12:07:50|721512.9|720512.9|721486.7|720486.7|721532.9|720532.9|721486.7|720486.7|25
1623240480000|2021-06-09 12:08:00|721490.5|720490.5|721512.2|720512.2|721529.5|720529.5|721488.9|720488.9|29
1623240490000|2021-06-09 12:08:10|721527.4|720527.4|721518.9|720518.9|721584.7|720584.7|721507.2|720507.2|27
1623240500000|2021-06-09 12:08:20|721522.2|720522.2|721521.6|720521.6|721532.4|720532.4|721511.4|720511.4|21
1623240510000|2021-06-09 12:08:30|721525.9|720525.9|721531.3|720531.3|721548.5|720548.5|721525.5|720525.5|24
1623240520000|2021-06-09 12:08:40|721532.1|720532.1|721560.6|720560.6|721568.2|720568.2|721529|720529|26
1623240530000|2021-06-09 12:08:50|721561.7|720561.7|721506.1|720506.1|721561.7|720561.7|721500.4|720500.4|33
1623240540000|2021-06-09 12:09:00|721504.6|720504.6|721507.5|720507.5|721520.3|720520.3|721498.1|720498.1|23
1623240550000|2021-06-09 12:09:10|721508.5|720508.5|721484.2|720484.2|721508.5|720508.5|721471|720471|29
1623240560000|2021-06-09 12:09:20|721485.8|720485.8|721516.7|720516.7|721526.6|720526.6|721482.8|720482.8|30
1623240570000|2021-06-09 12:09:30|721522.2|720522.2|721551.3|720551.3|721551.3|720551.3|721522.2|720522.2|34
1623240580000|2021-06-09 12:09:40|721548.1|720548.1|721612|720612|721612|720612|721545.7|720545.7|22
1623240590000|2021-06-09 12:09:50|721615|720615|721625.5|720625.5|721663.3|720663.3|721606.2|720606.2|34
1623240600000|2021-06-09 12:10:00|721608.3|720608.3|721582.7|720582.7|721608.3|720608.3|721576.8|720576.8|25
1623240610000|2021-06-09 12:10:10|721589.9|720589.9|721674|720674|721674|720674|721587.3|720587.3|30
1623240620000|2021-06-09 12:10:20|721668.3|720668.3|721655.5|720655.5|721685|720685|721638.2|720638.2|30
1623240630000|2021-06-09 12:10:30|721648.4|720648.4|721647.3|720647.3|721664.1|720664.1|721644|720644|21
1623240640000|2021-06-09 12:10:40|721646.1|720646.1|721647.2|720647.2|721649.8|720649.8|721643.6|720643.6|20
1623240650000|2021-06-09 12:10:50|721643.6|720643.6|721649.8|720649.8|721652.3|720652.3|721643.6|720643.6|18
1623240660000|2021-06-09 12:11:00|721652.3|720652.3|721643.3|720643.3|721652.3|720652.3|721629.2|720629.2|18
1623240670000|2021-06-09 12:11:10|721643.5|720643.5|721697.9|720697.9|721726.6|720726.6|721641.4|720641.4|26
1623240680000|2021-06-09 12:11:20|721677.1|720677.1|721735.4|720735.4|721747.6|720747.6|721675.6|720675.6|30
1623240690000|2021-06-09 12:11:30|721744.9|720744.9|721744.7|720744.7|721764.8|720764.8|721726.6|720726.6|22
1623240700000|2021-06-09 12:11:40|721742.8|720742.8|721745.7|720745.7|721754.3|720754.3|721736.8|720736.8|14
1623240710000|2021-06-09 12:11:50|721750.7|720750.7|721754.8|720754.8|721759.7|720759.7|721737.7|720737.7|14
1623240720000|2021-06-09 12:12:00|721752.1|720752.1|721742.6|720742.6|721759.7|720759.7|721739.9|720739.9|21
1623240730000|2021-06-09 12:12:10|721741.2|720741.2|721735.8|720735.8|721757.9|720757.9|721709.4|720709.4|25
1623240740000|2021-06-09 12:12:20|721735.5|720735.5|721711.5|720711.5|721736.3|720736.3|721708.4|720708.4|24
1623240750000|2021-06-09 12:12:30|721704.2|720704.2|721720.7|720720.7|721730|720730|721704.2|720704.2|22
1623240760000|2021-06-09 12:12:40|721719.5|720719.5|721722.7|720722.7|721724.1|720724.1|721719.5|720719.5|12
1623240770000|2021-06-09 12:12:50|721724.8|720724.8|721719.8|720719.8|721727.1|720727.1|721715.8|720715.8|20
1623240780000|2021-06-09 12:13:00|721716.6|720716.6|721662.8|720662.8|721716.6|720716.6|721657.2|720657.2|24
1623240790000|2021-06-09 12:13:10|721662.1|720662.1|721663.7|720663.7|721666.9|720666.9|721628.8|720628.8|29
1623240800000|2021-06-09 12:13:20|721661.7|720661.7|721648.8|720648.8|721662.1|720662.1|721643.6|720643.6|23
1623240810000|2021-06-09 12:13:30|721645.1|720645.1|721632.2|720632.2|721648.2|720648.2|721632.2|720632.2|30
1623240820000|2021-06-09 12:13:40|721632.5|720632.5|721581.3|720581.3|721632.9|720632.9|721577.3|720577.3|27
1623240830000|2021-06-09 12:13:50|721582.1|720582.1|721627.8|720627.8|721639.2|720639.2|721576|720576|22
1623240840000|2021-06-09 12:14:00|721645|720645|721686.1|720686.1|721727.6|720727.6|721631.5|720631.5|33
1623240850000|2021-06-09 12:14:10|721686.4|720686.4|721666.6|720666.6|721692.4|720692.4|721653.5|720653.5|27
1623240860000|2021-06-09 12:14:20|721664.6|720664.6|721732.4|720732.4|721753.8|720753.8|721656.3|720656.3|31
1623240870000|2021-06-09 12:14:30|721736.3|720736.3|721730.3|720730.3|721762.8|720762.8|721730.3|720730.3|22
1623240880000|2021-06-09 12:14:40|721734.3|720734.3|721712.5|720712.5|721734.3|720734.3|721690.6|720690.6|32
1623240890000|2021-06-09 12:14:50|721711.7|720711.7|721683.8|720683.8|721724.2|720724.2|721683.8|720683.8|23
1623240900000|2021-06-09 12:15:00|721684|720684|721668.8|720668.8|721693.2|720693.2|721668.8|720668.8|27
1623240910000|2021-06-09 12:15:10|721672.3|720672.3|721643.9|720643.9|721672.3|720672.3|721642.3|720642.3|26
1623240920000|2021-06-09 12:15:20|721645|720645|721658.4|720658.4|721658.4|720658.4|721639.2|720639.2|16
1623240930000|2021-06-09 12:15:30|721657.6|720657.6|721729.7|720729.7|721729.7|720729.7|721653.6|720653.6|27
1623240940000|2021-06-09 12:15:40|721727.1|720727.1|721700|720700|721728.3|720728.3|721686.7|720686.7|28
1623240950000|2021-06-09 12:15:50|721698.1|720698.1|721793.5|720793.5|721793.5|720793.5|721692.1|720692.1|34
1623240960000|2021-06-09 12:16:00|721808|720808|721804.9|720804.9|721817.2|720817.2|721804|720804|27
1623240970000|2021-06-09 12:16:10|721807.3|720807.3|721827|720827|721837.1|720837.1|721799.8|720799.8|21
1623240980000|2021-06-09 12:16:20|721822.4|720822.4|721844.8|720844.8|721846.8|720846.8|721821.3|720821.3|24
1623240990000|2021-06-09 12:16:30|721845.6|720845.6|721894.2|720894.2|721900.4|720900.4|721845.6|720845.6|28
1623241000000|2021-06-09 12:16:40|721892.8|720892.8|721902.9|720902.9|721929.8|720929.8|721891.6|720891.6|27
1623241010000|2021-06-09 12:16:50|721896|720896|721972.2|720972.2|721975.9|720975.9|721879.9|720879.9|32
1623241020000|2021-06-09 12:17:00|721967|720967|721891.7|720891.7|721967|720967|721885.7|720885.7|33
1623241030000|2021-06-09 12:17:10|721893.2|720893.2|721902.4|720902.4|721909.9|720909.9|721889.3|720889.3|25
1623241040000|2021-06-09 12:17:20|721902.6|720902.6|721909.2|720909.2|721909.4|720909.4|721895.4|720895.4|21
1623241050000|2021-06-09 12:17:30|721909.5|720909.5|721907.8|720907.8|721920.5|720920.5|721905.8|720905.8|26
1623241060000|2021-06-09 12:17:40|721906.3|720906.3|721905.3|720905.3|721916.2|720916.2|721899.3|720899.3|21
1623241070000|2021-06-09 12:17:50|721909.5|720909.5|721902.5|720902.5|721910.8|720910.8|721901.7|720901.7|23
1623241080000|2021-06-09 12:18:00|721901.8|720901.8|721895.8|720895.8|721907.8|720907.8|721895.8|720895.8|20
1623241090000|2021-06-09 12:18:10|721897.8|720897.8|721892.2|720892.2|721906.4|720906.4|721892.2|720892.2|22
1623241100000|2021-06-09 12:18:20|721892.1|720892.1|721849.6|720849.6|721896.9|720896.9|721848.9|720848.9|22
1623241110000|2021-06-09 12:18:30|721847.9|720847.9|721890.7|720890.7|721906.2|720906.2|721846.2|720846.2|26
1623241120000|2021-06-09 12:18:40|721890.5|720890.5|721885.1|720885.1|721890.5|720890.5|721880|720880|22
1623241130000|2021-06-09 12:18:50|721890.5|720890.5|721884.2|720884.2|721895|720895|721880.7|720880.7|23
1623241140000|2021-06-09 12:19:00|721884.6|720884.6|721854.9|720854.9|721886|720886|721847.5|720847.5|24
1623241150000|2021-06-09 12:19:10|721854.6|720854.6|721837.3|720837.3|721854.6|720854.6|721832.8|720832.8|21
1623241160000|2021-06-09 12:19:20|721849.3|720849.3|721884.5|720884.5|722367.6|720908.1|721839.5|720350.8|24
1623241170000|2021-06-09 12:19:30|721884.3|720884.3|721844.8|720844.8|721890.6|720890.6|721836|720836|30
1623241180000|2021-06-09 12:19:40|721846.4|720846.4|721840.8|720840.8|721855.7|720855.7|721830.2|720830.2|24
1623241190000|2021-06-09 12:19:50|721841.8|720841.8|721838.7|720838.7|721844.9|720844.9|721836.3|720836.3|19
1623241200000|2021-06-09 12:20:00|721838.9|720838.9|721840.2|720840.2|721855.6|720855.6|721766.1|720766.1|28
1623241210000|2021-06-09 12:20:10|721843.5|720843.5|721893.2|720893.2|721893.2|720893.2|721810.7|720810.7|30
1623241220000|2021-06-09 12:20:20|721875.5|720875.5|721896.1|720896.1|721912.6|720912.6|721875.5|720875.5|28
1623241230000|2021-06-09 12:20:30|721897.6|720897.6|721898.9|720898.9|721918.3|720918.3|721893.6|720893.6|25
1623241240000|2021-06-09 12:20:40|721900.5|720900.5|721887.4|720887.4|721911.8|720911.8|721886.5|720886.5|25
1623241250000|2021-06-09 12:20:50|721895.4|720895.4|721866.6|720866.6|721896.6|720896.6|721855.3|720855.3|27
1623241260000|2021-06-09 12:21:00|721867.6|720867.6|721897.4|720897.4|721897.4|720897.4|721862.4|720862.4|25
1623241270000|2021-06-09 12:21:10|721885.5|720885.5|721886.3|720886.3|721896.1|720896.1|721867.4|720867.4|24
1623241280000|2021-06-09 12:21:20|721886.7|720886.7|721904.8|720904.8|721904.8|720904.8|721878.6|720878.6|23
1623241290000|2021-06-09 12:21:30|721893|720893|721893.1|720893.1|721916.2|720916.2|721893|720893|25
1623241300000|2021-06-09 12:21:40|721902.5|720902.5|721931|720931|721931|720931|721901.2|720901.2|25
1623241310000|2021-06-09 12:21:50|721926.9|720926.9|721920|720920|721933.1|720933.1|721920|720920|25
1623241320000|2021-06-09 12:22:00|721930.5|720930.5|721941.6|720941.6|721951|720951|721921.1|720921.1|24
1623241330000|2021-06-09 12:22:10|721963.3|720963.3|722026.2|721026.2|722051.6|721051.6|721963.3|720963.3|27
1623241340000|2021-06-09 12:22:20|722022.4|721022.4|721989.7|720989.7|722026.6|721026.6|721976.9|720976.9|24
1623241350000|2021-06-09 12:22:30|721991.8|720991.8|721987.2|720987.2|721994.7|720994.7|721984.3|720984.3|18
1623241360000|2021-06-09 12:22:40|721984|720984|721974.5|720974.5|721984|720984|721955.7|720955.7|27
1623241370000|2021-06-09 12:22:50|721966.6|720966.6|721981.3|720981.3|721989.9|720989.9|721966.6|720966.6|21
1623241380000|2021-06-09 12:23:00|721980.7|720980.7|721955.7|720955.7|722005.6|721005.6|721950|720950|25
1623241390000|2021-06-09 12:23:10|721957.1|720957.1|721954.4|720954.4|721958.9|720958.9|721952.4|720952.4|26
1623241400000|2021-06-09 12:23:20|721950.9|720950.9|721929.6|720929.6|721950.9|720950.9|721923|720923|25
1623241410000|2021-06-09 12:23:30|721932.3|720932.3|721976.1|720976.1|721976.1|720976.1|721932.3|720932.3|30
1623241420000|2021-06-09 12:23:40|721967.5|720967.5|721966.7|720966.7|721970.6|720970.6|721960.6|720960.6|22
1623241430000|2021-06-09 12:23:50|721964.6|720964.6|721974.3|720974.3|721984.5|720984.5|721956.5|720956.5|28
1623241440000|2021-06-09 12:24:00|721974.5|720974.5|721961.1|720961.1|721981.1|720981.1|721959|720959|35
1623241450000|2021-06-09 12:24:10|721957.3|720957.3|721959.7|720959.7|721966.4|720966.4|721956.4|720956.4|20
1623241460000|2021-06-09 12:24:20|721960.4|720960.4|721973.1|720973.1|721986.8|720986.8|721954.7|720954.7|30
1623241470000|2021-06-09 12:24:30|721972.9|720972.9|721990.3|720990.3|721992.8|720992.8|721931.9|720931.9|33
1623241480000|2021-06-09 12:24:40|721982.2|720982.2|721974.9|720974.9|721982.2|720982.2|721974.5|720974.5|17
1623241490000|2021-06-09 12:24:50|721976.8|720976.8|721900.5|720900.5|721985.1|720985.1|721895.4|720895.4|29
1623241500000|2021-06-09 12:25:00|721902.3|720902.3|721881.4|720881.4|722411.1|720907.1|721866.2|720411.1|32
1623241510000|2021-06-09 12:25:10|721885.3|720885.3|721873.3|720873.3|721894.2|720894.2|721873.3|720873.3|24
1623241520000|2021-06-09 12:25:20|721872.4|720872.4|721880.6|720880.6|721890.3|720890.3|721872.4|720872.4|15
1623241530000|2021-06-09 12:25:30|721872.7|720872.7|721928.8|720928.8|721945.1|720945.1|721872.7|720872.7|26
1623241540000|2021-06-09 12:25:40|721930.2|720930.2|721931.8|720931.8|721941.2|720941.2|721926.8|720926.8|16
1623241550000|2021-06-09 12:25:50|721932.4|720932.4|721975.6|720975.6|721978.5|720978.5|721932.4|720932.4|10
1623241560000|2021-06-09 12:26:00|721974.4|720974.4|721976.2|720976.2|721987.8|720987.8|721972.5|720972.5|18
1623241570000|2021-06-09 12:26:10|721974.6|720974.6|721976.6|720976.6|721982.4|720982.4|721973.8|720973.8|18
1623241580000|2021-06-09 12:26:20|721976.1|720976.1|721978.1|720978.1|721987.4|720987.4|721965.9|720965.9|21
1623241590000|2021-06-09 12:26:30|721979.6|720979.6|721997.4|720997.4|722010.7|721010.7|721976.9|720976.9|21
1623241600000|2021-06-09 12:26:40|721998|720998|721992.3|720992.3|722004.8|721004.8|721991.6|720991.6|20
1623241610000|2021-06-09 12:26:50|721993.2|720993.2|721927.7|720927.7|721993.2|720993.2|721913.1|720913.1|32
1623241620000|2021-06-09 12:27:00|721925.2|720925.2|722433|720433|722433|720955|721924.6|720423.4|31
1623241630000|2021-06-09 12:27:10|722433.9|720433.9|722432.1|720432.1|722435.5|720435.5|722429.6|720429.6|19
1623241640000|2021-06-09 12:27:20|722428.7|720428.7|722426.2|720426.2|722439.5|720439.5|722425|720425|20
1623241650000|2021-06-09 12:27:30|722427.1|720427.1|721923.8|720923.8|722427.9|720924.2|721919.7|720421|17
1623241660000|2021-06-09 12:27:40|721923.7|720923.7|721912.6|720912.6|721924.8|720924.8|721911.5|720911.5|22
1623241670000|2021-06-09 12:27:50|721914.8|720914.8|721912.2|720912.2|721928.7|720928.7|721905.6|720905.6|25
1623241680000|2021-06-09 12:28:00|721911.5|720911.5|721935.3|720935.3|721948|720948|721904.5|720904.5|30
1623241690000|2021-06-09 12:28:10|721937.4|720937.4|721979.3|720979.3|722457.5|720987.9|721936.2|720445.9|23
1623241700000|2021-06-09 12:28:20|721981.7|720981.7|722023|721023|722040.9|721040.9|721976.2|720976.2|25
1623241710000|2021-06-09 12:28:30|722021.9|721021.9|722032.9|721032.9|722034.2|721034.2|722021.9|721021.9|14
1623241720000|2021-06-09 12:28:40|722035.8|721035.8|722045.1|721045.1|722046.4|721046.4|722034.7|721034.7|17
1623241730000|2021-06-09 12:28:50|722047|721047|722026.9|721026.9|722047|721047|722022.5|721022.5|21
1623241740000|2021-06-09 12:29:00|722028.2|721028.2|722028.5|721028.5|722030.9|721030.9|722023.2|721023.2|19
1623241750000|2021-06-09 12:29:10|722026.7|721026.7|722030.4|721030.4|722043.1|721043.1|722026.7|721026.7|18
1623241760000|2021-06-09 12:29:20|722033.2|721033.2|722036.7|721036.7|722053.9|721053.9|722033.2|721033.2|20
1623241770000|2021-06-09 12:29:30|722037.7|721037.7|722037.6|721037.6|722038.2|721038.2|722033.1|721033.1|11
1623241780000|2021-06-09 12:29:40|722038|721038|722031.7|721031.7|722043.4|721043.4|722031.7|721031.7|17
1623241790000|2021-06-09 12:29:50|722031.9|721031.9|721995.4|720995.4|722035.4|721035.4|721983|720983|25
1623241800000|2021-06-09 12:30:00|722001.4|721001.4|721932|720932|722001.4|721001.4|721932|720932|24
1623241810000|2021-06-09 12:30:10|721916.6|720916.6|721953.3|720953.3|722440.3|720953.3|721908.3|720435.3|31
1623241820000|2021-06-09 12:30:20|721947.9|720947.9|721918.1|720918.1|721948.3|720948.3|721911.5|720911.5|30
1623241830000|2021-06-09 12:30:30|721917.2|720917.2|721852.5|720852.5|721917.2|720917.2|721852.5|720852.5|23
1623241840000|2021-06-09 12:30:40|721860.1|720860.1|721815|720815|722311.5|720865|721810.5|720311.5|30
1623241850000|2021-06-09 12:30:50|721817.3|720817.3|721808.6|720808.6|721822.2|720822.2|721801.5|720801.5|26
1623241860000|2021-06-09 12:31:00|721804|720804|721741.3|720741.3|721811.2|720811.2|721716.3|720716.3|33
1623241870000|2021-06-09 12:31:10|721743.1|720743.1|721794.6|720794.6|721804.3|720804.3|721734.9|720734.9|25
1623241880000|2021-06-09 12:31:20|721788.7|720788.7|721850.9|720850.9|721850.9|720850.9|721781.3|720781.3|29
1623241890000|2021-06-09 12:31:30|721857.9|720857.9|721844.4|720844.4|721857.9|720857.9|721841.7|720841.7|19
1623241900000|2021-06-09 12:31:40|721846.8|720846.8|721843.4|720843.4|721846.8|720846.8|721842.4|720842.4|10
1623241910000|2021-06-09 12:31:50|721844.8|720844.8|721842.7|720842.7|721844.8|720844.8|721842.1|720842.1|9
1623241920000|2021-06-09 12:32:00|721838.4|720838.4|721843.3|720843.3|721848.6|720848.6|721838.4|720838.4|11
1623241930000|2021-06-09 12:32:10|721875.4|720875.4|721935.6|720935.6|721953.6|720953.6|721875.4|720875.4|27
1623241940000|2021-06-09 12:32:20|721941.1|720941.1|721934.5|720934.5|721946.2|720946.2|721905.3|720905.3|24
1623241950000|2021-06-09 12:32:30|722420|720420|721940.1|720940.1|722434.2|720944.2|721925|720420|20
1623241960000|2021-06-09 12:32:40|721942.3|720942.3|721926.2|720926.2|721947|720947|721925.2|720925.2|24
1623241970000|2021-06-09 12:32:50|721925.7|720925.7|721883.1|720883.1|721928.5|720928.5|721853.5|720853.5|22
1623241980000|2021-06-09 12:33:00|721880.4|720880.4|721847.7|720847.7|721886.1|720886.1|721836.2|720836.2|31
1623241990000|2021-06-09 12:33:10|721835.5|720835.5|721833.9|720833.9|721848.9|720848.9|721833.9|720833.9|30
1623242000000|2021-06-09 12:33:20|721832.6|720832.6|721847.3|720847.3|722329.1|720858.4|721814.5|720328.9|36
1623242010000|2021-06-09 12:33:30|721849.4|720849.4|721825.3|720825.3|721850|720850|721812.6|720812.6|28
1623242020000|2021-06-09 12:33:40|721821.5|720821.5|721818.9|720818.9|721836.6|720836.6|721818.9|720818.9|20
1623242030000|2021-06-09 12:33:50|721818|720818|722344.1|720344.1|722357.5|720855.1|721813.7|720335.5|20
1623242040000|2021-06-09 12:34:00|722347|720347|721816.2|720816.2|722354.7|720861.5|721806.1|720347|29
1623242050000|2021-06-09 12:34:10|721820.9|720820.9|721804.3|720804.3|721838.4|720838.4|721793.4|720793.4|32
1623242060000|2021-06-09 12:34:20|721802.4|720802.4|722312.5|720312.5|722312.5|720806.6|721758.8|720312.5|31
1623242070000|2021-06-09 12:34:30|722299.6|720299.6|722302.9|720302.9|722307|720307|722296.3|720296.3|18
1623242080000|2021-06-09 12:34:40|722300.5|720300.5|722283.1|720283.1|722304.4|720304.4|722278|720278|27
1623242090000|2021-06-09 12:34:50|722282.7|720282.7|722267.4|720267.4|722283.8|720283.8|722248.6|720248.6|23
1623242100000|2021-06-09 12:35:00|722267.1|720267.1|722257.3|720257.3|722268.4|720268.4|722254.7|720254.7|23
1623242110000|2021-06-09 12:35:10|722253.7|720253.7|721704.3|720704.3|722253.7|720741.9|721703.9|720242.5|24
1623242120000|2021-06-09 12:35:20|721704.5|720704.5|721619.8|720619.8|721707.2|720707.2|721611.6|720611.6|33
1623242130000|2021-06-09 12:35:30|721604.6|720604.6|722158.1|720158.1|722173.5|720666.3|721604.6|720106.3|33
1623242140000|2021-06-09 12:35:40|722156.8|720156.8|721686.5|720686.5|722165.2|720694|721665.6|720156.8|33
1623242150000|2021-06-09 12:35:50|721685.3|720685.3|721690.4|720690.4|721690.4|720690.4|721677.5|720677.5|22
1623242160000|2021-06-09 12:36:00|722198.1|720198.1|722211.3|720211.3|722215.4|720215.4|722198.1|720198.1|31
1623242170000|2021-06-09 12:36:10|722213.6|720213.6|721721.5|720721.5|722218.3|720721.5|721709.3|720198.8|24
1623242180000|2021-06-09 12:36:20|721722.3|720722.3|721765.3|720765.3|721770.6|720770.6|721722.3|720722.3|27
1623242190000|2021-06-09 12:36:30|721763.8|720763.8|722244.6|720244.6|722253.5|720767|721757.3|720231.9|26
1623242200000|2021-06-09 12:36:40|722245.6|720245.6|721727|720727|722245.9|720727|721727|720239.6|19
1623242210000|2021-06-09 12:36:50|721721.1|720721.1|721771.2|720771.2|721781.1|720781.1|721711.6|720711.6|35
1623242220000|2021-06-09 12:37:00|721772.8|720772.8|721762.3|720762.3|721776.3|720776.3|721754.6|720754.6|26
1623242230000|2021-06-09 12:37:10|721768.8|720768.8|721760|720760|721769.5|720769.5|721758.8|720758.8|26
1623242240000|2021-06-09 12:37:20|721758.7|720758.7|721778.9|720778.9|722238.5|720780|721729.9|720215.5|29
1623242250000|2021-06-09 12:37:30|721770.2|720770.2|721770.9|720770.9|721780.6|720780.6|721770.2|720770.2|23
1623242260000|2021-06-09 12:37:40|721770.6|720770.6|721785.3|720785.3|721787.1|720787.1|721752.1|720752.1|23
1623242270000|2021-06-09 12:37:50|721787.8|720787.8|721833.3|720833.3|721838.2|720838.2|721781.9|720781.9|22
1623242280000|2021-06-09 12:38:00|721828.5|720828.5|721833.6|720833.6|721836|720836|721828.5|720828.5|19
1623242290000|2021-06-09 12:38:10|721831.2|720831.2|721845.2|720845.2|721845.3|720845.3|721831.1|720831.1|20
1623242300000|2021-06-09 12:38:20|721837.6|720837.6|721842.6|720842.6|721845.2|720845.2|721833|720833|23
1623242310000|2021-06-09 12:38:30|721843|720843|721837|720837|721843.6|720843.6|721835.8|720835.8|18
1623242320000|2021-06-09 12:38:40|721837.3|720837.3|721848|720848|721849.9|720849.9|721831.5|720831.5|23
1623242330000|2021-06-09 12:38:50|721848.6|720848.6|721833.3|720833.3|721849.1|720849.1|721832.6|720832.6|18
1623242340000|2021-06-09 12:39:00|721833.8|720833.8|721842.8|720842.8|721842.8|720842.8|721830.6|720830.6|25
1623242350000|2021-06-09 12:39:10|721843.2|720843.2|721850.3|720850.3|722338.8|720853.1|721837|720332.3|21
1623242360000|2021-06-09 12:39:20|721851|720851|721834.6|720834.6|721851|720851|721831.2|720831.2|16
1623242370000|2021-06-09 12:39:30|721836.4|720836.4|721778.5|720778.5|721836.4|720836.4|721778.5|720778.5|30
1623242380000|2021-06-09 12:39:40|721779.6|720779.6|721866.3|720866.3|721866.5|720866.5|721778.7|720778.7|20
1623242390000|2021-06-09 12:39:50|721869.7|720869.7|721855.2|720855.2|721869.7|720869.7|721846.5|720846.5|23
1623242400000|2021-06-09 12:40:00|721855.8|720855.8|721888.3|720888.3|721943.8|720943.8|721855.8|720855.8|37
1623242410000|2021-06-09 12:40:10|721889.7|720889.7|721951.6|720951.6|721978.9|720978.9|721889.7|720889.7|29
1623242420000|2021-06-09 12:40:20|721954|720954|721969.5|720969.5|721971.5|720971.5|721951.6|720951.6|30
1623242430000|2021-06-09 12:40:30|721971.6|720971.6|721900.6|720900.6|721972.9|720972.9|721900.6|720900.6|31
1623242440000|2021-06-09 12:40:40|721891.6|720891.6|721868.1|720868.1|721896.6|720896.6|721863.7|720863.7|37
1623242450000|2021-06-09 12:40:50|721867.1|720867.1|721842|720842|721867.1|720867.1|721821.2|720821.2|30
1623242460000|2021-06-09 12:41:00|721849|720849|721778.5|720778.5|721854.8|720854.8|721778.5|720778.5|24
1623242470000|2021-06-09 12:41:10|721775.9|720775.9|721760.9|720760.9|721787.2|720787.2|721756.4|720756.4|32
1623242480000|2021-06-09 12:41:20|721757.9|720757.9|721750|720750|721763.2|720763.2|721729.1|720729.1|26
1623242490000|2021-06-09 12:41:30|721749.7|720749.7|721730.9|720730.9|721749.7|720749.7|721704.5|720704.5|31
1623242500000|2021-06-09 12:41:40|721731|720731|721769.2|720769.2|721799.6|720799.6|721729.2|720729.2|30
1623242510000|2021-06-09 12:41:50|721770.1|720770.1|721780.5|720780.5|721780.5|720780.5|721754.4|720754.4|26
1623242520000|2021-06-09 12:42:00|721762.8|720762.8|721775.9|720775.9|721775.9|720775.9|721761.4|720761.4|25
1623242530000|2021-06-09 12:42:10|721773|720773|721822.9|720822.9|721830.4|720830.4|721773|720773|27
1623242540000|2021-06-09 12:42:20|721825.1|720825.1|721852.3|720852.3|722359.5|720856.5|721819.6|720359.5|25
1623242550000|2021-06-09 12:42:30|721856.6|720856.6|721882.8|720882.8|721885.6|720885.6|721856.6|720856.6|25
1623242560000|2021-06-09 12:42:40|721880.7|720880.7|721967.4|720967.4|721967.4|720967.4|721880.7|720880.7|28
1623242570000|2021-06-09 12:42:50|721966.7|720966.7|721913|720913|721973|720973|721912|720912|37
1623242580000|2021-06-09 12:43:00|721923.3|720923.3|721904.2|720904.2|721923.3|720923.3|721893|720893|32
1623242590000|2021-06-09 12:43:10|721905.2|720905.2|721909.6|720909.6|721918.9|720918.9|721877.6|720877.6|31
1623242600000|2021-06-09 12:43:20|721921.6|720921.6|721954.6|720954.6|721957.7|720957.7|721921|720921|23
1623242610000|2021-06-09 12:43:30|721951.7|720951.7|721963|720963|721971.6|720971.6|721951.7|720951.7|23
1623242620000|2021-06-09 12:43:40|721961.7|720961.7|721945.6|720945.6|721965.6|720965.6|721944.2|720944.2|14
1623242630000|2021-06-09 12:43:50|721947.6|720947.6|721915.6|720915.6|721965.9|720965.9|721912.8|720912.8|28
1623242640000|2021-06-09 12:44:00|721914.7|720914.7|721913.9|720913.9|722404.9|720926.4|721897.6|720402.8|29
1623242650000|2021-06-09 12:44:10|721912.1|720912.1|721920.6|720920.6|721925.1|720925.1|721911.8|720911.8|24
1623242660000|2021-06-09 12:44:20|721920.2|720920.2|721924.2|720924.2|721925.6|720925.6|721911|720911|26
1623242670000|2021-06-09 12:44:30|721924.3|720924.3|721919|720919|721927.5|720927.5|721911.5|720911.5|27
1623242680000|2021-06-09 12:44:40|721918.5|720918.5|721911.4|720911.4|722426.5|720934.8|721897.3|720424.4|24
1623242690000|2021-06-09 12:44:50|721972.8|720972.8|721862.2|720862.2|721973.8|720973.8|721862.2|720862.2|34
1623242700000|2021-06-09 12:45:00|721861.7|720861.7|721857.3|720857.3|721880.2|720880.2|721857.3|720857.3|31
1623242710000|2021-06-09 12:45:10|721862.4|720862.4|721834.7|720834.7|721865.5|720865.5|721834.7|720834.7|29
1623242720000|2021-06-09 12:45:20|721834.3|720834.3|721829.5|720829.5|721834.3|720834.3|721827.8|720827.8|21
1623242730000|2021-06-09 12:45:30|721830.5|720830.5|721746.7|720746.7|721837|720837|721746.7|720746.7|21
1623242740000|2021-06-09 12:45:40|721747.5|720747.5|721756.7|720756.7|721761|720761|721745.7|720745.7|24
1623242750000|2021-06-09 12:45:50|721756.3|720756.3|721755.2|720755.2|721756.5|720756.5|721750.1|720750.1|20
1623242760000|2021-06-09 12:46:00|721754.6|720754.6|721757.4|720757.4|721763.1|720763.1|721754.6|720754.6|21
1623242770000|2021-06-09 12:46:10|721757.9|720757.9|721762.6|720762.6|721763.7|720763.7|721756.7|720756.7|18
1623242780000|2021-06-09 12:46:20|721763.7|720763.7|721755|720755|721763.7|720763.7|721751.5|720751.5|22
1623242790000|2021-06-09 12:46:30|721756.3|720756.3|721855.9|720855.9|721856.3|720856.3|721755.6|720755.6|24
1623242800000|2021-06-09 12:46:40|721857.9|720857.9|721851.7|720851.7|721857.9|720857.9|721850.8|720850.8|18
1623242810000|2021-06-09 12:46:50|721837.3|720837.3|721846.2|720846.2|721849.5|720849.5|721837.2|720837.2|24
1623242820000|2021-06-09 12:47:00|721847.4|720847.4|721840.7|720840.7|721850|720850|721834.6|720834.6|23
1623242830000|2021-06-09 12:47:10|721844.1|720844.1|721840.9|720840.9|721844.1|720844.1|721837.5|720837.5|17
1623242840000|2021-06-09 12:47:20|721839.6|720839.6|721829.7|720829.7|721843.9|720843.9|721827.7|720827.7|21
1623242850000|2021-06-09 12:47:30|721827.6|720827.6|721686.6|720686.6|721837|720837|721685.9|720685.9|27
1623242860000|2021-06-09 12:47:40|721686.2|720686.2|722206.9|720206.9|722214.5|720701.9|721686.2|720187.7|32
1623242870000|2021-06-09 12:47:50|722201.8|720201.8|722199.7|720199.7|722206.2|720206.2|722190.1|720190.1|20
1623242880000|2021-06-09 12:48:00|722198.8|720198.8|721656.5|720656.5|722200.8|720663.4|721653.4|720177.5|21
1623242890000|2021-06-09 12:48:10|721658.7|720658.7|721644.5|720644.5|722160.5|720675.4|721644.5|720160.5|23
1623242900000|2021-06-09 12:48:20|721653.9|720653.9|721633.2|720633.2|721657|720657|721631|720631|22
1623242910000|2021-06-09 12:48:30|721633.7|720633.7|721574|720574|721633.7|720633.7|721569.4|720569.4|21
1623242920000|2021-06-09 12:48:40|721572.6|720572.6|721570.9|720570.9|721576.1|720576.1|721570.9|720570.9|22
1623242930000|2021-06-09 12:48:50|721572.9|720572.9|721518.8|720518.8|721577.1|720577.1|721518.7|720518.7|20
1623242940000|2021-06-09 12:49:00|721516.4|720516.4|721510.6|720510.6|721529.5|720529.5|721510.6|720510.6|26
1623242950000|2021-06-09 12:49:10|721510.8|720510.8|721516.4|720516.4|721532|720532|721510.8|720510.8|27
1623242960000|2021-06-09 12:49:20|721516|720516|721523.7|720523.7|721532.6|720532.6|721514.8|720514.8|27
1623242970000|2021-06-09 12:49:30|721530|720530|721527.7|720527.7|721542.7|720542.7|721522.6|720522.6|32
1623242980000|2021-06-09 12:49:40|721535.8|720535.8|721547.3|720547.3|721551.3|720551.3|721516.3|720516.3|26
1623242990000|2021-06-09 12:49:50|721548.2|720548.2|721442.5|720442.5|721554.5|720554.5|721432|720432|34
1623243000000|2021-06-09 12:50:00|721443.1|720443.1|721413.6|720413.6|721460.3|720460.3|721407.4|720407.4|36
1623243010000|2021-06-09 12:50:10|721416.5|720416.5|722078.5|720078.5|722093.8|720607.4|721402.7|720076.3|32
1623243020000|2021-06-09 12:50:20|722088.8|720088.8|722067.2|720067.2|722088.8|720088.8|722063.1|720063.1|27
1623243030000|2021-06-09 12:50:30|721575.8|720575.8|721987.7|719987.7|722099.5|720595|721487.5|719987.7|26
1623243040000|2021-06-09 12:50:40|721996.2|719996.2|721971.1|719971.1|721996.2|720474.9|721461.5|719950.1|27
1623243050000|2021-06-09 12:50:50|721970.8|719970.8|721579.7|720579.7|721973.7|720579.7|721533.4|719967.3|32
1623243060000|2021-06-09 12:51:00|721494.8|720494.8|721515.5|720515.5|721986|720529.9|721455.5|719972.1|30
1623243070000|2021-06-09 12:51:10|721529.5|720529.5|721558.2|720558.2|721570.2|720570.2|721522.1|720522.1|24
1623243080000|2021-06-09 12:51:20|721556|720556|721959.3|719959.3|721959.3|720577.4|721434.9|719930.8|31
1623243090000|2021-06-09 12:51:30|721957.5|719957.5|721492.1|720492.1|721969.9|720492.1|721470.2|719957.5|30
1623243100000|2021-06-09 12:51:40|721472.6|720472.6|721492.4|720492.4|721492.4|720492.4|721472.6|720472.6|22
1623243110000|2021-06-09 12:51:50|721492.5|720492.5|721996.5|719996.5|721996.6|720496.7|721471.5|719973.3|27
1623243120000|2021-06-09 12:52:00|721993.7|719993.7|721494.9|720494.9|721995.7|720499.5|721494|719987.4|16
1623243130000|2021-06-09 12:52:10|721495.4|720495.4|721511.4|720511.4|721513.8|720513.8|721495.4|720495.4|20
1623243140000|2021-06-09 12:52:20|721511|720511|722044.5|720044.5|722044.7|720567|721511|720033.4|30
1623243150000|2021-06-09 12:52:30|722045.9|720045.9|721560.8|720560.8|722070.2|720560.8|721555.2|720044.4|22
1623243160000|2021-06-09 12:52:40|721559.3|720559.3|721571.1|720571.1|721571.1|720571.1|721559.3|720559.3|25
1623243170000|2021-06-09 12:52:50|721569.8|720569.8|721516.5|720516.5|721574.4|720574.4|721516.5|720516.5|19
1623243180000|2021-06-09 12:53:00|721515.4|720515.4|721372.6|720372.6|721529.9|720529.9|721368.6|720368.6|27
1623243190000|2021-06-09 12:53:10|721363.7|720363.7|721333.5|720333.5|721377.3|720377.3|721330|720330|23
1623243200000|2021-06-09 12:53:20|721333.1|720333.1|721338.8|720338.8|721340.3|720340.3|721313.1|720313.1|25
1623243210000|2021-06-09 12:53:30|721338.5|720338.5|721309.8|720309.8|721338.5|720338.5|721301.7|720301.7|24
1623243220000|2021-06-09 12:53:40|721308.9|720308.9|721327.9|720327.9|721339.7|720339.7|721308.9|720308.9|30
1623243230000|2021-06-09 12:53:50|721316|720316|721344.9|720344.9|721346.3|720346.3|721316|720316|19
1623243240000|2021-06-09 12:54:00|721342.7|720342.7|721348.6|720348.6|721357.6|720357.6|721323.8|720323.8|27
1623243250000|2021-06-09 12:54:10|721346.4|720346.4|721362.1|720362.1|721852.5|720365.2|721338.1|719850.5|30
1623243260000|2021-06-09 12:54:20|721356.7|720356.7|721545.7|720545.7|721547.3|720547.3|721356.7|720356.7|19
1623243270000|2021-06-09 12:54:30|721545.2|720545.2|721519.6|720519.6|721545.6|720545.6|721519.6|720519.6|23
1623243280000|2021-06-09 12:54:40|721520|720520|721478.3|720478.3|721523.2|720523.2|721478.3|720478.3|18
1623243290000|2021-06-09 12:54:50|721470|720470|721477.1|720477.1|721484.2|720484.2|721461.5|720461.5|36
1623243300000|2021-06-09 12:55:00|721476.6|720476.6|721400.3|720400.3|721476.8|720476.8|721396.4|720396.4|32
1623243310000|2021-06-09 12:55:10|721397.3|720397.3|721350|720350|721400.7|720400.7|721345.2|720345.2|28
1623243320000|2021-06-09 12:55:20|721351.1|720351.1|721304.5|720304.5|721362.1|720362.1|721304.5|720304.5|16
1623243330000|2021-06-09 12:55:30|721306.9|720306.9|721224.2|720224.2|721312.7|720312.7|721219.6|720219.6|30
1623243340000|2021-06-09 12:55:40|721224.8|720224.8|721209.6|720209.6|721225.3|720225.3|721209.6|720209.6|24
1623243350000|2021-06-09 12:55:50|721202.1|720202.1|721210.4|720210.4|721215.7|720215.7|721202.1|720202.1|24
1623243360000|2021-06-09 12:56:00|721208.8|720208.8|721181.3|720181.3|721208.8|720208.8|721160.7|720160.7|27
1623243370000|2021-06-09 12:56:10|721181.4|720181.4|721211.1|720211.1|721221|720221|721179.8|720179.8|24
1623243380000|2021-06-09 12:56:20|721231.5|720231.5|721136.9|720136.9|721240|720240|721129.5|720129.5|27
1623243390000|2021-06-09 12:56:30|721145.6|720145.6|721125.4|720125.4|721149.5|720149.5|721121.8|720121.8|26
1623243400000|2021-06-09 12:56:40|721125.5|720125.5|721126.3|720126.3|721127|720127|721123.7|720123.7|9
1623243410000|2021-06-09 12:56:50|721125.3|720125.3|721127.6|720127.6|721133.2|720133.2|721125.3|720125.3|17
1623243420000|2021-06-09 12:57:00|721168.7|720168.7|721152.1|720152.1|721168.7|720168.7|721149.6|720149.6|16
1623243430000|2021-06-09 12:57:10|721153.4|720153.4|721162.1|720162.1|721181.4|720181.4|721152.3|720152.3|26
1623243440000|2021-06-09 12:57:20|721165|720165|721155|720155|721194.5|720194.5|721151.5|720151.5|28
1623243450000|2021-06-09 12:57:30|721151.1|720151.1|721147.3|720147.3|721646.1|720154.2|721145.8|719646.1|18
1623243460000|2021-06-09 12:57:40|721148.2|720148.2|721142.5|720142.5|721148.2|720148.2|721136.2|720136.2|23
1623243470000|2021-06-09 12:57:50|721143.8|720143.8|721146.7|720146.7|721147.8|720147.8|721142.7|720142.7|17
1623243480000|2021-06-09 12:58:00|721145.2|720145.2|721238.8|720238.8|721241.4|720241.4|721144.5|720144.5|26
1623243490000|2021-06-09 12:58:10|721237.9|720237.9|721226|720226|721728.5|720244.2|721210.8|719728.5|24
1623243500000|2021-06-09 12:58:20|721224.1|720224.1|721275.9|720275.9|721277.2|720277.2|721220.4|720220.4|26
1623243510000|2021-06-09 12:58:30|721275.8|720275.8|721286.6|720286.6|721288.2|720288.2|721268.4|720268.4|15
1623243520000|2021-06-09 12:58:40|721286.3|720286.3|721300.5|720300.5|721309.7|720309.7|721284.4|720284.4|21
1623243530000|2021-06-09 12:58:50|721299.9|720299.9|721300.9|720300.9|721305.9|720305.9|721298.2|720298.2|21
1623243540000|2021-06-09 12:59:00|721302.5|720302.5|721276.6|720276.6|721303.6|720303.6|721276.6|720276.6|28
1623243550000|2021-06-09 12:59:10|721270.2|720270.2|721215.1|720215.1|721273.3|720273.3|721210.4|720210.4|25
1623243560000|2021-06-09 12:59:20|721223.8|720223.8|721211.1|720211.1|721253.6|720253.6|721211.1|720211.1|26
1623243570000|2021-06-09 12:59:30|721212.4|720212.4|721209.6|720209.6|721232.8|720232.8|721208.3|720208.3|30
1623243580000|2021-06-09 12:59:40|721208|720208|721241.7|720241.7|721742.7|720252.6|721208|719729.5|23
1623243590000|2021-06-09 12:59:50|721243.7|720243.7|721296.4|720296.4|721296.6|720296.6|721232|720232|22
1623243600000|2021-06-09 13:00:00|721288.8|720288.8|721283.6|720283.6|721298.3|720298.3|721280.7|720280.7|29
1623243610000|2021-06-09 13:00:10|721282.4|720282.4|721288.3|720288.3|721298.7|720298.7|721280.9|720280.9|27
1623243620000|2021-06-09 13:00:20|721301|720301|721289.9|720289.9|721317|720317|721284.4|720284.4|24
1623243630000|2021-06-09 13:00:30|721291.2|720291.2|721270.8|720270.8|721294.3|720294.3|721255.3|720255.3|24
1623243640000|2021-06-09 13:00:40|721276.7|720276.7|721278.8|720278.8|721279.8|720279.8|721267.4|720267.4|32
1623243650000|2021-06-09 13:00:50|721277.6|720277.6|721267.2|720267.2|721277.6|720277.6|721267.2|720267.2|18
1623243660000|2021-06-09 13:01:00|721267.9|720267.9|721262|720262|721273.4|720273.4|721262|720262|23
1623243670000|2021-06-09 13:01:10|721261.2|720261.2|721274.9|720274.9|721286.4|720286.4|721258.3|720258.3|23
1623243680000|2021-06-09 13:01:20|721275.6|720275.6|721277.5|720277.5|721279.4|720279.4|721269.9|720269.9|26
1623243690000|2021-06-09 13:01:30|721277.8|720277.8|721301|720301|721311|720311|721271.5|720271.5|27
1623243700000|2021-06-09 13:01:40|721297.1|720297.1|721301.3|720301.3|721307.9|720307.9|721292.6|720292.6|16
1623243710000|2021-06-09 13:01:50|721304.6|720304.6|721308.6|720308.6|721330.1|720330.1|721302.6|720302.6|19
1623243720000|2021-06-09 13:02:00|721309.4|720309.4|721325.7|720325.7|721341.4|720341.4|721302.1|720302.1|19
1623243730000|2021-06-09 13:02:10|721328.6|720328.6|721324.1|720324.1|721337.1|720337.1|721323.8|720323.8|16
1623243740000|2021-06-09 13:02:20|721326|720326|721346.4|720346.4|721353|720353|721325.7|720325.7|14
1623243750000|2021-06-09 13:02:30|721345.2|720345.2|721429.3|720429.3|721880|720429.3|721345.2|719880|26
1623243760000|2021-06-09 13:02:40|721420|720420|721418.5|720418.5|721908.7|720441.3|721396.4|719903.5|34
1623243770000|2021-06-09 13:02:50|721413.2|720413.2|721439.6|720439.6|721439.6|720439.6|721413.2|720413.2|25
1623243780000|2021-06-09 13:03:00|721447.7|720447.7|721442.7|720442.7|721450.1|720450.1|721441.7|720441.7|16
1623243790000|2021-06-09 13:03:10|721443.2|720443.2|721464.8|720464.8|721962.3|720473|721442.6|719958|28
1623243800000|2021-06-09 13:03:20|721470.1|720470.1|721499.9|720499.9|721505.9|720505.9|721462.1|720462.1|25
1623243810000|2021-06-09 13:03:30|721505.5|720505.5|721518.2|720518.2|721521.2|720521.2|721484.2|720484.2|25
1623243820000|2021-06-09 13:03:40|721520.9|720520.9|721387.8|720387.8|721520.9|720520.9|721383.5|720383.5|19
1623243830000|2021-06-09 13:03:50|721386.9|720386.9|721506.7|720506.7|721522.7|720522.7|721386.3|720386.3|33
1623243840000|2021-06-09 13:04:00|721516.7|720516.7|721518.2|720518.2|721529.6|720529.6|721470.5|720470.5|26
1623243850000|2021-06-09 13:04:10|721512.8|720512.8|721438.9|720438.9|721514.3|720514.3|721413.1|720413.1|33
1623243860000|2021-06-09 13:04:20|721440.1|720440.1|721417.2|720417.2|721450|720450|721415.6|720415.6|27
1623243870000|2021-06-09 13:04:30|721391.7|720391.7|721274.7|720274.7|721891|720392.3|721267.8|719885.3|36
1623243880000|2021-06-09 13:04:40|721270.6|720270.6|721273.5|720273.5|721299.6|720299.6|721265.5|720265.5|35
1623243890000|2021-06-09 13:04:50|721326.1|720326.1|721380.5|720380.5|721390.7|720390.7|721285|720285|32
1623243900000|2021-06-09 13:05:00|721380.3|720380.3|721381.2|720381.2|721398.8|720398.8|721371.3|720371.3|32
1623243910000|2021-06-09 13:05:10|721381|720381|721363.3|720363.3|721388.1|720388.1|721362.3|720362.3|25
1623243920000|2021-06-09 13:05:20|721369.3|720369.3|721349.8|720349.8|721381.4|720381.4|721334.2|720334.2|34
1623243930000|2021-06-09 13:05:30|721348|720348|721378.1|720378.1|721381.2|720381.2|721346|720346|34
1623243940000|2021-06-09 13:05:40|721374.1|720374.1|721377.9|720377.9|721383.2|720383.2|721364.9|720364.9|30
1623243950000|2021-06-09 13:05:50|721371.7|720371.7|721395.3|720395.3|721443.5|720443.5|721371.7|720371.7|39
1623243960000|2021-06-09 13:06:00|721387.2|720387.2|721403.2|720403.2|721435.1|720435.1|721367.9|720367.9|29
1623243970000|2021-06-09 13:06:10|721423.7|720423.7|721445.9|720445.9|721471.1|720471.1|721408.4|720408.4|34
1623243980000|2021-06-09 13:06:20|721443.8|720443.8|721420.5|720420.5|721448.7|720448.7|721420.5|720420.5|21
1623243990000|2021-06-09 13:06:30|721429.2|720429.2|721402.2|720402.2|721945.5|720605.4|721401.4|719936.5|37
1623244000000|2021-06-09 13:06:40|721415.6|720415.6|721416.2|720416.2|721435.5|720435.5|721407.6|720407.6|32
1623244010000|2021-06-09 13:06:50|721423.4|720423.4|721512.5|720512.5|721526.3|720526.3|721419|720419|30
1623244020000|2021-06-09 13:07:00|721523.4|720523.4|721496.7|720496.7|721537.4|720537.4|721494.5|720494.5|23
1623244030000|2021-06-09 13:07:10|721522.4|720522.4|722052.6|720052.6|722080.6|720589|721494.5|720023.2|30
1623244040000|2021-06-09 13:07:20|722054.5|720054.5|721594.2|720594.2|722104.5|720594.2|721535.4|720046|31
1623244050000|2021-06-09 13:07:30|721591.2|720591.2|722040.2|720040.2|722064.3|720591.2|721529.7|720016.2|25
1623244060000|2021-06-09 13:07:40|722040.7|720040.7|721591.6|720591.6|722103|720600.9|721549.3|720040.7|32
1623244070000|2021-06-09 13:07:50|721623.5|720623.5|721564.4|720564.4|722086.1|720623.5|721548.4|720058.1|33
1623244080000|2021-06-09 13:08:00|721560|720560|721574.3|720574.3|722036.5|720574.3|721528.4|720036.4|37
1623244090000|2021-06-09 13:08:10|722075.5|720075.5|722059.4|720059.4|722092.3|720613.4|721542.3|720042.5|28
1623244100000|2021-06-09 13:08:20|722060.8|720060.8|722086.8|720086.8|722086.8|720600.5|721574.2|720051|25
1623244110000|2021-06-09 13:08:30|722063.4|720063.4|722056.1|720056.1|722081.3|720561.9|721548.3|720055|30
1623244120000|2021-06-09 13:08:40|722056.8|720056.8|721591.6|720591.6|722056.8|720637.7|721579.1|720048.5|32
1623244130000|2021-06-09 13:08:50|721611.8|720611.8|721607.2|720607.2|722109.5|720617.6|721596.4|720099.2|32
1623244140000|2021-06-09 13:09:00|721606.5|720606.5|721608.8|720608.8|721627.8|720627.8|721603|720603|21
1623244150000|2021-06-09 13:09:10|721605.5|720605.5|721606.7|720606.7|721613.8|720613.8|721599.1|720599.1|21
1623244160000|2021-06-09 13:09:20|721606.3|720606.3|721633.2|720633.2|721633.2|720633.2|721598.3|720598.3|26
1623244170000|2021-06-09 13:09:30|721616.9|720616.9|721618.1|720618.1|721622.5|720622.5|721601.7|720601.7|22
1623244180000|2021-06-09 13:09:40|721616.4|720616.4|721641.6|720641.6|721750.5|720750.5|721616.4|720616.4|30
1623244190000|2021-06-09 13:09:50|721647.5|720647.5|721628.1|720628.1|721655.9|720655.9|721628.1|720628.1|26
1623244200000|2021-06-09 13:10:00|721617.6|720617.6|721677.5|720677.5|721708.4|720708.4|721617.6|720617.6|34
1623244210000|2021-06-09 13:10:10|721677|720677|721677|720677|721686.4|720686.4|721674|720674|17
1623244220000|2021-06-09 13:10:20|721676.7|720676.7|721684.4|720684.4|721698.8|720698.8|721674.2|720674.2|29
1623244230000|2021-06-09 13:10:30|721679.8|720679.8|721693.9|720693.9|721693.9|720693.9|721658.2|720658.2|32
1623244240000|2021-06-09 13:10:40|721682.1|720682.1|721670.7|720670.7|721711.7|720711.7|721631.3|720631.3|33
1623244250000|2021-06-09 13:10:50|721671.1|720671.1|721666.1|720666.1|721689.4|720689.4|721658.4|720658.4|24
1623244260000|2021-06-09 13:11:00|721664.8|720664.8|722174|720174|722183.2|720696.9|721663.4|720174|23
1623244270000|2021-06-09 13:11:10|722175.3|720175.3|722189.7|720189.7|722189.7|720189.7|722172.7|720172.7|25
1623244280000|2021-06-09 13:11:20|722179.5|720179.5|721697.7|720697.7|722183.6|720708.3|721691|720175.8|29
1623244290000|2021-06-09 13:11:30|721684.8|720684.8|721721.4|720721.4|721743.6|720743.6|721660|720660|33
1623244300000|2021-06-09 13:11:40|721716.1|720716.1|721745.9|720745.9|721753|720753|721695.3|720695.3|33
1623244310000|2021-06-09 13:11:50|721740.2|720740.2|721701.4|720701.4|721788.1|720788.1|721666.8|720666.8|28
1623244320000|2021-06-09 13:12:00|721687.9|720687.9|721688.6|720688.6|721703.1|720703.1|721675.8|720675.8|28
1623244330000|2021-06-09 13:12:10|721687|720687|721683|720683|721704.5|720704.5|721667.3|720667.3|33
1623244340000|2021-06-09 13:12:20|721680.7|720680.7|721689.1|720689.1|721706.1|720706.1|721680.7|720680.7|23
1623244350000|2021-06-09 13:12:30|721687.8|720687.8|721697|720697|721703.9|720703.9|721677.9|720677.9|26
1623244360000|2021-06-09 13:12:40|721696.6|720696.6|721706.2|720706.2|721716.5|720716.5|721685|720685|28
1623244370000|2021-06-09 13:12:50|721709.9|720709.9|721747|720747|721831.1|720831.1|721700.8|720700.8|32
1623244380000|2021-06-09 13:13:00|721734.7|720734.7|721708.7|720708.7|721767.7|720767.7|721694.5|720694.5|33
1623244390000|2021-06-09 13:13:10|721699.5|720699.5|721710.6|720710.6|721719.2|720719.2|721668.9|720668.9|32
1623244400000|2021-06-09 13:13:20|721711.7|720711.7|721707.3|720707.3|722173.5|720711.7|721669.2|720172.5|26
1623244410000|2021-06-09 13:13:30|721703.9|720703.9|721705.7|720705.7|721728.8|720728.8|721623.4|720623.4|35
1623244420000|2021-06-09 13:13:40|721700.9|720700.9|721751.3|720751.3|721789|720789|721678.2|720678.2|33
1623244430000|2021-06-09 13:13:50|721751.6|720751.6|721796.6|720796.6|722243.4|720813.1|721744|720243.4|29
1623244440000|2021-06-09 13:14:00|721796.3|720796.3|721793.2|720793.2|721805.8|720805.8|721793.2|720793.2|27
1623244450000|2021-06-09 13:14:10|721804.5|720804.5|721885.8|720885.8|721885.8|720885.8|721796.6|720796.6|34
1623244460000|2021-06-09 13:14:20|721878.3|720878.3|721896.6|720896.6|721896.6|720896.6|721845.5|720845.5|29
1623244470000|2021-06-09 13:14:30|721894.1|720894.1|721865.4|720865.4|721902|720902|721859.2|720859.2|31
1623244480000|2021-06-09 13:14:40|721882.1|720882.1|721876.7|720876.7|721895.9|720895.9|721861.1|720861.1|25
1623244490000|2021-06-09 13:14:50|721867.1|720867.1|721888.2|720888.2|721895.2|720895.2|721864.8|720864.8|25
1623244500000|2021-06-09 13:15:00|721890.8|720890.8|721868.6|720868.6|721894.1|720894.1|721868.6|720868.6|25
1623244510000|2021-06-09 13:15:10|721871.2|720871.2|721839.9|720839.9|721892.2|720892.2|721833|720833|26
1623244520000|2021-06-09 13:15:20|721838.1|720838.1|721840.3|720840.3|721852.2|720852.2|721837.6|720837.6|23
1623244530000|2021-06-09 13:15:30|721839.7|720839.7|721845.1|720845.1|721847.2|720847.2|721835.1|720835.1|22
1623244540000|2021-06-09 13:15:40|721856.9|720856.9|721828.9|720828.9|721856.9|720856.9|721824.9|720824.9|26
1623244550000|2021-06-09 13:15:50|721828.7|720828.7|721811.2|720811.2|721834.4|720834.4|721809.1|720809.1|27
1623244560000|2021-06-09 13:16:00|721814.5|720814.5|721818.3|720818.3|721826.2|720826.2|721794.4|720794.4|36
1623244570000|2021-06-09 13:16:10|721803.2|720803.2|721839.9|720839.9|721849.2|720849.2|721798.6|720798.6|22
1623244580000|2021-06-09 13:16:20|721839.4|720839.4|721837.3|720837.3|721849.2|720849.2|721834.2|720834.2|19
1623244590000|2021-06-09 13:16:30|721836.9|720836.9|721886.8|720886.8|721894.7|720894.7|721836.9|720836.9|26
1623244600000|2021-06-09 13:16:40|721883|720883|721877.7|720877.7|721883|720883|721872.1|720872.1|25
1623244610000|2021-06-09 13:16:50|721874.9|720874.9|721880|720880|721884.2|720884.2|721872.3|720872.3|21
1623244620000|2021-06-09 13:17:00|721882.6|720882.6|721876.1|720876.1|721882.6|720882.6|721865.6|720865.6|22
1623244630000|2021-06-09 13:17:10|721874.8|720874.8|721865.1|720865.1|721879.6|720879.6|721857.2|720857.2|27
1623244640000|2021-06-09 13:17:20|721863.2|720863.2|721840.2|720840.2|721869|720869|721819.4|720819.4|31
1623244650000|2021-06-09 13:17:30|721842.4|720842.4|721823.9|720823.9|721842.4|720842.4|721813.7|720813.7|28
1623244660000|2021-06-09 13:17:40|721824.6|720824.6|721849.5|720849.5|721849.5|720849.5|721818.2|720818.2|30
1623244670000|2021-06-09 13:17:50|721846.5|720846.5|721850.2|720850.2|721863.2|720863.2|721844.4|720844.4|32
1623244680000|2021-06-09 13:18:00|721844.5|720844.5|721842.7|720842.7|721854.3|720854.3|721836.8|720836.8|27
1623244690000|2021-06-09 13:18:10|721840.6|720840.6|721859.5|720859.5|721859.9|720859.9|721834|720834|27
1623244700000|2021-06-09 13:18:20|721855.4|720855.4|721861.4|720861.4|721867.1|720867.1|721855.4|720855.4|18
1623244710000|2021-06-09 13:18:30|721860.7|720860.7|721851.8|720851.8|721863.5|720863.5|721847.7|720847.7|26
1623244720000|2021-06-09 13:18:40|721849.7|720849.7|721856.6|720856.6|721862|720862|721849.7|720849.7|20
1623244730000|2021-06-09 13:18:50|721859|720859|721864.7|720864.7|721865.6|720865.6|721857.9|720857.9|15
1623244740000|2021-06-09 13:19:00|721870.3|720870.3|721987.8|720987.8|721987.8|720987.8|721870.3|720870.3|27
1623244750000|2021-06-09 13:19:10|721974.8|720974.8|722044.8|721044.8|722060.6|721060.6|721974.8|720974.8|33
1623244760000|2021-06-09 13:19:20|722043.3|721043.3|721905.5|720905.5|722043.3|721043.3|721898.6|720898.6|35
1623244770000|2021-06-09 13:19:30|721905.1|720905.1|721839.2|720839.2|721918.1|720918.1|721836.2|720836.2|32
1623244780000|2021-06-09 13:19:40|721839.9|720839.9|721844.5|720844.5|721846.9|720846.9|721829.4|720829.4|31
1623244790000|2021-06-09 13:19:50|721842.5|720842.5|721890.1|720890.1|721901.6|720901.6|721842.1|720842.1|30
1623244800000|2021-06-09 13:20:00|721883.9|720883.9|721828.2|720828.2|721883.9|720883.9|721824.3|720824.3|27
1623244810000|2021-06-09 13:20:10|721827.8|720827.8|721831.2|720831.2|721842.8|720842.8|721809.5|720809.5|22
1623244820000|2021-06-09 13:20:20|721831|720831|721855.7|720855.7|721867.7|720867.7|721822.5|720822.5|26
1623244830000|2021-06-09 13:20:30|721856.8|720856.8|721841.7|720841.7|721857.3|720857.3|721833.2|720833.2|18
1623244840000|2021-06-09 13:20:40|721835.8|720835.8|721797.5|720797.5|721836.1|720836.1|721785.1|720785.1|32
1623244850000|2021-06-09 13:20:50|721799|720799|721831.6|720831.6|721834.2|720834.2|721791.3|720791.3|28
1623244860000|2021-06-09 13:21:00|721830.4|720830.4|721906.5|720906.5|721925.1|720925.1|721818.7|720818.7|22
1623244870000|2021-06-09 13:21:10|721906.4|720906.4|721895.4|720895.4|721911.5|720911.5|721870.5|720870.5|29
1623244880000|2021-06-09 13:21:20|721893.1|720893.1|721876.4|720876.4|721893.1|720893.1|721869.9|720869.9|17
1623244890000|2021-06-09 13:21:30|721866.9|720866.9|721969.3|720969.3|721969.3|720969.3|721866.9|720866.9|28
1623244900000|2021-06-09 13:21:40|721969.1|720969.1|721928.7|720928.7|721971|720971|721892.7|720892.7|31
1623244910000|2021-06-09 13:21:50|721935.7|720935.7|721908.2|720908.2|721947.2|720947.2|721904.9|720904.9|32
1623244920000|2021-06-09 13:22:00|721909.3|720909.3|721921.5|720921.5|721928.9|720928.9|721903.6|720903.6|25
1623244930000|2021-06-09 13:22:10|721913.3|720913.3|721910.3|720910.3|721923.5|720923.5|721909|720909|24
1623244940000|2021-06-09 13:22:20|721913.2|720913.2|721907.1|720907.1|721919.4|720919.4|721905.6|720905.6|25
1623244950000|2021-06-09 13:22:30|721908|720908|721838.5|720838.5|721922.8|720922.8|721837.1|720837.1|32
1623244960000|2021-06-09 13:22:40|721846.9|720846.9|721840.5|720840.5|721849.5|720849.5|721837.9|720837.9|28
1623244970000|2021-06-09 13:22:50|721839|720839|721834.6|720834.6|721851.4|720851.4|721834.4|720834.4|26
1623244980000|2021-06-09 13:23:00|721834.5|720834.5|721679.7|720679.7|721850.2|720850.2|721671.2|720671.2|35
1623244990000|2021-06-09 13:23:10|721688.2|720688.2|721764.5|720764.5|721773.6|720773.6|721680.9|720680.9|26
1623245000000|2021-06-09 13:23:20|721763.2|720763.2|721797.2|720797.2|721803.7|720803.7|721738.5|720738.5|29
1623245010000|2021-06-09 13:23:30|721796.3|720796.3|721783.4|720783.4|721798.2|720798.2|721759.3|720759.3|27
1623245020000|2021-06-09 13:23:40|721783.1|720783.1|721784.6|720784.6|721843.1|720843.1|721769.8|720769.8|25
1623245030000|2021-06-09 13:23:50|721784.4|720784.4|721674.4|720674.4|721784.4|720784.4|721674.4|720674.4|30
1623245040000|2021-06-09 13:24:00|721675.3|720675.3|721608.6|720608.6|721675.3|720675.3|721589.6|720589.6|34
1623245050000|2021-06-09 13:24:10|721605.8|720605.8|721580.1|720580.1|721616.7|720616.7|721575.5|720575.5|31
1623245060000|2021-06-09 13:24:20|721581.1|720581.1|721645.9|720645.9|721663.8|720663.8|721581.1|720581.1|30
1623245070000|2021-06-09 13:24:30|721646.7|720646.7|721654|720654|721675.9|720675.9|721646.7|720646.7|30
1623245080000|2021-06-09 13:24:40|721654.1|720654.1|721662|720662|721663.8|720663.8|721643.3|720643.3|28
1623245090000|2021-06-09 13:24:50|721660|720660|721655.3|720655.3|721660|720660|721641.8|720641.8|29
1623245100000|2021-06-09 13:25:00|721653.2|720653.2|721638|720638|721658.9|720658.9|721635.6|720635.6|29
1623245110000|2021-06-09 13:25:10|721634.5|720634.5|722139.7|720139.7|722147.7|720646.1|721621.1|720137|28
1623245120000|2021-06-09 13:25:20|722135.6|720135.6|722152.7|720152.7|722154.2|720651.5|721640|720135.6|26
1623245130000|2021-06-09 13:25:30|722152.9|720152.9|721661.8|720661.8|722152.9|720668.1|721630|720152.9|27
1623245140000|2021-06-09 13:25:40|721661.7|720661.7|721652.3|720652.3|721667.1|720667.1|721639.8|720639.8|32
1623245150000|2021-06-09 13:25:50|721657.9|720657.9|721655.3|720655.3|721684|720684|721646|720646|29
1623245160000|2021-06-09 13:26:00|721640.7|720640.7|721643.4|720643.4|721646.2|720646.2|721639.5|720639.5|24
1623245170000|2021-06-09 13:26:10|721646.8|720646.8|721647.6|720647.6|721649.3|720649.3|721640|720640|23
1623245180000|2021-06-09 13:26:20|721647.9|720647.9|721714.7|720714.7|721723.7|720723.7|721641.8|720641.8|21
1623245190000|2021-06-09 13:26:30|721721.6|720721.6|721753.8|720753.8|721768.7|720768.7|721715.3|720715.3|28
1623245200000|2021-06-09 13:26:40|721755.6|720755.6|721743.9|720743.9|721758.1|720758.1|721734.4|720734.4|23
1623245210000|2021-06-09 13:26:50|721745.6|720745.6|721767.9|720767.9|721771.1|720771.1|721731.4|720731.4|22
1623245220000|2021-06-09 13:27:00|721763.3|720763.3|721773.4|720773.4|721774.9|720774.9|721756.1|720756.1|24
1623245230000|2021-06-09 13:27:10|721766.9|720766.9|721775.3|720775.3|721783.1|720783.1|721754.8|720754.8|21
1623245240000|2021-06-09 13:27:20|721773.8|720773.8|721822.1|720822.1|721824.4|720824.4|721771.4|720771.4|20
1623245250000|2021-06-09 13:27:30|721809.4|720809.4|721826|720826|721827.9|720827.9|721801.3|720801.3|21
1623245260000|2021-06-09 13:27:40|721824.6|720824.6|721810.7|720810.7|721839.2|720839.2|721810.7|720810.7|19
1623245270000|2021-06-09 13:27:50|721810.2|720810.2|721827.6|720827.6|721831.9|720831.9|721810.2|720810.2|23
1623245280000|2021-06-09 13:28:00|721830.6|720830.6|722306.5|720306.5|722306.5|720831.4|721801.8|720306.5|24
1623245290000|2021-06-09 13:28:10|721817|720817|721800.4|720800.4|721817|720817|721800.4|720800.4|19
1623245300000|2021-06-09 13:28:20|721800.9|720800.9|721803.1|720803.1|721820.4|720820.4|721797.7|720797.7|17
1623245310000|2021-06-09 13:28:30|721803.2|720803.2|721791.3|720791.3|721806.2|720806.2|721788.6|720788.6|17
1623245320000|2021-06-09 13:28:40|721803.9|720803.9|721822.3|720822.3|721834.9|720834.9|721797.5|720797.5|27
1623245330000|2021-06-09 13:28:50|721822.7|720822.7|721894.1|720894.1|721895.4|720895.4|721822.4|720822.4|25
1623245340000|2021-06-09 13:29:00|721891.7|720891.7|721902.7|720902.7|721902.7|720902.7|721870.4|720870.4|24
1623245350000|2021-06-09 13:29:10|721895.2|720895.2|721894|720894|721911|720911|721886.8|720886.8|27
1623245360000|2021-06-09 13:29:20|721904.1|720904.1|721893.8|720893.8|722400.9|720904.1|721875.1|720392.2|22
1623245370000|2021-06-09 13:29:30|721893.7|720893.7|721892.2|720892.2|721897.5|720897.5|721884.6|720884.6|21
1623245380000|2021-06-09 13:29:40|721893.3|720893.3|721882.8|720882.8|721893.3|720893.3|721875.5|720875.5|22
1623245390000|2021-06-09 13:29:50|721883.7|720883.7|721890.7|720890.7|721890.7|720890.7|721882.5|720882.5|23
1623245400000|2021-06-09 13:30:00|721897.1|720897.1|721907.8|720907.8|721916.4|720916.4|721872.2|720872.2|27
1623245410000|2021-06-09 13:30:10|721932.8|720932.8|721925.5|720925.5|721949.5|720949.5|721922.5|720922.5|26
1623245420000|2021-06-09 13:30:20|721924.1|720924.1|721925.1|720925.1|721926.3|720926.3|721922.5|720922.5|23
1623245430000|2021-06-09 13:30:30|721881.3|720881.3|721817.8|720817.8|722302.2|720883.7|721812.9|720298|26
1623245440000|2021-06-09 13:30:40|721818|720818|721818.5|720818.5|722304.9|720827.5|721761.8|720260.5|28
1623245450000|2021-06-09 13:30:50|721818.2|720818.2|721855|720855|721889.7|720889.7|721818|720818|23
1623245460000|2021-06-09 13:31:00|721854.1|720854.1|721920.2|720920.2|721955.1|720955.1|721853.6|720853.6|29
1623245470000|2021-06-09 13:31:10|721916.1|720916.1|721884.3|720884.3|721917.6|720917.6|721865.3|720865.3|28
1623245480000|2021-06-09 13:31:20|721898.3|720898.3|721969.2|720969.2|721969.2|720969.2|721869.6|720869.6|29
1623245490000|2021-06-09 13:31:30|721965.4|720965.4|721877.3|720877.3|721966.4|720966.4|721843.8|720843.8|25
1623245500000|2021-06-09 13:31:40|721879.1|720879.1|721883.6|720883.6|721902.7|720902.7|721874.5|720874.5|26
1623245510000|2021-06-09 13:31:50|721887.7|720887.7|721862.1|720862.1|721902.6|720902.6|721862.1|720862.1|27
1623245520000|2021-06-09 13:32:00|721876.4|720876.4|721740.9|720740.9|721876.4|720876.4|721738.5|720738.5|26
1623245530000|2021-06-09 13:32:10|721743.5|720743.5|721731.6|720731.6|722257.5|720763.6|721728.1|720249|28
1623245540000|2021-06-09 13:32:20|721729.9|720729.9|721735.7|720735.7|722251.6|720750.5|721729.6|720251.6|27
1623245550000|2021-06-09 13:32:30|721739.2|720739.2|721708.7|720708.7|721739.2|720739.2|721708.7|720708.7|27
1623245560000|2021-06-09 13:32:40|721650.2|720650.2|721643.3|720643.3|721652.7|720652.7|721620.9|720620.9|28
1623245570000|2021-06-09 13:32:50|721667.9|720667.9|721704.3|720704.3|721734.4|720734.4|721667.2|720667.2|27
1623245580000|2021-06-09 13:33:00|721738.7|720738.7|722252.3|720252.3|722266.8|720762.5|721669.4|720170.7|29
1623245590000|2021-06-09 13:33:10|721754.3|720754.3|721686.4|720686.4|722232.6|720762.9|721685.2|720197.1|27
1623245600000|2021-06-09 13:33:20|721685.4|720685.4|722209.4|720209.4|722209.4|720702.2|721669.8|720209.4|28
1623245610000|2021-06-09 13:33:30|722210.5|720210.5|722209|720209|722226.2|720730.4|721696.6|720203.2|28
1623245620000|2021-06-09 13:33:40|722206.6|720206.6|721657.1|720657.1|722213.5|720700.5|721649.9|720155.2|27
1623245630000|2021-06-09 13:33:50|721656.9|720656.9|721738.6|720738.6|722247|720744.3|721656.9|720177.3|29
1623245640000|2021-06-09 13:34:00|722255|720255|722235.5|720235.5|722281.5|720796.9|721726.4|720235.5|28
1623245650000|2021-06-09 13:34:10|722244.6|720244.6|722254.7|720254.7|722275.9|720752.8|721694.7|720200.7|27
1623245660000|2021-06-09 13:34:20|722264.9|720264.9|721734.2|720734.2|722264.9|720745.5|721729.7|720258.4|27
1623245670000|2021-06-09 13:34:30|721738.2|720738.2|721736.2|720736.2|721746|720746|721725|720725|27
1623245680000|2021-06-09 13:34:40|721736.4|720736.4|722256.6|720256.6|722256.6|720761.6|721729.2|720256.1|26
1623245690000|2021-06-09 13:34:50|722251.9|720251.9|721741.4|720741.4|722251.9|720764.6|721740.5|720251.9|27
1623245700000|2021-06-09 13:35:00|721749.3|720749.3|721759.1|720759.1|721760.7|720760.7|721740.2|720740.2|28
1623245710000|2021-06-09 13:35:10|721750.5|720750.5|721767|720767|721780.8|720780.8|721745.9|720745.9|26
1623245720000|2021-06-09 13:35:20|721763.4|720763.4|721827|720827|721831.4|720831.4|721760.5|720760.5|25
1623245730000|2021-06-09 13:35:30|721824.9|720824.9|721807.7|720807.7|721833.7|720833.7|721791.3|720791.3|24
1623245740000|2021-06-09 13:35:40|721807|720807|721760|720760|722254.8|720818.1|721760|720237.2|25
1623245750000|2021-06-09 13:35:50|721760.4|720760.4|721741.9|720741.9|721760.4|720760.4|721728|720728|23
1623245760000|2021-06-09 13:36:00|721742.1|720742.1|721677.8|720677.8|721743.8|720743.8|721672.2|720672.2|26
1623245770000|2021-06-09 13:36:10|721680|720680|721753.5|720753.5|721753.5|720753.5|721676.6|720676.6|25
1623245780000|2021-06-09 13:36:20|721755.2|720755.2|721711.1|720711.1|721756.9|720756.9|721706.3|720706.3|24
1623245790000|2021-06-09 13:36:30|721712|720712|721697|720697|721713.8|720713.8|721687.9|720687.9|23
1623245800000|2021-06-09 13:36:40|721696.8|720696.8|721710|720710|721723.8|720723.8|721696.1|720696.1|23
1623245810000|2021-06-09 13:36:50|721704.8|720704.8|721662.5|720662.5|721705.7|720705.7|721662.5|720662.5|24
1623245820000|2021-06-09 13:37:00|721662.6|720662.6|721640.3|720640.3|721662.6|720662.6|721634.1|720634.1|24
1623245830000|2021-06-09 13:37:10|721640.6|720640.6|721636.8|720636.8|721640.8|720640.8|721622.2|720622.2|27
1623245840000|2021-06-09 13:37:20|721630.6|720630.6|721650|720650|721656.7|720656.7|721630.6|720630.6|20
1623245850000|2021-06-09 13:37:30|721651.4|720651.4|721641.8|720641.8|721651.4|720651.4|721639.8|720639.8|20
1623245860000|2021-06-09 13:37:40|721643.7|720643.7|721666|720666|721683.3|720683.3|721638|720638|22
1623245870000|2021-06-09 13:37:50|721667.3|720667.3|721687.5|720687.5|721687.5|720687.5|721662.7|720662.7|23
1623245880000|2021-06-09 13:38:00|721688.6|720688.6|721664.2|720664.2|721695.2|720695.2|721655|720655|27
1623245890000|2021-06-09 13:38:10|721666|720666|721764.2|720764.2|721764.2|720764.2|721666|720666|24
1623245900000|2021-06-09 13:38:20|721754.7|720754.7|721762.3|720762.3|721772.4|720772.4|721752.3|720752.3|24
1623245910000|2021-06-09 13:38:30|721762.4|720762.4|721796.7|720796.7|721807.4|720807.4|721762.4|720762.4|22
1623245920000|2021-06-09 13:38:40|721799.6|720799.6|721847|720847|721872.1|720872.1|721794.5|720794.5|23
1623245930000|2021-06-09 13:38:50|721876|720876|721874.5|720874.5|721891|720891|721850.3|720850.3|22
1623245940000|2021-06-09 13:39:00|721868.6|720868.6|721873.2|720873.2|721889.3|720889.3|721863.6|720863.6|25
1623245950000|2021-06-09 13:39:10|721871.1|720871.1|721865.7|720865.7|721888.4|720888.4|721865.7|720865.7|23
1623245960000|2021-06-09 13:39:20|721873.4|720873.4|721970.1|720970.1|721976|720976|721853.5|720853.5|25
1623245970000|2021-06-09 13:39:30|722006.7|721006.7|721960.6|720960.6|722006.7|721006.7|721958.8|720958.8|27
1623245980000|2021-06-09 13:39:40|721963.2|720963.2|722049.1|721049.1|722061|721061|721963.2|720963.2|26
1623245990000|2021-06-09 13:39:50|722051.5|721051.5|722044.8|721044.8|722062.7|721062.7|722042|721042|23
1623246000000|2021-06-09 13:40:00|722046|721046|722136.9|721136.9|722163.8|721163.8|722045.7|721045.7|27
1623246010000|2021-06-09 13:40:10|722134.6|721134.6|722059|721059|722134.6|721134.6|722009.2|721009.2|28
1623246020000|2021-06-09 13:40:20|722085.3|721085.3|722090.5|721090.5|722571.5|721101.5|722069.5|720564.8|27
1623246030000|2021-06-09 13:40:30|722090.8|721090.8|721913.4|720913.4|722451.2|721093.5|721908.9|720423.6|24
1623246040000|2021-06-09 13:40:40|721884.5|720884.5|722416.1|720416.1|722427.4|720917.9|721870.5|720375|28
1623246050000|2021-06-09 13:40:50|722428.9|720428.9|722406.6|720406.6|722446.5|720937.2|721878.5|720396.6|28
1623246060000|2021-06-09 13:41:00|722384|720384|721903.9|720903.9|722410.7|720918|721886.2|720379.8|28
1623246070000|2021-06-09 13:41:10|721903.8|720903.8|721915.7|720915.7|722396.7|720920|721894.2|720393|22
1623246080000|2021-06-09 13:41:20|721914.5|720914.5|722440.3|720440.3|722462|720948.8|721911|720410.3|29
1623246090000|2021-06-09 13:41:30|722438.6|720438.6|722437.2|720437.2|722444.5|720962|721943.9|720424.8|27
1623246100000|2021-06-09 13:41:40|722423.7|720423.7|722393.5|720393.5|722437.1|720948.3|721905.2|720383.6|26
1623246110000|2021-06-09 13:41:50|721927.6|720927.6|721829.7|720829.7|722392.3|720927.6|721829.7|720326|26
1623246120000|2021-06-09 13:42:00|721825|720825|722264.9|720264.9|722303|720838.3|721787.9|720260.8|26
1623246130000|2021-06-09 13:42:10|722267|720267|721788.3|720788.3|722267|720800.2|721755.3|720266.5|25
1623246140000|2021-06-09 13:42:20|721791.6|720791.6|722158.8|720158.8|722264.2|720793.9|721660.2|720158.8|26
1623246150000|2021-06-09 13:42:30|721679.4|720679.4|722137.8|720137.8|722166.5|720679.5|721656.8|720132.4|27
1623246160000|2021-06-09 13:42:40|722135.4|720135.4|721609.9|720609.9|722135.4|720614.6|721597.8|720103.5|28
1623246170000|2021-06-09 13:42:50|721619.5|720619.5|721602.7|720602.7|722114.3|720619.5|721594.8|720107.1|29
1623246180000|2021-06-09 13:43:00|721603.5|720603.5|721590|720590|722102.1|720603.5|721579.4|720087.8|25
1623246190000|2021-06-09 13:43:10|722092.5|720092.5|721619|720619|722097.8|720628.2|721610.3|720086|29
1623246200000|2021-06-09 13:43:20|721618.8|720618.8|722088|720088|722095.8|720624.4|721584.1|720088|27
1623246210000|2021-06-09 13:43:30|722092.7|720092.7|721625.3|720625.3|722097.2|720625.3|721580.4|720084.8|24
1623246220000|2021-06-09 13:43:40|721629.2|720629.2|721642.3|720642.3|722166.9|720669.3|721629.2|720166.9|26
1623246230000|2021-06-09 13:43:50|721642.5|720642.5|721681.8|720681.8|722178.9|720681.8|721640.7|720159.5|25
1623246240000|2021-06-09 13:44:00|721680.3|720680.3|722102.7|720102.7|722102.7|720681|721604.1|720095.7|25
1623246250000|2021-06-09 13:44:10|722105.8|720105.8|721563.7|720563.7|722105.8|720611.6|721530.7|720101.3|25
1623246260000|2021-06-09 13:44:20|721561.7|720561.7|721562.5|720562.5|722061.5|720571.9|721537.1|720061.5|26
1623246270000|2021-06-09 13:44:30|721563.7|720563.7|721563.9|720563.9|721568.2|720568.2|721561.4|720561.4|24
1623246280000|2021-06-09 13:44:40|721562.1|720562.1|721528.9|720528.9|722056.6|720563.3|721484.3|720006.6|29
1623246290000|2021-06-09 13:44:50|721518.5|720518.5|722001.2|720001.2|722001.2|720519.9|721493.5|719990.5|27
1623246300000|2021-06-09 13:45:00|722001|720001|721958.6|719958.6|722001|720498.9|721469.5|719954.3|29
1623246310000|2021-06-09 13:45:10|721956.7|719956.7|721536.4|720536.4|722061.2|720563.6|721451.3|719956.7|26
1623246320000|2021-06-09 13:45:20|722038.8|720038.8|721502.6|720502.6|722045.8|720544.5|721498.5|720038.8|23
1623246330000|2021-06-09 13:45:30|721510.8|720510.8|721486.4|720486.4|721994.1|720510.8|721484|719992.2|25
1623246340000|2021-06-09 13:45:40|721485.6|720485.6|721490.2|720490.2|721998.4|720493.1|721485.6|719972|28
1623246350000|2021-06-09 13:45:50|721489.3|720489.3|721565.4|720565.4|721990.5|720565.4|721480.1|719990.5|25
1623246360000|2021-06-09 13:46:00|721549.9|720549.9|722067.3|720067.3|722070.2|720560.9|721546.7|720061.1|27
1623246370000|2021-06-09 13:46:10|722069.1|720069.1|721997.5|719997.5|722070.5|720583.3|721457.1|719997.5|28
1623246380000|2021-06-09 13:46:20|722002.1|720002.1|721457|720457|722016|720549|721445|719999.8|27
1623246390000|2021-06-09 13:46:30|721469.8|720469.8|721528.4|720528.4|722008.4|720537.1|721469.8|720008.4|23
1623246400000|2021-06-09 13:46:40|721517.6|720517.6|721496.2|720496.2|721989.5|720532|721466.4|719984.6|25
1623246410000|2021-06-09 13:46:50|721495.5|720495.5|721547.4|720547.4|722018.8|720550.9|721495.5|720008.1|25
1623246420000|2021-06-09 13:47:00|721524|720524|722107.2|720107.2|722144.4|720650.4|721524|720107.2|25
1623246430000|2021-06-09 13:47:10|722099.7|720099.7|722106.3|720106.3|722128.6|720628.9|721628.9|720097.7|24
1623246440000|2021-06-09 13:47:20|722108|720108|721307|720307|722131.6|720488.2|721302.1|719831.8|27
1623246450000|2021-06-09 13:47:30|721810.8|719810.8|721309.3|720309.3|721810.8|720311.4|721307.1|719799.5|24
1623246460000|2021-06-09 13:47:40|721309|720309|722012.8|720012.8|722012.8|720510.5|721307.9|719811.7|26
1623246470000|2021-06-09 13:47:50|722013.2|720013.2|721497.4|720497.4|722025.9|720534.2|721494.8|720008.2|27
1623246480000|2021-06-09 13:48:00|721498.4|720498.4|721484.7|720484.7|721973.1|720504.3|721469|719973.1|29
1623246490000|2021-06-09 13:48:10|721485.4|720485.4|721444.2|720444.2|721486.5|720486.5|721444.2|720444.2|22
1623246500000|2021-06-09 13:48:20|721443.4|720443.4|721476.6|720476.6|721980.7|720487.5|721438.8|719972.3|25
1623246510000|2021-06-09 13:48:30|721483|720483|721508.9|720508.9|722005.1|720511.7|721477.2|720005.1|22
1623246520000|2021-06-09 13:48:40|721507.5|720507.5|721888|719888|721990.9|720507.5|721381.9|719888|26
1623246530000|2021-06-09 13:48:50|721898.3|719898.3|721471.3|720471.3|721898.3|720473.3|721433.6|719886.2|27
1623246540000|2021-06-09 13:49:00|721470|720470|721588.1|720588.1|722082.6|720588.1|721466.1|720057.1|28
1623246550000|2021-06-09 13:49:10|721568.6|720568.6|721617.5|720617.5|722160.2|720663.7|721564|720155.4|28
1623246560000|2021-06-09 13:49:20|721615.7|720615.7|721493|720493|722107|720640.3|721491.3|719991.8|28
1623246570000|2021-06-09 13:49:30|721986.9|719986.9|721495|720495|722002.9|720497.6|721493.7|719983.9|29
1623246580000|2021-06-09 13:49:40|721503.9|720503.9|722005.1|720005.1|722038.3|720539.3|721480.5|719999.7|28
1623246590000|2021-06-09 13:49:50|722008.6|720008.6|721520.6|720520.6|722011.1|720520.6|721486.2|719970.6|27
1623246600000|2021-06-09 13:50:00|721518.1|720518.1|721975|719975|721991.1|720520.6|721476.9|719975|26
1623246610000|2021-06-09 13:50:10|721982.4|719982.4|721513.8|720513.8|721985.5|720525.6|721484.8|719968.4|29
1623246620000|2021-06-09 13:50:20|721532.4|720532.4|721674|720674|721684|720684|721505|720505|28
1623246630000|2021-06-09 13:50:30|721663.8|720663.8|721660.2|720660.2|721692.8|720692.8|721650.8|720650.8|24
1623246640000|2021-06-09 13:50:40|721657.9|720657.9|721679.5|720679.5|721694.3|720694.3|721647.4|720647.4|25
1623246650000|2021-06-09 13:50:50|721674.4|720674.4|721676.6|720676.6|721692.6|720692.6|721672.4|720672.4|24
1623246660000|2021-06-09 13:51:00|721679.7|720679.7|721666.8|720666.8|721679.7|720679.7|721654.5|720654.5|25
1623246670000|2021-06-09 13:51:10|721660.4|720660.4|721659|720659|721667.1|720667.1|721656|720656|27
1623246680000|2021-06-09 13:51:20|721661.5|720661.5|721660.5|720660.5|721668.7|720668.7|721658.1|720658.1|22
1623246690000|2021-06-09 13:51:30|721661.6|720661.6|721722|720722|721726.8|720726.8|721661.6|720661.6|25
1623246700000|2021-06-09 13:51:40|721720.6|720720.6|721719.1|720719.1|721728.8|720728.8|721695.7|720695.7|23
1623246710000|2021-06-09 13:51:50|721722.7|720722.7|721726|720726|721727.1|720727.1|721714.3|720714.3|15
1623246720000|2021-06-09 13:52:00|721726.8|720726.8|721728.1|720728.1|721729|720729|721725.4|720725.4|17
1623246730000|2021-06-09 13:52:10|721732.1|720732.1|721745.7|720745.7|721756.1|720756.1|721732.1|720732.1|22
1623246740000|2021-06-09 13:52:20|721739.1|720739.1|721727.6|720727.6|721740|720740|721722.3|720722.3|20
1623246750000|2021-06-09 13:52:30|721728|720728|721727.3|720727.3|721732|720732|721719|720719|18
1623246760000|2021-06-09 13:52:40|721722.2|720722.2|721716.6|720716.6|721730.6|720730.6|721715.8|720715.8|13
1623246770000|2021-06-09 13:52:50|721724.1|720724.1|721653.7|720653.7|721724.1|720724.1|721633.9|720633.9|26
1623246780000|2021-06-09 13:53:00|721651.5|720651.5|721598.6|720598.6|721651.8|720651.8|721598.6|720598.6|26
1623246790000|2021-06-09 13:53:10|721588|720588|721581.3|720581.3|722088.5|720616.5|721551.7|720088.5|28
1623246800000|2021-06-09 13:53:20|721581.1|720581.1|721556.4|720556.4|721581.1|720581.1|721555|720555|27
1623246810000|2021-06-09 13:53:30|721556.7|720556.7|721587.4|720587.4|722080.4|720594.7|721534.6|720060.2|28
1623246820000|2021-06-09 13:53:40|721589.7|720589.7|721581.5|720581.5|721600.9|720600.9|721565.5|720565.5|24
1623246830000|2021-06-09 13:53:50|721584.4|720584.4|721601.5|720601.5|721674.6|720674.6|721584.4|720584.4|28
1623246840000|2021-06-09 13:54:00|721602.4|720602.4|721576.5|720576.5|721603.4|720603.4|721550.3|720550.3|28
1623246850000|2021-06-09 13:54:10|721576.3|720576.3|721568.5|720568.5|721576.8|720576.8|721564.8|720564.8|21
1623246860000|2021-06-09 13:54:20|721574.5|720574.5|721576|720576|721585.9|720585.9|721555.9|720555.9|22
1623246870000|2021-06-09 13:54:30|721554.6|720554.6|721581.8|720581.8|721592.3|720592.3|721554.6|720554.6|28
1623246880000|2021-06-09 13:54:40|721581.7|720581.7|722153|720153|722153|720601.2|721578.8|720123|26
1623246890000|2021-06-09 13:54:50|722147.1|720147.1|721603.8|720603.8|722147.1|720647.3|721592.9|720138|30
1623246900000|2021-06-09 13:55:00|721617.9|720617.9|721514.5|720514.5|722128.5|720626|721508.9|720111.2|39
1623246910000|2021-06-09 13:55:10|721515.9|720515.9|721528.6|720528.6|721557.4|720557.4|721512.8|720512.8|32
1623246920000|2021-06-09 13:55:20|721528.3|720528.3|721410.1|720410.1|721533.3|720533.3|721407|720407|36
1623246930000|2021-06-09 13:55:30|721411.3|720411.3|721423.6|720423.6|721431.9|720431.9|721403.7|720403.7|35
1623246940000|2021-06-09 13:55:40|721416.9|720416.9|721388.5|720388.5|721961.9|720465.4|721388.5|719936.2|35
1623246950000|2021-06-09 13:55:50|721384.8|720384.8|721425.7|720425.7|721439.4|720439.4|721376.7|720376.7|38
1623246960000|2021-06-09 13:56:00|721432.6|720432.6|721365|720365|721929.9|720433.7|721358.6|719895|36
1623246970000|2021-06-09 13:56:10|721360.6|720360.6|721364|720364|721924.7|720434|721356.2|719904.7|32
1623246980000|2021-06-09 13:56:20|721368|720368|721348.1|720348.1|721368.8|720368.8|721341.4|720341.4|33
1623246990000|2021-06-09 13:56:30|721350.7|720350.7|721420.5|720420.5|721420.5|720420.5|721349.4|720349.4|25
1623247000000|2021-06-09 13:56:40|721417.2|720417.2|721373.9|720373.9|721418.8|720418.8|721367.9|720367.9|35
1623247010000|2021-06-09 13:56:50|721375.7|720375.7|721891.6|719891.6|721891.6|720404|721375.7|719879.4|31
1623247020000|2021-06-09 13:57:00|721893.3|719893.3|721408.2|720408.2|721893.6|720420.4|721382.9|719883.2|24
1623247030000|2021-06-09 13:57:10|721408.6|720408.6|721434.9|720434.9|721436|720436|721406.3|720406.3|28
1623247040000|2021-06-09 13:57:20|721434.3|720434.3|721428.4|720428.4|721436.7|720436.7|721421|720421|27
1623247050000|2021-06-09 13:57:30|721429.9|720429.9|721420.8|720420.8|721433.6|720433.6|721416.3|720416.3|24
1623247060000|2021-06-09 13:57:40|721420.4|720420.4|721368.8|720368.8|721426.7|720426.7|721361.3|720361.3|30
1623247070000|2021-06-09 13:57:50|721369.3|720369.3|721374.6|720374.6|721384.5|720384.5|721357.3|720357.3|28
1623247080000|2021-06-09 13:58:00|721383.4|720383.4|721461.1|720461.1|721904.2|720469.5|721383.4|719901.3|36
1623247090000|2021-06-09 13:58:10|721466.8|720466.8|721478.1|720478.1|721480.9|720480.9|721451.2|720451.2|33
1623247100000|2021-06-09 13:58:20|721475.9|720475.9|721450.4|720450.4|721976.6|720476.7|721443|719959.5|33
1623247110000|2021-06-09 13:58:30|721450.8|720450.8|721419.2|720419.2|721455.7|720455.7|721419.2|720419.2|30
1623247120000|2021-06-09 13:58:40|721428.1|720428.1|721454.7|720454.7|721455.9|720455.9|721426.9|720426.9|29
1623247130000|2021-06-09 13:58:50|721457.2|720457.2|721456.6|720456.6|721458|720458|721423.7|720423.7|30
1623247140000|2021-06-09 13:59:00|721459.6|720459.6|721450.4|720450.4|721464.3|720464.3|721449|720449|22
1623247150000|2021-06-09 13:59:10|721449.4|720449.4|721453|720453|721463.5|720463.5|721447.5|720447.5|30
1623247160000|2021-06-09 13:59:20|721464.5|720464.5|721264|720264|721464.5|720464.5|721263.3|720263.3|29
1623247170000|2021-06-09 13:59:30|721261.6|720261.6|721286.6|720286.6|721798.3|720290|721261.6|719785.5|30
1623247180000|2021-06-09 13:59:40|721175.1|720175.1|721132.6|720132.6|721672|720177.4|721121.4|719672|32
1623247190000|2021-06-09 13:59:50|721640.8|719640.8|721586.8|719586.8|721653.9|720082.6|721082.6|719578.4|38
1623247200000|2021-06-09 14:00:00|721591.8|719591.8|721096.7|720096.7|721622.6|720111.8|721086.2|719591.8|34
1623247210000|2021-06-09 14:00:10|721099.1|720099.1|721088|720088|721155.3|720155.3|721082.9|720082.9|32
1623247220000|2021-06-09 14:00:20|721099.5|720099.5|721087.6|720087.6|721653.6|720119.4|721067.9|719603|39
1623247230000|2021-06-09 14:00:30|721087.8|720087.8|721582|719582|721593.4|720106.6|721087.5|719567.5|30
1623247240000|2021-06-09 14:00:40|721594|719594|721059.8|720059.8|721611.7|720111.7|721044.6|719570|34
1623247250000|2021-06-09 14:00:50|721054.7|720054.7|721016.8|720016.8|721054.9|720054.9|721010.5|720010.5|26
1623247260000|2021-06-09 14:01:00|721014.6|720014.6|720998.9|719998.9|721018.2|720018.2|720978.8|719978.8|34
1623247270000|2021-06-09 14:01:10|720997.9|719997.9|720977.5|719977.5|721000.9|720000.9|720966.1|719966.1|35
1623247280000|2021-06-09 14:01:20|720979.3|719979.3|720980.8|719980.8|720994.1|719994.1|720971.4|719971.4|37
1623247290000|2021-06-09 14:01:30|720984.8|719984.8|720993.4|719993.4|721028.3|720028.3|720984.8|719984.8|40
1623247300000|2021-06-09 14:01:40|721015|720015|721061.3|720061.3|721067.5|720067.5|721007.8|720007.8|36
1623247310000|2021-06-09 14:01:50|721062.9|720062.9|721037.6|720037.6|721062.9|720062.9|721034.3|720034.3|32
1623247320000|2021-06-09 14:02:00|721041.9|720041.9|721024.7|720024.7|721053.8|720053.8|721024.7|720024.7|36
1623247330000|2021-06-09 14:02:10|721022.1|720022.1|721028.2|720028.2|721045.3|720045.3|721009.6|720009.6|34
1623247340000|2021-06-09 14:02:20|721034.7|720034.7|721034.1|720034.1|721514.9|720039.1|721015.2|719513|25
1623247350000|2021-06-09 14:02:30|721048.2|720048.2|721043.9|720043.9|721538.8|720048.2|721015.9|719538.8|33
1623247360000|2021-06-09 14:02:40|721047.2|720047.2|721040.4|720040.4|721051.4|720051.4|721013.7|720013.7|28
1623247370000|2021-06-09 14:02:50|721040.6|720040.6|720995.6|719995.6|721062.9|720062.9|720995.6|719995.6|34
1623247380000|2021-06-09 14:03:00|721014.5|720014.5|720877.2|719877.2|721024.9|720024.9|720877.2|719877.2|34
1623247390000|2021-06-09 14:03:10|720873.2|719873.2|720894.1|719894.1|721390.2|719894.5|720779.2|719319.5|39
1623247400000|2021-06-09 14:03:20|720893.7|719893.7|721010.6|720010.6|721017.6|720017.6|720893.7|719893.7|30
1623247410000|2021-06-09 14:03:30|721008.7|720008.7|721003.2|720003.2|721494.2|720013|720962.7|719474.4|34
1623247420000|2021-06-09 14:03:40|721006.7|720006.7|720986.5|719986.5|721499.5|720006.7|720975.8|719486.1|33
1623247430000|2021-06-09 14:03:50|720989.6|719989.6|720977.1|719977.1|720996.4|719996.4|720953.9|719953.9|34
1623247440000|2021-06-09 14:04:00|720963|719963|720948.7|719948.7|720995.3|719995.3|720948.7|719948.7|30
1623247450000|2021-06-09 14:04:10|720945|719945|720841|719841|721408.3|719945|720834.4|719386.3|39
1623247460000|2021-06-09 14:04:20|720828.7|719828.7|721337.4|719337.4|721337.4|719834.7|720805.6|719305.3|36
1623247470000|2021-06-09 14:04:30|721323.9|719323.9|720903.3|719903.3|721412|719910.9|720854.1|719319.5|39
1623247480000|2021-06-09 14:04:40|720910.8|719910.8|721377.7|719377.7|721418.2|719911.9|720875.2|719368.7|37
1623247490000|2021-06-09 14:04:50|721390.8|719390.8|720927.9|719927.9|721416.3|719932.3|720888.8|719390.8|33
1623247500000|2021-06-09 14:05:00|720926.3|719926.3|720906.1|719906.1|721425|719948.1|720896|719405|38
1623247510000|2021-06-09 14:05:10|720897.8|719897.8|721380.1|719380.1|721396.2|719920.8|720883.3|719367.2|30
1623247520000|2021-06-09 14:05:20|720884.7|719884.7|720978.1|719978.1|721494.3|719991.8|720884.7|719433.9|29
1623247530000|2021-06-09 14:05:30|720968.4|719968.4|720989.9|719989.9|720993.4|719993.4|720962.1|719962.1|30
1623247540000|2021-06-09 14:05:40|720987.9|719987.9|720992|719992|721498.8|720039.1|720958.9|719472.1|37
1623247550000|2021-06-09 14:05:50|721009.5|720009.5|720941|719941|721013.8|720013.8|720921.4|719921.4|31
1623247560000|2021-06-09 14:06:00|720942|719942|721016.5|720016.5|721020.8|720020.8|720931.2|719931.2|26
1623247570000|2021-06-09 14:06:10|721017.3|720017.3|721029.5|720029.5|721032.9|720032.9|721012.8|720012.8|29
1623247580000|2021-06-09 14:06:20|721026.6|720026.6|720976.9|719976.9|721487.7|720026.6|720953.8|719464|34
1623247590000|2021-06-09 14:06:30|720976.6|719976.6|720955.1|719955.1|721483.2|719982.9|720942.8|719468|35
1623247600000|2021-06-09 14:06:40|720955.3|719955.3|720943.3|719943.3|720955.3|719955.3|720932.5|719932.5|35
1623247610000|2021-06-09 14:06:50|720942.3|719942.3|720918.9|719918.9|721370.8|719942.3|720860|719357.2|37
1623247620000|2021-06-09 14:07:00|720905.2|719905.2|720874.3|719874.3|721412.4|719917.5|720851.3|719366.8|37
1623247630000|2021-06-09 14:07:10|720872.4|719872.4|720933.4|719933.4|721426.9|719938.8|720852.9|719383.1|34
1623247640000|2021-06-09 14:07:20|720937.1|719937.1|721368.2|719368.2|721401.4|719937.1|720832|719363.7|34
1623247650000|2021-06-09 14:07:30|721373|719373|721427.5|719427.5|721435|719913|720892.1|719368.3|34
1623247660000|2021-06-09 14:07:40|721440.1|719440.1|721469.5|719469.5|721486.5|719968.9|720937|719436.8|36
1623247670000|2021-06-09 14:07:50|721468.7|719468.7|720958.6|719958.6|721470.6|719962|720953.8|719447|36
1623247680000|2021-06-09 14:08:00|720958.7|719958.7|720912.3|719912.3|721402.4|719958.7|720868.4|719367.8|37
1623247690000|2021-06-09 14:08:10|720909|719909|721390.2|719390.2|721459.9|719971.9|720889.2|719390.2|35
1623247700000|2021-06-09 14:08:20|721406.7|719406.7|720872.3|719872.3|721406.7|719896.6|720861.7|719361.9|36
1623247710000|2021-06-09 14:08:30|720874.8|719874.8|720769.3|719769.3|721379.5|719895.7|720757.7|719358.2|35
1623247720000|2021-06-09 14:08:40|720758.4|719758.4|720762.4|719762.4|720776.1|719776.1|720745|719745|29
1623247730000|2021-06-09 14:08:50|720777.3|719777.3|721262.1|719262.1|721286.6|719800.8|720756.7|719254.3|35
1623247740000|2021-06-09 14:09:00|721269.6|719269.6|720803.7|719803.7|721302|719803.7|720787.3|719258.9|30
1623247750000|2021-06-09 14:09:10|720820.2|719820.2|720826.7|719826.7|721333.4|719833.9|720780.6|719294.3|35
1623247760000|2021-06-09 14:09:20|720830.6|719830.6|720809.1|719809.1|720830.6|719830.6|720800.2|719800.2|31
1623247770000|2021-06-09 14:09:30|720824.6|719824.6|721299.8|719299.8|721318.2|719833|720786.5|719284.1|35
1623247780000|2021-06-09 14:09:40|721305.4|719305.4|720809.3|719809.3|721327.3|719809.3|720809.3|719287.5|28
1623247790000|2021-06-09 14:09:50|720810|719810|720822.3|719822.3|721329.7|719840.7|720803|719329.7|23
1623247800000|2021-06-09 14:10:00|720823.8|719823.8|720806.8|719806.8|720823.8|719823.8|720804.4|719804.4|28
1623247810000|2021-06-09 14:10:10|720806.6|719806.6|720810.2|719810.2|721358.1|719826.5|720794.9|719306.9|37
1623247820000|2021-06-09 14:10:20|720813.4|719813.4|721309.9|719309.9|721309.9|719826.8|720798.7|719298.3|35
1623247830000|2021-06-09 14:10:30|721290.5|719290.5|720781.6|719781.6|721308.7|719798.6|720761.1|719260|34
1623247840000|2021-06-09 14:10:40|721267.7|719267.7|720758.7|719758.7|721275.7|719791.7|720735.5|719266.9|33
1623247850000|2021-06-09 14:10:50|720758.1|719758.1|720707.2|719707.2|721260.5|719761.3|720697.1|719253.9|33
1623247860000|2021-06-09 14:11:00|720705.3|719705.3|720712.7|719712.7|721219.4|719743.1|720685.2|719219.4|37
1623247870000|2021-06-09 14:11:10|720707.8|719707.8|720717.9|719717.9|721228.2|719730.7|720705.1|719221.4|28
1623247880000|2021-06-09 14:11:20|720720.5|719720.5|720713.2|719713.2|721225.3|719723.5|720703.1|719200.5|36
1623247890000|2021-06-09 14:11:30|720702.9|719702.9|720731.8|719731.8|721267.3|719750.3|720699.8|719200.2|34
1623247900000|2021-06-09 14:11:40|720746.9|719746.9|720739.1|719739.1|720752.8|719752.8|720734.6|719734.6|30
1623247910000|2021-06-09 14:11:50|720732.2|719732.2|720771.8|719771.8|720774.7|719774.7|720729.1|719729.1|37
1623247920000|2021-06-09 14:12:00|720760.4|719760.4|720759.5|719759.5|720783.9|719783.9|720729.5|719729.5|35
1623247930000|2021-06-09 14:12:10|720762|719762|720738.9|719738.9|720773.2|719773.2|720719.3|719719.3|39
1623247940000|2021-06-09 14:12:20|720742.8|719742.8|720821.9|719821.9|720826|719826|720739.9|719739.9|32
1623247950000|2021-06-09 14:12:30|720832|719832|720955.2|719955.2|720967.6|719967.6|720829.8|719829.8|34
1623247960000|2021-06-09 14:12:40|720955.7|719955.7|721695.4|719695.4|721695.7|720198.8|720953.5|719627.3|37
1623247970000|2021-06-09 14:12:50|721704.6|719704.6|721189.9|720189.9|721783.8|720253.7|721189.9|719691.7|37
1623247980000|2021-06-09 14:13:00|721194.6|720194.6|721239|720239|721796.6|720285.7|721194.6|719685.4|37
1623247990000|2021-06-09 14:13:10|721240.3|720240.3|721274.4|720274.4|721286.5|720286.5|721239.3|720239.3|32
1623248000000|2021-06-09 14:13:20|721336.8|720336.8|721329.8|720329.8|721841.8|720349.2|721321.4|719834.3|34
1623248010000|2021-06-09 14:13:30|721336.6|720336.6|721351.5|720351.5|721368.2|720368.2|721328.7|720328.7|38
1623248020000|2021-06-09 14:13:40|721350.6|720350.6|721286.6|720286.6|721350.6|720350.6|721268.1|720268.1|32
1623248030000|2021-06-09 14:13:50|721288.3|720288.3|721283.7|720283.7|721768|720295|721277.4|719768|28
1623248040000|2021-06-09 14:14:00|721284.5|720284.5|721308|720308|721314.3|720314.3|721231.1|720231.1|36
1623248050000|2021-06-09 14:14:10|721313.8|720313.8|721288.4|720288.4|721794.8|720315.4|721281.6|719786.9|29
1623248060000|2021-06-09 14:14:20|721290|720290|721329.6|720329.6|721345.7|720345.7|721290|720290|31
1623248070000|2021-06-09 14:14:30|721325.5|720325.5|721450.8|720450.8|721857.4|720452.4|721325.5|719837|30
1623248080000|2021-06-09 14:14:40|721450.2|720450.2|721527.8|720527.8|721533.9|720533.9|721449|720449|31
1623248090000|2021-06-09 14:14:50|721527.4|720527.4|721529.1|720529.1|721531.3|720531.3|721527.4|720527.4|22
1623248100000|2021-06-09 14:15:00|721530.7|720530.7|721563.9|720563.9|721567.8|720567.8|721526.1|720526.1|20
1623248110000|2021-06-09 14:15:10|721566.9|720566.9|721659.6|720659.6|722072.2|720668.9|721558.1|720072.2|34
1623248120000|2021-06-09 14:15:20|721661.6|720661.6|721659.9|720659.9|721664.4|720664.4|721654.6|720654.6|28
1623248130000|2021-06-09 14:15:30|721658.1|720658.1|721662.5|720662.5|721662.8|720662.8|721652.7|720652.7|25
1623248140000|2021-06-09 14:15:40|721662.8|720662.8|721571.5|720571.5|721663.6|720663.6|721571.4|720571.4|31
1623248150000|2021-06-09 14:15:50|721572.5|720572.5|721562.5|720562.5|721572.5|720572.5|721552.8|720552.8|34
1623248160000|2021-06-09 14:16:00|721561.5|720561.5|721559.8|720559.8|721570.2|720570.2|721538.2|720538.2|35
1623248170000|2021-06-09 14:16:10|721563.5|720563.5|721553.5|720553.5|722052.4|720573.4|721547.8|720033|39
1623248180000|2021-06-09 14:16:20|721549.8|720549.8|721524.7|720524.7|721642.7|720642.7|721524.7|720524.7|29
1623248190000|2021-06-09 14:16:30|721568.3|720568.3|721602.2|720602.2|721604.7|720604.7|721559.2|720559.2|35
1623248200000|2021-06-09 14:16:40|721602.6|720602.6|721565.8|720565.8|721604.3|720604.3|721559.1|720559.1|34
1623248210000|2021-06-09 14:16:50|721567|720567|721573.3|720573.3|722083.9|720576.8|721563.2|720061|30
1623248220000|2021-06-09 14:17:00|721572.6|720572.6|721570.3|720570.3|721580.5|720580.5|721564.2|720564.2|24
1623248230000|2021-06-09 14:17:10|721575.1|720575.1|721631.4|720631.4|721631.4|720631.4|721574.7|720574.7|26
1623248240000|2021-06-09 14:17:20|721629.4|720629.4|721601|720601|721630.4|720630.4|721599.7|720599.7|32
1623248250000|2021-06-09 14:17:30|721600.9|720600.9|721624|720624|721631.8|720631.8|721596.9|720596.9|36
1623248260000|2021-06-09 14:17:40|721623|720623|721602|720602|721629.6|720629.6|721598.1|720598.1|31
1623248270000|2021-06-09 14:17:50|721603|720603|721591.8|720591.8|721609.6|720609.6|721591.8|720591.8|31
1623248280000|2021-06-09 14:18:00|721593|720593|721595.2|720595.2|721601.2|720601.2|721570.2|720570.2|32
1623248290000|2021-06-09 14:18:10|721596.3|720596.3|721633.4|720633.4|721648|720648|721591.5|720591.5|35
1623248300000|2021-06-09 14:18:20|721616.8|720616.8|721645.2|720645.2|721657.4|720657.4|721616.8|720616.8|28
1623248310000|2021-06-09 14:18:30|721660.9|720660.9|721648.4|720648.4|721672|720672|721639.8|720639.8|23
1623248320000|2021-06-09 14:18:40|721651.9|720651.9|721638.5|720638.5|721670.2|720670.2|721638.5|720638.5|27
1623248330000|2021-06-09 14:18:50|721640.7|720640.7|721636|720636|721649.4|720649.4|721627.6|720627.6|25
1623248340000|2021-06-09 14:19:00|721645.4|720645.4|721687.3|720687.3|722182.4|720703.4|721631.3|720160.5|32
1623248350000|2021-06-09 14:19:10|721686.6|720686.6|721691|720691|721697|720697|721685.3|720685.3|28
1623248360000|2021-06-09 14:19:20|721698|720698|721679|720679|721699.6|720699.6|721670.4|720670.4|32
1623248370000|2021-06-09 14:19:30|721681.7|720681.7|721686.7|720686.7|721692.6|720692.6|721667.6|720667.6|35
1623248380000|2021-06-09 14:19:40|721691|720691|722245.5|720245.5|722252.3|720746|721691|720244.1|33
1623248390000|2021-06-09 14:19:50|722245.2|720245.2|721683.5|720683.5|722249.9|720726.1|721676.8|720231.6|33
1623248400000|2021-06-09 14:20:00|721690.2|720690.2|721730.1|720730.1|722197|720747.8|721686|720196.7|37
1623248410000|2021-06-09 14:20:10|721713.7|720713.7|722193.8|720193.8|722193.8|720737.1|721692.6|720190.5|29
1623248420000|2021-06-09 14:20:20|722194.6|720194.6|721663.9|720663.9|722200.2|720705.7|721663.9|720192.4|33
1623248430000|2021-06-09 14:20:30|721660.2|720660.2|721726.6|720726.6|721727.1|720727.1|721657.3|720657.3|31
1623248440000|2021-06-09 14:20:40|721711.8|720711.8|721765.4|720765.4|721765.4|720765.4|721709.8|720709.8|29
1623248450000|2021-06-09 14:20:50|721761|720761|721789|720789|721793.4|720793.4|721761|720761|31
1623248460000|2021-06-09 14:21:00|721782.7|720782.7|721809.6|720809.6|721815.4|720815.4|721772|720772|31
1623248470000|2021-06-09 14:21:10|721816.1|720816.1|721832|720832|721847.7|720847.7|721800.6|720800.6|34
1623248480000|2021-06-09 14:21:20|721831.7|720831.7|721820.3|720820.3|721835.9|720835.9|721808.1|720808.1|28
1623248490000|2021-06-09 14:21:30|721830.2|720830.2|721791|720791|721830.2|720830.2|721785.5|720785.5|33
1623248500000|2021-06-09 14:21:40|721721.1|720721.1|721695.1|720695.1|722244.5|720722.2|721679.3|720201.4|36
1623248510000|2021-06-09 14:21:50|721696|720696|721699.8|720699.8|722201.1|720713.2|721684.5|720195.7|35
1623248520000|2021-06-09 14:22:00|721688.4|720688.4|721761.1|720761.1|721762.7|720762.7|721685.7|720685.7|36
1623248530000|2021-06-09 14:22:10|721761.9|720761.9|721685.8|720685.8|722243.7|720785.6|721680.1|720200.2|35
1623248540000|2021-06-09 14:22:20|721700.8|720700.8|721697.1|720697.1|722212.8|720724.2|721689.6|720190.5|33
1623248550000|2021-06-09 14:22:30|721702|720702|721641.5|720641.5|722199.5|720702.8|721641.5|720192.5|33
1623248560000|2021-06-09 14:22:40|721640|720640|721674.9|720674.9|722161.7|720675|721640|720154.6|31
1623248570000|2021-06-09 14:22:50|721659.2|720659.2|721631.4|720631.4|722170.8|720677.9|721623.2|720170.8|30
1623248580000|2021-06-09 14:23:00|721629.2|720629.2|721574.7|720574.7|721629.4|720629.4|721568.7|720568.7|29
1623248590000|2021-06-09 14:23:10|721571.7|720571.7|721582.4|720582.4|721605.1|720605.1|721571.7|720571.7|36
1623248600000|2021-06-09 14:23:20|721586.5|720586.5|721575.9|720575.9|721599.5|720599.5|721556.1|720556.1|25
1623248610000|2021-06-09 14:23:30|721572.9|720572.9|721570.7|720570.7|721628|720628|721570.7|720570.7|34
1623248620000|2021-06-09 14:23:40|721574.1|720574.1|721550.3|720550.3|721607.9|720607.9|721549.9|720549.9|33
1623248630000|2021-06-09 14:23:50|721550.5|720550.5|721541.1|720541.1|721567.4|720567.4|721530.2|720530.2|25
1623248640000|2021-06-09 14:24:00|721557.1|720557.1|721547.7|720547.7|721588.4|720588.4|721544|720544|33
1623248650000|2021-06-09 14:24:10|721560.5|720560.5|721517.8|720517.8|721568.2|720568.2|721516.3|720516.3|32
1623248660000|2021-06-09 14:24:20|721524.1|720524.1|721525.7|720525.7|721538.8|720538.8|721515.5|720515.5|25
1623248670000|2021-06-09 14:24:30|721537.5|720537.5|721550|720550|721567.7|720567.7|721519.2|720519.2|28
1623248680000|2021-06-09 14:24:40|721551.3|720551.3|721591.4|720591.4|721601.2|720601.2|721548.9|720548.9|31
1623248690000|2021-06-09 14:24:50|721592.9|720592.9|721555|720555|721602.7|720602.7|721555|720555|35
1623248700000|2021-06-09 14:25:00|721569.5|720569.5|721630.6|720630.6|721630.6|720630.6|721566.9|720566.9|31
1623248710000|2021-06-09 14:25:10|721642.7|720642.7|721638.2|720638.2|722134|720662.7|721625|720121.2|31
1623248720000|2021-06-09 14:25:20|721628.2|720628.2|721611.6|720611.6|722110|720639.3|721592.7|720081.5|31
1623248730000|2021-06-09 14:25:30|721603.3|720603.3|721637.2|720637.2|721637.9|720637.9|721593.5|720593.5|28
1623248740000|2021-06-09 14:25:40|721639.3|720639.3|722144.2|720144.2|722168|720689.4|721625.8|720122.2|36
1623248750000|2021-06-09 14:25:50|722158.7|720158.7|721651.8|720651.8|722158.7|720668.1|721649.8|720158.7|33
1623248760000|2021-06-09 14:26:00|721658.4|720658.4|721680|720680|721680.3|720680.3|721658.4|720658.4|33
1623248770000|2021-06-09 14:26:10|721677.8|720677.8|721647.1|720647.1|722167.1|720709|721643.9|720167.1|37
1623248780000|2021-06-09 14:26:20|721645.3|720645.3|721621|720621|722155|720651.8|721618.7|720142.4|36
1623248790000|2021-06-09 14:26:30|721616.9|720616.9|722164.4|720164.4|722172.6|720662|721608.8|720164.4|36
1623248800000|2021-06-09 14:26:40|722164.6|720164.6|721626.9|720626.9|722164.6|720669.2|721626.9|720164.6|30
1623248810000|2021-06-09 14:26:50|721629.9|720629.9|721645.7|720645.7|721651.2|720651.2|721627.9|720627.9|29
1623248820000|2021-06-09 14:27:00|721652.1|720652.1|721699.9|720699.9|721720|720720|721649.8|720649.8|29
1623248830000|2021-06-09 14:27:10|721700.8|720700.8|721729.4|720729.4|722235|720736.5|721700.8|720235|30
1623248840000|2021-06-09 14:27:20|721722.4|720722.4|721743|720743|721747.6|720747.6|721714.7|720714.7|27
1623248850000|2021-06-09 14:27:30|721739|720739|722190.2|720190.2|722211.7|720740.5|721699.4|720190.2|32
1623248860000|2021-06-09 14:27:40|722194.1|720194.1|722190.7|720190.7|722197.4|720197.4|722180.4|720180.4|25
1623248870000|2021-06-09 14:27:50|722186.7|720186.7|721645.9|720645.9|722188.8|720676.6|721645.4|720167.9|36
1623248880000|2021-06-09 14:28:00|721654.1|720654.1|721677.6|720677.6|721677.6|720677.6|721652.3|720652.3|25
1623248890000|2021-06-09 14:28:10|721672.3|720672.3|722183.3|720183.3|722211.1|720689.2|721661.7|720147.1|27
1623248900000|2021-06-09 14:28:20|722178.5|720178.5|721706.1|720706.1|722189.1|720723.7|721700.7|720173.3|26
1623248910000|2021-06-09 14:28:30|721707.2|720707.2|722211.1|720211.1|722211.1|720707.7|721694.7|720184.2|28
1623248920000|2021-06-09 14:28:40|722212.3|720212.3|722213.6|720213.6|722224.3|720224.3|722205.8|720205.8|26
1623248930000|2021-06-09 14:28:50|722216.1|720216.1|722213.2|720213.2|722216.2|720216.2|722210.4|720210.4|21
1623248940000|2021-06-09 14:29:00|722212.6|720212.6|721761.9|720761.9|722248.6|720764.6|721742.2|720209.4|25
1623248950000|2021-06-09 14:29:10|721755.6|720755.6|722257.3|720257.3|722257.3|720778.6|721736.1|720250.6|24
1623248960000|2021-06-09 14:29:20|722245.5|720245.5|721750|720750|722254.7|720754.4|721738.4|720231.4|25
1623248970000|2021-06-09 14:29:30|721741.2|720741.2|721736.2|720736.2|721749.4|720749.4|721724.7|720724.7|17
1623248980000|2021-06-09 14:29:40|721736.7|720736.7|722231.2|720231.2|722245.1|720747.4|721719.4|720218.7|26
1623248990000|2021-06-09 14:29:50|722227|720227|722191.8|720191.8|722235.3|720235.3|722177.2|720177.2|26
1623249000000|2021-06-09 14:30:00|722194|720194|722186.2|720186.2|722213.5|720213.5|722160.9|720160.9|40
1623249010000|2021-06-09 14:30:10|722189.1|720189.1|722142.4|720142.4|722196|720676|721667.3|720142.4|30
1623249020000|2021-06-09 14:30:20|722156.5|720156.5|721684.1|720684.1|722160.1|720687.8|721644|720153.2|27
1623249030000|2021-06-09 14:30:30|721691.2|720691.2|721803.4|720803.4|721803.4|720803.4|721687.7|720687.7|31
1623249040000|2021-06-09 14:30:40|721818.2|720818.2|721854.1|720854.1|721869.2|720869.2|721815.3|720815.3|34
1623249050000|2021-06-09 14:30:50|721855.7|720855.7|722381.8|720381.8|722387.4|720923.4|721854|720356|37
1623249060000|2021-06-09 14:31:00|721875.9|720875.9|721930.1|720930.1|722421.1|720937.4|721875.9|720365.1|35
1623249070000|2021-06-09 14:31:10|721933.4|720933.4|722028.9|721028.9|722514.5|721053.1|721922.9|720514.5|35
1623249080000|2021-06-09 14:31:20|722035.3|721035.3|722114.3|721114.3|722760.1|721251.6|722012.8|720626.2|39
1623249090000|2021-06-09 14:31:30|722107.3|721107.3|722598.2|720598.2|722626.5|721109.5|722090.4|720585.4|38
1623249100000|2021-06-09 14:31:40|722595.5|720595.5|722559.9|720559.9|722608.6|721103.9|722048.8|720554.5|38
1623249110000|2021-06-09 14:31:50|722553.5|720553.5|721980|720980|722553.5|721053.5|721961|720462.4|39
1623249120000|2021-06-09 14:32:00|721971.3|720971.3|721992.4|720992.4|722020.5|721020.5|721971.3|720971.3|27
1623249130000|2021-06-09 14:32:10|721979.6|720979.6|722597.1|720597.1|722621.9|721149.3|721979.6|720597.1|33
1623249140000|2021-06-09 14:32:20|722604.4|720604.4|722135.4|721135.4|722604.4|721135.4|722072|720586.2|29
1623249150000|2021-06-09 14:32:30|722138.8|721138.8|722140.7|721140.7|722149.7|721149.7|722131.1|721131.1|28
1623249160000|2021-06-09 14:32:40|722150|721150|722135.5|721135.5|722179.8|721179.8|722135.5|721135.5|33
1623249170000|2021-06-09 14:32:50|722130.6|721130.6|722114|721114|722617.4|721149|722106.2|720617.3|31
1623249180000|2021-06-09 14:33:00|722119.8|721119.8|722113.8|721113.8|722147.8|721147.8|722101.9|721101.9|36
1623249190000|2021-06-09 14:33:10|722106.9|721106.9|722120.1|721120.1|722121.8|721121.8|722105.5|721105.5|25
1623249200000|2021-06-09 14:33:20|722124.4|721124.4|722098.6|721098.6|722125.5|721125.5|722083.5|721083.5|32
1623249210000|2021-06-09 14:33:30|722095.6|721095.6|722120.8|721120.8|722120.8|721120.8|722095.2|721095.2|36
1623249220000|2021-06-09 14:33:40|722114.3|721114.3|722118.6|721118.6|722122.9|721122.9|722112.4|721112.4|25
1623249230000|2021-06-09 14:33:50|722119.4|721119.4|722011.6|721011.6|722119.4|721119.4|721990.4|720990.4|35
1623249240000|2021-06-09 14:34:00|722017.3|721017.3|722012.9|721012.9|722049|721049|722004|721004|35
1623249250000|2021-06-09 14:34:10|722010.1|721010.1|722045.7|721045.7|722056.3|721056.3|721995.4|720995.4|34
1623249260000|2021-06-09 14:34:20|722049.4|721049.4|722025.4|721025.4|722051.4|721051.4|722016.2|721016.2|34
1623249270000|2021-06-09 14:34:30|722022.9|721022.9|721959.7|720959.7|722030.8|721030.8|721956.5|720956.5|27
1623249280000|2021-06-09 14:34:40|721958.4|720958.4|721938.8|720938.8|721985.1|720985.1|721889.5|720889.5|32
1623249290000|2021-06-09 14:34:50|721941.9|720941.9|721921.4|720921.4|721951.5|720951.5|721918.5|720918.5|33
1623249300000|2021-06-09 14:35:00|721912.6|720912.6|721912.3|720912.3|721927.8|720927.8|721908.2|720908.2|31
1623249310000|2021-06-09 14:35:10|721912.5|720912.5|721911|720911|721916.7|720916.7|721907.4|720907.4|21
1623249320000|2021-06-09 14:35:20|721905.8|720905.8|721905.9|720905.9|721919.4|720919.4|721905.8|720905.8|27
1623249330000|2021-06-09 14:35:30|721907.5|720907.5|721912.3|720912.3|721917|720917|721907.5|720907.5|25
1623249340000|2021-06-09 14:35:40|721912.5|720912.5|721913.7|720913.7|721918.5|720918.5|721906|720906|20
1623249350000|2021-06-09 14:35:50|721909.5|720909.5|721902.9|720902.9|721915.6|720915.6|721902.9|720902.9|25
1623249360000|2021-06-09 14:36:00|721902.6|720902.6|721917.2|720917.2|721919.7|720919.7|721902.5|720902.5|25
1623249370000|2021-06-09 14:36:10|721919.1|720919.1|721903.7|720903.7|721928.3|720928.3|721895.9|720895.9|23
1623249380000|2021-06-09 14:36:20|721904.5|720904.5|721912.7|720912.7|721916.7|720916.7|721901.4|720901.4|21
1623249390000|2021-06-09 14:36:30|721907.1|720907.1|721902.6|720902.6|721907.8|720907.8|721897.6|720897.6|22
1623249400000|2021-06-09 14:36:40|721906.1|720906.1|721898.1|720898.1|721908.5|720908.5|721888.5|720888.5|23
1623249410000|2021-06-09 14:36:50|721916.7|720916.7|721879.7|720879.7|721922.5|720922.5|721872.3|720872.3|33
1623249420000|2021-06-09 14:37:00|721880.1|720880.1|721889.2|720889.2|721889.4|720889.4|721871.1|720871.1|30
1623249430000|2021-06-09 14:37:10|721890.4|720890.4|721856.9|720856.9|721891.4|720891.4|721856.9|720856.9|23
1623249440000|2021-06-09 14:37:20|721840.8|720840.8|721828.7|720828.7|721841.8|720841.8|721826.6|720826.6|32
1623249450000|2021-06-09 14:37:30|721830.7|720830.7|721835.6|720835.6|721849.8|720849.8|721822.6|720822.6|26
1623249460000|2021-06-09 14:37:40|721837.7|720837.7|721827.6|720827.6|721852.8|720852.8|721827.6|720827.6|23
1623249470000|2021-06-09 14:37:50|721832.5|720832.5|721825.7|720825.7|722345.5|720862.8|721825.7|720343.5|27
1623249480000|2021-06-09 14:38:00|721810.1|720810.1|721779.6|720779.6|722293.6|720816.5|721776|720293.1|36
1623249490000|2021-06-09 14:38:10|721778.4|720778.4|722331.2|720331.2|722335.5|720843.7|721778.4|720327.6|35
1623249500000|2021-06-09 14:38:20|722330.2|720330.2|722324.1|720324.1|722339.5|720847.6|721833|720323.2|31
1623249510000|2021-06-09 14:38:30|722321.7|720321.7|721813.3|720813.3|722322.2|720823.1|721810.3|720321|27
1623249520000|2021-06-09 14:38:40|721815.3|720815.3|721761.5|720761.5|721816.7|720816.7|721760|720760|30
1623249530000|2021-06-09 14:38:50|721761.1|720761.1|721742.3|720742.3|722240.4|720762.1|721733.3|720232.7|35
1623249540000|2021-06-09 14:39:00|721747|720747|721772.9|720772.9|722297.8|720788.8|721746.6|720271.7|33
1623249550000|2021-06-09 14:39:10|721772.2|720772.2|721771|720771|721773.4|720773.4|721770.1|720770.1|23
1623249560000|2021-06-09 14:39:20|721772.7|720772.7|721757.6|720757.6|722246.2|720773.2|721728.8|720232.8|32
1623249570000|2021-06-09 14:39:30|721757.2|720757.2|722215.7|720215.7|722236.5|720757.2|721711.8|720196.7|27
1623249580000|2021-06-09 14:39:40|722216.4|720216.4|722198.2|720198.2|722216.4|720699.1|721676.9|720185.1|32
1623249590000|2021-06-09 14:39:50|722191.5|720191.5|721885.9|720885.9|722256.1|720919|721708.7|720184.3|30
1623249600000|2021-06-09 14:40:00|721885|720885|722375.7|720375.7|722399.6|720904.8|721871|720375.7|30
1623249610000|2021-06-09 14:40:10|721867.2|720867.2|721795.9|720795.9|722299.4|720872.5|721781.9|720299.4|27
1623249620000|2021-06-09 14:40:20|721784.1|720784.1|722261.1|720261.1|722269.8|720803.1|721720.8|720219.1|34
1623249630000|2021-06-09 14:40:30|722261.4|720261.4|721747.5|720747.5|722261.4|720752|721701.7|720198|35
1623249640000|2021-06-09 14:40:40|721747.8|720747.8|721752.8|720752.8|722241.4|720760.7|721700.3|720194.6|32
1623249650000|2021-06-09 14:40:50|721755.5|720755.5|722278.9|720278.9|722282.7|720815|721751.5|720275.3|27
1623249660000|2021-06-09 14:41:00|722274.7|720274.7|721762.4|720762.4|722288.2|720784|721746.1|720274.7|33
1623249670000|2021-06-09 14:41:10|721759.8|720759.8|721773.8|720773.8|722265.5|720782.3|721759.1|720264.2|28
1623249680000|2021-06-09 14:41:20|721774|720774|721780.1|720780.1|721786.3|720786.3|721736.3|720736.3|31
1623249690000|2021-06-09 14:41:30|721779.8|720779.8|722276.9|720276.9|722288|720779.8|721767.5|720269.6|28
1623249700000|2021-06-09 14:41:40|722276.1|720276.1|721786.5|720786.5|722276.5|720787|721770.3|720276.1|17
1623249710000|2021-06-09 14:41:50|721771.6|720771.6|721772|720772|721781.2|720781.2|721765.2|720765.2|26
1623249720000|2021-06-09 14:42:00|721779.7|720779.7|721795.9|720795.9|722281|720805.6|721776.8|720278|26
1623249730000|2021-06-09 14:42:10|721800.7|720800.7|721842.9|720842.9|721842.9|720842.9|721792|720792|27
1623249740000|2021-06-09 14:42:20|721842.7|720842.7|721808.1|720808.1|721842.7|720842.7|721801.6|720801.6|24
1623249750000|2021-06-09 14:42:30|721795.2|720795.2|721822.2|720822.2|721847|720847|721779.2|720779.2|30
1623249760000|2021-06-09 14:42:40|721820|720820|721819.3|720819.3|721824.3|720824.3|721808.6|720808.6|26
1623249770000|2021-06-09 14:42:50|721820.8|720820.8|721838.6|720838.6|721851.6|720851.6|721812|720812|27
1623249780000|2021-06-09 14:43:00|721837|720837|721863|720863|721881.1|720881.1|721837|720837|28
1623249790000|2021-06-09 14:43:10|721856.4|720856.4|721807.5|720807.5|722353|720867.6|721791.7|720352.2|30
1623249800000|2021-06-09 14:43:20|721802|720802|721880.7|720880.7|721886.5|720886.5|721778|720778|33
1623249810000|2021-06-09 14:43:30|721885.1|720885.1|721856.9|720856.9|721890.6|720890.6|721856.9|720856.9|28
1623249820000|2021-06-09 14:43:40|721862.8|720862.8|721859.8|720859.8|721870.5|720870.5|721857.8|720857.8|26
1623249830000|2021-06-09 14:43:50|721865.1|720865.1|721820.5|720820.5|721867.6|720867.6|721819.1|720819.1|28
1623249840000|2021-06-09 14:44:00|721822.4|720822.4|721827.1|720827.1|721832.9|720832.9|721811.3|720811.3|29
1623249850000|2021-06-09 14:44:10|721835.7|720835.7|721779.1|720779.1|721835.7|720835.7|721779|720779|24
1623249860000|2021-06-09 14:44:20|721778.3|720778.3|721781.5|720781.5|721798.2|720798.2|721777.3|720777.3|28
1623249870000|2021-06-09 14:44:30|721780.6|720780.6|721826.5|720826.5|721826.5|720826.5|721778.8|720778.8|19
1623249880000|2021-06-09 14:44:40|721825.2|720825.2|721832.4|720832.4|721838.2|720838.2|721807|720807|27
1623249890000|2021-06-09 14:44:50|721830|720830|721784.6|720784.6|721830|720830|721778.7|720778.7|29
1623249900000|2021-06-09 14:45:00|721787.9|720787.9|721751.1|720751.1|721787.9|720787.9|721723.8|720723.8|29
1623249910000|2021-06-09 14:45:10|721751.7|720751.7|721773.9|720773.9|721778.8|720778.8|721739.2|720739.2|26
1623249920000|2021-06-09 14:45:20|721772.8|720772.8|721769.2|720769.2|721774.5|720774.5|721748.9|720748.9|31
1623249930000|2021-06-09 14:45:30|721719.1|720719.1|721727.4|720727.4|722222.5|720759.2|721710.4|720222.5|31
1623249940000|2021-06-09 14:45:40|721727.1|720727.1|721775.6|720775.6|722258.7|720779.4|721717.5|720237.2|37
1623249950000|2021-06-09 14:45:50|721777.9|720777.9|721789|720789|722302.4|720812.3|721776.9|720290.6|28
1623249960000|2021-06-09 14:46:00|721786.7|720786.7|721779.5|720779.5|721797.7|720797.7|721777.1|720777.1|33
1623249970000|2021-06-09 14:46:10|721779.6|720779.6|721747.1|720747.1|722254|720779.8|721732|720231.2|33
1623249980000|2021-06-09 14:46:20|721747|720747|721769.7|720769.7|722264.3|720773.9|721745.2|720241.2|29
1623249990000|2021-06-09 14:46:30|721763.5|720763.5|721728.9|720728.9|721767.3|720767.3|721719.5|720719.5|29
1623250000000|2021-06-09 14:46:40|721740.5|720740.5|721747.3|720747.3|722270.7|720768|721728.7|720245|34
1623250010000|2021-06-09 14:46:50|721746.1|720746.1|721674.4|720674.4|722188.5|720752.3|721668.8|720185.1|36
1623250020000|2021-06-09 14:47:00|721675.2|720675.2|721679.8|720679.8|721686.6|720686.6|721670.3|720670.3|28
1623250030000|2021-06-09 14:47:10|721693.6|720693.6|721677|720677|721696.8|720696.8|721671|720671|29
1623250040000|2021-06-09 14:47:20|721676.6|720676.6|721675.4|720675.4|721678|720678|721658.2|720658.2|27
1623250050000|2021-06-09 14:47:30|721677|720677|721678|720678|721678.4|720678.4|721672.7|720672.7|18
1623250060000|2021-06-09 14:47:40|721677.9|720677.9|721646.3|720646.3|721677.9|720677.9|721638.1|720638.1|32
1623250070000|2021-06-09 14:47:50|721644.9|720644.9|721640.7|720640.7|721647.5|720647.5|721640.6|720640.6|20
1623250080000|2021-06-09 14:48:00|721640.2|720640.2|721645.4|720645.4|721652.4|720652.4|721639.9|720639.9|22
1623250090000|2021-06-09 14:48:10|721649.2|720649.2|721641.7|720641.7|721649.6|720649.6|721641|720641|19
1623250100000|2021-06-09 14:48:20|721642.1|720642.1|722155.7|720155.7|722178.8|720693.1|721641.5|720151.2|33
1623250110000|2021-06-09 14:48:30|722168.7|720168.7|722147.3|720147.3|722168.7|720168.7|722147.3|720147.3|31
1623250120000|2021-06-09 14:48:40|722150.1|720150.1|722158.6|720158.6|722158.6|720158.6|722149.8|720149.8|16
1623250130000|2021-06-09 14:48:50|722163.5|720163.5|721681.1|720681.1|722163.5|720681.6|721659.4|720163.5|29
1623250140000|2021-06-09 14:49:00|721693.3|720693.3|721745.8|720745.8|722256.5|720756.5|721692.5|720256.5|35
1623250150000|2021-06-09 14:49:10|721748|720748|721762.9|720762.9|721767.8|720767.8|721748|720748|21
1623250160000|2021-06-09 14:49:20|721762|720762|722240.5|720240.5|722243.5|720767.4|721736.4|720238|22
1623250170000|2021-06-09 14:49:30|722240|720240|721727.7|720727.7|722240.9|720727.7|721721|720235.9|24
1623250180000|2021-06-09 14:49:40|721727.4|720727.4|721736.3|720736.3|721743.8|720743.8|721725.7|720725.7|22
1623250190000|2021-06-09 14:49:50|721737.9|720737.9|721726.4|720726.4|721737.9|720737.9|721723.5|720723.5|22
1623250200000|2021-06-09 14:50:00|721724.1|720724.1|721728.7|720728.7|721736.5|720736.5|721709.3|720709.3|25
1623250210000|2021-06-09 14:50:10|721727.6|720727.6|721722.6|720722.6|721732.6|720732.6|721722.6|720722.6|22
1623250220000|2021-06-09 14:50:20|721723.2|720723.2|721755.8|720755.8|721756.9|720756.9|721722.9|720722.9|22
1623250230000|2021-06-09 14:50:30|721755|720755|721794.3|720794.3|722311.5|720810.4|721755|720311.5|28
1623250240000|2021-06-09 14:50:40|721795.3|720795.3|721889.5|720889.5|721897.1|720897.1|721793.2|720793.2|32
1623250250000|2021-06-09 14:50:50|721890.3|720890.3|721897.4|720897.4|721897.7|720897.7|721890.3|720890.3|25
1623250260000|2021-06-09 14:51:00|721896.9|720896.9|721925.3|720925.3|721926|720926|721888.1|720888.1|26
1623250270000|2021-06-09 14:51:10|721923.9|720923.9|721920.2|720920.2|721923.9|720923.9|721915.9|720915.9|29
1623250280000|2021-06-09 14:51:20|721919|720919|721906.4|720906.4|721919|720919|721906.4|720906.4|20
1623250290000|2021-06-09 14:51:30|721915.6|720915.6|721938.5|720938.5|721941.9|720941.9|721914.7|720914.7|27
1623250300000|2021-06-09 14:51:40|721938.7|720938.7|721952.6|720952.6|721952.8|720952.8|721938.7|720938.7|29
1623250310000|2021-06-09 14:51:50|721951.8|720951.8|721942.1|720942.1|721951.8|720951.8|721936.3|720936.3|28
1623250320000|2021-06-09 14:52:00|721939.8|720939.8|721934.1|720934.1|721951.3|720951.3|721926.9|720926.9|34
1623250330000|2021-06-09 14:52:10|721934|720934|721920.5|720920.5|721934|720934|721907.9|720907.9|27
1623250340000|2021-06-09 14:52:20|721921.9|720921.9|721919.9|720919.9|721933.1|720933.1|721919.9|720919.9|24
1623250350000|2021-06-09 14:52:30|721917.9|720917.9|721952.7|720952.7|721957.6|720957.6|721917|720917|28
1623250360000|2021-06-09 14:52:40|721950.9|720950.9|721982.6|720982.6|722026|721026|721945.7|720945.7|37
1623250370000|2021-06-09 14:52:50|721981.9|720981.9|721915.4|720915.4|721993.3|720993.3|721902.3|720902.3|36
1623250380000|2021-06-09 14:53:00|721913.5|720913.5|722399.5|720399.5|722418.3|720918.1|721904.1|720399.5|31
1623250390000|2021-06-09 14:53:10|722400.2|720400.2|722392.9|720392.9|722404.7|720909|721896|720392|37
1623250400000|2021-06-09 14:53:20|722387.5|720387.5|721869.6|720869.6|722387.5|720886|721859.3|720368.5|32
1623250410000|2021-06-09 14:53:30|721868.8|720868.8|721897.9|720897.9|721924.9|720924.9|721868.8|720868.8|29
1623250420000|2021-06-09 14:53:40|721901.9|720901.9|721906.7|720906.7|721953.4|720953.4|721896.1|720896.1|32
1623250430000|2021-06-09 14:53:50|721906.6|720906.6|722381.9|720381.9|722426.8|720933.9|721872.8|720370.5|36
1623250440000|2021-06-09 14:54:00|722382.3|720382.3|721963.2|720963.2|722462.3|720967.6|721848|720373.8|37
1623250450000|2021-06-09 14:54:10|721962.5|720962.5|721963.2|720963.2|721964.5|720964.5|721956.4|720956.4|27
1623250460000|2021-06-09 14:54:20|721963.3|720963.3|722467.8|720467.8|722472.6|720980.6|721962.8|720453.8|31
1623250470000|2021-06-09 14:54:30|722019.8|721019.8|722517.7|720517.7|722524.6|721024.4|722017.3|720510.3|30
1623250480000|2021-06-09 14:54:40|722515.3|720515.3|722526.9|720526.9|722542.1|720999.1|721993.2|720504.1|32
1623250490000|2021-06-09 14:54:50|722528.7|720528.7|722046.7|721046.7|722571.1|721054.6|722044.9|720528.7|30
1623250500000|2021-06-09 14:55:00|722043.9|721043.9|722557.9|720557.9|722572.1|721066.5|722042.7|720543.1|38
1623250510000|2021-06-09 14:55:10|722553.1|720553.1|722062.7|721062.7|722553.1|721063.3|722046.6|720550.8|29
1623250520000|2021-06-09 14:55:20|722064.5|721064.5|722065|721065|722076.4|721076.4|722059.5|721059.5|24
1623250530000|2021-06-09 14:55:30|722067.6|721067.6|722564.1|720564.1|722574.3|721083.4|722056.7|720564|33
1623250540000|2021-06-09 14:55:40|722065.1|721065.1|722555.8|720555.8|722566.6|721069.3|722042.1|720542.3|33
1623250550000|2021-06-09 14:55:50|722548.8|720548.8|722061|721061|722577.6|721083.5|722061|720546.7|33
1623250560000|2021-06-09 14:56:00|722043.9|721043.9|722564.1|720564.1|722564.1|721066.5|722043.9|720538.9|32
1623250570000|2021-06-09 14:56:10|722563.2|720563.2|722051.9|721051.9|722563.2|721063.7|722047.1|720550.6|37
1623250580000|2021-06-09 14:56:20|722050.8|721050.8|722080.9|721080.9|722086.3|721086.3|722050.3|721050.3|30
1623250590000|2021-06-09 14:56:30|722080.4|721080.4|722559.2|720559.2|722597.7|721083.4|722060.8|720557.3|31
1623250600000|2021-06-09 14:56:40|722557.5|720557.5|722569|720569|722574.6|721069|722069|720557.5|32
1623250610000|2021-06-09 14:56:50|722569.3|720569.3|722062.3|721062.3|722571.4|721068.9|722061.8|720567.1|24
1623250620000|2021-06-09 14:57:00|722056.1|721056.1|722023.4|721023.4|722564|721056.1|722019.7|720526.7|29
1623250630000|2021-06-09 14:57:10|722027.6|721027.6|722573.5|720573.5|722573.5|721072.5|722024.4|720573.5|22
1623250640000|2021-06-09 14:57:20|722569|720569|722082.2|721082.2|722569|721094.1|722081.4|720561.8|28
1623250650000|2021-06-09 14:57:30|722087.2|721087.2|722083.5|721083.5|722087.2|721087.2|722058|721058|31
1623250660000|2021-06-09 14:57:40|722079.3|721079.3|722070|721070|722588.9|721089|722070|720580.4|25
1623250670000|2021-06-09 14:57:50|722069.8|721069.8|722066.7|721066.7|722077|721077|722060.3|721060.3|31
1623250680000|2021-06-09 14:58:00|722074.2|721074.2|722010.1|721010.1|722074.2|721074.2|722005.4|721005.4|30
1623250690000|2021-06-09 14:58:10|722015.9|721015.9|721957.5|720957.5|722022.5|721022.5|721952.8|720952.8|35
1623250700000|2021-06-09 14:58:20|721955.3|720955.3|721914.5|720914.5|721955.3|720955.3|721904.9|720904.9|22
1623250710000|2021-06-09 14:58:30|721905.8|720905.8|721912.5|720912.5|721915.1|720915.1|721858.7|720858.7|32
1623250720000|2021-06-09 14:58:40|721913.5|720913.5|721874.2|720874.2|721917.6|720917.6|721872.4|720872.4|35
1623250730000|2021-06-09 14:58:50|721875.6|720875.6|722019.3|721019.3|722019.3|721019.3|721874.4|720874.4|35
1623250740000|2021-06-09 14:59:00|722015.8|721015.8|721985|720985|722019.8|721019.8|721985|720985|34
1623250750000|2021-06-09 14:59:10|721993|720993|722007.8|721007.8|722021.5|721021.5|721989.7|720989.7|33
1623250760000|2021-06-09 14:59:20|722004.8|721004.8|722012.1|721012.1|722030.9|721030.9|721990.5|720990.5|32
1623250770000|2021-06-09 14:59:30|722012.9|721012.9|722011.3|721011.3|722023.7|721023.7|721990.3|720990.3|35
1623250780000|2021-06-09 14:59:40|722011.9|721011.9|722007|721007|722018.3|721018.3|721991.2|720991.2|30
1623250790000|2021-06-09 14:59:50|721988.7|720988.7|722035.4|721035.4|722491.9|721041.6|721988.7|720491.9|35
1623250800000|2021-06-09 15:00:00|722039.3|721039.3|722168.1|721168.1|722185.6|721185.6|722028.8|721028.8|40
1623250810000|2021-06-09 15:00:10|722168|721168|722139.4|721139.4|722168|721168|722136|721136|33
1623250820000|2021-06-09 15:00:20|722139.3|721139.3|722083.8|721083.8|722162.4|721162.4|722059.8|721059.8|35
1623250830000|2021-06-09 15:00:30|722088.4|721088.4|722070.7|721070.7|722088.4|721088.4|722063.1|721063.1|34
1623250840000|2021-06-09 15:00:40|722081.6|721081.6|722065.2|721065.2|722081.7|721081.7|722064.8|721064.8|18
1623250850000|2021-06-09 15:00:50|722067.7|721067.7|722340.5|721340.5|722826.1|721353.5|722065.3|720826.1|29
1623250860000|2021-06-09 15:01:00|722338.3|721338.3|722372.1|721372.1|722899.7|721400.8|722333.6|720867.5|38
1623250870000|2021-06-09 15:01:10|722371.7|721371.7|722829.5|720829.5|722845.6|721371.7|722333.5|720829.5|32
1623250880000|2021-06-09 15:01:20|722336.6|721336.6|722317.1|721317.1|722356.1|721356.1|722317.1|721317.1|29
1623250890000|2021-06-09 15:01:30|722311.4|721311.4|722346.4|721346.4|722858.5|721358.9|722308.1|720858.5|32
1623250900000|2021-06-09 15:01:40|722341.3|721341.3|722338|721338|722349|721349|722338|721338|24
1623250910000|2021-06-09 15:01:50|722331.7|721331.7|722324.5|721324.5|722333.3|721333.3|722316|721316|21
1623250920000|2021-06-09 15:02:00|722329.3|721329.3|722309.8|721309.8|722348.7|721348.7|722295.1|721295.1|25
1623250930000|2021-06-09 15:02:10|722318.3|721318.3|722316.3|721316.3|722318.3|721318.3|722304.4|721304.4|28
1623250940000|2021-06-09 15:02:20|722323.7|721323.7|722315.8|721315.8|722333.6|721333.6|722315.1|721315.1|26
1623250950000|2021-06-09 15:02:30|722313.5|721313.5|722410.8|721410.8|722444.3|721444.3|722313.5|721313.5|27
1623250960000|2021-06-09 15:02:40|722410.4|721410.4|722430.7|721430.7|722436.7|721436.7|722410.4|721410.4|29
1623250970000|2021-06-09 15:02:50|722433.6|721433.6|722469.5|721469.5|722478.7|721478.7|722433.6|721433.6|27
1623250980000|2021-06-09 15:03:00|722471.2|721471.2|722539.1|721539.1|722561.4|721561.4|722469.9|721469.9|33
1623250990000|2021-06-09 15:03:10|722539.7|721539.7|722545|721545|722568.7|721568.7|722538.2|721538.2|27
1623251000000|2021-06-09 15:03:20|722551.4|721551.4|722548.3|721548.3|722553|721553|722537.7|721537.7|26
1623251010000|2021-06-09 15:03:30|722548.6|721548.6|722564.6|721564.6|722564.6|721564.6|722533.1|721533.1|31
1623251020000|2021-06-09 15:03:40|722554.6|721554.6|722562.5|721562.5|722570.7|721570.7|722544.8|721544.8|23
1623251030000|2021-06-09 15:03:50|722554.9|721554.9|722524.1|721524.1|722555.6|721555.6|722523.7|721523.7|27
1623251040000|2021-06-09 15:04:00|722523.6|721523.6|722499.4|721499.4|722528|721528|722498.2|721498.2|26
1623251050000|2021-06-09 15:04:10|722500.2|721500.2|722516.7|721516.7|722521.9|721521.9|722498.7|721498.7|25
1623251060000|2021-06-09 15:04:20|722518|721518|722527.2|721527.2|722539.2|721539.2|722518|721518|23
1623251070000|2021-06-09 15:04:30|722526.2|721526.2|722469.2|721469.2|722526.2|721526.2|722465.5|721465.5|30
1623251080000|2021-06-09 15:04:40|722469.4|721469.4|722467.7|721467.7|722475.1|721475.1|722463.1|721463.1|19
1623251090000|2021-06-09 15:04:50|722467.4|721467.4|722477.6|721477.6|722492.5|721492.5|722454.6|721454.6|22
1623251100000|2021-06-09 15:05:00|722475.4|721475.4|722475.4|721475.4|722477.4|721477.4|722470.2|721470.2|26
1623251110000|2021-06-09 15:05:10|722483|721483|722470|721470|722511.1|721511.1|722462.3|721462.3|26
1623251120000|2021-06-09 15:05:20|722482.3|721482.3|722476.6|721476.6|722503.9|721503.9|722466.1|721466.1|31
1623251130000|2021-06-09 15:05:30|722474|721474|722519.3|721519.3|722528.2|721528.2|722474|721474|32
1623251140000|2021-06-09 15:05:40|722520|721520|722525.2|721525.2|722525.2|721525.2|722504.2|721504.2|29
1623251150000|2021-06-09 15:05:50|722519.3|721519.3|722497.4|721497.4|722524.2|721524.2|722475.6|721475.6|35
1623251160000|2021-06-09 15:06:00|722496.2|721496.2|722498.4|721498.4|722502.6|721502.6|722492|721492|27
1623251170000|2021-06-09 15:06:10|722495.8|721495.8|722498.6|721498.6|722512|721512|722486.4|721486.4|24
1623251180000|2021-06-09 15:06:20|722498|721498|722530|721530|722533.9|721533.9|722498|721498|21
1623251190000|2021-06-09 15:06:30|722529|721529|722544.5|721544.5|722550.3|721550.3|722508.9|721508.9|28
1623251200000|2021-06-09 15:06:40|722543.4|721543.4|722560.4|721560.4|722560.4|721560.4|722517.9|721517.9|29
1623251210000|2021-06-09 15:06:50|722558.5|721558.5|722678.5|721678.5|722679.6|721679.6|722550.8|721550.8|35
1623251220000|2021-06-09 15:07:00|722662.9|721662.9|722763.2|721763.2|722765.9|721765.9|722662.9|721662.9|34
1623251230000|2021-06-09 15:07:10|722762|721762|723655.3|721655.3|723743|722165.3|722754.5|721526|39
1623251240000|2021-06-09 15:07:20|723651.1|721651.1|723973.1|721973.1|723973.1|722166.9|723113.5|721613|40
1623251250000|2021-06-09 15:07:30|723955.5|721955.5|723936.2|721936.2|723978.4|721978.4|723889.8|721889.8|39
1623251260000|2021-06-09 15:07:40|723933.6|721933.6|723481.8|722481.8|723962.5|722482.7|723388.6|721912.2|39
1623251270000|2021-06-09 15:07:50|723975.4|721975.4|723955.9|721955.9|723975.4|722482.4|723431.1|721917.6|40
1623251280000|2021-06-09 15:08:00|723458.7|722458.7|723408.5|722408.5|723974.8|722492.6|723403.6|721961|38
1623251290000|2021-06-09 15:08:10|723381.3|722381.3|723883.3|721883.3|723899.9|722395.5|723293.7|721787.3|38
1623251300000|2021-06-09 15:08:20|723886.8|721886.8|723423.7|722423.7|723886.8|722447|723387.2|721886.8|37
1623251310000|2021-06-09 15:08:30|723421.7|722421.7|723407.5|722407.5|723427.5|722427.5|723402.6|722402.6|32
1623251320000|2021-06-09 15:08:40|723404.4|722404.4|723445.3|722445.3|723446.6|722446.6|723404.4|722404.4|32
1623251330000|2021-06-09 15:08:50|723427|722427|723788.2|721788.2|723788.2|722477.6|723279|721788.2|36
1623251340000|2021-06-09 15:09:00|723796.1|721796.1|723404.7|722404.7|723841.4|722408.6|723319.6|721796.1|38
1623251350000|2021-06-09 15:09:10|723398.2|722398.2|723350.2|722350.2|723423.4|722423.4|723350.2|722350.2|37
1623251360000|2021-06-09 15:09:20|723329.4|722329.4|723378.7|722378.7|723826.9|722381.7|723313.3|721817.4|28
1623251370000|2021-06-09 15:09:30|723380.5|722380.5|723363.8|722363.8|723390.6|722390.6|723339.4|722339.4|30
1623251380000|2021-06-09 15:09:40|723361.7|722361.7|723388.8|722388.8|723391.8|722391.8|723361.7|722361.7|23
1623251390000|2021-06-09 15:09:50|723390|722390|723345.8|722345.8|723828.6|722395.1|723294.5|721791.1|32
1623251400000|2021-06-09 15:10:00|723358.5|722358.5|724167.3|722167.3|724238|722752.3|723348|722157.4|39
1623251410000|2021-06-09 15:10:10|724165.3|722165.3|723646.3|722646.3|724174.4|722664.2|723646.3|722140|34
1623251420000|2021-06-09 15:10:20|723639.7|722639.7|723417.3|722417.3|723639.7|722639.7|723369.9|722369.9|33
1623251430000|2021-06-09 15:10:30|723393.7|722393.7|723377|722377|723433.2|722433.2|723374.1|722374.1|37
1623251440000|2021-06-09 15:10:40|723427.5|722427.5|723438.2|722438.2|724011|722530.9|723427.5|721999|40
1623251450000|2021-06-09 15:10:50|723436.7|722436.7|723299.4|722299.4|723787.9|722447.8|723282.1|721787.9|36
1623251460000|2021-06-09 15:11:00|723299.6|722299.6|723375.4|722375.4|723864.9|722375.4|723299.6|721815.2|37
1623251470000|2021-06-09 15:11:10|723363.2|722363.2|723668.2|721668.2|723734.6|722371|723148.9|721668.2|36
1623251480000|2021-06-09 15:11:20|723702.4|721702.4|723670.9|721670.9|723702.4|722188.2|723126.4|721617.3|34
1623251490000|2021-06-09 15:11:30|723668.9|721668.9|723522.8|721522.8|723668.9|722172.9|723161.3|721440.6|36
1623251500000|2021-06-09 15:11:40|723516.5|721516.5|723592.3|721592.3|723604.8|722087.9|723087.9|721508.8|35
1623251510000|2021-06-09 15:11:50|723591.9|721591.9|723563.4|721563.4|723591.9|721591.9|723533.6|721533.6|32
1623251520000|2021-06-09 15:12:00|723569.4|721569.4|723828.5|721828.5|723904.7|722420.1|723304.9|721569.4|38
1623251530000|2021-06-09 15:12:10|723830.1|721830.1|723775.3|721775.3|723831.1|721831.1|723747.1|721747.1|37
1623251540000|2021-06-09 15:12:20|723776.3|721776.3|723759.1|721759.1|723803.4|721803.4|723759.1|721759.1|34
1623251550000|2021-06-09 15:12:30|723760.4|721760.4|723659.3|721659.3|723766.5|721766.5|723651.2|721651.2|35
1623251560000|2021-06-09 15:12:40|723650.2|721650.2|723677.9|721677.9|723685|722147.3|723141.6|721599.8|35
1623251570000|2021-06-09 15:12:50|723689.8|721689.8|723662.3|721662.3|723698|721698|723650.9|721650.9|34
1623251580000|2021-06-09 15:13:00|723651.9|721651.9|723658.6|721658.6|723676.6|721676.6|723651.9|721651.9|33
1623251590000|2021-06-09 15:13:10|723661.8|721661.8|723683.7|721683.7|723696.7|722194.2|723194.2|721661.8|27
1623251600000|2021-06-09 15:13:20|723683.3|721683.3|723677.7|721677.7|723700.7|721700.7|723676.6|721676.6|32
1623251610000|2021-06-09 15:13:30|723677.1|721677.1|723141.7|722141.7|723677.1|722168.5|723132.9|721677.1|31
1623251620000|2021-06-09 15:13:40|723653.3|721653.3|723660|721660|723664.8|722166|723150.1|721632.9|30
1623251630000|2021-06-09 15:13:50|723653.1|721653.1|723636.7|721636.7|723654.9|722145.4|723143.5|721631|21
1623251640000|2021-06-09 15:14:00|723637.4|721637.4|723138.7|722138.7|723648.1|722145.1|723138.7|721632|33
1623251650000|2021-06-09 15:14:10|723138.4|722138.4|723636.9|721636.9|723643.5|722138.6|723114.7|721620.2|33
1623251660000|2021-06-09 15:14:20|723636.3|721636.3|723607.2|721607.2|723645.7|721645.7|723607.2|721607.2|32
1623251670000|2021-06-09 15:14:30|723610|721610|723131.3|722131.3|723610|722141.8|723116.3|721595.2|28
1623251680000|2021-06-09 15:14:40|723132.4|722132.4|723530.2|721530.2|723566.3|722136|723015.5|721519.5|33
1623251690000|2021-06-09 15:14:50|723531.8|721531.8|723540.7|721540.7|723540.7|722034.3|722944|721474.9|36
1623251700000|2021-06-09 15:15:00|723522.2|721522.2|723722.4|721722.4|723731.5|722245.8|723064.4|721522.2|37
1623251710000|2021-06-09 15:15:10|723203.7|722203.7|723220.2|722220.2|723228.2|722228.2|723187.9|722187.9|34
1623251720000|2021-06-09 15:15:20|723229.6|722229.6|723816.6|721816.6|723818.2|722268.9|723212.7|721718|27
1623251730000|2021-06-09 15:15:30|723812.1|721812.1|723813.1|721813.1|723827|721827|723802.8|721802.8|35
1623251740000|2021-06-09 15:15:40|723812|721812|723796|721796|723826.1|721826.1|723787.1|721787.1|36
1623251750000|2021-06-09 15:15:50|723793|721793|723803.1|721803.1|723816.6|722320.9|723270.1|721763.6|34
1623251760000|2021-06-09 15:16:00|723802.9|721802.9|723813.8|721813.8|723824.2|722334.4|723334.4|721802.5|28
1623251770000|2021-06-09 15:16:10|723824.8|721824.8|723810.7|721810.7|723841.2|722324.5|723324.5|721804.8|31
1623251780000|2021-06-09 15:16:20|723819.2|721819.2|723865.6|721865.6|723865.6|722361.7|723343.8|721819.2|34
1623251790000|2021-06-09 15:16:30|723864.1|721864.1|723884.6|721884.6|723890.3|722393.7|723361.1|721864.1|36
1623251800000|2021-06-09 15:16:40|723887|721887|723471.4|722471.4|723893.5|722476.5|723446.9|721880.1|35
1623251810000|2021-06-09 15:16:50|723470.7|722470.7|723534.8|722534.8|723534.8|722534.8|723462.1|722462.1|23
1623251820000|2021-06-09 15:17:00|723538.1|722538.1|723594.7|722594.7|724076.3|722609.6|723538.1|722064|35
1623251830000|2021-06-09 15:17:10|723600.7|722600.7|723555.6|722555.6|724066.6|722615.4|723554.7|722057|29
1623251840000|2021-06-09 15:17:20|723558.8|722558.8|724036.9|722036.9|724081.8|722575.4|723535.7|722028.3|33
1623251850000|2021-06-09 15:17:30|724026.9|722026.9|723523.5|722523.5|724039.5|722524.9|723495.8|722023.6|32
1623251860000|2021-06-09 15:17:40|723518.4|722518.4|723540.5|722540.5|723554.6|722554.6|723518.4|722518.4|29
1623251870000|2021-06-09 15:17:50|723541.1|722541.1|724055.1|722055.1|724059.7|722559.3|723541.1|722051.4|20
1623251880000|2021-06-09 15:18:00|724053.2|722053.2|723559.6|722559.6|724054.6|722564.5|723533.1|722053.2|25
1623251890000|2021-06-09 15:18:10|723561.4|722561.4|723476.6|722476.6|723561.4|722561.4|723473.2|722473.2|18
1623251900000|2021-06-09 15:18:20|723480.9|722480.9|723436.6|722436.6|723486.2|722486.2|723404.7|722404.7|23
1623251910000|2021-06-09 15:18:30|723441.9|722441.9|723432|722432|723944.8|722444.5|723416.3|721935.9|29
1623251920000|2021-06-09 15:18:40|723435.8|722435.8|723410.2|722410.2|723440.2|722440.2|723407.7|722407.7|22
1623251930000|2021-06-09 15:18:50|723418.2|722418.2|723883.6|721883.6|723891.2|722418.2|723316.3|721783.1|31
1623251940000|2021-06-09 15:19:00|723887.3|721887.3|723406|722406|723925.9|722430.9|723406|721876.6|27
1623251950000|2021-06-09 15:19:10|723397.4|722397.4|723821.9|721821.9|723915.3|722400.7|723355.6|721817|34
1623251960000|2021-06-09 15:19:20|723825.1|721825.1|723808.7|721808.7|723825.1|721825.1|723788|721788|31
1623251970000|2021-06-09 15:19:30|723809.5|721809.5|723815.6|721815.6|723821.7|721821.7|723794|721794|21
1623251980000|2021-06-09 15:19:40|723290.1|722290.1|723251.9|722251.9|723290.1|722290.1|723246.5|722246.5|30
1623251990000|2021-06-09 15:19:50|723250.1|722250.1|723255.7|722255.7|723278.3|722278.3|723246.3|722246.3|34
1623252000000|2021-06-09 15:20:00|723258.4|722258.4|723281.2|722281.2|723803.5|722309|723258.4|721803.5|33
1623252010000|2021-06-09 15:20:10|723256.5|722256.5|723279.5|722279.5|723315.3|722315.3|723256.5|722256.5|26
1623252020000|2021-06-09 15:20:20|723280.2|722280.2|723289.4|722289.4|723342.2|722342.2|723277.6|722277.6|31
1623252030000|2021-06-09 15:20:30|723286|722286|723250.1|722250.1|723290.7|722290.7|723248.6|722248.6|29
1623252040000|2021-06-09 15:20:40|723251.4|722251.4|723272.7|722272.7|723272.7|722272.7|723249.9|722249.9|22
1623252050000|2021-06-09 15:20:50|723281.5|722281.5|723234|722234|723287.6|722287.6|723233.2|722233.2|24
1623252060000|2021-06-09 15:21:00|723233.2|722233.2|723260.1|722260.1|723260.1|722260.1|723232.3|722232.3|23
1623252070000|2021-06-09 15:21:10|723258.1|722258.1|723253|722253|723261.7|722261.7|723249.7|722249.7|21
1623252080000|2021-06-09 15:21:20|723252.7|722252.7|723275|722275|723770.5|722277.3|723252.7|721770.5|23
1623252090000|2021-06-09 15:21:30|723274.9|722274.9|723273.8|722273.8|723282.4|722282.4|723260|722260|28
1623252100000|2021-06-09 15:21:40|723261.6|722261.6|723270|722270|723271.5|722271.5|723259|722259|21
1623252110000|2021-06-09 15:21:50|723273.5|722273.5|723269.3|722269.3|723283.6|722283.6|723259.8|722259.8|21
1623252120000|2021-06-09 15:22:00|723269.9|722269.9|723270.6|722270.6|723274.5|722274.5|723262.8|722262.8|23
1623252130000|2021-06-09 15:22:10|723273.6|722273.6|723395.5|722395.5|723894.3|722407.9|723260.7|721888.3|35
1623252140000|2021-06-09 15:22:20|723391|722391|723405.7|722405.7|723918.4|722407.2|723372|721870.5|30
1623252150000|2021-06-09 15:22:30|723408.3|722408.3|723417.7|722417.7|723422.4|722422.4|723404.6|722404.6|26
1623252160000|2021-06-09 15:22:40|723419.4|722419.4|723406.5|722406.5|723420.7|722420.7|723380.1|722380.1|32
1623252170000|2021-06-09 15:22:50|723413.7|722413.7|723436.6|722436.6|723436.6|722436.6|723407|722407|22
1623252180000|2021-06-09 15:23:00|723424.7|722424.7|723373.7|722373.7|723918.8|722424.7|723366|721901.2|37
1623252190000|2021-06-09 15:23:10|723372.1|722372.1|723881.7|721881.7|723882.7|722377.4|723368.4|721866.4|21
1623252200000|2021-06-09 15:23:20|723882|721882|723379.7|722379.7|723882|722385.8|723375.4|721866.2|23
1623252210000|2021-06-09 15:23:30|723378.6|722378.6|723407|722407|723906|722430.2|723378.6|721906|29
1623252220000|2021-06-09 15:23:40|723404.8|722404.8|723902.6|721902.6|723902.6|722407.4|723378.5|721894.1|21
1623252230000|2021-06-09 15:23:50|723890.6|721890.6|723389|722389|723898.7|722396.1|723384.3|721885.2|24
1623252240000|2021-06-09 15:24:00|723392.7|722392.7|723411.8|722411.8|723419|722419|723391.4|722391.4|34
1623252250000|2021-06-09 15:24:10|723409.5|722409.5|723383.6|722383.6|723876.3|722446|723368.8|721862.1|29
1623252260000|2021-06-09 15:24:20|723371.2|722371.2|723387.6|722387.6|723860.7|722404.5|723361|721860.7|28
1623252270000|2021-06-09 15:24:30|723384.9|722384.9|723407.2|722407.2|723442.1|722442.1|723384.9|722384.9|31
1623252280000|2021-06-09 15:24:40|723408.3|722408.3|723398.4|722398.4|723408.3|722408.3|723398.1|722398.1|17
1623252290000|2021-06-09 15:24:50|723397.8|722397.8|723399.8|722399.8|723401.4|722401.4|723388.5|722388.5|19
1623252300000|2021-06-09 15:25:00|723399.5|722399.5|723440.7|722440.7|723447.1|722447.1|723399.5|722399.5|33
1623252310000|2021-06-09 15:25:10|723449.6|722449.6|723433.6|722433.6|723449.6|722449.6|723428|722428|31
1623252320000|2021-06-09 15:25:20|723431.9|722431.9|723439.8|722439.8|723459.5|722459.5|723414.8|722414.8|32
1623252330000|2021-06-09 15:25:30|723440.4|722440.4|723452.2|722452.2|723452.2|722452.2|723433.5|722433.5|23
1623252340000|2021-06-09 15:25:40|723444.5|722444.5|723446.4|722446.4|723453.5|722453.5|723442.5|722442.5|28
1623252350000|2021-06-09 15:25:50|723444.9|722444.9|723448.4|722448.4|723449|722449|723444.9|722444.9|19
1623252360000|2021-06-09 15:26:00|723448.9|722448.9|723457.6|722457.6|723470.5|722470.5|723448.7|722448.7|19
1623252370000|2021-06-09 15:26:10|723455.9|722455.9|723469.7|722469.7|723481.1|722481.1|723455.9|722455.9|23
1623252380000|2021-06-09 15:26:20|723471|722471|723463.1|722463.1|723471|722471|723459.3|722459.3|23
1623252390000|2021-06-09 15:26:30|723463.8|722463.8|723437.3|722437.3|723464|722464|723427.8|722427.8|20
1623252400000|2021-06-09 15:26:40|723442.6|722442.6|723334.1|722334.1|723444.9|722444.9|723334.1|722334.1|25
1623252410000|2021-06-09 15:26:50|723374.2|722374.2|723426.6|722426.6|723932.6|722447.2|723374.2|721932.6|37
1623252420000|2021-06-09 15:27:00|723427.6|722427.6|723433.7|722433.7|723460.2|722460.2|723410.2|722410.2|37
1623252430000|2021-06-09 15:27:10|723433.4|722433.4|723455.4|722455.4|723469.5|722469.5|723426.7|722426.7|33
1623252440000|2021-06-09 15:27:20|723454|722454|723475.9|722475.9|723486.9|722486.9|723454|722454|27
1623252450000|2021-06-09 15:27:30|723472.1|722472.1|723475.1|722475.1|723482.7|722482.7|723459.2|722459.2|31
1623252460000|2021-06-09 15:27:40|723474.7|722474.7|723485.4|722485.4|723485.4|722485.4|723474.7|722474.7|25
1623252470000|2021-06-09 15:27:50|723485.8|722485.8|723465.4|722465.4|723485.8|722485.8|723456|722456|29
1623252480000|2021-06-09 15:28:00|723454|722454|723462|722462|723462.8|722462.8|723451|722451|31
1623252490000|2021-06-09 15:28:10|723462.3|722462.3|723455.2|722455.2|723462.3|722462.3|723453.9|722453.9|27
1623252500000|2021-06-09 15:28:20|723454.3|722454.3|723456.3|722456.3|723459.9|722459.9|723453.5|722453.5|22
1623252510000|2021-06-09 15:28:30|723453.3|722453.3|723462|722462|723462|722462|723453.3|722453.3|22
1623252520000|2021-06-09 15:28:40|723462.2|722462.2|723471.5|722471.5|723472.5|722472.5|723457.8|722457.8|17
1623252530000|2021-06-09 15:28:50|723480|722480|723474.5|722474.5|723486|722486|723467.7|722467.7|20
1623252540000|2021-06-09 15:29:00|723476|722476|723447.6|722447.6|723476|722476|723409|722409|38
1623252550000|2021-06-09 15:29:10|723446.5|722446.5|723400.4|722400.4|723446.5|722446.5|723392.7|722392.7|35
1623252560000|2021-06-09 15:29:20|723399.7|722399.7|723382.5|722382.5|723399.7|722399.7|723381|722381|22
1623252570000|2021-06-09 15:29:30|723377.8|722377.8|723390.8|722390.8|723392.1|722392.1|723376.1|722376.1|20
1623252580000|2021-06-09 15:29:40|723391.9|722391.9|723392.8|722392.8|723392.8|722392.8|723382.3|722382.3|18
1623252590000|2021-06-09 15:29:50|723394.4|722394.4|723384|722384|723394.4|722394.4|723370.3|722370.3|19
1623252600000|2021-06-09 15:30:00|723388.6|722388.6|723481|722481|723482.7|722482.7|723387.4|722387.4|36
1623252610000|2021-06-09 15:30:10|723480.9|722480.9|723717.8|722717.8|723725.6|722725.6|723475.5|722475.5|33
1623252620000|2021-06-09 15:30:20|723712.1|722712.1|723741.1|722741.1|724253.9|722773.1|723693.6|722251.9|34
1623252630000|2021-06-09 15:30:30|723734.2|722734.2|723791|722791|724236.7|722799|723730|722233.4|38
1623252640000|2021-06-09 15:30:40|723780.1|722780.1|723790.3|722790.3|724290.9|722827.9|723778.1|722290.9|37
1623252650000|2021-06-09 15:30:50|723787.4|722787.4|723909.8|722909.8|724463.5|722943.9|723720.7|722429.2|40
1623252660000|2021-06-09 15:31:00|723900|722900|723954.1|722954.1|724413.6|722954.5|723891.4|722407.7|39
1623252670000|2021-06-09 15:31:10|723954.9|722954.9|724413.6|722413.6|724455.6|722955.3|723927.7|722413.1|36
1623252680000|2021-06-09 15:31:20|724413.2|722413.2|723880.4|722880.4|724413.2|722888.2|723844.5|722391.6|31
1623252690000|2021-06-09 15:31:30|723880.6|722880.6|724182.6|722182.6|724307.4|722893.8|723653.6|722179.5|37
1623252700000|2021-06-09 15:31:40|724196.7|722196.7|723601.6|722601.6|724224|722716.1|723600.8|722196.7|39
1623252710000|2021-06-09 15:31:50|723601.1|722601.1|724158.7|722158.7|724163.7|722631.6|723601.1|722148.3|35
1623252720000|2021-06-09 15:32:00|723752|722752|724248.9|722248.9|724297.3|722788.1|723731.2|722226.6|35
1623252730000|2021-06-09 15:32:10|724246.2|722246.2|723845.5|722845.5|724256.3|722864.7|723835.7|722246.2|29
1623252740000|2021-06-09 15:32:20|724346.9|722346.9|723846|722846|724346.9|722865|723842.2|722346.9|33
1623252750000|2021-06-09 15:32:30|723850.8|722850.8|723928.8|722928.8|723928.8|722928.8|723846.8|722846.8|35
1623252760000|2021-06-09 15:32:40|723926.6|722926.6|723976.1|722976.1|723979.5|722979.5|723920.4|722920.4|28
1623252770000|2021-06-09 15:32:50|723968.3|722968.3|723968.7|722968.7|723978.3|722978.3|723968.1|722968.1|25
1623252780000|2021-06-09 15:33:00|723971.1|722971.1|723946.7|722946.7|723980.9|722980.9|723919.8|722919.8|29
1623252790000|2021-06-09 15:33:10|723919.2|722919.2|723798.1|722798.1|724349.7|722919.2|723796.8|722285.1|39
1623252800000|2021-06-09 15:33:20|724299.8|722299.8|723823.7|722823.7|724311.1|722826.9|723823.7|722291.9|25
1623252810000|2021-06-09 15:33:30|723823.2|722823.2|724347.9|722347.9|724347.9|722850.7|723814|722320.3|30
1623252820000|2021-06-09 15:33:40|723839.8|722839.8|723848.5|722848.5|723861.3|722861.3|723834|722834|28
1623252830000|2021-06-09 15:33:50|723846.1|722846.1|723803|722803|724311.4|722858|723777.6|722281.2|28
1623252840000|2021-06-09 15:34:00|723802|722802|723878.2|722878.2|724307.3|722888.8|723794.2|722295|23
1623252850000|2021-06-09 15:34:10|723887.4|722887.4|723945.3|722945.3|724460.4|722962.2|723887.4|722409.7|26
1623252860000|2021-06-09 15:34:20|723936.4|722936.4|723968.9|722968.9|724461.4|722995.7|723929.9|722455.2|19
1623252870000|2021-06-09 15:34:30|723971.6|722971.6|724153.8|723153.8|724161.9|723161.9|723968|722968|27
1623252880000|2021-06-09 15:34:40|724160.2|723160.2|724117.8|723117.8|724644.6|723160.2|724087|722584.2|31
1623252890000|2021-06-09 15:34:50|724124.6|723124.6|724109.3|723109.3|724668|723175.3|724109.3|722629|38
1623252900000|2021-06-09 15:35:00|724116.6|723116.6|724097.1|723097.1|724134.2|723134.2|724087|723087|34
1623252910000|2021-06-09 15:35:10|724099|723099|724161.3|723161.3|724170.8|723170.8|724082.4|723082.4|32
1623252920000|2021-06-09 15:35:20|724164.5|723164.5|724763.5|722763.5|724776|723308.3|724158.7|722757.6|37
1623252930000|2021-06-09 15:35:30|724255.7|723255.7|724203.5|723203.5|724897|723412.6|724184.3|722786.7|38
1623252940000|2021-06-09 15:35:40|724197.5|723197.5|724288.6|723288.6|724787.2|723289.8|724196.7|722735|34
1623252950000|2021-06-09 15:35:50|724280.1|723280.1|724208|723208|724660.3|723281.5|724159.1|722660.3|32
1623252960000|2021-06-09 15:36:00|724198.1|723198.1|724178.8|723178.8|724206.1|723206.1|724156.5|723156.5|35
1623252970000|2021-06-09 15:36:10|724174.5|723174.5|724079.9|723079.9|724174.5|723174.5|724070.3|723070.3|34
1623252980000|2021-06-09 15:36:20|724096.9|723096.9|724079.3|723079.3|724595.7|723105.9|724072.3|722573.1|38
1623252990000|2021-06-09 15:36:30|724084|723084|723930.6|722930.6|724084.3|723084.3|723930.6|722930.6|30
1623253000000|2021-06-09 15:36:40|723929.7|722929.7|723943.8|722943.8|724415.7|722944.9|723908.4|722414.6|27
1623253010000|2021-06-09 15:36:50|723944.6|722944.6|723885|722885|724424.2|722946|723879.5|722395.8|33
1623253020000|2021-06-09 15:37:00|724395.9|722395.9|724379.5|722379.5|724488.8|722993.6|723845|722379.5|33
1623253030000|2021-06-09 15:37:10|724406|722406|724431.5|722431.5|724440.6|722949.1|723927.6|722399.6|38
1623253040000|2021-06-09 15:37:20|724437.8|722437.8|724435.9|722435.9|724443.8|722443.8|724431.4|722431.4|26
1623253050000|2021-06-09 15:37:30|724435.4|722435.4|724384.2|722384.2|724436.1|722933|723921.2|722383.2|32
1623253060000|2021-06-09 15:37:40|724386.7|722386.7|723827.4|722827.4|724389|722847.2|723827.4|722304.1|31
1623253070000|2021-06-09 15:37:50|723828.4|722828.4|724310.9|722310.9|724323.7|722836.6|723804.5|722283.3|30
1623253080000|2021-06-09 15:38:00|724315.3|722315.3|724259.8|722259.8|724320|722776|723769.7|722255.7|32
1623253090000|2021-06-09 15:38:10|723763.7|722763.7|724365|722365|724365|722809.4|723750.9|722254.7|33
1623253100000|2021-06-09 15:38:20|724362.5|722362.5|724365.6|722365.6|724365.6|722872.4|723850.7|722351|36
1623253110000|2021-06-09 15:38:30|724368.7|722368.7|723843.7|722843.7|724389.1|722889.7|723823|722323.4|35
1623253120000|2021-06-09 15:38:40|723852.6|722852.6|723848.6|722848.6|724390|722885.7|723842.7|722353.7|31
1623253130000|2021-06-09 15:38:50|723846.5|722846.5|723847.5|722847.5|723876.5|722876.5|723841.1|722841.1|24
1623253140000|2021-06-09 15:39:00|723845.9|722845.9|723822.5|722822.5|724325.1|722857.8|723821.5|722324.5|22
1623253150000|2021-06-09 15:39:10|723828.6|722828.6|723805.8|722805.8|723831.7|722831.7|723805.7|722805.7|21
1623253160000|2021-06-09 15:39:20|723814.7|722814.7|723763|722763|723819.8|722819.8|723754.9|722754.9|30
1623253170000|2021-06-09 15:39:30|723763.5|722763.5|723761.1|722761.1|723776|722776|723760.8|722760.8|27
1623253180000|2021-06-09 15:39:40|723762.8|722762.8|723728.7|722728.7|723811.6|722811.6|723728.7|722728.7|37
1623253190000|2021-06-09 15:39:50|723732.1|722732.1|723718.2|722718.2|723743.7|722743.7|723718.2|722718.2|32
1623253200000|2021-06-09 15:40:00|723730.2|722730.2|723756.4|722756.4|723780|722780|723727.1|722727.1|31
1623253210000|2021-06-09 15:40:10|723748.4|722748.4|723713.9|722713.9|723751.9|722751.9|723708.8|722708.8|29
1623253220000|2021-06-09 15:40:20|723713.3|722713.3|723722.3|722722.3|723728.3|722728.3|723704.6|722704.6|24
1623253230000|2021-06-09 15:40:30|723721.4|722721.4|723724.1|722724.1|723728.4|722728.4|723710.2|722710.2|20
1623253240000|2021-06-09 15:40:40|723722|722722|723697.4|722697.4|724211|722722|723697.4|722190.8|25
1623253250000|2021-06-09 15:40:50|723696.5|722696.5|723701.6|722701.6|724206.8|722717.5|723696.5|722202.8|22
1623253260000|2021-06-09 15:41:00|723703.9|722703.9|724195.8|722195.8|724201.5|722724.1|723691.7|722193.6|25
1623253270000|2021-06-09 15:41:10|724195.2|722195.2|723688.2|722688.2|724195.2|722689.5|723672.6|722178.9|21
1623253280000|2021-06-09 15:41:20|723687.4|722687.4|723678.1|722678.1|723687.4|722687.4|723673.6|722673.6|22
1623253290000|2021-06-09 15:41:30|723682|722682|723556.9|722556.9|724057.6|722684.2|723533.3|722051.8|34
1623253300000|2021-06-09 15:41:40|723555.9|722555.9|723564.5|722564.5|723577|722577|723555.3|722555.3|26
1623253310000|2021-06-09 15:41:50|723565.6|722565.6|723655.5|722655.5|723659.3|722659.3|723560.1|722560.1|29
1623253320000|2021-06-09 15:42:00|723654.5|722654.5|723668.1|722668.1|723700|722700|723654.5|722654.5|24
1623253330000|2021-06-09 15:42:10|723683.5|722683.5|723619.3|722619.3|723691.5|722691.5|723598.3|722598.3|30
1623253340000|2021-06-09 15:42:20|723617.8|722617.8|723654.1|722654.1|723661.1|722661.1|723617.8|722617.8|32
1623253350000|2021-06-09 15:42:30|723654.3|722654.3|723648.4|722648.4|723658.3|722658.3|723647.3|722647.3|23
1623253360000|2021-06-09 15:42:40|723647.8|722647.8|723632.2|722632.2|723650.9|722650.9|723630.7|722630.7|23
1623253370000|2021-06-09 15:42:50|723633.6|722633.6|723623.9|722623.9|723637.8|722637.8|723623.9|722623.9|22
1623253380000|2021-06-09 15:43:00|723624.2|722624.2|723618.6|722618.6|723634.3|722634.3|723616.9|722616.9|22
1623253390000|2021-06-09 15:43:10|723615.1|722615.1|723631.7|722631.7|724126.6|722642.3|723609.6|722125.7|29
1623253400000|2021-06-09 15:43:20|723635.4|722635.4|723684|722684|723697.7|722697.7|723635.4|722635.4|22
1623253410000|2021-06-09 15:43:30|723689|722689|723684.2|722684.2|723698.6|722698.6|723662.3|722662.3|30
1623253420000|2021-06-09 15:43:40|723683.6|722683.6|723723.4|722723.4|723729.2|722729.2|723683.6|722683.6|23
1623253430000|2021-06-09 15:43:50|723722.7|722722.7|723684.6|722684.6|723733.2|722733.2|723684.6|722684.6|19
1623253440000|2021-06-09 15:44:00|723687.8|722687.8|723635.8|722635.8|723690.9|722690.9|723631.2|722631.2|32
1623253450000|2021-06-09 15:44:10|723645.7|722645.7|723661.9|722661.9|723662.7|722662.7|723634.9|722634.9|16
1623253460000|2021-06-09 15:44:20|723662|722662|723660.8|722660.8|723662|722662|723638.9|722638.9|19
1623253470000|2021-06-09 15:44:30|723658.3|722658.3|723651.9|722651.9|723658.3|722658.3|723644.5|722644.5|21
1623253480000|2021-06-09 15:44:40|723653.4|722653.4|723657.3|722657.3|723669|722669|723649.9|722649.9|21
1623253490000|2021-06-09 15:44:50|723666.3|722666.3|723646.9|722646.9|723687.4|722687.4|723646.9|722646.9|34
1623253500000|2021-06-09 15:45:00|723652.9|722652.9|723666.4|722666.4|724138.3|722681|723633.3|722134.3|28
1623253510000|2021-06-09 15:45:10|723669.1|722669.1|723631.5|722631.5|723682.7|722682.7|723628.1|722628.1|22
1623253520000|2021-06-09 15:45:20|723633.1|722633.1|723650.5|722650.5|723662.1|722662.1|723633.1|722633.1|17
1623253530000|2021-06-09 15:45:30|723642.7|722642.7|723623.4|722623.4|723651.2|722651.2|723623.4|722623.4|18
1623253540000|2021-06-09 15:45:40|723626.6|722626.6|723632.1|722632.1|723632.1|722632.1|723614.6|722614.6|17
1623253550000|2021-06-09 15:45:50|723628.1|722628.1|723963.2|721963.2|723970.3|722633.4|723460.2|721963.1|22
1623253560000|2021-06-09 15:46:00|723449.4|722449.4|723438|722438|723476.4|722476.4|723429|722429|30
1623253570000|2021-06-09 15:46:10|723436.6|722436.6|723409.7|722409.7|723894.4|722443.8|723405.4|721884.8|18
1623253580000|2021-06-09 15:46:20|723416.6|722416.6|723442.8|722442.8|723456.3|722456.3|723410.8|722410.8|20
1623253590000|2021-06-09 15:46:30|723442.2|722442.2|723474.6|722474.6|723474.6|722474.6|723435.5|722435.5|19
1623253600000|2021-06-09 15:46:40|723468.7|722468.7|723454.5|722454.5|723479.9|722479.9|723436.8|722436.8|22
1623253610000|2021-06-09 15:46:50|723449.8|722449.8|723451.1|722451.1|723454.4|722454.4|723440.8|722440.8|22
1623253620000|2021-06-09 15:47:00|723453.5|722453.5|723472.5|722472.5|723472.5|722472.5|723442.6|722442.6|13
1623253630000|2021-06-09 15:47:10|723455.2|722455.2|723469.5|722469.5|723472|722472|723455.2|722455.2|19
1623253640000|2021-06-09 15:47:20|723468.1|722468.1|723467.9|722467.9|723468.2|722468.2|723462.3|722462.3|9
1623253650000|2021-06-09 15:47:30|723470.2|722470.2|723459.7|722459.7|723470.6|722470.6|723459.7|722459.7|13
1623253660000|2021-06-09 15:47:40|723463.1|722463.1|723452.6|722452.6|723465.6|722465.6|723452.6|722452.6|15
1623253670000|2021-06-09 15:47:50|723456.6|722456.6|723458.6|722458.6|723462.2|722462.2|723451.3|722451.3|12
1623253680000|2021-06-09 15:48:00|723461.1|722461.1|723431.1|722431.1|723461.1|722461.1|723421.8|722421.8|23
1623253690000|2021-06-09 15:48:10|723404|722404|723443.4|722443.4|723452.6|722452.6|723404|722404|24
1623253700000|2021-06-09 15:48:20|723444.4|722444.4|723449.7|722449.7|723454.1|722454.1|723442|722442|16
1623253710000|2021-06-09 15:48:30|723458.7|722458.7|723452.8|722452.8|723458.7|722458.7|723436.9|722436.9|9
1623253720000|2021-06-09 15:48:40|723456.5|722456.5|723440.7|722440.7|723467.8|722467.8|723433.2|722433.2|25
1623253730000|2021-06-09 15:48:50|723433.3|722433.3|723440.1|722440.1|723449.2|722449.2|723408.1|722408.1|19
1623253740000|2021-06-09 15:49:00|723924.7|721924.7|723940.1|721940.1|723950.6|721950.6|723924.7|721924.7|17
1623253750000|2021-06-09 15:49:10|723971.1|721971.1|723399|722399|724000.6|722476.3|723387.6|721971.1|20
1623253760000|2021-06-09 15:49:20|723398.9|722398.9|723452|722452|723462.4|722462.4|723396.4|722396.4|21
1623253770000|2021-06-09 15:49:30|723464|722464|723439.4|722439.4|723464|722464|723438.1|722438.1|13
1623253780000|2021-06-09 15:49:40|723439.7|722439.7|723452.1|722452.1|723476.5|722476.5|723439.7|722439.7|19
1623253790000|2021-06-09 15:49:50|723406.9|722406.9|723433.3|722433.3|723957.3|722452.4|723379.8|721914|23
1623253800000|2021-06-09 15:50:00|723434.6|722434.6|723459.3|722459.3|723483.4|722483.4|723434.6|722434.6|17
1623253810000|2021-06-09 15:50:10|723455.9|722455.9|723447|722447|723459|722459|723446.5|722446.5|9
1623253820000|2021-06-09 15:50:20|723447.5|722447.5|724031.7|722031.7|724046.6|722499.9|723446.8|722025.4|21
1623253830000|2021-06-09 15:50:30|724060.7|722060.7|723616.2|722616.2|724060.7|722646.4|723606.2|722060.7|23
1623253840000|2021-06-09 15:50:40|723618.1|722618.1|724126.2|722126.2|724136.5|722618.3|723617|722114.5|11
1623253850000|2021-06-09 15:50:50|724125.4|722125.4|724161.1|722161.1|724222.6|722719.6|723641.8|722120.5|28
1623253860000|2021-06-09 15:51:00|724148.5|722148.5|723665.8|722665.8|724179.4|722686.9|723646.7|722139.9|16
1623253870000|2021-06-09 15:51:10|723676.4|722676.4|723641.3|722641.3|723692.8|722692.8|723641.3|722641.3|23
1623253880000|2021-06-09 15:51:20|723640.3|722640.3|724158.4|722158.4|724162.8|722641.8|723638.4|722141.2|13
1623253890000|2021-06-09 15:51:30|724151.8|722151.8|724251.5|722251.5|724255.6|722737.4|723649.1|722138.8|18
1623253900000|2021-06-09 15:51:40|724265.1|722265.1|723607.6|722607.6|724269|722746.6|723503.9|722032.6|39
1623253910000|2021-06-09 15:51:50|723612|722612|724216.4|722216.4|724216.4|722696.2|723612|722175.3|25
1623253920000|2021-06-09 15:52:00|724218.5|722218.5|724139.8|722139.8|724220.8|722717|723646.4|722139.8|21
1623253930000|2021-06-09 15:52:10|723617.2|722617.2|723631.5|722631.5|724142.2|722664|723617.2|722128.2|19
1623253940000|2021-06-09 15:52:20|723634.2|722634.2|724019|722019|724031.3|722634.2|723514|722011|21
1623253950000|2021-06-09 15:52:30|724023.9|722023.9|723441|722441|724027.9|722565|723439.2|721997.1|32
1623253960000|2021-06-09 15:52:40|723442|722442|723429.7|722429.7|723938.8|722453.2|723429.7|721925|30
1623253970000|2021-06-09 15:52:50|723433.5|722433.5|723987.1|721987.1|724001.6|722484.1|723430.5|721922.3|30
1623253980000|2021-06-09 15:53:00|723989.9|721989.9|723939.7|721939.7|723999|722468.7|723387.4|721905.1|32
1623253990000|2021-06-09 15:53:10|723943.8|721943.8|723422.4|722422.4|723943.8|722448.2|723422.4|721937.2|17
1623254000000|2021-06-09 15:53:20|723427.8|722427.8|723408.5|722408.5|723443.8|722443.8|723394.4|722394.4|22
1623254010000|2021-06-09 15:53:30|723409.5|722409.5|724006.7|722006.7|724006.7|722464.2|723387.7|721947|28
1623254020000|2021-06-09 15:53:40|724003.4|722003.4|723530.7|722530.7|724007.6|722531|723528.6|721998.4|21
1623254030000|2021-06-09 15:53:50|723527.3|722527.3|723962.5|721962.5|723976.9|722527.6|723472.7|721962.5|17
1623254040000|2021-06-09 15:54:00|723961.7|721961.7|723968.6|721968.6|723978.1|722469.6|723457|721956.1|17
1623254050000|2021-06-09 15:54:10|723971.8|721971.8|723989.2|721989.2|723994.1|722493.4|723493.4|721969.1|20
1623254060000|2021-06-09 15:54:20|723987.7|721987.7|723564.8|722564.8|723987.7|722583.7|723502.9|721977.1|22
1623254070000|2021-06-09 15:54:30|723566.9|722566.9|723567|722567|723587.5|722587.5|723565.5|722565.5|23
1623254080000|2021-06-09 15:54:40|723569.5|722569.5|724075|722075|724081.9|722572.6|723557.3|722075|18
1623254090000|2021-06-09 15:54:50|724075.5|722075.5|724067.8|722067.8|724075.5|722075.5|724066.6|722066.6|21
1623254100000|2021-06-09 15:55:00|724068.5|722068.5|724069|722069|724069|722069|724067|722067|16
1623254110000|2021-06-09 15:55:10|724068.9|722068.9|724068.8|722068.8|724072|722072|724067.4|722067.4|12
1623254120000|2021-06-09 15:55:20|724069.6|722069.6|723558.3|722558.3|724069.8|722558.5|723558.3|722058.7|12
1623254130000|2021-06-09 15:55:30|723563.1|722563.1|723555.6|722555.6|723564.1|722564.1|723549.3|722549.3|17
1623254140000|2021-06-09 15:55:40|723555.8|722555.8|723569.1|722569.1|723577.8|722577.8|723555.8|722555.8|16
1623254150000|2021-06-09 15:55:50|723572.7|722572.7|723548.8|722548.8|723576.9|722576.9|723548.8|722548.8|18
1623254160000|2021-06-09 15:56:00|723552.7|722552.7|723553.5|722553.5|723555|722555|723539|722539|12
1623254170000|2021-06-09 15:56:10|723552.9|722552.9|723522.8|722522.8|723556.4|722556.4|723509.4|722509.4|21
1623254180000|2021-06-09 15:56:20|723519.9|722519.9|723488.2|722488.2|724013|722561.3|723488.2|722013|24
1623254190000|2021-06-09 15:56:30|723485.7|722485.7|723465.1|722465.1|723981.6|722485.7|723430.2|721958.8|37
1623254200000|2021-06-09 15:56:40|723456.4|722456.4|723467|722467|723477.2|722477.2|723456.4|722456.4|20
1623254210000|2021-06-09 15:56:50|723463|722463|723969.8|721969.8|723997.6|722493.8|723438.9|721966.4|30
1623254220000|2021-06-09 15:57:00|723968.1|721968.1|723479.8|722479.8|723968.1|722479.8|723438.1|721949.9|31
1623254230000|2021-06-09 15:57:10|723973|721973|723961.6|721961.6|723985.7|722501.8|723452.2|721961.6|22
1623254240000|2021-06-09 15:57:20|723450.8|722450.8|723375.7|722375.7|723459.7|722459.7|723371.1|722371.1|17
1623254250000|2021-06-09 15:57:30|723377.1|722377.1|723766.2|721766.2|723818.6|722377.1|723276.1|721766.2|22
1623254260000|2021-06-09 15:57:40|723768.9|721768.9|723174.9|722174.9|723771.6|722182.2|723133.2|721652.6|18
1623254270000|2021-06-09 15:57:50|723174.4|722174.4|723178.8|722178.8|723673.2|722184.7|723171|721662.5|17
1623254280000|2021-06-09 15:58:00|723171.7|722171.7|723141.5|722141.5|723176.7|722176.7|723141.5|722141.5|10
1623254290000|2021-06-09 15:58:10|723141.3|722141.3|723640.3|721640.3|723664.8|722150.1|723132.7|721628.4|25
1623254300000|2021-06-09 15:58:20|723636.8|721636.8|723650.2|721650.2|723658.9|721658.9|723636.8|721636.8|18
1623254310000|2021-06-09 15:58:30|723651.5|721651.5|723731.2|721731.2|723735.7|721735.7|723650.5|721650.5|26
1623254320000|2021-06-09 15:58:40|723737.2|721737.2|723796.6|721796.6|723805.1|721805.1|723732.5|721732.5|22
1623254330000|2021-06-09 15:58:50|723811|721811|723793.5|721793.5|723811|721811|723782.1|721782.1|15
1623254340000|2021-06-09 15:59:00|723794.1|721794.1|723783.9|721783.9|723796.2|721796.2|723783.9|721783.9|14
1623254350000|2021-06-09 15:59:10|723785.4|721785.4|723799.9|721799.9|723800.4|721800.4|723784.3|721784.3|17
1623254360000|2021-06-09 15:59:20|723794.8|721794.8|723812.8|721812.8|723824.6|721824.6|723794.8|721794.8|16
1623254370000|2021-06-09 15:59:30|723810.6|721810.6|723792|721792|723828.4|722322|723304.1|721791.9|13
1623254380000|2021-06-09 15:59:40|723815.2|721815.2|723827.4|721827.4|723841.5|722334.2|723329.9|721806|23
1623254390000|2021-06-09 15:59:50|723827.3|721827.3|723833.9|721833.9|723844.7|721844.7|723827.3|721827.3|11
1623254400000|2021-06-09 16:00:00|723833.2|721833.2|723746.5|721746.5|723833.2|722291.3|723219.7|721709.3|25
1623254410000|2021-06-09 16:00:10|723757.4|721757.4|723819.2|721819.2|723819.2|721819.2|723756.5|721756.5|25
1623254420000|2021-06-09 16:00:20|723815.4|721815.4|723839.9|721839.9|723846.5|721846.5|723815.4|721815.4|21
1623254430000|2021-06-09 16:00:30|723842.8|721842.8|723800.8|721800.8|723849.9|721849.9|723749.8|721749.8|19
1623254440000|2021-06-09 16:00:40|723802.3|721802.3|723953.3|721953.3|723965.4|721965.4|723802.3|721802.3|23
1623254450000|2021-06-09 16:00:50|723959.1|721959.1|723385.9|722385.9|723987.6|722401|723385.8|721880.6|17
1623254460000|2021-06-09 16:01:00|723380.8|722380.8|723952.1|721952.1|723959.3|722380.8|723356.9|721836.8|26
1623254470000|2021-06-09 16:01:10|723942.6|721942.6|723935.3|721935.3|723948.5|721948.5|723935.3|721935.3|13
1623254480000|2021-06-09 16:01:20|723938|721938|723815.8|721815.8|723941.8|722364.2|723353.3|721815.8|14
1623254490000|2021-06-09 16:01:30|723813.9|721813.9|723818.9|721818.9|723827.7|721827.7|723813.6|721813.6|15
1623254500000|2021-06-09 16:01:40|723817.1|721817.1|723835.1|721835.1|723835.1|721835.1|723817.1|721817.1|10
1623254510000|2021-06-09 16:01:50|723835.7|721835.7|723807.5|721807.5|723877.1|722363.6|723319.5|721807.5|22
1623254520000|2021-06-09 16:02:00|723788.5|721788.5|723795.6|721795.6|723799.4|722294.6|723287.3|721770.8|20
1623254530000|2021-06-09 16:02:10|723791.8|721791.8|723794.8|721794.8|723796|721796|723791.8|721791.8|11
1623254540000|2021-06-09 16:02:20|723794.4|721794.4|723795.1|721795.1|723797.4|721797.4|723792.2|721792.2|10
1623254550000|2021-06-09 16:02:30|723795.3|721795.3|723790.2|721790.2|723796.4|721796.4|723783.1|721783.1|11
1623254560000|2021-06-09 16:02:40|723783.2|721783.2|723782.6|721782.6|723783.3|721783.3|723779|721779|12
1623254570000|2021-06-09 16:02:50|723783.1|721783.1|723775.8|721775.8|723797.8|721797.8|723771.1|721771.1|16
1623254580000|2021-06-09 16:03:00|723774.3|721774.3|723779.9|721779.9|723798.1|721798.1|723774.3|721774.3|8
1623254590000|2021-06-09 16:03:10|723796|721796|723714.4|721714.4|723796|721796|723708.1|721708.1|14
1623254600000|2021-06-09 16:03:20|723724.2|721724.2|723724.7|721724.7|723725.5|721725.5|723716.1|721716.1|11
1623254610000|2021-06-09 16:03:30|723728.2|721728.2|723718|721718|723728.7|721728.7|723714.3|721714.3|10
1623254620000|2021-06-09 16:03:40|723720|721720|723726|721726|723726|721726|723719.5|721719.5|9
1623254630000|2021-06-09 16:03:50|723725.3|721725.3|723205.8|722205.8|723728.4|722225.7|723205.8|721725.3|11
1623254640000|2021-06-09 16:04:00|723217.7|722217.7|723217.2|722217.2|723218.5|722218.5|723210.2|722210.2|7
1623254650000|2021-06-09 16:04:10|723214.4|722214.4|723723|721723|723736.4|722218.1|723214.3|721717.3|14
1623254660000|2021-06-09 16:04:20|723734.2|721734.2|723716.2|721716.2|723736.7|722229.3|723221.6|721710.2|10
1623254670000|2021-06-09 16:04:30|723719.7|721719.7|723707.1|721707.1|723719.7|721719.7|723707.1|721707.1|7
1623254680000|2021-06-09 16:04:40|723707.2|721707.2|723091.5|722091.5|723714|722109.3|723083.3|721677.4|18
1623254690000|2021-06-09 16:04:50|723091.6|722091.6|723091.8|722091.8|723097.7|722097.7|723077.5|722077.5|11
1623254700000|2021-06-09 16:05:00|723077.7|722077.7|723221.4|722221.4|723221.4|722221.4|723063.3|722063.3|32
1623254710000|2021-06-09 16:05:10|723231|722231|723823.1|721823.1|723834.6|722356.4|723231|721787.9|32
1623254720000|2021-06-09 16:05:20|723817.4|721817.4|723360.1|722360.1|723824|722363.7|723335.9|721809|23
1623254730000|2021-06-09 16:05:30|723361.2|722361.2|723782.7|721782.7|723786.4|722370.3|723276.4|721770.2|19
1623254740000|2021-06-09 16:05:40|723768.3|721768.3|723770.9|721770.9|723787|722304.1|723254.9|721762.5|32
1623254750000|2021-06-09 16:05:50|723771.4|721771.4|723771.7|721771.7|723845.5|722322.9|723271.9|721756.8|31
1623254760000|2021-06-09 16:06:00|723764.4|721764.4|723534.9|721534.9|723782.6|722296.9|723261.6|721534.9|25
1623254770000|2021-06-09 16:06:10|723536.1|721536.1|723095.2|722095.2|723598|722100.2|723074.5|721532|33
1623254780000|2021-06-09 16:06:20|723101|722101|723085|722085|723560|722101.5|723067.6|721560|24
1623254790000|2021-06-09 16:06:30|723082.2|722082.2|723104.6|722104.6|723104.6|722104.6|723080.2|722080.2|26
1623254800000|2021-06-09 16:06:40|723109.9|722109.9|723161.7|722161.7|723163.8|722163.8|723095.2|722095.2|32
1623254810000|2021-06-09 16:06:50|723153.5|722153.5|723154.8|722154.8|723163.7|722163.7|723152.4|722152.4|24
1623254820000|2021-06-09 16:07:00|723151.5|722151.5|723161.6|722161.6|723165.4|722165.4|723125.6|722125.6|22
1623254830000|2021-06-09 16:07:10|723150.8|722150.8|723171.1|722171.1|723689.7|722217.3|723144.9|721674|26
1623254840000|2021-06-09 16:07:20|723183.1|722183.1|723699.8|721699.8|723699.8|722183.1|723157.9|721661.5|22
1623254850000|2021-06-09 16:07:30|723701.5|721701.5|723708.3|721708.3|723708.9|721708.9|723697.7|721697.7|12
1623254860000|2021-06-09 16:07:40|723707.3|721707.3|723712.9|721712.9|723713.4|721713.4|723701.5|721701.5|19
1623254870000|2021-06-09 16:07:50|723712.2|721712.2|723264|722264|723712.2|722264|723242.5|721704.8|13
1623254880000|2021-06-09 16:08:00|723260.2|722260.2|723307|722307|723804|722321.2|723258.1|721801.8|19
1623254890000|2021-06-09 16:08:10|723309.5|722309.5|723354.1|722354.1|723821.1|722354.1|723300.1|721815.4|23
1623254900000|2021-06-09 16:08:20|723831.1|721831.1|723314.5|722314.5|723837.4|722376.7|723314.5|721820.1|22
1623254910000|2021-06-09 16:08:30|723303.4|722303.4|723292.6|722292.6|723304.4|722304.4|723279.4|722279.4|22
1623254920000|2021-06-09 16:08:40|723293|722293|723259.5|722259.5|723298.9|722298.9|723252.6|722252.6|16
1623254930000|2021-06-09 16:08:50|723258.6|722258.6|723258.7|722258.7|723259.9|722259.9|723258.3|722258.3|9
1623254940000|2021-06-09 16:09:00|723258.8|722258.8|723297.6|722297.6|723297.6|722297.6|723252.3|722252.3|10
1623254950000|2021-06-09 16:09:10|723289.5|722289.5|723255.5|722255.5|723291.4|722291.4|723245|722245|13
1623254960000|2021-06-09 16:09:20|723261|722261|723256.7|722256.7|723261|722261|723237.3|722237.3|19
1623254970000|2021-06-09 16:09:30|723258.2|722258.2|723256.4|722256.4|723258.2|722258.2|723253.5|722253.5|15
1623254980000|2021-06-09 16:09:40|723247.1|722247.1|723259|722259|723263.8|722263.8|723247.1|722247.1|14
1623254990000|2021-06-09 16:09:50|723256.1|722256.1|723259.9|722259.9|723262.8|722262.8|723255.1|722255.1|15
1623255000000|2021-06-09 16:10:00|723260.2|722260.2|723266.1|722266.1|723267.9|722267.9|723253.5|722253.5|22
1623255010000|2021-06-09 16:10:10|723264.8|722264.8|723255.7|722255.7|723264.8|722264.8|723254.5|722254.5|13
1623255020000|2021-06-09 16:10:20|723255.8|722255.8|723256.7|722256.7|723257.5|722257.5|723254.7|722254.7|10
1623255030000|2021-06-09 16:10:30|723261.2|722261.2|723130|722130|723261.2|722261.2|723119.8|722119.8|24
1623255040000|2021-06-09 16:10:40|723131.1|722131.1|723710.3|721710.3|723710.3|722182.8|723129.5|721689.3|29
1623255050000|2021-06-09 16:10:50|723210.9|722210.9|723216.5|722216.5|723719.7|722221.6|723208|721707.6|28
1623255060000|2021-06-09 16:11:00|723217.3|722217.3|723200.9|722200.9|723217.3|722217.3|723186.6|722186.6|33
1623255070000|2021-06-09 16:11:10|723203|722203|723708.7|721708.7|723712.4|722214|723192.2|721702.5|36
1623255080000|2021-06-09 16:11:20|723708|721708|723210.4|722210.4|723711.2|722213.4|723199.3|721706.2|23
1623255090000|2021-06-09 16:11:30|723210|722210|723222.4|722222.4|723723.5|722222.4|723207|721709|17
1623255100000|2021-06-09 16:11:40|723738|721738|723170.7|722170.7|723738|722251.1|723168.2|721737.8|23
1623255110000|2021-06-09 16:11:50|723171.3|722171.3|723170.9|722170.9|723172.1|722172.1|723168.3|722168.3|17
1623255120000|2021-06-09 16:12:00|723170.4|722170.4|723172.6|722172.6|723189.7|722189.7|723167.9|722167.9|23
1623255130000|2021-06-09 16:12:10|723172.8|722172.8|723202.6|722202.6|723203.8|722203.8|723170.6|722170.6|19
1623255140000|2021-06-09 16:12:20|723200.9|722200.9|723189.8|722189.8|723200.9|722200.9|723189.6|722189.6|16
1623255150000|2021-06-09 16:12:30|723190.1|722190.1|723193.5|722193.5|723193.7|722193.7|723189.6|722189.6|13
1623255160000|2021-06-09 16:12:40|723193.6|722193.6|723090.8|722090.8|723199.4|722199.4|723078.4|722078.4|20
1623255170000|2021-06-09 16:12:50|723090.1|722090.1|723137.2|722137.2|723139.1|722139.1|723090.1|722090.1|24
1623255180000|2021-06-09 16:13:00|723135.2|722135.2|723149.4|722149.4|723152.5|722152.5|723119.6|722119.6|30
1623255190000|2021-06-09 16:13:10|723148.6|722148.6|723123.4|722123.4|723650.2|722152.8|723117.9|721622.6|30
1623255200000|2021-06-09 16:13:20|723122.4|722122.4|722948.2|721948.2|723132.6|722132.6|722945.1|721945.1|21
1623255210000|2021-06-09 16:13:30|722948.7|721948.7|722952.1|721952.1|723462.5|721976.3|722948.7|721442.9|17
1623255220000|2021-06-09 16:13:40|722951.5|721951.5|722948|721948|723470.2|721977.5|722947.9|721444.6|28
1623255230000|2021-06-09 16:13:50|722947.5|721947.5|722950.4|721950.4|722950.6|721950.6|722941.8|721941.8|30
1623255240000|2021-06-09 16:14:00|722948.5|721948.5|723479|721479|723480.5|721979|722948.5|721458.1|33
1623255250000|2021-06-09 16:14:10|723480.4|721480.4|723498.4|721498.4|723509.9|721509.9|723478.1|721478.1|37
1623255260000|2021-06-09 16:14:20|723498.3|721498.3|722996.7|721996.7|723502.1|721996.7|722990.1|721484.7|28
1623255270000|2021-06-09 16:14:30|722994.2|721994.2|722969|721969|722996|721996|722961.4|721961.4|17
1623255280000|2021-06-09 16:14:40|722971.1|721971.1|722826.7|721826.7|722972.4|721972.4|722813.1|721813.1|13
1623255290000|2021-06-09 16:14:50|722827.3|721827.3|722878.2|721878.2|723385.8|721886.3|722814.5|721379.9|24
1623255300000|2021-06-09 16:15:00|722875.6|721875.6|723392.9|721392.9|723400.5|721883.1|722862.7|721390.6|25
1623255310000|2021-06-09 16:15:10|723394.5|721394.5|722937.8|721937.8|723437.3|721937.8|722888.7|721379.3|36
1623255320000|2021-06-09 16:15:20|722937|721937|722980.8|721980.8|723478.3|721980.8|722928.4|721447.1|28
1623255330000|2021-06-09 16:15:30|723501.9|721501.9|722879.7|721879.7|723508.2|722012.5|722876.3|721381.2|30
1623255340000|2021-06-09 16:15:40|722879.6|721879.6|722866.1|721866.1|722888.3|721888.3|722846.3|721846.3|23
1623255350000|2021-06-09 16:15:50|722866.9|721866.9|722858.5|721858.5|722866.9|721866.9|722851.7|721851.7|9
1623255360000|2021-06-09 16:16:00|722858.4|721858.4|722861.8|721861.8|722861.8|721861.8|722848.5|721848.5|17
1623255370000|2021-06-09 16:16:10|722873.2|721873.2|722883.7|721883.7|722895|721895|722861.9|721861.9|23
1623255380000|2021-06-09 16:16:20|722881.1|721881.1|722849.7|721849.7|722909.8|721909.8|722846.1|721846.1|19
1623255390000|2021-06-09 16:16:30|722853.8|721853.8|722841.9|721841.9|722870.8|721870.8|722837.3|721837.3|24
1623255400000|2021-06-09 16:16:40|722840.5|721840.5|722843.4|721843.4|722843.4|721843.4|722839.8|721839.8|23
1623255410000|2021-06-09 16:16:50|722844|721844|722844.8|721844.8|722849.3|721849.3|722844|721844|26
1623255420000|2021-06-09 16:17:00|722845.7|721845.7|722850|721850|722851.8|721851.8|722843.9|721843.9|16
1623255430000|2021-06-09 16:17:10|722851.2|721851.2|722894.3|721894.3|723420|721915.4|722851.2|721368.7|28
1623255440000|2021-06-09 16:17:20|722890.6|721890.6|722896|721896|722900.2|721900.2|722888.1|721888.1|13
1623255450000|2021-06-09 16:17:30|722893.8|721893.8|722888.4|721888.4|722896|721896|722878|721878|21
1623255460000|2021-06-09 16:17:40|722885|721885|722781.7|721781.7|723323.7|721885|722770.2|721292.4|26
1623255470000|2021-06-09 16:17:50|722783.9|721783.9|722772.2|721772.2|722800.3|721800.3|722772.2|721772.2|21
1623255480000|2021-06-09 16:18:00|722778.5|721778.5|722787.9|721787.9|722795.3|721795.3|722778.1|721778.1|16
1623255490000|2021-06-09 16:18:10|722788.5|721788.5|722766.4|721766.4|722794.6|721794.6|722765.1|721765.1|11
1623255500000|2021-06-09 16:18:20|722766.3|721766.3|722832.5|721832.5|723313.8|721840|722765.9|721279.6|17
1623255510000|2021-06-09 16:18:30|722832.7|721832.7|723339.3|721339.3|723352|721852.7|722832.7|721334.8|24
1623255520000|2021-06-09 16:18:40|723344.3|721344.3|723337.2|721337.2|723350.8|721350.8|723336.9|721336.9|16
1623255530000|2021-06-09 16:18:50|723337.7|721337.7|723339.2|721339.2|723340.5|721340.5|723337.1|721337.1|9
1623255540000|2021-06-09 16:19:00|723326.3|721326.3|723334.3|721334.3|723334.3|721833.3|722830.5|721326.3|11
1623255550000|2021-06-09 16:19:10|723341.8|721341.8|723334.5|721334.5|723342.8|721342.8|723328.3|721328.3|16
1623255560000|2021-06-09 16:19:20|723333.3|721333.3|723331.8|721331.8|723335.7|721335.7|723325.7|721325.7|10
1623255570000|2021-06-09 16:19:30|723331.7|721331.7|723349.3|721349.3|723355|721355|723331.7|721331.7|17
1623255580000|2021-06-09 16:19:40|723340.6|721340.6|723354.4|721354.4|723357.9|721357.9|723338.2|721338.2|15
1623255590000|2021-06-09 16:19:50|723347.7|721347.7|723342.8|721342.8|723347.7|721347.7|723341.5|721341.5|5
1623255600000|2021-06-09 16:20:00|723356.1|721356.1|723347.3|721347.3|723359.1|721359.1|723347.3|721347.3|20
1623255610000|2021-06-09 16:20:10|723334.7|721334.7|723350.6|721350.6|723351.6|721351.6|723334.2|721334.2|11
1623255620000|2021-06-09 16:20:20|723351.1|721351.1|723079.3|721079.3|723351.1|721568.9|722568.9|721061.1|28
1623255630000|2021-06-09 16:20:30|723080.9|721080.9|723167.5|721167.5|723167.5|721646.9|722598.2|721069.8|33
1623255640000|2021-06-09 16:20:40|723167.8|721167.8|722681.8|721681.8|723175.3|721685.3|722659.3|721161.2|22
1623255650000|2021-06-09 16:20:50|722678.2|721678.2|722681.6|721681.6|723194.4|721686.7|722672.7|721177.8|10
1623255660000|2021-06-09 16:21:00|722677.5|721677.5|722683.1|721683.1|722686.8|721686.8|722671.4|721671.4|14
1623255670000|2021-06-09 16:21:10|722679.9|721679.9|722673.6|721673.6|723192.1|721679.9|722663.7|721166|20
1623255680000|2021-06-09 16:21:20|722674.7|721674.7|722577.1|721577.1|723139|721679.2|722566.7|721071.6|26
1623255690000|2021-06-09 16:21:30|722577.7|721577.7|722561|721561|722588.1|721588.1|722561|721561|18
1623255700000|2021-06-09 16:21:40|722573|721573|722564.4|721564.4|722575.5|721575.5|722560.8|721560.8|12
1623255710000|2021-06-09 16:21:50|722565|721565|722463.6|721463.6|723005|721575.1|722430.6|720987.3|32
1623255720000|2021-06-09 16:22:00|722467|721467|722460|721460|722485.4|721485.4|722460|721460|27
1623255730000|2021-06-09 16:22:10|722457|721457|722453.7|721453.7|722503.3|721503.3|722450.6|721450.6|25
1623255740000|2021-06-09 16:22:20|722454.5|721454.5|722452.2|721452.2|722456.6|721456.6|722450|721450|18
1623255750000|2021-06-09 16:22:30|722454.7|721454.7|722485.3|721485.3|722495|721495|722454.7|721454.7|22
1623255760000|2021-06-09 16:22:40|722490.3|721490.3|722505.3|721505.3|722509.4|721509.4|722448.8|721448.8|25
1623255770000|2021-06-09 16:22:50|722498.5|721498.5|722500.7|721500.7|722506|721506|722496.7|721496.7|10
1623255780000|2021-06-09 16:23:00|722499.8|721499.8|722588.6|721588.6|722606.1|721606.1|722495.4|721495.4|22
1623255790000|2021-06-09 16:23:10|722574.9|721574.9|722608.1|721608.1|722610.7|721610.7|722573.5|721573.5|12
1623255800000|2021-06-09 16:23:20|722622.7|721622.7|722634.2|721634.2|722657.2|721657.2|722579.9|721579.9|20
1623255810000|2021-06-09 16:23:30|722638|721638|722712.3|721712.3|723207.2|721726.3|722638|721201.3|29
1623255820000|2021-06-09 16:23:40|722718.4|721718.4|722710|721710|722722|721722|722687|721687|26
1623255830000|2021-06-09 16:23:50|722711.5|721711.5|722688.5|721688.5|722711.5|721711.5|722679.6|721679.6|13
1623255840000|2021-06-09 16:24:00|722688.4|721688.4|722677.9|721677.9|722688.4|721688.4|722672.5|721672.5|12
1623255850000|2021-06-09 16:24:10|722680.3|721680.3|722697.6|721697.6|723190|721701.2|722677|721190|6
1623255860000|2021-06-09 16:24:20|722698.7|721698.7|722690|721690|722699.8|721699.8|722687.8|721687.8|6
1623255870000|2021-06-09 16:24:30|722687.6|721687.6|722691.1|721691.1|722691.1|721691.1|722686.8|721686.8|4
1623255880000|2021-06-09 16:24:40|722690.7|721690.7|722691.8|721691.8|722693.1|721693.1|722680|721680|6
1623255890000|2021-06-09 16:24:50|722691.6|721691.6|722690.7|721690.7|722698.4|721698.4|722687.6|721687.6|12
1623255900000|2021-06-09 16:25:00|722691.4|721691.4|722684.9|721684.9|723193|721691.8|722684.9|721168.4|20
1623255910000|2021-06-09 16:25:10|722686|721686|723178.1|721178.1|723178.1|721691.1|722684.7|721174.7|10
1623255920000|2021-06-09 16:25:20|723179.9|721179.9|723182.2|721182.2|723184.2|721184.2|723174.5|721174.5|12
1623255930000|2021-06-09 16:25:30|723181.9|721181.9|723175.3|721175.3|723181.9|721181.9|723163|721163|19
1623255940000|2021-06-09 16:25:40|723175|721175|723174.1|721174.1|723178.9|721178.9|723170.1|721170.1|15
1623255950000|2021-06-09 16:25:50|723176.9|721176.9|723180.4|721180.4|723185.7|721185.7|723175|721175|11
1623255960000|2021-06-09 16:26:00|723175.6|721175.6|723174.8|721174.8|723178.1|721178.1|723173.2|721173.2|20
1623255970000|2021-06-09 16:26:10|723173.5|721173.5|723181.8|721181.8|723181.8|721181.8|723169.8|721169.8|17
1623255980000|2021-06-09 16:26:20|723182.9|721182.9|723179.7|721179.7|723182.9|721182.9|723172.9|721172.9|18
1623255990000|2021-06-09 16:26:30|723177.9|721177.9|723173.7|721173.7|723184.2|721184.2|723173.7|721173.7|16
1623256000000|2021-06-09 16:26:40|723174.4|721174.4|722683|721683|723174.4|721683|722683|721166.4|11
1623256010000|2021-06-09 16:26:50|722672.6|721672.6|723390.2|721390.2|723390.2|721878.7|722672.6|721340.5|28
1623256020000|2021-06-09 16:27:00|723385.7|721385.7|722804.2|721804.2|723407.1|721853.8|722792.1|721385.7|28
1623256030000|2021-06-09 16:27:10|722801.9|721801.9|722834.4|721834.4|723343.3|721842.8|722800|721301.7|23
1623256040000|2021-06-09 16:27:20|722833.6|721833.6|722855.2|721855.2|723361.2|721858.5|722833.6|721361.2|17
1623256050000|2021-06-09 16:27:30|722853.3|721853.3|722859.9|721859.9|722869.8|721869.8|722847.5|721847.5|25
1623256060000|2021-06-09 16:27:40|722859.3|721859.3|722867.8|721867.8|722876|721876|722859.3|721859.3|18
1623256070000|2021-06-09 16:27:50|722868.1|721868.1|722935.8|721935.8|722935.8|721935.8|722867.7|721867.7|13
1623256080000|2021-06-09 16:28:00|722916.2|721916.2|723378.1|721378.1|723391.1|721923.3|722916.2|721378.1|19
1623256090000|2021-06-09 16:28:10|723378.9|721378.9|723347.9|721347.9|723380.8|721871.5|722851.8|721347|29
1623256100000|2021-06-09 16:28:20|722849.9|721849.9|723360.5|721360.5|723378.5|721852.8|722842.3|721352|24
1623256110000|2021-06-09 16:28:30|723357.6|721357.6|723353.9|721353.9|723368.3|721368.3|723353.9|721353.9|15
1623256120000|2021-06-09 16:28:40|723352.9|721352.9|723341.7|721341.7|723357|721357|723341.2|721341.2|24
1623256130000|2021-06-09 16:28:50|723331|721331|723338.5|721338.5|723340.8|721849.5|722835.1|721331|32
1623256140000|2021-06-09 16:29:00|723340.6|721340.6|723335.7|721335.7|723351.1|721351.1|723334.8|721334.8|13
1623256150000|2021-06-09 16:29:10|723337.5|721337.5|722803|721803|723342.1|721803|722795.9|721301.7|14
1623256160000|2021-06-09 16:29:20|722785.2|721785.2|722771.1|721771.1|723273.5|721799.7|722771.1|721266|16
1623256170000|2021-06-09 16:29:30|722771.5|721771.5|723240.1|721240.1|723276.6|721771.5|722762.8|721240.1|17
1623256180000|2021-06-09 16:29:40|723261|721261|723232.9|721232.9|723261|721261|723226.2|721226.2|25
1623256190000|2021-06-09 16:29:50|723234.4|721234.4|723210.5|721210.5|723234.4|721234.4|723205.5|721205.5|27
1623256200000|2021-06-09 16:30:00|723204|721204|723236.5|721236.5|723250|721738.1|722738.1|721204|24
1623256210000|2021-06-09 16:30:10|723243.6|721243.6|723238.9|721238.9|723244.9|721244.9|723238.5|721238.5|12
1623256220000|2021-06-09 16:30:20|723237.9|721237.9|723236.2|721236.2|723242.1|721242.1|723230.5|721230.5|17
1623256230000|2021-06-09 16:30:30|723234.8|721234.8|723236.6|721236.6|723237.9|721237.9|723233.2|721233.2|10
1623256240000|2021-06-09 16:30:40|723235.4|721235.4|723240.2|721240.2|723243.4|721243.4|723234|721234|15
1623256250000|2021-06-09 16:30:50|723242.7|721242.7|723239.3|721239.3|723242.7|721242.7|723237|721237|12
1623256260000|2021-06-09 16:31:00|723239.1|721239.1|723260.4|721260.4|723260.4|721260.4|723235|721235|15
1623256270000|2021-06-09 16:31:10|723253.1|721253.1|723254.5|721254.5|723262.9|721262.9|723234.8|721234.8|22
1623256280000|2021-06-09 16:31:20|723249.8|721249.8|723255.7|721255.7|723258.4|721258.4|723249.4|721249.4|15
1623256290000|2021-06-09 16:31:30|723255.5|721255.5|723255.6|721255.6|723259.3|721259.3|723253.6|721253.6|11
1623256300000|2021-06-09 16:31:40|723256.9|721256.9|723265.6|721265.6|723278.1|721278.1|723251.6|721251.6|21
1623256310000|2021-06-09 16:31:50|723264.2|721264.2|723317.5|721317.5|723317.8|721814.7|722814.7|721264.2|26
1623256320000|2021-06-09 16:32:00|723315.8|721315.8|722830.4|721830.4|723346.7|721835.5|722827.8|721315.8|35
1623256330000|2021-06-09 16:32:10|722830|721830|723340.5|721340.5|723344.2|721837.3|722827.6|721326.7|19
1623256340000|2021-06-09 16:32:20|723341.7|721341.7|722881|721881|723356.2|721881.8|722866.4|721339|20
1623256350000|2021-06-09 16:32:30|722882.7|721882.7|722879.3|721879.3|722887.8|721887.8|722879.3|721879.3|19
1623256360000|2021-06-09 16:32:40|722876.7|721876.7|722879.5|721879.5|722883.5|721883.5|722876.7|721876.7|11
1623256370000|2021-06-09 16:32:50|722878.3|721878.3|723380.8|721380.8|723381.7|721886|722878.3|721380.8|20
1623256380000|2021-06-09 16:33:00|723380.5|721380.5|723375.8|721375.8|723380.5|721380.5|723373.7|721373.7|11
1623256390000|2021-06-09 16:33:10|723376.2|721376.2|723524.9|721524.9|723558.8|722031.4|722881.8|721376.2|23
1623256400000|2021-06-09 16:33:20|723527.1|721527.1|723547.7|721547.7|723551.7|721551.7|723511.9|721511.9|31
1623256410000|2021-06-09 16:33:30|723550.3|721550.3|723458.5|721458.5|723555.5|721976.7|722976.7|721458.5|32
1623256420000|2021-06-09 16:33:40|723481.1|721481.1|723472.3|721472.3|723489.3|721489.3|723470|721470|29
1623256430000|2021-06-09 16:33:50|723471.8|721471.8|723487.2|721487.2|723487.2|721487.2|723471.8|721471.8|15
1623256440000|2021-06-09 16:34:00|723484|721484|723498.4|721498.4|723507.2|721507.2|723474.8|721474.8|27
1623256450000|2021-06-09 16:34:10|723521.7|721521.7|723557.5|721557.5|723557.5|721557.5|723504.7|721504.7|32
1623256460000|2021-06-09 16:34:20|723557.9|721557.9|723553.5|721553.5|723567.4|721567.4|723518.5|721518.5|30
1623256470000|2021-06-09 16:34:30|723555.1|721555.1|723558.6|721558.6|723570.5|722076.6|723067.6|721541.7|34
1623256480000|2021-06-09 16:34:40|723557.3|721557.3|723558|721558|723559.6|721559.6|723549.7|721549.7|16
1623256490000|2021-06-09 16:34:50|723555.2|721555.2|723556.4|721556.4|723568.8|722059.1|723050|721540.3|27
1623256500000|2021-06-09 16:35:00|723561.8|721561.8|723556.3|721556.3|723561.8|721561.8|723548.4|721548.4|18
1623256510000|2021-06-09 16:35:10|723551.3|721551.3|723527.6|721527.6|723559.5|721559.5|723524.6|721524.6|22
1623256520000|2021-06-09 16:35:20|723524.4|721524.4|723516.1|721516.1|723542.4|721542.4|723502.9|721502.9|17
1623256530000|2021-06-09 16:35:30|723523.8|721523.8|723116|722116|723594.5|722121.6|723086|721523.8|17
1623256540000|2021-06-09 16:35:40|723112.9|722112.9|723110.8|722110.8|723122.1|722122.1|723092|722092|15
1623256550000|2021-06-09 16:35:50|723112.9|722112.9|723647.5|721647.5|723647.5|722150|723108.9|721628.9|18
1623256560000|2021-06-09 16:36:00|723641.1|721641.1|723650.8|721650.8|723650.8|721650.8|723638.4|721638.4|6
1623256570000|2021-06-09 16:36:10|723656.2|721656.2|723648.1|721648.1|723656.2|721656.2|723621.2|721621.2|16
1623256580000|2021-06-09 16:36:20|723644.7|721644.7|723631.5|721631.5|723644.7|721644.7|723627.2|721627.2|29
1623256590000|2021-06-09 16:36:30|723631.8|721631.8|723522.8|721522.8|723632.6|721632.6|723501|721501|27
1623256600000|2021-06-09 16:36:40|723523.3|721523.3|723511.8|721511.8|723528.5|721998.9|722998.9|721501.5|29
1623256610000|2021-06-09 16:36:50|723521.2|721521.2|723087.3|722087.3|723545|722087.5|723030|721516.9|32
1623256620000|2021-06-09 16:37:00|723589.4|721589.4|723609.7|721609.7|723616.4|721616.4|723589.4|721589.4|23
1623256630000|2021-06-09 16:37:10|723613.4|721613.4|723608|721608|723613.4|722107.9|723089.4|721584.5|24
1623256640000|2021-06-09 16:37:20|723604.2|721604.2|723588.2|721588.2|723604.4|721604.4|723585.4|721585.4|18
1623256650000|2021-06-09 16:37:30|723589.9|721589.9|723577.2|721577.2|723597.4|721597.4|723567.7|721567.7|13
1623256660000|2021-06-09 16:37:40|723584.2|721584.2|723567.2|721567.2|723584.2|721584.2|723556.8|721556.8|17
1623256670000|2021-06-09 16:37:50|723567.7|721567.7|723516.6|721516.6|723586|721586|723516.6|721516.6|19
1623256680000|2021-06-09 16:38:00|723512.7|721512.7|723522.8|721522.8|723537.5|721537.5|723512.7|721512.7|27
1623256690000|2021-06-09 16:38:10|723530.3|721530.3|723530.9|721530.9|723536.2|721536.2|723525.6|721525.6|17
1623256700000|2021-06-09 16:38:20|723527.1|721527.1|723521.5|721521.5|723534.2|721534.2|723521.5|721521.5|25
1623256710000|2021-06-09 16:38:30|723524|721524|723518.2|721518.2|723536.1|721536.1|723518.2|721518.2|27
1623256720000|2021-06-09 16:38:40|723523.1|721523.1|723525.7|721525.7|723527.4|721527.4|723521.1|721521.1|21
1623256730000|2021-06-09 16:38:50|723526.5|721526.5|723535.2|721535.2|723535.2|721535.2|723524.5|721524.5|16
1623256740000|2021-06-09 16:39:00|723533.4|721533.4|723522.7|721522.7|723536.3|721536.3|723520.8|721520.8|20
1623256750000|2021-06-09 16:39:10|723525.2|721525.2|723492.1|721492.1|723527.4|721527.4|723492.1|721492.1|21
1623256760000|2021-06-09 16:39:20|723512.9|721512.9|723506.2|721506.2|723514.5|721514.5|723489.9|721489.9|22
1623256770000|2021-06-09 16:39:30|723503.1|721503.1|723496.4|721496.4|723503.1|721503.1|723476|721476|20
1623256780000|2021-06-09 16:39:40|723495.3|721495.3|723490.1|721490.1|723502|721502|723477.4|721477.4|20
1623256790000|2021-06-09 16:39:50|723488|721488|722947.7|721947.7|723488|721960|722947.1|721444.8|17
1623256800000|2021-06-09 16:40:00|722953|721953|723451.3|721451.3|723465.3|721961.2|722951.7|721451.3|13
1623256810000|2021-06-09 16:40:10|723456.6|721456.6|723444.7|721444.7|723458.3|721458.3|723443.7|721443.7|16
1623256820000|2021-06-09 16:40:20|723451.6|721451.6|723452.1|721452.1|723455.8|721455.8|723449.7|721449.7|9
1623256830000|2021-06-09 16:40:30|723457.4|721457.4|723476.4|721476.4|723476.8|721957.9|722948.8|721448.1|15
1623256840000|2021-06-09 16:40:40|723468.8|721468.8|722958.4|721958.4|723471.2|721958.4|722946.4|721443.5|17
1623256850000|2021-06-09 16:40:50|722955|721955|723463.1|721463.1|723464|721962.4|722951.4|721461.9|16
1623256860000|2021-06-09 16:41:00|723465.2|721465.2|723451.4|721451.4|723465.2|721465.2|723448.6|721448.6|20
1623256870000|2021-06-09 16:41:10|723452.8|721452.8|723457.7|721457.7|723458.5|721458.5|723448.4|721448.4|10
1623256880000|2021-06-09 16:41:20|723456.6|721456.6|722953.3|721953.3|723461.9|721953.3|722953.3|721443.2|22
1623256890000|2021-06-09 16:41:30|722945.8|721945.8|722948.2|721948.2|722953.8|721953.8|722945.8|721945.8|10
1623256900000|2021-06-09 16:41:40|722955|721955|723460.7|721460.7|723460.7|721955|722950.4|721451.7|13
1623256910000|2021-06-09 16:41:50|723458.4|721458.4|723465|721465|723470.1|721470.1|723458.4|721458.4|13
1623256920000|2021-06-09 16:42:00|723468|721468|723456|721456|723468|721964.8|722949.9|721446.8|17
1623256930000|2021-06-09 16:42:10|723455.6|721455.6|723463.5|721463.5|723481.3|721985|722969.9|721455.6|16
1623256940000|2021-06-09 16:42:20|723469.2|721469.2|723478.2|721478.2|723480.6|721967.6|722965.4|721464.4|16
1623256950000|2021-06-09 16:42:30|723478.6|721478.6|723479|721479|723479.9|721479.9|723461.9|721461.9|11
1623256960000|2021-06-09 16:42:40|723478.9|721478.9|723473.7|721473.7|723479.7|721973|722965.5|721456.2|28
1623256970000|2021-06-09 16:42:50|723475.1|721475.1|723472.7|721472.7|723484|721965.2|722964.8|721465.7|16
1623256980000|2021-06-09 16:43:00|722962.8|721962.8|723474.6|721474.6|723474.6|721976.1|722962.8|721467.5|17
1623256990000|2021-06-09 16:43:10|723477.8|721477.8|723471|721471|723481.7|721481.7|723467.8|721467.8|23
1623257000000|2021-06-09 16:43:20|723471.3|721471.3|723473.7|721473.7|723475.4|721475.4|723468.1|721468.1|17
1623257010000|2021-06-09 16:43:30|723477.8|721477.8|723470.8|721470.8|723477.8|721477.8|723469.4|721469.4|9
1623257020000|2021-06-09 16:43:40|723467.6|721467.6|722973.2|721973.2|723467.6|721973.2|722958.3|721467.6|17
1623257030000|2021-06-09 16:43:50|722969.3|721969.3|723462|721462|723476.7|721991.3|722966.1|721462|14
1623257040000|2021-06-09 16:44:00|723464.6|721464.6|722962.1|721962.1|723474.3|721962.1|722954.6|721462.6|10
1623257050000|2021-06-09 16:44:10|722961|721961|722963.6|721963.6|722966.7|721966.7|722955.5|721955.5|12
1623257060000|2021-06-09 16:44:20|722961.8|721961.8|723506.1|721506.1|723506.1|722011.2|722961.6|721484.7|25
1623257070000|2021-06-09 16:44:30|723508.8|721508.8|723037.3|722037.3|723550.8|722040.2|723016|721507|31
1623257080000|2021-06-09 16:44:40|723040.3|722040.3|723554.4|721554.4|723554.4|722040.3|723031.6|721536.9|23
1623257090000|2021-06-09 16:44:50|723548|721548|723076.6|722076.6|723584.7|722086.7|723061.2|721548|26
1623257100000|2021-06-09 16:45:00|723078.9|722078.9|723072.8|722072.8|723564.9|722079.9|723071.6|721564.9|26
1623257110000|2021-06-09 16:45:10|723074.5|722074.5|723562.2|721562.2|723578.9|722074.5|723074.5|721547|24
1623257120000|2021-06-09 16:45:20|723560.9|721560.9|723572.4|721572.4|723578|721578|723560.9|721560.9|25
1623257130000|2021-06-09 16:45:30|723572.8|721572.8|723581.8|721581.8|723581.8|721581.8|723565.7|721565.7|23
1623257140000|2021-06-09 16:45:40|723577.2|721577.2|723075.3|722075.3|723586.5|722076.8|723075.3|721556.1|26
1623257150000|2021-06-09 16:45:50|723072|722072|723584|721584|723585|722077.5|723072|721577.1|22
1623257160000|2021-06-09 16:46:00|723577.8|721577.8|723584.8|721584.8|723585.6|721585.6|723570.6|721570.6|22
1623257170000|2021-06-09 16:46:10|723585.4|721585.4|723570.4|721570.4|723585.4|721585.4|723568|721568|14
1623257180000|2021-06-09 16:46:20|723571.4|721571.4|723567.8|721567.8|723577.2|721577.2|723555.2|721555.2|25
1623257190000|2021-06-09 16:46:30|723568|721568|723565.5|721565.5|723568|721568|723558|721558|16
1623257200000|2021-06-09 16:46:40|723567.2|721567.2|723567.8|721567.8|723583.7|721583.7|723567.2|721567.2|14
1623257210000|2021-06-09 16:46:50|723567.5|721567.5|723570.1|721570.1|723570.2|721570.2|723560.2|721560.2|18
1623257220000|2021-06-09 16:47:00|723568.5|721568.5|723607.3|721607.3|723607.3|721607.3|723564.1|721564.1|19
1623257230000|2021-06-09 16:47:10|723603|721603|723619.8|721619.8|723628.2|721628.2|723603|721603|23
1623257240000|2021-06-09 16:47:20|723629.5|721629.5|723610|721610|723629.5|721629.5|723600|721600|15
1623257250000|2021-06-09 16:47:30|723606.3|721606.3|723612.8|721612.8|723613.5|721613.5|723598|721598|26
1623257260000|2021-06-09 16:47:40|723611.9|721611.9|723613.3|721613.3|723621.1|721621.1|723595.8|721595.8|24
1623257270000|2021-06-09 16:47:50|723615.6|721615.6|723618.9|721618.9|723619.8|721619.8|723608.4|721608.4|18
1623257280000|2021-06-09 16:48:00|723616.7|721616.7|723603.8|721603.8|723622|721622|723592.8|721592.8|18
1623257290000|2021-06-09 16:48:10|723608.8|721608.8|723607.5|721607.5|723608.8|721608.8|723598.4|721598.4|11
1623257300000|2021-06-09 16:48:20|723597.1|721597.1|723587.6|721587.6|723597.6|721597.6|723584.4|721584.4|18
1623257310000|2021-06-09 16:48:30|723587.4|721587.4|723581.2|721581.2|723588.6|721588.6|723581.2|721581.2|16
1623257320000|2021-06-09 16:48:40|723581.1|721581.1|723592.6|721592.6|723599.3|721599.3|723581.1|721581.1|20
1623257330000|2021-06-09 16:48:50|723594.6|721594.6|723522.8|721522.8|723595.2|722020.4|723016.4|721518.5|18
1623257340000|2021-06-09 16:49:00|723523.3|721523.3|723540.6|721540.6|723540.6|721540.6|723521.5|721521.5|24
1623257350000|2021-06-09 16:49:10|723538|721538|723539.5|721539.5|723549.7|721549.7|723538|721538|16
1623257360000|2021-06-09 16:49:20|723544.3|721544.3|723548.6|721548.6|723565.8|721565.8|723532.3|721532.3|21
1623257370000|2021-06-09 16:49:30|723543.9|721543.9|723546|721546|723568|721568|723541|721541|23
1623257380000|2021-06-09 16:49:40|723545.7|721545.7|723551|721551|723551.9|721551.9|723536.4|721536.4|22
1623257390000|2021-06-09 16:49:50|723548.7|721548.7|723542.3|721542.3|723552.4|721552.4|723539.8|721539.8|13
1623257400000|2021-06-09 16:50:00|723543.8|721543.8|723543.2|721543.2|723545.7|721545.7|723535.5|721535.5|15
1623257410000|2021-06-09 16:50:10|723544.2|721544.2|723552.6|721552.6|723568|721568|723541.4|721541.4|16
1623257420000|2021-06-09 16:50:20|723549.3|721549.3|723562.3|721562.3|723565.4|721565.4|723549.3|721549.3|16
1623257430000|2021-06-09 16:50:30|723557.3|721557.3|723544.6|721544.6|723569.2|721569.2|723524.2|721524.2|20
1623257440000|2021-06-09 16:50:40|723542.9|721542.9|722943.9|721943.9|723553.4|721948.5|722937.1|721442.8|21
1623257450000|2021-06-09 16:50:50|722944.5|721944.5|722953.6|721953.6|722953.6|721953.6|722942|721942|19
1623257460000|2021-06-09 16:51:00|722952.4|721952.4|723440.9|721440.9|723455.7|721952.4|722952.4|721430.5|16
1623257470000|2021-06-09 16:51:10|723439.8|721439.8|723452.6|721452.6|723470|721470|723436.6|721436.6|21
1623257480000|2021-06-09 16:51:20|723452.7|721452.7|723453.2|721453.2|723459|721459|723448.7|721448.7|18
1623257490000|2021-06-09 16:51:30|723454.2|721454.2|723441.7|721441.7|723454.7|721454.7|723440.6|721440.6|22
1623257500000|2021-06-09 16:51:40|723442.7|721442.7|723448.5|721448.5|723453.4|721453.4|723442.3|721442.3|15
1623257510000|2021-06-09 16:51:50|723451|721451|723447|721447|723454.3|721454.3|723446.4|721446.4|20
1623257520000|2021-06-09 16:52:00|723450.9|721450.9|723457.4|721457.4|723465.8|721465.8|723450.9|721450.9|14
1623257530000|2021-06-09 16:52:10|723458.9|721458.9|723465.8|721465.8|723465.8|721465.8|723448.8|721448.8|16
1623257540000|2021-06-09 16:52:20|723463.4|721463.4|723462.7|721462.7|723469.8|721469.8|723452.6|721452.6|27
1623257550000|2021-06-09 16:52:30|723470|721470|723458.5|721458.5|723470.2|721470.2|723452.8|721452.8|21
1623257560000|2021-06-09 16:52:40|723458.7|721458.7|723458.4|721458.4|723464.9|721464.9|723453.1|721453.1|15
1623257570000|2021-06-09 16:52:50|723454.6|721454.6|723460.5|721460.5|723460.8|721460.8|723452.4|721452.4|10
1623257580000|2021-06-09 16:53:00|723455.1|721455.1|723466.5|721466.5|723466.6|721466.6|723452.3|721452.3|12
1623257590000|2021-06-09 16:53:10|723464.2|721464.2|723474.7|721474.7|723474.7|721474.7|723456.5|721456.5|12
1623257600000|2021-06-09 16:53:20|723475.7|721475.7|723505.3|721505.3|723505.3|721505.3|723475.7|721475.7|19
1623257610000|2021-06-09 16:53:30|723497.9|721497.9|723485.6|721485.6|723502.1|721502.1|723485.6|721485.6|14
1623257620000|2021-06-09 16:53:40|723490.7|721490.7|723514.4|721514.4|723514.4|721514.4|723481|721481|11
1623257630000|2021-06-09 16:53:50|723506.5|721506.5|723524.9|721524.9|723525.9|721525.9|723506.5|721506.5|15
1623257640000|2021-06-09 16:54:00|723520.8|721520.8|723518.8|721518.8|723520.8|721520.8|723515|721515|10
1623257650000|2021-06-09 16:54:10|723519.8|721519.8|723519.4|721519.4|723521|721521|723509.4|721509.4|21
1623257660000|2021-06-09 16:54:20|723517.1|721517.1|723509.2|721509.2|723517.1|721517.1|723503.1|721503.1|9
1623257670000|2021-06-09 16:54:30|723506.5|721506.5|723511.4|721511.4|723512.8|721512.8|723505.6|721505.6|14
1623257680000|2021-06-09 16:54:40|723510.8|721510.8|723515.7|721515.7|723515.7|721515.7|723509.5|721509.5|14
1623257690000|2021-06-09 16:54:50|723514.4|721514.4|723507.1|721507.1|723516.1|721516.1|723507.1|721507.1|18
1623257700000|2021-06-09 16:55:00|723511.1|721511.1|723510.2|721510.2|723511.1|721511.1|723504.3|721504.3|11
1623257710000|2021-06-09 16:55:10|723509.6|721509.6|723433.3|721433.3|723514.3|721514.3|723433.3|721433.3|24
1623257720000|2021-06-09 16:55:20|723433.7|721433.7|723441.3|721441.3|723444|721444|723432.9|721432.9|20
1623257730000|2021-06-09 16:55:30|723441.5|721441.5|723452.1|721452.1|723458.7|721458.7|723439.2|721439.2|18
1623257740000|2021-06-09 16:55:40|723452.8|721452.8|723458.5|721458.5|723460.2|721460.2|723441.6|721441.6|19
1623257750000|2021-06-09 16:55:50|723456.4|721456.4|723459.1|721459.1|723464.2|721464.2|723456.4|721456.4|14
1623257760000|2021-06-09 16:56:00|723458.3|721458.3|723502.1|721502.1|723507|721507|723458.3|721458.3|29
1623257770000|2021-06-09 16:56:10|723503.1|721503.1|723504.7|721504.7|723504.7|721504.7|723493.9|721493.9|28
1623257780000|2021-06-09 16:56:20|723503.6|721503.6|723498.3|721498.3|723503.7|721503.7|723495.4|721495.4|26
1623257790000|2021-06-09 16:56:30|723497.4|721497.4|723500.2|721500.2|723505.4|721505.4|723492.8|721492.8|27
1623257800000|2021-06-09 16:56:40|723501.2|721501.2|723481.7|721481.7|723508.6|721508.6|723477.4|721477.4|17
1623257810000|2021-06-09 16:56:50|723484.9|721484.9|723480.4|721480.4|723484.9|721484.9|723478.2|721478.2|7
1623257820000|2021-06-09 16:57:00|723481|721481|723477.1|721477.1|723481|721481|723460.3|721460.3|11
1623257830000|2021-06-09 16:57:10|723477.2|721477.2|723467.5|721467.5|723477.2|721477.2|723465.7|721465.7|10
1623257840000|2021-06-09 16:57:20|723469.4|721469.4|723449.6|721449.6|723474.3|721474.3|723449.6|721449.6|16
1623257850000|2021-06-09 16:57:30|723449.2|721449.2|723454.5|721454.5|723458.5|721458.5|723449.2|721449.2|13
1623257860000|2021-06-09 16:57:40|723454.7|721454.7|723461.3|721461.3|723467.7|721467.7|723454.7|721454.7|18
1623257870000|2021-06-09 16:57:50|723462.1|721462.1|723464.8|721464.8|723469.3|721469.3|723461.2|721461.2|19
1623257880000|2021-06-09 16:58:00|723466.1|721466.1|723459.3|721459.3|723466.7|721466.7|723458.6|721458.6|12
1623257890000|2021-06-09 16:58:10|723459.5|721459.5|723466.9|721466.9|723472.9|721472.9|723458.6|721458.6|18
1623257900000|2021-06-09 16:58:20|723461.9|721461.9|723466|721466|723466|721466|723460.2|721460.2|23
1623257910000|2021-06-09 16:58:30|723465.7|721465.7|723469|721469|723471.1|721471.1|723464.6|721464.6|11
1623257920000|2021-06-09 16:58:40|723470.1|721470.1|723469.7|721469.7|723470.1|721470.1|723464|721464|9
1623257930000|2021-06-09 16:58:50|723468.9|721468.9|723517.4|721517.4|723518.2|721518.2|723468.9|721468.9|20
1623304860000|2021-06-10 06:01:00|723486.1|721486.1|723488.3|721488.3|723499|721499|723477.5|721477.5|15
1623304870000|2021-06-10 06:01:10|723485.1|721485.1|723469.4|721469.4|723489.3|721489.3|723460.3|721460.3|22
1623304880000|2021-06-10 06:01:20|723475|721475|723466.5|721466.5|723475|721475|723465.8|721465.8|10
1623304890000|2021-06-10 06:01:30|723469.5|721469.5|723472.1|721472.1|723474.9|721474.9|723469.5|721469.5|10
1623304900000|2021-06-10 06:01:40|723472.7|721472.7|723485|721485|723485|721485|723471|721471|9
1623304910000|2021-06-10 06:01:50|723500|721500|723491.3|721491.3|723500|721500|723480.2|721480.2|13
1623304920000|2021-06-10 06:02:00|723483|721483|723502.5|721502.5|723505.2|721505.2|723483|721483|13
1623304930000|2021-06-10 06:02:10|723496.9|721496.9|723502.6|721502.6|723507.2|721507.2|723496.9|721496.9|12
1623304940000|2021-06-10 06:02:20|723502.9|721502.9|723480|721480|723503.8|721503.8|723464|721464|10
1623304950000|2021-06-10 06:02:30|723472.6|721472.6|723487|721487|723524|721524|723472.6|721472.6|16
1623304960000|2021-06-10 06:02:40|723488|721488|723520.8|721520.8|723520.8|721520.8|723488|721488|12
1623304970000|2021-06-10 06:02:50|723515.7|721515.7|723519.4|721519.4|723521|721521|723515.2|721515.2|11
1623304980000|2021-06-10 06:03:00|723517.2|721517.2|723521.7|721521.7|723521.7|721521.7|723494|721494|18
1623304990000|2021-06-10 06:03:10|723524.5|721524.5|723488.2|721488.2|723524.5|721524.5|723477.2|721477.2|17
1623305000000|2021-06-10 06:03:20|723489.4|721489.4|723498.8|721498.8|723519.4|721519.4|723489.4|721489.4|13
1623305010000|2021-06-10 06:03:30|723498|721498|723506.1|721506.1|723507.1|721507.1|723498|721498|11
1623305020000|2021-06-10 06:03:40|723507.8|721507.8|723511.7|721511.7|723511.7|721511.7|723505.7|721505.7|5
1623305030000|2021-06-10 06:03:50|723509.8|721509.8|723507.7|721507.7|723519.6|721519.6|723506.7|721506.7|9
1623305040000|2021-06-10 06:04:00|723507.8|721507.8|723552.8|721552.8|723562.4|721562.4|723507.7|721507.7|9
1623305050000|2021-06-10 06:04:10|723552.1|721552.1|723603.9|721603.9|723620.2|721620.2|723539.7|721539.7|20
1623305060000|2021-06-10 06:04:20|723613.4|721613.4|723618.6|721618.6|723625.6|721625.6|723607.9|721607.9|15
1623305070000|2021-06-10 06:04:30|723619.9|721619.9|723603.3|721603.3|723621.8|721621.8|723603.3|721603.3|9
1623305080000|2021-06-10 06:04:40|723611.2|721611.2|723562.7|721562.7|723615.1|721615.1|723548.7|721548.7|17
1623305090000|2021-06-10 06:04:50|723560.5|721560.5|723523.3|721523.3|723564.9|721564.9|723513.8|721513.8|16
1623305100000|2021-06-10 06:05:00|723525.2|721525.2|723509|721509|723527.2|721527.2|723475|721475|17
1623305110000|2021-06-10 06:05:10|723516.2|721516.2|723485.4|721485.4|723552|721552|723479.2|721479.2|24
1623305120000|2021-06-10 06:05:20|723484.2|721484.2|723476.3|721476.3|723500.1|721500.1|723476.3|721476.3|16
1623305130000|2021-06-10 06:05:30|723485.6|721485.6|723493.8|721493.8|723508.4|721508.4|723483|721483|12
1623305140000|2021-06-10 06:05:40|723493.9|721493.9|723506|721506|723507.7|721507.7|723488.8|721488.8|14
1623305150000|2021-06-10 06:05:50|723503.5|721503.5|723517.4|721517.4|723523.2|721523.2|723500.7|721500.7|11
1623305160000|2021-06-10 06:06:00|723517.3|721517.3|723495.5|721495.5|723517.3|721517.3|723494.8|721494.8|16
1623305170000|2021-06-10 06:06:10|723501.6|721501.6|723480.2|721480.2|723511|721511|723477.6|721477.6|15
1623305180000|2021-06-10 06:06:20|723477.3|721477.3|723482.9|721482.9|723508.4|721508.4|723471.2|721471.2|18
1623305190000|2021-06-10 06:06:30|723482|721482|723488.2|721488.2|723500.4|721500.4|723482|721482|9
1623305200000|2021-06-10 06:06:40|723490.1|721490.1|723497.4|721497.4|723498.3|721498.3|723483|721483|15
1623305210000|2021-06-10 06:06:50|723499.1|721499.1|723495.5|721495.5|723506.4|721506.4|723494.5|721494.5|12
1623305220000|2021-06-10 06:07:00|723492.1|721492.1|723505.9|721505.9|723505.9|721505.9|723492.1|721492.1|14
1623305230000|2021-06-10 06:07:10|723505.7|721505.7|723500.2|721500.2|723506|721506|723495.8|721495.8|9
1623305240000|2021-06-10 06:07:20|723503.9|721503.9|723489.4|721489.4|723516|721516|723489.4|721489.4|23
1623305250000|2021-06-10 06:07:30|723488.3|721488.3|723469.2|721469.2|723499.5|721499.5|723469.2|721469.2|11
1623305260000|2021-06-10 06:07:40|723466.6|721466.6|723449.6|721449.6|723479.1|721479.1|723449.6|721449.6|17
1623305270000|2021-06-10 06:07:50|723443|721443|723455.4|721455.4|723472.1|721472.1|723443|721443|11
1623305280000|2021-06-10 06:08:00|723453|721453|723457.2|721457.2|723461|721461|723452.7|721452.7|8
1623305290000|2021-06-10 06:08:10|723456.8|721456.8|723473.2|721473.2|723483.8|721483.8|723451.4|721451.4|19
1623305300000|2021-06-10 06:08:20|723474.1|721474.1|723466.5|721466.5|723479.3|721479.3|723463.7|721463.7|15
1623305310000|2021-06-10 06:08:30|723469.2|721469.2|723474.7|721474.7|723493.9|721493.9|723460|721460|16
1623305320000|2021-06-10 06:08:40|723478.3|721478.3|723495.7|721495.7|723500.5|721500.5|723473.7|721473.7|15
1623305330000|2021-06-10 06:08:50|723502|721502|723511.8|721511.8|723511.9|721511.9|723497.9|721497.9|15
1623305340000|2021-06-10 06:09:00|723500.8|721500.8|723455.1|721455.1|723500.8|721500.8|723423.7|721423.7|17
1623305350000|2021-06-10 06:09:10|723466.7|721466.7|723463.9|721463.9|723466.7|721466.7|723455.7|721455.7|9
1623305360000|2021-06-10 06:09:20|723466|721466|723462|721462|723468.6|721468.6|723460.7|721460.7|12
1623305370000|2021-06-10 06:09:30|723463|721463|723473.7|721473.7|723473.7|721473.7|723461.7|721461.7|13
1623305380000|2021-06-10 06:09:40|723468.5|721468.5|723467.1|721467.1|723473.1|721473.1|723464.4|721464.4|10
1623305390000|2021-06-10 06:09:50|723467.9|721467.9|723487.9|721487.9|723507.2|721507.2|723465.2|721465.2|10
1623305400000|2021-06-10 06:10:00|723485|721485|723529|721529|723529|721529|723485|721485|15
1623305410000|2021-06-10 06:10:10|723527.3|721527.3|723523.8|721523.8|723527.3|721527.3|723523.8|721523.8|8
1623305420000|2021-06-10 06:10:20|723523.6|721523.6|723529.9|721529.9|723529.9|721529.9|723515.6|721515.6|7
1623305430000|2021-06-10 06:10:30|723524|721524|723518|721518|723524|721524|723509.8|721509.8|8
1623305440000|2021-06-10 06:10:40|723522.7|721522.7|723794.4|721794.4|723817.5|721817.5|723522.7|721522.7|27
1623305450000|2021-06-10 06:10:50|723783.5|721783.5|723840.9|721840.9|723847.8|721847.8|723780.2|721780.2|24
1623305460000|2021-06-10 06:11:00|723835.7|721835.7|723828.8|721828.8|723842.5|721842.5|723825.4|721825.4|12
1623305470000|2021-06-10 06:11:10|723828.6|721828.6|723838.7|721838.7|723841.9|721841.9|723824.1|721824.1|16
1623305480000|2021-06-10 06:11:20|723844.3|721844.3|723863.2|721863.2|723867.2|721867.2|723821.3|721821.3|14
1623305490000|2021-06-10 06:11:30|723867.6|721867.6|723837.4|721837.4|723867.6|721867.6|723831.2|721831.2|9
1623305500000|2021-06-10 06:11:40|723840.7|721840.7|723858.5|721858.5|723858.5|721858.5|723840.1|721840.1|6
1623305510000|2021-06-10 06:11:50|723856.3|721856.3|723846.2|721846.2|723856.3|721856.3|723837.5|721837.5|12
1623305520000|2021-06-10 06:12:00|723857.6|721857.6|723884.4|721884.4|723894.7|721894.7|723840.2|721840.2|13
1623305530000|2021-06-10 06:12:10|723876|721876|723870.1|721870.1|723878.3|721878.3|723857.3|721857.3|10
1623305540000|2021-06-10 06:12:20|723866.4|721866.4|723862.2|721862.2|723870.9|721870.9|723862.2|721862.2|10
1623305550000|2021-06-10 06:12:30|723867|721867|723869.2|721869.2|723877.2|721877.2|723865.3|721865.3|10
1623305560000|2021-06-10 06:12:40|723866.1|721866.1|723830.2|721830.2|723885.4|721885.4|723794.4|721794.4|21
1623305570000|2021-06-10 06:12:50|723834.5|721834.5|723817.6|721817.6|723842.1|721842.1|723813.3|721813.3|17
1623305580000|2021-06-10 06:13:00|723822.2|721822.2|723783.9|721783.9|723835|721835|723777.1|721777.1|18
1623305590000|2021-06-10 06:13:10|723789|721789|723778.8|721778.8|723817.3|721817.3|723778.8|721778.8|17
1623305600000|2021-06-10 06:13:20|723786.7|721786.7|723778.6|721778.6|723793.4|721793.4|723776.2|721776.2|21
1623305610000|2021-06-10 06:13:30|723792.7|721792.7|723772.1|721772.1|723792.7|721792.7|723772.1|721772.1|8
1623305620000|2021-06-10 06:13:40|723805.3|721805.3|723798.2|721798.2|723805.3|721805.3|723782.2|721782.2|10
1623305630000|2021-06-10 06:13:50|723776|721776|723775.7|721775.7|723787.9|721787.9|723770.5|721770.5|12
1623305640000|2021-06-10 06:14:00|723769|721769|723796.3|721796.3|723796.3|721796.3|723752.8|721752.8|9
1623305650000|2021-06-10 06:14:10|723786.1|721786.1|723789.2|721789.2|723804.9|721804.9|723776|721776|12
1623305660000|2021-06-10 06:14:20|723789.7|721789.7|723749.8|721749.8|723792.2|721792.2|723738.5|721738.5|15
1623305670000|2021-06-10 06:14:30|723778.3|721778.3|723757.1|721757.1|723778.3|721778.3|723737.8|721737.8|16
1623305680000|2021-06-10 06:14:40|723761.9|721761.9|723825.1|721825.1|723825.1|721825.1|723750.6|721750.6|24
1623305690000|2021-06-10 06:14:50|723809.4|721809.4|723846|721846|723876.5|721876.5|723796.9|721796.9|26
1623305700000|2021-06-10 06:15:00|723809.8|721809.8|723791.7|721791.7|723843.1|721843.1|723766.1|721766.1|29
1623305710000|2021-06-10 06:15:10|723819.6|721819.6|723775.6|721775.6|723819.6|721819.6|723749.2|721749.2|24
1623305720000|2021-06-10 06:15:20|723787.7|721787.7|723752.3|721752.3|723817.1|721817.1|723752.3|721752.3|29
1623305730000|2021-06-10 06:15:30|723785.9|721785.9|723754|721754|723787.5|721787.5|723697.4|721697.4|21
1623305740000|2021-06-10 06:15:40|723726.6|721726.6|723826.8|721826.8|723845.3|721845.3|723713.5|721713.5|20
1623305750000|2021-06-10 06:15:50|723838.3|721838.3|723769.8|721769.8|723909.5|721909.5|723737.7|721737.7|30
1623305760000|2021-06-10 06:16:00|723788.4|721788.4|723804.8|721804.8|723807.1|721807.1|723763|721763|29
1623305770000|2021-06-10 06:16:10|723807.4|721807.4|723800|721800|723817.4|721817.4|723800|721800|10
1623305780000|2021-06-10 06:16:20|723800.6|721800.6|723812.8|721812.8|723831.8|721831.8|723791.5|721791.5|21
1623305790000|2021-06-10 06:16:30|723809.9|721809.9|723848.6|721848.6|723865.1|721865.1|723804.3|721804.3|21
1623305800000|2021-06-10 06:16:40|723853.4|721853.4|723963.5|721963.5|723975.1|721975.1|723831|721831|30
1623305810000|2021-06-10 06:16:50|723977.2|721977.2|723972.5|721972.5|723996.7|721996.7|723937.6|721937.6|23
1623305820000|2021-06-10 06:17:00|723966.8|721966.8|723980|721980|724004.6|722004.6|723961|721961|17
1623305830000|2021-06-10 06:17:10|723997.8|721997.8|723991|721991|724010|722010|723968.5|721968.5|22
1623305840000|2021-06-10 06:17:20|723995.9|721995.9|724005.2|722005.2|724028.4|722028.4|723979|721979|31
1623305850000|2021-06-10 06:17:30|724011.9|722011.9|723988.5|721988.5|724011.9|722011.9|723977.5|721977.5|25
1623305860000|2021-06-10 06:17:40|723981.9|721981.9|723973.2|721973.2|723989.9|721989.9|723963.4|721963.4|19
1623305870000|2021-06-10 06:17:50|723981.8|721981.8|723972.5|721972.5|723982.6|721982.6|723959.8|721959.8|12
1623305880000|2021-06-10 06:18:00|723969|721969|723972.5|721972.5|723989.4|721989.4|723962.6|721962.6|15
1623305890000|2021-06-10 06:18:10|723978.3|721978.3|723975.6|721975.6|723979.8|721979.8|723958.5|721958.5|20
1623305900000|2021-06-10 06:18:20|723956.6|721956.6|723976.5|721976.5|723988.8|721988.8|723956.6|721956.6|18
1623305910000|2021-06-10 06:18:30|723977.9|721977.9|723951.8|721951.8|724017|722017|723949.5|721949.5|23
1623305920000|2021-06-10 06:18:40|723946.1|721946.1|723968.1|721968.1|723980.5|721980.5|723926.3|721926.3|16
1623305930000|2021-06-10 06:18:50|723959.4|721959.4|723967|721967|723974.6|721974.6|723937.7|721937.7|22
1623305940000|2021-06-10 06:19:00|723961.1|721961.1|723950.4|721950.4|723986.1|721986.1|723950.4|721950.4|17
1623305950000|2021-06-10 06:19:10|723934.7|721934.7|724054.1|722054.1|724078.1|722078.1|723934.7|721934.7|29
1623305960000|2021-06-10 06:19:20|724064.9|722064.9|724054.8|722054.8|724074|722074|724045.1|722045.1|22
1623305970000|2021-06-10 06:19:30|724071.7|722071.7|724079.5|722079.5|724079.5|722079.5|724010.5|722010.5|20
1623305980000|2021-06-10 06:19:40|724078.6|722078.6|724048|722048|724091.5|722091.5|724018.1|722018.1|19
1623305990000|2021-06-10 06:19:50|724060.5|722060.5|724032.4|722032.4|724061.6|722061.6|724024.3|722024.3|13
1623306000000|2021-06-10 06:20:00|724052.1|722052.1|724098.3|722098.3|724098.3|722098.3|724019.9|722019.9|20
1623306010000|2021-06-10 06:20:10|724059.1|722059.1|724126.9|722126.9|724152.5|722152.5|724035|722035|19
1623306020000|2021-06-10 06:20:20|724128.3|722128.3|724152.6|722152.6|724152.6|722152.6|724122.5|722122.5|18
1623306030000|2021-06-10 06:20:30|724153.8|722153.8|724112.5|722112.5|724153.8|722153.8|724083.6|722083.6|18
1623306040000|2021-06-10 06:20:40|724132.3|722132.3|724083.4|722083.4|724148.6|722148.6|724068|722068|30
1623306050000|2021-06-10 06:20:50|724106.3|722106.3|724076.9|722076.9|724106.3|722106.3|724052.7|722052.7|29
1623306060000|2021-06-10 06:21:00|724102.2|722102.2|724095|722095|724110.2|722110.2|724077.8|722077.8|15
1623306070000|2021-06-10 06:21:10|724110.7|722110.7|724093.3|722093.3|724116.3|722116.3|724069.7|722069.7|24
1623306080000|2021-06-10 06:21:20|724083.2|722083.2|724092.2|722092.2|724100.2|722100.2|724077.2|722077.2|22
1623306090000|2021-06-10 06:21:30|724087.1|722087.1|724078.7|722078.7|724099.7|722099.7|724069|722069|11
1623306100000|2021-06-10 06:21:40|724085.4|722085.4|724076.9|722076.9|724094.3|722094.3|724041|722041|21
1623306110000|2021-06-10 06:21:50|724094.3|722094.3|724099.7|722099.7|724108.2|722108.2|724057|722057|22
1623306120000|2021-06-10 06:22:00|724099.2|722099.2|723990.9|721990.9|724104|722104|723969.5|721969.5|20
1623306130000|2021-06-10 06:22:10|723990.5|721990.5|724016.2|722016.2|724041.2|722041.2|723981.8|721981.8|22
1623306140000|2021-06-10 06:22:20|724031.1|722031.1|724006.9|722006.9|724031.1|722031.1|724000.5|722000.5|17
1623306150000|2021-06-10 06:22:30|723997.1|721997.1|723925.6|721925.6|724012.1|722012.1|723892.3|721892.3|18
1623306160000|2021-06-10 06:22:40|723931.2|721931.2|723900.2|721900.2|723935.2|721935.2|723865.7|721865.7|19
1623306170000|2021-06-10 06:22:50|723920.7|721920.7|723919.1|721919.1|723921.2|721921.2|723890.3|721890.3|13
1623306180000|2021-06-10 06:23:00|723906.6|721906.6|723867.1|721867.1|723921.1|721921.1|723867.1|721867.1|14
1623306190000|2021-06-10 06:23:10|723878.9|721878.9|723874.2|721874.2|723879.6|721879.6|723860.6|721860.6|25
1623306200000|2021-06-10 06:23:20|723869.2|721869.2|723834.2|721834.2|723878|721878|723797.3|721797.3|17
1623306210000|2021-06-10 06:23:30|723830.7|721830.7|723902|721902|723927.9|721927.9|723829.5|721829.5|29
1623306220000|2021-06-10 06:23:40|723911.6|721911.6|723933.7|721933.7|723970|721970|723892.3|721892.3|20
1623306230000|2021-06-10 06:23:50|723949|721949|723928.6|721928.6|723949|721949|723926.4|721926.4|18
1623306240000|2021-06-10 06:24:00|723929.2|721929.2|723934.4|721934.4|723968.5|721968.5|723862.3|721862.3|19
1623306250000|2021-06-10 06:24:10|723923.7|721923.7|723933.3|721933.3|723974.5|721974.5|723914.1|721914.1|12
1623306260000|2021-06-10 06:24:20|723933.6|721933.6|723956.5|721956.5|723956.5|721956.5|723905.2|721905.2|19
1623306270000|2021-06-10 06:24:30|723931.8|721931.8|723951.5|721951.5|723954.2|721954.2|723905.7|721905.7|14
1623306280000|2021-06-10 06:24:40|723946.2|721946.2|723942.7|721942.7|723964.7|721964.7|723931.2|721931.2|6
1623306290000|2021-06-10 06:24:50|723932.9|721932.9|723934.7|721934.7|723949.8|721949.8|723930.4|721930.4|9
1623306300000|2021-06-10 06:25:00|723944|721944|723936|721936|723954.9|721954.9|723919|721919|19
1623306310000|2021-06-10 06:25:10|723933.4|721933.4|723891.1|721891.1|723942.4|721942.4|723886.8|721886.8|17
1623306320000|2021-06-10 06:25:20|723884.7|721884.7|723900.1|721900.1|723917.9|721917.9|723884.7|721884.7|15
1623306330000|2021-06-10 06:25:30|723899.1|721899.1|723904.2|721904.2|723911.6|721911.6|723878.3|721878.3|15
1623306340000|2021-06-10 06:25:40|723910.1|721910.1|723894.1|721894.1|723915.4|721915.4|723876.2|721876.2|14
1623306350000|2021-06-10 06:25:50|723892.4|721892.4|723879.3|721879.3|723904.9|721904.9|723874|721874|8
1623306360000|2021-06-10 06:26:00|723892.5|721892.5|723897.5|721897.5|723897.9|721897.9|723880.9|721880.9|22
1623306370000|2021-06-10 06:26:10|723886.6|721886.6|723840.8|721840.8|723897.7|721897.7|723818.3|721818.3|29
1623306380000|2021-06-10 06:26:20|723832|721832|723818.8|721818.8|723844|721844|723807.4|721807.4|24
1623306390000|2021-06-10 06:26:30|723812.2|721812.2|723724.2|721724.2|723812.2|721812.2|723690.4|721690.4|22
1623306400000|2021-06-10 06:26:40|723724.1|721724.1|723595.2|721595.2|723729.2|722175|723157.6|721595.2|23
1623306410000|2021-06-10 06:26:50|723574.4|721574.4|723653.1|721653.1|723653.1|721653.1|723574.4|721574.4|25
1623306420000|2021-06-10 06:27:00|723648.5|721648.5|723674.2|721674.2|723682|721682|723644.4|721644.4|23
1623306430000|2021-06-10 06:27:10|723676.4|721676.4|723676.3|721676.3|723683.9|721683.9|723670|721670|22
1623306440000|2021-06-10 06:27:20|723678|721678|723675.7|721675.7|723691.1|721691.1|723648.5|721648.5|14
1623306450000|2021-06-10 06:27:30|723668.9|721668.9|723685.5|721685.5|723718.8|721718.8|723668.9|721668.9|21
1623306460000|2021-06-10 06:27:40|723687.3|721687.3|723648.1|721648.1|723690|721690|723630.8|721630.8|22
1623306470000|2021-06-10 06:27:50|723648.3|721648.3|723635.3|721635.3|723649.7|721649.7|723626.3|721626.3|23
1623306480000|2021-06-10 06:28:00|723623.2|721623.2|723608.8|721608.8|723654.7|721654.7|723608.8|721608.8|23
1623306490000|2021-06-10 06:28:10|723614|721614|723615.5|721615.5|723616.6|721616.6|723595.3|721595.3|22
1623306500000|2021-06-10 06:28:20|723615.6|721615.6|723606.5|721606.5|723615.6|721615.6|723592.6|721592.6|21
1623306510000|2021-06-10 06:28:30|723604.6|721604.6|723591.4|721591.4|723607.9|721607.9|723589.8|721589.8|19
1623306520000|2021-06-10 06:28:40|723594.5|721594.5|723609.4|721609.4|723610.9|721610.9|723592.4|721592.4|17
1623306530000|2021-06-10 06:28:50|723609.9|721609.9|723625|721625|723628.3|721628.3|723609.9|721609.9|14
1623306540000|2021-06-10 06:29:00|723624.4|721624.4|723628.6|721628.6|723628.6|721628.6|723620|721620|18
1623306550000|2021-06-10 06:29:10|723630.3|721630.3|723613.7|721613.7|723630.8|721630.8|723613.7|721613.7|19
1623306560000|2021-06-10 06:29:20|723613.8|721613.8|723587.4|721587.4|723615.4|721615.4|723579.9|721579.9|22
1623306570000|2021-06-10 06:29:30|723587.3|721587.3|723554.3|721554.3|723590.3|721590.3|723539.7|721539.7|25
1623306580000|2021-06-10 06:29:40|723556.1|721556.1|723466.3|721466.3|723556.1|722028.5|723028.5|721452.1|28
1623306590000|2021-06-10 06:29:50|723463.9|721463.9|723376.8|721376.8|723481.2|721481.2|723376.8|721376.8|23
1623306600000|2021-06-10 06:30:00|723379|721379|723404.9|721404.9|723414.2|721414.2|723377.5|721377.5|31
1623306610000|2021-06-10 06:30:10|723409.9|721409.9|723430.9|721430.9|723443.6|721443.6|723407.1|721407.1|28
1623306620000|2021-06-10 06:30:20|723436.1|721436.1|723431.1|721431.1|723441.2|721441.2|723412|721412|19
1623306630000|2021-06-10 06:30:30|723430.9|721430.9|723412.4|721412.4|723430.9|721430.9|723411.2|721411.2|16
1623306640000|2021-06-10 06:30:40|723412.5|721412.5|723416.1|721416.1|723416.1|721416.1|723403.9|721403.9|19
1623306650000|2021-06-10 06:30:50|723416.2|721416.2|723428.7|721428.7|723442.5|721442.5|723414.9|721414.9|14
1623306660000|2021-06-10 06:31:00|723434.1|721434.1|723432.4|721432.4|723437|721437|723426.3|721426.3|21
1623306670000|2021-06-10 06:31:10|723433.4|721433.4|723430.3|721430.3|723443|721443|723430.3|721430.3|18
1623306680000|2021-06-10 06:31:20|723429.5|721429.5|723415.3|721415.3|723429.5|721429.5|723412.2|721412.2|21
1623306690000|2021-06-10 06:31:30|723419.4|721419.4|723430.3|721430.3|723431.9|721431.9|723413.4|721413.4|20
1623306700000|2021-06-10 06:31:40|723444.8|721444.8|723445.7|721445.7|723446.8|721446.8|723429.5|721429.5|15
1623306710000|2021-06-10 06:31:50|723437.6|721437.6|723426.9|721426.9|723450.4|721450.4|723421.6|721421.6|26
1623306720000|2021-06-10 06:32:00|723420.5|721420.5|723430|721430|723434.8|721434.8|723420.5|721420.5|15
1623306730000|2021-06-10 06:32:10|723424.2|721424.2|723430.8|721430.8|723452.3|721452.3|723416.7|721416.7|25
1623306740000|2021-06-10 06:32:20|723432.8|721432.8|723431.4|721431.4|723434.2|721434.2|723426.9|721426.9|10
1623306750000|2021-06-10 06:32:30|723430.3|721430.3|723439.1|721439.1|723439.1|721439.1|723430.3|721430.3|7
1623306760000|2021-06-10 06:32:40|723441.1|721441.1|723431.7|721431.7|723441.1|721441.1|723423.5|721423.5|11
1623306770000|2021-06-10 06:32:50|723433.5|721433.5|723372|721372|723435.9|721435.9|723347.9|721347.9|25
1623306780000|2021-06-10 06:33:00|723367.8|721367.8|723369.6|721369.6|723375.4|721375.4|723365.8|721365.8|24
1623306790000|2021-06-10 06:33:10|723369.5|721369.5|723345.9|721345.9|723377.5|721377.5|723335.5|721335.5|25
1623306800000|2021-06-10 06:33:20|723349.7|721349.7|723331.5|721331.5|723349.7|721349.7|723331.5|721331.5|28
1623306810000|2021-06-10 06:33:30|723332.8|721332.8|723326.2|721326.2|723337.9|721337.9|723319.6|721319.6|22
1623306820000|2021-06-10 06:33:40|723329.1|721329.1|723334.6|721334.6|723342.8|721342.8|723329.1|721329.1|23
1623306830000|2021-06-10 06:33:50|723333|721333|723322|721322|723334.2|721334.2|723311.6|721311.6|21
1623306840000|2021-06-10 06:34:00|723319.4|721319.4|723324.3|721324.3|723328.4|721328.4|723300.3|721300.3|23
1623306850000|2021-06-10 06:34:10|723325|721325|723314.2|721314.2|723328|721328|723314.2|721314.2|16
1623306860000|2021-06-10 06:34:20|723315.6|721315.6|723332.6|721332.6|723344.8|721344.8|723303.4|721303.4|18
1623306870000|2021-06-10 06:34:30|723337.2|721337.2|723341.5|721341.5|723344.2|721344.2|723337.2|721337.2|16
1623306880000|2021-06-10 06:34:40|723345.2|721345.2|723336|721336|723345.2|721345.2|723329.7|721329.7|24
1623306890000|2021-06-10 06:34:50|723340.1|721340.1|723327.3|721327.3|723342.3|721342.3|723310.6|721310.6|29
1623306900000|2021-06-10 06:35:00|723331|721331|723247.3|721247.3|723331|721331|723247.3|721247.3|29
1623306910000|2021-06-10 06:35:10|723246.3|721246.3|723267.3|721267.3|723304.6|721304.6|723246.3|721246.3|33
1623306920000|2021-06-10 06:35:20|723267|721267|723253.4|721253.4|723267.8|721267.8|723246.9|721246.9|19
1623306930000|2021-06-10 06:35:30|723254.6|721254.6|723227.6|721227.6|723254.6|721254.6|723213.8|721213.8|26
1623306940000|2021-06-10 06:35:40|723232.9|721232.9|723178.8|721178.8|723232.9|721232.9|723168.9|721168.9|31
1623306950000|2021-06-10 06:35:50|723183.6|721183.6|723159.7|721159.7|723188.3|721188.3|723143.1|721143.1|28
1623306960000|2021-06-10 06:36:00|723163|721163|723151|721151|723163|721163|723141.7|721141.7|20
1623306970000|2021-06-10 06:36:10|723156.8|721156.8|723183.6|721183.6|723199.4|721199.4|723149.7|721149.7|26
1623306980000|2021-06-10 06:36:20|723184.1|721184.1|723187.5|721187.5|723197.9|721197.9|723182.7|721182.7|18
1623306990000|2021-06-10 06:36:30|723199.2|721199.2|723177.5|721177.5|723199.5|721199.5|723162.7|721162.7|23
1623307000000|2021-06-10 06:36:40|723179.2|721179.2|723176.5|721176.5|723197.7|721197.7|723174.3|721174.3|21
1623307010000|2021-06-10 06:36:50|723193.6|721193.6|723223.4|721223.4|723241.2|721241.2|723183.8|721183.8|22
1623307020000|2021-06-10 06:37:00|723212.3|721212.3|723237.7|721237.7|723244|721244|723211.5|721211.5|16
1623307030000|2021-06-10 06:37:10|723223.6|721223.6|723256.8|721256.8|723256.8|721256.8|723223.6|721223.6|27
1623307040000|2021-06-10 06:37:20|723257.9|721257.9|723236.3|721236.3|723262.3|721262.3|723230.9|721230.9|19
1623307050000|2021-06-10 06:37:30|723242.6|721242.6|723280.1|721280.1|723299.8|721299.8|723242.4|721242.4|30
1623307060000|2021-06-10 06:37:40|723281.7|721281.7|723285.9|721285.9|723287.4|721287.4|723269|721269|19
1623307070000|2021-06-10 06:37:50|723275.7|721275.7|723285.8|721285.8|723286.6|721286.6|723238.2|721238.2|24
1623307080000|2021-06-10 06:38:00|723284.2|721284.2|723254.6|721254.6|723284.2|721284.2|723251.4|721251.4|25
1623307090000|2021-06-10 06:38:10|723262.2|721262.2|723286.7|721286.7|723289.8|721289.8|723213.6|721213.6|25
1623307100000|2021-06-10 06:38:20|723285.4|721285.4|723282.3|721282.3|723290.8|721290.8|723277.2|721277.2|16
1623307110000|2021-06-10 06:38:30|723281.9|721281.9|723284.3|721284.3|723285|721285|723280.1|721280.1|12
1623307120000|2021-06-10 06:38:40|723283.8|721283.8|723274.6|721274.6|723286.7|721286.7|723274.6|721274.6|13
1623307130000|2021-06-10 06:38:50|723275.7|721275.7|723245.1|721245.1|723276.3|721276.3|723245.1|721245.1|13
1623307140000|2021-06-10 06:39:00|723250.9|721250.9|723240.6|721240.6|723253.8|721253.8|723237.2|721237.2|11
1623307150000|2021-06-10 06:39:10|723245.8|721245.8|723242.5|721242.5|723247|721247|723242.5|721242.5|8
1623307160000|2021-06-10 06:39:20|723243.1|721243.1|723253.5|721253.5|723258.4|721258.4|723243.1|721243.1|12
1623307170000|2021-06-10 06:39:30|723255.1|721255.1|723246|721246|723258.4|721258.4|723240.3|721240.3|14
1623307180000|2021-06-10 06:39:40|723244.8|721244.8|723254.9|721254.9|723256.9|721256.9|723244.8|721244.8|11
1623307190000|2021-06-10 06:39:50|723254.5|721254.5|723286|721286|723286|721286|723253.6|721253.6|13
1623307200000|2021-06-10 06:40:00|723288.6|721288.6|723149.2|721149.2|723288.6|721288.6|723090.6|721090.6|32
1623307210000|2021-06-10 06:40:10|723142.8|721142.8|723036.6|721036.6|723159.7|721159.7|722997.4|720997.4|37
1623307220000|2021-06-10 06:40:20|723053.6|721053.6|722966.7|720966.7|723060.2|721060.2|722952|720952|30
1623307230000|2021-06-10 06:40:30|722958.3|720958.3|722962.3|720962.3|722974.2|720974.2|722942.7|720942.7|27
1623307240000|2021-06-10 06:40:40|722960.8|720960.8|722864.7|720864.7|722962.3|720962.3|722853.6|720853.6|29
1623307250000|2021-06-10 06:40:50|722865.1|720865.1|722671.7|720671.7|722885.9|720885.9|722664.6|720664.6|34
1623307260000|2021-06-10 06:41:00|722671.8|720671.8|722687|720687|722701.5|720701.5|722662.5|720662.5|37
1623307270000|2021-06-10 06:41:10|722685.9|720685.9|722739.2|720739.2|722746.2|720746.2|722684.5|720684.5|28
1623307280000|2021-06-10 06:41:20|722737.5|720737.5|722715.3|720715.3|722753.8|720753.8|722708.7|720708.7|20
1623307290000|2021-06-10 06:41:30|722711.9|720711.9|722696.6|720696.6|722722.2|720722.2|722696.6|720696.6|16
1623307300000|2021-06-10 06:41:40|722706.5|720706.5|722710.9|720710.9|722732.3|720732.3|722694.7|720694.7|29
1623307310000|2021-06-10 06:41:50|722711.6|720711.6|722743.2|720743.2|722772.3|720772.3|722711.6|720711.6|26
1623307320000|2021-06-10 06:42:00|722745.5|720745.5|722737.8|720737.8|722757.6|720757.6|722733.6|720733.6|20
1623307330000|2021-06-10 06:42:10|722737|720737|722734.8|720734.8|722754|720754|722734.8|720734.8|24
1623307340000|2021-06-10 06:42:20|722746.9|720746.9|722764.4|720764.4|722782.3|720782.3|722741.3|720741.3|23
1623307350000|2021-06-10 06:42:30|722761|720761|722778.3|720778.3|722780.4|720780.4|722761|720761|23
1623307360000|2021-06-10 06:42:40|722778.1|720778.1|722782.5|720782.5|722801.2|720801.2|722776.3|720776.3|28
1623307370000|2021-06-10 06:42:50|722786.4|720786.4|722811.8|720811.8|722819.2|720819.2|722786.4|720786.4|31
1623307380000|2021-06-10 06:43:00|722812.4|720812.4|722888.5|720888.5|722890|720890|722809.9|720809.9|21
1623307390000|2021-06-10 06:43:10|722893.7|720893.7|722892.1|720892.1|722903.8|720903.8|722884.6|720884.6|15
1623307400000|2021-06-10 06:43:20|722889.8|720889.8|722908.7|720908.7|722929.1|720929.1|722886.6|720886.6|14
1623307410000|2021-06-10 06:43:30|722911.5|720911.5|723020.7|721020.7|723056|721056|722909.1|720909.1|27
1623307420000|2021-06-10 06:43:40|723031.7|721031.7|723023|721023|723036.2|721036.2|723023|721023|24
1623307430000|2021-06-10 06:43:50|723023.6|721023.6|723017.9|721017.9|723025.9|721025.9|723013.2|721013.2|14
1623307440000|2021-06-10 06:44:00|723015.3|721015.3|723080.1|721080.1|723089.9|721089.9|723015.3|721015.3|24
1623307450000|2021-06-10 06:44:10|723065.1|721065.1|723045.3|721045.3|723081.9|721081.9|723006.9|721006.9|28
1623307460000|2021-06-10 06:44:20|723041.1|721041.1|723048|721048|723056.3|721056.3|723041.1|721041.1|14
1623307470000|2021-06-10 06:44:30|723051.3|721051.3|723036.7|721036.7|723062.7|721062.7|723027.2|721027.2|18
1623307480000|2021-06-10 06:44:40|723037|721037|722890.3|720890.3|723037|721037|722874.3|720874.3|21
1623307490000|2021-06-10 06:44:50|722895.7|720895.7|722884|720884|722902.9|720902.9|722882|720882|19
1623307500000|2021-06-10 06:45:00|722886.2|720886.2|722819.1|720819.1|722886.2|720886.2|722817.3|720817.3|23
1623307510000|2021-06-10 06:45:10|722818.5|720818.5|722804|720804|722818.6|720818.6|722801.3|720801.3|19
1623307520000|2021-06-10 06:45:20|722803.8|720803.8|722795.2|720795.2|722803.8|720803.8|722787.8|720787.8|26
1623307530000|2021-06-10 06:45:30|722796|720796|722797.9|720797.9|722797.9|720797.9|722794.5|720794.5|12
1623307540000|2021-06-10 06:45:40|722798.1|720798.1|722806.4|720806.4|722831.8|720831.8|722798.1|720798.1|22
1623307550000|2021-06-10 06:45:50|722804.7|720804.7|722802.9|720802.9|722805.3|720805.3|722799.2|720799.2|15
1623307560000|2021-06-10 06:46:00|722803.6|720803.6|722811.7|720811.7|722812.1|720812.1|722799.2|720799.2|15
1623307570000|2021-06-10 06:46:10|722811.2|720811.2|722808.3|720808.3|722811.2|720811.2|722802.5|720802.5|8
1623307580000|2021-06-10 06:46:20|722807.2|720807.2|722845.3|720845.3|722862.2|720862.2|722807.2|720807.2|21
1623307590000|2021-06-10 06:46:30|722843.6|720843.6|722838.6|720838.6|722843.6|720843.6|722837.9|720837.9|8
1623307600000|2021-06-10 06:46:40|722838.5|720838.5|722840.5|720840.5|722845.3|720845.3|722838.5|720838.5|13
1623307610000|2021-06-10 06:46:50|722843.5|720843.5|722842.9|720842.9|722844.2|720844.2|722838|720838|17
1623307620000|2021-06-10 06:47:00|722843.1|720843.1|722853.1|720853.1|722853.1|720853.1|722825.1|720825.1|17
1623307630000|2021-06-10 06:47:10|722848.7|720848.7|722850.9|720850.9|722852.4|720852.4|722843|720843|14
1623307640000|2021-06-10 06:47:20|722849.8|720849.8|722841.4|720841.4|722851.1|720851.1|722841.4|720841.4|12
1623307650000|2021-06-10 06:47:30|722848.8|720848.8|722847.5|720847.5|722850|720850|722847.2|720847.2|10
1623307660000|2021-06-10 06:47:40|722847.6|720847.6|722845.1|720845.1|722851.6|720851.6|722843.2|720843.2|10
1623307670000|2021-06-10 06:47:50|722853.6|720853.6|722852.2|720852.2|722854.4|720854.4|722851.4|720851.4|8
1623307680000|2021-06-10 06:48:00|722852|720852|722852.5|720852.5|722862.7|720862.7|722849.2|720849.2|20
1623307690000|2021-06-10 06:48:10|722848.1|720848.1|722852.8|720852.8|722853.1|720853.1|722848|720848|17
1623307700000|2021-06-10 06:48:20|722852.4|720852.4|722818.8|720818.8|722852.4|720852.4|722813.4|720813.4|14
1623307710000|2021-06-10 06:48:30|722819.4|720819.4|722814|720814|722819.4|720819.4|722812.3|720812.3|8
1623307720000|2021-06-10 06:48:40|722815.8|720815.8|722817.9|720817.9|722818.2|720818.2|722807.7|720807.7|12
1623307730000|2021-06-10 06:48:50|722819.2|720819.2|722820.7|720820.7|722824.7|720824.7|722814.2|720814.2|9
1623307740000|2021-06-10 06:49:00|722823.4|720823.4|722814.9|720814.9|722824|720824|722814.5|720814.5|12
1623307750000|2021-06-10 06:49:10|722814.5|720814.5|722804.4|720804.4|722814.5|720814.5|722802.4|720802.4|16
1623307760000|2021-06-10 06:49:20|722806.2|720806.2|722775.9|720775.9|722826.2|720826.2|722757.7|720757.7|24
1623307770000|2021-06-10 06:49:30|722767.2|720767.2|722773.6|720773.6|722779|720779|722766.1|720766.1|19
1623307780000|2021-06-10 06:49:40|722775|720775|722778.3|720778.3|722781.9|720781.9|722769.2|720769.2|21
1623307790000|2021-06-10 06:49:50|722786.1|720786.1|722779|720779|722789.4|720789.4|722776.3|720776.3|17
1623307800000|2021-06-10 06:50:00|722780|720780|722776.4|720776.4|722784|720784|722760.4|720760.4|19
1623307810000|2021-06-10 06:50:10|722777.1|720777.1|722987.4|720987.4|722997.1|720997.1|722767.9|720767.9|28
1623307820000|2021-06-10 06:50:20|723004|721004|723001.7|721001.7|723011.4|721011.4|722986.4|720986.4|15
1623307830000|2021-06-10 06:50:30|723008.4|721008.4|723005.3|721005.3|723012.7|721012.7|723002.4|721002.4|18
1623307840000|2021-06-10 06:50:40|723006.8|721006.8|723017.5|721017.5|723017.9|721017.9|723004.8|721004.8|20
1623307850000|2021-06-10 06:50:50|723017.2|721017.2|723018.5|721018.5|723021|721021|723016.1|721016.1|20
1623307860000|2021-06-10 06:51:00|723018.2|721018.2|723056.8|721056.8|723059.7|721059.7|723017.9|721017.9|21
1623307870000|2021-06-10 06:51:10|723050.6|721050.6|723032.4|721032.4|723055.1|721055.1|723029.9|721029.9|19
1623307880000|2021-06-10 06:51:20|723033.1|721033.1|723054.2|721054.2|723054.2|721054.2|723033.1|721033.1|15
1623307890000|2021-06-10 06:51:30|723049|721049|723042.2|721042.2|723054.5|721054.5|723038.1|721038.1|17
1623307900000|2021-06-10 06:51:40|723043.8|721043.8|723038|721038|723045.1|721045.1|723034|721034|20
1623307910000|2021-06-10 06:51:50|723040.2|721040.2|723040.5|721040.5|723042.5|721042.5|723039|721039|13
1623307920000|2021-06-10 06:52:00|723038.6|721038.6|723042.2|721042.2|723048.2|721048.2|723029.1|721029.1|22
1623307930000|2021-06-10 06:52:10|723043.1|721043.1|723040.3|721040.3|723043.5|721043.5|723040.3|721040.3|8
1623307940000|2021-06-10 06:52:20|723041.2|721041.2|723060.5|721060.5|723065.2|721065.2|723041.2|721041.2|16
1623307950000|2021-06-10 06:52:30|723063.7|721063.7|723056.6|721056.6|723063.7|721063.7|723053.1|721053.1|8
1623307960000|2021-06-10 06:52:40|723057|721057|723064.5|721064.5|723064.5|721064.5|723057|721057|10
1623307970000|2021-06-10 06:52:50|723063.9|721063.9|723071.8|721071.8|723074.7|721074.7|723063.9|721063.9|11
1623307980000|2021-06-10 06:53:00|723071|721071|723065.8|721065.8|723099.8|721099.8|723065.8|721065.8|9
1623307990000|2021-06-10 06:53:10|723066|721066|722978.8|720978.8|723066|721066|722974.9|720974.9|25
1623308000000|2021-06-10 06:53:20|722983.5|720983.5|722983.9|720983.9|722987.8|720987.8|722978|720978|17
1623308010000|2021-06-10 06:53:30|722984.6|720984.6|722981.1|720981.1|722990.4|720990.4|722981.1|720981.1|19
1623308020000|2021-06-10 06:53:40|722981.2|720981.2|722947.8|720947.8|722982.5|720982.5|722940.8|720940.8|20
1623308030000|2021-06-10 06:53:50|722951.1|720951.1|722962.2|720962.2|722962.2|720962.2|722949.3|720949.3|15
1623308040000|2021-06-10 06:54:00|722961.8|720961.8|722938.7|720938.7|722961.8|720961.8|722924.7|720924.7|14
1623308050000|2021-06-10 06:54:10|722938.8|720938.8|722940.7|720940.7|722941.8|720941.8|722934.1|720934.1|17
1623308060000|2021-06-10 06:54:20|722944.7|720944.7|722958.2|720958.2|722985|720985|722942.4|720942.4|27
1623308070000|2021-06-10 06:54:30|722962.3|720962.3|722981.2|720981.2|722985.1|720985.1|722959.1|720959.1|20
1623308080000|2021-06-10 06:54:40|722982.1|720982.1|723004.3|721004.3|723013.3|721013.3|722980.8|720980.8|20
1623308090000|2021-06-10 06:54:50|723010.9|721010.9|723021.6|721021.6|723027.2|721027.2|723004.7|721004.7|22
1623308100000|2021-06-10 06:55:00|723021.9|721021.9|723027.2|721027.2|723039.2|721039.2|723014.8|721014.8|24
1623308110000|2021-06-10 06:55:10|723024.2|721024.2|723038.3|721038.3|723047|721047|723024.2|721024.2|16
1623308120000|2021-06-10 06:55:20|723039.2|721039.2|723095.2|721095.2|723109|721109|723038.5|721038.5|23
1623308130000|2021-06-10 06:55:30|723101|721101|723064.3|721064.3|723101|721101|723057.6|721057.6|18
1623308140000|2021-06-10 06:55:40|723069.7|721069.7|723052.1|721052.1|723076.4|721076.4|723049.9|721049.9|18
1623308150000|2021-06-10 06:55:50|723051.3|721051.3|723086.1|721086.1|723092.7|721092.7|723051.3|721051.3|15
1623308160000|2021-06-10 06:56:00|723085.6|721085.6|723022.2|721022.2|723087.9|721087.9|723022.2|721022.2|15
1623308170000|2021-06-10 06:56:10|723021.6|721021.6|723036.5|721036.5|723043.6|721043.6|723011|721011|23
1623308180000|2021-06-10 06:56:20|723036|721036|723074.1|721074.1|723095.3|721095.3|723036|721036|30
1623308190000|2021-06-10 06:56:30|723060.3|721060.3|723056.7|721056.7|723096|721096|723046.6|721046.6|25
1623308200000|2021-06-10 06:56:40|723061|721061|723054.4|721054.4|723061|721061|723042.6|721042.6|24
1623308210000|2021-06-10 06:56:50|723052.7|721052.7|723043|721043|723069.1|721069.1|723043|721043|21
1623308220000|2021-06-10 06:57:00|723040.2|721040.2|723046.6|721046.6|723050.8|721050.8|723040.2|721040.2|14
1623308230000|2021-06-10 06:57:10|723047|721047|723067|721067|723076.1|721076.1|723041.7|721041.7|17
1623308240000|2021-06-10 06:57:20|723070.7|721070.7|723045.8|721045.8|723081.2|721081.2|723045.8|721045.8|27
1623308250000|2021-06-10 06:57:30|723046.5|721046.5|723060.1|721060.1|723072|721072|723041.4|721041.4|14
1623308260000|2021-06-10 06:57:40|723058.4|721058.4|723048.7|721048.7|723058.8|721058.8|723048.3|721048.3|9
1623308270000|2021-06-10 06:57:50|723051.3|721051.3|723045.4|721045.4|723051.3|721051.3|723041.8|721041.8|8
1623308280000|2021-06-10 06:58:00|723044.5|721044.5|723049.1|721049.1|723049.1|721049.1|723042.8|721042.8|10
1623308290000|2021-06-10 06:58:10|723048.6|721048.6|723050.6|721050.6|723060.2|721060.2|723045.4|721045.4|11
1623308300000|2021-06-10 06:58:20|723044.3|721044.3|723051|721051|723055.6|721055.6|723044.3|721044.3|15
1623308310000|2021-06-10 06:58:30|723047.1|721047.1|723063.9|721063.9|723072.4|721072.4|723047.1|721047.1|21
1623308320000|2021-06-10 06:58:40|723064.6|721064.6|723048|721048|723075.9|721075.9|723048|721048|22
1623308330000|2021-06-10 06:58:50|723048.2|721048.2|723060.4|721060.4|723063.4|721063.4|723046.2|721046.2|16
1623308340000|2021-06-10 06:59:00|723048|721048|723064.1|721064.1|723072.4|721072.4|723047.1|721047.1|27
1623308350000|2021-06-10 06:59:10|723059.7|721059.7|723082.2|721082.2|723093.4|721093.4|723059.7|721059.7|26
1623308360000|2021-06-10 06:59:20|723087.7|721087.7|723087.5|721087.5|723093.6|721093.6|723076.7|721076.7|17
1623308370000|2021-06-10 06:59:30|723092|721092|723025.7|721025.7|723099.5|721099.5|723023.8|721023.8|18
1623308380000|2021-06-10 06:59:40|723025.3|721025.3|723009|721009|723028.2|721028.2|723005.8|721005.8|16
1623308390000|2021-06-10 06:59:50|723009.6|721009.6|722998.5|720998.5|723009.6|721009.6|722950.6|720950.6|23
1623308400000|2021-06-10 07:00:00|722968.4|720968.4|722966.8|720966.8|722978.5|720978.5|722965.3|720965.3|29
1623308410000|2021-06-10 07:00:10|722967.2|720967.2|722957.3|720957.3|722971.6|720971.6|722947.6|720947.6|26
1623308420000|2021-06-10 07:00:20|722957|720957|723001.6|721001.6|723001.6|721001.6|722945.2|720945.2|32
1623308430000|2021-06-10 07:00:30|722995.9|720995.9|722988.1|720988.1|722997.5|720997.5|722988.1|720988.1|27
1623308440000|2021-06-10 07:00:40|722990.7|720990.7|723008.4|721008.4|723009.5|721009.5|722989.8|720989.8|25
1623308450000|2021-06-10 07:00:50|723019.1|721019.1|723054.6|721054.6|723063.6|721063.6|723008.1|721008.1|28
1623308460000|2021-06-10 07:01:00|723053.2|721053.2|723104.1|721104.1|723115.1|721617.6|722602.4|721049.1|30
1623308470000|2021-06-10 07:01:10|723103.5|721103.5|723289.5|721289.5|723293.4|721769.1|722752.1|721103.5|33
1623308480000|2021-06-10 07:01:20|723291.7|721291.7|723274.8|721274.8|723292.6|721292.6|723270.4|721270.4|36
1623308490000|2021-06-10 07:01:30|723273.4|721273.4|723226.8|721226.8|723273.4|721273.4|723221.4|721221.4|34
1623308500000|2021-06-10 07:01:40|723217.1|721217.1|723185.3|721185.3|723225|721225|723177|721177|34
1623308510000|2021-06-10 07:01:50|723183.5|721183.5|723173.5|721173.5|723196.7|721196.7|723169.6|721169.6|31
1623308520000|2021-06-10 07:02:00|723142.7|721142.7|723003.4|721003.4|723142.7|721142.7|722996.8|720996.8|30
1623308530000|2021-06-10 07:02:10|723006.6|721006.6|723017.9|721017.9|723019.8|721019.8|723003.4|721003.4|32
1623308540000|2021-06-10 07:02:20|723018.6|721018.6|723081.4|721081.4|723092.7|721092.7|723016.5|721016.5|30
1623308550000|2021-06-10 07:02:30|723093.6|721093.6|723142|721142|723142|721610.8|722610.8|721076.9|31
1623308560000|2021-06-10 07:02:40|723128.9|721128.9|723049.6|721049.6|723138.2|721138.2|723030.1|721030.1|35
1623308570000|2021-06-10 07:02:50|723097|721097|723050.7|721050.7|723129.9|721129.9|723033.1|721033.1|34
1623308580000|2021-06-10 07:03:00|723030.9|721030.9|723030.3|721030.3|723041.7|721041.7|723030.3|721030.3|29
1623308590000|2021-06-10 07:03:10|723032.4|721032.4|722994.9|720994.9|723036.3|721036.3|722985.2|720985.2|33
1623308600000|2021-06-10 07:03:20|722987.3|720987.3|722963.1|720963.1|722990.1|720990.1|722918.7|720918.7|30
1623308610000|2021-06-10 07:03:30|722963.9|720963.9|722958.9|720958.9|722963.9|720963.9|722950.9|720950.9|30
1623308620000|2021-06-10 07:03:40|722958.8|720958.8|722869.9|720869.9|722961.2|720961.2|722866.5|720866.5|29
1623308630000|2021-06-10 07:03:50|722867.6|720867.6|722873.5|720873.5|722883.8|721384.4|722375.6|720867.6|22
1623308640000|2021-06-10 07:04:00|722867.2|720867.2|722400.8|721400.8|722897.3|721411.8|722382.5|720798.1|39
1623308650000|2021-06-10 07:04:10|722906.8|720906.8|722952.2|720952.2|722959.2|720959.2|722899.7|720899.7|30
1623308660000|2021-06-10 07:04:20|722947|720947|722941.4|720941.4|722969.9|720969.9|722941.4|720941.4|33
1623308670000|2021-06-10 07:04:30|722956.9|720956.9|722959.2|720959.2|722964.1|720964.1|722944|720944|23
1623308680000|2021-06-10 07:04:40|722956.4|720956.4|722839.5|720839.5|722956.4|721362.2|722362.2|720839.5|28
1623308690000|2021-06-10 07:04:50|722842.5|720842.5|722828.9|720828.9|722849.5|721348.1|722348.1|720821.5|32
1623308700000|2021-06-10 07:05:00|722827.2|720827.2|722749.1|720749.1|722833.1|720833.1|722743.1|720743.1|37
1623308710000|2021-06-10 07:05:10|722746|720746|722640.2|720640.2|722746|721165.1|722165.1|720603.7|36
1623308720000|2021-06-10 07:05:20|722661.2|720661.2|722804.5|720804.5|722804.5|721248.2|722248.2|720659.8|39
1623308730000|2021-06-10 07:05:30|722791.8|720791.8|722804|720804|722812.5|721281.4|722279.4|720761.5|35
1623308740000|2021-06-10 07:05:40|722803|720803|722775.8|720775.8|722829.9|720829.9|722762.5|720762.5|37
1623308750000|2021-06-10 07:05:50|722772.6|720772.6|722812.2|720812.2|722812.2|721272.3|722271.8|720763.5|35
1623308760000|2021-06-10 07:06:00|722300.7|721300.7|722835.5|720835.5|722844.9|721337.7|722294.5|720785.9|31
1623308770000|2021-06-10 07:06:10|722841.9|720841.9|722400.8|721400.8|722847.9|721400.8|722350.9|720826.1|28
1623308780000|2021-06-10 07:06:20|722408.2|721408.2|722993.3|720993.3|723001.2|721507.6|722396.5|720967.5|35
1623308790000|2021-06-10 07:06:30|722503.4|721503.4|722994.7|720994.7|723015.7|721503.4|722480.1|720973.2|32
1623308800000|2021-06-10 07:06:40|722483.2|721483.2|722995.9|720995.9|723001.9|721493.3|722472.4|720979.7|36
1623308810000|2021-06-10 07:06:50|722985.1|720985.1|722987.4|720987.4|723001.5|721484.9|722484.9|720985.1|31
1623308820000|2021-06-10 07:07:00|722988.2|720988.2|722537.2|721537.2|723039.8|721541.1|722523.6|720988.2|25
1623308830000|2021-06-10 07:07:10|722498.2|721498.2|723034|721034|723038.1|721502.2|722497.9|720990.9|33
1623308840000|2021-06-10 07:07:20|723022.6|721022.6|723031.9|721031.9|723034.6|721034.6|723018|721018|27
1623308850000|2021-06-10 07:07:30|722509.8|721509.8|723039.4|721039.4|723047.1|721537.7|722460.5|721018.3|35
1623308860000|2021-06-10 07:07:40|723039.8|721039.8|722534.3|721534.3|723044.8|721541.8|722520.9|721030.1|28
1623308870000|2021-06-10 07:07:50|722532|721532|722395.3|721395.3|722895.4|721534.2|722375.3|720873.7|32
1623308880000|2021-06-10 07:08:00|722894.1|720894.1|722895.2|720895.2|722910.6|720910.6|722882.3|720882.3|29
1623308890000|2021-06-10 07:08:10|722895.6|720895.6|722385.4|721385.4|722904.2|721389.2|722336.7|720861.9|32
1623308900000|2021-06-10 07:08:20|722390.8|721390.8|722356.6|721356.6|722924.3|721420.7|722356.6|720874.9|26
1623308910000|2021-06-10 07:08:30|722350.5|721350.5|722706.5|720706.5|722813.7|721350.5|722250.1|720670.7|36
1623308920000|2021-06-10 07:08:40|722706.1|720706.1|722725|720725|722725|720725|722697.6|720697.6|25
1623308930000|2021-06-10 07:08:50|722724|720724|722731.5|720731.5|722746.3|721248|722239.1|720715.6|28
1623308940000|2021-06-10 07:09:00|722737.2|720737.2|722252.2|721252.2|722737.2|721252.2|722231.6|720726.1|29
1623308950000|2021-06-10 07:09:10|722254.8|721254.8|722741.8|720741.8|722746.1|721255.5|722228.8|720736|29
1623308960000|2021-06-10 07:09:20|722742.7|720742.7|722213.5|721213.5|722747.3|721230.7|722203|720705.9|26
1623308970000|2021-06-10 07:09:30|722207.9|721207.9|722224.7|721224.7|722761.6|721242|722190|720682.8|37
1623308980000|2021-06-10 07:09:40|722228.4|721228.4|722795.4|720795.4|722809.6|721275.3|722228.4|720794.8|36
1623308990000|2021-06-10 07:09:50|722804.6|720804.6|722754.2|720754.2|722804.6|720804.6|722739.4|720739.4|23
1623309000000|2021-06-10 07:10:00|722755.4|720755.4|722244.8|721244.8|722757.4|721247.3|722242.3|720741.1|23
1623309010000|2021-06-10 07:10:10|722246.9|721246.9|722255.3|721255.3|722747|721259.3|722231.8|720739.7|30
1623309020000|2021-06-10 07:10:20|722252.5|721252.5|722744.4|720744.4|722744.4|721252.5|722234.2|720743.6|30
1623309030000|2021-06-10 07:10:30|722743.8|720743.8|722197.1|721197.1|722750.1|721201.9|722168.7|720743.8|22
1623309040000|2021-06-10 07:10:40|722187.3|721187.3|722222.2|721222.2|722721.8|721224.2|722187.3|720721.8|31
1623309050000|2021-06-10 07:10:50|722220.2|721220.2|722718.7|720718.7|722734.8|721228.5|722208.6|720718.7|35
1623309060000|2021-06-10 07:11:00|722205.8|721205.8|722211.6|721211.6|722705.4|721223.8|722193.1|720691.1|33
1623309070000|2021-06-10 07:11:10|722240.8|721240.8|722743.8|720743.8|722769|721257.1|722225.2|720733.9|30
1623309080000|2021-06-10 07:11:20|722744.1|720744.1|722873.9|720873.9|722887.7|721376.9|722333.8|720744.1|33
1623309090000|2021-06-10 07:11:30|722884|720884|722890.3|720890.3|722894.1|721368|722353.1|720849.9|29
1623309100000|2021-06-10 07:11:40|722893.6|720893.6|722463.3|721463.3|722985.1|721476.4|722419.7|720887.6|26
1623309110000|2021-06-10 07:11:50|722459.6|721459.6|722968.9|720968.9|722977|721472.2|722459.6|720965.7|27
1623309120000|2021-06-10 07:12:00|722982.4|720982.4|722483|721483|722990.5|721485.3|722466.8|720958.8|32
1623309130000|2021-06-10 07:12:10|722485.7|721485.7|722469|721469|722976.2|721489.5|722466.3|720952.5|32
1623309140000|2021-06-10 07:12:20|722470.1|721470.1|723045.9|721045.9|723045.9|721556.9|722470.1|720994.8|26
1623309150000|2021-06-10 07:12:30|723047.8|721047.8|722636.5|721636.5|723149.6|721647.3|722560.7|721047.8|34
1623309160000|2021-06-10 07:12:40|722683.8|721683.8|722677|721677|722693.9|721693.9|722675|721675|32
1623309170000|2021-06-10 07:12:50|722687.5|721687.5|722686.7|721686.7|723175.8|721690.1|722663.3|721175.8|34
1623309180000|2021-06-10 07:13:00|722680.7|721680.7|722675.5|721675.5|723193.5|721706.5|722675.5|721187.5|24
1623309190000|2021-06-10 07:13:10|722676.9|721676.9|722688.9|721688.9|722707|721707|722676.9|721676.9|21
1623309200000|2021-06-10 07:13:20|722690.6|721690.6|722702.1|721702.1|722704.9|721704.9|722683.6|721683.6|20
1623309210000|2021-06-10 07:13:30|722707.6|721707.6|722743.5|721743.5|723220|721755.3|722691.9|721220|28
1623309220000|2021-06-10 07:13:40|722760|721760|722657.8|721657.8|723222.8|721760|722640.3|721146.2|34
1623309230000|2021-06-10 07:13:50|723158.6|721158.6|722676.9|721676.9|723176.1|721698.1|722663.9|721158.6|32
1623309240000|2021-06-10 07:14:00|722673.3|721673.3|722677.4|721677.4|722682|721682|722673.3|721673.3|21
1623309250000|2021-06-10 07:14:10|722676|721676|722659.8|721659.8|722686.1|721686.1|722648.2|721648.2|27
1623309260000|2021-06-10 07:14:20|722658.6|721658.6|722628.5|721628.5|723176.3|721671.5|722628.5|721152.2|26
1623309270000|2021-06-10 07:14:30|722617.8|721617.8|722626.5|721626.5|722628.1|721628.1|722606|721606|34
1623309280000|2021-06-10 07:14:40|722625.3|721625.3|722596.4|721596.4|722627.1|721627.1|722593.8|721593.8|31
1623309290000|2021-06-10 07:14:50|722606.8|721606.8|722639.3|721639.3|722643.9|721643.9|722606.8|721606.8|31
1623309300000|2021-06-10 07:15:00|722639.1|721639.1|722615.3|721615.3|722651.4|721651.4|722602.9|721602.9|36
1623309310000|2021-06-10 07:15:10|722633.7|721633.7|722667.8|721667.8|723167.6|721671|722631.5|721139.4|26
1623309320000|2021-06-10 07:15:20|722674.2|721674.2|722683.3|721683.3|722690.1|721690.1|722668.8|721668.8|16
1623309330000|2021-06-10 07:15:30|722683.2|721683.2|723193.5|721193.5|723193.9|721691.2|722655.3|721193.5|25
1623309340000|2021-06-10 07:15:40|723193.1|721193.1|722679.8|721679.8|723193.1|721696.2|722679.8|721192.3|18
1623309350000|2021-06-10 07:15:50|722679.9|721679.9|722682.7|721682.7|722690.3|721690.3|722679.9|721679.9|14
1623309360000|2021-06-10 07:16:00|722681.1|721681.1|722681.3|721681.3|723199.5|721698.4|722676.9|721199.5|29
1623309370000|2021-06-10 07:16:10|722683.1|721683.1|722775.1|721775.1|722777.2|721777.2|722681.3|721681.3|31
1623309380000|2021-06-10 07:16:20|722773.1|721773.1|723354.5|721354.5|723354.5|721843.3|722773.1|721289.3|34
1623309390000|2021-06-10 07:16:30|722844.7|721844.7|722823.7|721823.7|722844.7|721844.7|722792.9|721792.9|39
1623309400000|2021-06-10 07:16:40|722821.8|721821.8|722741.9|721741.9|722827.3|721827.3|722738.7|721738.7|35
1623309410000|2021-06-10 07:16:50|722755|721755|722741.3|721741.3|722755|721755|722735.1|721735.1|29
1623309420000|2021-06-10 07:17:00|722739.6|721739.6|722768.9|721768.9|722778.2|721778.2|722739.1|721739.1|32
1623309430000|2021-06-10 07:17:10|722765.9|721765.9|722774.9|721774.9|722782.2|721782.2|722763.9|721763.9|23
1623309440000|2021-06-10 07:17:20|722776.1|721776.1|722758|721758|722776.1|721776.1|722754.9|721754.9|30
1623309450000|2021-06-10 07:17:30|722761.6|721761.6|722761.8|721761.8|723256.6|721767.6|722742.3|721250.1|30
1623309460000|2021-06-10 07:17:40|722764.6|721764.6|722813.1|721813.1|723332.5|721817.7|722762.1|721306|28
1623309470000|2021-06-10 07:17:50|722814.1|721814.1|722842.8|721842.8|722852.4|721852.4|722812.2|721812.2|28
1623309480000|2021-06-10 07:18:00|722833.3|721833.3|722832|721832|723354.1|721848.2|722823.4|721321.1|33
1623309490000|2021-06-10 07:18:10|722839.1|721839.1|722843.5|721843.5|722845.9|721845.9|722829.9|721829.9|23
1623309500000|2021-06-10 07:18:20|722840.3|721840.3|722838.8|721838.8|722845.7|721845.7|722835.4|721835.4|20
1623309510000|2021-06-10 07:18:30|722835.1|721835.1|722886.1|721886.1|722886.1|721886.1|722783.6|721783.6|36
1623309520000|2021-06-10 07:18:40|722890|721890|723425.5|721425.5|723425.5|721925.2|722879.4|721392|34
1623309530000|2021-06-10 07:18:50|723425.9|721425.9|722979.9|721979.9|723482.8|721985.1|722940.3|721425.9|32
1623309540000|2021-06-10 07:19:00|722984.7|721984.7|722894.1|721894.1|723485.2|722017|722879.8|721460.3|32
1623309550000|2021-06-10 07:19:10|722891.5|721891.5|722931|721931|723438.6|721953.2|722815.9|721363.3|37
1623309560000|2021-06-10 07:19:20|722925.2|721925.2|723388.3|721388.3|723435.9|721961.8|722888.9|721388.3|34
1623309570000|2021-06-10 07:19:30|723373.3|721373.3|722854.7|721854.7|723373.3|721880.1|722833.7|721373.3|36
1623309580000|2021-06-10 07:19:40|722850.3|721850.3|722847.7|721847.7|722861.9|721861.9|722845.2|721845.2|34
1623309590000|2021-06-10 07:19:50|722857.8|721857.8|722927.4|721927.4|723418.5|721930|722857.8|721374.7|33
1623309600000|2021-06-10 07:20:00|722923.9|721923.9|722954.1|721954.1|723450.9|721954.2|722912.4|721430.9|32
1623309610000|2021-06-10 07:20:10|722958.7|721958.7|723034.4|722034.4|723542.7|722051.5|722945.4|721542.7|34
1623309620000|2021-06-10 07:20:20|723033.7|722033.7|723085.7|722085.7|723089.6|722089.6|723023.4|722023.4|29
1623309630000|2021-06-10 07:20:30|723076.9|722076.9|723136.6|722136.6|723136.6|722136.6|723074.8|722074.8|27
1623309640000|2021-06-10 07:20:40|723125.9|722125.9|723121.6|722121.6|723145|722145|723120.4|722120.4|29
1623309650000|2021-06-10 07:20:50|723119.9|722119.9|723608.3|721608.3|723619.5|722122.6|723044.4|721558.9|34
1623309660000|2021-06-10 07:21:00|723607.4|721607.4|722930.2|721930.2|723607.4|722109.8|722930.2|721587.1|36
1623309670000|2021-06-10 07:21:10|722926.6|721926.6|723450.2|721450.2|723462.5|722050.2|722914.6|721422.1|39
1623309680000|2021-06-10 07:21:20|723456.1|721456.1|722964.2|721964.2|723467.3|721971.5|722941.2|721454.3|23
1623309690000|2021-06-10 07:21:30|722954.3|721954.3|722936.6|721936.6|723455.5|721954.3|722932.6|721427|24
1623309700000|2021-06-10 07:21:40|722945|721945|722898.9|721898.9|722948.4|721948.4|722880.4|721880.4|29
1623309710000|2021-06-10 07:21:50|722892.5|721892.5|722872.5|721872.5|722898.7|721898.7|722856|721856|34
1623309720000|2021-06-10 07:22:00|722867.9|721867.9|722927.8|721927.8|722927.8|721927.8|722867.9|721867.9|24
1623309730000|2021-06-10 07:22:10|722926.8|721926.8|722967.9|721967.9|723472|721968.6|722926.1|721464.6|27
1623309740000|2021-06-10 07:22:20|722968.4|721968.4|722967|721967|722976.3|721976.3|722967|721967|17
1623309750000|2021-06-10 07:22:30|722963.7|721963.7|722972.9|721972.9|723485|721987.2|722953.3|721462.5|29
1623309760000|2021-06-10 07:22:40|722970.6|721970.6|722981.2|721981.2|722982|721982|722967|721967|26
1623309770000|2021-06-10 07:22:50|722980.5|721980.5|722988.4|721988.4|722993|721993|722976.6|721976.6|23
1623309780000|2021-06-10 07:23:00|722990.6|721990.6|722970.2|721970.2|723476.8|721992.7|722962.3|721473.1|33
1623309790000|2021-06-10 07:23:10|722975.7|721975.7|722975.6|721975.6|722975.9|721975.9|722969.4|721969.4|22
1623309800000|2021-06-10 07:23:20|722973.9|721973.9|723012.8|722012.8|723012.8|722012.8|722973.9|721973.9|27
1623309810000|2021-06-10 07:23:30|723010.3|722010.3|723022.4|722022.4|723529.7|722031.3|723007.7|721515.5|24
1623309820000|2021-06-10 07:23:40|723022|722022|723001.7|722001.7|723033|722033|722994.4|721994.4|30
1623309830000|2021-06-10 07:23:50|723002.7|722002.7|723040.5|722040.5|723533.5|722040.5|723002.7|721533.5|19
1623309840000|2021-06-10 07:24:00|723035.2|722035.2|723034.7|722034.7|723037.1|722037.1|723032.1|722032.1|18
1623309850000|2021-06-10 07:24:10|723035.1|722035.1|723107.4|722107.4|723136.3|722136.3|723035.1|722035.1|19
1623309860000|2021-06-10 07:24:20|723106.7|722106.7|723120.3|722120.3|723121|722121|723078.3|722078.3|27
1623309870000|2021-06-10 07:24:30|723110.7|722110.7|723112.4|722112.4|723119.7|722119.7|723107.9|722107.9|19
1623309880000|2021-06-10 07:24:40|723108.7|722108.7|723110.7|722110.7|723117.6|722117.6|723108.7|722108.7|10
1623309890000|2021-06-10 07:24:50|723103.1|722103.1|723125.1|722125.1|723135.4|722135.4|723101.9|722101.9|15
1623309900000|2021-06-10 07:25:00|723123.9|722123.9|723489.9|721489.9|723604|722130.7|722987.5|721489.9|28
1623309910000|2021-06-10 07:25:10|723489|721489|722907.2|721907.2|723490.5|721978|722887.3|721399.7|36
1623309920000|2021-06-10 07:25:20|722900.9|721900.9|722863.7|721863.7|722900.9|721900.9|722858.6|721858.6|32
1623309930000|2021-06-10 07:25:30|722853.3|721853.3|722867.9|721867.9|723335.2|721874.2|722841.8|721335.2|31
1623309940000|2021-06-10 07:25:40|722864.7|721864.7|722949.9|721949.9|723417.2|721949.9|722864.7|721395|33
1623309950000|2021-06-10 07:25:50|722963.5|721963.5|722953.1|721953.1|723470.9|721970.4|722937.5|721434.4|33
1623309960000|2021-06-10 07:26:00|722951.9|721951.9|722919.1|721919.1|723442.6|721951.9|722916.7|721432.7|28
1623309970000|2021-06-10 07:26:10|723439.5|721439.5|722896|721896|723439.5|721930.5|722896|721401.5|30
1623309980000|2021-06-10 07:26:20|722896.4|721896.4|722830.4|721830.4|722897.2|721897.2|722828.7|721828.7|31
1623309990000|2021-06-10 07:26:30|722825.3|721825.3|722822.9|721822.9|723352|721849.9|722822.9|721348.7|35
1623310000000|2021-06-10 07:26:40|722831.2|721831.2|722833.7|721833.7|723354.6|721855.4|722823.5|721338.4|32
1623310010000|2021-06-10 07:26:50|722833.8|721833.8|723387.1|721387.1|723388.3|721873.7|722830.1|721381.5|31
1623310020000|2021-06-10 07:27:00|723379|721379|722905.6|721905.6|723381.9|721920.4|722868.5|721367.1|35
1623310030000|2021-06-10 07:27:10|722905.5|721905.5|722877.6|721877.6|722905.5|721905.5|722843.7|721843.7|30
1623310040000|2021-06-10 07:27:20|722878|721878|722924.9|721924.9|722928.5|721928.5|722878|721878|19
1623310050000|2021-06-10 07:27:30|722916.5|721916.5|722978.3|721978.3|722982|721982|722914.9|721914.9|30
1623310060000|2021-06-10 07:27:40|722962|721962|723367.9|721367.9|723389.7|721962|722859.2|721365.3|32
1623310070000|2021-06-10 07:27:50|723365.7|721365.7|722847.5|721847.5|723365.7|721863.5|722821|721354.1|34
1623310080000|2021-06-10 07:28:00|722831.5|721831.5|723350.3|721350.3|723372.3|721869.1|722801.5|721311.5|35
1623310090000|2021-06-10 07:28:10|723347.3|721347.3|722832.3|721832.3|723351.3|721842.2|722821.4|721332.6|33
1623310100000|2021-06-10 07:28:20|722832.8|721832.8|723334.7|721334.7|723335.1|721839.3|722808.2|721329.7|36
1623310110000|2021-06-10 07:28:30|722822.7|721822.7|722829.6|721829.6|723320.9|721840.5|722812.4|721320.9|28
1623310120000|2021-06-10 07:28:40|722830.5|721830.5|722848|721848|722910|721910|722830.5|721830.5|33
1623310130000|2021-06-10 07:28:50|722846.1|721846.1|722835.1|721835.1|722851.7|721851.7|722833.2|721833.2|20
1623310140000|2021-06-10 07:29:00|722837.4|721837.4|722911.5|721911.5|722914.9|721914.9|722825.9|721825.9|30
1623310150000|2021-06-10 07:29:10|722911.4|721911.4|722928.1|721928.1|722942.8|721942.8|722898.4|721898.4|29
1623310160000|2021-06-10 07:29:20|722930.3|721930.3|722886.9|721886.9|722932.3|721932.3|722886.9|721886.9|31
1623310170000|2021-06-10 07:29:30|722873.4|721873.4|722892.9|721892.9|723400.2|721904.5|722873.4|721394.7|26
1623310180000|2021-06-10 07:29:40|722897.5|721897.5|722899.8|721899.8|722909.6|721909.6|722895.1|721895.1|23
1623310190000|2021-06-10 07:29:50|722899.4|721899.4|722905.1|721905.1|722913.8|721913.8|722894.2|721894.2|22
1623310200000|2021-06-10 07:30:00|722903.8|721903.8|722910.6|721910.6|722942.2|721942.2|722903.8|721903.8|27
1623310210000|2021-06-10 07:30:10|722909.9|721909.9|722879.3|721879.3|722909.9|721909.9|722863.1|721863.1|22
1623310220000|2021-06-10 07:30:20|722881.1|721881.1|722944.5|721944.5|723404.3|721951.8|722870.7|721398.3|32
1623310230000|2021-06-10 07:30:30|722934.3|721934.3|722953.8|721953.8|722954.9|721954.9|722925.5|721925.5|24
1623310240000|2021-06-10 07:30:40|722950.2|721950.2|722890.4|721890.4|722956.4|721956.4|722878.8|721878.8|30
1623310250000|2021-06-10 07:30:50|722890.2|721890.2|722881.6|721881.6|722891.6|721891.6|722870.7|721870.7|26
1623310260000|2021-06-10 07:31:00|722874.2|721874.2|722861.1|721861.1|723391.5|721888|722860|721382.5|34
1623310270000|2021-06-10 07:31:10|722860|721860|722901.9|721901.9|723384|721901.9|722858.6|721384|29
1623310280000|2021-06-10 07:31:20|722890.5|721890.5|722892.9|721892.9|722909.2|721909.2|722880.2|721880.2|27
1623310290000|2021-06-10 07:31:30|722897.5|721897.5|722921.5|721921.5|723432.5|721921.5|722885.9|721415.1|27
1623310300000|2021-06-10 07:31:40|722920.7|721920.7|722913.5|721913.5|722927.8|721927.8|722907.9|721907.9|24
1623310310000|2021-06-10 07:31:50|722906.3|721906.3|722950.7|721950.7|723452.7|721961.5|722906.1|721452.7|27
1623310320000|2021-06-10 07:32:00|722943.7|721943.7|722954.8|721954.8|723440.8|721958.9|722928.7|721439.3|30
1623310330000|2021-06-10 07:32:10|722957.4|721957.4|722968.7|721968.7|722974.1|721974.1|722954.8|721954.8|15
1623310340000|2021-06-10 07:32:20|722969.3|721969.3|722971.9|721971.9|722978.7|721978.7|722964.9|721964.9|20
1623310350000|2021-06-10 07:32:30|722967.8|721967.8|722966.5|721966.5|722971.2|721971.2|722965.9|721965.9|17
1623310360000|2021-06-10 07:32:40|722968|721968|722969.7|721969.7|722971.8|721971.8|722967.7|721967.7|19
1623310370000|2021-06-10 07:32:50|722986.2|721986.2|723055|722055|723071|722071|722983.9|721983.9|32
1623310380000|2021-06-10 07:33:00|723060.4|722060.4|723077.8|722077.8|723087.5|722087.5|723060.4|722060.4|29
1623310390000|2021-06-10 07:33:10|723079|722079|723095|722095|723590.9|722096.8|723072.9|721584.5|28
1623310400000|2021-06-10 07:33:20|723088.8|722088.8|723022.2|722022.2|723091.4|722091.4|722999.3|721999.3|37
1623310410000|2021-06-10 07:33:30|723023.9|722023.9|723012|722012|723035|722035|723004.9|722004.9|35
1623310420000|2021-06-10 07:33:40|723014.5|722014.5|723022|722022|723022|722022|723008.4|722008.4|32
1623310430000|2021-06-10 07:33:50|723014.6|722014.6|723016.8|722016.8|723511.6|722026|723000.5|721489.5|37
1623310440000|2021-06-10 07:34:00|723007.3|722007.3|723033.4|722033.4|723037.1|722037.1|723007.3|722007.3|31
1623310450000|2021-06-10 07:34:10|723003.9|722003.9|723003.2|722003.2|723518.2|722037|723003|721508.3|25
1623310460000|2021-06-10 07:34:20|723012.2|722012.2|723002.2|722002.2|723016|722016|722988.3|721988.3|39
1623310470000|2021-06-10 07:34:30|722996.7|721996.7|722960.9|721960.9|723457.9|722005.4|722952.6|721454.9|36
1623310480000|2021-06-10 07:34:40|722947.6|721947.6|722978.7|721978.7|723449.9|721978.7|722928.2|721449.8|33
1623310490000|2021-06-10 07:34:50|722970.8|721970.8|722971.2|721971.2|722979.7|721979.7|722963.7|721963.7|38
1623310500000|2021-06-10 07:35:00|722970|721970|722975.7|721975.7|722980.1|721980.1|722965.2|721965.2|38
1623310510000|2021-06-10 07:35:10|722970.3|721970.3|722951.4|721951.4|722971.2|721971.2|722947.4|721947.4|34
1623310520000|2021-06-10 07:35:20|722947|721947|722914.7|721914.7|722978.6|721978.6|722896|721896|37
1623310530000|2021-06-10 07:35:30|722911.8|721911.8|722897.4|721897.4|722914|721914|722884.2|721884.2|34
1623310540000|2021-06-10 07:35:40|722896|721896|722875.5|721875.5|722896|721896|722869.2|721869.2|28
1623310550000|2021-06-10 07:35:50|722875.7|721875.7|722883.5|721883.5|722888|721888|722873.4|721873.4|27
1623310560000|2021-06-10 07:36:00|722880.5|721880.5|722881.9|721881.9|722898|721898|722875|721875|24
1623310570000|2021-06-10 07:36:10|722880.8|721880.8|722895.5|721895.5|722895.5|721895.5|722871.1|721871.1|24
1623310580000|2021-06-10 07:36:20|722898.4|721898.4|722864.9|721864.9|722905.9|721905.9|722864.9|721864.9|31
1623310590000|2021-06-10 07:36:30|722865.9|721865.9|722875.8|721875.8|723372.7|721893.9|722865.9|721370.9|25
1623310600000|2021-06-10 07:36:40|722879.2|721879.2|722875.5|721875.5|722884.8|721884.8|722866.6|721866.6|32
1623310610000|2021-06-10 07:36:50|722876.4|721876.4|722881.9|721881.9|722881.9|721881.9|722870.5|721870.5|33
1623310620000|2021-06-10 07:37:00|722883|721883|722874.2|721874.2|722886.9|721886.9|722870.5|721870.5|39
1623310630000|2021-06-10 07:37:10|722874.5|721874.5|722880.3|721880.3|722882.1|721882.1|722874.5|721874.5|35
1623310640000|2021-06-10 07:37:20|722881.8|721881.8|722879.8|721879.8|722892.8|721892.8|722867.8|721867.8|34
1623310650000|2021-06-10 07:37:30|722876.3|721876.3|722887.1|721887.1|722889.6|721889.6|722872.1|721872.1|33
1623310660000|2021-06-10 07:37:40|722887.5|721887.5|722883.8|721883.8|722892.7|721892.7|722882.5|721882.5|28
1623310670000|2021-06-10 07:37:50|722884.5|721884.5|722888.6|721888.6|722888.7|721888.7|722875.4|721875.4|24
1623310680000|2021-06-10 07:38:00|722888.1|721888.1|722883.2|721883.2|722901.2|721901.2|722881.6|721881.6|14
1623310690000|2021-06-10 07:38:10|722895.2|721895.2|722886|721886|722900.2|721900.2|722859|721859|23
1623310700000|2021-06-10 07:38:20|722879.3|721879.3|722868.8|721868.8|722882.8|721882.8|722861.7|721861.7|29
1623310710000|2021-06-10 07:38:30|722872.9|721872.9|722865.4|721865.4|722876.2|721876.2|722863.2|721863.2|28
1623310720000|2021-06-10 07:38:40|722868.9|721868.9|722828.9|721828.9|722869.1|721869.1|722824.9|721824.9|32
1623310730000|2021-06-10 07:38:50|722829.9|721829.9|722776.4|721776.4|722830.4|721830.4|722768.2|721768.2|32
1623310740000|2021-06-10 07:39:00|722777.6|721777.6|722821.4|721821.4|722830.4|721830.4|722777.3|721777.3|31
1623310750000|2021-06-10 07:39:10|722823.5|721823.5|722781.7|721781.7|722825.2|721825.2|722781.7|721781.7|31
1623310760000|2021-06-10 07:39:20|722783.8|721783.8|722773.2|721773.2|722783.8|721783.8|722764.9|721764.9|36
1623310770000|2021-06-10 07:39:30|722768.4|721768.4|722754.2|721754.2|722773.2|721773.2|722754.2|721754.2|28
1623310780000|2021-06-10 07:39:40|722754.7|721754.7|722791|721791|722795.2|721795.2|722748.1|721748.1|26
1623310790000|2021-06-10 07:39:50|722795.2|721795.2|722831|721831|722831|721831|722785.5|721785.5|18
1623310800000|2021-06-10 07:40:00|722792.6|721792.6|722803|721803|722803|721803|722781.7|721781.7|27
1623310810000|2021-06-10 07:40:10|722806.9|721806.9|722808.7|721808.7|722815.2|721815.2|722803.2|721803.2|25
1623310820000|2021-06-10 07:40:20|722808.6|721808.6|722807.9|721807.9|722815.5|721815.5|722804.1|721804.1|24
1623310830000|2021-06-10 07:40:30|722833.5|721833.5|722816.3|721816.3|722833.5|721833.5|722804.3|721804.3|24
1623310840000|2021-06-10 07:40:40|722815.2|721815.2|722815.7|721815.7|722823.1|721823.1|722803.5|721803.5|28
1623310850000|2021-06-10 07:40:50|722816.2|721816.2|722825.1|721825.1|722825.1|721825.1|722794.2|721794.2|25
1623310860000|2021-06-10 07:41:00|722819.3|721819.3|722808.4|721808.4|722819.7|721819.7|722799.5|721799.5|26
1623310870000|2021-06-10 07:41:10|722808.5|721808.5|722736.7|721736.7|722809.5|721809.5|722731|721731|26
1623310880000|2021-06-10 07:41:20|722735.6|721735.6|722707.8|721707.8|722736.3|721736.3|722703.5|721703.5|35
1623310890000|2021-06-10 07:41:30|722708.5|721708.5|722712.8|721712.8|722718.5|721718.5|722698.7|721698.7|24
1623310900000|2021-06-10 07:41:40|722706.9|721706.9|722726.1|721726.1|722746|721746|722703.6|721703.6|27
1623310910000|2021-06-10 07:41:50|722728.3|721728.3|722665.6|721665.6|722735.7|721735.7|722661.5|721661.5|28
1623310920000|2021-06-10 07:42:00|722668.1|721668.1|722621.8|721621.8|722671.3|721671.3|722615.4|721615.4|34
1623310930000|2021-06-10 07:42:10|722617.2|721617.2|722621.2|721621.2|722626.5|721626.5|722617.2|721617.2|21
1623310940000|2021-06-10 07:42:20|722619.7|721619.7|722619.9|721619.9|722624.2|721624.2|722619.4|721619.4|18
1623310950000|2021-06-10 07:42:30|722621.1|721621.1|722619|721619|722622.9|721622.9|722600.2|721600.2|23
1623310960000|2021-06-10 07:42:40|722616.3|721616.3|722637.2|721637.2|722641.8|721641.8|722614|721614|29
1623310970000|2021-06-10 07:42:50|722640.4|721640.4|722674.5|721674.5|722674.5|721674.5|722635|721635|25
1623310980000|2021-06-10 07:43:00|722728|721728|722731.3|721731.3|722731.8|721731.8|722702|721702|28
1623310990000|2021-06-10 07:43:10|722726.9|721726.9|722711.6|721711.6|722736.4|721736.4|722708.8|721708.8|25
1623311000000|2021-06-10 07:43:20|722713|721713|722628.9|721628.9|723168.3|721732.5|722628.9|721136.2|25
1623311010000|2021-06-10 07:43:30|722626.8|721626.8|723110.7|721110.7|723118.9|721691.7|722622|721110.2|32
1623311020000|2021-06-10 07:43:40|723112.8|721112.8|722592.6|721592.6|723119.4|721619.8|722581.8|721112.8|26
1623311030000|2021-06-10 07:43:50|722597.4|721597.4|722642.6|721642.6|722646.4|721646.4|722597.4|721597.4|25
1623311040000|2021-06-10 07:44:00|722643.9|721643.9|722629.7|721629.7|722643.9|721643.9|722612.3|721612.3|28
1623311050000|2021-06-10 07:44:10|722630.5|721630.5|722655.4|721655.4|723146.7|721656.9|722624.8|721146.7|21
1623311060000|2021-06-10 07:44:20|722693.2|721693.2|722701.9|721701.9|723228.8|721728.1|722693.2|721217.3|33
1623311070000|2021-06-10 07:44:30|722701.2|721701.2|722686.6|721686.6|722701.2|721701.2|722683.8|721683.8|22
1623311080000|2021-06-10 07:44:40|722688.9|721688.9|722685.3|721685.3|722689.5|721689.5|722679.8|721679.8|16
1623311090000|2021-06-10 07:44:50|722678.2|721678.2|722694.3|721694.3|722694.3|721694.3|722657.1|721657.1|25
1623311100000|2021-06-10 07:45:00|722689.3|721689.3|722702.3|721702.3|722705.2|721705.2|722685.9|721685.9|20
1623311110000|2021-06-10 07:45:10|722700.6|721700.6|722737.2|721737.2|722749.2|721749.2|722692.2|721692.2|28
1623311120000|2021-06-10 07:45:20|722746.9|721746.9|723203|721203|723215|721746.9|722719.8|721203|27
1623311130000|2021-06-10 07:45:30|722739.1|721739.1|722733.3|721733.3|722740.2|721740.2|722722.1|721722.1|21
1623311140000|2021-06-10 07:45:40|722733.5|721733.5|722736.5|721736.5|722741.5|721741.5|722732.2|721732.2|11
1623311150000|2021-06-10 07:45:50|722730.5|721730.5|722732.5|721732.5|722739.5|721739.5|722719.9|721719.9|20
1623311160000|2021-06-10 07:46:00|722731.5|721731.5|722781.4|721781.4|723293.7|721799.2|722730.5|721280.9|27
1623311170000|2021-06-10 07:46:10|722781|721781|722791.2|721791.2|722791.2|721791.2|722776.6|721776.6|25
1623311180000|2021-06-10 07:46:20|722782.6|721782.6|722769|721769|722782.6|721782.6|722764.7|721764.7|29
1623311190000|2021-06-10 07:46:30|722764.5|721764.5|722730.9|721730.9|722767.9|721767.9|722730.9|721730.9|32
1623311200000|2021-06-10 07:46:40|722732.8|721732.8|722613.4|721613.4|723174|721764.6|722610.6|721163|34
1623311210000|2021-06-10 07:46:50|722608.7|721608.7|722612.3|721612.3|722624.5|721624.5|722588.3|721588.3|32
1623311220000|2021-06-10 07:47:00|722604.9|721604.9|722540.7|721540.7|722630.4|721630.4|722540.7|721540.7|38
1623311230000|2021-06-10 07:47:10|722542.9|721542.9|722536.9|721536.9|722546.1|721546.1|722485.1|721485.1|34
1623311240000|2021-06-10 07:47:20|722520.7|721520.7|722539.5|721539.5|722543.9|721543.9|722520.7|721520.7|26
1623311250000|2021-06-10 07:47:30|722539.9|721539.9|722518.6|721518.6|722541.6|721541.6|722518.6|721518.6|25
1623311260000|2021-06-10 07:47:40|722511.1|721511.1|722492.7|721492.7|722535.2|721535.2|722492.7|721492.7|27
1623311270000|2021-06-10 07:47:50|722491.5|721491.5|722509.2|721509.2|723025|721515.2|722482.4|720999.8|31
1623311280000|2021-06-10 07:48:00|722502.8|721502.8|722528.9|721528.9|722530.7|721530.7|722499.3|721499.3|30
1623311290000|2021-06-10 07:48:10|722517.3|721517.3|722573.8|721573.8|723098.1|721617.5|722517.3|721097.3|32
1623311300000|2021-06-10 07:48:20|722577.2|721577.2|722573|721573|722588.3|721588.3|722572.1|721572.1|25
1623311310000|2021-06-10 07:48:30|722566.4|721566.4|722504.8|721504.8|723012.2|721566.4|722501.1|720988.1|22
1623311320000|2021-06-10 07:48:40|722509.3|721509.3|722512.2|721512.2|722517.2|721517.2|722499.6|721499.6|24
1623311330000|2021-06-10 07:48:50|722498.3|721498.3|722511.5|721511.5|722517.2|721517.2|722498.3|721498.3|21
1623311340000|2021-06-10 07:49:00|722506.9|721506.9|722496.4|721496.4|722506.9|721506.9|722477.2|721477.2|24
1623311350000|2021-06-10 07:49:10|722497.8|721497.8|722536.2|721536.2|722537|721537|722497.8|721497.8|24
1623311360000|2021-06-10 07:49:20|722532.9|721532.9|722534.6|721534.6|722536.8|721536.8|722523.6|721523.6|22
1623311370000|2021-06-10 07:49:30|722533.5|721533.5|722497.5|721497.5|722543|721543|722496.5|721496.5|21
1623311380000|2021-06-10 07:49:40|722493.2|721493.2|722497.2|721497.2|722510|721510|722471.1|721471.1|27
1623311390000|2021-06-10 07:49:50|722499.6|721499.6|722489|721489|722511.8|721511.8|722485.2|721485.2|25
1623311400000|2021-06-10 07:50:00|722487.5|721487.5|722514.3|721514.3|723020.5|721521|722481.9|720990.9|31
1623311410000|2021-06-10 07:50:10|722520.3|721520.3|722508.8|721508.8|722523.5|721523.5|722501.1|721501.1|26
1623311420000|2021-06-10 07:50:20|722508.4|721508.4|722493.1|721493.1|722508.4|721508.4|722493.1|721493.1|16
1623311430000|2021-06-10 07:50:30|722490.2|721490.2|722499.5|721499.5|722505|721505|722490.2|721490.2|19
1623311440000|2021-06-10 07:50:40|722495.4|721495.4|722445.5|721445.5|722503.9|721503.9|722445.5|721445.5|23
1623311450000|2021-06-10 07:50:50|722451.7|721451.7|722423.7|721423.7|722460.8|721460.8|722418.4|721418.4|23
1623311460000|2021-06-10 07:51:00|722425.3|721425.3|722421.8|721421.8|722425.3|721425.3|722417.7|721417.7|24
1623311470000|2021-06-10 07:51:10|722421.9|721421.9|722364.7|721364.7|722872.3|721427.8|722357.3|720854|21
1623311480000|2021-06-10 07:51:20|722367.2|721367.2|722360.8|721360.8|722375.1|721375.1|722360.8|721360.8|18
1623311490000|2021-06-10 07:51:30|722360|721360|722331.4|721331.4|722370.1|721370.1|722331.4|721331.4|30
1623311500000|2021-06-10 07:51:40|722336.2|721336.2|722378.5|721378.5|722859.7|721381.5|722336.2|720852.4|26
1623311510000|2021-06-10 07:51:50|722379.8|721379.8|722349.2|721349.2|722379.8|721379.8|722332.6|721332.6|26
1623311520000|2021-06-10 07:52:00|722345.4|721345.4|722343|721343|722346.7|721346.7|722338.7|721338.7|18
1623311530000|2021-06-10 07:52:10|722342.5|721342.5|722335|721335|722844.8|721344.7|722319.2|720838.1|19
1623311540000|2021-06-10 07:52:20|722335.4|721335.4|722326.8|721326.8|722338.8|721338.8|722326.2|721326.2|20
1623311550000|2021-06-10 07:52:30|722327.3|721327.3|722331.7|721331.7|722332.7|721332.7|722327.3|721327.3|13
1623311560000|2021-06-10 07:52:40|722335.2|721335.2|722338.1|721338.1|722340.6|721340.6|722328.9|721328.9|16
1623311570000|2021-06-10 07:52:50|722332.9|721332.9|722346.6|721346.6|722346.6|721346.6|722332.9|721332.9|14
1623311580000|2021-06-10 07:53:00|722340.5|721340.5|722344.3|721344.3|722354.3|721354.3|722337.4|721337.4|30
1623311590000|2021-06-10 07:53:10|722343.9|721343.9|722331|721331|722350.2|721350.2|722327.8|721327.8|26
1623311600000|2021-06-10 07:53:20|722327|721327|722328|721328|722330.4|721330.4|722322|721322|22
1623311610000|2021-06-10 07:53:30|722327.7|721327.7|722327.1|721327.1|722329.6|721329.6|722325|721325|17
1623311620000|2021-06-10 07:53:40|722312.1|721312.1|722277|721277|722324.9|721324.9|722253.7|721253.7|27
1623311630000|2021-06-10 07:53:50|722280.1|721280.1|722314.4|721314.4|722793.3|721320|722271.9|720791.4|34
1623311640000|2021-06-10 07:54:00|722311.4|721311.4|722346.4|721346.4|722823.8|721357.3|722307.1|720823.8|34
1623311650000|2021-06-10 07:54:10|722347.3|721347.3|722355.2|721355.2|722378.2|721378.2|722347.3|721347.3|31
1623311660000|2021-06-10 07:54:20|722357.9|721357.9|722804.7|720804.7|722808|721364.3|722283.5|720786.4|28
1623311670000|2021-06-10 07:54:30|722308.5|721308.5|722314.8|721314.8|722319.3|721319.3|722305.5|721305.5|24
1623311680000|2021-06-10 07:54:40|722327.8|721327.8|722304.2|721304.2|722820.5|721330|722275.8|720790.2|32
1623311690000|2021-06-10 07:54:50|722289|721289|722304|721304|722309.5|721309.5|722289|721289|28
1623311700000|2021-06-10 07:55:00|722303.3|721303.3|722165.4|721165.4|722307.6|721307.6|722165.4|721165.4|32
1623311710000|2021-06-10 07:55:10|722171|721171|722112.6|721112.6|722175.2|721175.2|722108.9|721108.9|38
1623311720000|2021-06-10 07:55:20|722117.3|721117.3|722089.1|721089.1|722121.1|721121.1|722085.1|721085.1|31
1623311730000|2021-06-10 07:55:30|722097.1|721097.1|722075.4|721075.4|722097.1|721097.1|722059.8|721059.8|28
1623311740000|2021-06-10 07:55:40|722071.9|721071.9|722109.6|721109.6|722116.6|721116.6|722066.9|721066.9|30
1623311750000|2021-06-10 07:55:50|722105.8|721105.8|721883.7|720883.7|722431.9|721110.2|721872.3|720372.1|33
1623311760000|2021-06-10 07:56:00|721912.9|720912.9|722409|720409|722434|720952|721900.7|720402.9|37
1623311770000|2021-06-10 07:56:10|722412.5|720412.5|722345.4|720345.4|722422.4|720938|721844.5|720337|34
1623311780000|2021-06-10 07:56:20|722339.9|720339.9|722336.4|720336.4|722363.5|720873.6|721848.6|720331.5|34
1623311790000|2021-06-10 07:56:30|721842.4|720842.4|722354.1|720354.1|722361.3|720858.6|721808|720324.8|28
1623311800000|2021-06-10 07:56:40|722343.2|720343.2|721835|720835|722350.7|720835|721835|720331.4|16
1623311810000|2021-06-10 07:56:50|722340.8|720340.8|722347.3|720347.3|722355.3|720355.3|722325.4|720325.4|33
1623311820000|2021-06-10 07:57:00|721845.2|720845.2|722304.4|720304.4|722343.1|720846.7|721845.2|720300.5|23
1623311830000|2021-06-10 07:57:10|722301.2|720301.2|721813.6|720813.6|722313.5|720823|721813.1|720301.2|24
1623311840000|2021-06-10 07:57:20|721810.2|720810.2|721756|720756|722253.7|720810.2|721736.3|720240.6|31
1623311850000|2021-06-10 07:57:30|721753.3|720753.3|722267.4|720267.4|722270.4|720772.4|721753.3|720264.9|23
1623311860000|2021-06-10 07:57:40|721716.7|720716.7|722210.3|720210.3|722222.7|720740.1|721695.5|720192.4|34
1623311870000|2021-06-10 07:57:50|722209.8|720209.8|721754|720754|722260.6|720754|721750.1|720209.8|27
1623311880000|2021-06-10 07:58:00|721751.5|720751.5|722242.8|720242.8|722258.8|720752|721745.2|720240.3|29
1623311890000|2021-06-10 07:58:10|722241.3|720241.3|721758|720758|722258.1|720758.5|721742.5|720232.8|35
1623311900000|2021-06-10 07:58:20|721755.9|720755.9|721758.6|720758.6|721758.6|720758.6|721744.5|720744.5|24
1623311910000|2021-06-10 07:58:30|721765.6|720765.6|722263.7|720263.7|722263.7|720773.1|721730.2|720222.6|31
1623311920000|2021-06-10 07:58:40|722250.3|720250.3|722362.1|720362.1|722369.8|720876.3|721770.9|720250.3|38
1623311930000|2021-06-10 07:58:50|722364.7|720364.7|721856.4|720856.4|722371.3|720888|721852.9|720355.8|35
1623311940000|2021-06-10 07:59:00|721837.2|720837.2|721921.5|720921.5|722367.6|720921.5|721836.3|720332.9|34
1623311950000|2021-06-10 07:59:10|721918.4|720918.4|721902.5|720902.5|722421|720925.9|721898.7|720400.7|33
1623311960000|2021-06-10 07:59:20|721903.6|720903.6|721903.5|720903.5|722419.8|720913.5|721899|720399.9|33
1623311970000|2021-06-10 07:59:30|721899.1|720899.1|721886.1|720886.1|721901.2|720901.2|721886.1|720886.1|19
1623311980000|2021-06-10 07:59:40|721886.3|720886.3|721880.2|720880.2|722385.1|720897.6|721870.7|720380.4|27
1623311990000|2021-06-10 07:59:50|722383.1|720383.1|721917.9|720917.9|722422.6|720924.5|721917.9|720381.1|29
1623312000000|2021-06-10 08:00:00|721912.9|720912.9|721910|720910|721920.6|720920.6|721904.2|720904.2|26
1623312010000|2021-06-10 08:00:10|721908.2|720908.2|721915.9|720915.9|721916.2|720916.2|721899.8|720899.8|25
1623312020000|2021-06-10 08:00:20|721916|720916|721879.7|720879.7|722387.2|720916|721876.1|720387.2|28
1623312030000|2021-06-10 08:00:30|721885.8|720885.8|721918.2|720918.2|721918.2|720918.2|721874.5|720874.5|31
1623312040000|2021-06-10 08:00:40|721914.3|720914.3|721913.6|720913.6|721915.4|720915.4|721905.3|720905.3|31
1623312050000|2021-06-10 08:00:50|721914.4|720914.4|721909.8|720909.8|721914.6|720914.6|721902.4|720902.4|24
1623312060000|2021-06-10 08:01:00|721908.4|720908.4|721888.8|720888.8|722404.1|720918.3|721885.8|720400|31
1623312070000|2021-06-10 08:01:10|721887.9|720887.9|721904.9|720904.9|722398.1|720912.1|721882.1|720390.4|26
1623312080000|2021-06-10 08:01:20|721905.3|720905.3|721906.7|720906.7|721913.3|720913.3|721900.7|720900.7|21
1623312090000|2021-06-10 08:01:30|721914.5|720914.5|721908.4|720908.4|721914.5|720914.5|721902.3|720902.3|34
1623312100000|2021-06-10 08:01:40|721907.2|720907.2|721895|720895|721907.2|720907.2|721887.4|720887.4|33
1623312110000|2021-06-10 08:01:50|721894.9|720894.9|721904.2|720904.2|721912.1|720912.1|721894.9|720894.9|24
1623312120000|2021-06-10 08:02:00|721901.2|720901.2|721976.3|720976.3|722462.6|720982.8|721900.3|720398.2|29
1623312130000|2021-06-10 08:02:10|721975.4|720975.4|721953|720953|721979|720979|721953|720953|26
1623312140000|2021-06-10 08:02:20|722450|720450|721945.2|720945.2|722450|720963|721941.9|720436.1|27
1623312150000|2021-06-10 08:02:30|721948.7|720948.7|721967.6|720967.6|722477.9|721005.3|721945.7|720468.1|32
1623312160000|2021-06-10 08:02:40|721965.8|720965.8|722462|720462|722467.8|720989.8|721965.8|720416.4|31
1623312170000|2021-06-10 08:02:50|722465|720465|722464.6|720464.6|722472.4|720472.4|722457.2|720457.2|29
1623312180000|2021-06-10 08:03:00|722460.1|720460.1|722466.2|720466.2|722467.3|720467.3|722460.1|720460.1|29
1623312190000|2021-06-10 08:03:10|722467.7|720467.7|722033.7|721033.7|722505.2|721033.7|721976.3|720464.6|26
1623312200000|2021-06-10 08:03:20|722043|721043|722044.5|721044.5|722538|721048.9|722033.5|720532.5|24
1623312210000|2021-06-10 08:03:30|722043.3|721043.3|722059.7|721059.7|722059.7|721059.7|722042.5|721042.5|20
1623312220000|2021-06-10 08:03:40|722052|721052|722063.3|721063.3|722070.2|721070.2|722052|721052|19
1623312230000|2021-06-10 08:03:50|722064.4|721064.4|722075.5|721075.5|722552.3|721077.3|722042.8|720545.8|31
1623312240000|2021-06-10 08:04:00|722073.3|721073.3|722063|721063|722074.1|721074.1|722049|721049|29
1623312250000|2021-06-10 08:04:10|722065.5|721065.5|722075.2|721075.2|722075.2|721075.2|722058.9|721058.9|24
1623312260000|2021-06-10 08:04:20|722075.8|721075.8|722071.5|721071.5|722078.6|721078.6|722068.5|721068.5|32
1623312270000|2021-06-10 08:04:30|722077.8|721077.8|722062.2|721062.2|722079.2|721079.2|722045.5|721045.5|39
1623312280000|2021-06-10 08:04:40|722069.2|721069.2|722076.3|721076.3|722076.3|721076.3|722058.6|721058.6|32
1623312290000|2021-06-10 08:04:50|722079.3|721079.3|722130.7|721130.7|722143.5|721143.5|722078.2|721078.2|23
1623312300000|2021-06-10 08:05:00|722128.6|721128.6|722122|721122|722130|721130|722115.2|721115.2|23
1623312310000|2021-06-10 08:05:10|722128.8|721128.8|722133.3|721133.3|722135.6|721135.6|722124.5|721124.5|20
1623312320000|2021-06-10 08:05:20|722133.5|721133.5|722125.7|721125.7|722141|721141|722118|721118|24
1623312330000|2021-06-10 08:05:30|722124.5|721124.5|722129.2|721129.2|722131.1|721131.1|722116|721116|27
1623312340000|2021-06-10 08:05:40|722130.2|721130.2|722143.1|721143.1|722143.1|721143.1|722122.1|721122.1|12
1623312350000|2021-06-10 08:05:50|722141.7|721141.7|722044|721044|722141.7|721141.7|722044|721044|21
1623312360000|2021-06-10 08:06:00|722536.4|720536.4|722016.8|721016.8|722536.4|721024.4|722013.7|720515.1|26
1623312370000|2021-06-10 08:06:10|722016|721016|722017.9|721017.9|722032.6|721032.6|722009|721009|26
1623312380000|2021-06-10 08:06:20|722019.5|721019.5|722011.8|721011.8|722021.9|721021.9|722004.5|721004.5|23
1623312390000|2021-06-10 08:06:30|722012|721012|722012.9|721012.9|722016.7|721016.7|722011|721011|20
1623312400000|2021-06-10 08:06:40|722013.3|721013.3|722023.8|721023.8|722024.1|721024.1|722006.7|721006.7|22
1623312410000|2021-06-10 08:06:50|722024.1|721024.1|722521.3|720521.3|722525.7|721024.6|722001.1|720519.5|22
1623312420000|2021-06-10 08:07:00|722513|720513|722021.7|721021.7|722521.9|721028|722014.5|720513|22
1623312430000|2021-06-10 08:07:10|722022.9|721022.9|722020.6|721020.6|722515.2|721031.9|722020.6|720505.5|18
1623312440000|2021-06-10 08:07:20|722022|721022|722015.4|721015.4|722022|721022|722008.2|721008.2|8
1623312450000|2021-06-10 08:07:30|722012.8|721012.8|722022.1|721022.1|722531.8|721030.4|722000|720524.3|29
1623312460000|2021-06-10 08:07:40|722027.5|721027.5|722031.8|721031.8|722549.3|721040.4|722025.6|720531.6|25
1623312470000|2021-06-10 08:07:50|722030.2|721030.2|722081.6|721081.6|722081.6|721081.6|722027.1|721027.1|29
1623312480000|2021-06-10 08:08:00|722078.1|721078.1|722708.7|720708.7|722708.7|721232.1|722077.7|720708.7|26
1623312490000|2021-06-10 08:08:10|722711.7|720711.7|722225.2|721225.2|722724.5|721236.4|722213.2|720708.9|31
1623312500000|2021-06-10 08:08:20|722227.5|721227.5|722198.8|721198.8|722227.5|721227.5|722194.8|721194.8|34
1623312510000|2021-06-10 08:08:30|722205.5|721205.5|722181.1|721181.1|722220.1|721220.1|722176|721176|27
1623312520000|2021-06-10 08:08:40|722188.8|721188.8|722216|721216|722224.3|721224.3|722172.9|721172.9|30
1623312530000|2021-06-10 08:08:50|722219|721219|722224.6|721224.6|722224.6|721224.6|722214.1|721214.1|13
1623312540000|2021-06-10 08:09:00|722223.1|721223.1|722203.6|721203.6|722705.6|721223.1|722183.4|720705.6|26
1623312550000|2021-06-10 08:09:10|722202|721202|722197.7|721197.7|722205.5|721205.5|722177.3|721177.3|27
1623312560000|2021-06-10 08:09:20|722204.7|721204.7|722212.9|721212.9|722229.3|721229.3|722199.5|721199.5|28
1623312570000|2021-06-10 08:09:30|722211.3|721211.3|722221.5|721221.5|722221.5|721221.5|722210.4|721210.4|20
1623312580000|2021-06-10 08:09:40|722218.4|721218.4|722225.4|721225.4|722234|721234|722209.9|721209.9|26
1623312590000|2021-06-10 08:09:50|722223.5|721223.5|722222.2|721222.2|722225|721225|722219.8|721219.8|18
1623312600000|2021-06-10 08:10:00|722216.4|721216.4|722216.4|721216.4|722221.1|721221.1|722185.5|721185.5|29
1623312610000|2021-06-10 08:10:10|722222.4|721222.4|722210.6|721210.6|722228.4|721228.4|722188|721188|27
1623312620000|2021-06-10 08:10:20|722209.7|721209.7|722207.7|721207.7|722215.9|721215.9|722190.3|721190.3|30
1623312630000|2021-06-10 08:10:30|722207.3|721207.3|722213|721213|722226.6|721226.6|722207.3|721207.3|27
1623312640000|2021-06-10 08:10:40|722214.1|721214.1|722228.7|721228.7|722722.5|721238.1|722205.2|720722.5|26
1623312650000|2021-06-10 08:10:50|722226.3|721226.3|722228.8|721228.8|722241.1|721241.1|722226.3|721226.3|23
1623312660000|2021-06-10 08:11:00|722227.4|721227.4|722200.4|721200.4|722227.4|721227.4|722190.2|721190.2|24
1623312670000|2021-06-10 08:11:10|722199.7|721199.7|722193.3|721193.3|722202.5|721202.5|722193.2|721193.2|20
1623312680000|2021-06-10 08:11:20|722194|721194|722220.5|721220.5|722710.5|721235.2|722194|720710.5|25
1623312690000|2021-06-10 08:11:30|722222.6|721222.6|722706.8|720706.8|722706.8|721223.8|722218.3|720706.8|14
1623312700000|2021-06-10 08:11:40|722702|720702|722205.7|721205.7|722707.8|721220.5|722191.5|720702|21
1623312710000|2021-06-10 08:11:50|722204.5|721204.5|722182.5|721182.5|722206.4|721206.4|722177.5|721177.5|23
1623312720000|2021-06-10 08:12:00|722181.2|721181.2|722201.8|721201.8|722675|721213.1|722165.6|720672.2|29
1623312730000|2021-06-10 08:12:10|722200.4|721200.4|722162.5|721162.5|722208.7|721208.7|722157.3|721157.3|21
1623312740000|2021-06-10 08:12:20|722160|721160|722545.9|720545.9|722646.1|721199.1|722065.1|720544|37
1623312750000|2021-06-10 08:12:30|722540.1|720540.1|722010.3|721010.3|722547.1|721042.6|722004|720501|32
1623312760000|2021-06-10 08:12:40|722007.7|721007.7|722021.5|721021.5|722526.3|721035.2|722007.2|720517.5|28
1623312770000|2021-06-10 08:12:50|722514.1|720514.1|722511.3|720511.3|722524.9|720524.9|722507.1|720507.1|19
1623312780000|2021-06-10 08:13:00|722510.8|720510.8|722027.7|721027.7|722519.6|721028.8|722015.8|720508.1|24
1623312790000|2021-06-10 08:13:10|722024.9|721024.9|722012.4|721012.4|722026|721026|722007|721007|23
1623312800000|2021-06-10 08:13:20|722011.2|721011.2|722520.7|720520.7|722520.7|721023.5|722008.2|720518.5|26
1623312810000|2021-06-10 08:13:30|722515.8|720515.8|722018.8|721018.8|722530.8|721037.5|722018.8|720511.1|23
1623312820000|2021-06-10 08:13:40|722013|721013|722031.7|721031.7|722537.6|721039.6|722009.9|720508.3|33
1623312830000|2021-06-10 08:13:50|722032.2|721032.2|722537.4|720537.4|722550.5|721056.7|722007.5|720501.9|33
1623312840000|2021-06-10 08:14:00|722528.9|720528.9|722025.8|721025.8|722530.1|721029.6|722022.7|720526.2|22
1623312850000|2021-06-10 08:14:10|722016.3|721016.3|722526|720526|722527.9|721030.4|722016.3|720517.3|24
1623312860000|2021-06-10 08:14:20|722521.5|720521.5|722564.4|720564.4|722564.4|721075.9|722074.1|720521.5|20
1623312870000|2021-06-10 08:14:30|722094.7|721094.7|722560.3|720560.3|722584.5|721094.7|722050.6|720554.1|28
1623312880000|2021-06-10 08:14:40|722561|720561|722531.6|720531.6|722566.9|721032.7|722032.7|720530.9|21
1623312890000|2021-06-10 08:14:50|722531|720531|722541.9|720541.9|722545.8|720545.8|722531|720531|16
1623312900000|2021-06-10 08:15:00|722539.2|720539.2|722532.8|720532.8|722543.6|721046.6|722035.5|720523.2|22
1623312910000|2021-06-10 08:15:10|722532.3|720532.3|722541.5|720541.5|722551.5|720551.5|722530.6|720530.6|19
1623312920000|2021-06-10 08:15:20|722540.7|720540.7|722537.3|720537.3|722546.8|720546.8|722530.3|720530.3|26
1623312930000|2021-06-10 08:15:30|722527.2|720527.2|722546.1|720546.1|722562.2|720562.2|722527.2|720527.2|25
1623312940000|2021-06-10 08:15:40|722544.7|720544.7|722061.9|721061.9|722570.9|721061.9|722058.6|720544.7|26
1623312950000|2021-06-10 08:15:50|722060.6|721060.6|722094.3|721094.3|722596|721103.5|722060.6|720574|30
1623312960000|2021-06-10 08:16:00|722091.1|721091.1|722628.5|720628.5|722634.3|721129.7|722086.4|720618.7|32
1623312970000|2021-06-10 08:16:10|722627|720627|722622.6|720622.6|722627.9|721119|722113.1|720621.3|20
1623312980000|2021-06-10 08:16:20|722623.1|720623.1|722629.1|720629.1|722632.6|720632.6|722621.6|720621.6|26
1623312990000|2021-06-10 08:16:30|722624.7|720624.7|722145.2|721145.2|722667.2|721156.3|722144|720621.4|30
1623313000000|2021-06-10 08:16:40|722125.5|721125.5|722133.2|721133.2|722145.4|721145.4|722125.5|721125.5|26
1623313010000|2021-06-10 08:16:50|722133.1|721133.1|722130.6|721130.6|722137.2|721137.2|722118.8|721118.8|27
1623313020000|2021-06-10 08:17:00|722127.4|721127.4|722130.1|721130.1|722132.9|721132.9|722122.6|721122.6|21
1623313030000|2021-06-10 08:17:10|722129.4|721129.4|722136.7|721136.7|722150.6|721150.6|722127.5|721127.5|25
1623313040000|2021-06-10 08:17:20|722139.5|721139.5|722171|721171|722177.5|721177.5|722129.7|721129.7|39
1623313050000|2021-06-10 08:17:30|722169.3|721169.3|722196.3|721196.3|722687.6|721196.3|722169.3|720679.7|33
1623313060000|2021-06-10 08:17:40|722204.3|721204.3|722185.7|721185.7|722209|721209|722181.1|721181.1|28
1623313070000|2021-06-10 08:17:50|722185.4|721185.4|722182.4|721182.4|722192.1|721192.1|722176.1|721176.1|23
1623313080000|2021-06-10 08:18:00|722178.2|721178.2|722182.7|721182.7|722185.8|721185.8|722168.1|721168.1|28
1623313090000|2021-06-10 08:18:10|722182.2|721182.2|722170.6|721170.6|722202.2|721202.2|722161.1|721161.1|34
1623313100000|2021-06-10 08:18:20|722171.8|721171.8|722168.9|721168.9|722172.1|721172.1|722165.8|721165.8|19
1623313110000|2021-06-10 08:18:30|722169.1|721169.1|722180.2|721180.2|722182.7|721182.7|722166.5|721166.5|17
1623313120000|2021-06-10 08:18:40|722181.2|721181.2|722172.6|721172.6|722183.1|721183.1|722171.5|721171.5|19
1623313130000|2021-06-10 08:18:50|722171.8|721171.8|722163.8|721163.8|722179.4|721179.4|722163.8|721163.8|17
1623313140000|2021-06-10 08:19:00|722164.8|721164.8|722164.3|721164.3|722672.6|721185.1|722148.3|720657|28
1623313150000|2021-06-10 08:19:10|722670.5|720670.5|722125.5|721125.5|722670.5|721154.2|722123.5|720670.5|27
1623313160000|2021-06-10 08:19:20|722123.7|721123.7|722123.9|721123.9|722133.9|721133.9|722112.6|721112.6|25
1623313170000|2021-06-10 08:19:30|722123.5|721123.5|722120.5|721120.5|722133.3|721133.3|722118.6|721118.6|28
1623313180000|2021-06-10 08:19:40|722132.7|721132.7|722667.2|720667.2|722667.3|721175.7|722118.7|720635.4|37
1623313190000|2021-06-10 08:19:50|722175.2|721175.2|722156.1|721156.1|722673.3|721175.2|722140.8|720664.2|35
1623313200000|2021-06-10 08:20:00|722147.7|721147.7|722619|720619|722660.7|721147.9|722145.9|720618.4|35
1623313210000|2021-06-10 08:20:10|722118|721118|722113.7|721113.7|722119.5|721119.5|722113.5|721113.5|20
1623313220000|2021-06-10 08:20:20|722178.3|721178.3|722184.1|721184.1|722692.4|721189.4|722171.6|720672.5|31
1623313230000|2021-06-10 08:20:30|722180.4|721180.4|722189.9|721189.9|722192|721192|722174.8|721174.8|26
1623313240000|2021-06-10 08:20:40|722189.8|721189.8|722194.9|721194.9|722210.1|721210.1|722183.7|721183.7|26
1623313250000|2021-06-10 08:20:50|722195.6|721195.6|722232.6|721232.6|722732.4|721245.6|722188|720731.2|27
1623313260000|2021-06-10 08:21:00|722234.3|721234.3|722234.8|721234.8|722238.9|721238.9|722233.5|721233.5|20
1623313270000|2021-06-10 08:21:10|722236.6|721236.6|722328.6|721328.6|722780.5|721328.6|722235.4|720780.5|27
1623313280000|2021-06-10 08:21:20|722303|721303|722353.4|721353.4|722370.5|721370.5|722303|721303|30
1623313290000|2021-06-10 08:21:30|722364.1|721364.1|722311.7|721311.7|722364.1|721364.1|722309.7|721309.7|32
1623313300000|2021-06-10 08:21:40|722312.3|721312.3|722377.7|721377.7|722876|721399.7|722312.3|720867.3|36
1623313310000|2021-06-10 08:21:50|722379.6|721379.6|722342.8|721342.8|722385|721385|722322.5|721322.5|34
1623313320000|2021-06-10 08:22:00|722339.8|721339.8|722313.2|721313.2|722339.8|721339.8|722312.2|721312.2|30
1623313330000|2021-06-10 08:22:10|722315.1|721315.1|722366.3|721366.3|722784.5|721370|722288.9|720784.5|37
1623313340000|2021-06-10 08:22:20|722380.6|721380.6|722365.7|721365.7|722380.6|721380.6|722363.7|721363.7|32
1623313350000|2021-06-10 08:22:30|722367.7|721367.7|722347.3|721347.3|722368.2|721368.2|722336|721336|25
1623313360000|2021-06-10 08:22:40|722347.6|721347.6|722361.3|721361.3|722376.5|721376.5|722347.6|721347.6|28
1623313370000|2021-06-10 08:22:50|722356.3|721356.3|722357.6|721357.6|722863|721368|722335.8|720857.1|24
1623313380000|2021-06-10 08:23:00|722367.6|721367.6|722314.8|721314.8|722367.6|721367.6|722314|721314|29
1623313390000|2021-06-10 08:23:10|722319.2|721319.2|722819.2|720819.2|722830|721328.2|722314.7|720819.2|25
1623313400000|2021-06-10 08:23:20|722818|720818|722326.2|721326.2|722826.8|721330.2|722326.2|720817.1|17
1623313410000|2021-06-10 08:23:30|722324.9|721324.9|722310.7|721310.7|722336|721336|722306.7|721306.7|18
1623313420000|2021-06-10 08:23:40|722803|720803|722308|721308|722836.8|721323.4|722307.1|720800.7|22
1623313430000|2021-06-10 08:23:50|722309.7|721309.7|722323.1|721323.1|722813.7|721323.9|722309.7|720812.3|19
1623313440000|2021-06-10 08:24:00|722319.4|721319.4|722346|721346|722346.8|721346.8|722319.4|721319.4|17
1623313450000|2021-06-10 08:24:10|722349.9|721349.9|722877|720877|722887.1|721395.2|722347.7|720869|33
1623313460000|2021-06-10 08:24:20|722875.3|720875.3|722854.1|720854.1|722878.3|721356.5|722355.7|720848.6|23
1623313470000|2021-06-10 08:24:30|722332.1|721332.1|722847.8|720847.8|722859.1|721332.1|722332.1|720839.7|18
1623313480000|2021-06-10 08:24:40|722848.3|720848.3|722832.6|720832.6|722848.3|720848.3|722832.6|720832.6|15
1623313490000|2021-06-10 08:24:50|722847.4|720847.4|722339.8|721339.8|722854.3|721344.1|722339.8|720829.5|21
1623313500000|2021-06-10 08:25:00|722316.1|721316.1|722336.6|721336.6|722827.9|721340.6|722311|720814|25
1623313510000|2021-06-10 08:25:10|722335.9|721335.9|722787.2|720787.2|722825.8|721336|722291.6|720780.9|33
1623313520000|2021-06-10 08:25:20|722784.5|720784.5|722261.7|721261.7|722784.9|721267|722260.6|720760.4|27
1623313530000|2021-06-10 08:25:30|722262.6|721262.6|722267.5|721267.5|722267.5|721267.5|722253|721253|20
1623313540000|2021-06-10 08:25:40|722266.2|721266.2|722268.3|721268.3|722271.8|721271.8|722256.7|721256.7|13
1623313550000|2021-06-10 08:25:50|722269.7|721269.7|722264.9|721264.9|722276.9|721276.9|722256.7|721256.7|25
1623313560000|2021-06-10 08:26:00|722266.9|721266.9|722264.9|721264.9|722767.2|721270|722258.6|720767.2|22
1623313570000|2021-06-10 08:26:10|722264.6|721264.6|722269.5|721269.5|722270.7|721270.7|722260.9|721260.9|15
1623313580000|2021-06-10 08:26:20|722263.9|721263.9|722201.5|721201.5|722263.9|721263.9|722201.5|721201.5|30
1623313590000|2021-06-10 08:26:30|722202.8|721202.8|722240.7|721240.7|722248.1|721248.1|722202.8|721202.8|26
1623313600000|2021-06-10 08:26:40|722231.4|721231.4|722243.9|721243.9|722249.6|721249.6|722224.7|721224.7|21
1623313610000|2021-06-10 08:26:50|722242.9|721242.9|722237.4|721237.4|722242.9|721242.9|722230.4|721230.4|15
1623313620000|2021-06-10 08:27:00|722240.8|721240.8|722248.5|721248.5|722253.2|721253.2|722238.8|721238.8|24
1623313630000|2021-06-10 08:27:10|722248.8|721248.8|722234.8|721234.8|722249.4|721249.4|722227.8|721227.8|28
1623313640000|2021-06-10 08:27:20|722244.2|721244.2|722266|721266|722270.3|721270.3|722239.3|721239.3|27
1623313650000|2021-06-10 08:27:30|722263.5|721263.5|722267.2|721267.2|722270.3|721270.3|722262.1|721262.1|33
1623313660000|2021-06-10 08:27:40|722256.7|721256.7|722271.9|721271.9|722762.4|721273.7|722256.7|720752.7|24
1623313670000|2021-06-10 08:27:50|722272.2|721272.2|722293.1|721293.1|722296.9|721296.9|722272.2|721272.2|19
1623313680000|2021-06-10 08:28:00|722287.3|721287.3|722286.1|721286.1|722289.7|721289.7|722284.8|721284.8|16
1623313690000|2021-06-10 08:28:10|722275.1|721275.1|722327|721327|722340.9|721340.9|722275.1|721275.1|28
1623313700000|2021-06-10 08:28:20|722327.1|721327.1|722841.5|720841.5|722844.1|721356.9|722324.9|720827.9|16
1623313710000|2021-06-10 08:28:30|722840.7|720840.7|722835|720835|722846.9|720846.9|722812.6|720812.6|29
1623313720000|2021-06-10 08:28:40|722835.2|720835.2|722826.5|720826.5|722840|720840|722826.5|720826.5|27
1623313730000|2021-06-10 08:28:50|722825|720825|722320.3|721320.3|722829.6|721341.1|722296|720795.2|34
1623313740000|2021-06-10 08:29:00|722324.1|721324.1|722821.6|720821.6|722828.7|721324.1|722316.1|720818.4|24
1623313750000|2021-06-10 08:29:10|722822.5|720822.5|722287.5|721287.5|722822.5|721288|722287.5|720791.8|32
1623313760000|2021-06-10 08:29:20|722285.5|721285.5|722278.6|721278.6|722779.3|721286.9|722275.5|720776.8|29
1623313770000|2021-06-10 08:29:30|722230.5|721230.5|722245.4|721245.4|722245.4|721245.4|722224.1|721224.1|33
1623313780000|2021-06-10 08:29:40|722244.6|721244.6|722250.9|721250.9|722254.2|721254.2|722243.5|721243.5|26
1623313790000|2021-06-10 08:29:50|722252.2|721252.2|722255.5|721255.5|722264.1|721264.1|722247.8|721247.8|30
1623313800000|2021-06-10 08:30:00|722253.2|721253.2|722261.2|721261.2|722769.3|721269.2|722253.2|720762|30
1623313810000|2021-06-10 08:30:10|722264.3|721264.3|722267.3|721267.3|722276.8|721276.8|722262.4|721262.4|22
1623313820000|2021-06-10 08:30:20|722266.9|721266.9|722238.5|721238.5|722735.3|721270|722236.7|720735.3|21
1623313830000|2021-06-10 08:30:30|722241.9|721241.9|722734.7|720734.7|722739.8|721241.9|722233.6|720732.9|20
1623313840000|2021-06-10 08:30:40|722734.9|720734.9|722739.8|720739.8|722741.8|720741.8|722733.9|720733.9|23
1623313850000|2021-06-10 08:30:50|722743.1|720743.1|722748.9|720748.9|722750.2|720750.2|722742.2|720742.2|24
1623313860000|2021-06-10 08:31:00|722744.7|720744.7|722749.8|720749.8|722749.8|720749.8|722741.1|720741.1|26
1623313870000|2021-06-10 08:31:10|722750.1|720750.1|722825|720825|722825|721262|722262|720749.7|32
1623313880000|2021-06-10 08:31:20|722827.4|720827.4|722334.3|721334.3|722829|721336.9|722326.4|720822|31
1623313890000|2021-06-10 08:31:30|722334.9|721334.9|722339.9|721339.9|722342.7|721342.7|722331.9|721331.9|21
1623313900000|2021-06-10 08:31:40|722341.7|721341.7|722830.5|720830.5|722835.4|721342.6|722335.6|720826.2|21
1623313910000|2021-06-10 08:31:50|722828.5|720828.5|722849.2|720849.2|722855.6|720855.6|722826.8|720826.8|17
1623313920000|2021-06-10 08:32:00|722840.3|720840.3|722335.1|721335.1|722844.7|721345.1|722330.7|720825.6|39
1623313930000|2021-06-10 08:32:10|722333.4|721333.4|722325.7|721325.7|722354.2|721354.2|722325.7|721325.7|31
1623313940000|2021-06-10 08:32:20|722329|721329|722836.1|720836.1|722844.3|721343.7|722329|720824.4|28
1623313950000|2021-06-10 08:32:30|722836.6|720836.6|722378.8|721378.8|722838.3|721378.8|722325.7|720828.7|29
1623313960000|2021-06-10 08:32:40|722378.3|721378.3|722378.2|721378.2|722381.1|721381.1|722373.5|721373.5|25
1623313970000|2021-06-10 08:32:50|722378.8|721378.8|722368.4|721368.4|722379.2|721379.2|722367.3|721367.3|18
1623313980000|2021-06-10 08:33:00|722367.5|721367.5|722373.7|721373.7|722379.6|721379.6|722359.4|721359.4|26
1623313990000|2021-06-10 08:33:10|722370.4|721370.4|722841.8|720841.8|722853.9|721373.8|722354.4|720831.3|33
1623314000000|2021-06-10 08:33:20|722853.9|720853.9|722840.5|720840.5|722853.9|720853.9|722838.2|720838.2|23
1623314010000|2021-06-10 08:33:30|722831.5|720831.5|722805.3|720805.3|722836.7|721330.5|722330.5|720795.8|30
1623314020000|2021-06-10 08:33:40|722792.5|720792.5|722801|720801|722803.8|720803.8|722774.7|720774.7|32
1623314030000|2021-06-10 08:33:50|722801.7|720801.7|722860.6|720860.6|722860.6|721325.3|722270.5|720783.4|37
1623314040000|2021-06-10 08:34:00|722861.2|720861.2|722865.7|720865.7|722873.2|720873.2|722859.5|720859.5|27
1623314050000|2021-06-10 08:34:10|722864.5|720864.5|722869.5|720869.5|722869.5|720869.5|722855.6|720855.6|28
1623314060000|2021-06-10 08:34:20|722869.1|720869.1|722392.9|721392.9|722872.9|721392.9|722392.9|720864.6|29
1623314070000|2021-06-10 08:34:30|722389.2|721389.2|722374.7|721374.7|722875.1|721389.2|722373.9|720871.5|24
1623314080000|2021-06-10 08:34:40|722375.3|721375.3|722354|721354|722894.8|721387.2|722352.5|720877.4|23
1623314090000|2021-06-10 08:34:50|722359.3|721359.3|722376.9|721376.9|722377.3|721377.3|722357.5|721357.5|33
1623314100000|2021-06-10 08:35:00|722368|721368|722378.4|721378.4|722888.8|721379.9|722364.9|720859.2|34
1623314110000|2021-06-10 08:35:10|722378.8|721378.8|722368.4|721368.4|722378.8|721378.8|722359.5|721359.5|20
1623314120000|2021-06-10 08:35:20|722370.4|721370.4|722367.1|721367.1|722377.2|721377.2|722364.6|721364.6|26
1623314130000|2021-06-10 08:35:30|722332.5|721332.5|722343.7|721343.7|722346.7|721346.7|722332.5|721332.5|19
1623314140000|2021-06-10 08:35:40|722351.5|721351.5|722340.8|721340.8|722351.5|721351.5|722327.1|721327.1|31
1623314150000|2021-06-10 08:35:50|722341.3|721341.3|722342.1|721342.1|722346.6|721346.6|722325.1|721325.1|28
1623314160000|2021-06-10 08:36:00|722343|721343|722801.2|720801.2|722831.1|721356.1|722280.3|720770.5|35
1623314170000|2021-06-10 08:36:10|722310.6|721310.6|722806.1|720806.1|722817.4|721310.6|722300.5|720792.8|36
1623314180000|2021-06-10 08:36:20|722805.2|720805.2|722785.6|720785.6|722805.3|721284.4|722281.9|720777.6|37
1623314190000|2021-06-10 08:36:30|722783.9|720783.9|722267.4|721267.4|722783.9|721287.7|722260|720764.1|31
1623314200000|2021-06-10 08:36:40|722267.8|721267.8|722260|721260|722269.1|721269.1|722252|721252|21
1623314210000|2021-06-10 08:36:50|722259|721259|722780.4|720780.4|722780.4|721275.2|722258.7|720766.2|21
1623314220000|2021-06-10 08:37:00|722772.3|720772.3|722257.2|721257.2|722774.1|721261.9|722257.2|720761.7|29
1623314230000|2021-06-10 08:37:10|722257.6|721257.6|722259.4|721259.4|722262.2|721262.2|722253.3|721253.3|25
1623314240000|2021-06-10 08:37:20|722257.5|721257.5|722222.9|721222.9|722265.5|721265.5|722211.7|721211.7|26
1623314250000|2021-06-10 08:37:30|722214.6|721214.6|722216.8|721216.8|722725.6|721219.6|722205.4|720725.6|26
1623314260000|2021-06-10 08:37:40|722224.9|721224.9|722226.3|721226.3|722231.2|721231.2|722220.6|721220.6|24
1623314270000|2021-06-10 08:37:50|722226|721226|722222.2|721222.2|722227.9|721227.9|722220.3|721220.3|19
1623314280000|2021-06-10 08:38:00|722222.7|721222.7|722235.1|721235.1|722735.5|721241.2|722219.1|720735.5|24
1623314290000|2021-06-10 08:38:10|722237.8|721237.8|722233.8|721233.8|722237.8|721237.8|722232.4|721232.4|16
1623314300000|2021-06-10 08:38:20|722236|721236|722223.4|721223.4|722236|721236|722221.5|721221.5|19
1623314310000|2021-06-10 08:38:30|722222.4|721222.4|722225.2|721225.2|722225.6|721225.6|722222.4|721222.4|17
1623314320000|2021-06-10 08:38:40|722225.3|721225.3|722213.5|721213.5|722227|721227|722191.3|721191.3|21
1623314330000|2021-06-10 08:38:50|722209.6|721209.6|722191.7|721191.7|722710.1|721233.8|722189|720691.5|30
1623314340000|2021-06-10 08:39:00|722173.7|721173.7|722674.3|720674.3|722683.1|721173.7|722166.8|720625.5|32
1623314350000|2021-06-10 08:39:10|722672.1|720672.1|722164.5|721164.5|722694.4|721176.2|722163.1|720664.7|24
1623314360000|2021-06-10 08:39:20|722169.8|721169.8|722650.3|720650.3|722666.2|721169.8|722144|720639.7|27
1623314370000|2021-06-10 08:39:30|722669.6|720669.6|722665.2|720665.2|722682.6|721154.8|722148.2|720636.2|29
1623314380000|2021-06-10 08:39:40|722660.1|720660.1|722657.4|720657.4|722666.6|720666.6|722642.6|720642.6|16
1623314390000|2021-06-10 08:39:50|722653.3|720653.3|722630.1|720630.1|722673.1|720673.1|722628.2|720628.2|28
1623314400000|2021-06-10 08:40:00|722631.9|720631.9|722620.1|720620.1|722631.9|721128.2|722123.3|720615.6|21
1623314410000|2021-06-10 08:40:10|722620.3|720620.3|722621.6|720621.6|722629.9|721107.6|722103|720603.4|26
1623314420000|2021-06-10 08:40:20|722618.8|720618.8|722608.5|720608.5|722618.9|720618.9|722608.5|720608.5|24
1623314430000|2021-06-10 08:40:30|722605.9|720605.9|722621.2|720621.2|722630.4|720630.4|722589.3|720589.3|30
1623314440000|2021-06-10 08:40:40|722624.9|720624.9|722638.7|720638.7|722646.6|720646.6|722615.8|720615.8|30
1623314450000|2021-06-10 08:40:50|722641.3|720641.3|722639.3|720639.3|722646.9|720646.9|722638.6|720638.6|29
1623314460000|2021-06-10 08:41:00|722635.5|720635.5|722658.4|720658.4|722669.8|720669.8|722635.5|720635.5|34
1623314470000|2021-06-10 08:41:10|722658|720658|722642.8|720642.8|722660.5|720660.5|722637.6|720637.6|25
1623314480000|2021-06-10 08:41:20|722643.6|720643.6|722657|720657|722657|720657|722642|720642|18
1623314490000|2021-06-10 08:41:30|722651.7|720651.7|722619.4|720619.4|722651.7|720651.7|722616.6|720616.6|32
1623314500000|2021-06-10 08:41:40|722619.1|720619.1|722549.5|720549.5|722622.2|721052.6|722027.4|720543.7|34
1623314510000|2021-06-10 08:41:50|722547.3|720547.3|721962.6|720962.6|722566.3|720967.7|721962.6|720536.6|31
1623314520000|2021-06-10 08:42:00|722441.3|720441.3|722450|720450|722482.8|720975.2|721959.9|720441.3|35
1623314530000|2021-06-10 08:42:10|721951.4|720951.4|722439.1|720439.1|722451.7|720951.4|721951.4|720425.9|26
1623314540000|2021-06-10 08:42:20|722439.6|720439.6|721933.7|720933.7|722439.6|720940.6|721930|720439.6|22
1623314550000|2021-06-10 08:42:30|721931.1|720931.1|721967.4|720967.4|722479.3|720975.7|721931.1|720454.7|33
1623314560000|2021-06-10 08:42:40|721967|720967|721960.3|720960.3|721972.7|720972.7|721957.6|720957.6|26
1623314570000|2021-06-10 08:42:50|721962.5|720962.5|721961.7|720961.7|721970.6|720970.6|721959.1|720959.1|18
1623314580000|2021-06-10 08:43:00|721960.7|720960.7|721961.2|720961.2|721971.6|720971.6|721958.9|720958.9|23
1623314590000|2021-06-10 08:43:10|721975.1|720975.1|722476.1|720476.1|722484.8|720989.2|721960.8|720475.5|30
1623314600000|2021-06-10 08:43:20|722476.5|720476.5|722474.4|720474.4|722490|720490|722450|720450|23
1623314610000|2021-06-10 08:43:30|722465.4|720465.4|721978.7|720978.7|722481.2|720979.5|721977.5|720463.6|25
1623314620000|2021-06-10 08:43:40|721970.1|720970.1|721981.4|720981.4|721982.2|720982.2|721970.1|720970.1|29
1623314630000|2021-06-10 08:43:50|721990.8|720990.8|722488|720488|722494.6|720992.9|721981.5|720484.3|29
1623314640000|2021-06-10 08:44:00|722484.6|720484.6|722479|720479|722492.1|720492.1|722476.2|720476.2|19
1623314650000|2021-06-10 08:44:10|722474|720474|722478.3|720478.3|722489.8|720989.8|721989.6|720464.5|17
1623314660000|2021-06-10 08:44:20|722474.3|720474.3|722489.7|720489.7|722489.7|720489.7|722474.3|720474.3|20
1623314670000|2021-06-10 08:44:30|722489.5|720489.5|721981.7|720981.7|722489.5|720993.1|721974.6|720474.1|23
1623314680000|2021-06-10 08:44:40|721984.7|720984.7|722479.1|720479.1|722479.1|720989.3|721968.4|720479.1|17
1623314690000|2021-06-10 08:44:50|722477.8|720477.8|722484.1|720484.1|722486.1|720486.1|722477.8|720477.8|10
1623314700000|2021-06-10 08:45:00|722475.8|720475.8|722478.8|720478.8|722481.8|720481.8|722474.1|720474.1|22
1623314710000|2021-06-10 08:45:10|722479.5|720479.5|721985.9|720985.9|722485.2|720985.9|721975.7|720478.4|20
1623314720000|2021-06-10 08:45:20|721985.2|720985.2|722485.6|720485.6|722493.5|720989.2|721985.2|720481.2|14
1623314730000|2021-06-10 08:45:30|722485.4|720485.4|721998.5|720998.5|722497.4|721014.5|721975.7|720481|20
1623314740000|2021-06-10 08:45:40|722001.9|721001.9|722004.1|721004.1|722014.8|721014.8|721992.5|720992.5|18
1623314750000|2021-06-10 08:45:50|722004.6|721004.6|722011.3|721011.3|722016.3|721016.3|721983.7|720983.7|22
1623314760000|2021-06-10 08:46:00|722004.1|721004.1|722724.6|720724.6|722734.5|721225.7|722004.1|720706.8|35
1623314770000|2021-06-10 08:46:10|722725.9|720725.9|722736.1|720736.1|722739.9|720739.9|722725|720725|23
1623314780000|2021-06-10 08:46:20|722733.1|720733.1|722729.6|720729.6|722736.8|720736.8|722724.8|720724.8|17
1623314790000|2021-06-10 08:46:30|722726.8|720726.8|722731.9|720731.9|722733.9|720733.9|722726.8|720726.8|16
1623314800000|2021-06-10 08:46:40|722731.8|720731.8|722735.6|720735.6|722745.4|720745.4|722730.5|720730.5|20
1623314810000|2021-06-10 08:46:50|722735.2|720735.2|722212.3|721212.3|722735.2|721222.1|722194.8|720711.5|30
1623314820000|2021-06-10 08:47:00|722214.6|721214.6|722661.7|720661.7|722670|721214.6|722155.4|720653.8|35
1623314830000|2021-06-10 08:47:10|722664.5|720664.5|722216.1|721216.1|722715|721217.5|722201.6|720658.6|22
1623314840000|2021-06-10 08:47:20|722216.3|721216.3|722728.7|720728.7|722738.6|721216.3|722200.6|720713.8|27
1623314850000|2021-06-10 08:47:30|722726.5|720726.5|722729.3|720729.3|722731.8|720731.8|722726.5|720726.5|15
1623314860000|2021-06-10 08:47:40|722730.7|720730.7|722734.1|720734.1|722742.7|720742.7|722726.6|720726.6|12
1623314870000|2021-06-10 08:47:50|722735.6|720735.6|722275.3|721275.3|722779.4|721285.4|722273.2|720735.5|25
1623314880000|2021-06-10 08:48:00|722274.5|721274.5|722273.4|721273.4|722279.7|721279.7|722271|721271|22
1623314890000|2021-06-10 08:48:10|722274.3|721274.3|722827.2|720827.2|722834.1|721297.3|722274.3|720785.5|33
1623314900000|2021-06-10 08:48:20|722819.1|720819.1|722364.3|721364.3|722841.2|721377.4|722361.7|720819.1|37
1623314910000|2021-06-10 08:48:30|722363.6|721363.6|722342.1|721342.1|722369|721369|722334.5|721334.5|29
1623314920000|2021-06-10 08:48:40|722338.2|721338.2|722780.1|720780.1|722866.4|721356.4|722233.5|720731.6|30
1623314930000|2021-06-10 08:48:50|722774.9|720774.9|722815.3|720815.3|722839.9|720839.9|722771.3|720771.3|28
1623314940000|2021-06-10 08:49:00|722821.3|720821.3|722785.2|720785.2|722821.3|720821.3|722778.9|720778.9|31
1623314950000|2021-06-10 08:49:10|722784.3|720784.3|722239.2|721239.2|722808.4|721320.7|722239.2|720774.6|36
1623314960000|2021-06-10 08:49:20|722253.4|721253.4|722242.7|721242.7|722769.6|721259.3|722231|720757.5|24
1623314970000|2021-06-10 08:49:30|722236.4|721236.4|722725.2|720725.2|722739.4|721237.9|722234|720720.8|25
1623314980000|2021-06-10 08:49:40|722729.8|720729.8|722740.5|720740.5|722743.3|720743.3|722729.2|720729.2|27
1623314990000|2021-06-10 08:49:50|722741.9|720741.9|722766.4|720766.4|722774.8|720774.8|722741.9|720741.9|28
1623315000000|2021-06-10 08:50:00|722765.5|720765.5|722763.9|720763.9|722769.2|720769.2|722758|720758|25
1623315010000|2021-06-10 08:50:10|722764.8|720764.8|722760.2|720760.2|722766.3|720766.3|722760.2|720760.2|26
1623315020000|2021-06-10 08:50:20|722762.4|720762.4|722255.1|721255.1|722763.7|721267.1|722254.7|720761.9|32
1623315030000|2021-06-10 08:50:30|722258.4|721258.4|722253.5|721253.5|722260.7|721260.7|722222.8|721222.8|37
1623315040000|2021-06-10 08:50:40|722252.2|721252.2|722236.3|721236.3|722252.4|721252.4|722231|721231|26
1623315050000|2021-06-10 08:50:50|722235.8|721235.8|722225.1|721225.1|722239.1|721239.1|722202.5|721202.5|27
1623315060000|2021-06-10 08:51:00|722222.2|721222.2|722082.5|721082.5|722227.9|721227.9|722078.4|721078.4|31
1623315070000|2021-06-10 08:51:10|722089.7|721089.7|722089|721089|722089.7|721089.7|722078.6|721078.6|27
1623315080000|2021-06-10 08:51:20|722082.3|721082.3|722097.8|721097.8|722103|721103|722081.6|721081.6|28
1623315090000|2021-06-10 08:51:30|722097.4|721097.4|722096.7|721096.7|722101.1|721101.1|722087|721087|23
1623315100000|2021-06-10 08:51:40|722095.6|721095.6|722595.1|720595.1|722597.3|721111|722095.4|720592.7|29
1623315110000|2021-06-10 08:51:50|722597|720597|722596.6|720596.6|722597.7|720597.7|722591.8|720591.8|19
1623315120000|2021-06-10 08:52:00|722595.1|720595.1|722079.6|721079.6|722596.5|721083.3|722072.2|720593.9|23
1623315130000|2021-06-10 08:52:10|722074.5|721074.5|722092.7|721092.7|722648.1|721140.9|722071.5|720634|27
1623315140000|2021-06-10 08:52:20|722093|721093|722098.7|721098.7|722101.1|721101.1|722076.5|721076.5|30
1623315150000|2021-06-10 08:52:30|722099|721099|722587.3|720587.3|722602|721099|722097.5|720579.5|23
1623315160000|2021-06-10 08:52:40|722090.6|721090.6|722098.6|721098.6|722098.6|721098.6|722081.2|721081.2|27
1623315170000|2021-06-10 08:52:50|722090.7|721090.7|722088.4|721088.4|722097.5|721097.5|722086.6|721086.6|21
1623315180000|2021-06-10 08:53:00|722094|721094|722600.5|720600.5|722607.6|721118.3|722085.6|720599.9|31
1623315190000|2021-06-10 08:53:10|722601.2|720601.2|722639.6|720639.6|722644.1|721133.1|722113.1|720601.2|30
1623315200000|2021-06-10 08:53:20|722142.9|721142.9|722650.4|720650.4|722652.8|721161.4|722138.4|720646.5|31
1623315210000|2021-06-10 08:53:30|722652.9|720652.9|722134.4|721134.4|722653.4|721139.2|722132.9|720629.4|20
1623315220000|2021-06-10 08:53:40|722145.6|721145.6|722188.3|721188.3|722194.4|721194.4|722135.1|721135.1|28
1623315230000|2021-06-10 08:53:50|722187.9|721187.9|722173.5|721173.5|722187.9|721187.9|722156.4|721156.4|22
1623315240000|2021-06-10 08:54:00|722171.2|721171.2|722193.7|721193.7|722194.5|721194.5|722166.7|721166.7|27
1623315250000|2021-06-10 08:54:10|722198.9|721198.9|722282.5|721282.5|722291.9|721291.9|722190.8|721190.8|31
1623315260000|2021-06-10 08:54:20|722280|721280|722261.6|721261.6|722308.6|721308.6|722254|721254|21
1623315270000|2021-06-10 08:54:30|722250.8|721250.8|722259.3|721259.3|722269.9|721269.9|722247.4|721247.4|23
1623315280000|2021-06-10 08:54:40|722265.2|721265.2|722313.4|721313.4|722314|721314|722262.5|721262.5|24
1623315290000|2021-06-10 08:54:50|722315.8|721315.8|722298|721298|722316.9|721316.9|722278.6|721278.6|26
1623315300000|2021-06-10 08:55:00|722301.1|721301.1|722369.2|721369.2|722373.1|721373.1|722266.2|721266.2|33
1623315310000|2021-06-10 08:55:10|722361.5|721361.5|722379.8|721379.8|722387.4|721387.4|722361.5|721361.5|33
1623315320000|2021-06-10 08:55:20|722362.9|721362.9|722334.1|721334.1|722364.1|721364.1|722334.1|721334.1|32
1623315330000|2021-06-10 08:55:30|722334.6|721334.6|722341.6|721341.6|722346.2|721346.2|722334.3|721334.3|17
1623315340000|2021-06-10 08:55:40|722340.5|721340.5|722330.4|721330.4|722342.8|721342.8|722314|721314|18
1623315350000|2021-06-10 08:55:50|722834.8|720834.8|722352.7|721352.7|722839.8|721360.1|722330.4|720834.8|29
1623315360000|2021-06-10 08:56:00|722352.6|721352.6|722369.5|721369.5|722870.1|721372.1|722351.5|720858.5|28
1623315370000|2021-06-10 08:56:10|722359.1|721359.1|722358.1|721358.1|722373.6|721373.6|722354.3|721354.3|25
1623315380000|2021-06-10 08:56:20|722354.5|721354.5|722347.2|721347.2|722362|721362|722346.5|721346.5|24
1623315390000|2021-06-10 08:56:30|722347|721347|722370|721370|722373.1|721373.1|722347|721347|26
1623315400000|2021-06-10 08:56:40|722370.5|721370.5|722365.3|721365.3|722373.8|721373.8|722359|721359|24
1623315410000|2021-06-10 08:56:50|722365.9|721365.9|722381.8|721381.8|722383.3|721383.3|722365.9|721365.9|23
1623315420000|2021-06-10 08:57:00|722371.6|721371.6|722445.5|721445.5|722445.6|721445.6|722370.2|721370.2|25
1623315430000|2021-06-10 08:57:10|722452.8|721452.8|722439|721439|722462.7|721462.7|722432.9|721432.9|35
1623315440000|2021-06-10 08:57:20|722436.7|721436.7|722367.9|721367.9|722440.2|721440.2|722361.2|721361.2|32
1623315450000|2021-06-10 08:57:30|722361|721361|722373.7|721373.7|722374.7|721374.7|722354.9|721354.9|26
1623315460000|2021-06-10 08:57:40|722373.6|721373.6|722429.8|721429.8|722430.4|721430.4|722370.9|721370.9|29
1623315470000|2021-06-10 08:57:50|722427.4|721427.4|722440.6|721440.6|722445.2|721445.2|722424.9|721424.9|24
1623315480000|2021-06-10 08:58:00|722443.1|721443.1|722439.7|721439.7|722447.3|721447.3|722431.7|721431.7|32
1623315490000|2021-06-10 08:58:10|722438.8|721438.8|722437.5|721437.5|722442.2|721442.2|722434.9|721434.9|21
1623315500000|2021-06-10 08:58:20|722437.8|721437.8|722437.5|721437.5|722438.6|721438.6|722433.7|721433.7|22
1623315510000|2021-06-10 08:58:30|722437.8|721437.8|722435.8|721435.8|722444.7|721444.7|722431.9|721431.9|31
1623315520000|2021-06-10 08:58:40|722436.9|721436.9|722393.7|721393.7|722436.9|721436.9|722383.5|721383.5|26
1623315530000|2021-06-10 08:58:50|722388.5|721388.5|722362.5|721362.5|722397.4|721397.4|722362.4|721362.4|25
1623315540000|2021-06-10 08:59:00|722368.2|721368.2|722370.4|721370.4|722372.5|721372.5|722355|721355|30
1623315550000|2021-06-10 08:59:10|722366.7|721366.7|722347.3|721347.3|722369.9|721369.9|722347.3|721347.3|23
1623315560000|2021-06-10 08:59:20|722350.3|721350.3|722231.4|721231.4|722350.3|721350.3|722231.4|721231.4|23
1623315570000|2021-06-10 08:59:30|722219|721219|722282.2|721282.2|722290.3|721290.3|722203.5|721203.5|38
1623315580000|2021-06-10 08:59:40|722281.5|721281.5|722283.3|721283.3|722307.9|721307.9|722279.7|721279.7|25
1623315590000|2021-06-10 08:59:50|722280.8|721280.8|722313.5|721313.5|722319.1|721319.1|722271.5|721271.5|26
1623315600000|2021-06-10 09:00:00|722313.3|721313.3|722261.3|721261.3|722313.3|721313.3|722261.2|721261.2|36
1623315610000|2021-06-10 09:00:10|722242.3|721242.3|722214.2|721214.2|722246.7|721246.7|722187|721187|33
1623315620000|2021-06-10 09:00:20|722211.2|721211.2|722251.5|721251.5|722264.2|721264.2|722204|721204|28
1623315630000|2021-06-10 09:00:30|722252.7|721252.7|722252.9|721252.9|722274.8|721274.8|722252.7|721252.7|25
1623315640000|2021-06-10 09:00:40|722258.9|721258.9|722291|721291|722306.8|721306.8|722245.5|721245.5|31
1623315650000|2021-06-10 09:00:50|722293.2|721293.2|722300.4|721300.4|722309.4|721309.4|722293.1|721293.1|17
1623315660000|2021-06-10 09:01:00|722302.7|721302.7|722300.5|721300.5|722304.5|721304.5|722297|721297|18
1623315670000|2021-06-10 09:01:10|722301.1|721301.1|722295.3|721295.3|722304|721304|722294.5|721294.5|17
1623315680000|2021-06-10 09:01:20|722294.5|721294.5|722299.1|721299.1|722306.9|721306.9|722293.8|721293.8|16
1623315690000|2021-06-10 09:01:30|722303|721303|722307.2|721307.2|722307.2|721307.2|722293.7|721293.7|20
1623315700000|2021-06-10 09:01:40|722307.1|721307.1|722378.4|721378.4|722383.5|721383.5|722307.1|721307.1|29
1623315710000|2021-06-10 09:01:50|722376.1|721376.1|722353.9|721353.9|722379.9|721379.9|722343.9|721343.9|21
1623315720000|2021-06-10 09:02:00|722353.7|721353.7|722320.3|721320.3|722356.9|721356.9|722316|721316|20
1623315730000|2021-06-10 09:02:10|722313.7|721313.7|722303.1|721303.1|722320.1|721320.1|722302.2|721302.2|22
1623315740000|2021-06-10 09:02:20|722305.5|721305.5|722364.8|721364.8|722399.8|721399.8|722305.5|721305.5|25
1623315750000|2021-06-10 09:02:30|722347|721347|722356.5|721356.5|722365.1|721365.1|722347|721347|28
1623315760000|2021-06-10 09:02:40|722346.8|721346.8|722374.5|721374.5|722392.3|721392.3|722344.2|721344.2|30
1623315770000|2021-06-10 09:02:50|722380.5|721380.5|722476.3|721476.3|722478|721478|722380|721380|35
1623315780000|2021-06-10 09:03:00|722478.4|721478.4|722498.7|721498.7|722535.5|721535.5|722478.4|721478.4|34
1623315790000|2021-06-10 09:03:10|722492.9|721492.9|722500.8|721500.8|722500.8|721500.8|722477.3|721477.3|35
1623315800000|2021-06-10 09:03:20|722502.1|721502.1|722516.7|721516.7|722522.2|721522.2|722497.3|721497.3|36
1623315810000|2021-06-10 09:03:30|722522|721522|722516.2|721516.2|722543.6|721543.6|722516.2|721516.2|30
1623315820000|2021-06-10 09:03:40|722517.1|721517.1|722514.7|721514.7|722525.4|721525.4|722510|721510|29
1623315830000|2021-06-10 09:03:50|722522.4|721522.4|722529.6|721529.6|722529.6|721529.6|722517.6|721517.6|31
1623315840000|2021-06-10 09:04:00|722528.4|721528.4|722516.7|721516.7|722528.4|721528.4|722513.8|721513.8|25
1623315850000|2021-06-10 09:04:10|722523.5|721523.5|722516.6|721516.6|722526.9|721526.9|722511|721511|25
1623315860000|2021-06-10 09:04:20|722518.8|721518.8|722509.8|721509.8|722518.8|721518.8|722497.4|721497.4|30
1623315870000|2021-06-10 09:04:30|722495.1|721495.1|722483.6|721483.6|722495.5|721495.5|722464.9|721464.9|32
1623315880000|2021-06-10 09:04:40|722489|721489|722476.8|721476.8|722973.9|721489.2|722473.8|720973.9|23
1623315890000|2021-06-10 09:04:50|722476.2|721476.2|722488.8|721488.8|722488.8|721488.8|722471.7|721471.7|22
1623315900000|2021-06-10 09:05:00|722477.3|721477.3|722423.1|721423.1|722477.3|721477.3|722401.7|721401.7|27
1623315910000|2021-06-10 09:05:10|722417.2|721417.2|722421.8|721421.8|722424.6|721424.6|722416.4|721416.4|28
1623315920000|2021-06-10 09:05:20|722422.2|721422.2|722459.3|721459.3|722459.3|721459.3|722420.8|721420.8|35
1623315930000|2021-06-10 09:05:30|722462.8|721462.8|722419.8|721419.8|722479|721479|722405.2|721405.2|37
1623315940000|2021-06-10 09:05:40|722417.3|721417.3|722419.7|721419.7|722425.8|721425.8|722403.5|721403.5|18
1623315950000|2021-06-10 09:05:50|722405.9|721405.9|722390.5|721390.5|722413|721413|722337|721337|27
1623315960000|2021-06-10 09:06:00|722379.4|721379.4|722421.8|721421.8|722426.5|721426.5|722378.4|721378.4|31
1623315970000|2021-06-10 09:06:10|722419.3|721419.3|722453.2|721453.2|722453.6|721453.6|722412|721412|35
1623315980000|2021-06-10 09:06:20|722452.5|721452.5|722473.4|721473.4|722959.1|721473.4|722451.8|720949.7|22
1623315990000|2021-06-10 09:06:30|722470.7|721470.7|722467.4|721467.4|722479.1|721479.1|722461|721461|26
1623316000000|2021-06-10 09:06:40|722467.9|721467.9|722460.2|721460.2|722486.7|721486.7|722438.5|721438.5|30
1623316010000|2021-06-10 09:06:50|722454.2|721454.2|722435.7|721435.7|722459.5|721459.5|722425.9|721425.9|34
1623316020000|2021-06-10 09:07:00|722437.1|721437.1|722460.1|721460.1|722464.4|721464.4|722431|721431|37
1623316030000|2021-06-10 09:07:10|722459.2|721459.2|722430|721430|722459.6|721459.6|722430|721430|32
1623316040000|2021-06-10 09:07:20|722427.6|721427.6|722447.3|721447.3|722454.4|721454.4|722427.6|721427.6|32
1623316050000|2021-06-10 09:07:30|722447.9|721447.9|722468.2|721468.2|722480.5|721480.5|722444.7|721444.7|29
1623316060000|2021-06-10 09:07:40|722468.7|721468.7|722471.9|721471.9|722471.9|721471.9|722462.5|721462.5|28
1623316070000|2021-06-10 09:07:50|722472.1|721472.1|722462.5|721462.5|722474.4|721474.4|722461.8|721461.8|19
1623316080000|2021-06-10 09:08:00|722464|721464|722492.2|721492.2|722494.9|721494.9|722456.2|721456.2|24
1623316090000|2021-06-10 09:08:10|722495.7|721495.7|722508.5|721508.5|722514.4|721514.4|722495.7|721495.7|29
1623316100000|2021-06-10 09:08:20|722510.2|721510.2|722542.2|721542.2|722551.7|721551.7|722506.7|721506.7|23
1623316110000|2021-06-10 09:08:30|722540.1|721540.1|722522.3|721522.3|722540.1|721540.1|722518.6|721518.6|35
1623316120000|2021-06-10 09:08:40|722523.2|721523.2|722515.6|721515.6|722537.6|721537.6|722507.9|721507.9|29
1623316130000|2021-06-10 09:08:50|722516.5|721516.5|722517.4|721517.4|722518.4|721518.4|722513.7|721513.7|18
1623316140000|2021-06-10 09:09:00|722517|721517|722525.6|721525.6|722527|721527|722511.9|721511.9|18
1623316150000|2021-06-10 09:09:10|722526.1|721526.1|722523|721523|722527|721527|722514|721514|16
1623316160000|2021-06-10 09:09:20|722521.4|721521.4|722540.2|721540.2|722541.9|721541.9|722521.4|721521.4|24
1623316170000|2021-06-10 09:09:30|722534.2|721534.2|722541.5|721541.5|722543.2|721543.2|722534.1|721534.1|26
1623316180000|2021-06-10 09:09:40|722542|721542|722592.4|721592.4|722613.2|721613.2|722541.2|721541.2|28
1623316190000|2021-06-10 09:09:50|723090.3|721090.3|722590.6|721590.6|723099.2|721595.2|722583.4|721090.3|23
1623316200000|2021-06-10 09:10:00|722586|721586|722622.6|721622.6|722630.1|721630.1|722585.2|721585.2|34
1623316210000|2021-06-10 09:10:10|722621.8|721621.8|722583.9|721583.9|722622.2|721622.2|722579.9|721579.9|36
1623316220000|2021-06-10 09:10:20|722581.3|721581.3|722542.3|721542.3|722581.6|721581.6|722532.4|721532.4|27
1623316230000|2021-06-10 09:10:30|722538.4|721538.4|722586.4|721586.4|722586.4|721586.4|722534.5|721534.5|24
1623316240000|2021-06-10 09:10:40|722594.4|721594.4|722579.6|721579.6|722594.4|721594.4|722574.4|721574.4|31
1623316250000|2021-06-10 09:10:50|722579.1|721579.1|722591.7|721591.7|722591.7|721591.7|722578.3|721578.3|24
1623316260000|2021-06-10 09:11:00|722592.1|721592.1|722554.1|721554.1|722592.1|721592.1|722544.8|721544.8|28
1623316270000|2021-06-10 09:11:10|722554.3|721554.3|722532.1|721532.1|722554.3|721554.3|722528.2|721528.2|34
1623316280000|2021-06-10 09:11:20|722531.1|721531.1|722538.5|721538.5|722549.5|721549.5|722528.2|721528.2|25
1623316290000|2021-06-10 09:11:30|722541.7|721541.7|722535.8|721535.8|722543.6|721543.6|722525.8|721525.8|21
1623316300000|2021-06-10 09:11:40|722532.3|721532.3|722530.7|721530.7|722545.4|721545.4|722530.3|721530.3|24
1623316310000|2021-06-10 09:11:50|722531.5|721531.5|722532.1|721532.1|722542.7|721542.7|722530.1|721530.1|22
1623316320000|2021-06-10 09:12:00|722530.4|721530.4|722532.7|721532.7|722542.3|721542.3|722527.9|721527.9|22
1623316330000|2021-06-10 09:12:10|722533.3|721533.3|722535|721535|722545.9|721545.9|722530.8|721530.8|25
1623316340000|2021-06-10 09:12:20|722534.2|721534.2|722558.6|721558.6|722563.3|721563.3|722534.2|721534.2|26
1623316350000|2021-06-10 09:12:30|722560.7|721560.7|722595.4|721595.4|722595.4|721595.4|722559.1|721559.1|33
1623316360000|2021-06-10 09:12:40|722595.5|721595.5|722610|721610|722619.8|721619.8|722594.2|721594.2|27
1623316370000|2021-06-10 09:12:50|722613|721613|722627.2|721627.2|722632.5|721632.5|722611.3|721611.3|32
1623316380000|2021-06-10 09:13:00|722620.4|721620.4|722600.3|721600.3|722623.7|721623.7|722593.7|721593.7|27
1623316390000|2021-06-10 09:13:10|722601.9|721601.9|722595.1|721595.1|722601.9|721601.9|722592.2|721592.2|29
1623316400000|2021-06-10 09:13:20|722596.3|721596.3|722592.5|721592.5|722598.6|721598.6|722590.6|721590.6|25
1623316410000|2021-06-10 09:13:30|722590.5|721590.5|722535.5|721535.5|722590.5|721590.5|722534.7|721534.7|31
1623316420000|2021-06-10 09:13:40|722534|721534|722534.6|721534.6|722537.7|721537.7|722529|721529|32
1623316430000|2021-06-10 09:13:50|722536.2|721536.2|722539.8|721539.8|722540|721540|722533.2|721533.2|30
1623316440000|2021-06-10 09:14:00|722540.3|721540.3|722533.9|721533.9|722540.4|721540.4|722533.9|721533.9|25
1623316450000|2021-06-10 09:14:10|722534|721534|722546.1|721546.1|722546.1|721546.1|722533.7|721533.7|26
1623316460000|2021-06-10 09:14:20|722546.3|721546.3|722533|721533|722546.3|721546.3|722533|721533|20
1623316470000|2021-06-10 09:14:30|722533.5|721533.5|722536.4|721536.4|722539.7|721539.7|722533.4|721533.4|27
1623316480000|2021-06-10 09:14:40|722537.8|721537.8|722542|721542|722542.6|721542.6|722536.2|721536.2|22
1623316490000|2021-06-10 09:14:50|722542.5|721542.5|722564.9|721564.9|722569.3|721569.3|722510.9|721510.9|28
1623316500000|2021-06-10 09:15:00|722560.3|721560.3|722555.7|721555.7|722561.2|721561.2|722548|721548|35
1623316510000|2021-06-10 09:15:10|722558.8|721558.8|722577.5|721577.5|722583.4|721583.4|722558.3|721558.3|30
1623316520000|2021-06-10 09:15:20|722576.7|721576.7|722583.6|721583.6|722585.4|721585.4|722573.2|721573.2|34
1623316530000|2021-06-10 09:15:30|722582.6|721582.6|722608.6|721608.6|722609.7|721609.7|722582.6|721582.6|27
1623316540000|2021-06-10 09:15:40|722608.7|721608.7|722607.5|721607.5|722614.2|721614.2|722594.7|721594.7|22
1623316550000|2021-06-10 09:15:50|722613|721613|722606.3|721606.3|722614.6|721614.6|722600.8|721600.8|26
1623316560000|2021-06-10 09:16:00|722603|721603|722623.4|721623.4|722624.7|721624.7|722602.2|721602.2|25
1623316570000|2021-06-10 09:16:10|722620.5|721620.5|722660.4|721660.4|722660.4|721660.4|722612.3|721612.3|20
1623316580000|2021-06-10 09:16:20|722659.1|721659.1|722651.1|721651.1|722659.1|721659.1|722650.6|721650.6|23
1623316590000|2021-06-10 09:16:30|722648.6|721648.6|722642.1|721642.1|722652|721652|722642.1|721642.1|27
1623316600000|2021-06-10 09:16:40|722642|721642|722639.6|721639.6|722644.6|721644.6|722638|721638|19
1623316610000|2021-06-10 09:16:50|722639.9|721639.9|722632.3|721632.3|722640.3|721640.3|722624.4|721624.4|25
1623316620000|2021-06-10 09:17:00|722631.6|721631.6|722631.2|721631.2|722632.5|721632.5|722629.6|721629.6|25
1623316630000|2021-06-10 09:17:10|722632.7|721632.7|722630|721630|722632.7|721632.7|722624.9|721624.9|18
1623316640000|2021-06-10 09:17:20|722628.4|721628.4|722627.5|721627.5|722633.6|721633.6|722626.3|721626.3|18
1623316650000|2021-06-10 09:17:30|722625.6|721625.6|722621.2|721621.2|722625.8|721625.8|722621.2|721621.2|22
1623316660000|2021-06-10 09:17:40|722606.6|721606.6|722539|721539|723078.4|721609.7|722537.8|721061.6|36
1623316670000|2021-06-10 09:17:50|722541.3|721541.3|722537.3|721537.3|722544.6|721544.6|722518.5|721518.5|26
1623316680000|2021-06-10 09:18:00|722532.1|721532.1|722539.3|721539.3|722540.8|721540.8|722529.2|721529.2|27
1623316690000|2021-06-10 09:18:10|722538.6|721538.6|722545|721545|722551.5|721551.5|722529.1|721529.1|31
1623316700000|2021-06-10 09:18:20|722547.9|721547.9|722547.9|721547.9|722569.7|721569.7|722546.4|721546.4|28
1623316710000|2021-06-10 09:18:30|722542.4|721542.4|722560|721560|722562.4|721562.4|722542.4|721542.4|31
1623316720000|2021-06-10 09:18:40|722561.9|721561.9|722573.8|721573.8|722576.6|721576.6|722561.9|721561.9|23
1623316730000|2021-06-10 09:18:50|722573.1|721573.1|722573.8|721573.8|722575.6|721575.6|722571.3|721571.3|19
1623316740000|2021-06-10 09:19:00|722576.9|721576.9|722580.5|721580.5|722589.5|721589.5|722576.9|721576.9|24
1623316750000|2021-06-10 09:19:10|722579.5|721579.5|722586.3|721586.3|722586.3|721586.3|722576.3|721576.3|21
1623316760000|2021-06-10 09:19:20|722587|721587|722627.5|721627.5|722627.5|721627.5|722567.2|721567.2|20
1623316770000|2021-06-10 09:19:30|722625.5|721625.5|722777.7|721777.7|722779|721779|722625.5|721625.5|29
1623316780000|2021-06-10 09:19:40|722771.4|721771.4|723275.3|721275.3|723276.4|721777.6|722756.6|721272.1|22
1623316790000|2021-06-10 09:19:50|723271.5|721271.5|722763.1|721763.1|723272.7|721773.9|722763.1|721271.5|17
1623316800000|2021-06-10 09:20:00|722764.6|721764.6|722759.4|721759.4|722771.3|721771.3|722751.4|721751.4|23
1623316810000|2021-06-10 09:20:10|722759.8|721759.8|722759.5|721759.5|722762|721762|722757.4|721757.4|21
1623316820000|2021-06-10 09:20:20|722758.8|721758.8|722783.7|721783.7|723250.2|721785.1|722755.8|721237.3|27
1623316830000|2021-06-10 09:20:30|722798.5|721798.5|722810.7|721810.7|722818.3|721818.3|722788.4|721788.4|30
1623316840000|2021-06-10 09:20:40|722810.5|721810.5|722805.8|721805.8|722812.2|721812.2|722798.7|721798.7|22
1623316850000|2021-06-10 09:20:50|722806.5|721806.5|722797.9|721797.9|722808.2|721808.2|722797.9|721797.9|21
1623316860000|2021-06-10 09:21:00|722796.6|721796.6|722797.6|721797.6|722799|721799|722785.9|721785.9|22
1623316870000|2021-06-10 09:21:10|722794.6|721794.6|722791.6|721791.6|722801.3|721801.3|722789.5|721789.5|20
1623316880000|2021-06-10 09:21:20|722783.1|721783.1|722724.6|721724.6|722783.1|721783.1|722701.9|721701.9|31
1623316890000|2021-06-10 09:21:30|722723.6|721723.6|722728.4|721728.4|722730.9|721730.9|722711.1|721711.1|24
1623316900000|2021-06-10 09:21:40|722694.1|721694.1|722672.2|721672.2|723256.6|721750.2|722671.4|721249.2|30
1623316910000|2021-06-10 09:21:50|722668.8|721668.8|722666.5|721666.5|722692|721692|722662.8|721662.8|33
1623316920000|2021-06-10 09:22:00|722676.3|721676.3|722671.4|721671.4|722676.9|721676.9|722665.9|721665.9|21
1623316930000|2021-06-10 09:22:10|722671|721671|722676.1|721676.1|722676.1|721676.1|722666|721666|23
1623316940000|2021-06-10 09:22:20|722668.9|721668.9|722680.2|721680.2|722680.5|721680.5|722661.3|721661.3|23
1623316950000|2021-06-10 09:22:30|722677|721677|722665|721665|722677|721677|722657.2|721657.2|19
1623316960000|2021-06-10 09:22:40|722652.9|721652.9|722585.8|721585.8|722652.9|721652.9|722577.9|721577.9|33
1623316970000|2021-06-10 09:22:50|722585.7|721585.7|722580.2|721580.2|722585.7|721585.7|722572.8|721572.8|22
1623316980000|2021-06-10 09:23:00|722576.8|721576.8|722582.7|721582.7|722582.7|721582.7|722574.8|721574.8|18
1623316990000|2021-06-10 09:23:10|722583.3|721583.3|722797.3|721797.3|722797.3|721797.3|722583.3|721583.3|27
1623317000000|2021-06-10 09:23:20|722790.3|721790.3|722733.9|721733.9|722811.7|721811.7|722716.4|721716.4|27
1623317010000|2021-06-10 09:23:30|722730.6|721730.6|722804.3|721804.3|723310.1|721840.9|722727.6|721300.3|35
1623317020000|2021-06-10 09:23:40|722804.6|721804.6|722768.1|721768.1|723303.5|721809.6|722741.7|721303.5|34
1623317030000|2021-06-10 09:23:50|722765.1|721765.1|722766.3|721766.3|722782.8|721782.8|722752|721752|33
1623317040000|2021-06-10 09:24:00|722764.7|721764.7|722770.2|721770.2|722779.8|721779.8|722736|721736|31
1623317050000|2021-06-10 09:24:10|722771.2|721771.2|722731.2|721731.2|723294.1|721777.3|722728.4|721236.3|37
1623317060000|2021-06-10 09:24:20|722732.4|721732.4|722761.3|721761.3|722780|721780|722732.4|721732.4|32
1623317070000|2021-06-10 09:24:30|722765.7|721765.7|722810.3|721810.3|722823.9|721823.9|722754.7|721754.7|26
1623317080000|2021-06-10 09:24:40|722814.5|721814.5|722776.5|721776.5|723280.2|721824.9|722755.3|721275.8|28
1623317090000|2021-06-10 09:24:50|722777.5|721777.5|722771.5|721771.5|722786.4|721786.4|722767.3|721767.3|22
1623317100000|2021-06-10 09:25:00|722780.1|721780.1|722784.6|721784.6|723298.6|721785.2|722767.6|721280.9|32
1623317110000|2021-06-10 09:25:10|722785.1|721785.1|722750.6|721750.6|722790.4|721790.4|722728.4|721728.4|34
1623317120000|2021-06-10 09:25:20|722750.2|721750.2|722766.6|721766.6|723256.7|721792.8|722724.6|721247.7|38
1623317130000|2021-06-10 09:25:30|722758.4|721758.4|722752.5|721752.5|723267.1|721779.4|722747.9|721254.1|35
1623317140000|2021-06-10 09:25:40|722738.3|721738.3|722741.1|721741.1|722776.9|721776.9|722738.3|721738.3|29
1623317150000|2021-06-10 09:25:50|722740.6|721740.6|722703.1|721703.1|722756.3|721756.3|722692|721692|23
1623317160000|2021-06-10 09:26:00|722702.3|721702.3|722675.2|721675.2|722717.4|721717.4|722671.1|721671.1|33
1623317170000|2021-06-10 09:26:10|722681.7|721681.7|722682|721682|722691|721691|722673.9|721673.9|24
1623317180000|2021-06-10 09:26:20|722678.7|721678.7|722669|721669|722687.3|721687.3|722669|721669|26
1623317190000|2021-06-10 09:26:30|722666.8|721666.8|722669.9|721669.9|722704.1|721704.1|722666.8|721666.8|31
1623317200000|2021-06-10 09:26:40|722669.5|721669.5|722673|721673|722678.5|721678.5|722669.3|721669.3|23
1623317210000|2021-06-10 09:26:50|722673.1|721673.1|722680.3|721680.3|722683.2|721683.2|722671.6|721671.6|20
1623317220000|2021-06-10 09:27:00|722687.4|721687.4|722669.5|721669.5|722688.1|721688.1|722659.8|721659.8|26
1623317230000|2021-06-10 09:27:10|722669.2|721669.2|722664.7|721664.7|722677|721677|722663.6|721663.6|28
1623317240000|2021-06-10 09:27:20|722672.3|721672.3|722824.3|721824.3|722824.3|721824.3|722666.4|721666.4|35
1623317250000|2021-06-10 09:27:30|722817.3|721817.3|722728.1|721728.1|722823.8|721823.8|722728.1|721728.1|38
1623317260000|2021-06-10 09:27:40|722728.5|721728.5|722743.3|721743.3|722762.9|721762.9|722717.3|721717.3|35
1623317270000|2021-06-10 09:27:50|722743|721743|722733.6|721733.6|722749.9|721749.9|722733.6|721733.6|25
1623317280000|2021-06-10 09:28:00|722732.6|721732.6|722780.2|721780.2|722790.5|721790.5|722732.6|721732.6|21
1623317290000|2021-06-10 09:28:10|722785.5|721785.5|722776.8|721776.8|722793.4|721793.4|722766.8|721766.8|22
1623317300000|2021-06-10 09:28:20|722777.1|721777.1|722767.1|721767.1|722777.5|721777.5|722762.8|721762.8|18
1623317310000|2021-06-10 09:28:30|722770.9|721770.9|722761.5|721761.5|722774.2|721774.2|722757.9|721757.9|24
1623317320000|2021-06-10 09:28:40|722762|721762|722761|721761|722772.4|721772.4|722757.5|721757.5|22
1623317330000|2021-06-10 09:28:50|722758.7|721758.7|722762.6|721762.6|722773.3|721773.3|722755.5|721755.5|27
1623317340000|2021-06-10 09:29:00|722755.7|721755.7|722789.3|721789.3|722808.2|721808.2|722752.5|721752.5|32
1623317350000|2021-06-10 09:29:10|722793.5|721793.5|722779.1|721779.1|722793.5|721793.5|722775.9|721775.9|22
1623317360000|2021-06-10 09:29:20|722779.9|721779.9|722775.5|721775.5|722779.9|721779.9|722767.6|721767.6|15
1623317370000|2021-06-10 09:29:30|722772|721772|722764.4|721764.4|722776.3|721776.3|722761.9|721761.9|22
1623317380000|2021-06-10 09:29:40|722766.7|721766.7|722750.9|721750.9|722766.7|721766.7|722745.5|721745.5|25
1623317390000|2021-06-10 09:29:50|722751.3|721751.3|722748.6|721748.6|722753.3|721753.3|722734.9|721734.9|22
1623317400000|2021-06-10 09:30:00|722747.3|721747.3|722744.9|721744.9|722753.5|721753.5|722739.5|721739.5|20
1623317410000|2021-06-10 09:30:10|722746.4|721746.4|722770.7|721770.7|722774.5|721774.5|722744.9|721744.9|28
1623317420000|2021-06-10 09:30:20|722771.6|721771.6|722772|721772|722778.8|721778.8|722752.1|721752.1|26
1623317430000|2021-06-10 09:30:30|723263.8|721263.8|722762.5|721762.5|723263.8|721762.5|722752.1|721243.3|13
1623317440000|2021-06-10 09:30:40|722762.9|721762.9|722767|721767|722771.8|721771.8|722755|721755|20
1623317450000|2021-06-10 09:30:50|722766.6|721766.6|722754.7|721754.7|722769.7|721769.7|722750.9|721750.9|19
1623317460000|2021-06-10 09:31:00|722750.1|721750.1|722731.5|721731.5|722761|721761|722722.2|721722.2|23
1623317470000|2021-06-10 09:31:10|722726.2|721726.2|722731.7|721731.7|722731.7|721731.7|722723.7|721723.7|19
1623317480000|2021-06-10 09:31:20|722731.3|721731.3|722744.9|721744.9|722744.9|721744.9|722726|721726|26
1623317490000|2021-06-10 09:31:30|722743.4|721743.4|722737.8|721737.8|722754.7|721754.7|722731.8|721731.8|25
1623317500000|2021-06-10 09:31:40|722739.2|721739.2|722739.3|721739.3|722743.6|721743.6|722729.8|721729.8|26
1623317510000|2021-06-10 09:31:50|722740.7|721740.7|722762.4|721762.4|722762.4|721762.4|722737.8|721737.8|21
1623317520000|2021-06-10 09:32:00|722750.7|721750.7|722754.1|721754.1|722754.1|721754.1|722741.1|721741.1|21
1623317530000|2021-06-10 09:32:10|722753.8|721753.8|722753.2|721753.2|722757.8|721757.8|722705|721705|28
1623317540000|2021-06-10 09:32:20|722754.1|721754.1|722747.8|721747.8|722754.1|721754.1|722733.9|721733.9|20
1623317550000|2021-06-10 09:32:30|722758.9|721758.9|722760.8|721760.8|722764.2|721764.2|722744.4|721744.4|19
1623317560000|2021-06-10 09:32:40|722762|721762|722767.2|721767.2|722773|721773|722762|721762|21
1623317570000|2021-06-10 09:32:50|722765.1|721765.1|722767.3|721767.3|722771.4|721771.4|722765.1|721765.1|20
1623317580000|2021-06-10 09:33:00|722763.2|721763.2|722768.7|721768.7|722775.2|721775.2|722763.2|721763.2|19
1623317590000|2021-06-10 09:33:10|722767.5|721767.5|722739|721739|722768.4|721768.4|722737.7|721737.7|20
1623317600000|2021-06-10 09:33:20|722740.1|721740.1|722740.6|721740.6|722740.6|721740.6|722739.1|721739.1|15
1623317610000|2021-06-10 09:33:30|722738.4|721738.4|722739.1|721739.1|722739.3|721739.3|722735.5|721735.5|8
1623317620000|2021-06-10 09:33:40|722735.5|721735.5|722743.7|721743.7|722743.8|721743.8|722735.5|721735.5|24
1623317630000|2021-06-10 09:33:50|722741.9|721741.9|722737.6|721737.6|722751.6|721751.6|722737.6|721737.6|18
1623317640000|2021-06-10 09:34:00|722721.4|721721.4|722731|721731|723243.1|721731.5|722690.4|721226.9|34
1623317650000|2021-06-10 09:34:10|722729.5|721729.5|722727.4|721727.4|722739.6|721739.6|722721.8|721721.8|24
1623317660000|2021-06-10 09:34:20|722725.5|721725.5|722727.2|721727.2|723238.1|721742.8|722721.9|721221.4|34
1623317670000|2021-06-10 09:34:30|722724.4|721724.4|722736.5|721736.5|722736.5|721736.5|722723.4|721723.4|22
1623317680000|2021-06-10 09:34:40|722735.6|721735.6|722732.3|721732.3|722737.4|721737.4|722727.2|721727.2|17
1623317690000|2021-06-10 09:34:50|722731.7|721731.7|722713.4|721713.4|722731.9|721731.9|722711.3|721711.3|20
1623317700000|2021-06-10 09:35:00|722714.4|721714.4|722712.2|721712.2|722722|721722|722704.3|721704.3|32
1623317710000|2021-06-10 09:35:10|722713|721713|722703.9|721703.9|722731.9|721731.9|722698.7|721698.7|33
1623317720000|2021-06-10 09:35:20|722708.1|721708.1|722707.5|721707.5|722721.3|721721.3|722707.5|721707.5|15
1623317730000|2021-06-10 09:35:30|722706.2|721706.2|722716|721716|722724.1|721724.1|722706.2|721706.2|24
1623317740000|2021-06-10 09:35:40|722715.6|721715.6|722703.5|721703.5|722720.2|721720.2|722697.8|721697.8|17
1623317750000|2021-06-10 09:35:50|722703.1|721703.1|722620.4|721620.4|722711.4|721711.4|722614.3|721614.3|26
1623317760000|2021-06-10 09:36:00|722615.4|721615.4|722593.4|721593.4|722626.6|721626.6|722592.6|721592.6|30
1623317770000|2021-06-10 09:36:10|722599.3|721599.3|722613.1|721613.1|722635|721635|722596.2|721596.2|24
1623317780000|2021-06-10 09:36:20|722613.2|721613.2|722585.4|721585.4|722613.4|721613.4|722565.4|721565.4|25
1623317790000|2021-06-10 09:36:30|722594|721594|722625.2|721625.2|722625.2|721625.2|722584|721584|20
1623317800000|2021-06-10 09:36:40|722645.1|721645.1|722638.4|721638.4|722680|721680|722622.4|721622.4|35
1623317810000|2021-06-10 09:36:50|722638.9|721638.9|722635.7|721635.7|722640.2|721640.2|722634.6|721634.6|24
1623317820000|2021-06-10 09:37:00|722636.4|721636.4|722687.4|721687.4|722693.6|721693.6|722633.7|721633.7|30
1623317830000|2021-06-10 09:37:10|722687.6|721687.6|722689.8|721689.8|722691.3|721691.3|722682|721682|28
1623317840000|2021-06-10 09:37:20|722687|721687|722764.6|721764.6|722779|721779|722687|721687|29
1623317850000|2021-06-10 09:37:30|722762.3|721762.3|722764.1|721764.1|722773.2|721773.2|722760.9|721760.9|22
1623317860000|2021-06-10 09:37:40|722764.2|721764.2|722755.1|721755.1|722766.7|721766.7|722754.8|721754.8|25
1623317870000|2021-06-10 09:37:50|722756.4|721756.4|722765.7|721765.7|722770.2|721770.2|722754.6|721754.6|21
1623317880000|2021-06-10 09:38:00|722764.8|721764.8|722761.9|721761.9|722772.3|721772.3|722758.4|721758.4|28
1623317890000|2021-06-10 09:38:10|722769.4|721769.4|722766.5|721766.5|722784|721784|722766.1|721766.1|23
1623317900000|2021-06-10 09:38:20|722765.6|721765.6|722758.7|721758.7|722768.5|721768.5|722754.5|721754.5|19
1623317910000|2021-06-10 09:38:30|722755.8|721755.8|722762|721762|722776.8|721776.8|722755.6|721755.6|18
1623317920000|2021-06-10 09:38:40|722763.3|721763.3|722758.2|721758.2|722772.7|721772.7|722758.2|721758.2|15
1623317930000|2021-06-10 09:38:50|722757.2|721757.2|722749.7|721749.7|722761.2|721761.2|722749.7|721749.7|15
1623317940000|2021-06-10 09:39:00|722745.6|721745.6|722780.3|721780.3|722783.7|721783.7|722745.6|721745.6|34
1623317950000|2021-06-10 09:39:10|722776.4|721776.4|722783.4|721783.4|722783.7|721783.7|722756.3|721756.3|36
1623317960000|2021-06-10 09:39:20|722781|721781|722819.5|721819.5|722824.7|721824.7|722774.5|721774.5|33
1623317970000|2021-06-10 09:39:30|722820.1|721820.1|722903.6|721903.6|722915.5|721915.5|722820.1|721820.1|33
1623317980000|2021-06-10 09:39:40|722901.1|721901.1|722904.4|721904.4|722915.8|721915.8|722896.9|721896.9|22
1623317990000|2021-06-10 09:39:50|722904.1|721904.1|722917.3|721917.3|722919.9|721919.9|722903.7|721903.7|20
1623318000000|2021-06-10 09:40:00|722921.2|721921.2|722924.9|721924.9|722940.5|721940.5|722914.9|721914.9|30
1623318010000|2021-06-10 09:40:10|722911|721911|722927.6|721927.6|722934.4|721934.4|722909.8|721909.8|26
1623318020000|2021-06-10 09:40:20|722926.6|721926.6|722892.2|721892.2|722926.6|721926.6|722886.9|721886.9|30
1623318030000|2021-06-10 09:40:30|722896.6|721896.6|722856.6|721856.6|722896.6|721896.6|722835.8|721835.8|32
1623318040000|2021-06-10 09:40:40|722867.1|721867.1|722845.6|721845.6|723361|721884.2|722838.2|721339|20
1623318050000|2021-06-10 09:40:50|722847.1|721847.1|722852.5|721852.5|723364.8|721864.8|722844.1|721357.2|18
1623318060000|2021-06-10 09:41:00|722843.9|721843.9|722846.8|721846.8|722867.5|721867.5|722843.9|721843.9|28
1623318070000|2021-06-10 09:41:10|722847.9|721847.9|722839.3|721839.3|722852|721852|722836.8|721836.8|18
1623318080000|2021-06-10 09:41:20|722841.2|721841.2|722838.3|721838.3|722853.2|721853.2|722835|721835|14
1623318090000|2021-06-10 09:41:30|722847.2|721847.2|722882.7|721882.7|722890.7|721890.7|722835.6|721835.6|16
1623318100000|2021-06-10 09:41:40|722879.9|721879.9|722882.7|721882.7|722890.5|721890.5|722879.9|721879.9|17
1623318110000|2021-06-10 09:41:50|722884.4|721884.4|722874.2|721874.2|722884.4|721884.4|722871.6|721871.6|14
1623318120000|2021-06-10 09:42:00|722872.9|721872.9|722870.8|721870.8|722876.5|721876.5|722847.5|721847.5|22
1623318130000|2021-06-10 09:42:10|722865.5|721865.5|722867.3|721867.3|722870.3|721870.3|722862.2|721862.2|18
1623318140000|2021-06-10 09:42:20|722862.4|721862.4|722846.6|721846.6|722871|721871|722842.8|721842.8|20
1623318150000|2021-06-10 09:42:30|722819.2|721819.2|722811.2|721811.2|722834.8|721834.8|722805.6|721805.6|22
1623318160000|2021-06-10 09:42:40|722813.7|721813.7|722812.9|721812.9|722820.2|721820.2|722805.2|721805.2|15
1623318170000|2021-06-10 09:42:50|722812.1|721812.1|722800.8|721800.8|722814.7|721814.7|722800.1|721800.1|15
1623318180000|2021-06-10 09:43:00|722788.4|721788.4|722799|721799|722809.8|721809.8|722788.4|721788.4|23
1623318190000|2021-06-10 09:43:10|722799.2|721799.2|722804.9|721804.9|722804.9|721804.9|722788.4|721788.4|15
1623318200000|2021-06-10 09:43:20|722802.4|721802.4|722845.5|721845.5|722864.5|721864.5|722791.9|721791.9|32
1623318210000|2021-06-10 09:43:30|722849.8|721849.8|722855.1|721855.1|722882.2|721882.2|722844.8|721844.8|35
1623318220000|2021-06-10 09:43:40|722833.2|721833.2|722805.3|721805.3|723336.6|721840.9|722781.5|721336.6|31
1623318230000|2021-06-10 09:43:50|722803.2|721803.2|722790.4|721790.4|722805.2|721805.2|722785.9|721785.9|17
1623318240000|2021-06-10 09:44:00|722783.7|721783.7|722766.6|721766.6|722783.7|721783.7|722765.2|721765.2|31
1623318250000|2021-06-10 09:44:10|722768.1|721768.1|722787.6|721787.6|722787.7|721787.7|722765.7|721765.7|22
1623318260000|2021-06-10 09:44:20|722783|721783|722773.5|721773.5|722786.5|721786.5|722773.5|721773.5|21
1623318270000|2021-06-10 09:44:30|722776|721776|722781.7|721781.7|722790.3|721790.3|722754.5|721754.5|24
1623318280000|2021-06-10 09:44:40|722782|721782|722792.5|721792.5|722794.3|721794.3|722757|721757|27
1623318290000|2021-06-10 09:44:50|722779.2|721779.2|722833.4|721833.4|722833.4|721833.4|722779.2|721779.2|21
1623318300000|2021-06-10 09:45:00|722824.2|721824.2|722823.5|721823.5|722843.2|721843.2|722823.5|721823.5|24
1623318310000|2021-06-10 09:45:10|722821.7|721821.7|722838.1|721838.1|722838.5|721838.5|722820.4|721820.4|26
1623318320000|2021-06-10 09:45:20|722837.9|721837.9|722813.4|721813.4|722837.9|721837.9|722806.1|721806.1|25
1623318330000|2021-06-10 09:45:30|722808.2|721808.2|722824.7|721824.7|722827.9|721827.9|722806.1|721806.1|23
1623318340000|2021-06-10 09:45:40|722831.9|721831.9|722823.9|721823.9|722837.5|721837.5|722817.1|721817.1|21
1623318350000|2021-06-10 09:45:50|722825.1|721825.1|722804.1|721804.1|722830.1|721830.1|722803.8|721803.8|30
1623318360000|2021-06-10 09:46:00|722792.8|721792.8|722815.2|721815.2|722829.8|721829.8|722789.5|721789.5|32
1623318370000|2021-06-10 09:46:10|722819|721819|722809.2|721809.2|722830.8|721830.8|722798.5|721798.5|26
1623318380000|2021-06-10 09:46:20|722807.2|721807.2|722823.6|721823.6|722828.8|721828.8|722807.2|721807.2|21
1623318390000|2021-06-10 09:46:30|722820.8|721820.8|722817.1|721817.1|722821|721821|722817|721817|24
1623318400000|2021-06-10 09:46:40|722816.8|721816.8|722832.3|721832.3|722836.2|721836.2|722814.8|721814.8|20
1623318410000|2021-06-10 09:46:50|722831.1|721831.1|722843.8|721843.8|722846.2|721846.2|722828.6|721828.6|26
1623318420000|2021-06-10 09:47:00|722817.2|721817.2|722834.1|721834.1|722834.1|721834.1|722812.8|721812.8|23
1623318430000|2021-06-10 09:47:10|722845|721845|722825|721825|722845|721845|722815.3|721815.3|23
1623318440000|2021-06-10 09:47:20|722823|721823|722820.8|721820.8|722832.4|721832.4|722817.7|721817.7|22
1623318450000|2021-06-10 09:47:30|722819.9|721819.9|722779.2|721779.2|722822.9|721822.9|722769.1|721769.1|27
1623318460000|2021-06-10 09:47:40|722778.8|721778.8|722779.1|721779.1|722800.6|721800.6|722778.8|721778.8|23
1623318470000|2021-06-10 09:47:50|722782.8|721782.8|722790.9|721790.9|722792.9|721792.9|722780.3|721780.3|16
1623318480000|2021-06-10 09:48:00|722774.2|721774.2|722785.6|721785.6|722786.7|721786.7|722774|721774|30
1623318490000|2021-06-10 09:48:10|722781.5|721781.5|722771.6|721771.6|722781.5|721781.5|722771.2|721771.2|19
1623318500000|2021-06-10 09:48:20|722772.6|721772.6|722754.7|721754.7|722772.6|721772.6|722748.7|721748.7|25
1623318510000|2021-06-10 09:48:30|722761.5|721761.5|722748.6|721748.6|722761.5|721761.5|722745.5|721745.5|16
1623318520000|2021-06-10 09:48:40|722749.7|721749.7|722721.5|721721.5|722749.8|721749.8|722717.1|721717.1|27
1623318530000|2021-06-10 09:48:50|722720.6|721720.6|722727.8|721727.8|722730.6|721730.6|722692.8|721692.8|30
1623318540000|2021-06-10 09:49:00|722725|721725|722709.4|721709.4|722744.8|721744.8|722709.4|721709.4|36
1623318550000|2021-06-10 09:49:10|722705.7|721705.7|722704.8|721704.8|722717.8|721717.8|722699.2|721699.2|20
1623318560000|2021-06-10 09:49:20|722716|721716|722696.4|721696.4|722721.7|721721.7|722688.9|721688.9|30
1623318570000|2021-06-10 09:49:30|722699.3|721699.3|722729.1|721729.1|722730|721730|722693.7|721693.7|25
1623318580000|2021-06-10 09:49:40|722729.3|721729.3|722724.2|721724.2|722729.3|721729.3|722705.7|721705.7|28
1623318590000|2021-06-10 09:49:50|722737.3|721737.3|722697|721697|722748.3|721748.3|722697|721697|26
1623318600000|2021-06-10 09:50:00|722691.9|721691.9|722711.7|721711.7|722712.8|721712.8|722685.3|721685.3|26
1623318610000|2021-06-10 09:50:10|722696.6|721696.6|722693.5|721693.5|722711.1|721711.1|722689.4|721689.4|22
1623318620000|2021-06-10 09:50:20|722688.2|721688.2|722679.6|721679.6|722693.7|721693.7|722674|721674|27
1623318630000|2021-06-10 09:50:30|722688.3|721688.3|722691.8|721691.8|722704|721704|722675.2|721675.2|24
1623318640000|2021-06-10 09:50:40|722695.2|721695.2|722723.5|721723.5|722733|721733|722690.1|721690.1|23
1623318650000|2021-06-10 09:50:50|722725.5|721725.5|722795.1|721795.1|722796.9|721796.9|722705|721705|31
1623318660000|2021-06-10 09:51:00|722793.4|721793.4|722792.9|721792.9|722795|721795|722792.1|721792.1|18
1623318670000|2021-06-10 09:51:10|722794.1|721794.1|722782.7|721782.7|722794.3|721794.3|722778.4|721778.4|20
1623318680000|2021-06-10 09:51:20|722781.6|721781.6|722787.6|721787.6|722787.6|721787.6|722781.6|721781.6|12
1623318690000|2021-06-10 09:51:30|722786.3|721786.3|722789.3|721789.3|722791.9|721791.9|722774|721774|19
1623318700000|2021-06-10 09:51:40|722789.1|721789.1|722787.4|721787.4|722789.1|721789.1|722786.4|721786.4|16
1623318710000|2021-06-10 09:51:50|722787.8|721787.8|722791.2|721791.2|722800|721800|722770.9|721770.9|17
1623318720000|2021-06-10 09:52:00|722789.3|721789.3|722767.6|721767.6|722790.3|721790.3|722767.6|721767.6|17
1623318730000|2021-06-10 09:52:10|722781.5|721781.5|722789.3|721789.3|722789.3|721789.3|722768.6|721768.6|20
1623318740000|2021-06-10 09:52:20|722790|721790|722795.2|721795.2|722795.2|721795.2|722776.9|721776.9|10
1623318750000|2021-06-10 09:52:30|722795.4|721795.4|722763.9|721763.9|722795.4|721795.4|722754.8|721754.8|23
1623318760000|2021-06-10 09:52:40|722762.6|721762.6|722765.3|721765.3|722771.6|721771.6|722748.7|721748.7|17
1623318770000|2021-06-10 09:52:50|722758.8|721758.8|722743|721743|722773.6|721773.6|722742.8|721742.8|17
1623318780000|2021-06-10 09:53:00|722748.4|721748.4|722727.7|721727.7|722748.4|721748.4|722726.5|721726.5|23
1623318790000|2021-06-10 09:53:10|722730.6|721730.6|722696.5|721696.5|722741|721741|722686.6|721686.6|26
1623318800000|2021-06-10 09:53:20|722687.8|721687.8|722691.4|721691.4|722692|721692|722686.6|721686.6|11
1623318810000|2021-06-10 09:53:30|722690.5|721690.5|722686.7|721686.7|722697.7|721697.7|722686.7|721686.7|16
1623318820000|2021-06-10 09:53:40|722686.3|721686.3|722673|721673|722689|721689|722670.6|721670.6|24
1623318830000|2021-06-10 09:53:50|722675.3|721675.3|722680|721680|722686.8|721686.8|722671.9|721671.9|27
1623318840000|2021-06-10 09:54:00|722680.4|721680.4|722655|721655|722689.4|721689.4|722640|721640|30
1623318850000|2021-06-10 09:54:10|722653|721653|722668|721668|722669.2|721669.2|722650.7|721650.7|28
1623318860000|2021-06-10 09:54:20|722666.3|721666.3|722665.2|721665.2|722670.8|721670.8|722663.8|721663.8|21
1623318870000|2021-06-10 09:54:30|722667.4|721667.4|722659.1|721659.1|722670.9|721670.9|722656.2|721656.2|24
1623318880000|2021-06-10 09:54:40|722660.2|721660.2|722664|721664|722664|721664|722658.1|721658.1|16
1623318890000|2021-06-10 09:54:50|722664.9|721664.9|722640.7|721640.7|722664.9|721664.9|722630|721630|25
1623318900000|2021-06-10 09:55:00|722653.3|721653.3|722644.2|721644.2|722660.3|721660.3|722637.2|721637.2|32
1623318910000|2021-06-10 09:55:10|722647.3|721647.3|722654|721654|722668.2|721668.2|722634.9|721634.9|27
1623318920000|2021-06-10 09:55:20|722656.1|721656.1|722651.6|721651.6|722656.1|721656.1|722646.9|721646.9|18
1623318930000|2021-06-10 09:55:30|722648.4|721648.4|722660.6|721660.6|722663|721663|722640.3|721640.3|22
1623318940000|2021-06-10 09:55:40|722661.2|721661.2|722649.6|721649.6|722661.3|721661.3|722649.6|721649.6|23
1623318950000|2021-06-10 09:55:50|722659.2|721659.2|722660.1|721660.1|722671.9|721671.9|722643|721643|31
1623318960000|2021-06-10 09:56:00|722651.6|721651.6|722652.3|721652.3|722662.1|721662.1|722650|721650|20
1623318970000|2021-06-10 09:56:10|722651.1|721651.1|722643.6|721643.6|722651.1|721651.1|722632.3|721632.3|18
1623318980000|2021-06-10 09:56:20|722645.4|721645.4|722638.3|721638.3|722645.4|721645.4|722633.2|721633.2|20
1623318990000|2021-06-10 09:56:30|722635.8|721635.8|722663.3|721663.3|722670.8|721670.8|722635.8|721635.8|17
1623319000000|2021-06-10 09:56:40|722662.1|721662.1|722658|721658|722672.9|721672.9|722651|721651|19
1623319010000|2021-06-10 09:56:50|722659.1|721659.1|722651.8|721651.8|722660.5|721660.5|722651.8|721651.8|17
1623319020000|2021-06-10 09:57:00|722654.2|721654.2|722655|721655|722659.8|721659.8|722653.8|721653.8|18
1623319030000|2021-06-10 09:57:10|722654|721654|722651.3|721651.3|722657|721657|722646.7|721646.7|19
1623319040000|2021-06-10 09:57:20|722656.4|721656.4|722656.5|721656.5|722663.2|721663.2|722650.8|721650.8|17
1623319050000|2021-06-10 09:57:30|722656.2|721656.2|722657.8|721657.8|722659.9|721659.9|722653.8|721653.8|18
1623319060000|2021-06-10 09:57:40|722656|721656|722657|721657|722662.2|721662.2|722653.2|721653.2|15
1623319070000|2021-06-10 09:57:50|722656.2|721656.2|722666.3|721666.3|722667.5|721667.5|722654.3|721654.3|18
1623319080000|2021-06-10 09:58:00|722661.1|721661.1|722689|721689|722695|721695|722659.2|721659.2|28
1623319090000|2021-06-10 09:58:10|722690.9|721690.9|722699.2|721699.2|722701.5|721701.5|722683.9|721683.9|32
1623319100000|2021-06-10 09:58:20|722696.3|721696.3|722750.3|721750.3|722752.8|721752.8|722694.2|721694.2|27
1623319110000|2021-06-10 09:58:30|722747.5|721747.5|722779.2|721779.2|722787.7|721787.7|722747.5|721747.5|29
1623319120000|2021-06-10 09:58:40|722780.8|721780.8|722748.4|721748.4|722786.4|721786.4|722744.3|721744.3|28
1623319130000|2021-06-10 09:58:50|722748|721748|722748.9|721748.9|722750.2|721750.2|722741.4|721741.4|15
1623319140000|2021-06-10 09:59:00|722741.6|721741.6|722750.4|721750.4|722759.6|721759.6|722739.5|721739.5|23
1623319150000|2021-06-10 09:59:10|722752.5|721752.5|722690.9|721690.9|722764.6|721764.6|722687.6|721687.6|28
1623319160000|2021-06-10 09:59:20|722680.9|721680.9|722628.4|721628.4|722692.6|721692.6|722626|721626|36
1623319170000|2021-06-10 09:59:30|722629|721629|722651.3|721651.3|722673.4|721673.4|722629|721629|27
1623319180000|2021-06-10 09:59:40|722649.8|721649.8|722648|721648|722657.4|721657.4|722646.5|721646.5|26
1623319190000|2021-06-10 09:59:50|722647.1|721647.1|722676.1|721676.1|722679.3|721679.3|722635.5|721635.5|31
1623319200000|2021-06-10 10:00:00|722685.3|721685.3|722684.9|721684.9|722690.5|721690.5|722670.3|721670.3|25
1623319210000|2021-06-10 10:00:10|722683.3|721683.3|722722.2|721722.2|722728.8|721728.8|722674.4|721674.4|31
1623319220000|2021-06-10 10:00:20|722721.4|721721.4|722719|721719|722723.2|721723.2|722712.1|721712.1|23
1623319230000|2021-06-10 10:00:30|722718.2|721718.2|722632|721632|722718.2|721718.2|722616|721616|36
1623319240000|2021-06-10 10:00:40|722631.6|721631.6|722699.8|721699.8|722716.6|721716.6|722625.3|721625.3|29
1623319250000|2021-06-10 10:00:50|722694.9|721694.9|722691|721691|722702.6|721702.6|722689.5|721689.5|26
1623319260000|2021-06-10 10:01:00|722674.2|721674.2|722641.1|721641.1|722705.6|721705.6|722632.5|721632.5|30
1623319270000|2021-06-10 10:01:10|722645.7|721645.7|722645.3|721645.3|722649.4|721649.4|722639.9|721639.9|24
1623319280000|2021-06-10 10:01:20|722645.1|721645.1|722654.3|721654.3|722665.3|721665.3|722644.6|721644.6|25
1623319290000|2021-06-10 10:01:30|722647.5|721647.5|722650.9|721650.9|722651.7|721651.7|722645.5|721645.5|20
1623319300000|2021-06-10 10:01:40|722651.5|721651.5|722666|721666|722668.4|721668.4|722648.2|721648.2|20
1623319310000|2021-06-10 10:01:50|722665.4|721665.4|722663.9|721663.9|722670.6|721670.6|722663.9|721663.9|16
1623319320000|2021-06-10 10:02:00|722661|721661|722653.5|721653.5|722661|721661|722635.2|721635.2|31
1623319330000|2021-06-10 10:02:10|722653|721653|722634.3|721634.3|722655|721655|722629.5|721629.5|26
1623319340000|2021-06-10 10:02:20|722633.3|721633.3|722630.1|721630.1|722633.3|721633.3|722622.1|721622.1|27
1623319350000|2021-06-10 10:02:30|722623.4|721623.4|722606.9|721606.9|722623.4|721623.4|722604.6|721604.6|24
1623319360000|2021-06-10 10:02:40|722608|721608|722613.4|721613.4|722615.2|721615.2|722607|721607|21
1623319370000|2021-06-10 10:02:50|722608.5|721608.5|722551.1|721551.1|722608.5|721608.5|722543.9|721543.9|28
1623319380000|2021-06-10 10:03:00|722548.8|721548.8|722585.2|721585.2|722591.7|721591.7|722548.8|721548.8|32
1623319390000|2021-06-10 10:03:10|722585.8|721585.8|722544.9|721544.9|722585.8|721585.8|722537|721537|26
1623319400000|2021-06-10 10:03:20|722544.8|721544.8|722543.2|721543.2|722546.1|721546.1|722540.2|721540.2|14
1623319410000|2021-06-10 10:03:30|722543.1|721543.1|722543|721543|722543.1|721543.1|722540.4|721540.4|21
1623319420000|2021-06-10 10:03:40|722543.1|721543.1|722555.5|721555.5|722555.8|721555.8|722543.1|721543.1|19
1623319430000|2021-06-10 10:03:50|722555.1|721555.1|722568.8|721568.8|722577.5|721577.5|722555.1|721555.1|25
1623319440000|2021-06-10 10:04:00|722567.5|721567.5|722647.2|721647.2|722647.2|721647.2|722567.5|721567.5|31
1623319450000|2021-06-10 10:04:10|722646.5|721646.5|722608.6|721608.6|722648.6|721648.6|722602.6|721602.6|27
1623319460000|2021-06-10 10:04:20|722609|721609|722628.4|721628.4|722628.4|721628.4|722598.2|721598.2|23
1623319470000|2021-06-10 10:04:30|722609.8|721609.8|722603.9|721603.9|722631|721631|722597.8|721597.8|28
1623319480000|2021-06-10 10:04:40|722598.3|721598.3|722607.3|721607.3|722607.3|721607.3|722597.5|721597.5|21
1623319490000|2021-06-10 10:04:50|722608|721608|722591.4|721591.4|723083.8|721608|722587.5|721083.8|26
1623319500000|2021-06-10 10:05:00|722587.7|721587.7|722573.6|721573.6|722601.4|721601.4|722573.6|721573.6|30
1623319510000|2021-06-10 10:05:10|722574|721574|722539.9|721539.9|722577.9|721577.9|722534.3|721534.3|24
1623319520000|2021-06-10 10:05:20|722539.6|721539.6|722543.5|721543.5|722546|721546|722534.4|721534.4|18
1623319530000|2021-06-10 10:05:30|722541.5|721541.5|722536.9|721536.9|722544.9|721544.9|722531.8|721531.8|23
1623319540000|2021-06-10 10:05:40|722531|721531|722533.2|721533.2|722541.1|721541.1|722527.8|721527.8|21
1623319550000|2021-06-10 10:05:50|722532.9|721532.9|722528.7|721528.7|722541|721541|722528.7|721528.7|21
1623319560000|2021-06-10 10:06:00|722533|721533|722535.4|721535.4|722540.1|721540.1|722525|721525|24
1623319570000|2021-06-10 10:06:10|722536.2|721536.2|722543.3|721543.3|722560.8|721560.8|722534.8|721534.8|20
1623319580000|2021-06-10 10:06:20|722550.9|721550.9|722564.5|721564.5|722567.5|721567.5|722539.6|721539.6|22
1623319590000|2021-06-10 10:06:30|722563.1|721563.1|722583|721583|722597.1|721597.1|722560.5|721560.5|30
1623319600000|2021-06-10 10:06:40|722585|721585|722584|721584|722589.3|721589.3|722578.8|721578.8|23
1623319610000|2021-06-10 10:06:50|722583.9|721583.9|722545.1|721545.1|722588.7|721588.7|722533.1|721533.1|22
1623319620000|2021-06-10 10:07:00|722544.9|721544.9|722546.8|721546.8|722546.8|721546.8|722542.5|721542.5|22
1623319630000|2021-06-10 10:07:10|722545.4|721545.4|722544.5|721544.5|722545.4|721545.4|722538.7|721538.7|19
1623319640000|2021-06-10 10:07:20|722544.6|721544.6|722551|721551|722561.4|721561.4|722542.9|721542.9|16
1623319650000|2021-06-10 10:07:30|722541.9|721541.9|722544.7|721544.7|722553.7|721553.7|722541.9|721541.9|21
1623319660000|2021-06-10 10:07:40|722546.1|721546.1|722573.2|721573.2|722574|721574|722545.8|721545.8|20
1623319670000|2021-06-10 10:07:50|722571.6|721571.6|722576.1|721576.1|722581.5|721581.5|722570.8|721570.8|18
1623319680000|2021-06-10 10:08:00|722570.8|721570.8|722587.3|721587.3|722599.2|721599.2|722570.8|721570.8|19
1623319690000|2021-06-10 10:08:10|722601.1|721601.1|722600.7|721600.7|722608.5|721608.5|722598.1|721598.1|20
1623319700000|2021-06-10 10:08:20|722599.7|721599.7|722595.8|721595.8|722611.8|721611.8|722594.4|721594.4|16
1623319710000|2021-06-10 10:08:30|722594.5|721594.5|722602.7|721602.7|722605.6|721605.6|722594.1|721594.1|16
1623319720000|2021-06-10 10:08:40|722603.2|721603.2|722666.2|721666.2|722666.5|721666.5|722603.2|721603.2|27
1623319730000|2021-06-10 10:08:50|722664.4|721664.4|722714.3|721714.3|722729.5|721729.5|722664.4|721664.4|29
1623319740000|2021-06-10 10:09:00|722688.9|721688.9|722701.4|721701.4|722721.1|721721.1|722676|721676|27
1623319750000|2021-06-10 10:09:10|722702|721702|722700.2|721700.2|722702|721702|722687.8|721687.8|22
1623319760000|2021-06-10 10:09:20|722694.6|721694.6|722698.1|721698.1|722710.7|721710.7|722692|721692|26
1623319770000|2021-06-10 10:09:30|722702.6|721702.6|722686.2|721686.2|722703.6|721703.6|722679.3|721679.3|31
1623319780000|2021-06-10 10:09:40|722685.7|721685.7|722685.8|721685.8|722691.8|721691.8|722685|721685|22
1623319790000|2021-06-10 10:09:50|722685.6|721685.6|722669.6|721669.6|722686.5|721686.5|722669.6|721669.6|21
1623319800000|2021-06-10 10:10:00|722669.4|721669.4|722648.6|721648.6|722669.4|721669.4|722646.5|721646.5|27
1623319810000|2021-06-10 10:10:10|722648.4|721648.4|722667.1|721667.1|722671.9|721671.9|722647.7|721647.7|21
1623319820000|2021-06-10 10:10:20|722677.1|721677.1|722654.2|721654.2|722687.3|721687.3|722654.2|721654.2|29
1623319830000|2021-06-10 10:10:30|722650.8|721650.8|722614.5|721614.5|722658.4|721658.4|722614.5|721614.5|27
1623319840000|2021-06-10 10:10:40|722620.5|721620.5|722620.1|721620.1|722627.5|721627.5|722601|721601|30
1623319850000|2021-06-10 10:10:50|722620.7|721620.7|722649.3|721649.3|723140.5|721655.1|722612.5|721138.6|34
1623319860000|2021-06-10 10:11:00|722646.2|721646.2|722666.3|721666.3|722684.2|721684.2|722646.2|721646.2|21
1623319870000|2021-06-10 10:11:10|722665.1|721665.1|722675.9|721675.9|722686.4|721686.4|722664.2|721664.2|25
1623319880000|2021-06-10 10:11:20|722678.2|721678.2|722689.7|721689.7|722689.7|721689.7|722673.9|721673.9|13
1623319890000|2021-06-10 10:11:30|722688.5|721688.5|722713.4|721713.4|722713.6|721713.6|722682.5|721682.5|31
1623319900000|2021-06-10 10:11:40|722705.4|721705.4|722715|721715|722722.8|721722.8|722702.7|721702.7|27
1623319910000|2021-06-10 10:11:50|722716.8|721716.8|722720|721720|722723.2|721723.2|722706.4|721706.4|22
1623319920000|2021-06-10 10:12:00|722717.8|721717.8|722709.6|721709.6|722736.8|721736.8|722707.3|721707.3|27
1623319930000|2021-06-10 10:12:10|722707.2|721707.2|722730.1|721730.1|722758.1|721758.1|722706.8|721706.8|27
1623319940000|2021-06-10 10:12:20|722730.2|721730.2|722743.2|721743.2|722743.2|721743.2|722719.1|721719.1|19
1623319950000|2021-06-10 10:12:30|722740.4|721740.4|722735.5|721735.5|722742.2|721742.2|722730|721730|17
1623319960000|2021-06-10 10:12:40|722725.4|721725.4|722721.6|721721.6|722737.1|721737.1|722717.2|721717.2|31
1623319970000|2021-06-10 10:12:50|722730|721730|722829.7|721829.7|722850.2|721850.2|722730|721730|29
1623319980000|2021-06-10 10:13:00|722829.5|721829.5|722844.3|721844.3|722857.8|721857.8|722826.5|721826.5|21
1623319990000|2021-06-10 10:13:10|722843.6|721843.6|722829.6|721829.6|722873.7|721873.7|722807.8|721807.8|24
1623320000000|2021-06-10 10:13:20|722828.8|721828.8|722825.6|721825.6|722847|721847|722815.2|721815.2|27
1623320010000|2021-06-10 10:13:30|722823.4|721823.4|722821.3|721821.3|722840.9|721840.9|722821|721821|18
1623320020000|2021-06-10 10:13:40|722819|721819|722813.7|721813.7|722837.3|721837.3|722813.6|721813.6|19
1623320030000|2021-06-10 10:13:50|722814.3|721814.3|722828.8|721828.8|722854.7|721854.7|722812.7|721812.7|13
1623320040000|2021-06-10 10:14:00|722814.2|721814.2|722813.2|721813.2|722825.5|721825.5|722811.1|721811.1|13
1623320050000|2021-06-10 10:14:10|722817.3|721817.3|722815.6|721815.6|722828.9|721828.9|722813.3|721813.3|18
1623320060000|2021-06-10 10:14:20|722812.4|721812.4|722831.3|721831.3|722835.8|721835.8|722812.4|721812.4|23
1623320070000|2021-06-10 10:14:30|722818.6|721818.6|722828.8|721828.8|722828.8|721828.8|722813.7|721813.7|17
1623320080000|2021-06-10 10:14:40|722829.1|721829.1|722843|721843|722859.5|721859.5|722827|721827|22
1623320090000|2021-06-10 10:14:50|722847.1|721847.1|722847.8|721847.8|722847.8|721847.8|722833.6|721833.6|21
1623320100000|2021-06-10 10:15:00|722846.1|721846.1|722851.1|721851.1|722851.1|721851.1|722840.9|721840.9|16
1623320110000|2021-06-10 10:15:10|722849.5|721849.5|722835.7|721835.7|722858.3|721858.3|722835.7|721835.7|22
1623320120000|2021-06-10 10:15:20|722828.6|721828.6|722831.9|721831.9|722837.3|721837.3|722825.8|721825.8|12
1623320130000|2021-06-10 10:15:30|722828.4|721828.4|722770.9|721770.9|723256.5|721828.4|722753.8|721240.8|25
1623320140000|2021-06-10 10:15:40|722771.6|721771.6|722778|721778|722778|721778|722761.8|721761.8|22
1623320150000|2021-06-10 10:15:50|722776|721776|722767|721767|722778|721778|722756.5|721756.5|17
1623320160000|2021-06-10 10:16:00|722772.1|721772.1|722765.1|721765.1|722772.1|721772.1|722762.3|721762.3|16
1623320170000|2021-06-10 10:16:10|722762.9|721762.9|722745|721745|722773.2|721773.2|722744.4|721744.4|21
1623320180000|2021-06-10 10:16:20|722758.3|721758.3|722767.6|721767.6|722783|721783|722744.2|721744.2|25
1623320190000|2021-06-10 10:16:30|722769.8|721769.8|722771.4|721771.4|722785.5|721785.5|722769.8|721769.8|19
1623320200000|2021-06-10 10:16:40|722771.3|721771.3|722782.9|721782.9|722782.9|721782.9|722761.5|721761.5|15
1623320210000|2021-06-10 10:16:50|722782.8|721782.8|722776.7|721776.7|722782.8|721782.8|722775.6|721775.6|12
1623320220000|2021-06-10 10:17:00|722769.5|721769.5|722773.5|721773.5|722792.8|721792.8|722767.4|721767.4|19
1623320230000|2021-06-10 10:17:10|722774|721774|722782|721782|722795.9|721795.9|722769.6|721769.6|22
1623320240000|2021-06-10 10:17:20|722781.6|721781.6|722789.3|721789.3|722790|721790|722781.6|721781.6|16
1623320250000|2021-06-10 10:17:30|722788.3|721788.3|722787.3|721787.3|722788.4|721788.4|722780.2|721780.2|10
1623320260000|2021-06-10 10:17:40|722786.1|721786.1|722828.9|721828.9|722829.9|721829.9|722785.5|721785.5|20
1623320270000|2021-06-10 10:17:50|722830.3|721830.3|722835.2|721835.2|722837.7|721837.7|722825.8|721825.8|18
1623320280000|2021-06-10 10:18:00|722834.9|721834.9|722847.7|721847.7|722850|721850|722833.3|721833.3|21
1623320290000|2021-06-10 10:18:10|722854.5|721854.5|722854.2|721854.2|722862.1|721862.1|722851.3|721851.3|24
1623320300000|2021-06-10 10:18:20|722854.5|721854.5|722852.2|721852.2|722854.5|721854.5|722847.4|721847.4|20
1623320310000|2021-06-10 10:18:30|722851.8|721851.8|722854.3|721854.3|722874.4|721874.4|722851.8|721851.8|24
1623320320000|2021-06-10 10:18:40|722847.8|721847.8|722825.4|721825.4|722847.9|721847.9|722822.4|721822.4|22
1623320330000|2021-06-10 10:18:50|722824.2|721824.2|722836.7|721836.7|723340.6|721845.8|722821|721338.4|20
1623320340000|2021-06-10 10:19:00|722832.1|721832.1|722827.1|721827.1|722832.1|721832.1|722823.3|721823.3|26
1623320350000|2021-06-10 10:19:10|722827.4|721827.4|722829.8|721829.8|722829.9|721829.9|722816.1|721816.1|20
1623320360000|2021-06-10 10:19:20|722829.4|721829.4|722817.2|721817.2|722829.7|721829.7|722817.1|721817.1|19
1623320370000|2021-06-10 10:19:30|722816.5|721816.5|722827|721827|722827.9|721827.9|722816.5|721816.5|18
1623320380000|2021-06-10 10:19:40|722829.5|721829.5|722827|721827|722834.5|721834.5|722824.1|721824.1|19
1623320390000|2021-06-10 10:19:50|722825|721825|722854.5|721854.5|722854.5|721854.5|722825|721825|18
1623320400000|2021-06-10 10:20:00|722848.6|721848.6|722835.6|721835.6|722851.4|721851.4|722826.5|721826.5|23
1623320410000|2021-06-10 10:20:10|722837.6|721837.6|722836.2|721836.2|722843|721843|722833.1|721833.1|20
1623320420000|2021-06-10 10:20:20|722837.9|721837.9|722792.3|721792.3|722842.6|721842.6|722780.9|721780.9|17
1623320430000|2021-06-10 10:20:30|722791.1|721791.1|722782.6|721782.6|722791.1|721791.1|722782|721782|26
1623320440000|2021-06-10 10:20:40|722783.1|721783.1|722730.1|721730.1|722783.1|721783.1|722730.1|721730.1|25
1623320450000|2021-06-10 10:20:50|722731.2|721731.2|722750.9|721750.9|722750.9|721750.9|722703.4|721703.4|24
1623320460000|2021-06-10 10:21:00|722752|721752|722752.9|721752.9|722776.9|721776.9|722752|721752|26
1623320470000|2021-06-10 10:21:10|722750.7|721750.7|722714|721714|722768.8|721768.8|722706.7|721706.7|26
1623320480000|2021-06-10 10:21:20|722708.6|721708.6|722732.3|721732.3|722734.6|721734.6|722708.6|721708.6|25
1623320490000|2021-06-10 10:21:30|722732.9|721732.9|722726.6|721726.6|722750.7|721750.7|722720.2|721720.2|27
1623320500000|2021-06-10 10:21:40|722733.5|721733.5|722727.9|721727.9|722737.8|721737.8|722722.4|721722.4|28
1623320510000|2021-06-10 10:21:50|722730|721730|722700|721700|722737.7|721737.7|722700|721700|23
1623320520000|2021-06-10 10:22:00|722707|721707|722741.2|721741.2|722749.1|721749.1|722707|721707|26
1623320530000|2021-06-10 10:22:10|722739.2|721739.2|722756.6|721756.6|722765.9|721765.9|722733.2|721733.2|15
1623320540000|2021-06-10 10:22:20|722755.9|721755.9|722750.1|721750.1|722766.9|721766.9|722750.1|721750.1|13
1623320550000|2021-06-10 10:22:30|722749.6|721749.6|722755.3|721755.3|722761.7|721761.7|722748.1|721748.1|14
1623320560000|2021-06-10 10:22:40|722754.8|721754.8|722747.1|721747.1|722756.7|721756.7|722745.2|721745.2|14
1623320570000|2021-06-10 10:22:50|722748.5|721748.5|722749|721749|722762.8|721762.8|722743.7|721743.7|22
1623320580000|2021-06-10 10:23:00|722768.1|721768.1|722768.9|721768.9|722769|721769|722761|721761|17
1623320590000|2021-06-10 10:23:10|722762.6|721762.6|722774.4|721774.4|722779.4|721779.4|722762.6|721762.6|18
1623320600000|2021-06-10 10:23:20|722772.2|721772.2|722737.4|721737.4|722793.9|721793.9|722733.8|721733.8|27
1623320610000|2021-06-10 10:23:30|722744|721744|722747.3|721747.3|722747.3|721747.3|722737.2|721737.2|23
1623320620000|2021-06-10 10:23:40|722746.3|721746.3|722751.3|721751.3|722763.5|721763.5|722745|721745|22
1623320630000|2021-06-10 10:23:50|722751.2|721751.2|722752.2|721752.2|722766|721766|722744.6|721744.6|21
1623320640000|2021-06-10 10:24:00|722749.2|721749.2|722725.4|721725.4|722752.6|721752.6|722722.6|721722.6|20
1623320650000|2021-06-10 10:24:10|722725.7|721725.7|722693.6|721693.6|722735.1|721735.1|722692.7|721692.7|17
1623320660000|2021-06-10 10:24:20|722701.2|721701.2|722667.9|721667.9|722705.1|721705.1|722637.7|721637.7|28
1623320670000|2021-06-10 10:24:30|722670.2|721670.2|722671.9|721671.9|722671.9|721671.9|722665.5|721665.5|16
1623320680000|2021-06-10 10:24:40|722668.9|721668.9|722661.6|721661.6|722674.2|721674.2|722660.8|721660.8|23
1623320690000|2021-06-10 10:24:50|722661.7|721661.7|722672.4|721672.4|722675.1|721675.1|722660.3|721660.3|14
1623320700000|2021-06-10 10:25:00|722666.5|721666.5|722663.2|721663.2|722672|721672|722662.1|721662.1|21
1623320710000|2021-06-10 10:25:10|722664|721664|722627.8|721627.8|722677.4|721677.4|722627.5|721627.5|24
1623320720000|2021-06-10 10:25:20|722628.3|721628.3|722612.5|721612.5|722635.2|721635.2|722612.5|721612.5|29
1623320730000|2021-06-10 10:25:30|722610.2|721610.2|722596.7|721596.7|722612.4|721612.4|722596.7|721596.7|27
1623320740000|2021-06-10 10:25:40|722596|721596|722611.5|721611.5|722611.5|721611.5|722586.3|721586.3|25
1623320750000|2021-06-10 10:25:50|722611.2|721611.2|722589.1|721589.1|722614.4|721614.4|722589.1|721589.1|29
1623320760000|2021-06-10 10:26:00|722588.1|721588.1|722583.9|721583.9|722592|721592|722581.9|721581.9|28
1623320770000|2021-06-10 10:26:10|722585.4|721585.4|722579.8|721579.8|722601.6|721601.6|722579.8|721579.8|34
1623320780000|2021-06-10 10:26:20|722580.2|721580.2|722585.6|721585.6|722585.9|721585.9|722577.2|721577.2|21
1623320790000|2021-06-10 10:26:30|722578.5|721578.5|722581.1|721581.1|722582.2|721582.2|722578.3|721578.3|28
1623320800000|2021-06-10 10:26:40|722580.9|721580.9|722592.1|721592.1|722594.1|721594.1|722579.7|721579.7|23
1623320810000|2021-06-10 10:26:50|722593.3|721593.3|722600|721600|722602.1|721602.1|722589.5|721589.5|25
1623320820000|2021-06-10 10:27:00|722600.3|721600.3|722590.5|721590.5|722601.9|721601.9|722587.1|721587.1|34
1623320830000|2021-06-10 10:27:10|722591.2|721591.2|722579.4|721579.4|722593.5|721593.5|722567|721567|30
1623320840000|2021-06-10 10:27:20|722581.9|721581.9|722595.6|721595.6|722595.6|721595.6|722578.8|721578.8|34
1623320850000|2021-06-10 10:27:30|722588|721588|722581.2|721581.2|722591|721591|722575.8|721575.8|29
1623320860000|2021-06-10 10:27:40|722587.8|721587.8|722593.6|721593.6|722596.2|721596.2|722577.4|721577.4|30
1623320870000|2021-06-10 10:27:50|722593.3|721593.3|722591.1|721591.1|722593.7|721593.7|722590|721590|11
1623320880000|2021-06-10 10:28:00|722598.8|721598.8|722595.8|721595.8|722614.6|721614.6|722586.2|721586.2|27
1623320890000|2021-06-10 10:28:10|722595.7|721595.7|722543.2|721543.2|722595.9|721595.9|722542.5|721542.5|27
1623320900000|2021-06-10 10:28:20|722542.9|721542.9|722542.9|721542.9|722558.7|721558.7|722533.1|721533.1|26
1623320910000|2021-06-10 10:28:30|722549.5|721549.5|722547.4|721547.4|722549.5|721549.5|722544.3|721544.3|19
1623320920000|2021-06-10 10:28:40|722549|721549|722540.9|721540.9|722552.7|721552.7|722540.9|721540.9|13
1623320930000|2021-06-10 10:28:50|722546.7|721546.7|722547|721547|722548|721548|722537|721537|20
1623320940000|2021-06-10 10:29:00|722535.6|721535.6|722556.9|721556.9|723081|721579.9|722535.6|721064.9|29
1623320950000|2021-06-10 10:29:10|722557.5|721557.5|722556.1|721556.1|722566.5|721566.5|722552.8|721552.8|23
1623320960000|2021-06-10 10:29:20|722555.7|721555.7|722552|721552|722562.3|721562.3|722536.9|721536.9|25
1623320970000|2021-06-10 10:29:30|722539.7|721539.7|722541.4|721541.4|722562.1|721562.1|722529.7|721529.7|28
1623320980000|2021-06-10 10:29:40|722539|721539|722537.8|721537.8|722551.1|721551.1|722533.5|721533.5|25
1623320990000|2021-06-10 10:29:50|722547.7|721547.7|722540.9|721540.9|722558.7|721558.7|722540.6|721540.6|25
1623321000000|2021-06-10 10:30:00|722546.1|721546.1|722563.7|721563.7|722576.1|721576.1|722536.6|721536.6|30
1623321010000|2021-06-10 10:30:10|722564.7|721564.7|722561.4|721561.4|722578.3|721578.3|722557.4|721557.4|24
1623321020000|2021-06-10 10:30:20|722562|721562|722588|721588|722588|721588|722562|721562|23
1623321030000|2021-06-10 10:30:30|722576.7|721576.7|722584.4|721584.4|722592.5|721592.5|722574.8|721574.8|15
1623321040000|2021-06-10 10:30:40|722585.7|721585.7|722565.2|721565.2|722613.5|721613.5|722554.8|721554.8|25
1623321050000|2021-06-10 10:30:50|722556.7|721556.7|722586.2|721586.2|723107.8|721597.7|722554.6|721094.3|24
1623321060000|2021-06-10 10:31:00|722588.7|721588.7|722536.8|721536.8|722595.4|721595.4|722536.8|721536.8|23
1623321070000|2021-06-10 10:31:10|722540.8|721540.8|722533.2|721533.2|722552.2|721552.2|722533.2|721533.2|19
1623321080000|2021-06-10 10:31:20|722520.3|721520.3|722521.7|721521.7|722538.6|721538.6|722517.9|721517.9|23
1623321090000|2021-06-10 10:31:30|722521.4|721521.4|722522.3|721522.3|722535.7|721535.7|722519|721519|14
1623321100000|2021-06-10 10:31:40|722524.2|721524.2|722522.8|721522.8|722534|721534|722522.6|721522.6|17
1623321110000|2021-06-10 10:31:50|722522.9|721522.9|722521.3|721521.3|722527.7|721527.7|722520.8|721520.8|11
1623321120000|2021-06-10 10:32:00|722522.1|721522.1|722526.2|721526.2|722530|721530|722519.6|721519.6|11
1623321130000|2021-06-10 10:32:10|722524.6|721524.6|722529.5|721529.5|722530.2|721530.2|722522.1|721522.1|14
1623321140000|2021-06-10 10:32:20|722523.3|721523.3|722525.9|721525.9|722540.1|721540.1|722516.3|721516.3|17
1623321150000|2021-06-10 10:32:30|722523.1|721523.1|722528.7|721528.7|722535.8|721535.8|722521.4|721521.4|18
1623321160000|2021-06-10 10:32:40|722528.6|721528.6|722526.2|721526.2|722543.4|721543.4|722524.3|721524.3|20
1623321170000|2021-06-10 10:32:50|722523.3|721523.3|722525|721525|722531.1|721531.1|722522.9|721522.9|10
1623321180000|2021-06-10 10:33:00|722524.7|721524.7|722525.8|721525.8|722530.2|721530.2|722522.6|721522.6|23
1623321190000|2021-06-10 10:33:10|722527.9|721527.9|722524.4|721524.4|722530.7|721530.7|722523|721523|15
1623321200000|2021-06-10 10:33:20|722522.4|721522.4|722526.1|721526.1|722531.2|721531.2|722522.4|721522.4|13
1623321210000|2021-06-10 10:33:30|722524|721524|722522.4|721522.4|722536|721536|722522.4|721522.4|13
1623321220000|2021-06-10 10:33:40|722518.5|721518.5|722527.3|721527.3|722539.5|721539.5|722518.5|721518.5|14
1623321230000|2021-06-10 10:33:50|722533.2|721533.2|722526.3|721526.3|722534.2|721534.2|722526.1|721526.1|11
1623321240000|2021-06-10 10:34:00|722525.5|721525.5|722528.6|721528.6|722539.4|721539.4|722525.5|721525.5|14
1623321250000|2021-06-10 10:34:10|722529|721529|722525.9|721525.9|722535.8|721535.8|722525.7|721525.7|9
1623321260000|2021-06-10 10:34:20|722524.3|721524.3|722522|721522|722527.7|721527.7|722521.2|721521.2|10
1623321270000|2021-06-10 10:34:30|722523.4|721523.4|722529.2|721529.2|722530.8|721530.8|722523.4|721523.4|13
1623321280000|2021-06-10 10:34:40|722533.3|721533.3|722527|721527|722540.7|721540.7|722525|721525|18
1623321290000|2021-06-10 10:34:50|722527.1|721527.1|722527.4|721527.4|722537.1|721537.1|722524.9|721524.9|21
1623321300000|2021-06-10 10:35:00|722533.7|721533.7|722524.5|721524.5|722533.7|721533.7|722524.3|721524.3|14
1623321310000|2021-06-10 10:35:10|722526.2|721526.2|722524.1|721524.1|722532|721532|722523.4|721523.4|14
1623321320000|2021-06-10 10:35:20|722524.9|721524.9|722522.8|721522.8|722533.1|721533.1|722522.8|721522.8|14
1623321330000|2021-06-10 10:35:30|722532.1|721532.1|722531.1|721531.1|722536.8|721536.8|722507.2|721507.2|27
1623321340000|2021-06-10 10:35:40|722530|721530|722518|721518|722532.7|721532.7|722507.8|721507.8|27
1623321350000|2021-06-10 10:35:50|722516.4|721516.4|722513.8|721513.8|722527.5|721527.5|722508.9|721508.9|31
1623321360000|2021-06-10 10:36:00|722514|721514|722508.6|721508.6|722518.3|721518.3|722508.6|721508.6|20
1623321370000|2021-06-10 10:36:10|722507|721507|722501.9|721501.9|722507|721507|722501.9|721501.9|11
1623321380000|2021-06-10 10:36:20|722504|721504|722512.5|721512.5|722518.4|721518.4|722504|721504|15
1623321390000|2021-06-10 10:36:30|722508.9|721508.9|722500.5|721500.5|722508.9|721508.9|722494.4|721494.4|14
1623321400000|2021-06-10 10:36:40|722501.6|721501.6|722506.2|721506.2|722506.2|721506.2|722496.5|721496.5|13
1623321410000|2021-06-10 10:36:50|722510.3|721510.3|722502.5|721502.5|722510.3|721510.3|722494.2|721494.2|22
1623321420000|2021-06-10 10:37:00|722501.5|721501.5|722510|721510|722514.3|721514.3|722499.3|721499.3|24
1623321430000|2021-06-10 10:37:10|722502.5|721502.5|722505.9|721505.9|722515|721515|722500|721500|22
1623321440000|2021-06-10 10:37:20|722507.3|721507.3|722506.5|721506.5|722508.4|721508.4|722504.2|721504.2|10
1623321450000|2021-06-10 10:37:30|722507|721507|722511.6|721511.6|722511.6|721511.6|722505.1|721505.1|9
1623321460000|2021-06-10 10:37:40|722505.2|721505.2|722511.6|721511.6|722535.5|721535.5|722502.4|721502.4|20
1623321470000|2021-06-10 10:37:50|722507.9|721507.9|722514.1|721514.1|722516.1|721516.1|722499.9|721499.9|20
1623321480000|2021-06-10 10:38:00|722549.3|721549.3|722544.5|721544.5|722558.8|721558.8|722537.4|721537.4|23
1623321490000|2021-06-10 10:38:10|722538.4|721538.4|722554.4|721554.4|722554.4|721554.4|722535.8|721535.8|19
1623321500000|2021-06-10 10:38:20|722554.9|721554.9|722530.9|721530.9|722558.7|721558.7|722527.4|721527.4|19
1623321510000|2021-06-10 10:38:30|722525.9|721525.9|722506.5|721506.5|722525.9|721525.9|722497.6|721497.6|20
1623321520000|2021-06-10 10:38:40|722508.3|721508.3|722505.5|721505.5|722515.8|721515.8|722503.7|721503.7|17
1623321530000|2021-06-10 10:38:50|722506.2|721506.2|722506.4|721506.4|722509.5|721509.5|722505.9|721505.9|10
1623321540000|2021-06-10 10:39:00|722504.3|721504.3|722498.1|721498.1|722508.5|721508.5|722497.5|721497.5|19
1623321550000|2021-06-10 10:39:10|722506.8|721506.8|722499.6|721499.6|722510|721510|722499.6|721499.6|12
1623321560000|2021-06-10 10:39:20|722500.7|721500.7|722501.8|721501.8|722504.1|721504.1|722498.5|721498.5|10
1623321570000|2021-06-10 10:39:30|722499.4|721499.4|722496.8|721496.8|722508.3|721508.3|722496.8|721496.8|8
1623321580000|2021-06-10 10:39:40|722496.9|721496.9|722505.9|721505.9|722509.2|721509.2|722496.9|721496.9|9
1623321590000|2021-06-10 10:39:50|722502.5|721502.5|722501|721501|722502.5|721502.5|722496.3|721496.3|15
1623321600000|2021-06-10 10:40:00|722500.2|721500.2|722459.9|721459.9|722500.7|721500.7|722456.6|721456.6|23
1623321610000|2021-06-10 10:40:10|722460|721460|722461|721461|722463.2|721463.2|722460|721460|17
1623321620000|2021-06-10 10:40:20|722460.5|721460.5|722407.2|721407.2|722460.8|721460.8|722406.3|721406.3|23
1623321630000|2021-06-10 10:40:30|722403.2|721403.2|722406.6|721406.6|722409.3|721409.3|722403.2|721403.2|24
1623321640000|2021-06-10 10:40:40|722407.1|721407.1|722408.3|721408.3|722420.9|721420.9|722407.1|721407.1|21
1623321650000|2021-06-10 10:40:50|722408.4|721408.4|722450.1|721450.1|722450.1|721450.1|722407.7|721407.7|21
1623321660000|2021-06-10 10:41:00|722451.6|721451.6|722427.9|721427.9|722451.6|721451.6|722416.5|721416.5|31
1623321670000|2021-06-10 10:41:10|722426.4|721426.4|722485.5|721485.5|722503.5|721503.5|722426.4|721426.4|26
1623321680000|2021-06-10 10:41:20|722487.1|721487.1|722491.8|721491.8|722498.6|721498.6|722484.6|721484.6|16
1623321690000|2021-06-10 10:41:30|722488.6|721488.6|722499.4|721499.4|722499.4|721499.4|722484.1|721484.1|19
1623321700000|2021-06-10 10:41:40|722503.7|721503.7|722507.7|721507.7|722512.3|721512.3|722502.3|721502.3|23
1623321710000|2021-06-10 10:41:50|722509.6|721509.6|722613.2|721613.2|722623.9|721623.9|722509.4|721509.4|22
1623321720000|2021-06-10 10:42:00|722612.8|721612.8|722658.7|721658.7|722661.1|721661.1|722612.1|721612.1|32
1623321730000|2021-06-10 10:42:10|722655.7|721655.7|722655.9|721655.9|722666.2|721666.2|722645.5|721645.5|31
1623321740000|2021-06-10 10:42:20|722656.2|721656.2|722658|721658|722671.3|721671.3|722645.6|721645.6|22
1623321750000|2021-06-10 10:42:30|722659.1|721659.1|722641|721641|722659.1|721659.1|722641|721641|17
1623321760000|2021-06-10 10:42:40|722641.9|721641.9|722645.5|721645.5|722655.5|721655.5|722641.4|721641.4|13
1623321770000|2021-06-10 10:42:50|722647.2|721647.2|722644.5|721644.5|722655.2|721655.2|722640.6|721640.6|21
1623321780000|2021-06-10 10:43:00|722641.9|721641.9|722639.9|721639.9|722645.4|721645.4|722633.3|721633.3|20
1623321790000|2021-06-10 10:43:10|722640|721640|722634.4|721634.4|722644.4|721644.4|722629|721629|21
1623321800000|2021-06-10 10:43:20|722639.5|721639.5|722631.9|721631.9|722639.5|721639.5|722630.5|721630.5|13
1623321810000|2021-06-10 10:43:30|722634.1|721634.1|722641|721641|722641|721641|722619|721619|18
1623321820000|2021-06-10 10:43:40|722639.3|721639.3|722629.8|721629.8|722644.3|721644.3|722629.1|721629.1|15
1623321830000|2021-06-10 10:43:50|722631.4|721631.4|722629.2|721629.2|722637.9|721637.9|722629.2|721629.2|15
1623321840000|2021-06-10 10:44:00|722630.3|721630.3|722629.6|721629.6|722640.6|721640.6|722628.4|721628.4|18
1623321850000|2021-06-10 10:44:10|722635.8|721635.8|722630.5|721630.5|722636.3|721636.3|722629|721629|14
1623321860000|2021-06-10 10:44:20|722632|721632|722632.4|721632.4|722639.4|721639.4|722630.5|721630.5|7
1623321870000|2021-06-10 10:44:30|722632.9|721632.9|722639.7|721639.7|722660.3|721660.3|722629|721629|11
1623321880000|2021-06-10 10:44:40|722639.1|721639.1|722636.8|721636.8|722648|721648|722636.5|721636.5|15
1623321890000|2021-06-10 10:44:50|722638.5|721638.5|722617.8|721617.8|722745.3|721745.3|722617.2|721617.2|31
1623321900000|2021-06-10 10:45:00|722626.6|721626.6|722623.1|721623.1|722631.2|721631.2|722613.1|721613.1|21
1623321910000|2021-06-10 10:45:10|722624.2|721624.2|722632.1|721632.1|722639.5|721639.5|722618.4|721618.4|25
1623321920000|2021-06-10 10:45:20|722633.4|721633.4|722626.4|721626.4|722637.9|721637.9|722624|721624|25
1623321930000|2021-06-10 10:45:30|722625.5|721625.5|722628.6|721628.6|722651.6|721651.6|722625|721625|28
1623321940000|2021-06-10 10:45:40|722627|721627|722662.4|721662.4|722673.9|721673.9|722616.3|721616.3|28
1623321950000|2021-06-10 10:45:50|722663.8|721663.8|722548.8|721548.8|722668.6|721668.6|722548.4|721548.4|31
1623321960000|2021-06-10 10:46:00|722544.8|721544.8|722572.6|721572.6|722592.3|721592.3|722536|721536|29
1623321970000|2021-06-10 10:46:10|722571.2|721571.2|722564.9|721564.9|723112.7|721611.6|722564.9|721100.1|32
1623321980000|2021-06-10 10:46:20|722565.3|721565.3|722508.6|721508.6|722572.2|721572.2|722503.7|721503.7|29
1623321990000|2021-06-10 10:46:30|722504.1|721504.1|722501.8|721501.8|722511.4|721511.4|722497.2|721497.2|34
1623322000000|2021-06-10 10:46:40|722508.2|721508.2|722541.4|721541.4|722541.4|721541.4|722499.7|721499.7|33
1623322010000|2021-06-10 10:46:50|722539.9|721539.9|722535.5|721535.5|722539.9|721539.9|722532.1|721532.1|22
1623322020000|2021-06-10 10:47:00|722540.2|721540.2|722527|721527|723027.8|721540.2|722515.5|721027.8|26
1623322030000|2021-06-10 10:47:10|722529|721529|722509.8|721509.8|722534.8|721534.8|722505.7|721505.7|27
1623322040000|2021-06-10 10:47:20|722500.1|721500.1|722457.5|721457.5|722500.1|721500.1|722436|721436|32
1623322050000|2021-06-10 10:47:30|722447.9|721447.9|722466.9|721466.9|722967|721484.3|722433.4|720958.2|34
1623322060000|2021-06-10 10:47:40|722468.2|721468.2|722476.1|721476.1|722489|721489|722468.2|721468.2|21
1623322070000|2021-06-10 10:47:50|722476.3|721476.3|722538.6|721538.6|723034.1|721541.5|722476.3|721034.1|23
1623322080000|2021-06-10 10:48:00|722535.1|721535.1|722524.2|721524.2|722539.5|721539.5|722513.3|721513.3|30
1623322090000|2021-06-10 10:48:10|722475.3|721475.3|722478.6|721478.6|722489.9|721489.9|722462.8|721462.8|23
1623322100000|2021-06-10 10:48:20|722487.1|721487.1|722483.6|721483.6|722496.9|721496.9|722475.2|721475.2|16
1623322110000|2021-06-10 10:48:30|722480|721480|722477.2|721477.2|722486.8|721486.8|722474.8|721474.8|15
1623322120000|2021-06-10 10:48:40|722476.6|721476.6|722475.2|721475.2|722484.9|721484.9|722470.4|721470.4|22
1623322130000|2021-06-10 10:48:50|722483.1|721483.1|722478.1|721478.1|722486.3|721486.3|722470.7|721470.7|22
1623322140000|2021-06-10 10:49:00|722474.4|721474.4|722544.2|721544.2|722550|721550|722472.1|721472.1|28
1623322150000|2021-06-10 10:49:10|722545|721545|722574.3|721574.3|722574.3|721574.3|722534.4|721534.4|31
1623322160000|2021-06-10 10:49:20|722576.5|721576.5|722576.5|721576.5|722585.1|721585.1|722572.3|721572.3|27
1623322170000|2021-06-10 10:49:30|722582|721582|722589.7|721589.7|722595.3|721595.3|722568.6|721568.6|23
1623322180000|2021-06-10 10:49:40|722590.4|721590.4|722592.1|721592.1|722602|721602|722585.7|721585.7|19
1623322190000|2021-06-10 10:49:50|722593.1|721593.1|722599.1|721599.1|722611.2|721611.2|722593.1|721593.1|20
1623322200000|2021-06-10 10:50:00|722591.6|721591.6|722629.7|721629.7|722639.9|721639.9|722589.6|721589.6|20
1623322210000|2021-06-10 10:50:10|722629.1|721629.1|722636.5|721636.5|722642.6|721642.6|722629.1|721629.1|17
1623322220000|2021-06-10 10:50:20|722637.8|721637.8|722633.7|721633.7|722638.6|721638.6|722633.7|721633.7|14
1623322230000|2021-06-10 10:50:30|722635.9|721635.9|722668.4|721668.4|722669.2|721669.2|722629.6|721629.6|29
1623322240000|2021-06-10 10:50:40|722666.4|721666.4|722692.9|721692.9|722694.7|721694.7|722664.8|721664.8|25
1623322250000|2021-06-10 10:50:50|722688.7|721688.7|722681.3|721681.3|722691.1|721691.1|722681.3|721681.3|23
1623322260000|2021-06-10 10:51:00|722681.1|721681.1|722651.2|721651.2|723157.7|721682|722649.6|721157.3|23
1623322270000|2021-06-10 10:51:10|722669.5|721669.5|722649|721649|722669.5|721669.5|722644.4|721644.4|25
1623322280000|2021-06-10 10:51:20|722628.4|721628.4|722613.6|721613.6|722628.4|721628.4|722606.7|721606.7|29
1623322290000|2021-06-10 10:51:30|722612.7|721612.7|722591.3|721591.3|722615.7|721615.7|722591.3|721591.3|25
1623322300000|2021-06-10 10:51:40|722589.8|721589.8|722582.5|721582.5|722589.8|721589.8|722581.9|721581.9|17
1623322310000|2021-06-10 10:51:50|722581.5|721581.5|722576.3|721576.3|722590.1|721590.1|722572.6|721572.6|18
1623322320000|2021-06-10 10:52:00|722573.5|721573.5|722569.5|721569.5|722575.9|721575.9|722563.4|721563.4|21
1623322330000|2021-06-10 10:52:10|722569.7|721569.7|722557.2|721557.2|722569.7|721569.7|722554.3|721554.3|22
1623322340000|2021-06-10 10:52:20|722554.6|721554.6|722558.2|721558.2|722570.5|721570.5|722543.7|721543.7|19
1623322350000|2021-06-10 10:52:30|722559.9|721559.9|722565.6|721565.6|722583.1|721583.1|722556.2|721556.2|28
1623322360000|2021-06-10 10:52:40|722576.7|721576.7|722566.1|721566.1|722583.5|721583.5|722555.7|721555.7|20
1623322370000|2021-06-10 10:52:50|722545.9|721545.9|722555.4|721555.4|722557.5|721557.5|722544.4|721544.4|16
1623322380000|2021-06-10 10:53:00|722547.9|721547.9|722542.2|721542.2|722554.8|721554.8|722542.2|721542.2|15
1623322390000|2021-06-10 10:53:10|722544.4|721544.4|722583.3|721583.3|722604.1|721604.1|722544.4|721544.4|23
1623322400000|2021-06-10 10:53:20|722585|721585|722583.7|721583.7|722590.3|721590.3|722583.4|721583.4|17
1623322410000|2021-06-10 10:53:30|722587.8|721587.8|722597|721597|722605.1|721605.1|722582|721582|25
1623322420000|2021-06-10 10:53:40|722594.8|721594.8|722591.9|721591.9|722603.2|721603.2|722591.7|721591.7|17
1623322430000|2021-06-10 10:53:50|722585.2|721585.2|722611.5|721611.5|723090.9|721611.5|722585.2|721082|11
1623322440000|2021-06-10 10:54:00|722610.5|721610.5|722595.6|721595.6|722610.5|721610.5|722588.9|721588.9|28
1623322450000|2021-06-10 10:54:10|722596.3|721596.3|722549.9|721549.9|722599.8|721599.8|722549.9|721549.9|22
1623322460000|2021-06-10 10:54:20|722562.9|721562.9|722564.5|721564.5|722575|721575|722560.3|721560.3|22
1623322470000|2021-06-10 10:54:30|722558.8|721558.8|722554.7|721554.7|722568.8|721568.8|722543.1|721543.1|23
1623322480000|2021-06-10 10:54:40|722551.2|721551.2|722468.4|721468.4|722556.5|721556.5|722463.5|721463.5|20
1623322490000|2021-06-10 10:54:50|722584.8|721584.8|722590.3|721590.3|722624.4|721624.4|722581.9|721581.9|27
1623322500000|2021-06-10 10:55:00|722599.3|721599.3|722574|721574|722616.7|721616.7|722572.4|721572.4|23
1623322510000|2021-06-10 10:55:10|722569.6|721569.6|722562.2|721562.2|722581.7|721581.7|722543.4|721543.4|30
1623322520000|2021-06-10 10:55:20|722555.2|721555.2|722537.7|721537.7|722571.2|721571.2|722537.7|721537.7|16
1623322530000|2021-06-10 10:55:30|722536.3|721536.3|722530|721530|722558.7|721558.7|722519.6|721519.6|20
1623322540000|2021-06-10 10:55:40|722526.1|721526.1|722549.1|721549.1|722556|721556|722526.1|721526.1|23
1623322550000|2021-06-10 10:55:50|722545.6|721545.6|722546.8|721546.8|722557.8|721557.8|722534.9|721534.9|27
1623322560000|2021-06-10 10:56:00|722544.8|721544.8|722521.9|721521.9|722544.8|721544.8|722517.5|721517.5|16
1623322570000|2021-06-10 10:56:10|722516.3|721516.3|722525.4|721525.4|722531.6|721531.6|722516.3|721516.3|13
1623322580000|2021-06-10 10:56:20|722544.7|721544.7|722578.8|721578.8|722579.9|721579.9|722526.8|721526.8|24
1623322590000|2021-06-10 10:56:30|722564.8|721564.8|722559.5|721559.5|722564.8|721564.8|722552.4|721552.4|19
1623322600000|2021-06-10 10:56:40|722564.4|721564.4|722572.1|721572.1|722578.1|721578.1|722553.9|721553.9|19
1623322610000|2021-06-10 10:56:50|722563.4|721563.4|722566.2|721566.2|722574.2|721574.2|722559.3|721559.3|17
1623322620000|2021-06-10 10:57:00|722564.1|721564.1|722550.6|721550.6|722578.5|721578.5|722528.6|721528.6|18
1623322630000|2021-06-10 10:57:10|722544.3|721544.3|722539.3|721539.3|722549.7|721549.7|722533.9|721533.9|17
1623322640000|2021-06-10 10:57:20|722535.2|721535.2|722533.1|721533.1|722545.4|721545.4|722533.1|721533.1|18
1623322650000|2021-06-10 10:57:30|722530.6|721530.6|722550.6|721550.6|722557.3|721557.3|722530.6|721530.6|20
1623322660000|2021-06-10 10:57:40|722544|721544|722536|721536|722544|721544|722533.1|721533.1|9
1623322670000|2021-06-10 10:57:50|722536.8|721536.8|722534.8|721534.8|722542.5|721542.5|722532.1|721532.1|13
1623322680000|2021-06-10 10:58:00|722532.5|721532.5|722531.3|721531.3|722539.6|721539.6|722519.1|721519.1|24
1623322690000|2021-06-10 10:58:10|722534.5|721534.5|722574.2|721574.2|722582.6|721582.6|722522.8|721522.8|19
1623322700000|2021-06-10 10:58:20|722558|721558|722557.8|721557.8|722589.1|721589.1|722555.2|721555.2|17
1623322710000|2021-06-10 10:58:30|722559.1|721559.1|722575.1|721575.1|722576.6|721576.6|722545.8|721545.8|24
1623322720000|2021-06-10 10:58:40|722575.8|721575.8|722558.7|721558.7|722575.8|721575.8|722558.7|721558.7|18
1623322730000|2021-06-10 10:58:50|722557.7|721557.7|722552.6|721552.6|722570.4|721570.4|722550.2|721550.2|24
1623322740000|2021-06-10 10:59:00|722550.8|721550.8|722544.2|721544.2|722551.2|721551.2|722541.6|721541.6|12
1623322750000|2021-06-10 10:59:10|722545.8|721545.8|722542.8|721542.8|722550.1|721550.1|722541.9|721541.9|10
1623322760000|2021-06-10 10:59:20|722557|721557|722518.1|721518.1|722557|721557|722497|721497|24
1623322770000|2021-06-10 10:59:30|722519.2|721519.2|722486|721486|722520.3|721520.3|722486|721486|19
1623322780000|2021-06-10 10:59:40|722489.8|721489.8|722472.2|721472.2|722491.8|721491.8|722472.2|721472.2|24
1623322790000|2021-06-10 10:59:50|722464.2|721464.2|722477.6|721477.6|722480.2|721480.2|722464|721464|20
1623322800000|2021-06-10 11:00:00|722479.1|721479.1|722450|721450|722480.2|721480.2|722441.9|721441.9|29
1623322810000|2021-06-10 11:00:10|722453|721453|722442.3|721442.3|722483|721483|722437.3|721437.3|22
1623322820000|2021-06-10 11:00:20|722465.4|721465.4|722407.3|721407.3|722469.7|721469.7|722407.3|721407.3|21
1623322830000|2021-06-10 11:00:30|722411|721411|722466.6|721466.6|722481.6|721481.6|722376.3|721376.3|22
1623322840000|2021-06-10 11:00:40|722466.3|721466.3|722455.5|721455.5|722472.7|721472.7|722455.5|721455.5|24
1623322850000|2021-06-10 11:00:50|722461.7|721461.7|722448.6|721448.6|722461.7|721461.7|722438.7|721438.7|28
1623322860000|2021-06-10 11:01:00|722440|721440|722403.7|721403.7|722468.4|721468.4|722403.6|721403.6|33
1623322870000|2021-06-10 11:01:10|722402.6|721402.6|722420.4|721420.4|722442.6|721442.6|722402.2|721402.2|30
1623322880000|2021-06-10 11:01:20|722420.2|721420.2|722440.8|721440.8|722450.8|721450.8|722418.4|721418.4|29
1623322890000|2021-06-10 11:01:30|722447|721447|722447.9|721447.9|722456|721456|722436.8|721436.8|24
1623322900000|2021-06-10 11:01:40|722441.9|721441.9|722426.9|721426.9|722444.6|721444.6|722421.5|721421.5|18
1623322910000|2021-06-10 11:01:50|722426.5|721426.5|722429.8|721429.8|722450.7|721450.7|722419.8|721419.8|20
1623322920000|2021-06-10 11:02:00|722439.3|721439.3|722436.1|721436.1|722447.4|721447.4|722436.1|721436.1|22
1623322930000|2021-06-10 11:02:10|722441.9|721441.9|722434.1|721434.1|722446.3|721446.3|722424.6|721424.6|28
1623322940000|2021-06-10 11:02:20|722432.4|721432.4|722413.7|721413.7|722432.4|721432.4|722402.7|721402.7|17
1623322950000|2021-06-10 11:02:30|722409.3|721409.3|722421.3|721421.3|722444|721444|722399.9|721399.9|28
1623322960000|2021-06-10 11:02:40|722419.6|721419.6|722428.3|721428.3|722430.6|721430.6|722415.3|721415.3|26
1623322970000|2021-06-10 11:02:50|722428.5|721428.5|722422.6|721422.6|722432.8|721432.8|722420.4|721420.4|26
1623322980000|2021-06-10 11:03:00|722420.5|721420.5|722411.2|721411.2|722422|721422|722410.9|721410.9|20
1623322990000|2021-06-10 11:03:10|722413.5|721413.5|722415.2|721415.2|722422.6|721422.6|722410.6|721410.6|13
1623323000000|2021-06-10 11:03:20|722419.5|721419.5|722413.4|721413.4|722419.6|721419.6|722403.5|721403.5|16
1623323010000|2021-06-10 11:03:30|722403.4|721403.4|722415.6|721415.6|722419.4|721419.4|722403.4|721403.4|15
1623323020000|2021-06-10 11:03:40|722415.4|721415.4|722414|721414|722418.2|721418.2|722410.3|721410.3|14
1623323030000|2021-06-10 11:03:50|722425.3|721425.3|722404.5|721404.5|722425.3|721425.3|722404.4|721404.4|20
1623323040000|2021-06-10 11:04:00|722405.7|721405.7|722411.3|721411.3|722418|721418|722403.9|721403.9|16
1623323050000|2021-06-10 11:04:10|722431.9|721431.9|722435.4|721435.4|722450.1|721450.1|722428.8|721428.8|22
1623323060000|2021-06-10 11:04:20|722434.1|721434.1|722428|721428|722435|721435|722428|721428|10
1623323070000|2021-06-10 11:04:30|722427.6|721427.6|722401.4|721401.4|722427.8|721427.8|722399.8|721399.8|24
1623323080000|2021-06-10 11:04:40|722399.6|721399.6|722367|721367|722413.3|721413.3|722363.7|721363.7|34
1623323090000|2021-06-10 11:04:50|722367.6|721367.6|722363.4|721363.4|722372.2|721372.2|722358.9|721358.9|21
1623323100000|2021-06-10 11:05:00|722363.3|721363.3|722342.8|721342.8|722370.5|721370.5|722342.8|721342.8|27
1623323110000|2021-06-10 11:05:10|722341.1|721341.1|722323.4|721323.4|722343.3|721343.3|722311.5|721311.5|26
1623323120000|2021-06-10 11:05:20|722323.3|721323.3|722202|721202|722325.7|721325.7|722201.1|721201.1|30
1623323130000|2021-06-10 11:05:30|722215|721215|722192.4|721192.4|722215|721215|722190.1|721190.1|32
1623323140000|2021-06-10 11:05:40|722193.1|721193.1|722148|721148|722194|721194|722147|721147|31
1623323150000|2021-06-10 11:05:50|722149.5|721149.5|722133.5|721133.5|722152.6|721152.6|722128.7|721128.7|27
1623323160000|2021-06-10 11:06:00|722141.2|721141.2|722142.8|721142.8|722154|721154|722133.8|721133.8|27
1623323170000|2021-06-10 11:06:10|722142.2|721142.2|722227.4|721227.4|722238.5|721238.5|722142.2|721142.2|17
1623323180000|2021-06-10 11:06:20|722228.8|721228.8|722227.7|721227.7|722232.8|721232.8|722224.6|721224.6|13
1623323190000|2021-06-10 11:06:30|722229|721229|722275|721275|722291.8|721291.8|722229|721229|24
1623323200000|2021-06-10 11:06:40|722275.3|721275.3|722263.4|721263.4|722294.1|721294.1|722252.7|721252.7|25
1623323210000|2021-06-10 11:06:50|722265.5|721265.5|722249.1|721249.1|722265.5|721265.5|722220.4|721220.4|27
1623323220000|2021-06-10 11:07:00|722244|721244|722230.3|721230.3|722251.1|721251.1|722225.9|721225.9|28
1623323230000|2021-06-10 11:07:10|722230.7|721230.7|722239.3|721239.3|722247.1|721247.1|722230.7|721230.7|21
1623323240000|2021-06-10 11:07:20|722240.4|721240.4|722251.3|721251.3|722262.4|721262.4|722240.4|721240.4|21
1623323250000|2021-06-10 11:07:30|722249.7|721249.7|722272.8|721272.8|722272.8|721272.8|722241.3|721241.3|19
1623323260000|2021-06-10 11:07:40|722265.4|721265.4|722257.8|721257.8|722266.1|721266.1|722247|721247|22
1623323270000|2021-06-10 11:07:50|722256.8|721256.8|722271.4|721271.4|722271.4|721271.4|722250.7|721250.7|22
1623323280000|2021-06-10 11:08:00|722271.8|721271.8|722270.5|721270.5|722271.8|721271.8|722266.1|721266.1|13
1623323290000|2021-06-10 11:08:10|722269.2|721269.2|722264|721264|722272.1|721272.1|722244.2|721244.2|27
1623323300000|2021-06-10 11:08:20|722263.1|721263.1|722216|721216|722263.1|721263.1|722202.4|721202.4|26
1623323310000|2021-06-10 11:08:30|722213.7|721213.7|722154.3|721154.3|722213.7|721213.7|722147.5|721147.5|28
1623323320000|2021-06-10 11:08:40|722154.7|721154.7|722174.8|721174.8|722200.3|721200.3|722147.2|721147.2|28
1623323330000|2021-06-10 11:08:50|722180|721180|722293.1|721293.1|722293.1|721293.1|722174.4|721174.4|30
1623323340000|2021-06-10 11:09:00|722294.9|721294.9|722164.8|721164.8|722312.4|721312.4|722163.5|721163.5|39
1623323350000|2021-06-10 11:09:10|722167.8|721167.8|722168.6|721168.6|722168.6|721168.6|722154.6|721154.6|32
1623323360000|2021-06-10 11:09:20|722168.4|721168.4|722163.6|721163.6|722182.5|721182.5|722163.6|721163.6|23
1623323370000|2021-06-10 11:09:30|722165.5|721165.5|722155.2|721155.2|722209.7|721209.7|722149.3|721149.3|26
1623323380000|2021-06-10 11:09:40|722154|721154|722145.7|721145.7|722159.4|721159.4|722136.7|721136.7|23
1623323390000|2021-06-10 11:09:50|722139.5|721139.5|722150|721150|722153.8|721153.8|722123.1|721123.1|25
1623323400000|2021-06-10 11:10:00|722149.3|721149.3|722144.2|721144.2|722150.9|721150.9|722139.8|721139.8|19
1623323410000|2021-06-10 11:10:10|722146.4|721146.4|722137.1|721137.1|722146.7|721146.7|722128.6|721128.6|24
1623323420000|2021-06-10 11:10:20|722135.3|721135.3|722133.9|721133.9|722142.8|721142.8|722132.3|721132.3|24
1623323430000|2021-06-10 11:10:30|722139.4|721139.4|722137.1|721137.1|722140.4|721140.4|722129.7|721129.7|22
1623323440000|2021-06-10 11:10:40|722134|721134|722140.2|721140.2|722140.2|721140.2|722124.2|721124.2|21
1623323450000|2021-06-10 11:10:50|722141|721141|722142.2|721142.2|722142.9|721142.9|722129.8|721129.8|20
1623323460000|2021-06-10 11:11:00|722140|721140|722143.1|721143.1|722147.4|721147.4|722129.2|721129.2|24
1623323470000|2021-06-10 11:11:10|722145|721145|722147|721147|722150.1|721150.1|722141.5|721141.5|25
1623323480000|2021-06-10 11:11:20|722145.6|721145.6|722145.1|721145.1|722152.5|721152.5|722139.7|721139.7|23
1623323490000|2021-06-10 11:11:30|722142.2|721142.2|722137.5|721137.5|722151.1|721151.1|722135.1|721135.1|25
1623323500000|2021-06-10 11:11:40|722137|721137|722134|721134|722150.9|721150.9|722132.9|721132.9|25
1623323510000|2021-06-10 11:11:50|722136.4|721136.4|722157.3|721157.3|722175.3|721175.3|722136.4|721136.4|23
1623323520000|2021-06-10 11:12:00|722152.7|721152.7|722131.7|721131.7|722164.7|721164.7|722127.5|721127.5|26
1623323530000|2021-06-10 11:12:10|722136.4|721136.4|722100.2|721100.2|722142.2|721142.2|722099.2|721099.2|20
1623323540000|2021-06-10 11:12:20|722099.8|721099.8|722116.2|721116.2|722119.8|721119.8|722099.8|721099.8|24
1623323550000|2021-06-10 11:12:30|722116|721116|722130.3|721130.3|722135.5|721135.5|722115.4|721115.4|23
1623323560000|2021-06-10 11:12:40|722125.8|721125.8|722157|721157|722158.1|721158.1|722125.1|721125.1|27
1623323570000|2021-06-10 11:12:50|722156.2|721156.2|722171.1|721171.1|722202.8|721202.8|722151|721151|22
1623323580000|2021-06-10 11:13:00|722167|721167|722174.1|721174.1|722177|721177|722167|721167|26
1623323590000|2021-06-10 11:13:10|722177.2|721177.2|722175.9|721175.9|722201|721201|722167.8|721167.8|29
1623323600000|2021-06-10 11:13:20|722176.9|721176.9|722173.4|721173.4|722178.5|721178.5|722158.2|721158.2|26
1623323610000|2021-06-10 11:13:30|722170.8|721170.8|722170.5|721170.5|722174.3|721174.3|722166.1|721166.1|20
1623323620000|2021-06-10 11:13:40|722170.2|721170.2|722171.3|721171.3|722177.9|721177.9|722170.1|721170.1|20
1623323630000|2021-06-10 11:13:50|722174|721174|722169.4|721169.4|722174.6|721174.6|722164.8|721164.8|20
1623323640000|2021-06-10 11:14:00|722167|721167|722176.1|721176.1|722185.5|721185.5|722167|721167|18
1623323650000|2021-06-10 11:14:10|722173.4|721173.4|722181.1|721181.1|722184.3|721184.3|722172.8|721172.8|20
1623323660000|2021-06-10 11:14:20|722180.1|721180.1|722180.2|721180.2|722182.7|721182.7|722176.7|721176.7|14
1623323670000|2021-06-10 11:14:30|722178.9|721178.9|722167.2|721167.2|722187.9|721187.9|722167.2|721167.2|19
1623323680000|2021-06-10 11:14:40|722161|721161|722170.2|721170.2|722174.7|721174.7|722161|721161|13
1623323690000|2021-06-10 11:14:50|722172.7|721172.7|722172.6|721172.6|722190.8|721190.8|722169.7|721169.7|22
1623323700000|2021-06-10 11:15:00|722176.3|721176.3|722171.9|721171.9|722681.5|721185.6|722164.2|720681.5|23
1623323710000|2021-06-10 11:15:10|722168.5|721168.5|722177.3|721177.3|722184.5|721184.5|722168.5|721168.5|19
1623323720000|2021-06-10 11:15:20|722177.1|721177.1|722179.3|721179.3|722180.4|721180.4|722175.3|721175.3|8
1623323730000|2021-06-10 11:15:30|722175.4|721175.4|722174.5|721174.5|722185.9|721185.9|722169.1|721169.1|23
1623323740000|2021-06-10 11:15:40|722166.5|721166.5|722173.2|721173.2|722176|721176|722166.5|721166.5|12
1623323750000|2021-06-10 11:15:50|722177.1|721177.1|722246.1|721246.1|722271.4|721271.4|722172|721172|21
1623323760000|2021-06-10 11:16:00|722247.4|721247.4|722244.9|721244.9|722248.7|721248.7|722244.2|721244.2|19
1623323770000|2021-06-10 11:16:10|722245.8|721245.8|722241.6|721241.6|722246.9|721246.9|722239.3|721239.3|22
1623323780000|2021-06-10 11:16:20|722241.1|721241.1|722243|721243|722270.1|721270.1|722240.4|721240.4|18
1623323790000|2021-06-10 11:16:30|722238.2|721238.2|722243.1|721243.1|722246.5|721246.5|722238.2|721238.2|19
1623323800000|2021-06-10 11:16:40|722242.4|721242.4|722243.1|721243.1|722243.9|721243.9|722241.6|721241.6|6
1623323810000|2021-06-10 11:16:50|722243.2|721243.2|722292.3|721292.3|722299.1|721299.1|722242|721242|29
1623323820000|2021-06-10 11:17:00|722306.2|721306.2|722288.7|721288.7|722306.2|721306.2|722284.1|721284.1|19
1623323830000|2021-06-10 11:17:10|722286.4|721286.4|722291.9|721291.9|722292.3|721292.3|722283|721283|15
1623323840000|2021-06-10 11:17:20|722291.8|721291.8|722299.5|721299.5|722309.9|721309.9|722291.8|721291.8|17
1623323850000|2021-06-10 11:17:30|722297|721297|722271.9|721271.9|722301.7|721301.7|722269.9|721269.9|17
1623323860000|2021-06-10 11:17:40|722269.4|721269.4|722312.7|721312.7|722336.9|721336.9|722269.4|721269.4|22
1623323870000|2021-06-10 11:17:50|722315.2|721315.2|722267.3|721267.3|722366.7|721366.7|722267.3|721267.3|31
1623323880000|2021-06-10 11:18:00|722265.9|721265.9|722196.8|721196.8|722275.7|721275.7|722194.6|721194.6|38
1623323890000|2021-06-10 11:18:10|722202.4|721202.4|722182.9|721182.9|722220.2|721220.2|722178.2|721178.2|32
1623323900000|2021-06-10 11:18:20|722172.5|721172.5|722282.1|721282.1|722293.4|721293.4|722148.6|721148.6|29
1623323910000|2021-06-10 11:18:30|722290.6|721290.6|722339.7|721339.7|722339.7|721339.7|722286.7|721286.7|30
1623323920000|2021-06-10 11:18:40|722335.9|721335.9|722299.6|721299.6|722343.3|721343.3|722298.6|721298.6|24
1623323930000|2021-06-10 11:18:50|722299.3|721299.3|722317.5|721317.5|722317.5|721317.5|722298.4|721298.4|22
1623323940000|2021-06-10 11:19:00|722322.8|721322.8|722304.8|721304.8|722322.8|721322.8|722297.2|721297.2|29
1623323950000|2021-06-10 11:19:10|722307.9|721307.9|722315.2|721315.2|722325.3|721325.3|722298.2|721298.2|24
1623323960000|2021-06-10 11:19:20|722313.3|721313.3|722372.5|721372.5|722396.7|721396.7|722313.1|721313.1|30
1623323970000|2021-06-10 11:19:30|722382.9|721382.9|722365.8|721365.8|722382.9|721382.9|722365.5|721365.5|21
1623323980000|2021-06-10 11:19:40|722374.4|721374.4|722368.3|721368.3|722374.4|721374.4|722360.4|721360.4|22
1623323990000|2021-06-10 11:19:50|722368.7|721368.7|722294.2|721294.2|722386.6|721386.6|722294.2|721294.2|29
1623324000000|2021-06-10 11:20:00|722307.8|721307.8|722297.7|721297.7|722321.2|721321.2|722292.7|721292.7|28
1623324010000|2021-06-10 11:20:10|722293.1|721293.1|722284.6|721284.6|722295.5|721295.5|722282.3|721282.3|23
1623324020000|2021-06-10 11:20:20|722281.6|721281.6|722282.1|721282.1|722302.9|721302.9|722266.8|721266.8|30
1623324030000|2021-06-10 11:20:30|722279.5|721279.5|722272.5|721272.5|722305.6|721305.6|722272.5|721272.5|22
1623324040000|2021-06-10 11:20:40|722272.6|721272.6|722296.3|721296.3|722312|721312|722272.6|721272.6|24
1623324050000|2021-06-10 11:20:50|722301.7|721301.7|722264.5|721264.5|722315|721315|722261.1|721261.1|27
1623324060000|2021-06-10 11:21:00|722261.6|721261.6|722271.6|721271.6|722282.6|721282.6|722259|721259|17
1623324070000|2021-06-10 11:21:10|722284.5|721284.5|722286.8|721286.8|722295.8|721295.8|722269.5|721269.5|18
1623324080000|2021-06-10 11:21:20|722289.9|721289.9|722277.9|721277.9|722289.9|721289.9|722277.4|721277.4|17
1623324090000|2021-06-10 11:21:30|722277.3|721277.3|722269.4|721269.4|722277.4|721277.4|722269.4|721269.4|17
1623324100000|2021-06-10 11:21:40|722269.3|721269.3|722281.2|721281.2|722283.8|721283.8|722255.2|721255.2|22
1623324110000|2021-06-10 11:21:50|722279.8|721279.8|722296|721296|722298.7|721298.7|722275.6|721275.6|14
1623324120000|2021-06-10 11:22:00|722291.5|721291.5|722291.5|721291.5|722291.5|721291.5|722288.9|721288.9|10
1623324130000|2021-06-10 11:22:10|722292.3|721292.3|722279.6|721279.6|722292.3|721292.3|722279.6|721279.6|18
1623324140000|2021-06-10 11:22:20|722278.1|721278.1|722281|721281|722297.9|721297.9|722266.9|721266.9|21
1623324150000|2021-06-10 11:22:30|722292.2|721292.2|722266.7|721266.7|722293.7|721293.7|722266.7|721266.7|12
1623324160000|2021-06-10 11:22:40|722267.9|721267.9|722283.9|721283.9|722297.2|721297.2|722267.8|721267.8|21
1623324170000|2021-06-10 11:22:50|722285.5|721285.5|722244.4|721244.4|722288.5|721288.5|722244.4|721244.4|13
1623324180000|2021-06-10 11:23:00|722243.5|721243.5|722250.1|721250.1|722256.2|721256.2|722240.7|721240.7|20
1623324190000|2021-06-10 11:23:10|722251.6|721251.6|722259.8|721259.8|722259.8|721259.8|722246.3|721246.3|14
1623324200000|2021-06-10 11:23:20|722259.2|721259.2|722268.5|721268.5|722287.9|721287.9|722258.9|721258.9|25
1623324210000|2021-06-10 11:23:30|722272.4|721272.4|722288.9|721288.9|722315|721315|722270.6|721270.6|29
1623324220000|2021-06-10 11:23:40|722281.4|721281.4|722288.5|721288.5|722293.3|721293.3|722270|721270|21
1623324230000|2021-06-10 11:23:50|722291|721291|722264.8|721264.8|722293|721293|722264.8|721264.8|16
1623324240000|2021-06-10 11:24:00|722264.2|721264.2|722269.1|721269.1|722272.3|721272.3|722262.3|721262.3|17
1623324250000|2021-06-10 11:24:10|722268.9|721268.9|722300.3|721300.3|722315|721315|722265.3|721265.3|19
1623324260000|2021-06-10 11:24:20|722300.6|721300.6|722305.2|721305.2|722314.7|721314.7|722299.8|721299.8|23
1623324270000|2021-06-10 11:24:30|722300.8|721300.8|722319.1|721319.1|722331.7|721331.7|722300.3|721300.3|21
1623324280000|2021-06-10 11:24:40|722309.4|721309.4|722303.9|721303.9|722314|721314|722302.6|721302.6|17
1623324290000|2021-06-10 11:24:50|722307.5|721307.5|722317.1|721317.1|722322.6|721322.6|722305.4|721305.4|19
1623324300000|2021-06-10 11:25:00|722315.9|721315.9|722307.5|721307.5|722315.9|721315.9|722307.5|721307.5|15
1623324310000|2021-06-10 11:25:10|722306.4|721306.4|722302.2|721302.2|722310.5|721310.5|722302|721302|22
1623324320000|2021-06-10 11:25:20|722302.1|721302.1|722303.2|721303.2|722316.6|721316.6|722295.4|721295.4|26
1623324330000|2021-06-10 11:25:30|722301|721301|722304.1|721304.1|722312.8|721312.8|722301|721301|22
1623324340000|2021-06-10 11:25:40|722302.5|721302.5|722303.7|721303.7|722309|721309|722298.3|721298.3|18
1623324350000|2021-06-10 11:25:50|722290.7|721290.7|722170.1|721170.1|722300.6|721300.6|722164.3|721164.3|29
1623324360000|2021-06-10 11:26:00|722174.5|721174.5|722178.1|721178.1|722179|721179|722165.1|721165.1|14
1623324370000|2021-06-10 11:26:10|722177.7|721177.7|722180.7|721180.7|722181.7|721181.7|722166|721166|23
1623324380000|2021-06-10 11:26:20|722186.6|721186.6|722172.5|721172.5|722187.9|721187.9|722167.2|721167.2|14
1623324390000|2021-06-10 11:26:30|722170.8|721170.8|722200|721200|722206.4|721206.4|722166.3|721166.3|24
1623324400000|2021-06-10 11:26:40|722184.3|721184.3|722176.9|721176.9|722191.2|721191.2|722163.9|721163.9|22
1623324410000|2021-06-10 11:26:50|722176.4|721176.4|722185.1|721185.1|722206.5|721206.5|722174.4|721174.4|21
1623324420000|2021-06-10 11:27:00|722182.4|721182.4|722243.5|721243.5|722263.9|721263.9|722182.4|721182.4|29
1623324430000|2021-06-10 11:27:10|722241.8|721241.8|722244.2|721244.2|722251|721251|722238.6|721238.6|15
1623324440000|2021-06-10 11:27:20|722244.5|721244.5|722255|721255|722262.3|721262.3|722242.5|721242.5|23
1623324450000|2021-06-10 11:27:30|722270.7|721270.7|722259.1|721259.1|722270.7|721270.7|722258|721258|18
1623324460000|2021-06-10 11:27:40|722259.6|721259.6|722248.8|721248.8|722262.7|721262.7|722239.5|721239.5|28
1623324470000|2021-06-10 11:27:50|722243.4|721243.4|722239.2|721239.2|722247.9|721247.9|722238.5|721238.5|19
1623324480000|2021-06-10 11:28:00|722239.8|721239.8|722220.4|721220.4|722241.4|721241.4|722209|721209|25
1623324490000|2021-06-10 11:28:10|722220.6|721220.6|722227.5|721227.5|722232.4|721232.4|722215.4|721215.4|21
1623324500000|2021-06-10 11:28:20|722225.7|721225.7|722221.7|721221.7|722233.3|721233.3|722219.9|721219.9|17
1623324510000|2021-06-10 11:28:30|722222.3|721222.3|722217.3|721217.3|722224.8|721224.8|722217.1|721217.1|16
1623324520000|2021-06-10 11:28:40|722219.5|721219.5|722243.7|721243.7|722268.1|721268.1|722219.5|721219.5|24
1623324530000|2021-06-10 11:28:50|722249.9|721249.9|722264.2|721264.2|722282.5|721282.5|722248.6|721248.6|12
1623324540000|2021-06-10 11:29:00|722263.6|721263.6|722264.3|721264.3|722270.6|721270.6|722263|721263|15
1623324550000|2021-06-10 11:29:10|722265.6|721265.6|722310.8|721310.8|722320.3|721320.3|722259.6|721259.6|26
1623324560000|2021-06-10 11:29:20|722310.5|721310.5|722253.9|721253.9|722313.4|721313.4|722248|721248|28
1623324570000|2021-06-10 11:29:30|722254.2|721254.2|722258.1|721258.1|722260.1|721260.1|722252|721252|16
1623324580000|2021-06-10 11:29:40|722260|721260|722279.4|721279.4|722290.7|721290.7|722260|721260|20
1623324590000|2021-06-10 11:29:50|722278.9|721278.9|722277.9|721277.9|722281.2|721281.2|722272.9|721272.9|22
1623324600000|2021-06-10 11:30:00|722278.3|721278.3|722273.5|721273.5|722278.3|721278.3|722267.8|721267.8|22
1623324610000|2021-06-10 11:30:10|722271.8|721271.8|722312.6|721312.6|722321.7|721321.7|722270.6|721270.6|26
1623324620000|2021-06-10 11:30:20|722313.1|721313.1|722310|721310|722320.2|721320.2|722308|721308|22
1623324630000|2021-06-10 11:30:30|722314.6|721314.6|722319.9|721319.9|722321.9|721321.9|722312|721312|28
1623324640000|2021-06-10 11:30:40|722317.4|721317.4|722290.9|721290.9|722317.4|721317.4|722286.5|721286.5|23
1623324650000|2021-06-10 11:30:50|722291.4|721291.4|722292.4|721292.4|722294.3|721294.3|722288.8|721288.8|18
1623324660000|2021-06-10 11:31:00|722306.8|721306.8|722309.5|721309.5|722318|721318|722285.4|721285.4|28
1623324670000|2021-06-10 11:31:10|722310.7|721310.7|722303|721303|722315.3|721315.3|722298.4|721298.4|24
1623324680000|2021-06-10 11:31:20|722302.7|721302.7|722304.1|721304.1|722304.1|721304.1|722299.6|721299.6|18
1623324690000|2021-06-10 11:31:30|722304.5|721304.5|722316.8|721316.8|722324.2|721324.2|722303.7|721303.7|17
1623324700000|2021-06-10 11:31:40|722312.9|721312.9|722382.2|721382.2|722388.8|721388.8|722309|721309|22
1623324710000|2021-06-10 11:31:50|722352.7|721352.7|722358.9|721358.9|722377|721377|722352.7|721352.7|35
1623324720000|2021-06-10 11:32:00|722360|721360|722365.2|721365.2|722384.1|721384.1|722359.1|721359.1|29
1623324730000|2021-06-10 11:32:10|722381.7|721381.7|722366.2|721366.2|722381.7|721381.7|722352.9|721352.9|26
1623324740000|2021-06-10 11:32:20|722358.4|721358.4|722335.3|721335.3|722368.8|721368.8|722334.3|721334.3|25
1623324750000|2021-06-10 11:32:30|722324.6|721324.6|722337.4|721337.4|722338.8|721338.8|722324.6|721324.6|21
1623324760000|2021-06-10 11:32:40|722337|721337|722337.6|721337.6|722338.1|721338.1|722328.1|721328.1|20
1623324770000|2021-06-10 11:32:50|722335.6|721335.6|722353.7|721353.7|722366.5|721366.5|722334.4|721334.4|25
1623324780000|2021-06-10 11:33:00|722350.6|721350.6|722344.5|721344.5|722356.8|721356.8|722344.5|721344.5|19
1623324790000|2021-06-10 11:33:10|722344.2|721344.2|722342.9|721342.9|722358|721358|722340|721340|15
1623324800000|2021-06-10 11:33:20|722356.6|721356.6|722311|721311|722356.6|721356.6|722303.7|721303.7|26
1623324810000|2021-06-10 11:33:30|722311.6|721311.6|722227.7|721227.7|722327.5|721327.5|722227.7|721227.7|37
1623324820000|2021-06-10 11:33:40|722233.7|721233.7|722226|721226|722237.2|721237.2|722213.9|721213.9|27
1623324830000|2021-06-10 11:33:50|722224.3|721224.3|722264.1|721264.1|722264.6|721264.6|722220.4|721220.4|33
1623324840000|2021-06-10 11:34:00|722246.2|721246.2|722283.6|721283.6|722291.2|721291.2|722213.3|721213.3|39
1623324850000|2021-06-10 11:34:10|722277.9|721277.9|722288.3|721288.3|722290.3|721290.3|722267.9|721267.9|22
1623324860000|2021-06-10 11:34:20|722288.7|721288.7|722392.2|721392.2|722392.2|721392.2|722277|721277|32
1623324870000|2021-06-10 11:34:30|722380.8|721380.8|722373.5|721373.5|722384.5|721384.5|722349.7|721349.7|31
1623324880000|2021-06-10 11:34:40|722390.7|721390.7|722423.9|721423.9|722935.8|721442.6|722375.8|720935.8|34
1623324890000|2021-06-10 11:34:50|722427.6|721427.6|722450.3|721450.3|722459.7|721459.7|722422.4|721422.4|37
1623324900000|2021-06-10 11:35:00|722449.7|721449.7|722445.2|721445.2|722457.5|721457.5|722435.8|721435.8|31
1623324910000|2021-06-10 11:35:10|722445.7|721445.7|722337.5|721337.5|722446|721446|722330|721330|27
1623324920000|2021-06-10 11:35:20|722354.3|721354.3|722329.2|721329.2|722354.4|721354.4|722325.9|721325.9|31
1623324930000|2021-06-10 11:35:30|722325.4|721325.4|722382.1|721382.1|722385.7|721385.7|722321.3|721321.3|25
1623324940000|2021-06-10 11:35:40|722379.5|721379.5|722422.8|721422.8|722437|721437|722370|721370|31
1623324950000|2021-06-10 11:35:50|722415.1|721415.1|722424.4|721424.4|722426|721426|722415.1|721415.1|14
1623324960000|2021-06-10 11:36:00|722421.8|721421.8|722412.5|721412.5|722423.2|721423.2|722408.8|721408.8|26
1623324970000|2021-06-10 11:36:10|722412.7|721412.7|722405.4|721405.4|722414.5|721414.5|722405.4|721405.4|15
1623324980000|2021-06-10 11:36:20|722405.2|721405.2|722415.2|721415.2|722421.6|721421.6|722403.9|721403.9|22
1623324990000|2021-06-10 11:36:30|722415.3|721415.3|722414.8|721414.8|722421|721421|722410.1|721410.1|28
1623325000000|2021-06-10 11:36:40|722415|721415|722407.1|721407.1|722415|721415|722402.8|721402.8|15
1623325010000|2021-06-10 11:36:50|722409.1|721409.1|722408.6|721408.6|722416.8|721416.8|722404.3|721404.3|19
1623325020000|2021-06-10 11:37:00|722408.7|721408.7|722411|721411|722416.1|721416.1|722407.2|721407.2|18
1623325030000|2021-06-10 11:37:10|722409.3|721409.3|722426.9|721426.9|722429.1|721429.1|722409.3|721409.3|30
1623325040000|2021-06-10 11:37:20|722425.7|721425.7|722423.3|721423.3|722433.3|721433.3|722422.3|721422.3|25
1623325050000|2021-06-10 11:37:30|722423.4|721423.4|722433.1|721433.1|722440.2|721440.2|722421.6|721421.6|26
1623325060000|2021-06-10 11:37:40|722433.6|721433.6|722455.3|721455.3|722457|721457|722425.3|721425.3|27
1623325070000|2021-06-10 11:37:50|722453.9|721453.9|722460|721460|722460|721460|722441.8|721441.8|20
1623325080000|2021-06-10 11:38:00|722461|721461|722471.6|721471.6|722472.1|721472.1|722456|721456|22
1623325090000|2021-06-10 11:38:10|722472.1|721472.1|722474.9|721474.9|722484.3|721484.3|722465.6|721465.6|31
1623325100000|2021-06-10 11:38:20|722475.1|721475.1|722465.4|721465.4|722475.3|721475.3|722465.3|721465.3|26
1623325110000|2021-06-10 11:38:30|722465.3|721465.3|722470.6|721470.6|722474.9|721474.9|722465.3|721465.3|24
1623325120000|2021-06-10 11:38:40|722470.4|721470.4|722464.3|721464.3|722477.7|721477.7|722462.5|721462.5|24
1623325130000|2021-06-10 11:38:50|722464.8|721464.8|722530.1|721530.1|722531.6|721531.6|722464.8|721464.8|22
1623325140000|2021-06-10 11:39:00|722527.4|721527.4|722556|721556|722573.5|721573.5|722527.4|721527.4|29
1623325150000|2021-06-10 11:39:10|722551.7|721551.7|722554|721554|722554.7|721554.7|722549.6|721549.6|22
1623325160000|2021-06-10 11:39:20|722553.9|721553.9|722539.7|721539.7|722554.1|721554.1|722539.7|721539.7|15
1623325170000|2021-06-10 11:39:30|722534.6|721534.6|722521.6|721521.6|722539.4|721539.4|722515.3|721515.3|27
1623325180000|2021-06-10 11:39:40|722529.2|721529.2|722527.6|721527.6|722529.9|721529.9|722505|721505|20
1623325190000|2021-06-10 11:39:50|722527|721527|722527.5|721527.5|722530.2|721530.2|722505.5|721505.5|29
1623325200000|2021-06-10 11:40:00|722514.3|721514.3|722455.8|721455.8|722514.3|721514.3|722454.7|721454.7|32
1623325210000|2021-06-10 11:40:10|722453.3|721453.3|722455.9|721455.9|722456.4|721456.4|722451.3|721451.3|13
1623325220000|2021-06-10 11:40:20|722455.3|721455.3|722454.4|721454.4|722458.4|721458.4|722454.4|721454.4|15
1623325230000|2021-06-10 11:40:30|722456.4|721456.4|722453.4|721453.4|722458.8|721458.8|722453.4|721453.4|16
1623325240000|2021-06-10 11:40:40|722454|721454|722451.6|721451.6|722457|721457|722451.2|721451.2|13
1623325250000|2021-06-10 11:40:50|722451.5|721451.5|722450|721450|722451.7|721451.7|722450|721450|11
1623325260000|2021-06-10 11:41:00|722449.5|721449.5|722452.7|721452.7|722461.7|721461.7|722443.1|721443.1|20
1623325270000|2021-06-10 11:41:10|722448.8|721448.8|722458.2|721458.2|722459.7|721459.7|722448.8|721448.8|21
1623325280000|2021-06-10 11:41:20|722453.1|721453.1|722453.9|721453.9|722457.9|721457.9|722451.3|721451.3|26
1623325290000|2021-06-10 11:41:30|722453.8|721453.8|722456.9|721456.9|722527.1|721527.1|722452.6|721452.6|28
1623325300000|2021-06-10 11:41:40|722453.2|721453.2|722483.6|721483.6|722487.8|721487.8|722453.2|721453.2|27
1623325310000|2021-06-10 11:41:50|722478.5|721478.5|722468.6|721468.6|722484.8|721484.8|722468.6|721468.6|15
1623325320000|2021-06-10 11:42:00|722480.5|721480.5|722475|721475|722482|721482|722465.5|721465.5|22
1623325330000|2021-06-10 11:42:10|722474.2|721474.2|722455|721455|722474.5|721474.5|722453.3|721453.3|10
1623325340000|2021-06-10 11:42:20|722448.9|721448.9|722459|721459|722463.1|721463.1|722448.9|721448.9|8
1623325350000|2021-06-10 11:42:30|722458.2|721458.2|722454.9|721454.9|722459.1|721459.1|722454.9|721454.9|12
1623325360000|2021-06-10 11:42:40|722454|721454|722453|721453|722470.1|721470.1|722447.8|721447.8|18
1623325370000|2021-06-10 11:42:50|722444.3|721444.3|722451|721451|722457.2|721457.2|722444.1|721444.1|18
1623325380000|2021-06-10 11:43:00|722449.4|721449.4|722449.1|721449.1|722449.6|721449.6|722438.8|721438.8|17
1623325390000|2021-06-10 11:43:10|722449|721449|722477.1|721477.1|722967|721477.2|722437|720959.7|19
1623325400000|2021-06-10 11:43:20|722477|721477|722490.6|721490.6|722492.6|721492.6|722471.4|721471.4|21
1623325410000|2021-06-10 11:43:30|722483.7|721483.7|722491.3|721491.3|722491.3|721491.3|722483.7|721483.7|14
1623325420000|2021-06-10 11:43:40|722489.4|721489.4|722488.6|721488.6|722490.2|721490.2|722487|721487|13
1623325430000|2021-06-10 11:43:50|722487.3|721487.3|722500.9|721500.9|722505.1|721505.1|722471.5|721471.5|19
1623325440000|2021-06-10 11:44:00|722495.4|721495.4|722516.2|721516.2|722524.8|721524.8|722480.8|721480.8|19
1623325450000|2021-06-10 11:44:10|722516.4|721516.4|722516.1|721516.1|722532.5|721532.5|722511.8|721511.8|13
1623325460000|2021-06-10 11:44:20|722515.2|721515.2|722523.7|721523.7|722527.5|721527.5|722514.1|721514.1|16
1623325470000|2021-06-10 11:44:30|722519.7|721519.7|722520.3|721520.3|722521.2|721521.2|722519.2|721519.2|14
1623325480000|2021-06-10 11:44:40|722513.3|721513.3|722541.5|721541.5|723033.4|721541.5|722513.3|721026.4|20
1623325490000|2021-06-10 11:44:50|723037.3|721037.3|722534.1|721534.1|723037.4|721543.1|722534.1|721032.7|21
1623325500000|2021-06-10 11:45:00|722535.2|721535.2|722847.7|720847.7|723008.1|721535.8|722382.1|720842.3|36
1623325510000|2021-06-10 11:45:10|722841.1|720841.1|722686|720686|722841.1|721351.7|722206.3|720686|37
1623325520000|2021-06-10 11:45:20|722688.3|720688.3|722168.8|721168.8|722688.3|721179.3|722152.5|720650.1|36
1623325530000|2021-06-10 11:45:30|722167.1|721167.1|722409.7|721409.7|722909.5|721415.9|722167.1|720759|35
1623325540000|2021-06-10 11:45:40|722408.7|721408.7|722369.7|721369.7|722877.7|721408.7|722368.8|720863.8|35
1623325550000|2021-06-10 11:45:50|722370.6|721370.6|722299.5|721299.5|722869|721383.9|722297|720806.2|36
1623325560000|2021-06-10 11:46:00|722306.1|721306.1|722461.8|721461.8|722971.4|721468.2|722303.8|720952.2|32
1623325570000|2021-06-10 11:46:10|722460.2|721460.2|722529.5|721529.5|722997.9|721538.7|722460.2|720977.9|36
1623325580000|2021-06-10 11:46:20|722531.9|721531.9|723019.8|721019.8|723029.6|721531.9|722524.4|721019.7|26
1623325590000|2021-06-10 11:46:30|723017.6|721017.6|722991.2|720991.2|723020.8|721518.3|722463.2|720960.4|37
1623325600000|2021-06-10 11:46:40|722990|720990|722613.9|721613.9|722992|721616|722500.7|720986.6|36
1623325610000|2021-06-10 11:46:50|722613.5|721613.5|723133.2|721133.2|723134.4|721637.9|722610.3|721131|27
1623325620000|2021-06-10 11:47:00|723132.7|721132.7|722602.3|721602.3|723133.7|721627.4|722602.1|721128.8|23
1623325630000|2021-06-10 11:47:10|722593.6|721593.6|722559|721559|722606.8|721606.8|722557.3|721557.3|29
1623325640000|2021-06-10 11:47:20|722559.2|721559.2|722620.4|721620.4|722620.4|721620.4|722559.2|721559.2|29
1623325650000|2021-06-10 11:47:30|722622.3|721622.3|722622.6|721622.6|722632.9|721632.9|722617.7|721617.7|28
1623325660000|2021-06-10 11:47:40|722622.2|721622.2|722620.3|721620.3|722622.2|721622.2|722609.9|721609.9|25
1623325670000|2021-06-10 11:47:50|722620.8|721620.8|722612.3|721612.3|722620.8|721620.8|722609.4|721609.4|19
1623325680000|2021-06-10 11:48:00|722606.9|721606.9|722450.8|721450.8|722606.9|721606.9|722409.1|721409.1|37
1623325690000|2021-06-10 11:48:10|722449.6|721449.6|722580.9|721580.9|722580.9|721580.9|722449.1|721449.1|36
1623325700000|2021-06-10 11:48:20|722577.3|721577.3|722509.6|721509.6|722579|721579|722509.6|721509.6|27
1623325710000|2021-06-10 11:48:30|722483.5|721483.5|722527.9|721527.9|722527.9|721527.9|722454.3|721454.3|38
1623325720000|2021-06-10 11:48:40|722526.1|721526.1|722554.4|721554.4|722556.7|721556.7|722523.3|721523.3|28
1623325730000|2021-06-10 11:48:50|722554.9|721554.9|722586.6|721586.6|722594.6|721594.6|722554.9|721554.9|34
1623325740000|2021-06-10 11:49:00|722587|721587|722567.4|721567.4|722587|721587|722550|721550|30
1623325750000|2021-06-10 11:49:10|722566.8|721566.8|722570.8|721570.8|722575.4|721575.4|722561.2|721561.2|19
1623325760000|2021-06-10 11:49:20|722569.6|721569.6|722568.3|721568.3|722572.8|721572.8|722568.3|721568.3|19
1623325770000|2021-06-10 11:49:30|722584.4|721584.4|722570.9|721570.9|722592.1|721592.1|722569.8|721569.8|28
1623325780000|2021-06-10 11:49:40|722570.2|721570.2|722586|721586|722620.3|721620.3|722569.5|721569.5|28
1623325790000|2021-06-10 11:49:50|722589|721589|722621.4|721621.4|722636.7|721636.7|722587.1|721587.1|30
1623325800000|2021-06-10 11:50:00|722622|721622|722568.8|721568.8|722622|721622|722565.5|721565.5|35
1623325810000|2021-06-10 11:50:10|722568.2|721568.2|722570.6|721570.6|722580.5|721580.5|722548.8|721548.8|30
1623325820000|2021-06-10 11:50:20|722569.9|721569.9|722609.8|721609.8|722626.1|721626.1|722569.9|721569.9|34
1623325830000|2021-06-10 11:50:30|722610.9|721610.9|722608|721608|722612.9|721612.9|722607.5|721607.5|21
1623325840000|2021-06-10 11:50:40|722607.7|721607.7|722576.4|721576.4|722608.4|721608.4|722561.5|721561.5|28
1623325850000|2021-06-10 11:50:50|722576.7|721576.7|722529.6|721529.6|722576.7|721576.7|722526.9|721526.9|32
1623325860000|2021-06-10 11:51:00|722527.4|721527.4|722535|721535|722538.2|721538.2|722507.3|721507.3|25
1623325870000|2021-06-10 11:51:10|722531.9|721531.9|722514.2|721514.2|722540.1|721540.1|722495.9|721495.9|30
1623325880000|2021-06-10 11:51:20|722514.5|721514.5|722530|721530|722532.4|721532.4|722514.5|721514.5|19
1623325890000|2021-06-10 11:51:30|722532.2|721532.2|722541.1|721541.1|722542.1|721542.1|722529.3|721529.3|26
1623325900000|2021-06-10 11:51:40|722539.6|721539.6|722600.7|721600.7|722611.5|721611.5|722535.3|721535.3|25
1623325910000|2021-06-10 11:51:50|722602.2|721602.2|722605.3|721605.3|722624.5|721624.5|722591.5|721591.5|37
1623325920000|2021-06-10 11:52:00|722605.8|721605.8|722582.6|721582.6|722610.3|721610.3|722576.9|721576.9|31
1623325930000|2021-06-10 11:52:10|722587.1|721587.1|722583.2|721583.2|722598.3|721598.3|722578.5|721578.5|28
1623325940000|2021-06-10 11:52:20|722585.3|721585.3|722540.4|721540.4|723072.7|721585.3|722540.4|721066.1|26
1623325950000|2021-06-10 11:52:30|722540.8|721540.8|722574.6|721574.6|722593.7|721593.7|722537.7|721537.7|31
1623325960000|2021-06-10 11:52:40|722573.2|721573.2|722595|721595|722619.4|721619.4|722568.8|721568.8|27
1623325970000|2021-06-10 11:52:50|722593.1|721593.1|722586.6|721586.6|722594.4|721594.4|722579.6|721579.6|28
1623325980000|2021-06-10 11:53:00|722579.5|721579.5|722561.6|721561.6|722579.5|721579.5|722559.8|721559.8|30
1623325990000|2021-06-10 11:53:10|722561.4|721561.4|722584.8|721584.8|722604.2|721604.2|722554.5|721554.5|33
1623326000000|2021-06-10 11:53:20|722585.6|721585.6|722580.1|721580.1|722585.6|721585.6|722574.8|721574.8|25
1623326010000|2021-06-10 11:53:30|722580.5|721580.5|722609.9|721609.9|722612.5|721612.5|722524.8|721524.8|29
1623326020000|2021-06-10 11:53:40|722592.3|721592.3|722585.3|721585.3|722592.3|721592.3|722572.8|721572.8|22
1623326030000|2021-06-10 11:53:50|722585.7|721585.7|722590|721590|722600.1|721600.1|722585.7|721585.7|24
1623326040000|2021-06-10 11:54:00|722590.6|721590.6|722591.9|721591.9|722591.9|721591.9|722578.7|721578.7|18
1623326050000|2021-06-10 11:54:10|722590.3|721590.3|722596.4|721596.4|722597|721597|722590.3|721590.3|17
1623326060000|2021-06-10 11:54:20|722597.3|721597.3|722584.2|721584.2|722598.1|721598.1|722584.2|721584.2|27
1623326070000|2021-06-10 11:54:30|722592.5|721592.5|722594.3|721594.3|722599.7|721599.7|722590.9|721590.9|19
1623326080000|2021-06-10 11:54:40|722594.5|721594.5|722582.4|721582.4|722594.5|721594.5|722579.5|721579.5|16
1623326090000|2021-06-10 11:54:50|722584.9|721584.9|722560.5|721560.5|722584.9|721584.9|722560.5|721560.5|18
1623326100000|2021-06-10 11:55:00|722556.3|721556.3|722547.4|721547.4|723045.6|721556.3|722530.3|721034|36
1623326110000|2021-06-10 11:55:10|722545|721545|722581.1|721581.1|722581.4|721581.4|722518.3|721518.3|25
1623326120000|2021-06-10 11:55:20|722581|721581|722576.5|721576.5|722581|721581|722573.3|721573.3|22
1623326130000|2021-06-10 11:55:30|722576.3|721576.3|722572.2|721572.2|722577.2|721577.2|722564.6|721564.6|19
1623326140000|2021-06-10 11:55:40|722576.1|721576.1|722579|721579|722584.6|721584.6|722574.5|721574.5|25
1623326150000|2021-06-10 11:55:50|722577.5|721577.5|722578.7|721578.7|722580.6|721580.6|722576.9|721576.9|21
1623326160000|2021-06-10 11:56:00|722578.1|721578.1|722576|721576|722578.1|721578.1|722572.4|721572.4|16
1623326170000|2021-06-10 11:56:10|722575|721575|722571.7|721571.7|722578.6|721578.6|722570.6|721570.6|27
1623326180000|2021-06-10 11:56:20|722570.3|721570.3|722615.4|721615.4|722615.4|721615.4|722566.6|721566.6|19
1623326190000|2021-06-10 11:56:30|722617.4|721617.4|722621.5|721621.5|722622.4|721622.4|722613.4|721613.4|18
1623326200000|2021-06-10 11:56:40|722609.7|721609.7|722605.1|721605.1|722609.9|721609.9|722594.1|721594.1|20
1623326210000|2021-06-10 11:56:50|722605.8|721605.8|722600.3|721600.3|722609.3|721609.3|722590.9|721590.9|22
1623326220000|2021-06-10 11:57:00|722600.2|721600.2|722579.1|721579.1|722600.8|721600.8|722575.2|721575.2|25
1623326230000|2021-06-10 11:57:10|722590.3|721590.3|722574.2|721574.2|722590.3|721590.3|722567.5|721567.5|24
1623326240000|2021-06-10 11:57:20|722571.9|721571.9|722590.3|721590.3|722593|721593|722571.9|721571.9|32
1623326250000|2021-06-10 11:57:30|722589.6|721589.6|722581.1|721581.1|722589.9|721589.9|722579.4|721579.4|23
1623326260000|2021-06-10 11:57:40|722582.1|721582.1|722562.4|721562.4|722584.2|721584.2|722550.2|721550.2|20
1623326270000|2021-06-10 11:57:50|722561.3|721561.3|722569|721569|722571.2|721571.2|722558.1|721558.1|19
1623326280000|2021-06-10 11:58:00|722567.7|721567.7|722558.8|721558.8|722570.2|721570.2|722547.4|721547.4|19
1623326290000|2021-06-10 11:58:10|722555.7|721555.7|722557.8|721557.8|722559.9|721559.9|722555.7|721555.7|18
1623326300000|2021-06-10 11:58:20|722549.2|721549.2|722553.7|721553.7|722557.2|721557.2|722549.2|721549.2|23
1623326310000|2021-06-10 11:58:30|722544.2|721544.2|722577.3|721577.3|722583.8|721583.8|722525.5|721525.5|28
1623326320000|2021-06-10 11:58:40|722576.4|721576.4|722569.8|721569.8|722576.4|721576.4|722560|721560|27
1623326330000|2021-06-10 11:58:50|722570.8|721570.8|722567.4|721567.4|722584|721584|722561.9|721561.9|29
1623326340000|2021-06-10 11:59:00|722568.4|721568.4|722596.8|721596.8|722596.8|721596.8|722565.5|721565.5|28
1623326350000|2021-06-10 11:59:10|722597.2|721597.2|722585.2|721585.2|722598.4|721598.4|722583.2|721583.2|25
1623326360000|2021-06-10 11:59:20|722584.7|721584.7|722583.8|721583.8|722585.5|721585.5|722566.9|721566.9|18
1623326370000|2021-06-10 11:59:30|722587|721587|722605.4|721605.4|722605.4|721605.4|722560.7|721560.7|26
1623326380000|2021-06-10 11:59:40|722593.9|721593.9|722595.5|721595.5|722611.4|721611.4|722588.9|721588.9|16
1623326390000|2021-06-10 11:59:50|722592.1|721592.1|722593.9|721593.9|722606.6|721606.6|722589.5|721589.5|13
1623326400000|2021-06-10 12:00:00|722591.3|721591.3|722676.8|721676.8|722698.1|721698.1|722591.3|721591.3|38
1623326410000|2021-06-10 12:00:10|722676|721676|722672.2|721672.2|722683.1|721683.1|722669.8|721669.8|31
1623326420000|2021-06-10 12:00:20|722674.5|721674.5|722711|721711|722713.3|721713.3|722674.5|721674.5|32
1623326430000|2021-06-10 12:00:30|722705.5|721705.5|722662.1|721662.1|723168|721706|722662.1|721168|34
1623326440000|2021-06-10 12:00:40|722657.9|721657.9|722619.3|721619.3|722657.9|721657.9|722619|721619|29
1623326450000|2021-06-10 12:00:50|722619.6|721619.6|722590.7|721590.7|722621.4|721621.4|722589.6|721589.6|28
1623326460000|2021-06-10 12:01:00|722591.3|721591.3|722643.5|721643.5|722643.5|721643.5|722582.9|721582.9|35
1623326470000|2021-06-10 12:01:10|722646.5|721646.5|722680.8|721680.8|722688.2|721688.2|722646.1|721646.1|34
1623326480000|2021-06-10 12:01:20|722679.9|721679.9|722683.5|721683.5|722683.5|721683.5|722676.8|721676.8|29
1623326490000|2021-06-10 12:01:30|722691.2|721691.2|722744.1|721744.1|722749|721749|722685.2|721685.2|31
1623326500000|2021-06-10 12:01:40|722744.3|721744.3|722756.7|721756.7|722757.8|721757.8|722730.3|721730.3|33
1623326510000|2021-06-10 12:01:50|722760.8|721760.8|722768.6|721768.6|722770.5|721770.5|722759|721759|26
1623326520000|2021-06-10 12:02:00|722767.1|721767.1|722762.4|721762.4|722776.9|721776.9|722761.2|721761.2|24
1623326530000|2021-06-10 12:02:10|722762.6|721762.6|722779.1|721779.1|722779.4|721779.4|722761.1|721761.1|23
1623326540000|2021-06-10 12:02:20|722778.7|721778.7|722735.9|721735.9|722778.7|721778.7|722730.4|721730.4|28
1623326550000|2021-06-10 12:02:30|722734.2|721734.2|722717.2|721717.2|722737.1|721737.1|722717.2|721717.2|25
1623326560000|2021-06-10 12:02:40|722716.7|721716.7|722735.7|721735.7|722745.6|721745.6|722713.9|721713.9|33
1623326570000|2021-06-10 12:02:50|722737.4|721737.4|722689|721689|722737.4|721737.4|722686.7|721686.7|30
1623326580000|2021-06-10 12:03:00|722693.9|721693.9|722674.9|721674.9|722693.9|721693.9|722673.3|721673.3|26
1623326590000|2021-06-10 12:03:10|722675.3|721675.3|722682.7|721682.7|722693.6|721693.6|722675.3|721675.3|26
1623326600000|2021-06-10 12:03:20|722680.9|721680.9|722619.7|721619.7|722680.9|721680.9|722618.5|721618.5|33
1623326610000|2021-06-10 12:03:30|722620.2|721620.2|722617.5|721617.5|722625.2|721625.2|722615.6|721615.6|29
1623326620000|2021-06-10 12:03:40|722591|721591|722605.8|721605.8|722618.4|721618.4|722591|721591|31
1623326630000|2021-06-10 12:03:50|722605.5|721605.5|722610.8|721610.8|722612|721612|722605.5|721605.5|15
1623326640000|2021-06-10 12:04:00|722609.9|721609.9|722545.7|721545.7|722611|721611|722543.8|721543.8|31
1623326650000|2021-06-10 12:04:10|722546.1|721546.1|722563.6|721563.6|723072.5|721587.9|722544.4|721061.4|34
1623326660000|2021-06-10 12:04:20|722557.2|721557.2|722592.7|721592.7|722593.5|721593.5|722556.9|721556.9|32
1623326670000|2021-06-10 12:04:30|722595.1|721595.1|722608.3|721608.3|723114.4|721616.8|722595.1|721113.9|27
1623326680000|2021-06-10 12:04:40|722609.3|721609.3|722609.6|721609.6|722613.5|721613.5|722597|721597|27
1623326690000|2021-06-10 12:04:50|722601.1|721601.1|722579.1|721579.1|722634.8|721634.8|722575.2|721575.2|37
1623326700000|2021-06-10 12:05:00|722579.3|721579.3|722523.6|721523.6|722579.3|721579.3|722518.7|721518.7|32
1623326710000|2021-06-10 12:05:10|722521.8|721521.8|722528.8|721528.8|722534.6|721534.6|722518.2|721518.2|27
1623326720000|2021-06-10 12:05:20|722528.3|721528.3|722528.3|721528.3|722529.8|721529.8|722524.1|721524.1|24
1623326730000|2021-06-10 12:05:30|722527.9|721527.9|722524.9|721524.9|722529.8|721529.8|722523.6|721523.6|26
1623326740000|2021-06-10 12:05:40|722529.5|721529.5|722525.4|721525.4|722532|721532|722522.2|721522.2|19
1623326750000|2021-06-10 12:05:50|722523|721523|722581.4|721581.4|722584.6|721584.6|722523|721523|27
1623326760000|2021-06-10 12:06:00|722579.5|721579.5|722593.7|721593.7|722593.7|721593.7|722576.9|721576.9|22
1623326770000|2021-06-10 12:06:10|722593.2|721593.2|722630.1|721630.1|722630.1|721630.1|722575|721575|21
1623326780000|2021-06-10 12:06:20|722625.5|721625.5|722627.7|721627.7|722636.1|721636.1|722625|721625|26
1623326790000|2021-06-10 12:06:30|722628|721628|722627.6|721627.6|722632.5|721632.5|722626.6|721626.6|22
1623326800000|2021-06-10 12:06:40|722627.5|721627.5|722626.9|721626.9|722634.9|721634.9|722625.9|721625.9|19
1623326810000|2021-06-10 12:06:50|722624.2|721624.2|722542.5|721542.5|722624.9|721624.9|722538|721538|26
1623326820000|2021-06-10 12:07:00|722542.3|721542.3|722547.3|721547.3|722550.5|721550.5|722540.5|721540.5|26
1623326830000|2021-06-10 12:07:10|722533.7|721533.7|722534.6|721534.6|722536|721536|722524.3|721524.3|25
1623326840000|2021-06-10 12:07:20|722532.6|721532.6|722521.7|721521.7|722535.8|721535.8|722514.5|721514.5|27
1623326850000|2021-06-10 12:07:30|722520.4|721520.4|722500.7|721500.7|722525.4|721525.4|722496|721496|23
1623326860000|2021-06-10 12:07:40|722493.9|721493.9|722471.2|721471.2|722493.9|721493.9|722466.1|721466.1|24
1623326870000|2021-06-10 12:07:50|722471.9|721471.9|722563.7|721563.7|722570.2|721570.2|722445.3|721445.3|26
1623326880000|2021-06-10 12:08:00|722569.3|721569.3|722567.4|721567.4|722569.6|721569.6|722553.8|721553.8|20
1623326890000|2021-06-10 12:08:10|722565.1|721565.1|722570.2|721570.2|722572.9|721572.9|722558.9|721558.9|21
1623326900000|2021-06-10 12:08:20|722570.6|721570.6|722563.8|721563.8|722571|721571|722563|721563|19
1623326910000|2021-06-10 12:08:30|722554.4|721554.4|722569.1|721569.1|722569.6|721569.6|722554.4|721554.4|19
1623326920000|2021-06-10 12:08:40|722572.4|721572.4|722568|721568|722579|721579|722568|721568|19
1623326930000|2021-06-10 12:08:50|722567.2|721567.2|722565.7|721565.7|722570.6|721570.6|722565.7|721565.7|17
1623326940000|2021-06-10 12:09:00|722564.4|721564.4|722566.8|721566.8|722571.7|721571.7|722564|721564|19
1623326950000|2021-06-10 12:09:10|722566.7|721566.7|722562.8|721562.8|722567.9|721567.9|722553.6|721553.6|25
1623326960000|2021-06-10 12:09:20|722563.4|721563.4|722565.6|721565.6|722566.8|721566.8|722561.5|721561.5|15
1623326970000|2021-06-10 12:09:30|722565|721565|722550.2|721550.2|722566.6|721566.6|722538.5|721538.5|22
1623326980000|2021-06-10 12:09:40|722548.1|721548.1|722696.4|721696.4|722696.4|721696.4|722546.4|721546.4|33
1623326990000|2021-06-10 12:09:50|722695.1|721695.1|722683.7|721683.7|722697|721697|722681|721681|28
1623327000000|2021-06-10 12:10:00|722685.5|721685.5|722657.2|721657.2|722686.8|721686.8|722651.2|721651.2|33
1623327010000|2021-06-10 12:10:10|722658.1|721658.1|722659.4|721659.4|722662.8|721662.8|722643.4|721643.4|20
1623327020000|2021-06-10 12:10:20|722657.9|721657.9|722647.7|721647.7|722658.4|721658.4|722641.3|721641.3|24
1623327030000|2021-06-10 12:10:30|722649|721649|722637.6|721637.6|722649|721649|722637.5|721637.5|25
1623327040000|2021-06-10 12:10:40|722637.5|721637.5|722626.5|721626.5|722640.5|721640.5|722621.8|721621.8|31
1623327050000|2021-06-10 12:10:50|722626.6|721626.6|722626.7|721626.7|722627.7|721627.7|722621|721621|19
1623327060000|2021-06-10 12:11:00|722626.9|721626.9|722567.9|721567.9|722626.9|721626.9|722551.2|721551.2|14
1623327070000|2021-06-10 12:11:10|722568.6|721568.6|722609.9|721609.9|722609.9|721609.9|722568.6|721568.6|29
1623327080000|2021-06-10 12:11:20|722613.9|721613.9|722620.8|721620.8|722628.1|721628.1|722613.9|721613.9|29
1623327090000|2021-06-10 12:11:30|722622.1|721622.1|722607.1|721607.1|722623.1|721623.1|722607.1|721607.1|23
1623327100000|2021-06-10 12:11:40|722608.2|721608.2|722618.8|721618.8|722622.8|721622.8|722606.9|721606.9|19
1623327110000|2021-06-10 12:11:50|722616.9|721616.9|722589.7|721589.7|722622.5|721622.5|722491.4|721491.4|32
1623327120000|2021-06-10 12:12:00|722587.1|721587.1|722601|721601|722613.7|721613.7|722562|721562|35
1623327130000|2021-06-10 12:12:10|722595.7|721595.7|722623.7|721623.7|722633|721633|722591.5|721591.5|34
1623327140000|2021-06-10 12:12:20|722623.8|721623.8|722566.4|721566.4|722641|721641|722566.4|721566.4|28
1623327150000|2021-06-10 12:12:30|722569.7|721569.7|722552.7|721552.7|722570.2|721570.2|722551|721551|26
1623327160000|2021-06-10 12:12:40|722553.8|721553.8|722523.7|721523.7|722554.7|721554.7|722523.7|721523.7|16
1623327170000|2021-06-10 12:12:50|722532.3|721532.3|722530.8|721530.8|722543.6|721543.6|722530.8|721530.8|16
1623327180000|2021-06-10 12:13:00|722539.2|721539.2|722533.4|721533.4|722544|721544|722524.5|721524.5|22
1623327190000|2021-06-10 12:13:10|722534.3|721534.3|722488.3|721488.3|722534.5|721534.5|722488.3|721488.3|25
1623327200000|2021-06-10 12:13:20|722486.6|721486.6|722430.6|721430.6|722488.6|721488.6|722409.8|721409.8|26
1623327210000|2021-06-10 12:13:30|722430|721430|722411.3|721411.3|722434.5|721434.5|722410.9|721410.9|27
1623327220000|2021-06-10 12:13:40|722409.8|721409.8|722411.1|721411.1|722414.4|721414.4|722404.1|721404.1|29
1623327230000|2021-06-10 12:13:50|722413.5|721413.5|722419.1|721419.1|722419.1|721419.1|722412.2|721412.2|23
1623327240000|2021-06-10 12:14:00|722420|721420|722417.7|721417.7|722420|721420|722397.1|721397.1|23
1623327250000|2021-06-10 12:14:10|722419.6|721419.6|722419.7|721419.7|722422.1|721422.1|722414.6|721414.6|20
1623327260000|2021-06-10 12:14:20|722419.9|721419.9|722419.6|721419.6|722420.9|721420.9|722417.6|721417.6|17
1623327270000|2021-06-10 12:14:30|722418.8|721418.8|722411.6|721411.6|722418.8|721418.8|722408.1|721408.1|20
1623327280000|2021-06-10 12:14:40|722411.2|721411.2|722408.5|721408.5|722411.8|721411.8|722407.2|721407.2|18
1623327290000|2021-06-10 12:14:50|722410.8|721410.8|722333.5|721333.5|722410.8|721410.8|722332.1|721332.1|28
1623327300000|2021-06-10 12:15:00|722333.9|721333.9|722358.8|721358.8|722358.8|721358.8|722321.8|721321.8|31
1623327310000|2021-06-10 12:15:10|722347.8|721347.8|722343.9|721343.9|722355.4|721355.4|722343.9|721343.9|23
1623327320000|2021-06-10 12:15:20|722344|721344|722333.3|721333.3|722344|721344|722316.1|721316.1|29
1623327330000|2021-06-10 12:15:30|722333.4|721333.4|722328.8|721328.8|722337.2|721337.2|722328.8|721328.8|25
1623327340000|2021-06-10 12:15:40|722328.4|721328.4|722262.6|721262.6|722337.1|721337.1|722258.1|721258.1|32
1623327350000|2021-06-10 12:15:50|722260.5|721260.5|722252.7|721252.7|722267|721267|722244.3|721244.3|27
1623327360000|2021-06-10 12:16:00|722253.3|721253.3|722245.2|721245.2|722256.1|721256.1|722245|721245|16
1623327370000|2021-06-10 12:16:10|722245|721245|722255.2|721255.2|722255.2|721255.2|722240.5|721240.5|17
1623327380000|2021-06-10 12:16:20|722252.1|721252.1|722259.3|721259.3|722261|721261|722244.2|721244.2|24
1623327390000|2021-06-10 12:16:30|722259.6|721259.6|722254.3|721254.3|722260.9|721260.9|722247.7|721247.7|23
1623327400000|2021-06-10 12:16:40|722256.1|721256.1|722269.8|721269.8|722275.7|721275.7|722254.9|721254.9|17
1623327410000|2021-06-10 12:16:50|722267.9|721267.9|722269.9|721269.9|722272.5|721272.5|722263.8|721263.8|16
1623327420000|2021-06-10 12:17:00|722271.2|721271.2|722258.8|721258.8|722271.2|721271.2|722258.8|721258.8|19
1623327430000|2021-06-10 12:17:10|722259.4|721259.4|722193.3|721193.3|722265.6|721265.6|722187.9|721187.9|25
1623327440000|2021-06-10 12:17:20|722193.4|721193.4|722188.3|721188.3|722197.6|721197.6|722182.1|721182.1|25
1623327450000|2021-06-10 12:17:30|722190.5|721190.5|722262.6|721262.6|722262.6|721262.6|722190.5|721190.5|34
1623327460000|2021-06-10 12:17:40|722262.1|721262.1|722299.7|721299.7|722303.6|721303.6|722260.4|721260.4|30
1623327470000|2021-06-10 12:17:50|722298.8|721298.8|722285.9|721285.9|722315.6|721315.6|722285.9|721285.9|29
1623327480000|2021-06-10 12:18:00|722287.2|721287.2|722314.3|721314.3|722322.4|721322.4|722248.9|721248.9|34
1623327490000|2021-06-10 12:18:10|722315.3|721315.3|722214.5|721214.5|722323.7|721323.7|722214.5|721214.5|20
1623327500000|2021-06-10 12:18:20|722196|721196|721982|720982|722489.5|721202.6|721969.6|720466.2|39
1623327510000|2021-06-10 12:18:30|721984|720984|722020|721020|722529.3|721025.7|721981.8|720529.3|31
1623327520000|2021-06-10 12:18:40|722020.1|721020.1|722071.4|721071.4|722075.7|721075.7|722020.1|721020.1|35
1623327530000|2021-06-10 12:18:50|722086.8|721086.8|722134.6|721134.6|722146.6|721146.6|722086.8|721086.8|32
1623327540000|2021-06-10 12:19:00|722137.2|721137.2|722124.3|721124.3|722158.7|721158.7|722116.3|721116.3|35
1623327550000|2021-06-10 12:19:10|722123.5|721123.5|722135|721135|722137.2|721137.2|722113.5|721113.5|32
1623327560000|2021-06-10 12:19:20|722132.7|721132.7|722127|721127|722134.7|721134.7|722124.5|721124.5|17
1623327570000|2021-06-10 12:19:30|722125.4|721125.4|722123.2|721123.2|722126|721126|722123.2|721123.2|12
1623327580000|2021-06-10 12:19:40|722124.4|721124.4|722137.4|721137.4|722154.7|721154.7|722120.3|721120.3|22
1623327590000|2021-06-10 12:19:50|722140.2|721140.2|722119.1|721119.1|722143.1|721143.1|722111.3|721111.3|30
1623327600000|2021-06-10 12:20:00|722108.8|721108.8|722006.3|721006.3|722108.8|721108.8|721999|720999|35
1623327610000|2021-06-10 12:20:10|722007.6|721007.6|722055.8|721055.8|722550|721068.4|721986.2|720550|33
1623327620000|2021-06-10 12:20:20|722060.6|721060.6|721990.9|720990.9|722071|721071|721990.9|720990.9|31
1623327630000|2021-06-10 12:20:30|721999|720999|721967.4|720967.4|721999|720999|721961.5|720961.5|27
1623327640000|2021-06-10 12:20:40|721971.9|720971.9|721984.6|720984.6|721987.5|720987.5|721967.7|720967.7|27
1623327650000|2021-06-10 12:20:50|721984.3|720984.3|722008.2|721008.2|722075.3|721075.3|721980.7|720980.7|33
1623327660000|2021-06-10 12:21:00|722011.7|721011.7|722058|721058|722065.9|721065.9|722003|721003|31
1623327670000|2021-06-10 12:21:10|722044.7|721044.7|722067.1|721067.1|722079.1|721079.1|722044.7|721044.7|34
1623327680000|2021-06-10 12:21:20|722067.2|721067.2|722056.9|721056.9|722556.2|721096.9|722056.9|720554|29
1623327690000|2021-06-10 12:21:30|722056.2|721056.2|722042.5|721042.5|722059.2|721059.2|722041|721041|28
1623327700000|2021-06-10 12:21:40|722046.2|721046.2|722028.5|721028.5|722053.5|721053.5|722024|721024|25
1623327710000|2021-06-10 12:21:50|722026.9|721026.9|721973.4|720973.4|722508.7|721029.4|721970.9|720508.7|34
1623327720000|2021-06-10 12:22:00|721976.8|720976.8|722127.9|721127.9|722510|721130.4|721976.8|720490|33
1623327730000|2021-06-10 12:22:10|722124.3|721124.3|722065.7|721065.7|722621.3|721125|722065|720590|33
1623327740000|2021-06-10 12:22:20|722066.6|721066.6|722072.7|721072.7|722081.6|721081.6|722060.4|721060.4|26
1623327750000|2021-06-10 12:22:30|722071.4|721071.4|722071.4|721071.4|722073.8|721073.8|722070.9|721070.9|19
1623327760000|2021-06-10 12:22:40|722070.4|721070.4|722040.6|721040.6|722070.4|721070.4|722015.5|721015.5|32
1623327770000|2021-06-10 12:22:50|722039.8|721039.8|722029.6|721029.6|722527.5|721056.3|722027.1|720522.5|25
1623327780000|2021-06-10 12:23:00|722029.1|721029.1|721989.9|720989.9|722033.3|721033.3|721974.1|720974.1|37
1623327790000|2021-06-10 12:23:10|721990.5|720990.5|721988.4|720988.4|721991.9|720991.9|721967.5|720967.5|34
1623327800000|2021-06-10 12:23:20|722005.8|721005.8|721997.9|720997.9|722021.3|721021.3|721973.1|720973.1|33
1623327810000|2021-06-10 12:23:30|721997.2|720997.2|721923.2|720923.2|722497.8|721008.5|721913.7|720494.1|37
1623327820000|2021-06-10 12:23:40|721923.4|720923.4|721932.3|720932.3|721932.3|720932.3|721922.6|720922.6|27
1623327830000|2021-06-10 12:23:50|721933|720933|721935.7|720935.7|721942.1|720942.1|721929.9|720929.9|25
1623327840000|2021-06-10 12:24:00|721938.6|720938.6|721922.2|720922.2|721946.6|720946.6|721922.2|720922.2|32
1623327850000|2021-06-10 12:24:10|721925.2|720925.2|721944.1|720944.1|721954|720954|721920.9|720920.9|29
1623327860000|2021-06-10 12:24:20|721941.6|720941.6|721924.7|720924.7|721942.4|720942.4|721922.1|720922.1|20
1623327870000|2021-06-10 12:24:30|721930|720930|721923.5|720923.5|721930.3|720930.3|721919.5|720919.5|28
1623327880000|2021-06-10 12:24:40|721923.8|720923.8|721916.9|720916.9|721932.8|720932.8|721910.5|720910.5|28
1623327890000|2021-06-10 12:24:50|721917.2|720917.2|721908.5|720908.5|721922.1|720922.1|721908.5|720908.5|25
1623327900000|2021-06-10 12:25:00|721909.8|720909.8|721946.6|720946.6|721952.3|720952.3|721907.1|720907.1|34
1623327910000|2021-06-10 12:25:10|721944.8|720944.8|721944.8|720944.8|721947.8|720947.8|721942|720942|17
1623327920000|2021-06-10 12:25:20|721947.8|720947.8|721939.1|720939.1|721954.7|720954.7|721933.9|720933.9|29
1623327930000|2021-06-10 12:25:30|721935.4|720935.4|721945.6|720945.6|721955.3|720955.3|721910.1|720910.1|37
1623327940000|2021-06-10 12:25:40|721945.2|720945.2|721908.5|720908.5|721946.6|720946.6|721887.4|720887.4|34
1623327950000|2021-06-10 12:25:50|721900.2|720900.2|721922.4|720922.4|721929.4|720929.4|721895.5|720895.5|33
1623327960000|2021-06-10 12:26:00|721926|720926|721907.4|720907.4|721928.1|720928.1|721901.4|720901.4|27
1623327970000|2021-06-10 12:26:10|721906.6|720906.6|721905.2|720905.2|721926.3|720926.3|721904.5|720904.5|33
1623327980000|2021-06-10 12:26:20|721904.7|720904.7|721856.7|720856.7|721916.3|720916.3|721856.7|720856.7|25
1623327990000|2021-06-10 12:26:30|721859.9|720859.9|721876.1|720876.1|721877.6|720877.6|721857.6|720857.6|25
1623328000000|2021-06-10 12:26:40|721873.8|720873.8|721898.7|720898.7|721905.1|720905.1|721870.7|720870.7|27
1623328010000|2021-06-10 12:26:50|721882.5|720882.5|721906|720906|721917|720917|721874.6|720874.6|26
1623328020000|2021-06-10 12:27:00|721900.3|720900.3|721902.2|720902.2|721915.4|720915.4|721887.7|720887.7|24
1623328030000|2021-06-10 12:27:10|721905.3|720905.3|721903.8|720903.8|721909|720909|721891.6|720891.6|20
1623328040000|2021-06-10 12:27:20|721924.9|720924.9|721925.5|720925.5|721932.7|720932.7|721900.4|720900.4|23
1623328050000|2021-06-10 12:27:30|721921.4|720921.4|721918.9|720918.9|721930.2|720930.2|721915.7|720915.7|22
1623328060000|2021-06-10 12:27:40|721921.8|720921.8|721913.9|720913.9|721942.6|720942.6|721899.4|720899.4|25
1623328070000|2021-06-10 12:27:50|721906.9|720906.9|721930.1|720930.1|721932.3|720932.3|721903.4|720903.4|21
1623328080000|2021-06-10 12:28:00|721929.1|720929.1|721906.7|720906.7|721934.2|720934.2|721903.4|720903.4|21
1623328090000|2021-06-10 12:28:10|721910.9|720910.9|721922.5|720922.5|721945.5|720945.5|721888.3|720888.3|30
1623328100000|2021-06-10 12:28:20|721921.5|720921.5|721948.2|720948.2|722463.4|720982|721921.5|720449.4|33
1623328110000|2021-06-10 12:28:30|721955.4|720955.4|721934.9|720934.9|721957.4|720957.4|721930|720930|23
1623328120000|2021-06-10 12:28:40|721934|720934|722445.5|720445.5|722461.7|720953.9|721927|720445.5|25
1623328130000|2021-06-10 12:28:50|722452.5|720452.5|722469.9|720469.9|722469.9|720971.5|721944.9|720444.9|24
1623328140000|2021-06-10 12:29:00|722467.7|720467.7|721988.2|720988.2|722476.1|720988.2|721956.5|720461.2|20
1623328150000|2021-06-10 12:29:10|722536.8|720536.8|722027.1|721027.1|722547.7|721044.3|722022.9|720526.9|27
1623328160000|2021-06-10 12:29:20|722026.6|721026.6|722008.5|721008.5|722534.3|721032.7|721999.5|720503.5|28
1623328170000|2021-06-10 12:29:30|722014.9|721014.9|722521.7|720521.7|722536.2|721014.9|722010.6|720511.6|31
1623328180000|2021-06-10 12:29:40|722469.1|720469.1|722525|720525|722543.3|720970.4|721969.4|720469.1|28
1623328190000|2021-06-10 12:29:50|722533.7|720533.7|722487.7|720487.7|722542.5|720542.5|722472.2|720472.2|33
1623328200000|2021-06-10 12:30:00|722486|720486|723009.3|721009.3|723134|721134|722486|720486|40
1623328210000|2021-06-10 12:30:10|722988.1|720988.1|722730.3|720730.3|723026.7|721026.7|722730.3|720730.3|40
1623328220000|2021-06-10 12:30:20|722757.8|720757.8|722733|720733|722851.6|720851.6|722662.5|720662.5|38
1623328230000|2021-06-10 12:30:30|722743.8|720743.8|722698.9|720698.9|722755.8|720755.8|722395.9|720395.9|40
1623328240000|2021-06-10 12:30:40|722648.8|720648.8|722766.4|720766.4|722775.3|720775.3|722604.7|720604.7|33
1623328250000|2021-06-10 12:30:50|722773.5|720773.5|722978.3|720978.3|723049.8|721049.8|722773.5|720773.5|37
1623328260000|2021-06-10 12:31:00|722997.6|720997.6|723039.9|721039.9|723058.9|721058.9|722997.6|720997.6|38
1623328270000|2021-06-10 12:31:10|723040.1|721040.1|723227.1|721227.1|723227.1|721227.1|723040.1|721040.1|34
1623328280000|2021-06-10 12:31:20|723212.8|721212.8|723242.7|721242.7|723286.2|721286.2|723143.4|721143.4|38
1623328290000|2021-06-10 12:31:30|723247.2|721247.2|723234|721234|723292.2|721292.2|723176|721176|37
1623328300000|2021-06-10 12:31:40|723236.6|721236.6|723256.4|721256.4|723288.9|721773.6|722773.6|721192.2|35
1623328310000|2021-06-10 12:31:50|723282.2|721282.2|723264.7|721264.7|723282.2|721282.2|723257.6|721257.6|33
1623328320000|2021-06-10 12:32:00|723265|721265|723157.8|721157.8|723272.2|721272.2|723115|721115|30
1623328330000|2021-06-10 12:32:10|723160.7|721160.7|722540|721540|723161.2|721578.4|722540|721063.8|39
1623328340000|2021-06-10 12:32:20|722544.8|721544.8|723134.1|721134.1|723167.9|721544.8|722544.8|721049.2|38
1623328350000|2021-06-10 12:32:30|723135.8|721135.8|723221.3|721221.3|723249.8|721736.1|722707.3|721132.9|37
1623328360000|2021-06-10 12:32:40|723220.1|721220.1|723163.2|721163.2|723220.1|721659.6|722658.1|721123.9|37
1623328370000|2021-06-10 12:32:50|723219.8|721219.8|723241.4|721241.4|723245.4|721797|722723|721218.5|37
1623328380000|2021-06-10 12:33:00|723245.1|721245.1|723190.5|721190.5|723260.2|721722.1|722637.1|721128.7|40
1623328390000|2021-06-10 12:33:10|723193.6|721193.6|723230.9|721230.9|723245.7|721702.5|722643.4|721134.6|39
1623328400000|2021-06-10 12:33:20|723223.4|721223.4|722651.6|721651.6|723237.3|721685.1|722647.8|721181.9|35
1623328410000|2021-06-10 12:33:30|722630.8|721630.8|723023.4|721023.4|723054.3|721675.1|722620.6|721018.4|40
1623328420000|2021-06-10 12:33:40|723029.1|721029.1|723056.6|721056.6|723099.6|721099.6|723016.3|721016.3|36
1623328430000|2021-06-10 12:33:50|723057.9|721057.9|722914.1|720914.1|723065.7|721522.4|722503.7|720914.1|33
1623328440000|2021-06-10 12:34:00|722889.2|720889.2|722802.1|720802.1|722889.2|721365.3|722354.3|720765.9|37
1623328450000|2021-06-10 12:34:10|722817.4|720817.4|722213.7|721213.7|722817.4|721220.1|722213.7|720642.5|40
1623328460000|2021-06-10 12:34:20|722213.1|721213.1|722114.7|721114.7|722705.4|721213.1|722110.4|720636.8|39
1623328470000|2021-06-10 12:34:30|722098.5|721098.5|722598.7|720598.7|722607|721113.7|722051.6|720583|36
1623328480000|2021-06-10 12:34:40|722596|720596|722136.2|721136.2|722597.2|721139.6|722079.8|720593|37
1623328490000|2021-06-10 12:34:50|722136.3|721136.3|722020.5|721020.5|722535.1|721138.7|722006.5|720535.1|36
1623328500000|2021-06-10 12:35:00|722027.2|721027.2|722607|720607|722617.2|721114.1|721943.3|720491.9|39
1623328510000|2021-06-10 12:35:10|722615.9|720615.9|722007.6|721007.6|722615.9|721069.6|721998.3|720615.9|39
1623328520000|2021-06-10 12:35:20|722008.4|721008.4|722513.8|720513.8|722513.8|721037.1|721912.8|720391.9|38
1623328530000|2021-06-10 12:35:30|722521|720521|722302.3|720302.3|722521|720831.7|721796.8|720302.3|38
1623328540000|2021-06-10 12:35:40|722300.1|720300.1|722403|720403|722443|720941.1|721883.3|720297.4|40
1623328550000|2021-06-10 12:35:50|722383.7|720383.7|722265.1|720265.1|722384.4|720872.8|721782.9|720251.2|38
1623328560000|2021-06-10 12:36:00|722256.9|720256.9|722357|720357|722357|720849.7|721767.4|720244.3|40
1623328570000|2021-06-10 12:36:10|721840.9|720840.9|721806.9|720806.9|722333.5|720840.9|721798.4|720298|39
1623328580000|2021-06-10 12:36:20|722302.1|720302.1|722089.1|720089.1|722304.5|720832.6|721566.9|720042.3|40
1623328590000|2021-06-10 12:36:30|722089.2|720089.2|721494.8|720494.8|722089.2|720548.8|721494.1|719992.2|39
1623328600000|2021-06-10 12:36:40|721980.9|719980.9|721961.6|719961.6|722066|720476.7|721476.7|719897.1|40
1623328610000|2021-06-10 12:36:50|721973.6|719973.6|722167.1|720167.1|722231.4|720682.9|721587.5|719965.9|40
1623328620000|2021-06-10 12:37:00|722148.9|720148.9|722006.9|720006.9|722155.4|720637.2|721636.1|720000.2|39
1623328630000|2021-06-10 12:37:10|722007.8|720007.8|722087.5|720087.5|722087.5|720504.7|721504.7|720000|33
1623328640000|2021-06-10 12:37:20|722086|720086|721551.3|720551.3|722096.7|720563.3|721551.3|720051.6|38
1623328650000|2021-06-10 12:37:30|722065.4|720065.4|722066|720066|722080.5|720572.6|721542.3|720045|37
1623328660000|2021-06-10 12:37:40|721568.2|720568.2|721990.7|719990.7|722057|720568.2|721464.2|719918.9|38
1623328670000|2021-06-10 12:37:50|721990.2|719990.2|722048.3|720048.3|722054|720489.5|721465.8|719948.5|32
1623328680000|2021-06-10 12:38:00|722046.5|720046.5|722038.2|720038.2|722048.8|720534.6|721534.6|720012.1|37
1623328690000|2021-06-10 12:38:10|722032.3|720032.3|721901.4|719901.4|722044.1|720469.2|721395.3|719901.2|36
1623328700000|2021-06-10 12:38:20|721898.2|719898.2|721625.3|719625.3|721898.2|719898.2|721450.3|719450.3|40
1623328710000|2021-06-10 12:38:30|721633.1|719633.1|721266.2|719266.2|721638.8|719971.2|720962|719262.2|40
1623328720000|2021-06-10 12:38:40|721260.2|719260.2|721131.4|719131.4|721260.2|719260.2|721110.3|719110.3|40
1623328730000|2021-06-10 12:38:50|721116.1|719116.1|721152.2|719152.2|721176.7|719630.3|720599.3|719112.2|40
1623328740000|2021-06-10 12:39:00|721152.7|719152.7|720760.1|718760.1|721152.7|719345|720345|718756.3|40
1623328750000|2021-06-10 12:39:10|720855.7|718855.7|720251.2|719251.2|720918|719287.5|720251.2|718715.7|39
1623328760000|2021-06-10 12:39:20|720256.1|719256.1|720220.4|719220.4|720834.3|719256.1|720206.7|718719.3|40
1623328770000|2021-06-10 12:39:30|720715|718715|720747.3|718747.3|720761.2|719224.1|720209|718690.8|39
1623328780000|2021-06-10 12:39:40|720731.1|718731.1|720702.9|718702.9|720752.9|718752.9|720688.8|718688.8|40
1623328790000|2021-06-10 12:39:50|720691.3|718691.3|720684.8|718684.8|720709.5|718709.5|720619.1|718619.1|40
1623328800000|2021-06-10 12:40:00|720682|718682|720622.4|718622.4|720737.7|719209.3|720070.6|718576.8|40
1623328810000|2021-06-10 12:40:10|720616|718616|720481.2|718481.2|720741.7|719139|720068.7|718481.2|40
1623328820000|2021-06-10 12:40:20|720511.6|718511.6|720268|718268|720511.6|718868.3|719868.3|718220.3|40
1623328830000|2021-06-10 12:40:30|720290.3|718290.3|719903.1|718903.1|720371.9|718910.6|719897.6|718210.6|40
1623328840000|2021-06-10 12:40:40|719908.1|718908.1|720494.9|718494.9|720571.5|719071.8|719897.6|718494.9|40
1623328850000|2021-06-10 12:40:50|720505.1|718505.1|720495.9|718495.9|720564.6|719034.5|720009.2|718472|40
1623328860000|2021-06-10 12:41:00|719933.6|718933.6|720484.6|718484.6|720484.6|718956.4|719920.9|718403.1|39
1623328870000|2021-06-10 12:41:10|720480.9|718480.9|720568.5|718568.5|720609|719086.5|719946.7|718439.6|39
1623328880000|2021-06-10 12:41:20|720591.5|718591.5|720601.3|718601.3|720643.9|719112.5|720074.9|718566.7|38
1623328890000|2021-06-10 12:41:30|720603.4|718603.4|720573.4|718573.4|720780.9|719295.1|720099.1|718573.4|39
1623328900000|2021-06-10 12:41:40|720531.9|718531.9|720052.4|719052.4|720622.2|719123.2|720052.4|718458.5|40
1623328910000|2021-06-10 12:41:50|720057|719057|720206.1|719206.1|720705.6|719210.9|720057|718547.6|40
1623328920000|2021-06-10 12:42:00|720196.1|719196.1|720716.4|718716.4|720770.5|719263.7|720183.1|718673.8|39
1623328930000|2021-06-10 12:42:10|720753.6|718753.6|720291.8|719291.8|720843.9|719327.4|720268.1|718753.6|38
1623328940000|2021-06-10 12:42:20|720292.1|719292.1|720247|719247|720295.7|719295.7|720235.3|719235.3|37
1623328950000|2021-06-10 12:42:30|720247.3|719247.3|720239.1|719239.1|720260.2|719260.2|720198.3|719198.3|37
1623328960000|2021-06-10 12:42:40|720243.6|719243.6|720130|719130|720659|719261|720121|718658.4|37
1623328970000|2021-06-10 12:42:50|720102.3|719102.3|720128|719128|720607.9|719147.3|720097.7|718607.9|39
1623328980000|2021-06-10 12:43:00|720130.5|719130.5|720306|719306|720804.8|719317.4|720128.9|718704.9|39
1623328990000|2021-06-10 12:43:10|720298.7|719298.7|720258.7|719258.7|720750.2|719315.9|720197.7|718705.7|37
1623329000000|2021-06-10 12:43:20|720267.3|719267.3|720264.1|719264.1|720796.8|719305.2|720260.2|718742.3|36
1623329010000|2021-06-10 12:43:30|720259.6|719259.6|720289.9|719289.9|720754|719307.5|720240.8|718741.4|34
1623329020000|2021-06-10 12:43:40|720292.5|719292.5|720773.5|718773.5|720816.4|719326|720275.6|718773.5|37
1623329030000|2021-06-10 12:43:50|720773.1|718773.1|720754.6|718754.6|720802.2|719312.6|720270.6|718749.5|38
1623329040000|2021-06-10 12:44:00|720763|718763|720460.6|719460.6|720829.5|719460.6|720314.4|718755.6|37
1623329050000|2021-06-10 12:44:10|720459.4|719459.4|720961.7|718961.7|720961.7|719459.4|720417|718902.4|35
1623329060000|2021-06-10 12:44:20|720921.8|718921.8|720990.8|718990.8|720991.2|719492.7|720419|718907.5|37
1623329070000|2021-06-10 12:44:30|720992.2|718992.2|720624.4|719624.4|721088.7|719632.8|720497.7|718981.8|34
1623329080000|2021-06-10 12:44:40|720620.8|719620.8|720601|719601|721097.5|719620.8|720586.2|719083.4|30
1623329090000|2021-06-10 12:44:50|720600.8|719600.8|721033.2|719033.2|721084.3|719600.8|720582.5|719024.5|36
1623329100000|2021-06-10 12:45:00|721022.5|719022.5|720873.4|718873.4|721023.2|719386|720374.1|718847.4|40
1623329110000|2021-06-10 12:45:10|720870.9|718870.9|721083.1|719083.1|721100.6|719616.9|720598.4|718865.8|32
1623329120000|2021-06-10 12:45:20|721069.7|719069.7|721033.4|719033.4|721084|719571.2|720498.6|718961.8|39
1623329130000|2021-06-10 12:45:30|721013.1|719013.1|721051.2|719051.2|721055.1|719055.1|721008|719008|36
1623329140000|2021-06-10 12:45:40|721050.5|719050.5|720752.5|719752.5|721265.1|719762.4|720645.5|719050.5|37
1623329150000|2021-06-10 12:45:50|720758.4|719758.4|721230.1|719230.1|721326.1|719819.2|720758.4|719217.8|40
1623329160000|2021-06-10 12:46:00|721227.8|719227.8|721236.8|719236.8|721256.9|719256.9|721181.2|719181.2|39
1623329170000|2021-06-10 12:46:10|721236.6|719236.6|721215.8|719215.8|721238.7|719238.7|721159.7|719159.7|32
1623329180000|2021-06-10 12:46:20|721218.1|719218.1|721212.8|719212.8|721226.2|719226.2|721183.6|719183.6|34
1623329190000|2021-06-10 12:46:30|721229|719229|720917.8|719917.8|721424.1|719925.8|720728|719219.6|37
1623329200000|2021-06-10 12:46:40|720916.5|719916.5|721439.4|719439.4|721439.4|719948.1|720898|719400.5|34
1623329210000|2021-06-10 12:46:50|720918|719918|720767.3|719767.3|721408.1|719926.2|720759.6|719268.4|38
1623329220000|2021-06-10 12:47:00|720768.5|719768.5|721295.1|719295.1|721296.9|719813.3|720756.3|719281.9|39
1623329230000|2021-06-10 12:47:10|721295.5|719295.5|720828.5|719828.5|721328.8|719837|720728.5|719219.8|36
1623329240000|2021-06-10 12:47:20|720820.5|719820.5|720841.8|719841.8|720852.7|719852.7|720820.5|719820.5|35
1623329250000|2021-06-10 12:47:30|720843.1|719843.1|720829.4|719829.4|720861.4|719861.4|720823.4|719823.4|34
1623329260000|2021-06-10 12:47:40|720830.2|719830.2|721568.7|719568.7|721568.7|720069.8|720829.2|719416.2|38
1623329270000|2021-06-10 12:47:50|721570.2|719570.2|721397.3|719397.3|721570.2|719570.2|721383.6|719383.6|33
1623329280000|2021-06-10 12:48:00|721390.3|719390.3|721402.9|719402.9|721425.7|719425.7|721380|719380|33
1623329290000|2021-06-10 12:48:10|721399.7|719399.7|721355.5|719355.5|721426.4|719426.4|721344.3|719344.3|36
1623329300000|2021-06-10 12:48:20|721352.6|719352.6|721225.5|719225.5|721373.7|719373.7|721217|719217|37
1623329310000|2021-06-10 12:48:30|721226|719226|720649.2|719649.2|721273|719717.8|720649.2|719190.6|38
1623329320000|2021-06-10 12:48:40|721137.9|719137.9|721161.2|719161.2|721224.2|719708|720631.8|719135.8|39
1623329330000|2021-06-10 12:48:50|721164.3|719164.3|721160.6|719160.6|721182|719652.2|720652.2|719153.3|36
1623329340000|2021-06-10 12:49:00|721143.4|719143.4|721149.4|719149.4|721167.6|719638.9|720636.5|719143|40
1623329350000|2021-06-10 12:49:10|721131.8|719131.8|721074.3|719074.3|721145.5|719632.9|720573|719069.5|36
1623329360000|2021-06-10 12:49:20|721083.4|719083.4|721062.8|719062.8|721087.7|719581.7|720571.1|718992.7|35
1623329370000|2021-06-10 12:49:30|721066.5|719066.5|720918.1|718918.1|721066.5|719530.4|720530.4|718908.5|39
1623329380000|2021-06-10 12:49:40|720914.1|718914.1|720654.3|718654.3|720924.6|719356.7|720175.7|718631.6|38
1623329390000|2021-06-10 12:49:50|720648.3|718648.3|720689.1|718689.1|720727.2|719168.4|720114.5|718617.9|38
1623329400000|2021-06-10 12:50:00|720702.4|718702.4|720647.7|718647.7|720702.4|718702.4|720604.6|718604.6|38
1623329410000|2021-06-10 12:50:10|720657.6|718657.6|720749.4|718749.4|720764.3|718764.3|720635.5|718635.5|39
1623329420000|2021-06-10 12:50:20|720758.2|718758.2|720691.9|718691.9|720758.2|719238.1|720191.3|718691.7|36
1623329430000|2021-06-10 12:50:30|720719.8|718719.8|720725.6|718725.6|720734.1|719234.7|720112.1|718608.2|34
1623329440000|2021-06-10 12:50:40|720723.1|718723.1|720353.1|719353.1|720845|719353.1|720223.7|718723.1|35
1623329450000|2021-06-10 12:50:50|720851.7|718851.7|720758.4|718758.4|720851.7|719349.5|720300.9|718758.4|31
1623329460000|2021-06-10 12:51:00|720762|718762|720741.7|718741.7|720767.1|719266.9|720253.2|718741.7|38
1623329470000|2021-06-10 12:51:10|720753|718753|720820.7|718820.7|720834.6|719306.6|720276.2|718753|33
1623329480000|2021-06-10 12:51:20|720820.4|718820.4|720895.3|718895.3|720895.3|719375.9|720375.9|718779.6|38
1623329490000|2021-06-10 12:51:30|720895.2|718895.2|720931.7|718931.7|720944.7|719446.4|720403.4|718894.4|38
1623329500000|2021-06-10 12:51:40|720932.8|718932.8|720550.9|719550.9|721062|719550.9|720437.5|718929.8|37
1623329510000|2021-06-10 12:51:50|720553.6|719553.6|720986.6|718986.6|721043.2|719554|720504.8|718986.6|37
1623329520000|2021-06-10 12:52:00|720988|718988|720492.8|719492.8|720988|719492.8|720438.4|718939.1|37
1623329530000|2021-06-10 12:52:10|720482.5|719482.5|720509.4|719509.4|721019.9|719537.7|720482.5|718991.2|35
1623329540000|2021-06-10 12:52:20|720510|719510|720438.5|719438.5|720983.7|719510|720413.3|718915.1|31
1623329550000|2021-06-10 12:52:30|720454|719454|720304.6|719304.6|720946.9|719466|720273|718788.1|37
1623329560000|2021-06-10 12:52:40|720290.9|719290.9|720298.5|719298.5|720840.1|719339.3|720240.1|718727.1|35
1623329570000|2021-06-10 12:52:50|720297.6|719297.6|720522.3|718522.3|720577|719301.1|720038|718522.3|36
1623329580000|2021-06-10 12:53:00|720525|718525|719997.4|718997.4|720533.3|719016.5|719971.9|718427.1|37
1623329590000|2021-06-10 12:53:10|720000.7|719000.7|720305.9|718305.9|720463|719003.6|719943.1|718305.9|36
1623329600000|2021-06-10 12:53:20|720297.7|718297.7|720410.3|718410.3|720428.5|718428.5|720290.4|718290.4|38
1623329610000|2021-06-10 12:53:30|720406.2|718406.2|720249.5|718249.5|720406.2|718889.7|719889.7|718240.3|38
1623329620000|2021-06-10 12:53:40|720220.1|718220.1|720214.5|718214.5|720243|718243|720160.5|718160.5|36
1623329630000|2021-06-10 12:53:50|720209.7|718209.7|720217.8|718217.8|720221.3|718728.5|719691.7|718151.3|33
1623329640000|2021-06-10 12:54:00|720224.6|718224.6|720041.4|718041.4|720225.8|718723.5|719634.5|718041.4|34
1623329650000|2021-06-10 12:54:10|720040|718040|719968.6|717968.6|720053.8|718053.8|719936.8|717936.8|40
1623329660000|2021-06-10 12:54:20|719946.5|717946.5|719891.5|717891.5|720017.4|718017.4|719883.8|717883.8|38
1623329670000|2021-06-10 12:54:30|719887.2|717887.2|719926.9|717926.9|719951.1|718439.5|719427.8|717887.2|36
1623329680000|2021-06-10 12:54:40|719929.7|717929.7|719700.3|718700.3|720211.5|718702.3|719438.3|717929.7|39
1623329690000|2021-06-10 12:54:50|720170.7|718170.7|720126.1|718126.1|720170.7|718632.8|719583.2|718067.6|37
1623329700000|2021-06-10 12:55:00|720124.1|718124.1|720125.2|718125.2|720134|718626|719613.9|718109.5|36
1623329710000|2021-06-10 12:55:10|720122.8|718122.8|719645.5|718645.5|720147.1|718659.4|719635.6|718120.3|33
1623329720000|2021-06-10 12:55:20|719645.2|718645.2|720120.2|718120.2|720140.6|718646|719601.5|718097.4|31
1623329730000|2021-06-10 12:55:30|720122.3|718122.3|720118.7|718118.7|720122.3|718618|719597|718104|29
1623329740000|2021-06-10 12:55:40|720111.1|718111.1|720094.3|718094.3|720164.9|718705.7|719623.3|718091.9|37
1623329750000|2021-06-10 12:55:50|720098.7|718098.7|720054.7|718054.7|720126.5|718625.4|719591.7|718034.5|35
1623329760000|2021-06-10 12:56:00|720050|718050|720017.1|718017.1|720051.9|718559.7|719539.4|718002.5|36
1623329770000|2021-06-10 12:56:10|720018|718018|719929|717929|720025.7|718523|719441.2|717927.9|35
1623329780000|2021-06-10 12:56:20|719908.8|717908.8|719859.6|717859.6|719924.9|718388.1|719282.5|717781.1|40
1623329790000|2021-06-10 12:56:30|719892.6|717892.6|719921.6|717921.6|719929.3|717929.3|719872.9|717872.9|38
1623329800000|2021-06-10 12:56:40|719935.7|717935.7|719940.5|717940.5|719947.4|717947.4|719830|717830|38
1623329810000|2021-06-10 12:56:50|719944.7|717944.7|719971.8|717971.8|719988.1|717988.1|719919|717919|37
1623329820000|2021-06-10 12:57:00|719983.9|717983.9|719656.5|718656.5|720167.5|718656.5|719625.1|717969.1|36
1623329830000|2021-06-10 12:57:10|719659.8|718659.8|719668.5|718668.5|720174.8|718684.5|719659.8|718138.7|37
1623329840000|2021-06-10 12:57:20|719666.9|718666.9|720330.1|718330.1|720337.2|718794.7|719646.7|718143.2|36
1623329850000|2021-06-10 12:57:30|720328.5|718328.5|720328.2|718328.2|720398.4|718888.9|719826.8|718319.2|33
1623329860000|2021-06-10 12:57:40|720326.2|718326.2|720267.2|718267.2|720382|718879.5|719796.6|718267.2|35
1623329870000|2021-06-10 12:57:50|720291.7|718291.7|720255.9|718255.9|720300.7|718767.9|719760.4|718198.1|38
1623329880000|2021-06-10 12:58:00|720262.1|718262.1|720274.7|718274.7|720310.1|718814.9|719793.1|718259.9|39
1623329890000|2021-06-10 12:58:10|720285.8|718285.8|719720.7|718720.7|720285.8|718720.7|719710.5|718204.4|34
1623329900000|2021-06-10 12:58:20|720265|718265|720237.3|718237.3|720303.3|718800.2|719763.8|718230.5|37
1623329910000|2021-06-10 12:58:30|720243.3|718243.3|719720.6|718720.6|720298.2|718784|719716.6|718224|35
1623329920000|2021-06-10 12:58:40|720206.9|718206.9|719693.6|718693.6|720215|718714.5|719693.6|718190|32
1623329930000|2021-06-10 12:58:50|719694.3|718694.3|719723.8|718723.8|720201.2|718735.2|719694.3|718182.1|31
1623329940000|2021-06-10 12:59:00|719717.8|718717.8|720203.3|718203.3|720210.7|718717.8|719687.6|718198.2|35
1623329950000|2021-06-10 12:59:10|719713.6|718713.6|719711.9|718711.9|719716.5|718716.5|719700.8|718700.8|28
1623329960000|2021-06-10 12:59:20|719735.9|718735.9|720270|718270|720278.3|718771.9|719735.9|718234.1|35
1623329970000|2021-06-10 12:59:30|720271.7|718271.7|719746.5|718746.5|720279.6|718799.3|719746.5|718260.5|32
1623329980000|2021-06-10 12:59:40|719754.1|718754.1|719684.5|718684.5|720235|718754.1|719679.6|718235|35
1623329990000|2021-06-10 12:59:50|720183.5|718183.5|719722.9|718722.9|720226.2|718724.5|719674.5|718183.5|36
1623330000000|2021-06-10 13:00:00|720210|718210|720154.1|718154.1|720210|718750.8|719628.7|718154.1|39
1623330010000|2021-06-10 13:00:10|720160.6|718160.6|720109.8|718109.8|720161.1|718664.1|719603.6|718106.9|37
1623330020000|2021-06-10 13:00:20|720099.7|718099.7|719595.1|718595.1|720124.5|718623.5|719559.3|718072.3|40
1623330030000|2021-06-10 13:00:30|719602.1|718602.1|719585.3|718585.3|720094.7|718602.1|719569.4|718076.9|36
1623330040000|2021-06-10 13:00:40|720085|718085|720099.5|718099.5|720102.4|718598|719581.6|718079.3|34
1623330050000|2021-06-10 13:00:50|720098.5|718098.5|719529.4|718529.4|720098.5|718607.3|719529.4|718037.7|36
1623330060000|2021-06-10 13:01:00|719521|718521|719532.5|718532.5|720042.8|718551.9|719515.4|718042.8|36
1623330070000|2021-06-10 13:01:10|720041.5|718041.5|719670.8|718670.8|720092.3|718670.9|719547|718041.5|38
1623330080000|2021-06-10 13:01:20|719670.9|718670.9|719682.2|718682.2|719691.9|718691.9|719648.2|718648.2|36
1623330090000|2021-06-10 13:01:30|719694.1|718694.1|719669|718669|719694.1|718694.1|719640.2|718640.2|34
1623330100000|2021-06-10 13:01:40|719660.6|718660.6|719679.6|718679.6|719682.3|718682.3|719660.6|718660.6|33
1623330110000|2021-06-10 13:01:50|719627.1|718627.1|719617.4|718617.4|720113.3|718633.9|719606.3|718103.5|31
1623330120000|2021-06-10 13:02:00|719617.3|718617.3|719575.6|718575.6|720060.8|718617.3|719538.2|718040|33
1623330130000|2021-06-10 13:02:10|719577.6|718577.6|719545.4|718545.4|719577.6|718577.6|719519.6|718519.6|32
1623330140000|2021-06-10 13:02:20|719562.9|718562.9|719588.6|718588.6|720091.4|718596.4|719562.9|718075|32
1623330150000|2021-06-10 13:02:30|719590|718590|719586.3|718586.3|720090.3|718590.5|719571.9|718088.5|34
1623330160000|2021-06-10 13:02:40|719579.9|718579.9|719565.2|718565.2|719610.2|718610.2|719557.6|718557.6|35
1623330170000|2021-06-10 13:02:50|719563.6|718563.6|719528.7|718528.7|720027.7|718565.4|719469.3|718027.7|38
1623330180000|2021-06-10 13:03:00|719539.2|718539.2|719431.4|718431.4|719928.6|718539.2|719401.6|717928.6|39
1623330190000|2021-06-10 13:03:10|719434.9|718434.9|719410.3|718410.3|719443|718443|719353|718353|39
1623330200000|2021-06-10 13:03:20|719417|718417|719459.5|718459.5|719480.7|718480.7|719402.1|718402.1|39
1623330210000|2021-06-10 13:03:30|719428.5|718428.5|719965.5|717965.5|719966.1|718486.3|719428.5|717938.3|35
1623330220000|2021-06-10 13:03:40|719949.2|717949.2|719477.4|718477.4|719949.2|718505|719464.7|717947.1|35
1623330230000|2021-06-10 13:03:50|719485.9|718485.9|719478.3|718478.3|719497.9|718497.9|719458.3|718458.3|36
1623330240000|2021-06-10 13:04:00|719485|718485|720117.1|718117.1|720117.1|718622.5|719483.6|718094.7|38
1623330250000|2021-06-10 13:04:10|720117.2|718117.2|720190.4|718190.4|720204.3|718694.8|719630.5|718107.9|38
1623330260000|2021-06-10 13:04:20|719690.6|718690.6|720256.1|718256.1|720307.8|718817|719679.4|718192.3|37
1623330270000|2021-06-10 13:04:30|720255.1|718255.1|720267.4|718267.4|720267.4|718751.5|719741.3|718239.3|31
1623330280000|2021-06-10 13:04:40|720259|718259|720337.9|718337.9|720340|718862.7|719766.4|718253.9|36
1623330290000|2021-06-10 13:04:50|720342.3|718342.3|720417.8|718417.8|720417.8|718929.9|719814.8|718342.3|39
1623330300000|2021-06-10 13:05:00|719937.1|718937.1|719920.9|718920.9|719938.5|718938.5|719913.6|718913.6|35
1623330310000|2021-06-10 13:05:10|719921.5|718921.5|719918.2|718918.2|719944.5|718944.5|719909|718909|37
1623330320000|2021-06-10 13:05:20|719923.4|718923.4|719916.7|718916.7|719938.4|718938.4|719909.2|718909.2|31
1623330330000|2021-06-10 13:05:30|719911.9|718911.9|719917.7|718917.7|719924.2|718924.2|719903|718903|29
1623330340000|2021-06-10 13:05:40|719919.2|718919.2|719907.4|718907.4|719926.6|718926.6|719874.5|718874.5|35
1623330350000|2021-06-10 13:05:50|719908|718908|719744.2|718744.2|720318.5|718926.5|719744.2|718252.4|32
1623330360000|2021-06-10 13:06:00|719745.8|718745.8|720110.8|718110.8|720135.6|718745.8|719603|718097.5|33
1623330370000|2021-06-10 13:06:10|720110.7|718110.7|719687.1|718687.1|720177.6|718700.2|719646|718109|36
1623330380000|2021-06-10 13:06:20|719688.5|718688.5|719674.8|718674.8|720187.4|718705.2|719674.8|718135|38
1623330390000|2021-06-10 13:06:30|719681.7|718681.7|720159.8|718159.8|720212.3|718692.5|719668.7|718139.5|35
1623330400000|2021-06-10 13:06:40|720155.5|718155.5|719629.5|718629.5|720155.5|718646|719629.4|718134.4|28
1623330410000|2021-06-10 13:06:50|719628.6|718628.6|720150|718150|720170.8|718665.9|719628.6|718144.7|37
1623330420000|2021-06-10 13:07:00|720144.5|718144.5|720160.6|718160.6|720160.6|718653.5|719625.1|718113|35
1623330430000|2021-06-10 13:07:10|720153|718153|719665.4|718665.4|720158|718679.8|719637.4|718143.7|34
1623330440000|2021-06-10 13:07:20|719665.6|718665.6|719669.4|718669.4|719671.2|718671.2|719657|718657|38
1623330450000|2021-06-10 13:07:30|720195.5|718195.5|719750|718750|720264.5|718753.2|719750|718195.5|31
1623330460000|2021-06-10 13:07:40|719751.1|718751.1|719955.3|718955.3|720461.6|718955.3|719747.3|718260.9|33
1623330470000|2021-06-10 13:07:50|719957.5|718957.5|719951|718951|719962.3|718962.3|719950.1|718950.1|29
1623330480000|2021-06-10 13:08:00|720452.7|718452.7|720419.4|718419.4|720467.1|718977|719950.6|718402|35
1623330490000|2021-06-10 13:08:10|720413.8|718413.8|720438.8|718438.8|720438.8|718438.8|720403.6|718403.6|26
1623330500000|2021-06-10 13:08:20|720435.4|718435.4|720459.1|718459.1|720475.5|718936.4|719935.2|718435.4|34
1623330510000|2021-06-10 13:08:30|720470.8|718470.8|719979.3|718979.3|720484.6|719014.3|719954.1|718462|37
1623330520000|2021-06-10 13:08:40|719983.7|718983.7|719974.5|718974.5|720473.2|718984.1|719959.5|718473.2|29
1623330530000|2021-06-10 13:08:50|719974.6|718974.6|719970.8|718970.8|719982.6|718982.6|719956.4|718956.4|25
1623330540000|2021-06-10 13:09:00|720032.1|719032.1|720030.6|719030.6|720529.9|719042.6|719968.6|718527.3|35
1623330550000|2021-06-10 13:09:10|720028.3|719028.3|720048.8|719048.8|720049.9|719049.9|720026.4|719026.4|31
1623330560000|2021-06-10 13:09:20|720048.5|719048.5|720590.9|718590.9|720599|719054.4|720047.1|718559.8|31
1623330570000|2021-06-10 13:09:30|720600.9|718600.9|720564.2|718564.2|720600.9|719048.9|720046.9|718541.5|37
1623330580000|2021-06-10 13:09:40|720564|718564|720551.6|718551.6|720579.6|718579.6|720549.1|718549.1|35
1623330590000|2021-06-10 13:09:50|720552.1|718552.1|720550.8|718550.8|720569.6|718569.6|720549.4|718549.4|36
1623330600000|2021-06-10 13:10:00|720547.1|718547.1|720018|719018|720547.1|719038.1|720002.6|718481.7|38
1623330610000|2021-06-10 13:10:10|720024.9|719024.9|720025.2|719025.2|720028.2|719028.2|720014.7|719014.7|31
1623330620000|2021-06-10 13:10:20|720027.2|719027.2|720604.5|718604.5|720604.5|719096.9|720022.9|718559.3|31
1623330630000|2021-06-10 13:10:30|720598|718598|720620|718620|720620|718620|720592.2|718592.2|28
1623330640000|2021-06-10 13:10:40|720119.2|719119.2|720735.4|718735.4|720737.3|719240.5|720115.9|718662.4|37
1623330650000|2021-06-10 13:10:50|720734.6|718734.6|720747.1|718747.1|720751.3|718751.3|720732.7|718732.7|33
1623330660000|2021-06-10 13:11:00|720750.5|718750.5|720780.9|718780.9|720806.7|718806.7|720742.8|718742.8|36
1623330670000|2021-06-10 13:11:10|720776.7|718776.7|720764.1|718764.1|720779.9|718779.9|720752.1|718752.1|37
1623330680000|2021-06-10 13:11:20|720759.3|718759.3|720669.4|718669.4|720759.3|719204.6|720204.6|718668.8|34
1623330690000|2021-06-10 13:11:30|720667.3|718667.3|720576.6|718576.6|720668.9|719106.7|720077.6|718537.6|38
1623330700000|2021-06-10 13:11:40|720577.8|718577.8|720613.6|718613.6|720636.6|719115.9|720115.9|718547.6|38
1623330710000|2021-06-10 13:11:50|720616.4|718616.4|720618.3|718618.3|720629.6|718629.6|720602.6|718602.6|33
1623330720000|2021-06-10 13:12:00|720626.4|718626.4|720144|719144|720630.7|719144|720090.7|718557.4|37
1623330730000|2021-06-10 13:12:10|720135.3|719135.3|720150.7|719150.7|720712.7|719220.8|720123|718650.7|36
1623330740000|2021-06-10 13:12:20|720148.2|719148.2|720412.3|718412.3|720414.2|719228.9|719922.1|718412.3|38
1623330750000|2021-06-10 13:12:30|720407.7|718407.7|720421.4|718421.4|720428.8|718911.9|719897.1|718386.4|39
1623330760000|2021-06-10 13:12:40|720414.7|718414.7|719825.1|718825.1|720414.7|718837.4|719800.5|718298.4|34
1623330770000|2021-06-10 13:12:50|720320.4|718320.4|720328.6|718328.6|720333.9|718832.6|719796.4|718293.9|32
1623330780000|2021-06-10 13:13:00|719825.2|718825.2|719699|718699|720324.3|718825.2|719694.4|718249.8|39
1623330790000|2021-06-10 13:13:10|720174.3|718174.3|720129.4|718129.4|720189.6|718660.5|719642.6|718127.8|35
1623330800000|2021-06-10 13:13:20|720136.5|718136.5|719610.1|718610.1|720170.9|718674.7|719604.9|718111.8|32
1623330810000|2021-06-10 13:13:30|719613.4|718613.4|719636.1|718636.1|720100.8|718636.1|719566.1|718030.1|35
1623330820000|2021-06-10 13:13:40|720133.3|718133.3|719652.3|718652.3|720162.6|718665.4|719615.1|718119.9|35
1623330830000|2021-06-10 13:13:50|719669.3|718669.3|719725.6|718725.6|720239.9|718745.6|719665.4|718168.6|36
1623330840000|2021-06-10 13:14:00|719718.7|718718.7|719791.9|718791.9|720340.3|718807.8|719718.7|718228.1|36
1623330850000|2021-06-10 13:14:10|719791.8|718791.8|719757.9|718757.9|719791.8|718791.8|719721.8|718721.8|35
1623330860000|2021-06-10 13:14:20|719751.8|718751.8|719777.1|718777.1|720271.1|718778.3|719718.7|718235.1|35
1623330870000|2021-06-10 13:14:30|719767.1|718767.1|719864.6|718864.6|720380.5|718864.9|719748.9|718315.1|39
1623330880000|2021-06-10 13:14:40|719863.7|718863.7|719811.5|718811.5|720308.6|718865.8|719762.8|718308.6|28
1623330890000|2021-06-10 13:14:50|719811.9|718811.9|720315.9|718315.9|720325.7|718818.6|719798|718313.9|34
1623330900000|2021-06-10 13:15:00|720324.9|718324.9|719802.2|718802.2|720325|718820.9|719785.6|718296.2|34
1623330910000|2021-06-10 13:15:10|719800.7|718800.7|720361.6|718361.6|720367.6|718848.6|719800.7|718332.9|37
1623330920000|2021-06-10 13:15:20|720347.6|718347.6|719859.2|718859.2|720354.6|718859.2|719841.8|718347.6|25
1623330930000|2021-06-10 13:15:30|719858.6|718858.6|719943.2|718943.2|720357.4|718946.7|719834|718345|31
1623330940000|2021-06-10 13:15:40|719977|718977|720030.9|719030.9|720536.7|719065.5|719977|718536.7|38
1623330950000|2021-06-10 13:15:50|720015.4|719015.4|720051.5|719051.5|720088.1|719088.1|720015.4|719015.4|36
1623330960000|2021-06-10 13:16:00|720056.7|719056.7|719874.9|718874.9|720546.4|719056.7|719860.8|718537.9|38
1623330970000|2021-06-10 13:16:10|719876.6|718876.6|719849.9|718849.9|720448.2|718949.1|719849.9|718379.8|34
1623330980000|2021-06-10 13:16:20|720349.4|718349.4|719925.3|718925.3|720401|718925.3|719857.5|718348.8|30
1623330990000|2021-06-10 13:16:30|719926.1|718926.1|719888.5|718888.5|720379.8|718926.1|719868.7|718379.8|31
1623331000000|2021-06-10 13:16:40|719892.5|718892.5|719866|718866|720408.5|718917.2|719857.1|718377|35
1623331010000|2021-06-10 13:16:50|719864.1|718864.1|719862.2|718862.2|719873.2|718873.2|719858.4|718858.4|32
1623331020000|2021-06-10 13:17:00|719868.7|718868.7|720432.8|718432.8|720433.5|718938.5|719865.3|718425.5|34
1623331030000|2021-06-10 13:17:10|720426.3|718426.3|720579.6|718579.6|720587.6|719088.7|719929.1|718421.7|39
1623331040000|2021-06-10 13:17:20|720623.6|718623.6|720604.5|718604.5|720652|719126.9|720125.8|718601.8|39
1623331050000|2021-06-10 13:17:30|720618.9|718618.9|720704.9|718704.9|720755.9|718755.9|720611.7|718611.7|38
1623331060000|2021-06-10 13:17:40|720700.4|718700.4|720673.5|718673.5|720705.4|719190.7|720161|718666.7|35
1623331070000|2021-06-10 13:17:50|720669.3|718669.3|720641.8|718641.8|720675.4|719168.4|720135.2|718632.4|31
1623331080000|2021-06-10 13:18:00|720644.4|718644.4|720523.8|718523.8|720644.4|719069.9|720001.8|718507.8|33
1623331090000|2021-06-10 13:18:10|720522.9|718522.9|720621.8|718621.8|720634.9|719132.2|720127.5|718522.9|34
1623331100000|2021-06-10 13:18:20|720621.7|718621.7|720632.2|718632.2|720681.4|719149.4|720126.4|718618|35
1623331110000|2021-06-10 13:18:30|720630.8|718630.8|720619|718619|720631.9|719129.1|720085|718588.9|33
1623331120000|2021-06-10 13:18:40|720617.8|718617.8|720612.8|718612.8|720640.4|719143.2|720110.3|718581.7|38
1623331130000|2021-06-10 13:18:50|720619|718619|720144.5|719144.5|720640.4|719156.2|720120.7|718614.3|37
1623331140000|2021-06-10 13:19:00|720136|719136|720098.9|719098.9|720665|719162.5|720098.9|718602.5|30
1623331150000|2021-06-10 13:19:10|720096.7|719096.7|720048.6|719048.6|720604.3|719106.5|720045.3|718564.3|36
1623331160000|2021-06-10 13:19:20|720047|719047|720050.2|719050.2|720566.8|719076.5|720045.7|718557|33
1623331170000|2021-06-10 13:19:30|720048.4|719048.4|720116.3|719116.3|720607.6|719116.3|720048.2|718582.5|34
1623331180000|2021-06-10 13:19:40|720121.3|719121.3|720657|718657|720663|719139.7|720121.3|718624.5|32
1623331190000|2021-06-10 13:19:50|720661.5|718661.5|720122.8|719122.8|720662.6|719140.6|720106.1|718612.8|32
1623331200000|2021-06-10 13:20:00|720107|719107|720640.6|718640.6|720658|719143.2|720107|718601.7|38
1623331210000|2021-06-10 13:20:10|720131.7|719131.7|720169|719169|720169|719169|720117.9|719117.9|34
1623331220000|2021-06-10 13:20:20|720162.2|719162.2|720647.2|718647.2|720657.2|719166|720130.2|718632.7|28
1623331230000|2021-06-10 13:20:30|720638.3|718638.3|720171.7|719171.7|720672.1|719199.5|720158.6|718638.3|28
1623331240000|2021-06-10 13:20:40|720171.1|719171.1|720676.3|718676.3|720687|719171.1|720171.1|718668.2|35
1623331250000|2021-06-10 13:20:50|720678|718678|720677|718677|720684.9|719172.6|720172.6|718672.9|28
1623331260000|2021-06-10 13:21:00|720698|718698|720712.2|718712.2|720733|719262.2|720221.6|718698|31
1623331270000|2021-06-10 13:21:10|720709.4|718709.4|720697.2|718697.2|720736.5|719228.4|720227.2|718674.2|36
1623331280000|2021-06-10 13:21:20|720698.7|718698.7|720713.3|718713.3|720713.3|719208.4|720201.2|718661.8|37
1623331290000|2021-06-10 13:21:30|720698.2|718698.2|720671.1|718671.1|720707.3|719167.1|720163.4|718656.8|34
1623331300000|2021-06-10 13:21:40|720670.6|718670.6|720719|718719|720739.7|719233.8|720233.8|718666.4|31
1623331310000|2021-06-10 13:21:50|720707.5|718707.5|720718.6|718718.6|720719.9|718719.9|720694.2|718694.2|31
1623331320000|2021-06-10 13:22:00|720720|718720|720731.1|718731.1|720733.2|719268.5|720208.9|718699.4|29
1623331330000|2021-06-10 13:22:10|720715.9|718715.9|720784.5|718784.5|720788.1|719289.4|720281.1|718714|38
1623331340000|2021-06-10 13:22:20|720784.3|718784.3|720792.4|718792.4|720793|719275.7|720274.2|718751.7|34
1623331350000|2021-06-10 13:22:30|720786.8|718786.8|720282.9|719282.9|720790.5|719289.9|720274.7|718767.9|26
1623331360000|2021-06-10 13:22:40|720780.1|718780.1|720251.5|719251.5|720782.2|719294.5|720247|718770.9|30
1623331370000|2021-06-10 13:22:50|720199.4|719199.4|720213.6|719213.6|720234.6|719234.6|720199.4|719199.4|34
1623331380000|2021-06-10 13:23:00|720215.3|719215.3|720264|719264|720759|719274.7|720208.4|718701.5|31
1623331390000|2021-06-10 13:23:10|720264.9|719264.9|720246.1|719246.1|720271.4|719271.4|720236.1|719236.1|29
1623331400000|2021-06-10 13:23:20|720261.2|719261.2|720381.7|719381.7|720392.2|719392.2|720260.8|719260.8|36
1623331410000|2021-06-10 13:23:30|720381.9|719381.9|720413.2|719413.2|720427|719427|720344.3|719344.3|34
1623331420000|2021-06-10 13:23:40|720418.4|719418.4|720413.2|719413.2|720435.3|719435.3|720406.8|719406.8|32
1623331430000|2021-06-10 13:23:50|720414.5|719414.5|720460.2|719460.2|720983.4|719498.3|720406.7|718962.6|37
1623331440000|2021-06-10 13:24:00|720478.1|719478.1|720350.7|719350.7|720946|719478.1|720338.9|718861.8|36
1623331450000|2021-06-10 13:24:10|720342.9|719342.9|720368.6|719368.6|720378.6|719378.6|720332.3|719332.3|29
1623331460000|2021-06-10 13:24:20|720369.7|719369.7|720343|719343|720371|719371|720331.9|719331.9|33
1623331470000|2021-06-10 13:24:30|720343.8|719343.8|720359.5|719359.5|720363.2|719363.2|720341.5|719341.5|26
1623331480000|2021-06-10 13:24:40|720359.3|719359.3|720368.7|719368.7|720393.7|719393.7|720359.3|719359.3|31
1623331490000|2021-06-10 13:24:50|720378.7|719378.7|720388.9|719388.9|720917.7|719394.4|720370.6|718877.1|35
1623331500000|2021-06-10 13:25:00|720387.5|719387.5|720379.4|719379.4|720393.5|719393.5|720376.6|719376.6|30
1623331510000|2021-06-10 13:25:10|720379.6|719379.6|720253.5|719253.5|720379.6|719379.6|720238.9|719238.9|30
1623331520000|2021-06-10 13:25:20|720258.3|719258.3|720764.2|718764.2|720782.7|719275|720248.8|718753.1|32
1623331530000|2021-06-10 13:25:30|720764.9|718764.9|720288.9|719288.9|720778.5|719295.1|720286.8|718760.6|26
1623331540000|2021-06-10 13:25:40|720290|719290|720457.7|719457.7|720882.1|719457.7|720289.3|718882.1|34
1623331550000|2021-06-10 13:25:50|720458.7|719458.7|721023|719023|721037|719529.4|720458.7|718990.9|31
1623331560000|2021-06-10 13:26:00|721023.1|719023.1|721097|719097|721103.6|719605.6|720551.3|719010.9|29
1623331570000|2021-06-10 13:26:10|720599|719599|721062.9|719062.9|721087.5|719602.1|720556.4|719055.6|23
1623331580000|2021-06-10 13:26:20|721071.6|719071.6|720661.2|719661.2|721105.4|719665.5|720567|719066.5|29
1623331590000|2021-06-10 13:26:30|720664.4|719664.4|720665.1|719665.1|721187.7|719681.1|720630.5|719161.2|26
1623331600000|2021-06-10 13:26:40|720677.1|719677.1|720693.7|719693.7|720705.3|719705.3|720671.7|719671.7|26
1623331610000|2021-06-10 13:26:50|720696.5|719696.5|720683.3|719683.3|720696.5|719696.5|720673.5|719673.5|25
1623331620000|2021-06-10 13:27:00|720682.9|719682.9|720679.2|719679.2|721180.3|719687.2|720655.2|719167|24
1623331630000|2021-06-10 13:27:10|720677.8|719677.8|721178.3|719178.3|721179.5|719682.2|720667.1|719176|22
1623331640000|2021-06-10 13:27:20|721177.6|719177.6|720642.4|719642.4|721182.5|719682.3|720642.4|719151.5|23
1623331650000|2021-06-10 13:27:30|720642.5|719642.5|720686|719686|721182.8|719686|720638.8|719175.6|26
1623331660000|2021-06-10 13:27:40|720689.3|719689.3|720827.4|719827.4|720829.8|719829.8|720673.4|719673.4|26
1623331670000|2021-06-10 13:27:50|720823.7|719823.7|720831.5|719831.5|721255.6|719835.5|720770.4|719255.6|28
1623331680000|2021-06-10 13:28:00|720827.1|719827.1|720810.3|719810.3|721323.5|719838.3|720793.9|719311.8|28
1623331690000|2021-06-10 13:28:10|720813.8|719813.8|720852.2|719852.2|721318.5|719852.2|720809.6|719318.5|28
1623331700000|2021-06-10 13:28:20|720845.7|719845.7|720900.8|719900.8|721400.9|719900.8|720840.9|719400.9|23
1623331710000|2021-06-10 13:28:30|720905.8|719905.8|721002.3|720002.3|721007.4|720007.4|720895.8|719895.8|28
1623331720000|2021-06-10 13:28:40|721001.5|720001.5|721054.9|720054.9|721510.8|720073.6|720999.4|719510.8|29
1623331730000|2021-06-10 13:28:50|721541.9|719541.9|721020.5|720020.5|721541.9|720052.2|721000.7|719541.9|27
1623331740000|2021-06-10 13:29:00|721022.5|720022.5|720920.4|719920.4|721524.6|720022.5|720917.2|719414.4|28
1623331750000|2021-06-10 13:29:10|720928.3|719928.3|721280.9|719280.9|721431.9|719942.6|720772.5|719276.3|27
1623331760000|2021-06-10 13:29:20|721279.5|719279.5|720787.8|719787.8|721295.1|719794.7|720772.9|719278.8|27
1623331770000|2021-06-10 13:29:30|720788.3|719788.3|720761.7|719761.7|721266.7|719792.1|720723.7|719246.4|28
1623331780000|2021-06-10 13:29:40|720753.3|719753.3|720810.8|719810.8|720810.8|719810.8|720745.4|719745.4|28
1623331790000|2021-06-10 13:29:50|720785|719785|720846.7|719846.7|721302.5|719846.7|720785|719301.5|28
1623331800000|2021-06-10 13:30:00|720863.5|719863.5|721427.4|719427.4|721427.4|719932.2|720835.9|719343.5|28
1623331810000|2021-06-10 13:30:10|720916.6|719916.6|720877.3|719877.3|721403|719988.6|720819.6|719359.5|29
1623331820000|2021-06-10 13:30:20|720873.5|719873.5|721368.7|719368.7|721406.1|719917.6|720864.7|719368.7|29
1623331830000|2021-06-10 13:30:30|721357.9|719357.9|721320.7|719320.7|721378.8|719870|720870|719320.7|25
1623331840000|2021-06-10 13:30:40|721323.8|719323.8|721232.8|719232.8|721323.8|719799.5|720779.8|719232.6|29
1623331850000|2021-06-10 13:30:50|721224.3|719224.3|721278.6|719278.6|721302.3|719822.3|720676.1|719224.3|27
1623331860000|2021-06-10 13:31:00|721281.6|719281.6|720886.2|719886.2|721281.6|719890.3|720731.1|719247.9|29
1623331870000|2021-06-10 13:31:10|720888.7|719888.7|721488|719488|721493|719991.5|720888.7|719472.1|28
1623331880000|2021-06-10 13:31:20|721485|719485|720985.1|719985.1|721503.3|720000.6|720962.5|719447.2|28
1623331890000|2021-06-10 13:31:30|721487|719487|721506.7|719506.7|721514.2|719992.2|720975.8|719461.9|28
1623331900000|2021-06-10 13:31:40|721536.2|719536.2|721542.8|719542.8|721581.9|720044.1|721012.2|719536.2|28
1623331910000|2021-06-10 13:31:50|721544.3|719544.3|721564.2|719564.2|721581.8|720073.8|721065|719539.4|29
1623331920000|2021-06-10 13:32:00|721565.2|719565.2|721110.2|720110.2|721682.8|720220.7|721096.6|719565.2|27
1623331930000|2021-06-10 13:32:10|721630.5|719630.5|721101|720101|721631.9|720136.6|721096.4|719582.7|29
1623331940000|2021-06-10 13:32:20|721099.5|720099.5|721123.7|720123.7|721585|720123.7|721047.5|719557.3|26
1623331950000|2021-06-10 13:32:30|721128|720128|721651.5|719651.5|721651.5|720140.4|721088.7|719585.3|27
1623331960000|2021-06-10 13:32:40|721645.3|719645.3|721692.2|719692.2|721702.1|720223.1|721193.2|719645.3|28
1623331970000|2021-06-10 13:32:50|721166.7|720166.7|721596.6|719596.6|721656.7|720166.7|721095.7|719596.6|28
1623331980000|2021-06-10 13:33:00|721588.1|719588.1|721082.6|720082.6|721604.3|720104.8|721077.6|719566.5|28
1623331990000|2021-06-10 13:33:10|721097|720097|721383.8|719383.8|721474.4|720097|720851.4|719380.1|28
1623332000000|2021-06-10 13:33:20|720899.5|719899.5|720885.7|719885.7|721397.6|719904.7|720845.5|719368|26
1623332010000|2021-06-10 13:33:30|721365.9|719365.9|721514.4|719514.4|721516.9|720014.1|720898.8|719365.9|28
1623332020000|2021-06-10 13:33:40|721031|720031|721029|720029|721526|720031|721003|719497.8|28
1623332030000|2021-06-10 13:33:50|721028.7|720028.7|721022.2|720022.2|721520.5|720033.6|721006.9|719509.4|25
1623332040000|2021-06-10 13:34:00|721016.5|720016.5|721492.1|719492.1|721528.4|720026.9|720976.4|719470|26
1623332050000|2021-06-10 13:34:10|721489.6|719489.6|720900|719900|721504|719982.6|720889.6|719361.2|28
1623332060000|2021-06-10 13:34:20|721389.6|719389.6|721342.2|719342.2|721399.3|719878.5|720878.5|719334.8|27
1623332070000|2021-06-10 13:34:30|721345.4|719345.4|721306.8|719306.8|721367.8|719367.8|721293.4|719293.4|27
1623332080000|2021-06-10 13:34:40|721306.4|719306.4|721300.7|719300.7|721318.5|719318.5|721294.2|719294.2|26
1623332090000|2021-06-10 13:34:50|721300.2|719300.2|721254|719254|721325.9|719739.9|720739.9|719220.6|28
1623332100000|2021-06-10 13:35:00|721247.7|719247.7|721285.9|719285.9|721296.9|719296.9|721247.7|719247.7|27
1623332110000|2021-06-10 13:35:10|721278.3|719278.3|721173.3|719173.3|721285.7|719698.2|720698.2|719166.2|25
1623332120000|2021-06-10 13:35:20|721172.4|719172.4|721130.9|719130.9|721217|719694.9|720675.6|719130.9|25
1623332130000|2021-06-10 13:35:30|721130.7|719130.7|721078.6|719078.6|721161|719609.3|720609.3|719078.6|24
1623332140000|2021-06-10 13:35:40|721087.5|719087.5|721200.3|719200.3|721212.1|719682.7|720682.7|719076.6|28
1623332150000|2021-06-10 13:35:50|721197.4|719197.4|721251.4|719251.4|721344.7|719344.7|721197.4|719197.4|29
1623332160000|2021-06-10 13:36:00|721248.5|719248.5|721219.9|719219.9|721258.9|719752.3|720752.3|719200|28
1623332170000|2021-06-10 13:36:10|721210.8|719210.8|720515.4|719515.4|721215.3|719600.2|720515.4|719085.4|27
1623332180000|2021-06-10 13:36:20|720992|718992|721028.8|719028.8|721028.8|719028.8|720958.6|718958.6|28
1623332190000|2021-06-10 13:36:30|721040|719040|720950.4|718950.4|721062.4|719062.4|720950.4|718950.4|28
1623332200000|2021-06-10 13:36:40|720946.2|718946.2|720910.7|718910.7|721018.8|719018.8|720846.6|718846.6|28
1623332210000|2021-06-10 13:36:50|720946.6|718946.6|720854.1|718854.1|720960.4|718960.4|720854.1|718854.1|28
1623332220000|2021-06-10 13:37:00|720864.5|718864.5|720924.6|718924.6|720931.5|718931.5|720848.4|718848.4|29
1623332230000|2021-06-10 13:37:10|720916|718916|720896.8|718896.8|720916|718916|720877.4|718877.4|25
1623332240000|2021-06-10 13:37:20|720897.7|718897.7|720880.5|718880.5|720897.7|718897.7|720866.9|718866.9|28
1623332250000|2021-06-10 13:37:30|720878.2|718878.2|720895|718895|720929.1|719400.4|720400.4|718877.5|27
1623332260000|2021-06-10 13:37:40|720910.2|718910.2|720766.8|718766.8|720915.3|719401.5|720259.1|718747.7|26
1623332270000|2021-06-10 13:37:50|720769.4|718769.4|720815.6|718815.6|720856.1|719302.2|720302.2|718769.4|29
1623332280000|2021-06-10 13:38:00|720785|718785|720767.8|718767.8|720789.1|718789.1|720721.9|718721.9|28
1623332290000|2021-06-10 13:38:10|720742.3|718742.3|720694.6|718694.6|720763.2|718763.2|720693.5|718693.5|26
1623332300000|2021-06-10 13:38:20|720706.4|718706.4|720765.6|718765.6|720772.5|718772.5|720700.3|718700.3|28
1623332310000|2021-06-10 13:38:30|720766.2|718766.2|720746.5|718746.5|720766.2|719238.7|720238.7|718730.7|28
1623332320000|2021-06-10 13:38:40|720758.1|718758.1|720741|718741|720758.1|718758.1|720728.1|718728.1|27
1623332330000|2021-06-10 13:38:50|720734.3|718734.3|720771|718771|720789.2|719271.7|720253.4|718731.3|26
1623332340000|2021-06-10 13:39:00|720777.5|718777.5|720749.5|718749.5|720777.5|719263.5|720258.7|718746.7|23
1623332350000|2021-06-10 13:39:10|720750.3|718750.3|720766.4|718766.4|720825.8|719307.4|720258.1|718749.2|26
1623332360000|2021-06-10 13:39:20|720300.6|719300.6|720296.3|719296.3|720809.8|719312.8|720286.9|718784.3|28
1623332370000|2021-06-10 13:39:30|720300.8|719300.8|720330.2|719330.2|720841.8|719330.2|720295.2|718794.8|27
1623332380000|2021-06-10 13:39:40|720327.9|719327.9|720905.1|718905.1|720915.3|719417|720327.9|718842.2|29
1623332390000|2021-06-10 13:39:50|720895.3|718895.3|720847|718847|720900.6|719380.2|720370.9|718829.8|26
1623332400000|2021-06-10 13:40:00|720350.6|719350.6|720835.3|718835.3|720858.5|719350.6|720350.6|718825.5|26
1623332410000|2021-06-10 13:40:10|720836.4|718836.4|720798.8|718798.8|720836.4|719315.2|720276.1|718778.4|25
1623332420000|2021-06-10 13:40:20|720797.8|718797.8|720828.4|718828.4|720831|719324.4|720320.1|718785.3|27
1623332430000|2021-06-10 13:40:30|720824.4|718824.4|720800.4|718800.4|720841.9|718841.9|720773.8|718773.8|28
1623332440000|2021-06-10 13:40:40|720805.9|718805.9|720296|719296|720809|719298.1|720294|718772.6|24
1623332450000|2021-06-10 13:40:50|720292.8|719292.8|720270.6|719270.6|720795.7|719294.7|720267.8|718779.4|24
1623332460000|2021-06-10 13:41:00|720266.7|719266.7|720218.9|719218.9|720778.3|719290.8|720202.5|718675.7|27
1623332470000|2021-06-10 13:41:10|720216.9|719216.9|720757.6|718757.6|720795.7|719279.2|720216.9|718739.4|29
1623332480000|2021-06-10 13:41:20|720760.9|718760.9|720785.1|718785.1|720818.7|719267.1|720251.2|718755.8|25
1623332490000|2021-06-10 13:41:30|720788|718788|720718.2|718718.2|720808.8|719285.6|720220.3|718718.2|27
1623332500000|2021-06-10 13:41:40|720715.9|718715.9|720811.4|718811.4|720811.4|718811.4|720691|718691|28
1623332510000|2021-06-10 13:41:50|720815.3|718815.3|720864.7|718864.7|720864.7|719357.2|720309.2|718793.6|28
1623332520000|2021-06-10 13:42:00|720865.3|718865.3|720855.5|718855.5|720876.5|718876.5|720841.8|718841.8|27
1623332530000|2021-06-10 13:42:10|720859|718859|720453.7|719453.7|720906.5|719453.7|720392.9|718854.1|27
1623332540000|2021-06-10 13:42:20|720945.2|718945.2|720413.7|719413.7|720945.7|719446.6|720411.5|718903.1|27
1623332550000|2021-06-10 13:42:30|720413.9|719413.9|720441.1|719441.1|720918.4|719442.9|720412.2|718911.3|27
1623332560000|2021-06-10 13:42:40|720447|719447|720458.5|719458.5|720476.2|719476.2|720434.4|719434.4|23
1623332570000|2021-06-10 13:42:50|720458|719458|720425.6|719425.6|720960|719458|720422.8|718960|26
1623332580000|2021-06-10 13:43:00|720422.5|719422.5|720881.9|718881.9|720881.9|719435.9|720388.9|718880.6|25
1623332590000|2021-06-10 13:43:10|720880.3|718880.3|720861.2|718861.2|720884.8|719389.3|720355.1|718858.5|28
1623332600000|2021-06-10 13:43:20|720861.4|718861.4|720370.4|719370.4|720879.3|719371.4|720361.9|718861.4|25
1623332610000|2021-06-10 13:43:30|720370.9|719370.9|720884.8|718884.8|720893.1|719394.5|720367.8|718884.8|23
1623332620000|2021-06-10 13:43:40|720383|719383|720887|718887|720892.6|719398.8|720378.4|718887|20
1623332630000|2021-06-10 13:43:50|720888.4|718888.4|720879.9|718879.9|720922.8|719419|720410.6|718878|25
1623332640000|2021-06-10 13:44:00|720880.1|718880.1|720298.3|719298.3|720885.8|719357.3|720283.1|718824.8|28
1623332650000|2021-06-10 13:44:10|720299.9|719299.9|720403.6|719403.6|720922.2|719416|720299.9|718850.4|28
1623332660000|2021-06-10 13:44:20|720394.1|719394.1|720397.1|719397.1|720903|719399.9|720385.9|718897.8|25
1623332670000|2021-06-10 13:44:30|720894.1|718894.1|720377.8|719377.8|720908.1|719402.6|720377.8|718876.5|27
1623332680000|2021-06-10 13:44:40|720381.8|719381.8|720385.2|719385.2|720895.5|719392.3|720367.8|718849.7|26
1623332690000|2021-06-10 13:44:50|720380.8|719380.8|720328.1|719328.1|720875.7|719380.8|720328.1|718847.9|27
1623332700000|2021-06-10 13:45:00|720329.4|719329.4|720625.5|718625.5|720711.4|719329.4|720165.1|718625.5|27
1623332710000|2021-06-10 13:45:10|720600.1|718600.1|720620.4|718620.4|720665.9|719178.3|720089.3|718580.6|27
1623332720000|2021-06-10 13:45:20|720621.5|718621.5|720669.9|718669.9|720669.9|719119.2|720115.6|718611.7|28
1623332730000|2021-06-10 13:45:30|720675.2|718675.2|720722.1|718722.1|720722.4|718722.4|720669.8|718669.8|26
1623332740000|2021-06-10 13:45:40|720718.4|718718.4|720566.4|718566.4|720734.8|719122.6|720122.6|718566.4|28
1623332750000|2021-06-10 13:45:50|720053.9|719053.9|720483.3|718483.3|720570.5|719057.5|720038.7|718483.3|25
1623332760000|2021-06-10 13:46:00|720479.1|718479.1|720534.1|718534.1|720543.8|719008.3|719907.5|718397|28
1623332770000|2021-06-10 13:46:10|720494|718494|720532.5|718532.5|720532.5|719026|719962.8|718456|28
1623332780000|2021-06-10 13:46:20|720528.6|718528.6|720509.8|718509.8|720532.9|719013.2|720004.5|718509.8|27
1623332790000|2021-06-10 13:46:30|720510.6|718510.6|719973.9|718973.9|720514|719007.2|719969.4|718480.7|27
1623332800000|2021-06-10 13:46:40|719979|718979|720013.9|719013.9|720535.6|719016.5|719967.3|718502.2|25
1623332810000|2021-06-10 13:46:50|720009.3|719009.3|720029.3|719029.3|720531.2|719032.5|720009.3|718514.7|23
1623332820000|2021-06-10 13:47:00|720517.5|718517.5|719961.5|718961.5|720517.5|719030.4|719954.7|718462.7|27
1623332830000|2021-06-10 13:47:10|719970.6|718970.6|720497.9|718497.9|720510.4|719008.2|719970.6|718422.2|29
1623332840000|2021-06-10 13:47:20|720494.1|718494.1|720000.6|719000.6|720534.6|719037.7|719999.9|718492.7|27
1623332850000|2021-06-10 13:47:30|720003.6|719003.6|720029.8|719029.8|720508.4|719035.3|720002.5|718494.4|27
1623332860000|2021-06-10 13:47:40|720028.3|719028.3|720026.8|719026.8|720033.8|719033.8|720022.6|719022.6|26
1623332870000|2021-06-10 13:47:50|720027.4|719027.4|719963.9|718963.9|720530.1|719027.4|719953.3|718467.3|24
1623332880000|2021-06-10 13:48:00|720453|718453|720415.5|718415.5|720516.7|718986.4|719890.4|718369.5|29
1623332890000|2021-06-10 13:48:10|720406.6|718406.6|720442.3|718442.3|720457.7|718953.3|719937.1|718372.6|28
1623332900000|2021-06-10 13:48:20|720442.4|718442.4|720438.6|718438.6|720482.3|718965.6|719965.6|718422|28
1623332910000|2021-06-10 13:48:30|720440.9|718440.9|720440.1|718440.1|720457.1|718923.2|719923.2|718415.3|27
1623332920000|2021-06-10 13:48:40|720425.6|718425.6|720401.9|718401.9|720479.6|718943.5|719866.5|718354.5|26
1623332930000|2021-06-10 13:48:50|720402.5|718402.5|720238.6|718238.6|720402.5|718767.7|719745.8|718232.7|27
1623332940000|2021-06-10 13:49:00|720238|718238|720195.1|718195.1|720238|718727.5|719591.3|718068.5|28
1623332950000|2021-06-10 13:49:10|720192.6|718192.6|720241.2|718241.2|720367.5|718766.7|719732.2|718190.5|29
1623332960000|2021-06-10 13:49:20|719731.9|718731.9|720166.7|718166.7|720230|718731.9|719677.8|718120.8|27
1623332970000|2021-06-10 13:49:30|720174|718174|720181.5|718181.5|720216.6|718716.1|719664.6|718137.1|29
1623332980000|2021-06-10 13:49:40|720177.8|718177.8|720239.3|718239.3|720239.3|718678.4|719678.4|718168.3|29
1623332990000|2021-06-10 13:49:50|720238.9|718238.9|719680.3|718680.3|720238.9|718738.3|719674.4|718164.1|26
1623333000000|2021-06-10 13:50:00|719695.2|718695.2|720102.5|718102.5|720189.3|718696.5|719689.9|718102.5|28
1623333010000|2021-06-10 13:50:10|720099.5|718099.5|719611.1|718611.1|720122|718622.6|719566|718095.7|28
1623333020000|2021-06-10 13:50:20|719621|718621|719541.6|718541.6|720085.1|718621|719534.3|718053.5|28
1623333030000|2021-06-10 13:50:30|719540|718540|719515.2|718515.2|720036.3|718542.4|719508.4|718024.2|25
1623333040000|2021-06-10 13:50:40|719513.9|718513.9|719516.7|718516.7|720025.1|718542.4|719513.4|718018.7|24
1623333050000|2021-06-10 13:50:50|719517.1|718517.1|719991.4|717991.4|719993.1|718518|719465.8|717959.1|34
1623333060000|2021-06-10 13:51:00|719993.5|717993.5|720004.1|718004.1|720094.9|718473|719367.7|717867.7|37
1623333070000|2021-06-10 13:51:10|719991.2|717991.2|720043.4|718043.4|720068.5|718549.7|719496.7|717967.3|38
1623333080000|2021-06-10 13:51:20|720040.6|718040.6|720019.7|718019.7|720076.9|718542.3|719457.4|717955|38
1623333090000|2021-06-10 13:51:30|719508.7|718508.7|720046.5|718046.5|720055.3|718536.5|719508.7|717979.5|38
1623333100000|2021-06-10 13:51:40|719524.8|718524.8|720118.4|718118.4|720123.9|718597.2|719524.8|718039.1|35
1623333110000|2021-06-10 13:51:50|720120.2|718120.2|720196.1|718196.1|720208.1|718662.5|719662.5|718120.2|38
1623333120000|2021-06-10 13:52:00|720186.6|718186.6|720222.4|718222.4|720230.9|718694.1|719673.3|718147.1|39
1623333130000|2021-06-10 13:52:10|720227.1|718227.1|720125.5|718125.5|720227.1|718645|719629.2|718122.5|35
1623333140000|2021-06-10 13:52:20|720132.6|718132.6|720126|718126|720141.6|718640|719633.3|718125.5|29
1623333150000|2021-06-10 13:52:30|720129.6|718129.6|719565.9|718565.9|720129.6|718565.9|719524.2|718041.9|36
1623333160000|2021-06-10 13:52:40|719573.4|718573.4|720092.7|718092.7|720116.7|718573.4|719573.4|718086.9|36
1623333170000|2021-06-10 13:52:50|720098.9|718098.9|719536|718536|720098.9|718586.2|719514.6|718028.3|32
1623333180000|2021-06-10 13:53:00|719541.1|718541.1|720067.2|718067.2|720125.7|718621|719529.4|718005.6|36
1623333190000|2021-06-10 13:53:10|720069.5|718069.5|720088.3|718088.3|720094.9|718094.9|720064.4|718064.4|37
1623333200000|2021-06-10 13:53:20|720086.2|718086.2|720066.5|718066.5|720093|718093|720061.8|718061.8|25
1623333210000|2021-06-10 13:53:30|720064.7|718064.7|719983.8|717983.8|720067.6|718557.6|719452.1|717973.7|37
1623333220000|2021-06-10 13:53:40|719983.6|717983.6|719905.4|717905.4|720014.4|718416.5|719403.4|717905.4|33
1623333230000|2021-06-10 13:53:50|719869.1|717869.1|719829.6|717829.6|719881.6|718371.6|719318.7|717814.4|36
1623333240000|2021-06-10 13:54:00|719832.2|717832.2|719357.6|718357.6|719865.7|718381.5|719355.7|717825.3|35
1623333250000|2021-06-10 13:54:10|719367.5|718367.5|719831|717831|719863.5|718368|719356.4|717829.8|32
1623333260000|2021-06-10 13:54:20|719832.5|717832.5|719623.1|717623.1|719832.5|718233.2|719127|717596.9|38
1623333270000|2021-06-10 13:54:30|719613.4|717613.4|719609.8|717609.8|719641.8|717641.8|719604.4|717604.4|34
1623333280000|2021-06-10 13:54:40|719611.1|717611.1|719616.8|717616.8|719623.8|718078.6|719078.6|717589.1|30
1623333290000|2021-06-10 13:54:50|719621.2|717621.2|719610.6|717610.6|719622.9|717622.9|719595.1|717595.1|38
1623333300000|2021-06-10 13:55:00|719617.5|717617.5|719776.4|717776.4|719780.1|717780.1|719607.8|717607.8|40
1623333310000|2021-06-10 13:55:10|719778.3|717778.3|719719.7|717719.7|719807.1|717807.1|719712|717712|36
1623333320000|2021-06-10 13:55:20|719721|717721|719672.5|717672.5|719728.3|717728.3|719658.7|717658.7|34
1623333330000|2021-06-10 13:55:30|719668.7|717668.7|719673.5|717673.5|719715.5|717715.5|719647.6|717647.6|34
1623333340000|2021-06-10 13:55:40|719669.1|717669.1|719763.2|717763.2|719763.2|717763.2|719669.1|717669.1|40
1623333350000|2021-06-10 13:55:50|719765.5|717765.5|719691.5|717691.5|719765.5|717765.5|719688.8|717688.8|32
1623333360000|2021-06-10 13:56:00|719689.5|717689.5|719678.4|717678.4|719689.5|717689.5|719648.5|717648.5|27
1623333370000|2021-06-10 13:56:10|719683|717683|719766.7|717766.7|719775|717775|719669.6|717669.6|31
1623333380000|2021-06-10 13:56:20|719768.6|717768.6|719842.1|717842.1|719858.4|717858.4|719766.1|717766.1|35
1623333390000|2021-06-10 13:56:30|719844.3|717844.3|719884.3|717884.3|719897.2|717897.2|719836.5|717836.5|35
1623333400000|2021-06-10 13:56:40|719878|717878|719836.4|717836.4|719885.2|718351.4|719326.7|717830.8|32
1623333410000|2021-06-10 13:56:50|719835.9|717835.9|719861.6|717861.6|719861.6|718359.5|719330.3|717824|36
1623333420000|2021-06-10 13:57:00|719845.9|717845.9|719769.2|717769.2|719857.6|718286.1|719286.1|717750|36
1623333430000|2021-06-10 13:57:10|719775.6|717775.6|719716|717716|719816.3|718283.4|719283.4|717705|35
1623333440000|2021-06-10 13:57:20|719715.9|717715.9|719619.8|717619.8|719720|718135.7|719124|717612|37
1623333450000|2021-06-10 13:57:30|719624.3|717624.3|719643.1|717643.1|719697.7|718180.3|719153.3|717624.3|38
1623333460000|2021-06-10 13:57:40|719133.4|718133.4|719624.9|717624.9|719675.6|718163.7|719117.9|717598.6|38
1623333470000|2021-06-10 13:57:50|719623.9|717623.9|719722.5|717722.5|719750.3|718213.9|719164|717623.9|37
1623333480000|2021-06-10 13:58:00|719702.1|717702.1|719658.7|717658.7|719702.1|717702.1|719637|717637|34
1623333490000|2021-06-10 13:58:10|719664.5|717664.5|719702.2|717702.2|719702.2|718188.7|719174.1|717664.5|37
1623333500000|2021-06-10 13:58:20|719682.4|717682.4|719682.8|717682.8|719690.6|718189.6|719176.2|717673.1|38
1623333510000|2021-06-10 13:58:30|719682.7|717682.7|719189.3|718189.3|719695.4|718192.1|719178.1|717671.5|32
1623333520000|2021-06-10 13:58:40|719193.4|718193.4|719630.3|717630.3|719660|718193.5|719144.4|717620.2|38
1623333530000|2021-06-10 13:58:50|719625.9|717625.9|719149.3|718149.3|719649.8|718152.5|719135.5|717616.8|36
1623333540000|2021-06-10 13:59:00|719142.8|718142.8|719669.2|717669.2|719669.2|718154.9|719124.9|717608.7|32
1623333550000|2021-06-10 13:59:10|719669.5|717669.5|719671.8|717671.8|719687|718170.3|719170.3|717643.9|35
1623333560000|2021-06-10 13:59:20|719667.2|717667.2|719739.8|717739.8|719745|718234.3|719234.3|717660.5|36
1623333570000|2021-06-10 13:59:30|719755.1|717755.1|719816.4|717816.4|719819.7|718318.5|719244.8|717742.6|31
1623333580000|2021-06-10 13:59:40|719816|717816|719803.2|717803.2|719819|718336.2|719319.8|717802.7|31
1623333590000|2021-06-10 13:59:50|719813.9|717813.9|719432.4|718432.4|719929.3|718434.4|719315.1|717800.5|26
1623333600000|2021-06-10 14:00:00|719431.9|718431.9|719842.7|717842.7|719911.8|718431.9|719383.9|717838|35
1623333610000|2021-06-10 14:00:10|719842.4|717842.4|719842.7|717842.7|719847.6|718335.2|719335.2|717829.4|27
1623333620000|2021-06-10 14:00:20|719842.3|717842.3|719897.8|717897.8|719908|718396.2|719388.7|717842.3|34
1623333630000|2021-06-10 14:00:30|719900.7|717900.7|719403.6|718403.6|719904.3|718405.2|719389.9|717870.9|34
1623333640000|2021-06-10 14:00:40|719874|717874|719829.5|717829.5|719880.5|718375|719356.7|717817.4|31
1623333650000|2021-06-10 14:00:50|719828.9|717828.9|719827.5|717827.5|719877.6|718343.5|719343.5|717812.3|29
1623333660000|2021-06-10 14:01:00|719842.1|717842.1|719889.8|717889.8|719905.3|718360.3|719342|717842.1|32
1623333670000|2021-06-10 14:01:10|719889.3|717889.3|719938.7|717938.7|719949|718392.9|719349.6|717854.6|36
1623333680000|2021-06-10 14:01:20|719932|717932|719789.7|717789.7|719932.4|718438.2|719289.8|717775.5|35
1623333690000|2021-06-10 14:01:30|719280.2|718280.2|719504.1|717504.1|719778.1|718280.2|719008.7|717493.5|35
1623333700000|2021-06-10 14:01:40|719504.4|717504.4|719484.9|717484.9|719533|718014|718989.2|717473.8|37
1623333710000|2021-06-10 14:01:50|719480.3|717480.3|719484.9|717484.9|719534.4|718021.8|718997.3|717480|36
1623333720000|2021-06-10 14:02:00|719481.2|717481.2|719501.5|717501.5|719506.1|717506.1|719468.3|717468.3|33
1623333730000|2021-06-10 14:02:10|719490.5|717490.5|719481.1|717481.1|719541.8|717541.8|719467.4|717467.4|37
1623333740000|2021-06-10 14:02:20|719480.3|717480.3|719507.9|717507.9|719519.1|718007.5|719004.3|717480.3|33
1623333750000|2021-06-10 14:02:30|719506.7|717506.7|719505.5|717505.5|719520.9|717520.9|719499.3|717499.3|29
1623333760000|2021-06-10 14:02:40|719510.1|717510.1|719510.6|717510.6|719516|717516|719509.9|717509.9|24
1623333770000|2021-06-10 14:02:50|719512.8|717512.8|719521.3|717521.3|719521.3|717521.3|719512.8|717512.8|25
1623333780000|2021-06-10 14:03:00|719511.4|717511.4|719502.4|717502.4|719519.1|718020|719004.4|717502.4|25
1623333790000|2021-06-10 14:03:10|719507.1|717507.1|719032.5|718032.5|719531.1|718032.5|719027.2|717507.1|29
1623333800000|2021-06-10 14:03:20|719030.6|718030.6|719009.3|718009.3|719509.5|718030.6|718998.9|717488.5|27
1623333810000|2021-06-10 14:03:30|719012.8|718012.8|719415|717415|719444.1|718014|719007.1|717401.9|24
1623333820000|2021-06-10 14:03:40|719420.6|717420.6|719394|717394|719441.6|717935|718911.9|717382.3|35
1623333830000|2021-06-10 14:03:50|719396.2|717396.2|719422|717422|719422|717910.2|718893.9|717389.8|27
1623333840000|2021-06-10 14:04:00|719427.7|717427.7|719439|717439|719459|717947.9|718919.1|717422.3|30
1623333850000|2021-06-10 14:04:10|719438.3|717438.3|719398.5|717398.5|719438.3|717929.3|718909.1|717398.5|28
1623333860000|2021-06-10 14:04:20|719399.8|717399.8|718900.7|717900.7|719411.3|717911.6|718898.7|717384.9|27
1623333870000|2021-06-10 14:04:30|718900.8|717900.8|719193.5|717193.5|719237|717900.8|718675.8|717167.4|36
1623333880000|2021-06-10 14:04:40|719195.9|717195.9|719191.1|717191.1|719207.1|717207.1|719178.9|717178.9|33
1623333890000|2021-06-10 14:04:50|719202.2|717202.2|718718.2|717718.2|719219.3|717718.2|718715.1|717195.8|32
1623333900000|2021-06-10 14:05:00|718718.3|717718.3|719171.5|717171.5|719218.5|717719.1|718712.7|717169.9|30
1623333910000|2021-06-10 14:05:10|719170.3|717170.3|719142.4|717142.4|719173.8|717173.8|719142.4|717142.4|32
1623333920000|2021-06-10 14:05:20|719141.7|717141.7|718643.9|717643.9|719157.9|717653.3|718631.1|717130|31
1623333930000|2021-06-10 14:05:30|718645.9|717645.9|719148|717148|719165|717654|718635|717131.7|33
1623333940000|2021-06-10 14:05:40|719147.9|717147.9|719149.3|717149.3|719155.3|717650|718619|717131.2|35
1623333950000|2021-06-10 14:05:50|719150.1|717150.1|718634.3|717634.3|719152.5|717654|718626.6|717125.2|31
1623333960000|2021-06-10 14:06:00|718632.7|717632.7|719231.3|717231.3|719231.3|717732.5|718612.7|717199.2|29
1623333970000|2021-06-10 14:06:10|719236.5|717236.5|719244.5|717244.5|719258.8|717757.1|718676.6|717213.2|39
1623333980000|2021-06-10 14:06:20|719252.1|717252.1|719289|717289|719289|717752.8|718752.8|717233.6|34
1623333990000|2021-06-10 14:06:30|719287.3|717287.3|718704.2|717704.2|719287.3|717746.5|718675.5|717163|35
1623334000000|2021-06-10 14:06:40|718699.3|717699.3|718695.3|717695.3|719210|717722.2|718686.3|717191.8|34
1623334010000|2021-06-10 14:06:50|718701.3|717701.3|718705.5|717705.5|718714|717714|718684.3|717684.3|33
1623334020000|2021-06-10 14:07:00|718705.6|717705.6|719130.2|717130.2|719142.3|717705.6|718642.5|717099.8|31
1623334030000|2021-06-10 14:07:10|719110.9|717110.9|719113.7|717113.7|719153.3|717153.3|719094.9|717094.9|36
1623334040000|2021-06-10 14:07:20|719133.6|717133.6|719197|717197|719222.6|717714.2|718708.2|717131.5|29
1623334050000|2021-06-10 14:07:30|719198|717198|719227.6|717227.6|719227.6|717227.6|719182.9|717182.9|35
1623334060000|2021-06-10 14:07:40|719193.5|717193.5|719253|717253|719253.4|717253.4|719165.6|717165.6|34
1623334070000|2021-06-10 14:07:50|719246.2|717246.2|719252.7|717252.7|719359.3|717359.3|719246.2|717246.2|36
1623334080000|2021-06-10 14:08:00|719228.3|717228.3|719329.3|717329.3|719335.8|717335.8|719228.3|717228.3|32
1623334090000|2021-06-10 14:08:10|719335.2|717335.2|719273.9|717273.9|719335.2|717335.2|719271|717271|34
1623334100000|2021-06-10 14:08:20|719273.6|717273.6|719294.5|717294.5|719299.4|717299.4|719245.2|717245.2|32
1623334110000|2021-06-10 14:08:30|719297.2|717297.2|719315.9|717315.9|719330.8|717330.8|719266.4|717266.4|37
1623334120000|2021-06-10 14:08:40|719317|717317|719278.6|717278.6|719334|717334|719265|717265|32
1623334130000|2021-06-10 14:08:50|719279.5|717279.5|719308.8|717308.8|719308.8|717308.8|719268.8|717268.8|35
1623334140000|2021-06-10 14:09:00|719249.4|717249.4|719366.2|717366.2|719377|717881.1|718796.7|717249.4|36
1623334150000|2021-06-10 14:09:10|719367.5|717367.5|719306.1|717306.1|719420.9|717892.6|718821|717305.2|34
1623334160000|2021-06-10 14:09:20|719303.8|717303.8|719309.5|717309.5|719333|717333|719294.6|717294.6|32
1623334170000|2021-06-10 14:09:30|719298.8|717298.8|719349.6|717349.6|719363.6|717842.6|718794.6|717298.8|33
1623334180000|2021-06-10 14:09:40|719345.7|717345.7|719343.1|717343.1|719349.8|717853.3|718853.3|717328.2|32
1623334190000|2021-06-10 14:09:50|719344.4|717344.4|719409|717409|719474.7|717474.7|719330.2|717330.2|35
1623334200000|2021-06-10 14:10:00|719425.6|717425.6|719507.6|717507.6|719518.3|717518.3|719390.7|717390.7|37
1623334210000|2021-06-10 14:10:10|719508.9|717508.9|719580.1|717580.1|719582.1|717582.1|719495.2|717495.2|35
1623334220000|2021-06-10 14:10:20|719580.8|717580.8|719654.2|717654.2|719657.7|717657.7|719579.9|717579.9|35
1623334230000|2021-06-10 14:10:30|719654.6|717654.6|719570|717570|719681.5|717681.5|719570|717570|35
1623334240000|2021-06-10 14:10:40|719564.8|717564.8|719644.6|717644.6|719650.9|717650.9|719539.1|717539.1|37
1623334250000|2021-06-10 14:10:50|719632.4|717632.4|719547.7|717547.7|719632.4|717632.4|719472.8|717472.8|38
1623334260000|2021-06-10 14:11:00|719545.1|717545.1|719504.3|717504.3|719566.2|717566.2|719441.4|717441.4|35
1623334270000|2021-06-10 14:11:10|719499.4|717499.4|719510.2|717510.2|719565.3|718047.1|719047.1|717499.4|37
1623334280000|2021-06-10 14:11:20|719508.9|717508.9|719498.8|717498.8|719527.5|718008.9|719008.9|717494.3|23
1623334290000|2021-06-10 14:11:30|719486.5|717486.5|719541.1|717541.1|719559.8|718037.3|719036.1|717484.6|35
1623334300000|2021-06-10 14:11:40|719538.7|717538.7|719487.9|717487.9|719570.3|718036.6|719024.1|717487.9|34
1623334310000|2021-06-10 14:11:50|719487.4|717487.4|719516.4|717516.4|719518.5|717518.5|719487.4|717487.4|30
1623334320000|2021-06-10 14:12:00|719532.1|717532.1|719564.9|717564.9|719575.1|717575.1|719532.1|717532.1|31
1623334330000|2021-06-10 14:12:10|719555.9|717555.9|719564.6|717564.6|719578.6|717578.6|719548.3|717548.3|35
1623334340000|2021-06-10 14:12:20|719564|717564|719501.6|717501.6|719565.1|717565.1|719501.6|717501.6|30
1623334350000|2021-06-10 14:12:30|719505.5|717505.5|719504.1|717504.1|719515.2|718004.6|719001.9|717476.4|30
1623334360000|2021-06-10 14:12:40|719485.7|717485.7|719405.9|717405.9|719509.3|717509.3|719386.5|717386.5|32
1623334370000|2021-06-10 14:12:50|719408.5|717408.5|719384.5|717384.5|719408.5|717408.5|719372.8|717372.8|28
1623334380000|2021-06-10 14:13:00|719385.9|717385.9|719336|717336|719386.8|717386.8|719326.7|717326.7|31
1623334390000|2021-06-10 14:13:10|719332.6|717332.6|719251.7|717251.7|719339|717777.4|718777.4|717245.9|35
1623334400000|2021-06-10 14:13:20|719252.1|717252.1|718805.9|717805.9|719295.5|717812.7|718805.9|717235.8|31
1623334410000|2021-06-10 14:13:30|718805.5|717805.5|718753|717753|719316.6|717808.4|718745.6|717261.2|32
1623334420000|2021-06-10 14:13:40|719249|717249|719237.2|717237.2|719256.3|717735.1|718735.1|717236|26
1623334430000|2021-06-10 14:13:50|719230.5|717230.5|719087.5|717087.5|719253.5|717640.6|718588.9|717073.2|33
1623334440000|2021-06-10 14:14:00|719088.9|717088.9|719038.3|717038.3|719101.5|717599.9|718582.7|717029.8|36
1623334450000|2021-06-10 14:14:10|719038.5|717038.5|718960.1|716960.1|719047.5|717535.8|718498.1|716944.3|36
1623334460000|2021-06-10 14:14:20|718948.6|716948.6|718925.1|716925.1|718959.5|717452|718425.3|716904.9|35
1623334470000|2021-06-10 14:14:30|718929.9|716929.9|718927.2|716927.2|718966|717433|718420.9|716912.2|36
1623334480000|2021-06-10 14:14:40|718918.9|716918.9|718975.7|716975.7|719007|717477.9|718477.9|716915.1|32
1623334490000|2021-06-10 14:14:50|718957.2|716957.2|718947.5|716947.5|718996.5|716996.5|718927.3|716927.3|36
1623334500000|2021-06-10 14:15:00|718440.2|717440.2|718807|716807|718933.4|717440.2|718284.5|716779.2|36
1623334510000|2021-06-10 14:15:10|718797.9|716797.9|718237.7|717237.7|718799.5|717272|718235.5|716740.2|33
1623334520000|2021-06-10 14:15:20|718236.6|717236.6|718243.8|717243.8|718808.5|717300.4|718223.3|716719.1|36
1623334530000|2021-06-10 14:15:30|718244.4|717244.4|718748.5|716748.5|718748.5|717270.7|718236.9|716738.2|32
1623334540000|2021-06-10 14:15:40|718253|717253|718248|717248|718759.8|717265.8|718238.8|716756|33
1623334550000|2021-06-10 14:15:50|718255.1|717255.1|718734.5|716734.5|718755.1|717258.8|718243.8|716728.6|34
1623334560000|2021-06-10 14:16:00|718737.1|716737.1|718228.2|717228.2|718743.2|717247.5|718220.3|716737.1|29
1623334570000|2021-06-10 14:16:10|718227.8|717227.8|718743.5|716743.5|718754.8|717253.8|718209.6|716717.9|35
1623334580000|2021-06-10 14:16:20|718245.4|717245.4|718248.5|717248.5|718754.7|717264.7|718245.4|716726.6|32
1623334590000|2021-06-10 14:16:30|718245.6|717245.6|718477.5|716477.5|718799.7|717285.3|717952.1|716438.8|40
1623334600000|2021-06-10 14:16:40|718463.8|716463.8|718098.5|717098.5|718596.2|717098.5|717935.7|716436.9|37
1623334610000|2021-06-10 14:16:50|718083.9|717083.9|718568.9|716568.9|718685.1|717190.2|718083.9|716559.5|36
1623334620000|2021-06-10 14:17:00|718567.2|716567.2|718051.5|717051.5|718616.4|717094.4|718046.7|716553.4|37
1623334630000|2021-06-10 14:17:10|718052.5|717052.5|718007.5|717007.5|718568.6|717060|718007.5|716501.8|33
1623334640000|2021-06-10 14:17:20|718001.9|717001.9|718437.9|716437.9|718494.7|717001.9|717943.3|716437.9|29
1623334650000|2021-06-10 14:17:30|718440.2|716440.2|718349.7|716349.7|718441.6|716913.3|717867.3|716347.2|34
1623334660000|2021-06-10 14:17:40|717850.5|716850.5|718407.5|716407.5|718415.4|716889.1|717832.2|716363.7|38
1623334670000|2021-06-10 14:17:50|718404.5|716404.5|718355.4|716355.4|718451.6|716911.3|717841.9|716355.4|34
1623334680000|2021-06-10 14:18:00|718373|716373|718410|716410|718442.1|716969.5|717867.4|716360.2|37
1623334690000|2021-06-10 14:18:10|717916.6|716916.6|717882.5|716882.5|718415|716916.6|717871|716360.9|38
1623334700000|2021-06-10 14:18:20|717889.8|716889.8|717862.5|716862.5|718381.9|716894.2|717846.9|716377.2|33
1623334710000|2021-06-10 14:18:30|717863|716863|717839.5|716839.5|718340.4|716863|717837.1|716333.8|30
1623334720000|2021-06-10 14:18:40|718338.9|716338.9|718241.6|716241.6|718342.5|716842.2|717770.1|716223.1|36
1623334730000|2021-06-10 14:18:50|718235|716235|717830.3|716830.3|718310.2|716830.3|717732.7|716235|37
1623334740000|2021-06-10 14:19:00|717770.1|716770.1|717656|716656|718233.1|716770.1|717635.6|716122.9|35
1623334750000|2021-06-10 14:19:10|717654.6|716654.6|717653.4|716653.4|718152.9|716657.4|717620.8|716138.9|34
1623334760000|2021-06-10 14:19:20|717655|716655|718148.5|716148.5|718148.5|716655.6|717643.8|716143.7|31
1623334770000|2021-06-10 14:19:30|718149.2|716149.2|717531|716531|718149.3|716642.3|717520.5|716022|31
1623334780000|2021-06-10 14:19:40|718030.7|716030.7|717538.2|716538.2|718035.4|716541.3|717525|716028.7|32
1623334790000|2021-06-10 14:19:50|717534.2|716534.2|717510.3|716510.3|717540.5|716540.5|717508.5|716508.5|32
1623334800000|2021-06-10 14:20:00|717509.7|716509.7|717508.2|716508.2|718002.1|716511.9|717481.2|716000|35
1623334810000|2021-06-10 14:20:10|717506.7|716506.7|717530|716530|718004.3|716537.3|717501.2|715996.8|32
1623334820000|2021-06-10 14:20:20|717529.2|716529.2|717530.2|716530.2|717571|716571|717527.4|716527.4|33
1623334830000|2021-06-10 14:20:30|717508.6|716508.6|717635|716635|718033|716647|717508.6|716029|33
1623334840000|2021-06-10 14:20:40|717636.2|716636.2|717860.7|716860.7|718363.4|716860.7|717592|716121.8|37
1623334850000|2021-06-10 14:20:50|717854|716854|717929.4|716929.4|718354.1|716963.5|717836.3|716344.3|36
1623334860000|2021-06-10 14:21:00|717938|716938|717954.1|716954.1|717979.8|716979.8|717869.1|716869.1|34
1623334870000|2021-06-10 14:21:10|717961|716961|717920|716920|718035.5|717035.5|717908.1|716908.1|32
1623334880000|2021-06-10 14:21:20|717919.3|716919.3|717851.4|716851.4|717958.9|716958.9|717845.4|716845.4|36
1623334890000|2021-06-10 14:21:30|717856.6|716856.6|717873.3|716873.3|717885.2|716885.2|717856.6|716856.6|36
1623334900000|2021-06-10 14:21:40|717872.9|716872.9|717872.4|716872.4|718384.8|716886|717848|716383.5|29
1623334910000|2021-06-10 14:21:50|717871.9|716871.9|717903.7|716903.7|718397.5|716905|717870.8|716383|29
1623334920000|2021-06-10 14:22:00|717903|716903|717900.1|716900.1|717930.7|716930.7|717888.3|716888.3|32
1623334930000|2021-06-10 14:22:10|717897.2|716897.2|717848.5|716848.5|718409|716930|717835.3|716393.5|33
1623334940000|2021-06-10 14:22:20|717851.2|716851.2|717836.4|716836.4|717851.2|716851.2|717802.8|716802.8|33
1623334950000|2021-06-10 14:22:30|717836.5|716836.5|717815.8|716815.8|718361.6|716854|717792.7|716359.8|35
1623334960000|2021-06-10 14:22:40|717816|716816|717812.7|716812.7|717817.8|716817.8|717793.6|716793.6|33
1623334970000|2021-06-10 14:22:50|717814.5|716814.5|717834.6|716834.6|717848.4|716848.4|717807.5|716807.5|33
1623334980000|2021-06-10 14:23:00|717835.2|716835.2|717822.4|716822.4|717835.2|716835.2|717815.3|716815.3|32
1623334990000|2021-06-10 14:23:10|717821.2|716821.2|717814.4|716814.4|717821.2|716821.2|717797.6|716797.6|28
1623335000000|2021-06-10 14:23:20|717807.9|716807.9|717809.3|716809.3|717813.4|716813.4|717799.5|716799.5|33
1623335010000|2021-06-10 14:23:30|717810.2|716810.2|718079.4|716079.4|718102.3|716816.5|717569.8|716071.7|34
1623335020000|2021-06-10 14:23:40|718082.2|716082.2|718254.7|716254.7|718344.5|716859.3|717595.2|716067.8|38
1623335030000|2021-06-10 14:23:50|718245.5|716245.5|718352.4|716352.4|718369.1|716870.9|717759.3|716238.4|40
1623335040000|2021-06-10 14:24:00|718350.1|716350.1|718312.8|716312.8|718382.3|716893.3|717893.3|716312.8|39
1623335050000|2021-06-10 14:24:10|718314.5|716314.5|718308.6|716308.6|718335|716335|718293.7|716293.7|37
1623335060000|2021-06-10 14:24:20|718301.1|716301.1|718265.6|716265.6|718301.1|716794.7|717753.1|716238.2|40
1623335070000|2021-06-10 14:24:30|718245.1|716245.1|718322.7|716322.7|718322.7|716829.7|717762.5|716221.7|40
1623335080000|2021-06-10 14:24:40|718320.3|716320.3|718300|716300|718334.8|716826|717797.6|716291.9|37
1623335090000|2021-06-10 14:24:50|717804.2|716804.2|718350.5|716350.5|718357.1|716833.6|717804.2|716294.2|36
1623335100000|2021-06-10 14:25:00|718353.8|716353.8|718360.3|716360.3|718380.5|716868.8|717857.3|716336.7|36
1623335110000|2021-06-10 14:25:10|718353.9|716353.9|718322|716322|718356.8|716356.8|718286.2|716286.2|37
1623335120000|2021-06-10 14:25:20|718351.6|716351.6|718356.8|716356.8|718361.8|716361.8|718322.2|716322.2|31
1623335130000|2021-06-10 14:25:30|718357.8|716357.8|718383.7|716383.7|718411|716411|718339.8|716339.8|32
1623335140000|2021-06-10 14:25:40|718383.6|716383.6|718347.3|716347.3|718383.6|716383.6|718327.8|716327.8|39
1623335150000|2021-06-10 14:25:50|718345.6|716345.6|718377.5|716377.5|718386.4|716386.4|718331.1|716331.1|36
1623335160000|2021-06-10 14:26:00|718391.4|716391.4|718390.4|716390.4|718397.5|716904.7|717902.8|716357.3|36
1623335170000|2021-06-10 14:26:10|718377.9|716377.9|718387.5|716387.5|718405|716896.5|717869.4|716361.6|38
1623335180000|2021-06-10 14:26:20|718391|716391|718453.9|716453.9|718459.8|716956.7|717956.7|716384.4|35
1623335190000|2021-06-10 14:26:30|718456.1|716456.1|718569.7|716569.7|718624.9|717016|718016|716456.1|38
1623335200000|2021-06-10 14:26:40|718593.5|716593.5|718576.1|716576.1|718597|716597|718553.7|716553.7|33
1623335210000|2021-06-10 14:26:50|718579.8|716579.8|718699.4|716699.4|718702.7|717130.9|718130.9|716569.1|33
1623335220000|2021-06-10 14:27:00|718690|716690|718255|717255|718712.8|717255.9|718223.2|716676.9|36
1623335230000|2021-06-10 14:27:10|718255.2|717255.2|718283.3|717283.3|718770.7|717322.1|718255.2|716770.7|36
1623335240000|2021-06-10 14:27:20|718288.3|717288.3|718284.2|717284.2|718794|717320.3|718276.5|716779.1|38
1623335250000|2021-06-10 14:27:30|718281.6|717281.6|718262.9|717262.9|718787.5|717307.5|718259.1|716787.5|36
1623335260000|2021-06-10 14:27:40|718267|717267|718272.6|717272.6|718774.2|717272.6|718257.6|716747.5|30
1623335270000|2021-06-10 14:27:50|718267.1|717267.1|718298.7|717298.7|718775.2|717313.8|718267.1|716769|32
1623335280000|2021-06-10 14:28:00|718301|717301|718079.2|717079.2|718568.9|717301|718072.2|716552.7|35
1623335290000|2021-06-10 14:28:10|718083.3|717083.3|718025.1|717025.1|718573.9|717083.3|718017.8|716529.1|36
1623335300000|2021-06-10 14:28:20|718018.9|717018.9|718025|717025|718485.4|717025|717990.7|716485.4|33
1623335310000|2021-06-10 14:28:30|718029|717029|718032.2|717032.2|718037.8|717037.8|718015.9|717015.9|21
1623335320000|2021-06-10 14:28:40|718031.1|717031.1|718040.5|717040.5|718551.4|717061.4|718031.1|716544.5|30
1623335330000|2021-06-10 14:28:50|718042.5|717042.5|718046.1|717046.1|718081|717081|718030.9|717030.9|29
1623335340000|2021-06-10 14:29:00|718054.8|717054.8|718053.4|717053.4|718117.1|717117.1|718047.2|717047.2|30
1623335350000|2021-06-10 14:29:10|718050.3|717050.3|718059.4|717059.4|718060.6|717060.6|718038.4|717038.4|29
1623335360000|2021-06-10 14:29:20|718061.1|717061.1|718085.9|717085.9|718085.9|717085.9|718060.1|717060.1|24
1623335370000|2021-06-10 14:29:30|718079.6|717079.6|718084.5|717084.5|718089|717089|718065.3|717065.3|23
1623335380000|2021-06-10 14:29:40|718076|717076|718040.6|717040.6|718084.9|717084.9|718040.6|717040.6|16
1623335390000|2021-06-10 14:29:50|718045.2|717045.2|718029|717029|718045.8|717045.8|718024.9|717024.9|28
1623335400000|2021-06-10 14:30:00|718026.8|717026.8|717915.7|716915.7|718473.1|717026.8|717898.9|716399.6|35
1623335410000|2021-06-10 14:30:10|717915.5|716915.5|717917.7|716917.7|718420.9|716929.5|717912.3|716420.9|27
1623335420000|2021-06-10 14:30:20|717918|716918|717753.7|716753.7|717920.7|716920.7|717733.6|716733.6|33
1623335430000|2021-06-10 14:30:30|717740.7|716740.7|717776|716776|718289.4|716828.5|717740.7|716289.4|33
1623335440000|2021-06-10 14:30:40|717775.7|716775.7|717812.7|716812.7|717835|716835|717775.7|716775.7|30
1623335450000|2021-06-10 14:30:50|717812.8|716812.8|717795.8|716795.8|718320.4|716818.6|717795.8|716317.9|24
1623335460000|2021-06-10 14:31:00|717796|716796|718236.1|716236.1|718298.3|716809.4|717734.3|716228.5|35
1623335470000|2021-06-10 14:31:10|718229|716229|718271.4|716271.4|718271.4|716772|717724.1|716221.6|37
1623335480000|2021-06-10 14:31:20|718270.2|716270.2|717912.1|716912.1|718407.7|716918.4|717806.1|716270.2|39
1623335490000|2021-06-10 14:31:30|717920.8|716920.8|717913.3|716913.3|717933|716933|717906|716906|25
1623335500000|2021-06-10 14:31:40|717911.6|716911.6|717919.6|716919.6|718428.4|716919.6|717901.7|716393.3|31
1623335510000|2021-06-10 14:31:50|717919.4|716919.4|718402|716402|718420.8|716922.2|717919.4|716400.9|30
1623335520000|2021-06-10 14:32:00|718402.7|716402.7|718478|716478|718478|716970|717953.1|716392.6|32
1623335530000|2021-06-10 14:32:10|718481.2|716481.2|718451.1|716451.1|718490.7|716949.1|717934.9|716445.5|35
1623335540000|2021-06-10 14:32:20|718457.3|716457.3|718430.2|716430.2|718459.8|716939.8|717921.6|716417.1|33
1623335550000|2021-06-10 14:32:30|718431.9|716431.9|718471.5|716471.5|718471.9|716950.7|717950.7|716424.5|32
1623335560000|2021-06-10 14:32:40|718477.1|716477.1|718049.1|717049.1|718540.9|717049.1|717995.3|716449.4|34
1623335570000|2021-06-10 14:32:50|718050.3|717050.3|718521.4|716521.4|718525.7|717052.9|718022.2|716521.4|30
1623335580000|2021-06-10 14:33:00|718518.2|716518.2|718085.6|717085.6|718584.1|717092.4|718069.2|716509.4|34
1623335590000|2021-06-10 14:33:10|718086.8|717086.8|718076.3|717076.3|718094.8|717094.8|718076.3|717076.3|24
1623335600000|2021-06-10 14:33:20|718082.3|717082.3|718099.6|717099.6|718099.6|717099.6|718079|717079|33
1623335610000|2021-06-10 14:33:30|718104|717104|718091.3|717091.3|718112.2|717112.2|718088.1|717088.1|25
1623335620000|2021-06-10 14:33:40|718091|717091|718063.8|717063.8|718094.1|717094.1|718054.2|717054.2|24
1623335630000|2021-06-10 14:33:50|718063.6|717063.6|718038.2|717038.2|718063.6|717063.6|717992.2|716992.2|33
1623335640000|2021-06-10 14:34:00|718043.2|717043.2|718015.9|717015.9|718043.2|717043.2|718006.4|717006.4|29
1623335650000|2021-06-10 14:34:10|718017.3|717017.3|718005.3|717005.3|718509.3|717018.3|718005.3|716501.6|33
1623335660000|2021-06-10 14:34:20|718010.2|717010.2|718024.6|717024.6|718028.8|717028.8|718006.6|717006.6|33
1623335670000|2021-06-10 14:34:30|718020.7|717020.7|718042.1|717042.1|718060.8|717060.8|718007.7|717007.7|36
1623335680000|2021-06-10 14:34:40|718049|717049|718185.4|717185.4|718200.1|717200.1|718047.5|717047.5|33
1623335690000|2021-06-10 14:34:50|718189.1|717189.1|718685.2|716685.2|718686.5|717191.5|718179.4|716679.5|23
1623335700000|2021-06-10 14:35:00|718693.3|716693.3|718175.8|717175.8|718693.3|717207.8|718118.7|716693.3|36
1623335710000|2021-06-10 14:35:10|718165.4|717165.4|718147.1|717147.1|718172.3|717172.3|718114.1|717114.1|35
1623335720000|2021-06-10 14:35:20|718132.8|717132.8|718208|717208|718700|717208|718132.8|716680|37
1623335730000|2021-06-10 14:35:30|718207.7|717207.7|718207.7|717207.7|718690.3|717223.9|718187.6|716690.3|35
1623335740000|2021-06-10 14:35:40|718205.1|717205.1|718168.2|717168.2|718232.7|717232.7|718152.2|717152.2|34
1623335750000|2021-06-10 14:35:50|718162.7|717162.7|718169.4|717169.4|718187.1|717187.1|718145.4|717145.4|32
1623335760000|2021-06-10 14:36:00|718169.3|717169.3|718177.1|717177.1|718782.5|717281.5|718165.9|716782.5|34
1623335770000|2021-06-10 14:36:10|718165.9|717165.9|718185.5|717185.5|718189.1|717189.1|718164.4|717164.4|30
1623335780000|2021-06-10 14:36:20|718193.9|717193.9|718166.2|717166.2|718194.4|717194.4|718163.3|717163.3|22
1623335790000|2021-06-10 14:36:30|718164.8|717164.8|718135.4|717135.4|718173|717173|718105.5|717105.5|29
1623335800000|2021-06-10 14:36:40|718134.3|717134.3|718129.6|717129.6|718139.9|717139.9|718122.7|717122.7|29
1623335810000|2021-06-10 14:36:50|718130|717130|718114.2|717114.2|718608|717142.1|718107.1|716606.3|23
1623335820000|2021-06-10 14:37:00|718121.7|717121.7|718104.5|717104.5|718140.6|717140.6|718082.9|717082.9|29
1623335830000|2021-06-10 14:37:10|718103.5|717103.5|718080.3|717080.3|718103.5|717103.5|718072.8|717072.8|27
1623335840000|2021-06-10 14:37:20|718081|717081|718099.4|717099.4|718101.3|717101.3|718068.6|717068.6|31
1623335850000|2021-06-10 14:37:30|718099.6|717099.6|718141|717141|718152.8|717152.8|718085.9|717085.9|29
1623335860000|2021-06-10 14:37:40|718137.1|717137.1|718167.9|717167.9|718179.5|717179.5|718137.1|717137.1|27
1623335870000|2021-06-10 14:37:50|718170.5|717170.5|718117.6|717117.6|718173.1|717173.1|718110|717110|22
1623335880000|2021-06-10 14:38:00|718118.2|717118.2|718142.6|717142.6|718251.1|717251.1|718111.2|717111.2|28
1623335890000|2021-06-10 14:38:10|718142.7|717142.7|718146.7|717146.7|718155.4|717155.4|718137.9|717137.9|21
1623335900000|2021-06-10 14:38:20|718143.9|717143.9|718152.5|717152.5|718168.5|717168.5|718143.7|717143.7|21
1623335910000|2021-06-10 14:38:30|718155.1|717155.1|718150.3|717150.3|718163|717163|718142|717142|21
1623335920000|2021-06-10 14:38:40|718147.6|717147.6|718158.4|717158.4|718165.1|717165.1|718147.6|717147.6|18
1623335930000|2021-06-10 14:38:50|718164.1|717164.1|718728.4|716728.4|718755.9|717245.2|718161.6|716728.4|32
1623335940000|2021-06-10 14:39:00|718740.7|716740.7|718748.3|716748.3|718748.3|717242.7|718241.9|716727.8|28
1623335950000|2021-06-10 14:39:10|718765.3|716765.3|718993.5|716993.5|718993.5|717256|718240.5|716739.5|31
1623335960000|2021-06-10 14:39:20|718989.2|716989.2|718542.6|717542.6|719041.8|717551.6|718519.2|716989.2|34
1623335970000|2021-06-10 14:39:30|718535.8|717535.8|718482.5|717482.5|719018.1|717535.8|718453|716940|35
1623335980000|2021-06-10 14:39:40|718483.1|717483.1|718478.9|717478.9|718491.4|717491.4|718448.5|717448.5|27
1623335990000|2021-06-10 14:39:50|718493.6|717493.6|718491|717491|718513.7|717513.7|718476.9|717476.9|24
1623336000000|2021-06-10 14:40:00|718489.5|717489.5|718461.9|717461.9|719014.6|717568.7|718451|717014.6|29
1623336010000|2021-06-10 14:40:10|718450.9|717450.9|718433.8|717433.8|718943.4|717450.9|718432|716919.3|32
1623336020000|2021-06-10 14:40:20|718444.1|717444.1|718364.7|717364.7|718940.8|717444.1|718344.4|716841|32
1623336030000|2021-06-10 14:40:30|718363.4|717363.4|718343|717343|718869.4|717367.9|718335.1|716851.1|34
1623336040000|2021-06-10 14:40:40|718354.7|717354.7|718843.4|716843.4|718857.6|717364.5|718351.1|716843.4|25
1623336050000|2021-06-10 14:40:50|718339.4|717339.4|718289.5|717289.5|718339.4|717339.4|718287.3|717287.3|31
1623336060000|2021-06-10 14:41:00|718291.2|717291.2|718274.8|717274.8|718328.3|717328.3|718269.9|717269.9|37
1623336070000|2021-06-10 14:41:10|718277.1|717277.1|718318.5|717318.5|718318.5|717318.5|718277.1|717277.1|30
1623336080000|2021-06-10 14:41:20|718314|717314|718279.1|717279.1|718812.2|717326|718279.1|716804.5|33
1623336090000|2021-06-10 14:41:30|718285.4|717285.4|718291.3|717291.3|718309.5|717309.5|718270.8|717270.8|26
1623336100000|2021-06-10 14:41:40|718288.5|717288.5|718291.3|717291.3|718300.4|717300.4|718282.5|717282.5|35
1623336110000|2021-06-10 14:41:50|718298.3|717298.3|718293.8|717293.8|718304.3|717304.3|718291.5|717291.5|20
1623336120000|2021-06-10 14:42:00|718293.7|717293.7|718654|716654|718796.8|717304.5|718129|716654|28
1623336130000|2021-06-10 14:42:10|718648.9|716648.9|718145.3|717145.3|718649.7|717147.7|718136|716641.9|25
1623336140000|2021-06-10 14:42:20|718141.6|717141.6|718654|716654|718654|717156.1|718134.3|716638.1|30
1623336150000|2021-06-10 14:42:30|718649|716649|718652.3|716652.3|718656.2|716656.2|718643.5|716643.5|28
1623336160000|2021-06-10 14:42:40|718655.4|716655.4|718717.8|716717.8|718717.8|717157.6|718150.7|716655.4|30
1623336170000|2021-06-10 14:42:50|718707.5|716707.5|718780.6|716780.6|718796.8|717253.7|718253.7|716707.5|34
1623336180000|2021-06-10 14:43:00|718779.3|716779.3|718286|717286|718803.5|717289.8|718284.3|716779.3|26
1623336190000|2021-06-10 14:43:10|718285.1|717285.1|718815|716815|718842.6|717332.2|718283.5|716806.4|28
1623336200000|2021-06-10 14:43:20|718812.6|716812.6|718813.6|716813.6|718826.8|717307.8|718287|716805.6|28
1623336210000|2021-06-10 14:43:30|718813.4|716813.4|718801.9|716801.9|718818|717303.2|718284.7|716798|24
1623336220000|2021-06-10 14:43:40|718801.8|716801.8|718807.1|716807.1|718808.9|717306.3|718269.3|716801.8|30
1623336230000|2021-06-10 14:43:50|718807.3|716807.3|718277.3|717277.3|718807.3|717296.6|718273|716781.9|24
1623336240000|2021-06-10 14:44:00|718288.9|717288.9|718854.8|716854.8|718861.1|717289.2|718265.4|716798.6|34
1623336250000|2021-06-10 14:44:10|718855.4|716855.4|718860.3|716860.3|718874.1|716874.1|718852.4|716852.4|22
1623336260000|2021-06-10 14:44:20|718860.8|716860.8|718885.2|716885.2|718888.8|716888.8|718858.9|716858.9|18
1623336270000|2021-06-10 14:44:30|718885.1|716885.1|718898.7|716898.7|718900.1|716900.1|718872.3|716872.3|26
1623336280000|2021-06-10 14:44:40|718901.9|716901.9|718896.2|716896.2|718901.9|716901.9|718894.6|716894.6|19
1623336290000|2021-06-10 14:44:50|718895.3|716895.3|718861.8|716861.8|718897.4|717392.2|718392.2|716861.8|21
1623336300000|2021-06-10 14:45:00|718859.8|716859.8|718904.5|716904.5|718904.5|716904.5|718843.5|716843.5|35
1623336310000|2021-06-10 14:45:10|718902.2|716902.2|718955.5|716955.5|718968.8|716968.8|718896.8|716896.8|32
1623336320000|2021-06-10 14:45:20|718955.6|716955.6|719025.7|717025.7|719043|717043|718955.6|716955.6|34
1623336330000|2021-06-10 14:45:30|719024.1|717024.1|719112.8|717112.8|719112.8|717112.8|719024.1|717024.1|30
1623336340000|2021-06-10 14:45:40|719153.4|717153.4|719141.5|717141.5|719153.4|717153.4|719121.3|717121.3|34
1623336350000|2021-06-10 14:45:50|719140.8|717140.8|719086.7|717086.7|719140.8|717140.8|719086.6|717086.6|33
1623336360000|2021-06-10 14:46:00|719080.4|717080.4|718572.3|717572.3|719092.8|717575.1|718551.3|717054.8|26
1623336370000|2021-06-10 14:46:10|719065.5|717065.5|719047.6|717047.6|719073.7|717556.9|718546.1|717045.8|32
1623336380000|2021-06-10 14:46:20|718542.4|717542.4|718560.7|717560.7|718560.7|717560.7|718542.4|717542.4|26
1623336390000|2021-06-10 14:46:30|718562.1|717562.1|718573.5|717573.5|719085.6|717574|718554.2|717069.7|25
1623336400000|2021-06-10 14:46:40|718572|717572|718563.5|717563.5|719084.9|717575.7|718561|717078.9|27
1623336410000|2021-06-10 14:46:50|718562.7|717562.7|718581|717581|719072.6|717598.1|718559.8|717070.4|32
1623336420000|2021-06-10 14:47:00|718584.7|717584.7|719061.9|717061.9|719087.5|717589.6|718553.8|717061.9|35
1623336430000|2021-06-10 14:47:10|719059.4|717059.4|718566|717566|719087.9|717573.9|718566|717055.7|32
1623336440000|2021-06-10 14:47:20|718562.8|717562.8|718584.9|717584.9|718587.3|717587.3|718559.3|717559.3|29
1623336450000|2021-06-10 14:47:30|718585.4|717585.4|719086|717086|719090.7|717604.5|718578.4|717064.2|33
1623336460000|2021-06-10 14:47:40|719078.3|717078.3|719069.3|717069.3|719086.2|717086.2|719061.7|717061.7|35
1623336470000|2021-06-10 14:47:50|719075.1|717075.1|719089.1|717089.1|719105|717590.6|718588.6|717075.1|28
1623336480000|2021-06-10 14:48:00|719091|717091|719084|717084|719098|717599.8|718588.7|717083.7|30
1623336490000|2021-06-10 14:48:10|719083.3|717083.3|718600.2|717600.2|719097.1|717600.2|718581.3|717083.3|28
1623336500000|2021-06-10 14:48:20|718595.2|717595.2|719089.3|717089.3|719142.9|717595.2|718593.9|717078.5|31
1623336510000|2021-06-10 14:48:30|719098.8|717098.8|719092.1|717092.1|719107.4|717107.4|719092|717092|31
1623336520000|2021-06-10 14:48:40|719091.5|717091.5|719078.3|717078.3|719097.4|717097.4|719077.4|717077.4|19
1623336530000|2021-06-10 14:48:50|719076.5|717076.5|719071.7|717071.7|719088.7|717586.7|718586.7|717069.9|26
1623336540000|2021-06-10 14:49:00|719072.6|717072.6|719088|717088|719091.2|717091.2|719070.5|717070.5|32
1623336550000|2021-06-10 14:49:10|719087.8|717087.8|719090.4|717090.4|719099|717099|719087.8|717087.8|20
1623336560000|2021-06-10 14:49:20|719090.9|717090.9|719091.3|717091.3|719097.6|717097.6|719085|717085|19
1623336570000|2021-06-10 14:49:30|719091.6|717091.6|719086.1|717086.1|719095.1|717095.1|719086.1|717086.1|23
1623336580000|2021-06-10 14:49:40|719088|717088|719080.8|717080.8|719090.7|717090.7|719079.4|717079.4|19
1623336590000|2021-06-10 14:49:50|719082.8|717082.8|719081.2|717081.2|719091.9|717091.9|719080.8|717080.8|16
1623336600000|2021-06-10 14:50:00|719080|717080|719089.3|717089.3|719089.3|717089.3|719069.9|717069.9|25
1623336610000|2021-06-10 14:50:10|719094.9|717094.9|719144.9|717144.9|719159.2|717159.2|719094.4|717094.4|28
1623336620000|2021-06-10 14:50:20|719154.8|717154.8|719200.2|717200.2|719210.6|717210.6|719144.6|717144.6|31
1623336630000|2021-06-10 14:50:30|719232.8|717232.8|719216.7|717216.7|719238.5|717704.7|718704.7|717204.9|34
1623336640000|2021-06-10 14:50:40|719227.3|717227.3|719202.2|717202.2|719227.3|717227.3|719202.2|717202.2|27
1623336650000|2021-06-10 14:50:50|719201.9|717201.9|719210.1|717210.1|719215.4|717711.3|718711.3|717191.8|33
1623336660000|2021-06-10 14:51:00|719218.4|717218.4|719208.8|717208.8|719221.1|717221.1|719198.7|717198.7|36
1623336670000|2021-06-10 14:51:10|719209.1|717209.1|719225.5|717225.5|719240|717240|719209.1|717209.1|31
1623336680000|2021-06-10 14:51:20|719225.1|717225.1|719245.4|717245.4|719247.9|717247.9|719225.1|717225.1|21
1623336690000|2021-06-10 14:51:30|719244.4|717244.4|719315.7|717315.7|719318.4|717804.8|718800.7|717244.4|33
1623336700000|2021-06-10 14:51:40|718818.8|717818.8|718778|717778|718818.8|717818.8|718744.7|717744.7|32
1623336710000|2021-06-10 14:51:50|718774|717774|718776.1|717776.1|718779.3|717779.3|718765.6|717765.6|28
1623336720000|2021-06-10 14:52:00|718778.3|717778.3|719249.4|717249.4|719265.4|717778.5|718775.8|717226.9|37
1623336730000|2021-06-10 14:52:10|719248.4|717248.4|719233.8|717233.8|719248.4|717248.4|719227.2|717227.2|35
1623336740000|2021-06-10 14:52:20|719238.4|717238.4|719234.1|717234.1|719246.2|717720.6|718720.6|717220.6|31
1623336750000|2021-06-10 14:52:30|719232.1|717232.1|719230.5|717230.5|719248|717248|719228|717228|32
1623336760000|2021-06-10 14:52:40|719236.6|717236.6|719233.1|717233.1|719246.9|717246.9|719223.2|717223.2|28
1623336770000|2021-06-10 14:52:50|719220.1|717220.1|719292.4|717292.4|719292.4|717292.4|719208.7|717208.7|31
1623336780000|2021-06-10 14:53:00|719297.4|717297.4|719317.6|717317.6|719342|717797.5|718797.5|717275|28
1623336790000|2021-06-10 14:53:10|719323.1|717323.1|719305.9|717305.9|719323.1|717323.1|719299.8|717299.8|25
1623336800000|2021-06-10 14:53:20|719307.2|717307.2|719288.2|717288.2|719328|717328|719288.2|717288.2|30
1623336810000|2021-06-10 14:53:30|719287.6|717287.6|719287.1|717287.1|719307.9|717802.6|718801.4|717285.9|24
1623336820000|2021-06-10 14:53:40|719286|717286|718772.2|717772.2|719287|717791.2|718772.2|717286|19
1623336830000|2021-06-10 14:53:50|718771.7|717771.7|718761.2|717761.2|719282.1|717781.6|718761.2|717242.4|33
1623336840000|2021-06-10 14:54:00|718762.4|717762.4|719257.6|717257.6|719270.9|717763.7|718747.4|717238.6|37
1623336850000|2021-06-10 14:54:10|719259.7|717259.7|719263.1|717263.1|719267.8|717267.8|719253.4|717253.4|31
1623336860000|2021-06-10 14:54:20|719262.4|717262.4|719230.4|717230.4|719264|717751.8|718731.7|717223.5|27
1623336870000|2021-06-10 14:54:30|719232.4|717232.4|718775.6|717775.6|719267|717775.6|718723|717221.7|19
1623336880000|2021-06-10 14:54:40|718772.9|717772.9|718818.6|717818.6|718821|717821|718771.9|717771.9|34
1623336890000|2021-06-10 14:54:50|718816.5|717816.5|718829.4|717829.4|718833|717833|718813.8|717813.8|29
1623336900000|2021-06-10 14:55:00|718830.5|717830.5|718803.9|717803.9|719370.4|717844.1|718787|717349.3|35
1623336910000|2021-06-10 14:55:10|718804.5|717804.5|719220|717220|719327|717818.4|718749.9|717220|29
1623336920000|2021-06-10 14:55:20|719227.5|717227.5|719243.3|717243.3|719247.9|717736.7|718722.2|717205|21
1623336930000|2021-06-10 14:55:30|719248.3|717248.3|719215|717215|719253.3|717253.3|719215|717215|29
1623336940000|2021-06-10 14:55:40|719213.5|717213.5|719234.2|717234.2|719253.7|717732|718719.9|717213.5|27
1623336950000|2021-06-10 14:55:50|719235.9|717235.9|719258.8|717258.8|719266.2|717266.2|719223.5|717223.5|31
1623336960000|2021-06-10 14:56:00|719254.1|717254.1|719244.2|717244.2|719264|717264|719241.5|717241.5|25
1623336970000|2021-06-10 14:56:10|719246.4|717246.4|719243.1|717243.1|719258.1|717722.5|718722.5|717236.2|37
1623336980000|2021-06-10 14:56:20|719241.2|717241.2|719178|717178|719242|717678.4|718678.4|717168.6|34
1623336990000|2021-06-10 14:56:30|719180.1|717180.1|719192.1|717192.1|719205|717205|719169.9|717169.9|34
1623337000000|2021-06-10 14:56:40|719186.6|717186.6|719152|717152|719201.9|717201.9|719152|717152|36
1623337010000|2021-06-10 14:56:50|719154.2|717154.2|718566.4|717566.4|719159.8|717599.3|718554.1|717064.4|33
1623337020000|2021-06-10 14:57:00|719048.8|717048.8|718494|717494|719052|717545|718458.2|716971.5|33
1623337030000|2021-06-10 14:57:10|718490.3|717490.3|718474.7|717474.7|718999.4|717497.4|718471.5|716981.5|34
1623337040000|2021-06-10 14:57:20|718474|717474|719126.8|717126.8|719126.8|717474|718435.4|716976.5|38
1623337050000|2021-06-10 14:57:30|719123.4|717123.4|718650.1|717650.1|719194.7|717655.5|718640.5|717123.4|37
1623337060000|2021-06-10 14:57:40|718663.2|717663.2|718590.3|717590.3|719151.2|717663.2|718582.1|717106.4|36
1623337070000|2021-06-10 14:57:50|718582.9|717582.9|718574.3|717574.3|718584.9|717584.9|718574.3|717574.3|33
1623337080000|2021-06-10 14:58:00|718568.4|717568.4|719097|717097|719107.9|717588.1|718537.3|717070.1|34
1623337090000|2021-06-10 14:58:10|719094.4|717094.4|719052.2|717052.2|719094.4|717094.4|719021.5|717021.5|35
1623337100000|2021-06-10 14:58:20|719069.5|717069.5|719058.3|717058.3|719074.6|717074.6|719050|717050|37
1623337110000|2021-06-10 14:58:30|719066.6|717066.6|719123.8|717123.8|719130.1|717614.7|718614.7|717058.9|34
1623337120000|2021-06-10 14:58:40|719119.3|717119.3|719096|717096|719131.4|717564.4|718562|717075.9|36
1623337130000|2021-06-10 14:58:50|719095|717095|719118.2|717118.2|719176|717176|719093.5|717093.5|35
1623337140000|2021-06-10 14:59:00|719122.7|717122.7|719156.3|717156.3|719169.9|717169.9|719122.7|717122.7|35
1623337150000|2021-06-10 14:59:10|719151|717151|719136.6|717136.6|719163.9|717163.9|719131|717131|33
1623337160000|2021-06-10 14:59:20|719133.3|717133.3|719138.3|717138.3|719142.4|717142.4|719132.7|717132.7|29
1623337170000|2021-06-10 14:59:30|719119.1|717119.1|719109|717109|719132|717132|719108.2|717108.2|35
1623337180000|2021-06-10 14:59:40|719124.7|717124.7|719117.2|717117.2|719150.5|717613.5|718613.5|717101.6|40
1623337190000|2021-06-10 14:59:50|719119.6|717119.6|719106.2|717106.2|719127.6|717127.6|719083.1|717083.1|35
1623337200000|2021-06-10 15:00:00|719104|717104|719126.3|717126.3|719137.5|717137.5|719102.5|717102.5|37
1623337210000|2021-06-10 15:00:10|719129.9|717129.9|719136.8|717136.8|719162.3|717621.3|718616.7|717127.2|31
1623337220000|2021-06-10 15:00:20|719129|717129|719139.3|717139.3|719173.3|717173.3|719129|717129|30
1623337230000|2021-06-10 15:00:30|719142|717142|719153.6|717153.6|719167.9|717167.9|719138.2|717138.2|28
1623337240000|2021-06-10 15:00:40|719146|717146|718665.9|717665.9|719146|717674.4|718633.4|717146|29
1623337250000|2021-06-10 15:00:50|718663|717663|718627.1|717627.1|719170.5|717674.4|718613.7|717139.5|32
1623337260000|2021-06-10 15:01:00|718625|717625|718633.1|717633.1|719162.4|717674|718625|717158.5|32
1623337270000|2021-06-10 15:01:10|718632.2|717632.2|719117.5|717117.5|719118.1|717634.1|718615.7|717110.3|22
1623337280000|2021-06-10 15:01:20|718624.6|717624.6|718582.6|717582.6|719110.3|717624.6|718581.5|717073|31
1623337290000|2021-06-10 15:01:30|718586.9|717586.9|718583.5|717583.5|719109.1|717601.2|718579.3|717076|29
1623337300000|2021-06-10 15:01:40|718591.6|717591.6|719101.1|717101.1|719101.1|717591.6|718586.6|717089.2|25
1623337310000|2021-06-10 15:01:50|719101.3|717101.3|719102.1|717102.1|719110|717110|719093.8|717093.8|24
1623337320000|2021-06-10 15:02:00|718600|717600|718610.9|717610.9|718647.1|717647.1|718599.5|717599.5|34
1623337330000|2021-06-10 15:02:10|718614.2|717614.2|718642.1|717642.1|719131.4|717649.2|718607.4|717127.9|31
1623337340000|2021-06-10 15:02:20|718647.4|717647.4|718629.3|717629.3|718683.8|717683.8|718629.3|717629.3|34
1623337350000|2021-06-10 15:02:30|718630.7|717630.7|718606|717606|719130.2|717634.9|718601.8|717127.2|37
1623337360000|2021-06-10 15:02:40|718606.4|717606.4|718692.5|717692.5|719172.1|717692.5|718603.3|717172.1|34
1623337370000|2021-06-10 15:02:50|718693.4|717693.4|718675.5|717675.5|719196|717704.1|718660.2|717189|27
1623337380000|2021-06-10 15:03:00|718674.7|717674.7|718685.5|717685.5|718701.5|717701.5|718669|717669|27
1623337390000|2021-06-10 15:03:10|718687.9|717687.9|718672.4|717672.4|718707.8|717707.8|718672.4|717672.4|25
1623337400000|2021-06-10 15:03:20|718673.7|717673.7|718675.2|717675.2|718675.2|717675.2|718662.3|717662.3|29
1623337410000|2021-06-10 15:03:30|718676.4|717676.4|718615.8|717615.8|718687.2|717687.2|718611.1|717611.1|26
1623337420000|2021-06-10 15:03:40|718614.7|717614.7|719179.8|717179.8|719179.8|717682.2|718579|717083.9|34
1623337430000|2021-06-10 15:03:50|719168.1|717168.1|718626|717626|719187.6|717691.1|718531.2|716971|39
1623337440000|2021-06-10 15:04:00|719085.9|717085.9|718674.2|717674.2|719191.3|717698.3|718639.3|717070.1|36
1623337450000|2021-06-10 15:04:10|718678.3|717678.3|718654.2|717654.2|719180.8|717684|718653.7|717150.8|33
1623337460000|2021-06-10 15:04:20|718657.2|717657.2|719143.7|717143.7|719178.1|717677.8|718655.5|717132.9|23
1623337470000|2021-06-10 15:04:30|719144.6|717144.6|719095.3|717095.3|719144.6|717624.6|718600.3|717085.6|26
1623337480000|2021-06-10 15:04:40|719092|717092|718617.3|717617.3|719129.2|717642|718593.4|717078.7|20
1623337490000|2021-06-10 15:04:50|718631|717631|719118.5|717118.5|719119.2|717631|718588.8|717078.9|27
1623337500000|2021-06-10 15:05:00|719117|717117|718508.8|717508.8|719117|717552.7|718503.4|717015.3|32
1623337510000|2021-06-10 15:05:10|718511.5|717511.5|718965.2|716965.2|718997.2|717511.5|718459.5|716956.8|33
1623337520000|2021-06-10 15:05:20|718959.3|716959.3|718488.7|717488.7|718985.6|717495.1|718453.6|716942.2|28
1623337530000|2021-06-10 15:05:30|718491.1|717491.1|718429.5|717429.5|718971.8|717494.3|718409.8|716931.2|33
1623337540000|2021-06-10 15:05:40|718426.3|717426.3|718366.2|717366.2|718891.2|717440.6|718357.7|716884.3|32
1623337550000|2021-06-10 15:05:50|718365.9|717365.9|719132.6|717132.6|719158.9|717508.1|718365.9|716935.5|33
1623337560000|2021-06-10 15:06:00|719139.3|717139.3|719156.6|717156.6|719162.6|717162.6|719120|717120|29
1623337570000|2021-06-10 15:06:10|719152.2|717152.2|718692.5|717692.5|719200.7|717699.2|718638.5|717124.5|35
1623337580000|2021-06-10 15:06:20|718692.7|717692.7|718715.3|717715.3|719242.8|717723.9|718692.7|717242.8|33
1623337590000|2021-06-10 15:06:30|718714.6|717714.6|719221.3|717221.3|719234.8|717714.7|718710.2|717209.1|33
1623337600000|2021-06-10 15:06:40|719215.3|717215.3|719263.1|717263.1|719273|717741.1|718716.2|717215.3|33
1623337610000|2021-06-10 15:06:50|719269.5|717269.5|719252.2|717252.2|719269.5|717757.2|718734|717249.3|32
1623337620000|2021-06-10 15:07:00|719249.8|717249.8|719211.1|717211.1|719274.4|717739.9|718719.1|717211.1|33
1623337630000|2021-06-10 15:07:10|719211.9|717211.9|719196.7|717196.7|719218.2|717218.2|719196.7|717196.7|29
1623337640000|2021-06-10 15:07:20|719187.2|717187.2|719203.7|717203.7|719219.8|717219.8|719169.3|717169.3|26
1623337650000|2021-06-10 15:07:30|719207.8|717207.8|719201.1|717201.1|719217.5|717217.5|719187.8|717187.8|34
1623337660000|2021-06-10 15:07:40|719198|717198|719203.9|717203.9|719206.5|717206.5|719178.6|717178.6|34
1623337670000|2021-06-10 15:07:50|719201.7|717201.7|719157.8|717157.8|719201.7|717635.3|718635.3|717136.5|32
1623337680000|2021-06-10 15:08:00|719167.3|717167.3|719101.4|717101.4|719167.3|717167.3|719072.1|717072.1|38
1623337690000|2021-06-10 15:08:10|719099.5|717099.5|719105.8|717105.8|719118|717118|719092.6|717092.6|31
1623337700000|2021-06-10 15:08:20|719119.2|717119.2|719076.8|717076.8|719119.2|717594.3|718586.1|717054|35
1623337710000|2021-06-10 15:08:30|719078.7|717078.7|719020.5|717020.5|719079.1|717079.1|719014.3|717014.3|32
1623337720000|2021-06-10 15:08:40|719035.2|717035.2|719004.7|717004.7|719052.3|717506.8|718506.8|717000.4|30
1623337730000|2021-06-10 15:08:50|719005.1|717005.1|719055.3|717055.3|719066.7|717066.7|719002.9|717002.9|28
1623337740000|2021-06-10 15:09:00|719055.8|717055.8|719099.2|717099.2|719144.8|717594.7|718578.7|717055.2|34
1623337750000|2021-06-10 15:09:10|719100|717100|719098.6|717098.6|719124.7|717124.7|719093.8|717093.8|26
1623337760000|2021-06-10 15:09:20|719099.8|717099.8|719117.1|717117.1|719127.3|717629.1|718626.2|717099.8|33
1623337770000|2021-06-10 15:09:30|719116.7|717116.7|719065.9|717065.9|719145.6|717145.6|719047.6|717047.6|35
1623337780000|2021-06-10 15:09:40|719070.5|717070.5|719128.2|717128.2|719160|717160|719070.5|717070.5|34
1623337790000|2021-06-10 15:09:50|719135.9|717135.9|719149.4|717149.4|719172|717172|719135.9|717135.9|29
1623337800000|2021-06-10 15:10:00|719149.1|717149.1|719135.8|717135.8|719184.2|717184.2|719123.5|717123.5|36
1623337810000|2021-06-10 15:10:10|719137.3|717137.3|719189.8|717189.8|719207.8|717677.9|718627|717107|29
1623337820000|2021-06-10 15:10:20|719190.5|717190.5|719211.6|717211.6|719271.5|717717.3|718696.9|717184.7|29
1623337830000|2021-06-10 15:10:30|719213.3|717213.3|719263.7|717263.7|719298.6|717779.8|718777.9|717160|31
1623337840000|2021-06-10 15:10:40|719264.5|717264.5|719282.3|717282.3|719313.8|717313.8|719264.5|717264.5|21
1623337850000|2021-06-10 15:10:50|719302.2|717302.2|719257.5|717257.5|719305.2|717305.2|719225.5|717225.5|28
1623337860000|2021-06-10 15:11:00|719250.6|717250.6|718788|717788|719313.3|717793.2|718741|717236.5|30
1623337870000|2021-06-10 15:11:10|718789.7|717789.7|719289.7|717289.7|719297.3|717791.5|718782.3|717289.7|21
1623337880000|2021-06-10 15:11:20|719290.8|717290.8|719309.7|717309.7|719309.7|717791.7|718777.4|717254.5|22
1623337890000|2021-06-10 15:11:30|719300|717300|719316.8|717316.8|719316.8|717316.8|719272|717272|28
1623337900000|2021-06-10 15:11:40|719302.6|717302.6|719264.2|717264.2|719302.6|717302.6|719256.7|717256.7|22
1623337910000|2021-06-10 15:11:50|719253.3|717253.3|719254.4|717254.4|719264|717264|719247.8|717247.8|23
1623337920000|2021-06-10 15:12:00|719244.6|717244.6|719262.8|717262.8|719265.6|717265.6|719244.6|717244.6|19
1623337930000|2021-06-10 15:12:10|719260.8|717260.8|718784|717784|719269.7|717801.8|718784|717259.1|23
1623337940000|2021-06-10 15:12:20|718792.5|717792.5|719290.5|717290.5|719302.8|717800|718781|717288.9|31
1623337950000|2021-06-10 15:12:30|719293.6|717293.6|719257.8|717257.8|719294.4|717294.4|719257.8|717257.8|26
1623337960000|2021-06-10 15:12:40|719258.1|717258.1|718782.7|717782.7|719280.4|717797.9|718748|717258.1|25
1623337970000|2021-06-10 15:12:50|718783.5|717783.5|718932.8|717932.8|718943.9|717943.9|718777.8|717777.8|31
1623337980000|2021-06-10 15:13:00|718934.3|717934.3|718921|717921|718940.2|717940.2|718921|717921|17
1623337990000|2021-06-10 15:13:10|718923.9|717923.9|718895.9|717895.9|719421.8|717923.9|718892.2|717402.1|33
1623338000000|2021-06-10 15:13:20|718901.3|717901.3|719411.5|717411.5|719434.2|717948.8|718893.4|717411.5|27
1623338010000|2021-06-10 15:13:30|719410.5|717410.5|719555|717555|719576.6|718075.5|718859.4|717380.5|35
1623338020000|2021-06-10 15:13:40|719549.5|717549.5|719058.6|718058.6|719570.7|718063.7|719056.1|717549.5|20
1623338030000|2021-06-10 15:13:50|719056.1|718056.1|719541.7|717541.7|719554.9|718061.8|719037.7|717535.4|29
1623338040000|2021-06-10 15:14:00|719541|717541|719568.2|717568.2|719578.7|717578.7|719541|717541|31
1623338050000|2021-06-10 15:14:10|719580.1|717580.1|719578.9|717578.9|719591.7|718094.1|719082.7|717573.3|22
1623338060000|2021-06-10 15:14:20|719577.7|717577.7|719638.5|717638.5|719734.8|718219.9|719143.3|717577.7|36
1623338070000|2021-06-10 15:14:30|719630.5|717630.5|719643.8|717643.8|719646|717646|719630.5|717630.5|26
1623338080000|2021-06-10 15:14:40|719642.3|717642.3|719638.5|717638.5|719671.4|717671.4|719634.4|717634.4|27
1623338090000|2021-06-10 15:14:50|719650.2|717650.2|719705.4|717705.4|719705.4|718192.3|719124.7|717623|26
1623338100000|2021-06-10 15:15:00|719695.9|717695.9|719692.6|717692.6|719731.5|717731.5|719692.6|717692.6|31
1623338110000|2021-06-10 15:15:10|719694.4|717694.4|719725.8|717725.8|719729.1|717729.1|719692.6|717692.6|25
1623338120000|2021-06-10 15:15:20|719725.6|717725.6|719187.4|718187.4|719725.6|718187.4|719186.6|717683.5|23
1623338130000|2021-06-10 15:15:30|719184.5|718184.5|719693.4|717693.4|719700.8|718191.3|719177.7|717686.5|21
1623338140000|2021-06-10 15:15:40|719685.6|717685.6|719709.8|717709.8|719746|718242|719192.5|717685.3|23
1623338150000|2021-06-10 15:15:50|719703.4|717703.4|719689.5|717689.5|719712.4|717712.4|719662.1|717662.1|22
1623338160000|2021-06-10 15:16:00|719688.5|717688.5|719727|717727|719747|718198.5|719194.8|717688.5|25
1623338170000|2021-06-10 15:16:10|719235.8|718235.8|719775.4|717775.4|719781.8|718237.2|719226.9|717715.5|30
1623338180000|2021-06-10 15:16:20|719776.1|717776.1|719791.8|717791.8|719796|718297.6|719288.3|717776.1|21
1623338190000|2021-06-10 15:16:30|719796.9|717796.9|719791.3|717791.3|719796.9|717796.9|719786.4|717786.4|19
1623338200000|2021-06-10 15:16:40|719794.1|717794.1|719890|717890|719890|718349.1|719295.5|717794.1|32
1623338210000|2021-06-10 15:16:50|719888.6|717888.6|719920.6|717920.6|719926.6|718399.1|719368|717888.6|31
1623338220000|2021-06-10 15:17:00|719920.7|717920.7|719919.3|717919.3|719930.3|718431.1|719391.5|717882|30
1623338230000|2021-06-10 15:17:10|719921.4|717921.4|719400|718400|719951.9|718415.6|719394.8|717894.8|28
1623338240000|2021-06-10 15:17:20|719910.5|717910.5|719908.6|717908.6|719948.9|718421.4|719399.3|717898.2|36
1623338250000|2021-06-10 15:17:30|719936.3|717936.3|719882.5|717882.5|719954.9|718450.4|719431.3|717882.5|28
1623338260000|2021-06-10 15:17:40|719875.4|717875.4|719907.1|717907.1|719922.1|718411.4|719380.7|717872.7|26
1623338270000|2021-06-10 15:17:50|719923.7|717923.7|719882.1|717882.1|719952.9|717952.9|719850.3|717850.3|30
1623338280000|2021-06-10 15:18:00|719913.5|717913.5|719889.4|717889.4|719913.5|718435.9|719366.2|717877.8|30
1623338290000|2021-06-10 15:18:10|719884.5|717884.5|719935.5|717935.5|719935.5|718442.3|719421.1|717884.5|28
1623338300000|2021-06-10 15:18:20|719938.5|717938.5|719448|718448|719961.4|718448|719446.3|717936.2|14
1623338310000|2021-06-10 15:18:30|719442|718442|719447.6|718447.6|719953.9|718466.9|719441.9|717929.9|26
1623338320000|2021-06-10 15:18:40|719445|718445|719976.6|717976.6|719976.6|718445|719445|717935.8|20
1623338330000|2021-06-10 15:18:50|719976.3|717976.3|719887.5|717887.5|719976.3|717976.3|719884.5|717884.5|31
1623338340000|2021-06-10 15:19:00|719843.7|717843.7|719808.7|717808.7|719847.9|717847.9|719779.5|717779.5|29
1623338350000|2021-06-10 15:19:10|719795.2|717795.2|719732.2|717732.2|719800|717800|719718.7|717718.7|31
1623338360000|2021-06-10 15:19:20|719733.6|717733.6|719702.9|717702.9|719735|718212.1|719209|717702.3|25
1623338370000|2021-06-10 15:19:30|719703.8|717703.8|719596.8|717596.8|719705|718214.5|719167.5|717596.8|24
1623338380000|2021-06-10 15:19:40|719611.3|717611.3|719557.8|717557.8|719611.3|718095|719084.3|717557|26
1623338390000|2021-06-10 15:19:50|719563.3|717563.3|719555.6|717555.6|719571.9|717571.9|719555.6|717555.6|20
1623338400000|2021-06-10 15:20:00|719557.1|717557.1|719014|718014|719574.2|718014|719007.9|717501.8|28
1623338410000|2021-06-10 15:20:10|719008.9|718008.9|719460.3|717460.3|719526|718008.9|719005.3|717460.3|22
1623338420000|2021-06-10 15:20:20|719483.5|717483.5|719562.8|717562.8|719565.7|717565.7|719466.6|717466.6|29
1623338430000|2021-06-10 15:20:30|719561.4|717561.4|719555.3|717555.3|719565.7|717565.7|719543.3|717543.3|34
1623338440000|2021-06-10 15:20:40|719555.8|717555.8|719560.3|717560.3|719570.1|717570.1|719555.5|717555.5|31
1623338450000|2021-06-10 15:20:50|719564|717564|719604|717604|719613.5|718084.5|719084.5|717551.5|35
1623338460000|2021-06-10 15:21:00|719602.3|717602.3|719680.7|717680.7|719714.5|718111.7|719102.9|717583.3|33
1623338470000|2021-06-10 15:21:10|719686.7|717686.7|719674|717674|719698.7|717698.7|719658.9|717658.9|29
1623338480000|2021-06-10 15:21:20|719667.8|717667.8|719690.7|717690.7|719702.1|717702.1|719667.8|717667.8|33
1623338490000|2021-06-10 15:21:30|719704.7|717704.7|719687.8|717687.8|719710.9|717710.9|719687.8|717687.8|19
1623338500000|2021-06-10 15:21:40|719693.7|717693.7|719667.2|717667.2|719693.7|717693.7|719667.2|717667.2|24
1623338510000|2021-06-10 15:21:50|719669.1|717669.1|719667.4|717667.4|719672.2|717672.2|719652.3|717652.3|20
1623338520000|2021-06-10 15:22:00|719665.6|717665.6|719721.1|717721.1|719755|717755|719658.1|717658.1|27
1623338530000|2021-06-10 15:22:10|719728.5|717728.5|719731.4|717731.4|719738.9|717738.9|719723.1|717723.1|16
1623338540000|2021-06-10 15:22:20|719734.8|717734.8|719675.1|717675.1|719734.8|717734.8|719672.8|717672.8|20
1623338550000|2021-06-10 15:22:30|719674|717674|719684.4|717684.4|719703|717703|719672.8|717672.8|29
1623338560000|2021-06-10 15:22:40|719685.6|717685.6|719690.6|717690.6|719691.6|717691.6|719671.1|717671.1|27
1623338570000|2021-06-10 15:22:50|719686.1|717686.1|719657.3|717657.3|719689|717689|719652.3|717652.3|27
1623338580000|2021-06-10 15:23:00|719663.4|717663.4|719652.2|717652.2|719663.4|717663.4|719642.1|717642.1|30
1623338590000|2021-06-10 15:23:10|719732.2|717732.2|719713.2|717713.2|719732.2|717732.2|719704.2|717704.2|33
1623338600000|2021-06-10 15:23:20|719716.6|717716.6|719735.3|717735.3|719754.2|717754.2|719713.5|717713.5|33
1623338610000|2021-06-10 15:23:30|719734.3|717734.3|719744.7|717744.7|719750.5|717750.5|719725.3|717725.3|37
1623338620000|2021-06-10 15:23:40|719730.1|717730.1|719715.4|717715.4|719733.9|717733.9|719715.3|717715.3|36
1623338630000|2021-06-10 15:23:50|719723.6|717723.6|719711.4|717711.4|719724.6|717724.6|719704.6|717704.6|34
1623338640000|2021-06-10 15:24:00|719717.8|717717.8|719699.9|717699.9|719718|717718|719695|717695|30
1623338650000|2021-06-10 15:24:10|719700.2|717700.2|719726.6|717726.6|719727.8|717727.8|719695|717695|26
1623338660000|2021-06-10 15:24:20|719723.9|717723.9|719712.9|717712.9|719733.3|717733.3|719705.8|717705.8|18
1623338670000|2021-06-10 15:24:30|719712.4|717712.4|719697.1|717697.1|719718.6|717718.6|719694.2|717694.2|30
1623338680000|2021-06-10 15:24:40|719697.9|717697.9|719716.2|717716.2|719716.2|717716.2|719655.2|717655.2|25
1623338690000|2021-06-10 15:24:50|719720.9|717720.9|719730.5|717730.5|719735.1|717735.1|719720.9|717720.9|23
1623338700000|2021-06-10 15:25:00|719733.8|717733.8|719722.3|717722.3|719734|717734|719716.3|717716.3|28
1623338710000|2021-06-10 15:25:10|719721.6|717721.6|719733.3|717733.3|719742.3|717742.3|719721.6|717721.6|25
1623338720000|2021-06-10 15:25:20|719731.7|717731.7|719694|717694|719733.2|717733.2|719691.4|717691.4|24
1623338730000|2021-06-10 15:25:30|719675.2|717675.2|719670.7|717670.7|719675.4|717675.4|719663.2|717663.2|30
1623338740000|2021-06-10 15:25:40|719674.6|717674.6|719730.3|717730.3|719742.2|717742.2|719671|717671|36
1623338750000|2021-06-10 15:25:50|719734.9|717734.9|719720.8|717720.8|719736|717736|719720.8|717720.8|24
1623338760000|2021-06-10 15:26:00|719720.1|717720.1|719727.1|717727.1|719737.8|717737.8|719717.9|717717.9|29
1623338770000|2021-06-10 15:26:10|719726.9|717726.9|719724.6|717724.6|719733.8|717733.8|719671.8|717671.8|24
1623338780000|2021-06-10 15:26:20|719729.7|717729.7|719725|717725|719742.9|717742.9|719719.6|717719.6|20
1623338790000|2021-06-10 15:26:30|719720.4|717720.4|719729.3|717729.3|719731.4|717731.4|719720.4|717720.4|21
1623338800000|2021-06-10 15:26:40|719728.9|717728.9|719727|717727|719742.1|717742.1|719719.7|717719.7|26
1623338810000|2021-06-10 15:26:50|719735.3|717735.3|719737.1|717737.1|719740.3|717740.3|719728.3|717728.3|25
1623338820000|2021-06-10 15:27:00|719739.6|717739.6|719746.2|717746.2|719746.6|717746.6|719734.5|717734.5|20
1623338830000|2021-06-10 15:27:10|719745.5|717745.5|719733.6|717733.6|719746.1|717746.1|719733.6|717733.6|23
1623338840000|2021-06-10 15:27:20|719733.7|717733.7|719744|717744|719745.1|717745.1|719733.5|717733.5|23
1623338850000|2021-06-10 15:27:30|719738.4|717738.4|719735.1|717735.1|719749.2|717749.2|719732.3|717732.3|26
1623338860000|2021-06-10 15:27:40|719736.7|717736.7|719735.9|717735.9|719742.1|717742.1|719726.5|717726.5|26
1623338870000|2021-06-10 15:27:50|719734.1|717734.1|719719.1|717719.1|719737.1|717737.1|719710|717710|26
1623338880000|2021-06-10 15:28:00|719709|717709|719727.5|717727.5|719735.1|717735.1|719705.8|717705.8|32
1623338890000|2021-06-10 15:28:10|719729.8|717729.8|719728.7|717728.7|719736.1|717736.1|719718.5|717718.5|32
1623338900000|2021-06-10 15:28:20|719731.6|717731.6|719737.3|717737.3|719785.5|717785.5|719721.7|717721.7|32
1623338910000|2021-06-10 15:28:30|719738.7|717738.7|719730.9|717730.9|719761|717761|719726|717726|32
1623338920000|2021-06-10 15:28:40|719737.4|717737.4|719745.3|717745.3|719745.3|717745.3|719728|717728|20
1623338930000|2021-06-10 15:28:50|719745.6|717745.6|719751|717751|719751|717751|719743.5|717743.5|26
1623338940000|2021-06-10 15:29:00|719750.7|717750.7|719241.2|718241.2|719758.8|718241.2|719241.2|717740.3|27
1623338950000|2021-06-10 15:29:10|719740|717740|719739.6|717739.6|719746.1|718231.6|719231.6|717725.8|26
1623338960000|2021-06-10 15:29:20|719740.9|717740.9|719739.4|717739.4|719742.2|717742.2|719733.8|717733.8|23
1623338970000|2021-06-10 15:29:30|719738|717738|719761.4|717761.4|719761.4|717761.4|719738|717738|28
1623338980000|2021-06-10 15:29:40|719757.7|717757.7|719760.3|717760.3|719777|717777|719757.7|717757.7|25
1623338990000|2021-06-10 15:29:50|719763.3|717763.3|719748.9|717748.9|719766.3|718261.6|719258.7|717746.3|27
1623339000000|2021-06-10 15:30:00|719747.5|717747.5|719740.2|717740.2|719764.9|718241.8|719236.7|717731.9|31
1623339010000|2021-06-10 15:30:10|719725|717725|719239.9|718239.9|719730.5|718241.2|719231.4|717725|13
1623339020000|2021-06-10 15:30:20|719239.3|718239.3|719749.1|717749.1|719751.2|718241.1|719232.9|717736.7|25
1623339030000|2021-06-10 15:30:30|719748.5|717748.5|719748.6|717748.6|719754.1|717754.1|719739.7|717739.7|24
1623339040000|2021-06-10 15:30:40|719756.3|717756.3|719767.6|717767.6|719773.1|718270.8|719266.2|717754.5|25
1623339050000|2021-06-10 15:30:50|719762.8|717762.8|719759.2|717759.2|719772.4|718276.9|719270.7|717755|22
1623339060000|2021-06-10 15:31:00|719757.1|717757.1|719762|717762|719768.3|717768.3|719754.7|717754.7|17
1623339070000|2021-06-10 15:31:10|719767.3|717767.3|719840.2|717840.2|719854.8|718349.4|719268.8|717767.3|29
1623339080000|2021-06-10 15:31:20|719847.6|717847.6|719370.2|718370.2|719866.3|718370.2|719354.3|717843.8|28
1623339090000|2021-06-10 15:31:30|719369.4|718369.4|719369.7|718369.7|719370.9|718370.9|719360.2|718360.2|24
1623339100000|2021-06-10 15:31:40|719369.9|718369.9|719363.8|718363.8|719369.9|718369.9|719363.8|718363.8|12
1623339110000|2021-06-10 15:31:50|719363.9|718363.9|719885.3|717885.3|719890.2|718364.8|719355.5|717882.5|27
1623339120000|2021-06-10 15:32:00|719885.1|717885.1|719887.3|717887.3|719890.8|717890.8|719884.8|717884.8|19
1623339130000|2021-06-10 15:32:10|719888.8|717888.8|719318.1|718318.1|719895.5|718333.2|719308.5|717887.1|15
1623339140000|2021-06-10 15:32:20|719314|718314|719263.2|718263.2|719789.1|718326|719263.2|717765.5|22
1623339150000|2021-06-10 15:32:30|719758.3|717758.3|719741.2|717741.2|719765.9|718254.8|719254.8|717741.2|29
1623339160000|2021-06-10 15:32:40|719248.8|718248.8|719750|717750|719753.7|718249.2|719245.1|717747|20
1623339170000|2021-06-10 15:32:50|719752.7|717752.7|719253.1|718253.1|719758.9|718265.1|719250.8|717752.3|20
1623339180000|2021-06-10 15:33:00|719260.6|718260.6|719261.1|718261.1|719766.3|718264.1|719260.6|717756.5|15
1623339190000|2021-06-10 15:33:10|719274.1|718274.1|719250.4|718250.4|719274.1|718274.1|719250.4|718250.4|27
1623339200000|2021-06-10 15:33:20|719246.9|718246.9|719244.3|718244.3|719251.3|718251.3|719244.3|718244.3|16
1623339210000|2021-06-10 15:33:30|719244.6|718244.6|719241.8|718241.8|719251.5|718251.5|719239.4|718239.4|19
1623339220000|2021-06-10 15:33:40|719241.3|718241.3|719208.7|718208.7|719712.6|718243.9|719206.1|717692.9|20
1623339230000|2021-06-10 15:33:50|719210|718210|719665.3|717665.3|719665.3|718215|719115|717663.5|26
1623339240000|2021-06-10 15:34:00|719668|717668|719667.2|717667.2|719675.4|717675.4|719661.3|717661.3|24
1623339250000|2021-06-10 15:34:10|719669.4|717669.4|719225.4|718225.4|719709.5|718232.8|719217.7|717669|24
1623339260000|2021-06-10 15:34:20|719223.7|718223.7|719714.3|717714.3|719714.3|718230.9|719221.8|717707|16
1623339270000|2021-06-10 15:34:30|719713.7|717713.7|719216.9|718216.9|719717.2|718216.9|719216.9|717703|28
1623339280000|2021-06-10 15:34:40|719217.3|718217.3|719700.9|717700.9|719704.9|718226.9|719202.4|717694.1|29
1623339290000|2021-06-10 15:34:50|719700.4|717700.4|719213.5|718213.5|719713.8|718217.3|719213.5|717699.2|26
1623339300000|2021-06-10 15:35:00|719689|717689|719216.5|718216.5|719708.6|718233.4|719181.1|717667.5|27
1623339310000|2021-06-10 15:35:10|719214.1|718214.1|719679.8|717679.8|719716.7|718229|719210.9|717679.8|23
1623339320000|2021-06-10 15:35:20|719679.5|717679.5|719705.5|717705.5|719738.8|718252.7|719205.8|717678|29
1623339330000|2021-06-10 15:35:30|719718.7|717718.7|719678.9|717678.9|719748.7|718259.4|719198|717674|29
1623339340000|2021-06-10 15:35:40|719661.5|717661.5|719720.5|717720.5|719723.7|718240.1|719201.7|717661.5|23
1623339350000|2021-06-10 15:35:50|719670|717670|719758|717758|719776.4|718281.8|719171.1|717662.5|32
1623339360000|2021-06-10 15:36:00|719755.5|717755.5|719777.9|717777.9|719787.8|718308.4|719265.2|717750|34
1623339370000|2021-06-10 15:36:10|719773.6|717773.6|719835.5|717835.5|719846.3|718365.9|719283.5|717773.3|28
1623339380000|2021-06-10 15:36:20|719848.9|717848.9|719862.9|717862.9|719863.1|718381.6|719358.3|717817.7|24
1623339390000|2021-06-10 15:36:30|719867.1|717867.1|719877.9|717877.9|719882.6|718390|719384.6|717856.9|25
1623339400000|2021-06-10 15:36:40|719902.1|717902.1|719896.6|717896.6|719913.7|718414.7|719411.3|717892.4|26
1623339410000|2021-06-10 15:36:50|719894.6|717894.6|719905.8|717905.8|719909.5|717909.5|719894.6|717894.6|19
1623339420000|2021-06-10 15:37:00|719908.4|717908.4|719909.8|717909.8|719926.7|717926.7|719905.3|717905.3|18
1623339430000|2021-06-10 15:37:10|719911.5|717911.5|719920|717920|719928.3|717928.3|719902.6|717902.6|19
1623339440000|2021-06-10 15:37:20|719924.3|717924.3|719937.3|717937.3|719937.3|718442.8|719420.8|717916.6|17
1623339450000|2021-06-10 15:37:30|719932|717932|719389.2|718389.2|719932.2|718426|719389.2|717881.7|20
1623339460000|2021-06-10 15:37:40|719405|718405|719419.8|718419.8|719421.4|718421.4|719396.3|718396.3|18
1623339470000|2021-06-10 15:37:50|719420.5|718420.5|719401.6|718401.6|719420.5|718420.5|719394.2|718394.2|18
1623339480000|2021-06-10 15:38:00|719402.3|718402.3|719417.6|718417.6|719421.3|718421.3|719391.9|718391.9|24
1623339490000|2021-06-10 15:38:10|719414.5|718414.5|719799.2|717799.2|719812|718417.3|719309.4|717775.6|22
1623339500000|2021-06-10 15:38:20|719803.1|717803.1|719820.5|717820.5|719820.5|718317.4|719317.4|717799.1|14
1623339510000|2021-06-10 15:38:30|719817|717817|719820.7|717820.7|719825.9|718335.2|719330.5|717816.5|17
1623339520000|2021-06-10 15:38:40|719819.2|717819.2|719800.4|717800.4|719824|718323.1|719312.6|717795.9|27
1623339530000|2021-06-10 15:38:50|719797.7|717797.7|719773.6|717773.6|719809|718308.7|719308.1|717773.6|24
1623339540000|2021-06-10 15:39:00|719777.1|717777.1|719738|717738|719790.6|717790.6|719738|717738|14
1623339550000|2021-06-10 15:39:10|719736.2|717736.2|719734|717734|719748.1|717748.1|719723.4|717723.4|16
1623339560000|2021-06-10 15:39:20|719743.1|717743.1|719774.3|717774.3|719782.4|717782.4|719740.8|717740.8|12
1623339570000|2021-06-10 15:39:30|719769.3|717769.3|719682.8|717682.8|719800|717800|719670|717670|19
1623339580000|2021-06-10 15:39:40|719680|717680|719680.6|717680.6|719713.7|718192.8|719192.8|717670.2|19
1623339590000|2021-06-10 15:39:50|719675|717675|719687.2|717687.2|719698.5|718211.8|719168.8|717665.5|27
1623339600000|2021-06-10 15:40:00|719682.8|717682.8|719193.6|718193.6|719697.5|718193.6|719193.6|717672.8|32
1623339610000|2021-06-10 15:40:10|719162.9|718162.9|719687.5|717687.5|719698.2|718174.8|719162.3|717666.8|15
1623339620000|2021-06-10 15:40:20|719690|717690|719678.5|717678.5|719694.1|717694.1|719660|717660|25
1623339630000|2021-06-10 15:40:30|719671.2|717671.2|719680.6|717680.6|719680.6|717680.6|719649.7|717649.7|21
1623339640000|2021-06-10 15:40:40|719669.6|717669.6|719693.5|717693.5|719702.9|717702.9|719668.7|717668.7|25
1623339650000|2021-06-10 15:40:50|719693.7|717693.7|719747.7|717747.7|719760|717760|719693.7|717693.7|22
1623339660000|2021-06-10 15:41:00|719749.5|717749.5|719744.8|717744.8|719761.3|717761.3|719741.7|717741.7|17
1623339670000|2021-06-10 15:41:10|719744.2|717744.2|719779.8|717779.8|719779.8|718268.6|719268.6|717744.2|19
1623339680000|2021-06-10 15:41:20|719764.5|717764.5|719750.1|717750.1|719775.4|717775.4|719750.1|717750.1|8
1623339690000|2021-06-10 15:41:30|719761.3|717761.3|719773.9|717773.9|719782.4|717782.4|719761.3|717761.3|16
1623339700000|2021-06-10 15:41:40|719779.3|717779.3|719781.2|717781.2|719792.4|717792.4|719759.9|717759.9|20
1623339710000|2021-06-10 15:41:50|719783.4|717783.4|719775.7|717775.7|719798.9|717798.9|719762.5|717762.5|19
1623339720000|2021-06-10 15:42:00|719783.4|717783.4|719768.4|717768.4|719783.4|717783.4|719756.4|717756.4|23
1623339730000|2021-06-10 15:42:10|719769.1|717769.1|719781.2|717781.2|719782.5|717782.5|719761|717761|20
1623339740000|2021-06-10 15:42:20|719765.3|717765.3|719789.7|717789.7|719789.7|717789.7|719758.8|717758.8|20
1623339750000|2021-06-10 15:42:30|719795.1|717795.1|719788.4|717788.4|719795.1|718307.8|719307.8|717763.6|22
1623339760000|2021-06-10 15:42:40|719788.3|717788.3|719784.6|717784.6|719795.5|717795.5|719784.6|717784.6|21
1623339770000|2021-06-10 15:42:50|719787.6|717787.6|719771.1|717771.1|719791.1|717791.1|719763.8|717763.8|23
1623339780000|2021-06-10 15:43:00|719767.6|717767.6|719727.6|717727.6|719783.1|717783.1|719716.4|717716.4|23
1623339790000|2021-06-10 15:43:10|719727.8|717727.8|719728.5|717728.5|719732.9|717732.9|719727.8|717727.8|10
1623339800000|2021-06-10 15:43:20|719729.3|717729.3|719317.9|718317.9|719818.2|718326|719305.4|717728.9|17
1623339810000|2021-06-10 15:43:30|719314.1|718314.1|719324.8|718324.8|719326.6|718326.6|719314.1|718314.1|23
1623339820000|2021-06-10 15:43:40|719323.2|718323.2|719825.7|717825.7|719831.4|718336.3|719323.2|717813.8|22
1623339830000|2021-06-10 15:43:50|719821.7|717821.7|719342.3|718342.3|719824.6|718342.3|719318.5|717817.4|24
1623339840000|2021-06-10 15:44:00|719341.2|718341.2|719340.6|718340.6|719347|718347|719332.1|718332.1|24
1623339850000|2021-06-10 15:44:10|719341.6|718341.6|719482|718482|719882.6|718486|719340|717882.6|32
1623339860000|2021-06-10 15:44:20|719481.7|718481.7|719459|718459|719481.7|718481.7|719459|718459|30
1623339870000|2021-06-10 15:44:30|719458.5|718458.5|719930.1|717930.1|719934.2|718458.5|719426.8|717919.1|30
1623339880000|2021-06-10 15:44:40|719924.8|717924.8|719920.4|717920.4|719936.1|718423|719423|717909.2|26
1623339890000|2021-06-10 15:44:50|719428.8|718428.8|719405.8|718405.8|719908|718428.8|719393|717886.5|35
1623339900000|2021-06-10 15:45:00|719392.9|718392.9|719889.5|717889.5|719893.6|718406.4|719380.5|717879.1|20
1623339910000|2021-06-10 15:45:10|719890.7|717890.7|719421.8|718421.8|719928|718423.3|719386|717869.8|25
1623339920000|2021-06-10 15:45:20|719423|718423|719430.3|718430.3|719430.3|718430.3|719421.8|718421.8|11
1623339930000|2021-06-10 15:45:30|719429.6|718429.6|719402.4|718402.4|719916|718431.2|719393.6|717909|27
1623339940000|2021-06-10 15:45:40|719399|718399|719882.8|717882.8|719907.1|718410.3|719381.2|717882.5|33
1623339950000|2021-06-10 15:45:50|719377.1|718377.1|719868.6|717868.6|719885.2|718398|719365.9|717856.5|24
1623339960000|2021-06-10 15:46:00|719865.4|717865.4|719867.5|717867.5|719875.2|717875.2|719859.3|717859.3|24
1623339970000|2021-06-10 15:46:10|719864.6|717864.6|719390|718390|719875.9|718390|719382.1|717864.3|16
1623339980000|2021-06-10 15:46:20|719385|718385|719876.7|717876.7|719881.8|718386.9|719383.1|717863|13
1623339990000|2021-06-10 15:46:30|719877.7|717877.7|719863.9|717863.9|719880.5|717880.5|719863.9|717863.9|9
1623340000000|2021-06-10 15:46:40|719862.3|717862.3|719877.2|717877.2|719882.8|717882.8|719862.3|717862.3|21
1623340010000|2021-06-10 15:46:50|719877.4|717877.4|719871.6|717871.6|719909.4|717909.4|719845.8|717845.8|25
1623340020000|2021-06-10 15:47:00|719872.4|717872.4|719853|717853|719872.4|717872.4|719839.1|717839.1|26
1623340030000|2021-06-10 15:47:10|719859.9|717859.9|719883.4|717883.4|719888.3|717888.3|719857.4|717857.4|30
1623340040000|2021-06-10 15:47:20|719880.8|717880.8|719902.6|717902.6|719904.7|717904.7|719880.8|717880.8|20
1623340050000|2021-06-10 15:47:30|719904.6|717904.6|719905.5|717905.5|719910.3|717910.3|719904.6|717904.6|9
1623340060000|2021-06-10 15:47:40|719905.1|717905.1|719906.3|717906.3|719912.1|717912.1|719905|717905|14
1623340070000|2021-06-10 15:47:50|719865|717865|719864.3|717864.3|719872.3|718367|719367|717852.2|19
1623340080000|2021-06-10 15:48:00|719863.4|717863.4|719882.5|717882.5|719889.4|717889.4|719852|717852|14
1623340090000|2021-06-10 15:48:10|719879.3|717879.3|719897.6|717897.6|719904.7|717904.7|719867.5|717867.5|22
1623340100000|2021-06-10 15:48:20|719901.8|717901.8|719907.6|717907.6|719927.5|717927.5|719900.8|717900.8|17
1623340110000|2021-06-10 15:48:30|719909.6|717909.6|719906.9|717906.9|719955.6|718454.8|719453.3|717894.6|15
1623340120000|2021-06-10 15:48:40|719904.6|717904.6|719359.5|718359.5|719921|718364.3|719331.8|717831.4|29
1623340130000|2021-06-10 15:48:50|719368.1|718368.1|719372.5|718372.5|719372.5|718372.5|719354.8|718354.8|7
1623340140000|2021-06-10 15:49:00|719371.7|718371.7|719872.5|717872.5|719876|718371.7|719371.7|717860.6|17
1623340150000|2021-06-10 15:49:10|719875.2|717875.2|719866|717866|719880.8|717880.8|719853.5|717853.5|18
1623340160000|2021-06-10 15:49:20|719853.5|717853.5|719863.1|717863.1|719868.4|717868.4|719847.8|717847.8|17
1623340170000|2021-06-10 15:49:30|719853.2|717853.2|719855.8|717855.8|719872.2|717872.2|719851.4|717851.4|22
1623340180000|2021-06-10 15:49:40|719858|717858|719850.3|717850.3|719862.8|717862.8|719850.3|717850.3|14
1623340190000|2021-06-10 15:49:50|719848.1|717848.1|719858.8|717858.8|719858.8|717858.8|719848.1|717848.1|13
1623340200000|2021-06-10 15:50:00|719858.3|717858.3|719855.3|717855.3|719859.4|717859.4|719852.5|717852.5|9
1623340210000|2021-06-10 15:50:10|719855.6|717855.6|719782.5|717782.5|719858.6|717858.6|719782.5|717782.5|14
1623340220000|2021-06-10 15:50:20|719765.2|717765.2|719780.3|717780.3|719780.3|717780.3|719765.2|717765.2|17
1623340230000|2021-06-10 15:50:30|719781.3|717781.3|719694.2|717694.2|719784.7|718207.4|719207.4|717689.9|26
1623340240000|2021-06-10 15:50:40|719696.9|717696.9|719698.4|717698.4|719712.5|717712.5|719691.7|717691.7|21
1623340250000|2021-06-10 15:50:50|719706|717706|719740.7|717740.7|719740.7|717740.7|719700.9|717700.9|13
1623340260000|2021-06-10 15:51:00|719722.1|717722.1|719712.1|717712.1|719737.3|717737.3|719703.4|717703.4|18
1623340270000|2021-06-10 15:51:10|719711|717711|719770.8|717770.8|719770.8|717770.8|719711|717711|22
1623340280000|2021-06-10 15:51:20|719762.6|717762.6|719766.8|717766.8|719801.8|717801.8|719760.4|717760.4|24
1623340290000|2021-06-10 15:51:30|719771.4|717771.4|719826.1|717826.1|719832.8|717832.8|719768.3|717768.3|26
1623340300000|2021-06-10 15:51:40|719824.7|717824.7|719831.3|717831.3|719839.5|717839.5|719819|717819|17
1623340310000|2021-06-10 15:51:50|719831.2|717831.2|719784.4|717784.4|719844.3|718335.1|719288|717732.5|27
1623340320000|2021-06-10 15:52:00|719784.3|717784.3|719769.9|717769.9|719785.4|718296.8|719290.9|717733.9|22
1623340330000|2021-06-10 15:52:10|719768.9|717768.9|719770.9|717770.9|719781.4|717781.4|719758.6|717758.6|18
1623340340000|2021-06-10 15:52:20|719775.7|717775.7|719760.4|717760.4|719791.7|718301.5|719301.5|717732.4|21
1623340350000|2021-06-10 15:52:30|719744.8|717744.8|719741.7|717741.7|719799.5|718276.3|719276.3|717733.9|13
1623340360000|2021-06-10 15:52:40|719723|717723|719765.2|717765.2|719776.3|717776.3|719723|717723|25
1623340370000|2021-06-10 15:52:50|719767.5|717767.5|719765.4|717765.4|719774.4|718288.9|719288.3|717755.9|23
1623340380000|2021-06-10 15:53:00|719735.7|717735.7|719757.9|717757.9|719778.4|717778.4|719735.7|717735.7|17
1623340390000|2021-06-10 15:53:10|719776.8|717776.8|719763|717763|719794.1|718289.1|719280.7|717752.7|25
1623340400000|2021-06-10 15:53:20|719828.1|717828.1|719752.4|717752.4|719828.1|718292.8|719231.5|717723.8|23
1623340410000|2021-06-10 15:53:30|719741.9|717741.9|719756.2|717756.2|719758.2|717758.2|719739.9|717739.9|24
1623340420000|2021-06-10 15:53:40|719750.9|717750.9|719737.3|717737.3|719761.3|717761.3|719731|717731|13
1623340430000|2021-06-10 15:53:50|719724.5|717724.5|719744.4|717744.4|719746.8|717746.8|719724.5|717724.5|15
1623340440000|2021-06-10 15:54:00|719744.7|717744.7|719749.4|717749.4|719749.4|717749.4|719722.6|717722.6|12
1623340450000|2021-06-10 15:54:10|719755.4|717755.4|719762.6|717762.6|719790.6|718282.1|719268.5|717744.5|20
1623340460000|2021-06-10 15:54:20|719761.8|717761.8|719766.3|717766.3|719775|717775|719750.6|717750.6|19
1623340470000|2021-06-10 15:54:30|719769.7|717769.7|719776|717776|719776.6|717776.6|719765.6|717765.6|23
1623340480000|2021-06-10 15:54:40|719776.3|717776.3|719763.2|717763.2|719778.5|717778.5|719757.4|717757.4|21
1623340490000|2021-06-10 15:54:50|719764.7|717764.7|719772.4|717772.4|719775.6|717775.6|719764.7|717764.7|11
1623340500000|2021-06-10 15:55:00|719768.8|717768.8|719764.2|717764.2|719776.9|717776.9|719759.3|717759.3|22
1623340510000|2021-06-10 15:55:10|719769.7|717769.7|719784.3|717784.3|719785.3|717785.3|719760.2|717760.2|19
1623340520000|2021-06-10 15:55:20|719777.8|717777.8|719780|717780|719785.2|717785.2|719777.8|717777.8|19
1623340530000|2021-06-10 15:55:30|719778.4|717778.4|719799.9|717799.9|719802.8|717802.8|719773.8|717773.8|22
1623340540000|2021-06-10 15:55:40|719797.1|717797.1|719785.6|717785.6|719797.1|717797.1|719776.7|717776.7|21
1623340550000|2021-06-10 15:55:50|719789.9|717789.9|719834.2|717834.2|719856.8|717856.8|719773|717773|22
1623340560000|2021-06-10 15:56:00|719841.2|717841.2|719886.6|717886.6|719930|717930|719832.5|717832.5|30
1623340570000|2021-06-10 15:56:10|719876.5|717876.5|719888|717888|719910.8|717910.8|719870.6|717870.6|25
1623340580000|2021-06-10 15:56:20|719875|717875|719873.7|717873.7|719905.2|717905.2|719864.5|717864.5|18
1623340590000|2021-06-10 15:56:30|719892.5|717892.5|719870.9|717870.9|719903.8|717903.8|719863.5|717863.5|19
1623340600000|2021-06-10 15:56:40|719882.7|717882.7|719878.2|717878.2|719898.7|717898.7|719875.1|717875.1|10
1623340610000|2021-06-10 15:56:50|719889.2|717889.2|719881.9|717881.9|719893.4|717893.4|719881.4|717881.4|15
1623340620000|2021-06-10 15:57:00|719878.2|717878.2|719870.1|717870.1|719883.5|717883.5|719861|717861|18
1623340630000|2021-06-10 15:57:10|719868.9|717868.9|719858.7|717858.7|719886.7|717886.7|719857.3|717857.3|17
1623340640000|2021-06-10 15:57:20|719862.5|717862.5|719879.2|717879.2|719886.3|717886.3|719862.5|717862.5|22
1623340650000|2021-06-10 15:57:30|719881.5|717881.5|719887.5|717887.5|719898.1|718385|719385|717840.2|22
1623340660000|2021-06-10 15:57:40|719884.2|717884.2|719899.6|717899.6|719909.2|717909.2|719877.5|717877.5|21
1623340670000|2021-06-10 15:57:50|719882.8|717882.8|719941.5|717941.5|719949.1|717949.1|719879.3|717879.3|19
1623340680000|2021-06-10 15:58:00|719943.4|717943.4|719929.2|717929.2|719949|717949|719923.7|717923.7|23
1623340690000|2021-06-10 15:58:10|719910.9|717910.9|719950|717950|719955|717955|719901.6|717901.6|25
1623340700000|2021-06-10 15:58:20|719954.2|717954.2|719949.5|717949.5|719961.6|718430|719430|717932.3|22
1623340710000|2021-06-10 15:58:30|719944.6|717944.6|719923|717923|719946.4|717946.4|719914.3|717914.3|21
1623340720000|2021-06-10 15:58:40|719922.3|717922.3|719968.8|717968.8|719986.2|717986.2|719920.8|717920.8|24
1623340730000|2021-06-10 15:58:50|719971.7|717971.7|719968.7|717968.7|719981.5|717981.5|719968.7|717968.7|10
1623340740000|2021-06-10 15:59:00|719982.1|717982.1|719980.5|717980.5|719983.3|717983.3|719980.4|717980.4|7
1623340750000|2021-06-10 15:59:10|719978.3|717978.3|719952|717952|719979|718480.1|719480.1|717949.1|20
1623340760000|2021-06-10 15:59:20|719950.9|717950.9|719967|717967|719967|717967|719950.9|717950.9|10
1623340770000|2021-06-10 15:59:30|719970.4|717970.4|719973.4|717973.4|719977.2|717977.2|719967.6|717967.6|13
1623340780000|2021-06-10 15:59:40|719976.3|717976.3|719968.8|717968.8|719976.5|717976.5|719968.8|717968.8|8
1623340790000|2021-06-10 15:59:50|719968.1|717968.1|719958.7|717958.7|719978.5|717978.5|719951.9|717951.9|20
1623340800000|2021-06-10 16:00:00|719954|717954|719909.4|717909.4|719964.4|718440.5|719436.6|717882.8|26
1623340810000|2021-06-10 16:00:10|719905.7|717905.7|719916.6|717916.6|719931.8|717931.8|719894.2|717894.2|23
1623340820000|2021-06-10 16:00:20|719937.9|717937.9|719911.1|717911.1|719937.9|717937.9|719909.1|717909.1|15
1623340830000|2021-06-10 16:00:30|719912.9|717912.9|719920.1|717920.1|719928.9|717928.9|719910.8|717910.8|13
1623340840000|2021-06-10 16:00:40|719922.8|717922.8|719910.8|717910.8|719926.6|717926.6|719910.8|717910.8|11
1623340850000|2021-06-10 16:00:50|719914.1|717914.1|719902.6|717902.6|719926.8|717926.8|719902.6|717902.6|15
1623340860000|2021-06-10 16:01:00|719899.4|717899.4|719903.2|717903.2|719907.9|717907.9|719899.4|717899.4|12
1623340870000|2021-06-10 16:01:10|719901.3|717901.3|719896.2|717896.2|719910.3|717910.3|719894.7|717894.7|13
1623340880000|2021-06-10 16:01:20|719911.9|717911.9|719898.9|717898.9|719911.9|717911.9|719891.3|717891.3|8
1623340890000|2021-06-10 16:01:30|719896.9|717896.9|719940.2|717940.2|719948|717948|719896.9|717896.9|13
1623340900000|2021-06-10 16:01:40|719943.3|717943.3|719917.9|717917.9|719943.3|717943.3|719910.9|717910.9|18
1623340910000|2021-06-10 16:01:50|719919.8|717919.8|719927.4|717927.4|719930|717930|719914.3|717914.3|19
1623340920000|2021-06-10 16:02:00|719938.4|717938.4|719938.2|717938.2|719951.7|717951.7|719931.5|717931.5|18
1623340930000|2021-06-10 16:02:10|719941|717941|719933.1|717933.1|719941|717941|719931.2|717931.2|12
1623340940000|2021-06-10 16:02:20|719930.4|717930.4|719922.7|717922.7|719936.2|717936.2|719911|717911|10
1623340950000|2021-06-10 16:02:30|719917.5|717917.5|719922.6|717922.6|719926.9|717926.9|719917.5|717917.5|8
1623340960000|2021-06-10 16:02:40|719920.6|717920.6|719923.6|717923.6|719924.3|717924.3|719919.5|717919.5|6
1623340970000|2021-06-10 16:02:50|719920|717920|719948.8|717948.8|719951.3|717951.3|719915.4|717915.4|20
1623340980000|2021-06-10 16:03:00|719949.9|717949.9|719950.7|717950.7|719950.7|717950.7|719942.6|717942.6|15
1623340990000|2021-06-10 16:03:10|719946.2|717946.2|719944.8|717944.8|719949.9|717949.9|719944|717944|11
1623341000000|2021-06-10 16:03:20|719947.7|717947.7|720174.8|718174.8|720182.9|718182.9|719947.7|717947.7|19
1623341010000|2021-06-10 16:03:30|720189.6|718189.6|720176.4|718176.4|720191.4|718191.4|720163|718163|18
1623341020000|2021-06-10 16:03:40|720175.8|718175.8|720168|718168|720175.8|718175.8|720164.7|718164.7|15
1623341030000|2021-06-10 16:03:50|720176.8|718176.8|720173.9|718173.9|720190.2|718190.2|720162.8|718162.8|23
1623341040000|2021-06-10 16:04:00|720174|718174|720187.2|718187.2|720210.5|718210.5|720168.1|718168.1|18
1623341050000|2021-06-10 16:04:10|720189.2|718189.2|720192.5|718192.5|720200.5|718200.5|720185.6|718185.6|18
1623341060000|2021-06-10 16:04:20|720190|718190|720220.8|718220.8|720220.8|718220.8|720190|718190|17
1623341070000|2021-06-10 16:04:30|720221.2|718221.2|720214.6|718214.6|720237.2|718237.2|720200|718200|13
1623341080000|2021-06-10 16:04:40|720204.8|718204.8|720210.9|718210.9|720219.9|718219.9|720201.8|718201.8|18
1623341090000|2021-06-10 16:04:50|720209|718209|720206.5|718206.5|720217.8|718217.8|720174.9|718174.9|13
1623341100000|2021-06-10 16:05:00|720204.3|718204.3|720184.8|718184.8|720228.4|718228.4|720161|718161|25
1623341110000|2021-06-10 16:05:10|720183.3|718183.3|720191.5|718191.5|720249.2|718249.2|720177.4|718177.4|33
1623341120000|2021-06-10 16:05:20|720200|718200|720133.2|718133.2|720205.2|718205.2|720133.2|718133.2|30
1623341130000|2021-06-10 16:05:30|720127.2|718127.2|720156.7|718156.7|720163.5|718163.5|720127.2|718127.2|28
1623341140000|2021-06-10 16:05:40|720159.4|718159.4|720215.3|718215.3|720234.5|718234.5|720152.3|718152.3|27
1623341150000|2021-06-10 16:05:50|720218.4|718218.4|720226.8|718226.8|720232.7|718232.7|720211.1|718211.1|24
1623341160000|2021-06-10 16:06:00|720230|718230|720258.3|718258.3|720290.5|718290.5|720228.1|718228.1|25
1623341170000|2021-06-10 16:06:10|720250.7|718250.7|720256.7|718256.7|720259.7|718259.7|720250.7|718250.7|19
1623341180000|2021-06-10 16:06:20|720255.1|718255.1|719775|718775|720289.4|718788.9|719768.5|718251.9|23
1623341190000|2021-06-10 16:06:30|719772.3|718772.3|719782.8|718782.8|719784.6|718784.6|719771.7|718771.7|10
1623341200000|2021-06-10 16:06:40|719786.7|718786.7|720289.8|718289.8|720298.6|718791.3|719771.6|718280.8|16
1623341210000|2021-06-10 16:06:50|720295.3|718295.3|719817.8|718817.8|720313.8|718817.8|719784.4|718284.8|25
1623341220000|2021-06-10 16:07:00|719813|718813|720346.1|718346.1|720358.2|718844.3|719806.5|718305.3|29
1623341230000|2021-06-10 16:07:10|720342.4|718342.4|720342.6|718342.6|720357.4|718357.4|720339.1|718339.1|21
1623341240000|2021-06-10 16:07:20|720340.4|718340.4|720347|718347|720355.8|718852.4|719847.8|718320.4|21
1623341250000|2021-06-10 16:07:30|720334.5|718334.5|720327.1|718327.1|720351.1|718848.8|719839.9|718316.4|16
1623341260000|2021-06-10 16:07:40|720341|718341|720302.8|718302.8|720349|718840.1|719820|718284.1|18
1623341270000|2021-06-10 16:07:50|720296.5|718296.5|719791.9|718791.9|720299.5|718791.9|719790.3|718292.7|14
1623341280000|2021-06-10 16:08:00|719792.6|718792.6|720284|718284|720286.5|718795.1|719782.6|718282.2|18
1623341290000|2021-06-10 16:08:10|720284.7|718284.7|720351.7|718351.7|720357.1|718357.1|720284.7|718284.7|29
1623341300000|2021-06-10 16:08:20|720344.8|718344.8|720352.2|718352.2|720354.2|718354.2|720343.1|718343.1|13
1623341310000|2021-06-10 16:08:30|720353.4|718353.4|720357.2|718357.2|720359.6|718359.6|720352.9|718352.9|23
1623341320000|2021-06-10 16:08:40|720354.4|718354.4|720365.9|718365.9|720385.4|718871.3|719871.3|718354.4|18
1623341330000|2021-06-10 16:08:50|720367.7|718367.7|720423.2|718423.2|720423.7|718423.7|720367.7|718367.7|16
1623341340000|2021-06-10 16:09:00|720426.9|718426.9|720465.2|718465.2|720470|718470|720424.1|718424.1|26
1623341350000|2021-06-10 16:09:10|720468.7|718468.7|720522.6|718522.6|720530.3|718530.3|720449.3|718449.3|29
1623341360000|2021-06-10 16:09:20|720060.7|719060.7|720687|718687|720687|719060.7|720060.7|718551.7|34
1623341370000|2021-06-10 16:09:30|720751|718751|720734.5|718734.5|720763.4|718763.4|720718.1|718718.1|34
1623341380000|2021-06-10 16:09:40|720728.9|718728.9|720672.8|718672.8|720729.8|719182.5|720182.5|718649.2|33
1623341390000|2021-06-10 16:09:50|720674.9|718674.9|720732.5|718732.5|720762.5|718762.5|720649.9|718649.9|35
1623341400000|2021-06-10 16:10:00|720747.6|718747.6|720710.5|718710.5|720756.4|718756.4|720691.5|718691.5|39
1623341410000|2021-06-10 16:10:10|720738.6|718738.6|720738.5|718738.5|720743.4|718743.4|720717.4|718717.4|31
1623341420000|2021-06-10 16:10:20|720738.9|718738.9|720739.6|718739.6|720744.7|719247.3|720230.3|718697|37
1623341430000|2021-06-10 16:10:30|720738.2|718738.2|720792.2|718792.2|720805.7|719330.7|720287.8|718724.7|31
1623341440000|2021-06-10 16:10:40|720806.4|718806.4|720854.1|718854.1|720892.2|719342.4|720342.4|718794.9|28
1623341450000|2021-06-10 16:10:50|720852.1|718852.1|720503.5|719503.5|720874.4|719503.5|720374.1|718812.7|36
1623341460000|2021-06-10 16:11:00|721055.5|719055.5|721135.7|719135.7|721145.5|719145.5|721055.5|719055.5|36
1623341470000|2021-06-10 16:11:10|721139|719139|721179.1|719179.1|721212.1|719692.7|720692.7|719104.7|37
1623341480000|2021-06-10 16:11:20|721173.3|719173.3|721182.8|719182.8|721208.5|719208.5|721154.9|719154.9|39
1623341490000|2021-06-10 16:11:30|721200.9|719200.9|721195.8|719195.8|721211.5|719211.5|721167.8|719167.8|37
1623341500000|2021-06-10 16:11:40|721204.7|719204.7|721207.1|719207.1|721215.7|719215.7|721157|719157|34
1623341510000|2021-06-10 16:11:50|721270.5|719270.5|721262.8|719262.8|721299.6|719751|720751|719222.6|33
1623341520000|2021-06-10 16:12:00|721274.9|719274.9|721251|719251|721283.4|719283.4|721248.2|719248.2|36
1623341530000|2021-06-10 16:12:10|721270.9|719270.9|721250.6|719250.6|721285.7|719285.7|721196|719196|33
1623341540000|2021-06-10 16:12:20|721229.2|719229.2|721228.8|719228.8|721253|719253|721212.4|719212.4|33
1623341550000|2021-06-10 16:12:30|721225.3|719225.3|721258.4|719258.4|721258.4|719258.4|721213|719213|33
1623341560000|2021-06-10 16:12:40|721249.1|719249.1|721247.2|719247.2|721268.1|719268.1|721222.9|719222.9|30
1623341570000|2021-06-10 16:12:50|721245.5|719245.5|721237.4|719237.4|721251.6|719251.6|721235.1|719235.1|28
1623341580000|2021-06-10 16:13:00|721237.5|719237.5|721271.4|719271.4|721271.4|719271.4|721216.9|719216.9|37
1623341590000|2021-06-10 16:13:10|721277.5|719277.5|721270.2|719270.2|721287.1|719287.1|721261.2|719261.2|35
1623341600000|2021-06-10 16:13:20|721274.4|719274.4|721277.7|719277.7|721285.3|719285.3|721213.5|719213.5|30
1623341610000|2021-06-10 16:13:30|721280.4|719280.4|721288.1|719288.1|721288.1|719288.1|721218.9|719218.9|32
1623341620000|2021-06-10 16:13:40|721289.9|719289.9|721568.5|719568.5|721588.2|719588.2|721273.1|719273.1|38
1623341630000|2021-06-10 16:13:50|721575.7|719575.7|721577.3|719577.3|721592.5|719592.5|721506.7|719506.7|38
1623341640000|2021-06-10 16:14:00|721579.2|719579.2|721533.6|719533.6|721605.5|719605.5|721525|719525|38
1623341650000|2021-06-10 16:14:10|721531.3|719531.3|721479.3|719479.3|721572.1|719572.1|721479.3|719479.3|38
1623341660000|2021-06-10 16:14:20|721480|719480|721400.8|719400.8|721480|719480|721400.8|719400.8|33
1623341670000|2021-06-10 16:14:30|721403.6|719403.6|721378.3|719378.3|721405.3|719405.3|721359.4|719359.4|37
1623341680000|2021-06-10 16:14:40|721382.3|719382.3|721376.9|719376.9|721406.8|719406.8|721344.2|719344.2|36
1623341690000|2021-06-10 16:14:50|721375.8|719375.8|721243.6|719243.6|721375.8|719828.6|720828.6|719243.6|34
1623341700000|2021-06-10 16:15:00|721231.8|719231.8|721242.7|719242.7|721250.5|719250.5|721224.8|719224.8|30
1623341710000|2021-06-10 16:15:10|721242.4|719242.4|721173.3|719173.3|721251.9|719251.9|721168.1|719168.1|29
1623341720000|2021-06-10 16:15:20|721176|719176|721170|719170|721176.2|719176.2|721159.6|719159.6|25
1623341730000|2021-06-10 16:15:30|721164.7|719164.7|721051.1|719051.1|721167|719167|721051.1|719051.1|31
1623341740000|2021-06-10 16:15:40|721037.9|719037.9|721078.6|719078.6|721078.6|719078.6|720956|718956|37
1623341750000|2021-06-10 16:15:50|721070.9|719070.9|721006.3|719006.3|721084.7|719084.7|720988|718988|29
1623341760000|2021-06-10 16:16:00|721003.4|719003.4|720516.6|719516.6|721025.8|719529.6|720493.3|719003.1|26
1623341770000|2021-06-10 16:16:10|721017.8|719017.8|721010.7|719010.7|721033.1|719033.1|721005|719005|20
1623341780000|2021-06-10 16:16:20|721011.6|719011.6|721093.3|719093.3|721095.2|719095.2|720994.7|718994.7|34
1623341790000|2021-06-10 16:16:30|721102.3|719102.3|721071|719071|721112|719112|721055.2|719055.2|29
1623341800000|2021-06-10 16:16:40|721063.8|719063.8|721138.5|719138.5|721141.1|719141.1|721063.8|719063.8|29
1623341810000|2021-06-10 16:16:50|721141|719141|721147.5|719147.5|721172.5|719172.5|721110.7|719110.7|39
1623341820000|2021-06-10 16:17:00|721138.2|719138.2|721194.4|719194.4|721202|719202|721138.2|719138.2|35
1623341830000|2021-06-10 16:17:10|721197.6|719197.6|721177.7|719177.7|721197.6|719197.6|721177.7|719177.7|27
1623341840000|2021-06-10 16:17:20|721178.2|719178.2|721193.8|719193.8|721209.1|719209.1|721169.8|719169.8|31
1623341850000|2021-06-10 16:17:30|721189.4|719189.4|721165.3|719165.3|721192.7|719192.7|721158|719158|22
1623341860000|2021-06-10 16:17:40|721159.1|719159.1|721087.3|719087.3|721164.3|719164.3|721085.2|719085.2|27
1623341870000|2021-06-10 16:17:50|721086.4|719086.4|721092.8|719092.8|721094.9|719094.9|721074.3|719074.3|18
1623341880000|2021-06-10 16:18:00|721096.1|719096.1|721028.7|719028.7|721096.9|719096.9|721027.3|719027.3|21
1623341890000|2021-06-10 16:18:10|721019.9|719019.9|721029.1|719029.1|721044.8|719044.8|721019.9|719019.9|26
1623341900000|2021-06-10 16:18:20|721025.7|719025.7|720924.3|718924.3|721068.3|719068.3|720924.3|718924.3|30
1623341910000|2021-06-10 16:18:30|720920.7|718920.7|720874.2|718874.2|720937.2|718937.2|720874.2|718874.2|36
1623341920000|2021-06-10 16:18:40|720878.5|718878.5|720910.5|718910.5|720913.4|718913.4|720832.4|718832.4|37
1623341930000|2021-06-10 16:18:50|720892.9|718892.9|720862.7|718862.7|720895|718895|720862.3|718862.3|36
1623341940000|2021-06-10 16:19:00|720863.9|718863.9|720821.8|718821.8|720863.9|719323|720309|718812.3|27
1623341950000|2021-06-10 16:19:10|720825.7|718825.7|720809.3|718809.3|720836.1|719314.5|720294.9|718802.5|24
1623341960000|2021-06-10 16:19:20|720808.8|718808.8|720807.6|718807.6|720837.5|719318.9|720318.9|718807.6|22
1623341970000|2021-06-10 16:19:30|720822.3|718822.3|720340.4|719340.4|720848.1|719342.2|720316.4|718819.9|24
1623341980000|2021-06-10 16:19:40|720348|719348|720781.9|718781.9|720855.7|719348|720265.3|718781.9|34
1623341990000|2021-06-10 16:19:50|720786|718786|720904|718904|720905.2|719397.4|720275.1|718786|29
1623342000000|2021-06-10 16:20:00|720910.9|718910.9|720920.3|718920.3|720920.4|718920.4|720905.8|718905.8|27
1623342010000|2021-06-10 16:20:10|720913.1|718913.1|720924.3|718924.3|720932|718932|720912.1|718912.1|30
1623342020000|2021-06-10 16:20:20|720924.1|718924.1|720896.7|718896.7|720933.4|718933.4|720879.4|718879.4|31
1623342030000|2021-06-10 16:20:30|720894.1|718894.1|720985|718985|720985|718985|720894.1|718894.1|34
1623342040000|2021-06-10 16:20:40|720977.5|718977.5|720989.3|718989.3|720994.5|718994.5|720926.5|718926.5|23
1623342050000|2021-06-10 16:20:50|720976.8|718976.8|720968.7|718968.7|720994.7|718994.7|720961|718961|20
1623342060000|2021-06-10 16:21:00|720959.5|718959.5|720968|718968|720969.1|718969.1|720932.5|718932.5|22
1623342070000|2021-06-10 16:21:10|720970.6|718970.6|721032.4|719032.4|721038.4|719038.4|720966.3|718966.3|18
1623342080000|2021-06-10 16:21:20|721033|719033|721047|719047|721047|719047|721026.6|719026.6|33
1623342090000|2021-06-10 16:21:30|721043.7|719043.7|720987.5|718987.5|721137|719137|720987.5|718987.5|30
1623342100000|2021-06-10 16:21:40|721004.5|719004.5|721057.1|719057.1|721057.1|719496.3|720496.3|718957.5|27
1623342110000|2021-06-10 16:21:50|721042.1|719042.1|721034.1|719034.1|721050.7|719050.7|721028.8|719028.8|24
1623342120000|2021-06-10 16:22:00|721022.5|719022.5|721036.8|719036.8|721042.8|719042.8|721017.5|719017.5|16
1623342130000|2021-06-10 16:22:10|721038.7|719038.7|721026.1|719026.1|721038.7|719038.7|721026.1|719026.1|19
1623342140000|2021-06-10 16:22:20|721025.6|719025.6|720986.1|718986.1|721025.6|719025.6|720979.6|718979.6|25
1623342150000|2021-06-10 16:22:30|720985.9|718985.9|720968.4|718968.4|720988.2|718988.2|720968.3|718968.3|26
1623342160000|2021-06-10 16:22:40|720966.8|718966.8|720915.6|718915.6|720975.3|718975.3|720911.8|718911.8|27
1623342170000|2021-06-10 16:22:50|720919.3|718919.3|720914.5|718914.5|720932.5|718932.5|720896.3|718896.3|27
1623342180000|2021-06-10 16:23:00|720917.3|718917.3|720928.7|718928.7|720930.4|718930.4|720900.4|718900.4|29
1623342190000|2021-06-10 16:23:10|720930.2|718930.2|720952.1|718952.1|720967.2|718967.2|720923.3|718923.3|20
1623342200000|2021-06-10 16:23:20|720956.7|718956.7|720986.7|718986.7|720986.7|718986.7|720956.7|718956.7|28
1623342210000|2021-06-10 16:23:30|720989.1|718989.1|721000.4|719000.4|721004.2|719004.2|720982|718982|28
1623342220000|2021-06-10 16:23:40|721000.2|719000.2|721071.7|719071.7|721080.7|719080.7|721000.2|719000.2|31
1623342230000|2021-06-10 16:23:50|721066.3|719066.3|721181.7|719181.7|721201.5|719201.5|721066.3|719066.3|34
1623342240000|2021-06-10 16:24:00|721186.8|719186.8|721229.1|719229.1|721229.8|719718.2|720702|719186.8|23
1623342250000|2021-06-10 16:24:10|721274.3|719274.3|721288.4|719288.4|721308.1|719308.1|721265|719265|29
1623342260000|2021-06-10 16:24:20|721279.2|719279.2|721286.2|719286.2|721288.5|719288.5|721266.5|719266.5|29
1623342270000|2021-06-10 16:24:30|721271.3|719271.3|721270.6|719270.6|721278.4|719278.4|721261.8|719261.8|20
1623342280000|2021-06-10 16:24:40|721267.9|719267.9|721264|719264|721279.2|719279.2|721264|719264|23
1623342290000|2021-06-10 16:24:50|721263.1|719263.1|721252|719252|721276.9|719276.9|721241.1|719241.1|24
1623342300000|2021-06-10 16:25:00|721255.4|719255.4|720673.8|719673.8|721259|719688.1|720648.8|719162.2|25
1623342310000|2021-06-10 16:25:10|720669.5|719669.5|720680.1|719680.1|720680.3|719680.3|720669.5|719669.5|15
1623342320000|2021-06-10 16:25:20|720680.3|719680.3|720675.8|719675.8|720688.2|719688.2|720675.8|719675.8|14
1623342330000|2021-06-10 16:25:30|720671.7|719671.7|720689.7|719689.7|720697.9|719697.9|720671.6|719671.6|21
1623342340000|2021-06-10 16:25:40|720692.1|719692.1|720686|719686|720692.1|719692.1|720682.3|719682.3|11
1623342350000|2021-06-10 16:25:50|720686.9|719686.9|720686.8|719686.8|720687|719687|720686.8|719686.8|10
1623342360000|2021-06-10 16:26:00|720690.1|719690.1|721200.4|719200.4|721203.3|719690.1|720690.1|719197.5|10
1623342370000|2021-06-10 16:26:10|721199.8|719199.8|720695.3|719695.3|721199.8|719699.2|720692.1|719199.8|8
1623342380000|2021-06-10 16:26:20|720695.2|719695.2|720687|719687|720695.2|719695.2|720684.5|719684.5|6
1623342390000|2021-06-10 16:26:30|720683.8|719683.8|720683.3|719683.3|720697.1|719697.1|720683.3|719683.3|8
1623342400000|2021-06-10 16:26:40|720685.6|719685.6|720688.9|719688.9|720689.6|719689.6|720682.2|719682.2|8
1623342410000|2021-06-10 16:26:50|720684.5|719684.5|720689|719689|720694.4|719694.4|720684.5|719684.5|8
1623342420000|2021-06-10 16:27:00|720688.8|719688.8|720686.8|719686.8|720694.7|719694.7|720685.9|719685.9|8
1623342430000|2021-06-10 16:27:10|721177.7|719177.7|720663.7|719663.7|721177.7|719665.4|720661.2|719157.5|13
1623342440000|2021-06-10 16:27:20|720674.6|719674.6|720670.9|719670.9|720674.6|719674.6|720665|719665|12
1623342450000|2021-06-10 16:27:30|720671.6|719671.6|720659.8|719659.8|720672.9|719672.9|720659.8|719659.8|10
1623342460000|2021-06-10 16:27:40|720660|719660|720668.7|719668.7|720668.7|719668.7|720660|719660|9
1623342470000|2021-06-10 16:27:50|720668|719668|721155.8|719155.8|721173.5|719668|720665.9|719155.8|18
1623342480000|2021-06-10 16:28:00|721155.6|719155.6|721152.4|719152.4|721156.8|719156.8|721152.2|719152.2|13
1623342490000|2021-06-10 16:28:10|721151.4|719151.4|721159.1|719159.1|721160.4|719160.4|721150.9|719150.9|10
1623342500000|2021-06-10 16:28:20|721158.9|719158.9|721156.5|719156.5|721158.9|719158.9|721155.3|719155.3|5
1623342510000|2021-06-10 16:28:30|721152.3|719152.3|721155.5|719155.5|721157.2|719157.2|721151.2|719151.2|4
1623342520000|2021-06-10 16:28:40|721156.2|719156.2|721149.9|719149.9|721156.2|719156.2|721145.7|719145.7|11
1623342530000|2021-06-10 16:28:50|721150.4|719150.4|721151.3|719151.3|721157.7|719157.7|721148.8|719148.8|12
1623342540000|2021-06-10 16:29:00|721149.6|719149.6|721153.8|719153.8|721153.8|719153.8|721149.5|719149.5|9
1623342550000|2021-06-10 16:29:10|721162.6|719162.6|721155.8|719155.8|721162.6|719162.6|721155.7|719155.7|6
1623342560000|2021-06-10 16:29:20|721158.3|719158.3|721154.5|719154.5|721158.3|719158.3|721154.5|719154.5|4
1623342570000|2021-06-10 16:29:30|721154.4|719154.4|721240.9|719240.9|721253.9|719253.9|721149.1|719149.1|16
1623342580000|2021-06-10 16:29:40|721242.3|719242.3|721291.2|719291.2|721299|719299|721211.8|719211.8|23
1623342590000|2021-06-10 16:29:50|721298.3|719298.3|721302.7|719302.7|721307.3|719307.3|721298|719298|25
1623342600000|2021-06-10 16:30:00|721294.7|719294.7|721366.6|719366.6|721366.6|719805.5|720805.5|719263.7|24
1623342610000|2021-06-10 16:30:10|721361.1|719361.1|721381.7|719381.7|721388.7|719388.7|721353.6|719353.6|27
1623342620000|2021-06-10 16:30:20|721396.9|719396.9|721367.8|719367.8|721402.4|719402.4|721355.1|719355.1|27
1623342630000|2021-06-10 16:30:30|721375.7|719375.7|721365.9|719365.9|721375.7|719375.7|721356.6|719356.6|23
1623342640000|2021-06-10 16:30:40|721355.4|719355.4|721362.9|719362.9|721367|719367|721355.4|719355.4|14
1623342650000|2021-06-10 16:30:50|721362.1|719362.1|721399.8|719399.8|721402.3|719402.3|721326|719326|30
1623342660000|2021-06-10 16:31:00|721403|719403|721342.3|719342.3|721403|719403|721342.3|719342.3|25
1623342670000|2021-06-10 16:31:10|721321.4|719321.4|721327.5|719327.5|721333.1|719333.1|721315.8|719315.8|20
1623342680000|2021-06-10 16:31:20|721323.8|719323.8|721334.6|719334.6|721340.2|719340.2|721320.6|719320.6|19
1623342690000|2021-06-10 16:31:30|721337.9|719337.9|720840.5|719840.5|721337.9|719846.7|720831.5|719331.9|19
1623342700000|2021-06-10 16:31:40|720841|719841|720840.4|719840.4|720843.1|719843.1|720838.7|719838.7|18
1623342710000|2021-06-10 16:31:50|720840|719840|720847.4|719847.4|720848.3|719848.3|720839.3|719839.3|12
1623342720000|2021-06-10 16:32:00|720845.7|719845.7|720841.8|719841.8|720846.2|719846.2|720841.3|719841.3|14
1623342730000|2021-06-10 16:32:10|720840.8|719840.8|720837.7|719837.7|720841.1|719841.1|720835|719835|15
1623342740000|2021-06-10 16:32:20|720846|719846|720844.9|719844.9|720846|719846|720841.6|719841.6|12
1623342750000|2021-06-10 16:32:30|720836.8|719836.8|721338.1|719338.1|721342.7|719836.8|720830.8|719338.1|17
1623342760000|2021-06-10 16:32:40|721331.4|719331.4|721331.6|719331.6|721341.4|719826.9|720812.9|719315.5|25
1623342770000|2021-06-10 16:32:50|721286.1|719286.1|721223.9|719223.9|721286.1|719286.1|721216.3|719216.3|30
1623342780000|2021-06-10 16:33:00|721224.8|719224.8|721211.5|719211.5|721262|719262|721211.5|719211.5|34
1623342790000|2021-06-10 16:33:10|721221.6|719221.6|721211.4|719211.4|721224.8|719224.8|721197.5|719197.5|32
1623342800000|2021-06-10 16:33:20|721207|719207|721199.2|719199.2|721220|719220|721170|719170|29
1623342810000|2021-06-10 16:33:30|721184.4|719184.4|721227.1|719227.1|721261|719261|721159.2|719159.2|30
1623342820000|2021-06-10 16:33:40|721248.5|719248.5|721239|719239|721252.3|719252.3|721237.3|719237.3|29
1623342830000|2021-06-10 16:33:50|721238.9|719238.9|721314.5|719314.5|721315.9|719810.4|720810.4|719235.1|21
1623342840000|2021-06-10 16:34:00|721310.9|719310.9|721311.7|719311.7|721311.7|719824.5|720824.5|719274.3|29
1623342850000|2021-06-10 16:34:10|721297.1|719297.1|721300.5|719300.5|721326.1|719821.8|720817|719292|24
1623342860000|2021-06-10 16:34:20|721299.5|719299.5|721307|719307|721310.4|719310.4|721295.7|719295.7|24
1623342870000|2021-06-10 16:34:30|721305.9|719305.9|721306.4|719306.4|721316.5|719316.5|721293.6|719293.6|32
1623342880000|2021-06-10 16:34:40|721310.2|719310.2|721319.4|719319.4|721327|719327|721307.2|719307.2|14
1623342890000|2021-06-10 16:34:50|721320.1|719320.1|721307.9|719307.9|721322.5|719823.7|720806.8|719307.6|11
1623342900000|2021-06-10 16:35:00|721314.9|719314.9|721279.9|719279.9|721314.9|719314.9|721275.2|719275.2|16
1623342910000|2021-06-10 16:35:10|721280.9|719280.9|721284.4|719284.4|721303|719303|721279.6|719279.6|23
1623342920000|2021-06-10 16:35:20|721282.1|719282.1|721291.5|719291.5|721291.5|719291.5|721252.4|719252.4|23
1623342930000|2021-06-10 16:35:30|721292.6|719292.6|721249.9|719249.9|721292.6|719292.6|721244.5|719244.5|22
1623342940000|2021-06-10 16:35:40|721252.8|719252.8|721274.9|719274.9|721293|719293|721252.8|719252.8|26
1623342950000|2021-06-10 16:35:50|721275.3|719275.3|721238.5|719238.5|721277|719277|721222.8|719222.8|23
1623342960000|2021-06-10 16:36:00|721245.1|719245.1|721224.5|719224.5|721246.3|719246.3|721213.3|719213.3|25
1623342970000|2021-06-10 16:36:10|721221.9|719221.9|721233.2|719233.2|721235.5|719235.5|721219.4|719219.4|16
1623342980000|2021-06-10 16:36:20|721234.9|719234.9|721237.4|719237.4|721237.5|719237.5|721223.5|719223.5|30
1623342990000|2021-06-10 16:36:30|721231.8|719231.8|721273.2|719273.2|721288.5|719790.4|720790.3|719223.8|31
1623343000000|2021-06-10 16:36:40|721275|719275|721323.3|719323.3|721323.3|719323.3|721275|719275|30
1623343010000|2021-06-10 16:36:50|721320.9|719320.9|721308.4|719308.4|721320.9|719320.9|721298.5|719298.5|24
1623343020000|2021-06-10 16:37:00|721310.1|719310.1|721314.3|719314.3|721314.3|719314.3|721306.8|719306.8|24
1623343030000|2021-06-10 16:37:10|721313.6|719313.6|721310.3|719310.3|721314.5|719314.5|721303.9|719303.9|14
1623343040000|2021-06-10 16:37:20|721310.5|719310.5|721237.8|719237.8|721311|719311|721229|719229|20
1623343050000|2021-06-10 16:37:30|721237.9|719237.9|721238.3|719238.3|721242.3|719242.3|721234.7|719234.7|12
1623343060000|2021-06-10 16:37:40|721238|719238|721238.5|719238.5|721238.5|719238.5|721235.6|719235.6|11
1623343070000|2021-06-10 16:37:50|721236.2|719236.2|721156.9|719156.9|721236.2|719236.2|721151.8|719151.8|21
1623343080000|2021-06-10 16:38:00|721147.9|719147.9|721119|719119|721147.9|719147.9|721108.4|719108.4|28
1623343090000|2021-06-10 16:38:10|721113|719113|720990.1|718990.1|721124.2|719583.5|720482.8|718990.1|31
1623343100000|2021-06-10 16:38:20|720502.4|719502.4|721078.8|719078.8|721098.4|719510.3|720477.2|719030.1|29
1623343110000|2021-06-10 16:38:30|721082.1|719082.1|720836|718836|721083.7|719083.7|720826|718826|37
1623343120000|2021-06-10 16:38:40|720830|718830|720787.6|718787.6|720848.3|718848.3|720787.6|718787.6|39
1623343130000|2021-06-10 16:38:50|720794.1|718794.1|720689.7|718689.7|720794.1|718794.1|720677|718677|32
1623343140000|2021-06-10 16:39:00|720690.3|718690.3|720681.8|718681.8|720698.6|718698.6|720681.8|718681.8|30
1623343150000|2021-06-10 16:39:10|720688|718688|720633.1|718633.1|720712.7|718712.7|720550.5|718550.5|31
1623343160000|2021-06-10 16:39:20|720635.1|718635.1|720633.3|718633.3|720643.4|718643.4|720618.9|718618.9|25
1623343170000|2021-06-10 16:39:30|720631.5|718631.5|720634.7|718634.7|720637.4|718637.4|720629.5|718629.5|16
1623343180000|2021-06-10 16:39:40|720621.7|718621.7|720624.5|718624.5|720656.1|718656.1|720621.7|718621.7|19
1623343190000|2021-06-10 16:39:50|720626.1|718626.1|720630|718630|720634.8|718634.8|720623.2|718623.2|22
1623343200000|2021-06-10 16:40:00|720631.8|718631.8|720614.6|718614.6|720631.8|718631.8|720614.6|718614.6|16
1623343210000|2021-06-10 16:40:10|720614.8|718614.8|720620.6|718620.6|720623.8|718623.8|720601.7|718601.7|24
1623343220000|2021-06-10 16:40:20|720619.7|718619.7|720663.6|718663.6|720667.8|718667.8|720619.7|718619.7|31
1623343230000|2021-06-10 16:40:30|720663.5|718663.5|720659.6|718659.6|720663.8|718663.8|720649.9|718649.9|17
1623343240000|2021-06-10 16:40:40|720660.3|718660.3|720668.3|718668.3|720674.5|718674.5|720659.8|718659.8|22
1623343250000|2021-06-10 16:40:50|720667.2|718667.2|720666.5|718666.5|720669.3|718669.3|720666.2|718666.2|11
1623343260000|2021-06-10 16:41:00|720665.1|718665.1|720625|718625|720673.7|718673.7|720615|718615|11
1623343270000|2021-06-10 16:41:10|720616.8|718616.8|720626.8|718626.8|720633|718633|720616.8|718616.8|10
1623343280000|2021-06-10 16:41:20|720629.3|718629.3|720672.2|718672.2|720681.3|718681.3|720627.3|718627.3|18
1623343290000|2021-06-10 16:41:30|720670.6|718670.6|720691.3|718691.3|720703.5|718703.5|720670.6|718670.6|23
1623343300000|2021-06-10 16:41:40|720691.6|718691.6|720705.8|718705.8|720719|718719|720679.6|718679.6|16
1623343310000|2021-06-10 16:41:50|720705.5|718705.5|720694.1|718694.1|720705.5|718705.5|720693.1|718693.1|10
1623343320000|2021-06-10 16:42:00|720693.3|718693.3|720732.4|718732.4|720743.5|718743.5|720687|718687|24
1623343330000|2021-06-10 16:42:10|720735.5|718735.5|720738.8|718738.8|720739.1|718739.1|720722.8|718722.8|19
1623343340000|2021-06-10 16:42:20|720736.6|718736.6|720732.7|718732.7|720736.6|718736.6|720723.9|718723.9|16
1623343350000|2021-06-10 16:42:30|720734.4|718734.4|720729.6|718729.6|720734.5|718734.5|720729.6|718729.6|12
1623343360000|2021-06-10 16:42:40|720725.8|718725.8|720698.5|718698.5|720730|718730|720690.2|718690.2|25
1623343370000|2021-06-10 16:42:50|720697.9|718697.9|720702.4|718702.4|720702.4|718702.4|720690|718690|19
1623343380000|2021-06-10 16:43:00|720703|718703|720724.1|718724.1|720724.1|718724.1|720701.4|718701.4|14
1623343390000|2021-06-10 16:43:10|720720.3|718720.3|720698.6|718698.6|720720.3|718720.3|720684.4|718684.4|31
1623343400000|2021-06-10 16:43:20|720705.6|718705.6|720712.1|718712.1|720719.3|718719.3|720702.9|718702.9|30
1623343410000|2021-06-10 16:43:30|720713.3|718713.3|720707.1|718707.1|720714.6|718714.6|720704.2|718704.2|22
1623343420000|2021-06-10 16:43:40|720706|718706|720692.8|718692.8|720706|718706|720661.7|718661.7|24
1623343430000|2021-06-10 16:43:50|720696.5|718696.5|720705.1|718705.1|720705.1|718705.1|720696.5|718696.5|9
1623343440000|2021-06-10 16:44:00|720704.5|718704.5|720700.7|718700.7|720709.9|718709.9|720699.6|718699.6|12
1623343450000|2021-06-10 16:44:10|720699.4|718699.4|720688.9|718688.9|720700.9|718700.9|720688.9|718688.9|13
1623343460000|2021-06-10 16:44:20|720687.4|718687.4|720685.4|718685.4|720693.6|718693.6|720677.5|718677.5|19
1623343470000|2021-06-10 16:44:30|720687.2|718687.2|720705.5|718705.5|720716.5|719220.5|720220.5|718684.9|15
1623343480000|2021-06-10 16:44:40|720703|718703|720691.2|718691.2|720703.8|718703.8|720691.2|718691.2|18
1623343490000|2021-06-10 16:44:50|720690.4|718690.4|720684.3|718684.3|720690.4|718690.4|720682.3|718682.3|20
1623343500000|2021-06-10 16:45:00|720683.4|718683.4|720682.4|718682.4|720687.2|718687.2|720680.5|718680.5|18
1623343510000|2021-06-10 16:45:10|720681.7|718681.7|720679.5|718679.5|720683.6|718683.6|720679.5|718679.5|15
1623343520000|2021-06-10 16:45:20|720679.2|718679.2|720668.3|718668.3|720690.1|718690.1|720665.5|718665.5|24
1623343530000|2021-06-10 16:45:30|720669.2|718669.2|720676.9|718676.9|720677|718677|720669.2|718669.2|18
1623343540000|2021-06-10 16:45:40|720678.7|718678.7|720702.4|718702.4|720708.5|718708.5|720678.2|718678.2|17
1623343550000|2021-06-10 16:45:50|720703.7|718703.7|720718.5|718718.5|720726.6|718726.6|720700.2|718700.2|26
1623343560000|2021-06-10 16:46:00|720724.5|718724.5|720699.4|718699.4|720726.2|718726.2|720682.3|718682.3|22
1623343570000|2021-06-10 16:46:10|720702.3|718702.3|720660.1|718660.1|720702.3|718702.3|720649.6|718649.6|25
1623343580000|2021-06-10 16:46:20|720655.1|718655.1|720645.3|718645.3|720658.3|718658.3|720637.5|718637.5|24
1623343590000|2021-06-10 16:46:30|720646|718646|720655.9|718655.9|720707|718707|720645.4|718645.4|30
1623343600000|2021-06-10 16:46:40|720655.7|718655.7|720656|718656|720662.8|718662.8|720629|718629|28
1623343610000|2021-06-10 16:46:50|720657.7|718657.7|720651.1|718651.1|720662.6|718662.6|720641.5|718641.5|26
1623343620000|2021-06-10 16:47:00|720648.2|718648.2|720618.3|718618.3|720649.8|718649.8|720612.9|718612.9|34
1623343630000|2021-06-10 16:47:10|720619.3|718619.3|720635.7|718635.7|720642|718642|720606.2|718606.2|24
1623343640000|2021-06-10 16:47:20|720635.4|718635.4|720633.3|718633.3|720636.3|718636.3|720630.2|718630.2|16
1623343650000|2021-06-10 16:47:30|720633.4|718633.4|720620.3|718620.3|720640.7|718640.7|720612.4|718612.4|19
1623343660000|2021-06-10 16:47:40|720606.2|718606.2|720606.3|718606.3|720628.6|718628.6|720597.1|718597.1|25
1623343670000|2021-06-10 16:47:50|720604.4|718604.4|720434.6|718434.6|720606.8|718606.8|720429.8|718429.8|27
1623343680000|2021-06-10 16:48:00|720437.3|718437.3|720493.4|718493.4|720499.5|718499.5|720432.6|718432.6|24
1623343690000|2021-06-10 16:48:10|720493.9|718493.9|720499|718499|720499|718499|720493.4|718493.4|15
1623343700000|2021-06-10 16:48:20|720497.6|718497.6|720497.5|718497.5|720497.6|718497.6|720492.7|718492.7|19
1623343710000|2021-06-10 16:48:30|720498.8|718498.8|720492.5|718492.5|720500.1|718500.1|720492.5|718492.5|12
1623343720000|2021-06-10 16:48:40|720489.9|718489.9|720489.7|718489.7|720490.2|718490.2|720485.4|718485.4|13
1623343730000|2021-06-10 16:48:50|720489|718489|720509.2|718509.2|720513.1|719013.8|720013.8|718488.1|19
1623343740000|2021-06-10 16:49:00|720509.4|718509.4|720501.8|718501.8|720510.7|719006.4|720005|718495.3|19
1623343750000|2021-06-10 16:49:10|720501.6|718501.6|720481.1|718481.1|720504.8|718504.8|720474.8|718474.8|19
1623343760000|2021-06-10 16:49:20|720477.6|718477.6|720481.2|718481.2|720483.7|718483.7|720477.6|718477.6|20
1623343770000|2021-06-10 16:49:30|720480|718480|720480.3|718480.3|720481.3|718481.3|720478.7|718478.7|14
1623343780000|2021-06-10 16:49:40|720480.7|718480.7|720482.2|718482.2|720483.4|718483.4|720480.2|718480.2|14
1623343790000|2021-06-10 16:49:50|720484.6|718484.6|720493.4|718493.4|720496.2|718496.2|720482.6|718482.6|11
1623343800000|2021-06-10 16:50:00|720490.1|718490.1|720487.5|718487.5|720492.2|718492.2|720483.5|718483.5|23
1623343810000|2021-06-10 16:50:10|720487.6|718487.6|720485.2|718485.2|720494.6|718494.6|720485.2|718485.2|12
1623343820000|2021-06-10 16:50:20|720485.7|718485.7|720433.7|718433.7|720492|718492|720433.6|718433.6|17
1623343830000|2021-06-10 16:50:30|720435.7|718435.7|720373.3|718373.3|720450.2|718450.2|720373.3|718373.3|27
1623343840000|2021-06-10 16:50:40|720369.2|718369.2|720379.3|718379.3|720381.9|718381.9|720369.2|718369.2|30
1623343850000|2021-06-10 16:50:50|720378.7|718378.7|720370.7|718370.7|720382.3|718382.3|720370.7|718370.7|25
1623343860000|2021-06-10 16:51:00|720371.2|718371.2|720378.4|718378.4|720379|718379|720370.7|718370.7|29
1623343870000|2021-06-10 16:51:10|720380.6|718380.6|720437.7|718437.7|720445.9|718445.9|720378.6|718378.6|25
1623343880000|2021-06-10 16:51:20|720439.1|718439.1|720398|718398|720454.8|718454.8|720393.4|718393.4|16
1623343890000|2021-06-10 16:51:30|720398.1|718398.1|720425.3|718425.3|720425.3|718425.3|720398.1|718398.1|29
1623343900000|2021-06-10 16:51:40|720424.2|718424.2|720438.5|718438.5|720440.1|718440.1|720424.2|718424.2|18
1623343910000|2021-06-10 16:51:50|720443.1|718443.1|720393.7|718393.7|720443.3|718443.3|720389.8|718389.8|26
1623343920000|2021-06-10 16:52:00|720395|718395|720442.7|718442.7|720444.9|718444.9|720395|718395|23
1623343930000|2021-06-10 16:52:10|720441.6|718441.6|720443.3|718443.3|720446.8|718446.8|720441.2|718441.2|19
1623343940000|2021-06-10 16:52:20|720442.9|718442.9|720443.9|718443.9|720445.8|718445.8|720441.8|718441.8|13
1623343950000|2021-06-10 16:52:30|720438.7|718438.7|720449.5|718449.5|720449.5|718449.5|720438.7|718438.7|13
1623343960000|2021-06-10 16:52:40|720447.9|718447.9|720453.8|718453.8|720456.5|718456.5|720447.9|718447.9|14
1623343970000|2021-06-10 16:52:50|720454.8|718454.8|720463.6|718463.6|720463.9|718463.9|720452.5|718452.5|20
1623343980000|2021-06-10 16:53:00|720462.2|718462.2|720454.9|718454.9|720464.8|718464.8|720454.9|718454.9|11
1623343990000|2021-06-10 16:53:10|720450.1|718450.1|720450.4|718450.4|720457.5|718457.5|720448.9|718448.9|14
1623344000000|2021-06-10 16:53:20|720449.7|718449.7|720533|718533|720537.3|718537.3|720449.7|718449.7|24
1623344010000|2021-06-10 16:53:30|720532|718532|720526.2|718526.2|720535.2|718535.2|720501.9|718501.9|17
1623344020000|2021-06-10 16:53:40|720524.2|718524.2|720540.4|718540.4|720542|718542|720524.2|718524.2|12
1623344030000|2021-06-10 16:53:50|720539.1|718539.1|720540.5|718540.5|720548.9|718548.9|720539.1|718539.1|18
1623344040000|2021-06-10 16:54:00|720535.3|718535.3|720541.8|718541.8|720542.1|718542.1|720523.5|718523.5|14
1623344050000|2021-06-10 16:54:10|720543.8|718543.8|720537.2|718537.2|720553.5|718553.5|720537.2|718537.2|20
1623344060000|2021-06-10 16:54:20|720540.4|718540.4|720549.3|718549.3|720553.5|718553.5|720534.8|718534.8|18
1623344070000|2021-06-10 16:54:30|720547.4|718547.4|720541.1|718541.1|720580|718580|720540.2|718540.2|17
1623344080000|2021-06-10 16:54:40|720544|718544|720538.5|718538.5|720544|718544|720534.7|718534.7|10
1623344090000|2021-06-10 16:54:50|720538.7|718538.7|720549.5|718549.5|720553.8|718553.8|720538.1|718538.1|17
1623344100000|2021-06-10 16:55:00|720542.7|718542.7|720536.9|718536.9|720543.6|718543.6|720536.9|718536.9|16
1623344110000|2021-06-10 16:55:10|720536.2|718536.2|720513|718513|720539.9|718539.9|720511.9|718511.9|20
1623344120000|2021-06-10 16:55:20|720512.9|718512.9|720501.8|718501.8|720518.3|718518.3|720500.2|718500.2|20
1623344130000|2021-06-10 16:55:30|720502.4|718502.4|720500.7|718500.7|720502.4|718502.4|720500.7|718500.7|8
1623344140000|2021-06-10 16:55:40|720500.8|718500.8|720503.5|718503.5|720505.8|718505.8|720471.7|718471.7|23
1623344150000|2021-06-10 16:55:50|720500.9|718500.9|720502.7|718502.7|720503.7|718503.7|720497.3|718497.3|9
1623344160000|2021-06-10 16:56:00|720502.2|718502.2|720528.2|718528.2|720532.4|718532.4|720500.6|718500.6|20
1623344170000|2021-06-10 16:56:10|720528.5|718528.5|720546|718546|720549.7|718549.7|720527.7|718527.7|16
1623344180000|2021-06-10 16:56:20|720544|718544|720543.4|718543.4|720549.4|718549.4|720539.6|718539.6|17
1623344190000|2021-06-10 16:56:30|720541.3|718541.3|720540.4|718540.4|720554.7|718554.7|720540.4|718540.4|12
1623344200000|2021-06-10 16:56:40|720541.1|718541.1|720537.3|718537.3|720543.9|718543.9|720537.3|718537.3|9
1623344210000|2021-06-10 16:56:50|720538.6|718538.6|720547.8|718547.8|720547.8|718547.8|720537.8|718537.8|13
1623344220000|2021-06-10 16:57:00|720546.1|718546.1|720535.2|718535.2|720548.4|718548.4|720521.6|718521.6|20
1623344230000|2021-06-10 16:57:10|720542.3|718542.3|720556.5|718556.5|720560.2|718560.2|720540.4|718540.4|21
1623344240000|2021-06-10 16:57:20|720556.6|718556.6|720517.6|718517.6|720556.9|718556.9|720517.6|718517.6|20
1623344250000|2021-06-10 16:57:30|720549.5|718549.5|720539.5|718539.5|720549.5|718549.5|720534.2|718534.2|19
1623344260000|2021-06-10 16:57:40|720539.7|718539.7|720537.1|718537.1|720545.2|718545.2|720534.2|718534.2|17
1623344270000|2021-06-10 16:57:50|720538.5|718538.5|720544.6|718544.6|720546.1|718546.1|720534|718534|7
1623344280000|2021-06-10 16:58:00|720541.3|718541.3|720547.8|718547.8|720552|718552|720516.6|718516.6|16
1623344290000|2021-06-10 16:58:10|720543.8|718543.8|720532.8|718532.8|720546.2|718546.2|720520.8|718520.8|19
1623344300000|2021-06-10 16:58:20|720534.3|718534.3|720523.5|718523.5|720534.3|718534.3|720516.7|718516.7|18
1623344310000|2021-06-10 16:58:30|720534|718534|720529.1|718529.1|720537.2|718537.2|720529.1|718529.1|17
1623344320000|2021-06-10 16:58:40|720485.9|718485.9|720486.4|718486.4|720486.4|718486.4|720471.8|718471.8|21
1623344330000|2021-06-10 16:58:50|720494.7|718494.7|720480.4|718480.4|720494.7|718494.7|720479|718479|16
1623391260000|2021-06-11 06:01:00|718739.8|716739.8|718765.4|716765.4|718765.4|716765.4|718735.1|716735.1|9
1623391270000|2021-06-11 06:01:10|718776.5|716776.5|718744.8|716744.8|718776.5|716776.5|718739.7|716739.7|9
1623391280000|2021-06-11 06:01:20|718740.8|716740.8|718749.7|716749.7|718760.1|716760.1|718732.1|716732.1|5
1623391290000|2021-06-11 06:01:30|718746.9|716746.9|718735|716735|718746.9|717271|718271|716733.2|11
1623391300000|2021-06-11 06:01:40|718750|716750|718738.2|716738.2|718767.5|716767.5|718736.9|716736.9|14
1623391310000|2021-06-11 06:01:50|718739.4|716739.4|718782.6|716782.6|718795|716795|718734.5|716734.5|15
1623391320000|2021-06-11 06:02:00|718785.9|716785.9|718785.2|716785.2|718786.4|716786.4|718774.8|716774.8|14
1623391330000|2021-06-11 06:02:10|718787.9|716787.9|718794.9|716794.9|718796.5|716796.5|718784.1|716784.1|6
1623391340000|2021-06-11 06:02:20|718793.2|716793.2|718807.2|716807.2|718807.6|716807.6|718792.5|716792.5|17
1623391350000|2021-06-11 06:02:30|718807.3|716807.3|718804.4|716804.4|718807.3|716807.3|718802.2|716802.2|3
1623391360000|2021-06-11 06:02:40|718806.7|716806.7|718828.9|716828.9|718837.6|716837.6|718792|716792|20
1623391370000|2021-06-11 06:02:50|718833|716833|718814.3|716814.3|718841|716841|718810.6|716810.6|11
1623391380000|2021-06-11 06:03:00|718800|716800|718805.3|716805.3|718813|716813|718798.5|716798.5|5
1623391390000|2021-06-11 06:03:10|718807.2|716807.2|718845.7|716845.7|718850.5|716850.5|718804.4|716804.4|12
1623391400000|2021-06-11 06:03:20|718834.6|716834.6|718785.9|716785.9|718834.6|716834.6|718760.9|716760.9|14
1623391410000|2021-06-11 06:03:30|718785.7|716785.7|718806.7|716806.7|718808.7|716808.7|718785.7|716785.7|9
1623391420000|2021-06-11 06:03:40|718803.4|716803.4|718811.9|716811.9|718814.6|716814.6|718803.4|716803.4|6
1623391430000|2021-06-11 06:03:50|718814.2|716814.2|718818.4|716818.4|718824.9|716824.9|718807.5|716807.5|12
1623391440000|2021-06-11 06:04:00|718820.4|716820.4|718799|716799|718820.4|716820.4|718799|716799|8
1623391450000|2021-06-11 06:04:10|718796.5|716796.5|718802.3|716802.3|718809.5|716809.5|718793.6|716793.6|10
1623391460000|2021-06-11 06:04:20|718797.6|716797.6|718824.5|716824.5|718830.7|716830.7|718797.1|716797.1|13
1623391470000|2021-06-11 06:04:30|718819.1|716819.1|718745|716745|718820.3|716820.3|718745|716745|14
1623391480000|2021-06-11 06:04:40|718758.6|716758.6|718735.3|716735.3|718772.5|716772.5|718734.7|716734.7|17
1623391490000|2021-06-11 06:04:50|718736.3|716736.3|718729.9|716729.9|718738|716738|718729.9|716729.9|18
1623391500000|2021-06-11 06:05:00|718732.9|716732.9|718733|716733|718740.8|716740.8|718730.9|716730.9|13
1623391510000|2021-06-11 06:05:10|718730.6|716730.6|718709|716709|718742.5|716742.5|718707|716707|11
1623391520000|2021-06-11 06:05:20|718707|716707|718726.1|716726.1|718734.3|716734.3|718707|716707|6
1623391530000|2021-06-11 06:05:30|718722.2|716722.2|718721.8|716721.8|718732.5|716732.5|718719|716719|13
1623391540000|2021-06-11 06:05:40|718717.5|716717.5|718725.4|716725.4|718733.2|716733.2|718717.5|716717.5|5
1623391550000|2021-06-11 06:05:50|718731.9|716731.9|718721.7|716721.7|718737.6|716737.6|718717.4|716717.4|12
1623391560000|2021-06-11 06:06:00|718720.9|716720.9|718711.8|716711.8|718720.9|716720.9|718711.8|716711.8|11
1623391570000|2021-06-11 06:06:10|718710.9|716710.9|718589.7|716589.7|718731.2|716731.2|718586.3|716586.3|23
1623391580000|2021-06-11 06:06:20|718582.7|716582.7|718587.3|716587.3|718590.9|716590.9|718579.8|716579.8|13
1623391590000|2021-06-11 06:06:30|718583.7|716583.7|718603.2|716603.2|718605.4|716605.4|718583.4|716583.4|20
1623391600000|2021-06-11 06:06:40|718593.4|716593.4|718585.2|716585.2|718599.9|716599.9|718585.2|716585.2|13
1623391610000|2021-06-11 06:06:50|718586.3|716586.3|718595.5|716595.5|718601.5|716601.5|718582.1|716582.1|9
1623391620000|2021-06-11 06:07:00|718598.7|716598.7|718549.7|716549.7|718598.7|716598.7|718549.7|716549.7|13
1623391630000|2021-06-11 06:07:10|718550.5|716550.5|718573.1|716573.1|718573.1|716573.1|718514.1|716514.1|20
1623391640000|2021-06-11 06:07:20|718573|716573|718574.8|716574.8|718582.5|716582.5|718562.4|716562.4|9
1623391650000|2021-06-11 06:07:30|718567.7|716567.7|718524.1|716524.1|718580.5|716580.5|718524.1|716524.1|15
1623391660000|2021-06-11 06:07:40|718525.1|716525.1|718125.2|716125.2|718530.1|716530.1|718118.8|716118.8|26
1623391670000|2021-06-11 06:07:50|718124.1|716124.1|718141.1|716141.1|718145.2|716145.2|718097.7|716097.7|31
1623391680000|2021-06-11 06:08:00|718134.3|716134.3|718089.4|716089.4|718143.7|716143.7|718089.4|716089.4|33
1623391690000|2021-06-11 06:08:10|718088.4|716088.4|718083.4|716083.4|718092.9|716092.9|718069.6|716069.6|22
1623391700000|2021-06-11 06:08:20|718080.1|716080.1|718054.3|716054.3|718080.1|716080.1|718051|716051|11
1623391710000|2021-06-11 06:08:30|718093.9|716093.9|718060.4|716060.4|718098|716098|718051.9|716051.9|21
1623391720000|2021-06-11 06:08:40|718061|716061|718060.8|716060.8|718081.8|716081.8|718048.9|716048.9|23
1623391730000|2021-06-11 06:08:50|718062.1|716062.1|718066.1|716066.1|718071.3|716071.3|718059.7|716059.7|14
1623391740000|2021-06-11 06:09:00|718075.6|716075.6|718073.1|716073.1|718083.4|716083.4|718068.3|716068.3|12
1623391750000|2021-06-11 06:09:10|718067.6|716067.6|718064.3|716064.3|718072.2|716072.2|718064.3|716064.3|13
1623391760000|2021-06-11 06:09:20|718066.5|716066.5|718075.6|716075.6|718082.7|716082.7|718066|716066|13
1623391770000|2021-06-11 06:09:30|718068.5|716068.5|718063.5|716063.5|718074.5|716074.5|718063.5|716063.5|13
1623391780000|2021-06-11 06:09:40|718065.1|716065.1|718065.5|716065.5|718076.4|716076.4|718058.6|716058.6|14
1623391790000|2021-06-11 06:09:50|718065.9|716065.9|718050.3|716050.3|718067.2|716067.2|718044.4|716044.4|25
1623391800000|2021-06-11 06:10:00|718050.6|716050.6|718022.6|716022.6|718067|716067|718010.2|716010.2|27
1623391810000|2021-06-11 06:10:10|718019.8|716019.8|718002.2|716002.2|718048.6|716048.6|718002.2|716002.2|23
1623391820000|2021-06-11 06:10:20|718007.9|716007.9|717959.8|715959.8|718013.3|716013.3|717956.6|715956.6|29
1623391830000|2021-06-11 06:10:30|717964.6|715964.6|717980.9|715980.9|717991.2|715991.2|717964.1|715964.1|24
1623391840000|2021-06-11 06:10:40|717967.5|715967.5|718087.7|716087.7|718101.8|716101.8|717967.5|715967.5|25
1623391850000|2021-06-11 06:10:50|718085.2|716085.2|718171.6|716171.6|718200.5|716200.5|718082.4|716082.4|24
1623391860000|2021-06-11 06:11:00|718169.3|716169.3|718176.8|716176.8|718208.5|716208.5|718147.5|716147.5|28
1623391870000|2021-06-11 06:11:10|718170.5|716170.5|718249.3|716249.3|718266.3|716266.3|718168.3|716168.3|33
1623391880000|2021-06-11 06:11:20|718253.9|716253.9|718225|716225|718277.7|716277.7|718224|716224|21
1623391890000|2021-06-11 06:11:30|718232|716232|718221.6|716221.6|718232|716232|718211.1|716211.1|16
1623391900000|2021-06-11 06:11:40|718225.1|716225.1|718245.6|716245.6|718245.6|716245.6|718221.5|716221.5|13
1623391910000|2021-06-11 06:11:50|718237.8|716237.8|718216.4|716216.4|718243.3|716243.3|718214.1|716214.1|20
1623391920000|2021-06-11 06:12:00|718217.6|716217.6|718225.1|716225.1|718244.6|716244.6|718207.3|716207.3|14
1623391930000|2021-06-11 06:12:10|718233.8|716233.8|718232.2|716232.2|718238.4|716238.4|718225.2|716225.2|17
1623391940000|2021-06-11 06:12:20|718225.1|716225.1|718229.8|716229.8|718242.7|716242.7|718224.3|716224.3|8
1623391950000|2021-06-11 06:12:30|718234|716234|718266.1|716266.1|718268.1|716268.1|718232.5|716232.5|22
1623391960000|2021-06-11 06:12:40|718265.4|716265.4|718268.5|716268.5|718274|716274|718249.2|716249.2|13
1623391970000|2021-06-11 06:12:50|718269.6|716269.6|718280.7|716280.7|718283.3|716283.3|718259.9|716259.9|22
1623391980000|2021-06-11 06:13:00|718275.2|716275.2|718271.8|716271.8|718277.1|716277.1|718271.4|716271.4|9
1623391990000|2021-06-11 06:13:10|718274.8|716274.8|718272.8|716272.8|718278|716278|718263|716263|12
1623392000000|2021-06-11 06:13:20|718273.6|716273.6|718283.4|716283.4|718292.5|716292.5|718263.7|716263.7|15
1623392010000|2021-06-11 06:13:30|718244.3|716244.3|718286.3|716286.3|718300.2|716300.2|718244.3|716244.3|14
1623392020000|2021-06-11 06:13:40|718280.6|716280.6|718304.6|716304.6|718306.3|716306.3|718271.1|716271.1|11
1623392030000|2021-06-11 06:13:50|718315.7|716315.7|718306.5|716306.5|718320.7|716320.7|718258.9|716258.9|18
1623392040000|2021-06-11 06:14:00|718306.9|716306.9|718301.8|716301.8|718308|716308|718301.8|716301.8|13
1623392050000|2021-06-11 06:14:10|718303.8|716303.8|718287.7|716287.7|718317.7|716317.7|718286.1|716286.1|11
1623392060000|2021-06-11 06:14:20|718280.8|716280.8|718286.6|716286.6|718301.9|716301.9|718280.8|716280.8|18
1623392070000|2021-06-11 06:14:30|718281.4|716281.4|718307.5|716307.5|718317.9|716317.9|718281.4|716281.4|14
1623392080000|2021-06-11 06:14:40|718306.3|716306.3|718302.5|716302.5|718309.3|716309.3|718295.3|716295.3|13
1623392090000|2021-06-11 06:14:50|718305.3|716305.3|718291.2|716291.2|718305.3|716305.3|718291|716291|13
1623392100000|2021-06-11 06:15:00|718292.9|716292.9|718331.5|716331.5|718335.1|716335.1|718287.8|716287.8|20
1623392110000|2021-06-11 06:15:10|718302.9|716302.9|718312.5|716312.5|718326.3|716326.3|718298.8|716298.8|13
1623392120000|2021-06-11 06:15:20|718313.7|716313.7|718272.9|716272.9|718321.5|716321.5|718266|716266|28
1623392130000|2021-06-11 06:15:30|718265.2|716265.2|718281.1|716281.1|718297.9|716297.9|718259.6|716259.6|20
1623392140000|2021-06-11 06:15:40|718273.1|716273.1|718310.3|716310.3|718310.3|716310.3|718254.2|716254.2|15
1623392150000|2021-06-11 06:15:50|718314.5|716314.5|718292.4|716292.4|718328.3|716328.3|718288.5|716288.5|15
1623392160000|2021-06-11 06:16:00|718302.7|716302.7|718302|716302|718312.6|716312.6|718295.3|716295.3|15
1623392170000|2021-06-11 06:16:10|718279.3|716279.3|718284.4|716284.4|718290.3|716290.3|718273.2|716273.2|12
1623392180000|2021-06-11 06:16:20|718282.7|716282.7|718329.9|716329.9|718340.1|716340.1|718280.1|716280.1|19
1623392190000|2021-06-11 06:16:30|718310.1|716310.1|718415.2|716415.2|718426.3|716426.3|718310.1|716310.1|23
1623392200000|2021-06-11 06:16:40|718411.8|716411.8|718418.9|716418.9|718420.9|716420.9|718390.2|716390.2|14
1623392210000|2021-06-11 06:16:50|718422.2|716422.2|718399.6|716399.6|718425.6|716425.6|718399.6|716399.6|13
1623392220000|2021-06-11 06:17:00|718406.3|716406.3|718483.5|716483.5|718497.3|716497.3|718402.7|716402.7|18
1623392230000|2021-06-11 06:17:10|718464.7|716464.7|718604.1|716604.1|718618.6|716618.6|718434|716434|29
1623392240000|2021-06-11 06:17:20|718601.6|716601.6|718605.2|716605.2|718613.9|716613.9|718596.5|716596.5|28
1623392250000|2021-06-11 06:17:30|718605.8|716605.8|718621.6|716621.6|718649.6|716649.6|718580.4|716580.4|21
1623392260000|2021-06-11 06:17:40|718621.9|716621.9|718611|716611|718640.2|716640.2|718603.5|716603.5|13
1623392270000|2021-06-11 06:17:50|718576.4|716576.4|718605.5|716605.5|718628|716628|718576.4|716576.4|8
1623392280000|2021-06-11 06:18:00|718621.7|716621.7|718632.4|716632.4|718638.4|716638.4|718603.3|716603.3|18
1623392290000|2021-06-11 06:18:10|718634.8|716634.8|718610.4|716610.4|718634.8|716634.8|718565|716565|27
1623392300000|2021-06-11 06:18:20|718609.9|716609.9|718586.9|716586.9|718610.4|716610.4|718568.7|716568.7|22
1623392310000|2021-06-11 06:18:30|718576.2|716576.2|718570.2|716570.2|718589.3|716589.3|718550.7|716550.7|18
1623392320000|2021-06-11 06:18:40|718543.5|716543.5|718552.3|716552.3|718565.5|716565.5|718543.5|716543.5|13
1623392330000|2021-06-11 06:18:50|718543.3|716543.3|718538.9|716538.9|718557.9|716557.9|718538.9|716538.9|20
1623392340000|2021-06-11 06:19:00|718536.9|716536.9|718547.9|716547.9|718548.3|716548.3|718536.5|716536.5|9
1623392350000|2021-06-11 06:19:10|718551.7|716551.7|718520.2|716520.2|718553.6|716553.6|718500.6|716500.6|28
1623392360000|2021-06-11 06:19:20|718512.2|716512.2|718545.1|716545.1|718545.1|716545.1|718500.2|716500.2|14
1623392370000|2021-06-11 06:19:30|718525.8|716525.8|718514.2|716514.2|718532.5|716532.5|718494.4|716494.4|11
1623392380000|2021-06-11 06:19:40|718526.8|716526.8|718514.2|716514.2|718535.9|716535.9|718484|716484|20
1623392390000|2021-06-11 06:19:50|718500|716500|718484.9|716484.9|718500.4|716500.4|718480.9|716480.9|12
1623392400000|2021-06-11 06:20:00|718490.2|716490.2|718497.7|716497.7|718500.8|716500.8|718490.2|716490.2|21
1623392410000|2021-06-11 06:20:10|718499.6|716499.6|718513.1|716513.1|718514.4|716514.4|718494.2|716494.2|14
1623392420000|2021-06-11 06:20:20|718522.6|716522.6|718499.2|716499.2|718522.6|716522.6|718499.2|716499.2|16
1623392430000|2021-06-11 06:20:30|718497.1|716497.1|718506|716506|718508.1|716508.1|718492|716492|9
1623392440000|2021-06-11 06:20:40|718498.5|716498.5|718415.8|716415.8|718502.4|716502.4|718374.9|716374.9|26
1623392450000|2021-06-11 06:20:50|718410.3|716410.3|718322.9|716322.9|718428.6|716428.6|718302|716302|29
1623392460000|2021-06-11 06:21:00|718305.6|716305.6|718219.3|716219.3|718321.5|716321.5|718219.3|716219.3|19
1623392470000|2021-06-11 06:21:10|718238.1|716238.1|718079|716079|718243.9|716243.9|718043.1|716043.1|35
1623392480000|2021-06-11 06:21:20|718078.1|716078.1|717929|715929|718078.1|716078.1|717909.6|715909.6|27
1623392490000|2021-06-11 06:21:30|717917.6|715917.6|717871.4|715871.4|717933.4|715933.4|717847.8|715847.8|28
1623392500000|2021-06-11 06:21:40|717866.8|715866.8|717887.2|715887.2|717887.2|715887.2|717770|715770|31
1623392510000|2021-06-11 06:21:50|717880|715880|717922.7|715922.7|717922.7|715922.7|717840.8|715840.8|27
1623392520000|2021-06-11 06:22:00|717911.5|715911.5|717944.5|715944.5|717944.5|715944.5|717911.5|715911.5|24
1623392530000|2021-06-11 06:22:10|717951.2|715951.2|717973|715973|717983|715983|717942.5|715942.5|19
1623392540000|2021-06-11 06:22:20|717968|715968|718011.6|716011.6|718021.3|716021.3|717953.3|715953.3|17
1623392550000|2021-06-11 06:22:30|718021.4|716021.4|718020.2|716020.2|718026.7|716026.7|718013|716013|24
1623392560000|2021-06-11 06:22:40|718020.4|716020.4|718030.8|716030.8|718030.8|716030.8|718020.4|716020.4|18
1623392570000|2021-06-11 06:22:50|718023.9|716023.9|718014.9|716014.9|718032.4|716032.4|718014.9|716014.9|12
1623392580000|2021-06-11 06:23:00|718019.1|716019.1|718020.2|716020.2|718020.2|716020.2|717993.4|715993.4|7
1623392590000|2021-06-11 06:23:10|717983|715983|717985.8|715985.8|717988.7|715988.7|717938|715938|26
1623392600000|2021-06-11 06:23:20|717981.8|715981.8|717978.1|715978.1|717988.6|715988.6|717976.8|715976.8|20
1623392610000|2021-06-11 06:23:30|717976.8|715976.8|717967.8|715967.8|717979.9|715979.9|717967.8|715967.8|13
1623392620000|2021-06-11 06:23:40|717968.4|715968.4|717982.2|715982.2|717982.2|715982.2|717968.4|715968.4|10
1623392630000|2021-06-11 06:23:50|717976.8|715976.8|717975.2|715975.2|717982.4|715982.4|717950.4|715950.4|14
1623392640000|2021-06-11 06:24:00|717975.7|715975.7|717969.6|715969.6|717975.7|715975.7|717964.5|715964.5|16
1623392650000|2021-06-11 06:24:10|717968.6|715968.6|717959.3|715959.3|717969.5|715969.5|717958.7|715958.7|9
1623392660000|2021-06-11 06:24:20|717966.2|715966.2|717955|715955|717970.1|715970.1|717932.3|715932.3|19
1623392670000|2021-06-11 06:24:30|717946.2|715946.2|717971.7|715971.7|717971.7|715971.7|717946.2|715946.2|18
1623392680000|2021-06-11 06:24:40|717971.8|715971.8|717893.5|715893.5|717971.8|715971.8|717887.3|715887.3|24
1623392690000|2021-06-11 06:24:50|717887.8|715887.8|717885.4|715885.4|717897.7|715897.7|717876.3|715876.3|15
1623392700000|2021-06-11 06:25:00|717912.1|715912.1|717888.6|715888.6|717931.5|715931.5|717888.6|715888.6|22
1623392710000|2021-06-11 06:25:10|717901.4|715901.4|717892|715892|717904.6|715904.6|717887.1|715887.1|26
1623392720000|2021-06-11 06:25:20|717902.7|715902.7|717924.6|715924.6|717930|716428.9|717428.9|715893.2|21
1623392730000|2021-06-11 06:25:30|717893.5|715893.5|717933.2|715933.2|717958.5|715958.5|717882.1|715882.1|20
1623392740000|2021-06-11 06:25:40|717936.8|715936.8|717929.7|715929.7|717959.2|715959.2|717929.7|715929.7|21
1623392750000|2021-06-11 06:25:50|717937|715937|717935.1|715935.1|717956.3|715956.3|717925.8|715925.8|27
1623392760000|2021-06-11 06:26:00|717937|715937|717950.8|715950.8|717952.7|715952.7|717936.1|715936.1|27
1623392770000|2021-06-11 06:26:10|717948.9|715948.9|717951.4|715951.4|717952.5|715952.5|717941.5|715941.5|17
1623392780000|2021-06-11 06:26:20|717949.5|715949.5|717946.6|715946.6|717950.1|715950.1|717940.4|715940.4|7
1623392790000|2021-06-11 06:26:30|717960.1|715960.1|717938.9|715938.9|717960.1|715960.1|717932.6|715932.6|21
1623392800000|2021-06-11 06:26:40|717937|715937|717944.6|715944.6|717952.4|715952.4|717930.8|715930.8|22
1623392810000|2021-06-11 06:26:50|717935.6|715935.6|717944|715944|717961|715961|717935.6|715935.6|15
1623392820000|2021-06-11 06:27:00|717957.5|715957.5|717956.2|715956.2|717958.7|715958.7|717940.5|715940.5|21
1623392830000|2021-06-11 06:27:10|717932.2|715932.2|717951|715951|717954.3|715954.3|717928|715928|20
1623392840000|2021-06-11 06:27:20|717939.7|715939.7|717974.3|715974.3|717991.4|715991.4|717939.7|715939.7|16
1623392850000|2021-06-11 06:27:30|717985.3|715985.3|717973.9|715973.9|717985.3|715985.3|717963.2|715963.2|16
1623392860000|2021-06-11 06:27:40|717973.1|715973.1|717958.2|715958.2|717973.3|715973.3|717958.2|715958.2|14
1623392870000|2021-06-11 06:27:50|717956.8|715956.8|717967.8|715967.8|717972.2|715972.2|717956.8|715956.8|16
1623392880000|2021-06-11 06:28:00|717967.7|715967.7|717971.1|715971.1|717975.4|715975.4|717960|715960|13
1623392890000|2021-06-11 06:28:10|717976.9|715976.9|717978.3|715978.3|717988.2|715988.2|717960.7|715960.7|16
1623392900000|2021-06-11 06:28:20|717983.9|715983.9|717989|715989|717989|715989|717972.9|715972.9|19
1623392910000|2021-06-11 06:28:30|717970.5|715970.5|718170.2|716170.2|718177.4|716177.4|717970.5|715970.5|30
1623392920000|2021-06-11 06:28:40|718171.9|716171.9|718231.9|716231.9|718245.9|716245.9|718171.9|716171.9|28
1623392930000|2021-06-11 06:28:50|718236.7|716236.7|718215.6|716215.6|718237.9|716237.9|718197.5|716197.5|28
1623392940000|2021-06-11 06:29:00|718213.1|716213.1|718212.5|716212.5|718245.5|716245.5|718191.7|716191.7|28
1623392950000|2021-06-11 06:29:10|718211|716211|718283.7|716283.7|718344.7|716344.7|718207.1|716207.1|36
1623392960000|2021-06-11 06:29:20|718288.1|716288.1|718280.4|716280.4|718291.9|716291.9|718280.3|716280.3|23
1623392970000|2021-06-11 06:29:30|718280.1|716280.1|718302.4|716302.4|718302.4|716302.4|718256.9|716256.9|27
1623392980000|2021-06-11 06:29:40|718289.5|716289.5|718269.3|716269.3|718291.1|716291.1|718250.3|716250.3|25
1623392990000|2021-06-11 06:29:50|718269.6|716269.6|718284.5|716284.5|718287.2|716287.2|718263.4|716263.4|22
1623393000000|2021-06-11 06:30:00|718283.8|716283.8|718287.3|716287.3|718297|716297|718282.4|716282.4|18
1623393010000|2021-06-11 06:30:10|718278.5|716278.5|718280.8|716280.8|718285.6|716285.6|718276.9|716276.9|18
1623393020000|2021-06-11 06:30:20|718279.4|716279.4|718274.5|716274.5|718286.6|716286.6|718273.9|716273.9|17
1623393030000|2021-06-11 06:30:30|718277.3|716277.3|718267|716267|718278.6|716278.6|718265.8|716265.8|17
1623393040000|2021-06-11 06:30:40|718266.6|716266.6|718436.8|716436.8|718439.9|716439.9|718266|716266|27
1623393050000|2021-06-11 06:30:50|718440.7|716440.7|718451.5|716451.5|718475.2|716475.2|718430|716430|28
1623393060000|2021-06-11 06:31:00|718457.3|716457.3|718441.8|716441.8|718464.2|716464.2|718427.5|716427.5|31
1623393070000|2021-06-11 06:31:10|718437|716437|718474.5|716474.5|718475.1|716475.1|718437|716437|23
1623393080000|2021-06-11 06:31:20|718474|716474|718431.9|716431.9|718474|716474|718418.6|716418.6|21
1623393090000|2021-06-11 06:31:30|718432.4|716432.4|718435.8|716435.8|718439.4|716439.4|718421.6|716421.6|22
1623393100000|2021-06-11 06:31:40|718435.9|716435.9|718441.6|716441.6|718450|716450|718432.5|716432.5|17
1623393110000|2021-06-11 06:31:50|718435.2|716435.2|718285.8|716285.8|718435.2|716435.2|718268.4|716268.4|29
1623393120000|2021-06-11 06:32:00|718284.5|716284.5|718296.6|716296.6|718328.4|716328.4|718284.5|716284.5|28
1623393130000|2021-06-11 06:32:10|718297.6|716297.6|718245.3|716245.3|718307|716307|718192.2|716192.2|31
1623393140000|2021-06-11 06:32:20|718251.7|716251.7|718264.1|716264.1|718269.3|716269.3|718234.7|716234.7|21
1623393150000|2021-06-11 06:32:30|718264.4|716264.4|718326.4|716326.4|718332.8|716332.8|718264.4|716264.4|27
1623393160000|2021-06-11 06:32:40|718327.8|716327.8|718319.3|716319.3|718329.2|716329.2|718319.3|716319.3|17
1623393170000|2021-06-11 06:32:50|718320.3|716320.3|718299.3|716299.3|718323.5|716323.5|718298.4|716298.4|22
1623393180000|2021-06-11 06:33:00|718291.9|716291.9|718300.2|716300.2|718300.2|716300.2|718291.9|716291.9|16
1623393190000|2021-06-11 06:33:10|718291|716291|718290.1|716290.1|718297.2|716297.2|718280.6|716280.6|9
1623393200000|2021-06-11 06:33:20|718279.9|716279.9|718268.5|716268.5|718296.5|716296.5|718268.5|716268.5|13
1623393210000|2021-06-11 06:33:30|718283.4|716283.4|718089.5|716089.5|718297.1|716297.1|718076.1|716076.1|17
1623393220000|2021-06-11 06:33:40|718085.6|716085.6|718080.6|716080.6|718085.6|716085.6|718056.7|716056.7|21
1623393230000|2021-06-11 06:33:50|718078.3|716078.3|718113.2|716113.2|718113.9|716113.9|718076.7|716076.7|25
1623393240000|2021-06-11 06:34:00|718114.8|716114.8|718059.1|716059.1|718114.8|716114.8|718058.3|716058.3|31
1623393250000|2021-06-11 06:34:10|718065.3|716065.3|718024.5|716024.5|718071.3|716071.3|718024.5|716024.5|22
1623393260000|2021-06-11 06:34:20|718027.5|716027.5|718049.5|716049.5|718056.6|716056.6|718027.5|716027.5|24
1623393270000|2021-06-11 06:34:30|718063.1|716063.1|718152.2|716152.2|718171.6|716171.6|718062.6|716062.6|27
1623393280000|2021-06-11 06:34:40|718159|716159|718163.8|716163.8|718165.2|716165.2|718139.3|716139.3|22
1623393290000|2021-06-11 06:34:50|718163.3|716163.3|718162.8|716162.8|718172.3|716172.3|718160.5|716160.5|18
1623393300000|2021-06-11 06:35:00|718163.5|716163.5|718155.2|716155.2|718164.1|716164.1|718149.8|716149.8|16
1623393310000|2021-06-11 06:35:10|718148.9|716148.9|718184.6|716184.6|718203.2|716203.2|718148.9|716148.9|17
1623393320000|2021-06-11 06:35:20|718184.5|716184.5|718199|716199|718202.9|716202.9|718184.5|716184.5|19
1623393330000|2021-06-11 06:35:30|718194.4|716194.4|718193.2|716193.2|718198.8|716198.8|718185.7|716185.7|19
1623393340000|2021-06-11 06:35:40|718187.6|716187.6|718204|716204|718211.3|716211.3|718187.6|716187.6|14
1623393350000|2021-06-11 06:35:50|718205.9|716205.9|718190.8|716190.8|718214.4|716214.4|718184.8|716184.8|22
1623393360000|2021-06-11 06:36:00|718197.7|716197.7|718184.5|716184.5|718206.6|716206.6|718184.5|716184.5|21
1623393370000|2021-06-11 06:36:10|718186|716186|718149.9|716149.9|718196.7|716196.7|718149.9|716149.9|21
1623393380000|2021-06-11 06:36:20|718153.6|716153.6|718197.4|716197.4|718198.2|716198.2|718149.9|716149.9|23
1623393390000|2021-06-11 06:36:30|718193.5|716193.5|718191.2|716191.2|718202.4|716202.4|718189.5|716189.5|19
1623393400000|2021-06-11 06:36:40|718189.6|716189.6|718185.5|716185.5|718191.9|716191.9|718185.5|716185.5|12
1623393410000|2021-06-11 06:36:50|718185.4|716185.4|718184.8|716184.8|718191.5|716191.5|718176.4|716176.4|16
1623393420000|2021-06-11 06:37:00|718186.3|716186.3|718227.8|716227.8|718233.2|716233.2|718182.4|716182.4|26
1623393430000|2021-06-11 06:37:10|718230.7|716230.7|718262.7|716262.7|718266.9|716266.9|718227.4|716227.4|8
1623393440000|2021-06-11 06:37:20|718263.1|716263.1|718246.9|716246.9|718263.2|716263.2|718244.6|716244.6|18
1623393450000|2021-06-11 06:37:30|718245.2|716245.2|718239.6|716239.6|718245.2|716245.2|718239.3|716239.3|11
1623393460000|2021-06-11 06:37:40|718240.9|716240.9|718215.1|716215.1|718243.3|716243.3|718215.1|716215.1|22
1623393470000|2021-06-11 06:37:50|718216.3|716216.3|718189.2|716189.2|718224.8|716224.8|718182|716182|16
1623393480000|2021-06-11 06:38:00|718187.4|716187.4|718197.6|716197.6|718199.2|716199.2|718187.4|716187.4|15
1623393490000|2021-06-11 06:38:10|718195.5|716195.5|718191.2|716191.2|718197.2|716197.2|718191.2|716191.2|15
1623393500000|2021-06-11 06:38:20|718190.4|716190.4|718179.9|716179.9|718196.8|716196.8|718159.6|716159.6|16
1623393510000|2021-06-11 06:38:30|718171.1|716171.1|718168.2|716168.2|718181.4|716181.4|718166.4|716166.4|27
1623393520000|2021-06-11 06:38:40|718179.7|716179.7|718173|716173|718183.1|716183.1|718168.2|716168.2|18
1623393530000|2021-06-11 06:38:50|718173.8|716173.8|718176.5|716176.5|718183.2|716183.2|718170.5|716170.5|17
1623393540000|2021-06-11 06:39:00|718174.4|716174.4|718126.4|716126.4|718174.7|716174.7|718123.5|716123.5|25
1623393550000|2021-06-11 06:39:10|718128.8|716128.8|718118.1|716118.1|718138.6|716138.6|718118|716118|27
1623393560000|2021-06-11 06:39:20|718131.8|716131.8|718123.6|716123.6|718134.4|716134.4|718122.8|716122.8|17
1623393570000|2021-06-11 06:39:30|718124.1|716124.1|718133.6|716133.6|718138|716138|718122.8|716122.8|17
1623393580000|2021-06-11 06:39:40|718132.7|716132.7|718132.2|716132.2|718140.9|716140.9|718125|716125|23
1623393590000|2021-06-11 06:39:50|718130|716130|718236|716236|718236|716236|718129.1|716129.1|25
1623393600000|2021-06-11 06:40:00|718234.5|716234.5|718192.1|716192.1|718246.5|716246.5|718187.6|716187.6|35
1623393610000|2021-06-11 06:40:10|718189.7|716189.7|718183.1|716183.1|718200.2|716200.2|718183.1|716183.1|31
1623393620000|2021-06-11 06:40:20|718183|716183|718157.8|716157.8|718184.8|716184.8|718139.3|716139.3|27
1623393630000|2021-06-11 06:40:30|718151.1|716151.1|718159.7|716159.7|718159.7|716159.7|718151.1|716151.1|17
1623393640000|2021-06-11 06:40:40|718157.6|716157.6|718153.6|716153.6|718159.5|716159.5|718151.8|716151.8|16
1623393650000|2021-06-11 06:40:50|718152.4|716152.4|718151.3|716151.3|718157.7|716157.7|718149.8|716149.8|16
1623393660000|2021-06-11 06:41:00|718148.6|716148.6|718149|716149|718154.9|716154.9|718148.6|716148.6|12
1623393670000|2021-06-11 06:41:10|718155|716155|718154.1|716154.1|718155.5|716155.5|718147.9|716147.9|12
1623393680000|2021-06-11 06:41:20|718146|716146|718153|716153|718158.7|716158.7|718145.1|716145.1|11
1623393690000|2021-06-11 06:41:30|718153.4|716153.4|718152|716152|718153.4|716153.4|718143.4|716143.4|10
1623393700000|2021-06-11 06:41:40|718150|716150|718147.8|716147.8|718152.2|716152.2|718143.8|716143.8|18
1623393710000|2021-06-11 06:41:50|718145.2|716145.2|718146.2|716146.2|718157.5|716157.5|718145.2|716145.2|10
1623393720000|2021-06-11 06:42:00|718146|716146|718160.9|716160.9|718174.6|716174.6|718143.9|716143.9|23
1623393730000|2021-06-11 06:42:10|718159.6|716159.6|718145.6|716145.6|718168|716168|718143.1|716143.1|26
1623393740000|2021-06-11 06:42:20|718147.4|716147.4|718135.3|716135.3|718156.9|716156.9|718122.9|716122.9|22
1623393750000|2021-06-11 06:42:30|718139.8|716139.8|718132.5|716132.5|718167.6|716167.6|718129.1|716129.1|34
1623393760000|2021-06-11 06:42:40|718131.5|716131.5|718133.1|716133.1|718152.5|716152.5|718130.9|716130.9|20
1623393770000|2021-06-11 06:42:50|718156.6|716156.6|718166|716166|718193.5|716193.5|718148.2|716148.2|27
1623393780000|2021-06-11 06:43:00|718165.9|716165.9|718175.9|716175.9|718198.7|716198.7|718164.6|716164.6|28
1623393790000|2021-06-11 06:43:10|718177.5|716177.5|718268.3|716268.3|718269|716269|718175.2|716175.2|30
1623393800000|2021-06-11 06:43:20|718267.4|716267.4|718263.8|716263.8|718272.6|716272.6|718258.5|716258.5|25
1623393810000|2021-06-11 06:43:30|718274.3|716274.3|718318.7|716318.7|718322.1|716322.1|718271.7|716271.7|23
1623393820000|2021-06-11 06:43:40|718316.8|716316.8|718324|716324|718332.9|716332.9|718309.5|716309.5|23
1623393830000|2021-06-11 06:43:50|718324.7|716324.7|718334.4|716334.4|718335|716335|718323.6|716323.6|21
1623393840000|2021-06-11 06:44:00|718335.4|716335.4|718324.1|716324.1|718339.4|716339.4|718322.3|716322.3|23
1623393850000|2021-06-11 06:44:10|718326.3|716326.3|718318|716318|718340|716340|718318|716318|21
1623393860000|2021-06-11 06:44:20|718313.8|716313.8|718298.7|716298.7|718317.8|716317.8|718284.8|716284.8|26
1623393870000|2021-06-11 06:44:30|718299.5|716299.5|718286.4|716286.4|718300.3|716300.3|718279.6|716279.6|19
1623393880000|2021-06-11 06:44:40|718279.4|716279.4|718264.4|716264.4|718280.5|716280.5|718259.4|716259.4|22
1623393890000|2021-06-11 06:44:50|718266.3|716266.3|718261.4|716261.4|718276.2|716276.2|718255.8|716255.8|17
1623393900000|2021-06-11 06:45:00|718252.7|716252.7|718237|716237|718252.7|716252.7|718234|716234|18
1623393910000|2021-06-11 06:45:10|718236.9|716236.9|718244.5|716244.5|718286.5|716286.5|718235.1|716235.1|23
1623393920000|2021-06-11 06:45:20|718245.5|716245.5|718249.7|716249.7|718257.4|716257.4|718232.5|716232.5|16
1623393930000|2021-06-11 06:45:30|718246.7|716246.7|718235.9|716235.9|718256.9|716256.9|718235.9|716235.9|13
1623393940000|2021-06-11 06:45:40|718233.7|716233.7|718237.4|716237.4|718245.3|716245.3|718232.1|716232.1|15
1623393950000|2021-06-11 06:45:50|718233.7|716233.7|718252.4|716252.4|718256.5|716256.5|718233.3|716233.3|13
1623393960000|2021-06-11 06:46:00|718250.5|716250.5|718236.6|716236.6|718250.5|716250.5|718222.9|716222.9|6
1623393970000|2021-06-11 06:46:10|718245.5|716245.5|718259.5|716259.5|718259.5|716259.5|718240.9|716240.9|14
1623393980000|2021-06-11 06:46:20|718257.5|716257.5|718240.5|716240.5|718257.5|716257.5|718238.9|716238.9|15
1623393990000|2021-06-11 06:46:30|718239|716239|718247.8|716247.8|718247.8|716247.8|718239|716239|14
1623394000000|2021-06-11 06:46:40|718260.3|716260.3|718244.7|716244.7|718260.3|716260.3|718244.7|716244.7|20
1623394010000|2021-06-11 06:46:50|718247.5|716247.5|718248.6|716248.6|718248.6|716248.6|718244.8|716244.8|8
1623394020000|2021-06-11 06:47:00|718269.3|716269.3|718228.7|716228.7|718282.5|716282.5|718209.4|716209.4|22
1623394030000|2021-06-11 06:47:10|718227.1|716227.1|718236.1|716236.1|718236.1|716236.1|718224.2|716224.2|26
1623394040000|2021-06-11 06:47:20|718233|716233|718237.1|716237.1|718237.8|716237.8|718227.2|716227.2|14
1623394050000|2021-06-11 06:47:30|718233.4|716233.4|718243.4|716243.4|718252.8|716252.8|718222.9|716222.9|13
1623394060000|2021-06-11 06:47:40|718249.6|716249.6|718257.9|716257.9|718267|716267|718249.6|716249.6|21
1623394070000|2021-06-11 06:47:50|718260.6|716260.6|718258.8|716258.8|718292|716292|718244|716244|16
1623394080000|2021-06-11 06:48:00|718256.5|716256.5|718259.7|716259.7|718265.2|716265.2|718256.1|716256.1|18
1623394090000|2021-06-11 06:48:10|718267.5|716267.5|718255.1|716255.1|718271.3|716271.3|718255.1|716255.1|9
1623394100000|2021-06-11 06:48:20|718260|716260|718271.9|716271.9|718272.6|716272.6|718259.9|716259.9|15
1623394110000|2021-06-11 06:48:30|718273.3|716273.3|718278|716278|718283.5|716283.5|718272.3|716272.3|12
1623394120000|2021-06-11 06:48:40|718278.7|716278.7|718299.5|716299.5|718310.1|716310.1|718274.1|716274.1|23
1623394130000|2021-06-11 06:48:50|718294.8|716294.8|718235.2|716235.2|718304.7|716304.7|718220.5|716220.5|17
1623394140000|2021-06-11 06:49:00|718237.8|716237.8|718238.3|716238.3|718255|716255|718233.9|716233.9|14
1623394150000|2021-06-11 06:49:10|718237.5|716237.5|718246.6|716246.6|718247.6|716247.6|718235.3|716235.3|15
1623394160000|2021-06-11 06:49:20|718243.3|716243.3|718207.2|716207.2|718243.3|716243.3|718184.7|716184.7|15
1623394170000|2021-06-11 06:49:30|718179.2|716179.2|718133.8|716133.8|718194.8|716194.8|718126.3|716126.3|16
1623394180000|2021-06-11 06:49:40|718119|716119|718123.9|716123.9|718139.3|716139.3|718109.2|716109.2|20
1623394190000|2021-06-11 06:49:50|718125.8|716125.8|718084.1|716084.1|718141.9|716141.9|718082.9|716082.9|20
1623394200000|2021-06-11 06:50:00|718095.5|716095.5|718074|716074|718095.7|716095.7|718056.5|716056.5|25
1623394210000|2021-06-11 06:50:10|718080|716080|718068.9|716068.9|718088.6|716088.6|718054.1|716054.1|25
1623394220000|2021-06-11 06:50:20|718068.1|716068.1|718023.6|716023.6|718068.1|716068.1|717997.5|715997.5|27
1623394230000|2021-06-11 06:50:30|718025.3|716025.3|718025.5|716025.5|718036.8|716036.8|718005.5|716005.5|23
1623394240000|2021-06-11 06:50:40|718034|716034|718085.5|716085.5|718086.5|716086.5|718024.5|716024.5|23
1623394250000|2021-06-11 06:50:50|718084|716084|718078.1|716078.1|718098.1|716098.1|718038|716038|23
1623394260000|2021-06-11 06:51:00|718084|716084|718099.7|716099.7|718132|716132|718074.6|716074.6|22
1623394270000|2021-06-11 06:51:10|718086.9|716086.9|718088.8|716088.8|718100.3|716100.3|718080.6|716080.6|21
1623394280000|2021-06-11 06:51:20|718090.9|716090.9|718135.2|716135.2|718139.5|716139.5|718086.2|716086.2|19
1623394290000|2021-06-11 06:51:30|718135.6|716135.6|718125.3|716125.3|718146.8|716146.8|718120.4|716120.4|17
1623394300000|2021-06-11 06:51:40|718127.7|716127.7|718139.5|716139.5|718152.1|716152.1|718126.3|716126.3|23
1623394310000|2021-06-11 06:51:50|718146.5|716146.5|718144|716144|718150.5|716150.5|718137|716137|13
1623394320000|2021-06-11 06:52:00|718143.5|716143.5|718143.2|716143.2|718150.1|716150.1|718136.1|716136.1|18
1623394330000|2021-06-11 06:52:10|718143.1|716143.1|718170.1|716170.1|718170.1|716170.1|718134.3|716134.3|11
1623394340000|2021-06-11 06:52:20|718157.9|716157.9|718140.4|716140.4|718163.3|716163.3|718126.4|716126.4|14
1623394350000|2021-06-11 06:52:30|718137.3|716137.3|718073.3|716073.3|718143.7|716143.7|718049.2|716049.2|19
1623394360000|2021-06-11 06:52:40|718067.4|716067.4|718061.6|716061.6|718088|716088|718049.8|716049.8|16
1623394370000|2021-06-11 06:52:50|718067.2|716067.2|718070.6|716070.6|718071.3|716071.3|718056|716056|13
1623394380000|2021-06-11 06:53:00|718057.8|716057.8|718058.2|716058.2|718064.4|716562.5|717562.5|716031.4|26
1623394390000|2021-06-11 06:53:10|718058.4|716058.4|718030.7|716030.7|718058.6|716058.6|718021.7|716021.7|19
1623394400000|2021-06-11 06:53:20|718035|716035|718015.6|716015.6|718035.9|716035.9|718011.9|716011.9|24
1623394410000|2021-06-11 06:53:30|718026.9|716026.9|717952|715952|718026.9|716026.9|717926.4|715926.4|31
1623394420000|2021-06-11 06:53:40|717951.4|715951.4|717925.3|715925.3|717953.7|715953.7|717923.8|715923.8|29
1623394430000|2021-06-11 06:53:50|717931.4|715931.4|718001.8|716001.8|718062.7|716062.7|717915.6|715915.6|37
1623394440000|2021-06-11 06:54:00|718011.2|716011.2|718008.5|716008.5|718020.4|716020.4|717997.1|715997.1|25
1623394450000|2021-06-11 06:54:10|718006|716006|718010|716010|718027.9|716027.9|718003.4|716003.4|29
1623394460000|2021-06-11 06:54:20|718014.5|716014.5|718038.3|716038.3|718039.2|716039.2|718009.7|716009.7|23
1623394470000|2021-06-11 06:54:30|718037.9|716037.9|718073.4|716073.4|718075.3|716075.3|718026|716026|38
1623394480000|2021-06-11 06:54:40|718075.9|716075.9|718101|716101|718113.9|716113.9|718073.8|716073.8|28
1623394490000|2021-06-11 06:54:50|718098.2|716098.2|718119.3|716119.3|718131|716131|718096.5|716096.5|26
1623394500000|2021-06-11 06:55:00|718119.9|716119.9|718098.4|716098.4|718137.4|716137.4|718094.9|716094.9|34
1623394510000|2021-06-11 06:55:10|718104.2|716104.2|718118.2|716118.2|718120.1|716120.1|718104.2|716104.2|24
1623394520000|2021-06-11 06:55:20|718115.9|716115.9|718132|716132|718133.2|716133.2|718112.3|716112.3|30
1623394530000|2021-06-11 06:55:30|718148.5|716148.5|718191.4|716191.4|718199.4|716199.4|718116.6|716116.6|30
1623394540000|2021-06-11 06:55:40|718196.1|716196.1|718185.2|716185.2|718202.2|716202.2|718178.6|716178.6|25
1623394550000|2021-06-11 06:55:50|718173.4|716173.4|718210.5|716210.5|718210.5|716210.5|718173.4|716173.4|30
1623394560000|2021-06-11 06:56:00|718208.9|716208.9|718193.7|716193.7|718211.9|716211.9|718192.5|716192.5|25
1623394570000|2021-06-11 06:56:10|718193.5|716193.5|718201.6|716201.6|718203.2|716203.2|718184.8|716184.8|22
1623394580000|2021-06-11 06:56:20|718200.9|716200.9|718216.4|716216.4|718221|716221|718187.2|716187.2|26
1623394590000|2021-06-11 06:56:30|718221.6|716221.6|718222.3|716222.3|718222.3|716222.3|718220.8|716220.8|15
1623394600000|2021-06-11 06:56:40|718222.4|716222.4|718210.2|716210.2|718222.4|716222.4|718208.4|716208.4|16
1623394610000|2021-06-11 06:56:50|718211.9|716211.9|718248.1|716248.1|718253.9|716253.9|718199.6|716199.6|24
1623394620000|2021-06-11 06:57:00|718243.9|716243.9|718274.7|716274.7|718281.9|716281.9|718242.9|716242.9|24
1623394630000|2021-06-11 06:57:10|718277.8|716277.8|718263|716263|718281.2|716281.2|718253.8|716253.8|25
1623394640000|2021-06-11 06:57:20|718263.1|716263.1|718267.9|716267.9|718278.9|716278.9|718262.3|716262.3|23
1623394650000|2021-06-11 06:57:30|718263.7|716263.7|718246.6|716246.6|718269.7|716269.7|718240.9|716240.9|25
1623394660000|2021-06-11 06:57:40|718247.6|716247.6|718226.3|716226.3|718250.8|716250.8|718226.3|716226.3|22
1623394670000|2021-06-11 06:57:50|718227.5|716227.5|718229.4|716229.4|718229.4|716229.4|718217.2|716217.2|19
1623394680000|2021-06-11 06:58:00|718228.5|716228.5|718226.9|716226.9|718235.1|716235.1|718221.6|716221.6|16
1623394690000|2021-06-11 06:58:10|718235.1|716235.1|718236.7|716236.7|718238.5|716238.5|718227.2|716227.2|15
1623394700000|2021-06-11 06:58:20|718237.8|716237.8|718227.8|716227.8|718250.9|716250.9|718221.5|716221.5|20
1623394710000|2021-06-11 06:58:30|718226.6|716226.6|718243.8|716243.8|718254.2|716254.2|718224.9|716224.9|20
1623394720000|2021-06-11 06:58:40|718244.1|716244.1|718257.3|716257.3|718261.9|716261.9|718244.1|716244.1|21
1623394730000|2021-06-11 06:58:50|718261.4|716261.4|718248.4|716248.4|718261.4|716261.4|718244.3|716244.3|16
1623394740000|2021-06-11 06:59:00|718246.7|716246.7|718262.1|716262.1|718272.8|716272.8|718246.7|716246.7|22
1623394750000|2021-06-11 06:59:10|718262.2|716262.2|718257.8|716257.8|718264.9|716264.9|718253.2|716253.2|21
1623394760000|2021-06-11 06:59:20|718254.7|716254.7|718263.9|716263.9|718263.9|716263.9|718252.4|716252.4|20
1623394770000|2021-06-11 06:59:30|718262.7|716262.7|718250.2|716250.2|718266.2|716266.2|718250.2|716250.2|24
1623394780000|2021-06-11 06:59:40|718251.6|716251.6|718252|716252|718262.6|716262.6|718248.1|716248.1|21
1623394790000|2021-06-11 06:59:50|718247.7|716247.7|718235|716235|718248.3|716248.3|718235|716235|24
1623394800000|2021-06-11 07:00:00|718255|716255|718202.8|716202.8|718255|716255|718196.4|716196.4|36
1623394810000|2021-06-11 07:00:10|718202.1|716202.1|718143.6|716143.6|718232.2|716232.2|718143.6|716143.6|35
1623394820000|2021-06-11 07:00:20|718137.1|716137.1|718089.9|716089.9|718137.1|716137.1|718074.5|716074.5|29
1623394830000|2021-06-11 07:00:30|718088.7|716088.7|718214.4|716214.4|718221.5|716221.5|718083.6|716083.6|30
1623394840000|2021-06-11 07:00:40|718218.8|716218.8|718227.6|716227.6|718229.1|716229.1|718216.2|716216.2|24
1623394850000|2021-06-11 07:00:50|718227.1|716227.1|718230.3|716230.3|718233.5|716233.5|718202.8|716202.8|31
1623394860000|2021-06-11 07:01:00|718224.3|716224.3|718264.3|716264.3|718264.3|716264.3|718219.5|716219.5|29
1623394870000|2021-06-11 07:01:10|718264.2|716264.2|718250.2|716250.2|718271.4|716768.3|717768.3|716242|32
1623394880000|2021-06-11 07:01:20|718252|716252|718304.5|716304.5|718304.5|716304.5|718247.6|716247.6|28
1623394890000|2021-06-11 07:01:30|718303.4|716303.4|718362.3|716362.3|718373.2|716373.2|718303.4|716303.4|33
1623394900000|2021-06-11 07:01:40|718362.8|716362.8|718331.5|716331.5|718380.5|716380.5|718331.5|716331.5|26
1623394910000|2021-06-11 07:01:50|718331.3|716331.3|718342.8|716342.8|718345.8|716345.8|718331.3|716331.3|23
1623394920000|2021-06-11 07:02:00|718347.3|716347.3|718375.4|716375.4|718381|716855.7|717855.7|716339.2|33
1623394930000|2021-06-11 07:02:10|718375.3|716375.3|718369.3|716369.3|718383.1|716874|717874|716360.4|23
1623394940000|2021-06-11 07:02:20|718367|716367|718358.7|716358.7|718367|716367|718352.6|716352.6|24
1623394950000|2021-06-11 07:02:30|718332|716332|718345.3|716345.3|718348.4|716348.4|718326.8|716326.8|26
1623394960000|2021-06-11 07:02:40|718345.6|716345.6|718337.1|716337.1|718352.7|716352.7|718336.3|716336.3|26
1623394970000|2021-06-11 07:02:50|718334.8|716334.8|717845|716845|718344.4|716849.1|717836.3|716334.8|9
1623394980000|2021-06-11 07:03:00|717843.2|716843.2|717842.5|716842.5|717846|716846|717829.2|716829.2|18
1623394990000|2021-06-11 07:03:10|717846.3|716846.3|718353.7|716353.7|718372|716846.3|717846.2|716341.4|24
1623395000000|2021-06-11 07:03:20|718352.4|716352.4|718380.3|716380.3|718384.4|716877.1|717877.1|716350.5|30
1623395010000|2021-06-11 07:03:30|718383.5|716383.5|718371.4|716371.4|718392.5|716871.1|717871.1|716371.4|29
1623395020000|2021-06-11 07:03:40|718378.4|716378.4|718378.8|716378.8|718386.7|716386.7|718355.3|716355.3|27
1623395030000|2021-06-11 07:03:50|718379.5|716379.5|717885.3|716885.3|718394.1|716889.8|717877.1|716377.2|23
1623395040000|2021-06-11 07:04:00|718381.9|716381.9|717872.1|716872.1|718384.4|716875.7|717862.2|716365.4|26
1623395050000|2021-06-11 07:04:10|717870|716870|718361.4|716361.4|718381.9|716884.4|717870|716358.4|27
1623395060000|2021-06-11 07:04:20|718354|716354|718354.4|716354.4|718369.4|716864.9|717841.6|716349.1|27
1623395070000|2021-06-11 07:04:30|718358.7|716358.7|718354.2|716354.2|718379.4|716870|717869.7|716354.2|27
1623395080000|2021-06-11 07:04:40|718353.3|716353.3|718363.7|716363.7|718367.9|716855.9|717841.6|716336.3|30
1623395090000|2021-06-11 07:04:50|718356.8|716356.8|718263.3|716263.3|718356.8|716855.7|717759.9|716222.4|32
1623395100000|2021-06-11 07:05:00|718254.1|716254.1|718243.4|716243.4|718262.8|716262.8|718241.4|716241.4|27
1623395110000|2021-06-11 07:05:10|718242.4|716242.4|718259.5|716259.5|718272.3|716272.3|718242.1|716242.1|29
1623395120000|2021-06-11 07:05:20|718259.3|716259.3|718258.2|716258.2|718260.7|716260.7|718257.5|716257.5|16
1623395130000|2021-06-11 07:05:30|718260.7|716260.7|718253.1|716253.1|718261.4|716261.4|718242.4|716242.4|22
1623395140000|2021-06-11 07:05:40|718253.7|716253.7|718246.3|716246.3|718254.3|716254.3|718234.2|716234.2|23
1623395150000|2021-06-11 07:05:50|718251.7|716251.7|718239.2|716239.2|718257.6|716257.6|718230.1|716230.1|27
1623395160000|2021-06-11 07:06:00|718229.2|716229.2|718200.2|716200.2|718236.9|716236.9|718197.4|716197.4|35
1623395170000|2021-06-11 07:06:10|718190.1|716190.1|718115|716115|718206.5|716700|717700|716115|29
1623395180000|2021-06-11 07:06:20|718138.6|716138.6|718167.3|716167.3|718171.3|716171.3|718138.6|716138.6|24
1623395190000|2021-06-11 07:06:30|718158.1|716158.1|718140.3|716140.3|718158.1|716623.9|717623.9|716093.9|27
1623395200000|2021-06-11 07:06:40|718127.9|716127.9|718108.7|716108.7|718140.4|716140.4|718104.1|716104.1|30
1623395210000|2021-06-11 07:06:50|718111.3|716111.3|718087.5|716087.5|718111.3|716111.3|718077|716077|29
1623395220000|2021-06-11 07:07:00|718088.2|716088.2|718084|716084|718107.8|716107.8|718078.4|716078.4|29
1623395230000|2021-06-11 07:07:10|718075.1|716075.1|718019.7|716019.7|718082.1|716579.5|717482|715980.7|25
1623395240000|2021-06-11 07:07:20|718011.5|716011.5|718080.9|716080.9|718091.5|716091.5|718009.1|716009.1|36
1623395250000|2021-06-11 07:07:30|718073.9|716073.9|718092.8|716092.8|718098.3|716098.3|718072|716072|31
1623395260000|2021-06-11 07:07:40|718091.6|716091.6|718061.7|716061.7|718092.7|716092.7|718023.8|716023.8|35
1623395270000|2021-06-11 07:07:50|718068.7|716068.7|718090.2|716090.2|718110.7|716110.7|718067.8|716067.8|36
1623395280000|2021-06-11 07:08:00|718088.7|716088.7|718096.2|716096.2|718097.5|716097.5|718088.7|716088.7|27
1623395290000|2021-06-11 07:08:10|718084.2|716084.2|718084.4|716084.4|718097.4|716097.4|718082|716082|23
1623395300000|2021-06-11 07:08:20|718082.4|716082.4|717896.1|715896.1|718098.7|716566.3|717566.3|715896.1|32
1623395310000|2021-06-11 07:08:30|717883.9|715883.9|717815.9|715815.9|717883.9|716369.2|717369.2|715802.2|37
1623395320000|2021-06-11 07:08:40|717744.6|715744.6|717624.7|715624.7|717744.6|715744.6|717548.8|715548.8|39
1623395330000|2021-06-11 07:08:50|717541.6|715541.6|717530.5|715530.5|717548.5|716044.5|717027.4|715514|36
1623395340000|2021-06-11 07:09:00|717531.6|715531.6|717516.5|715516.5|717541.3|715930.2|716930.2|715388.7|38
1623395350000|2021-06-11 07:09:10|717522.1|715522.1|717635.3|715635.3|717669.2|716151.2|717087.3|715497.2|38
1623395360000|2021-06-11 07:09:20|717636.2|715636.2|717636.9|715636.9|717662.6|716153.2|717148|715604|38
1623395370000|2021-06-11 07:09:30|717640.2|715640.2|717579.1|715579.1|717644.3|715644.3|717564.2|715564.2|33
1623395380000|2021-06-11 07:09:40|717564.3|715564.3|717734|715734|717753.7|716241.7|717082.2|715564.3|34
1623395390000|2021-06-11 07:09:50|717735.1|715735.1|717703.8|715703.8|717744.6|716222.7|717191.7|715688.6|33
1623395400000|2021-06-11 07:10:00|717696.8|715696.8|717749.9|715749.9|717757.4|716192.9|717185|715694.2|34
1623395410000|2021-06-11 07:10:10|717739.6|715739.6|717827.9|715827.9|717833.8|716324|717279.9|715739.6|39
1623395420000|2021-06-11 07:10:20|717825.4|715825.4|717917.3|715917.3|717929|716422.2|717370.2|715808.9|39
1623395430000|2021-06-11 07:10:30|717909.3|715909.3|717975.1|715975.1|717975.9|716445.5|717445.5|715909.3|34
1623395440000|2021-06-11 07:10:40|717971.7|715971.7|717991.1|715991.1|718003|716491.7|717485.7|715961.2|37
1623395450000|2021-06-11 07:10:50|717988.7|715988.7|718018.9|716018.9|718032.5|716516.4|717495.7|715971|28
1623395460000|2021-06-11 07:11:00|718014|716014|718033.4|716033.4|718045.6|716045.6|718014|716014|36
1623395470000|2021-06-11 07:11:10|718034.5|716034.5|718021.2|716021.2|718036.1|716527.2|717506.6|716005.9|32
1623395480000|2021-06-11 07:11:20|718036.5|716036.5|718031.4|716031.4|718048.9|716048.9|718015.9|716015.9|40
1623395490000|2021-06-11 07:11:30|717533.7|716533.7|718048|716048|718109.3|716612.8|717533.7|716017.1|38
1623395500000|2021-06-11 07:11:40|718038.3|716038.3|718096.8|716096.8|718113.6|716587.3|717580.5|716038.3|37
1623395510000|2021-06-11 07:11:50|718101.5|716101.5|718032.3|716032.3|718101.9|716101.9|718023.6|716023.6|29
1623395520000|2021-06-11 07:12:00|718032.4|716032.4|718006|716006|718032.4|716032.4|717974|715974|37
1623395530000|2021-06-11 07:12:10|718003.2|716003.2|718042.7|716042.7|718054.9|716542.5|717542.5|716002.4|33
1623395540000|2021-06-11 07:12:20|718043.3|716043.3|718004.2|716004.2|718053.8|716567.8|717506|715995|34
1623395550000|2021-06-11 07:12:30|718010.8|716010.8|717985.7|715985.7|718010.8|716478.6|717477.4|715960.4|31
1623395560000|2021-06-11 07:12:40|717493.3|716493.3|717965.9|715965.9|717989.8|716493.3|717493.3|715965.9|28
1623395570000|2021-06-11 07:12:50|717966|715966|717908.9|715908.9|717966|716421.7|717400.5|715900.3|31
1623395580000|2021-06-11 07:13:00|717901.2|715901.2|717909.8|715909.8|717909.8|716399.9|717399.9|715875|30
1623395590000|2021-06-11 07:13:10|717897.4|715897.4|717826.9|715826.9|717897.4|716341.5|717335.4|715822.4|32
1623395600000|2021-06-11 07:13:20|717825.5|715825.5|717319.3|716319.3|717825.5|716327.6|717319|715825|18
1623395610000|2021-06-11 07:13:30|717322.5|716322.5|717797.5|715797.5|717797.5|716327.4|717286.5|715795.4|24
1623395620000|2021-06-11 07:13:40|717804.6|715804.6|717804.1|715804.1|717811.3|716297.5|717292.8|715789|27
1623395630000|2021-06-11 07:13:50|717801.7|715801.7|717305.7|716305.7|717801.7|716312.2|717297.1|715782.6|30
1623395640000|2021-06-11 07:14:00|717304.3|716304.3|717820.2|715820.2|717820.2|716304.3|717288|715785|28
1623395650000|2021-06-11 07:14:10|717820.7|715820.7|717322|716322|717934.3|716429.4|717322|715820.1|31
1623395660000|2021-06-11 07:14:20|717835.1|715835.1|717876.1|715876.1|717886.5|716372.9|717363.8|715835.1|37
1623395670000|2021-06-11 07:14:30|717877.9|715877.9|717851.8|715851.8|717881|715881|717851.8|715851.8|29
1623395680000|2021-06-11 07:14:40|717852.8|715852.8|717901.1|715901.1|717911.3|715911.3|717850.1|715850.1|29
1623395690000|2021-06-11 07:14:50|717904.1|715904.1|717869.5|715869.5|717904.1|715904.1|717855.2|715855.2|39
1623395700000|2021-06-11 07:15:00|717860.1|715860.1|717882.1|715882.1|717887.7|715887.7|717854.6|715854.6|33
1623395710000|2021-06-11 07:15:10|717882.8|715882.8|717866.6|715866.6|717885.4|715885.4|717860.5|715860.5|18
1623395720000|2021-06-11 07:15:20|717868|715868|717864.2|715864.2|717868.6|715868.6|717856.9|715856.9|19
1623395730000|2021-06-11 07:15:30|717863.8|715863.8|717840.8|715840.8|717865.4|715865.4|717829.5|715829.5|33
1623395740000|2021-06-11 07:15:40|717840.4|715840.4|717856.5|715856.5|717860.5|715860.5|717832.2|715832.2|25
1623395750000|2021-06-11 07:15:50|717857.3|715857.3|717850.1|715850.1|717868.4|715868.4|717827.3|715827.3|31
1623395760000|2021-06-11 07:16:00|717847.9|715847.9|717853.4|715853.4|717859.8|715859.8|717839.3|715839.3|23
1623395770000|2021-06-11 07:16:10|717854|715854|717869|715869|717880.3|715880.3|717847.3|715847.3|30
1623395780000|2021-06-11 07:16:20|717869.2|715869.2|717871.6|715871.6|717878.1|716382|717373.7|715862.8|27
1623395790000|2021-06-11 07:16:30|717883.6|715883.6|717869.4|715869.4|717883.6|715883.6|717856.7|715856.7|24
1623395800000|2021-06-11 07:16:40|717870.2|715870.2|717828|715828|717871.7|715871.7|717825|715825|24
1623395810000|2021-06-11 07:16:50|717815|715815|717813.1|715813.1|717821.9|716315|717311|715781.2|30
1623395820000|2021-06-11 07:17:00|717816.9|715816.9|717836.3|715836.3|717841.7|716320.4|717317|715803.6|35
1623395830000|2021-06-11 07:17:10|717842.7|715842.7|717835.9|715835.9|717847.7|715847.7|717834.9|715834.9|30
1623395840000|2021-06-11 07:17:20|717836.5|715836.5|717795.1|715795.1|717836.5|716308.5|717277.3|715769.6|33
1623395850000|2021-06-11 07:17:30|717792.4|715792.4|717793.6|715793.6|717804.7|715804.7|717773.7|715773.7|32
1623395860000|2021-06-11 07:17:40|717793.2|715793.2|717792.5|715792.5|717797|715797|717792.1|715792.1|25
1623395870000|2021-06-11 07:17:50|717792.4|715792.4|717780.2|715780.2|717792.7|716272.5|717272.5|715766|31
1623395880000|2021-06-11 07:18:00|717806|715806|717820.2|715820.2|717821.5|715821.5|717771.7|715771.7|25
1623395890000|2021-06-11 07:18:10|717819.5|715819.5|717779.6|715779.6|717819.9|716286.1|717267.5|715760|30
1623395900000|2021-06-11 07:18:20|717778.7|715778.7|717818.3|715818.3|717820.4|715820.4|717764.5|715764.5|30
1623395910000|2021-06-11 07:18:30|717816.3|715816.3|717838.4|715838.4|717851.5|715851.5|717803.5|715803.5|28
1623395920000|2021-06-11 07:18:40|717831.2|715831.2|717861.4|715861.4|717874.4|716369|717352.4|715831.2|27
1623395930000|2021-06-11 07:18:50|717837.2|715837.2|717855.7|715855.7|717860.7|715860.7|717837.2|715837.2|28
1623395940000|2021-06-11 07:19:00|717853.5|715853.5|717856|715856|717859|715859|717850.8|715850.8|19
1623395950000|2021-06-11 07:19:10|717855.9|715855.9|717852|715852|717855.9|715855.9|717850.6|715850.6|20
1623395960000|2021-06-11 07:19:20|717853.1|715853.1|717859.6|715859.6|717902|716405.4|717381.1|715853.1|26
1623395970000|2021-06-11 07:19:30|717857.1|715857.1|717840.6|715840.6|717857.1|715857.1|717840|715840|27
1623395980000|2021-06-11 07:19:40|717840.8|715840.8|717788.1|715788.1|717841.5|716299.9|717298.1|715785.1|37
1623395990000|2021-06-11 07:19:50|717793.4|715793.4|717771.1|715771.1|717799.7|716250.3|717250.3|715755.7|26
1623396000000|2021-06-11 07:20:00|717775.6|715775.6|717272|716272|717786.9|716272|717242.9|715772.1|28
1623396010000|2021-06-11 07:20:10|717785.4|715785.4|717758.4|715758.4|717790.3|715790.3|717758.4|715758.4|17
1623396020000|2021-06-11 07:20:20|717767.7|715767.7|717767.3|715767.3|717767.7|716246|717224.4|715732|30
1623396030000|2021-06-11 07:20:30|717264.5|716264.5|717766.5|715766.5|717771.4|716267.5|717246.9|715742.6|22
1623396040000|2021-06-11 07:20:40|717764.7|715764.7|717751.4|715751.4|717767.8|716237.3|717207.6|715744.8|21
1623396050000|2021-06-11 07:20:50|717748.3|715748.3|717762.1|715762.1|717779|716262.2|717241.9|715735.3|17
1623396060000|2021-06-11 07:21:00|717728.3|715728.3|717724.6|715724.6|717780|716247.2|717233.5|715718.6|25
1623396070000|2021-06-11 07:21:10|717720.4|715720.4|717722.7|715722.7|717758.4|716246.9|717223.1|715688.8|29
1623396080000|2021-06-11 07:21:20|717728.7|715728.7|717744.1|715744.1|717752.9|715752.9|717717.7|715717.7|25
1623396090000|2021-06-11 07:21:30|717731.7|715731.7|717751.6|715751.6|717752.6|715752.6|717695.5|715695.5|22
1623396100000|2021-06-11 07:21:40|717739.8|715739.8|717838.8|715838.8|717849.1|716269.1|717266.2|715706.6|25
1623396110000|2021-06-11 07:21:50|717827.9|715827.9|717811.8|715811.8|717849.1|715849.1|717810.2|715810.2|22
1623396120000|2021-06-11 07:22:00|717819.6|715819.6|717841.9|715841.9|717850.7|715850.7|717819.6|715819.6|19
1623396130000|2021-06-11 07:22:10|717843.1|715843.1|717845.8|715845.8|717854.5|715854.5|717834.7|715834.7|19
1623396140000|2021-06-11 07:22:20|717846.2|715846.2|717881.6|715881.6|717882.4|715882.4|717839.6|715839.6|22
1623396150000|2021-06-11 07:22:30|717863.4|715863.4|717882.9|715882.9|717885|716386.4|717362|715862.7|33
1623396160000|2021-06-11 07:22:40|717857.2|715857.2|717878.4|715878.4|717881.8|716385.8|717377.4|715857.2|27
1623396170000|2021-06-11 07:22:50|717880.2|715880.2|717866.1|715866.1|717881.1|715881.1|717866.1|715866.1|24
1623396180000|2021-06-11 07:23:00|717864.6|715864.6|717878|715878|717879.5|715879.5|717864.6|715864.6|19
1623396190000|2021-06-11 07:23:10|717882.2|715882.2|717873.7|715873.7|717892.2|716393.6|717385.5|715853.4|33
1623396200000|2021-06-11 07:23:20|717870.5|715870.5|717839.3|715839.3|717874.4|716303.7|717299.8|715817.8|25
1623396210000|2021-06-11 07:23:30|717838.8|715838.8|717834.2|715834.2|717839.5|715839.5|717830.3|715830.3|22
1623396220000|2021-06-11 07:23:40|717834|715834|717827.5|715827.5|717834.2|715834.2|717809|715809|22
1623396230000|2021-06-11 07:23:50|717828.6|715828.6|717869.3|715869.3|717875.9|716379.5|717350.2|715827.2|29
1623396240000|2021-06-11 07:24:00|717868.6|715868.6|717859.2|715859.2|717868.6|715868.6|717850.4|715850.4|27
1623396250000|2021-06-11 07:24:10|717858.9|715858.9|717855.1|715855.1|717862.6|715862.6|717849.3|715849.3|20
1623396260000|2021-06-11 07:24:20|717854.8|715854.8|717850.7|715850.7|717861|715861|717847.4|715847.4|23
1623396270000|2021-06-11 07:24:30|717837.8|715837.8|717778.9|715778.9|717839.3|715839.3|717758|715758|25
1623396280000|2021-06-11 07:24:40|717788.3|715788.3|717814.9|715814.9|717814.9|715814.9|717782.9|715782.9|23
1623396290000|2021-06-11 07:24:50|717807.9|715807.9|717851.6|715851.6|717859.6|716332.2|717332.2|715797.4|23
1623396300000|2021-06-11 07:25:00|717849.8|715849.8|717806.2|715806.2|717860.5|715860.5|717783.1|715783.1|27
1623396310000|2021-06-11 07:25:10|717800.4|715800.4|717793|715793|717810.2|715810.2|717789.3|715789.3|28
1623396320000|2021-06-11 07:25:20|717781.1|715781.1|717791|715791|717799.7|715799.7|717777.8|715777.8|24
1623396330000|2021-06-11 07:25:30|717790.5|715790.5|717792.2|715792.2|717802.2|716284|717284|715771.8|19
1623396340000|2021-06-11 07:25:40|717783.2|715783.2|717833|715833|717833|715833|717783.2|715783.2|27
1623396350000|2021-06-11 07:25:50|717832.6|715832.6|717798.3|715798.3|717837.5|716294.8|717294.8|715778.7|16
1623396360000|2021-06-11 07:26:00|717785.8|715785.8|717792.7|715792.7|717793.1|715793.1|717782.4|715782.4|14
1623396370000|2021-06-11 07:26:10|717794|715794|717788.3|715788.3|717799.5|715799.5|717785.2|715785.2|22
1623396380000|2021-06-11 07:26:20|717796.4|715796.4|717799.2|715799.2|717799.2|715799.2|717784.3|715784.3|25
1623396390000|2021-06-11 07:26:30|717795.4|715795.4|717810.6|715810.6|717810.6|715810.6|717795.4|715795.4|20
1623396400000|2021-06-11 07:26:40|717809.4|715809.4|717841.1|715841.1|717860.5|716329.8|717329.8|715802.8|30
1623396410000|2021-06-11 07:26:50|717842.6|715842.6|717383.9|716383.9|717863.1|716383.9|717366.8|715839|29
1623396420000|2021-06-11 07:27:00|717381.9|716381.9|717383|716383|717880.5|716383|717358.9|715852.5|35
1623396430000|2021-06-11 07:27:10|717384.2|716384.2|717369.1|716369.1|717387.5|716387.5|717364.1|716364.1|20
1623396440000|2021-06-11 07:27:20|717867.3|715867.3|717372.6|716372.6|717878.5|716374.3|717371.9|715867.3|21
1623396450000|2021-06-11 07:27:30|717371.7|716371.7|717374|716374|717377.3|716377.3|717370.2|716370.2|21
1623396460000|2021-06-11 07:27:40|717376|716376|717877.5|715877.5|717877.5|716376|717361.8|715877.5|24
1623396470000|2021-06-11 07:27:50|717387.2|716387.2|717416.4|716416.4|717890.8|716417.5|717359.2|715866|24
1623396480000|2021-06-11 07:28:00|717405.8|716405.8|717389.1|716389.1|717894.1|716405.8|717385|715869|27
1623396490000|2021-06-11 07:28:10|717389.3|716389.3|717886.8|715886.8|717886.8|716399.3|717383.8|715883.7|21
1623396500000|2021-06-11 07:28:20|717888.6|715888.6|717394.9|716394.9|717905.7|716413|717394.9|715870.6|22
1623396510000|2021-06-11 07:28:30|717905|715905|717424.6|716424.6|717931.7|716433.6|717403.9|715903.4|24
1623396520000|2021-06-11 07:28:40|717426.8|716426.8|717931.9|715931.9|717938.9|716440|717422.9|715931.9|23
1623396530000|2021-06-11 07:28:50|717441.6|716441.6|717435.6|716435.6|717947.2|716453|717430.6|715934.1|28
1623396540000|2021-06-11 07:29:00|717435.8|716435.8|717441.3|716441.3|717943.4|716467.7|717433.1|715937.9|26
1623396550000|2021-06-11 07:29:10|717456.6|716456.6|717393.8|716393.8|717982.7|716466.4|717393.8|715879.5|37
1623396560000|2021-06-11 07:29:20|717891.8|715891.8|717433.2|716433.2|717927.4|716433.2|717395.9|715891.8|25
1623396570000|2021-06-11 07:29:30|717931.2|715931.2|717939.1|715939.1|717961.5|716453.8|717429|715928|23
1623396580000|2021-06-11 07:29:40|717941.9|715941.9|717914.3|715914.3|717946|716440.2|717407.6|715914|24
1623396590000|2021-06-11 07:29:50|717915.5|715915.5|717423.2|716423.2|717939.8|716432.9|717423.2|715908.1|25
1623396600000|2021-06-11 07:30:00|717414.5|716414.5|717888.7|715888.7|717924|716414.5|717394.5|715879|34
1623396610000|2021-06-11 07:30:10|717884.6|715884.6|717446.9|716446.9|717936.7|716469.8|717429.2|715884.6|27
1623396620000|2021-06-11 07:30:20|717472.4|716472.4|717517|716517|718004.1|716517|717454.2|715920.1|34
1623396630000|2021-06-11 07:30:30|717499.9|716499.9|718059.9|716059.9|718068.4|716499.9|717468.3|715965.8|33
1623396640000|2021-06-11 07:30:40|718064.7|716064.7|718073.2|716073.2|718078.8|716078.8|718037.9|716037.9|28
1623396650000|2021-06-11 07:30:50|718074.1|716074.1|718068.8|716068.8|718093.3|716093.3|718068.5|716068.5|18
1623396660000|2021-06-11 07:31:00|718070.2|716070.2|718143.9|716143.9|718143.9|716143.9|718070.2|716070.2|18
1623396670000|2021-06-11 07:31:10|717646.8|716646.8|718151.1|716151.1|718158.5|716664.5|717646.8|716121.1|29
1623396680000|2021-06-11 07:31:20|718151.4|716151.4|718168.8|716168.8|718184.5|716184.5|718151.4|716151.4|32
1623396690000|2021-06-11 07:31:30|718172.7|716172.7|718176.6|716176.6|718183.5|716183.5|718170.5|716170.5|20
1623396700000|2021-06-11 07:31:40|718178|716178|718148.4|716148.4|718179.9|716179.9|718148.4|716148.4|13
1623396710000|2021-06-11 07:31:50|718158.8|716158.8|718151.4|716151.4|718174.6|716174.6|718127.5|716127.5|20
1623396720000|2021-06-11 07:32:00|718132.1|716132.1|718117.7|716117.7|718153.1|716153.1|718095.9|716095.9|25
1623396730000|2021-06-11 07:32:10|718114.4|716114.4|718098.2|716098.2|718117|716604.5|717604.5|716093.5|27
1623396740000|2021-06-11 07:32:20|718096.3|716096.3|718064.8|716064.8|718096.3|716558.7|717546.2|716030.6|27
1623396750000|2021-06-11 07:32:30|718062|716062|718038.8|716038.8|718066.7|716566.4|717525.8|716029|29
1623396760000|2021-06-11 07:32:40|718038.7|716038.7|717534.5|716534.5|718039.4|716538.4|717525|716017.6|33
1623396770000|2021-06-11 07:32:50|717534.9|716534.9|718031|716031|718038.7|716537.6|717534.2|716026.3|22
1623396780000|2021-06-11 07:33:00|718038.5|716038.5|718051.1|716051.1|718051.1|716545.6|717544.8|716038.1|25
1623396790000|2021-06-11 07:33:10|718050|716050|718029.3|716029.3|718051.7|716535.9|717535|716027.8|22
1623396800000|2021-06-11 07:33:20|718030.2|716030.2|717526.2|716526.2|718033.9|716526.2|717524.5|716029.3|21
1623396810000|2021-06-11 07:33:30|717526.1|716526.1|717926.3|715926.3|718001.5|716526.1|717424.4|715926.3|29
1623396820000|2021-06-11 07:33:40|717871.9|715871.9|717871.7|715871.7|717885.2|716378.1|717368.4|715871.6|30
1623396830000|2021-06-11 07:33:50|717872.1|715872.1|717950.4|715950.4|717950.4|716422.8|717397.9|715862.4|31
1623396840000|2021-06-11 07:34:00|717966.3|715966.3|717956.6|715956.6|717975|715975|717942|715942|28
1623396850000|2021-06-11 07:34:10|717957.3|715957.3|717959.2|715959.2|717963.1|715963.1|717943.7|715943.7|24
1623396860000|2021-06-11 07:34:20|717943.9|715943.9|717908.1|715908.1|717951.4|716422|717408.2|715882|26
1623396870000|2021-06-11 07:34:30|717907.6|715907.6|717935.1|715935.1|717968.3|715968.3|717898.2|715898.2|24
1623396880000|2021-06-11 07:34:40|717961|715961|717916.4|715916.4|717967.2|716417.5|717417.5|715893.2|28
1623396890000|2021-06-11 07:34:50|717911.4|715911.4|717876.1|715876.1|717917.6|716394.9|717394.9|715869.3|28
1623396900000|2021-06-11 07:35:00|717871.2|715871.2|717800.4|715800.4|717871.2|716325.1|717304.5|715783.1|23
1623396910000|2021-06-11 07:35:10|717312.8|716312.8|717304.3|716304.3|717807.6|716312.8|717298.2|715798.2|26
1623396920000|2021-06-11 07:35:20|717302.5|716302.5|717316.9|716316.9|717318.8|716318.8|717301|716301|20
1623396930000|2021-06-11 07:35:30|717314.6|716314.6|717297|716297|717314.6|716314.6|717293.7|716293.7|27
1623396940000|2021-06-11 07:35:40|717296.6|716296.6|717801.9|715801.9|717801.9|716303.9|717283.6|715783.3|27
1623396950000|2021-06-11 07:35:50|717797.9|715797.9|717804.2|715804.2|717809.8|716309.5|717300.4|715797.9|23
1623396960000|2021-06-11 07:36:00|717804|715804|717284.6|716284.6|717806.2|716288.8|717281|715779.5|30
1623396970000|2021-06-11 07:36:10|717286.1|716286.1|717292.2|716292.2|717301.1|716301.1|717276|716276|29
1623396980000|2021-06-11 07:36:20|717293.6|716293.6|717293|716293|717293.6|716293.6|717286|716286|30
1623396990000|2021-06-11 07:36:30|717292.5|716292.5|717795.2|715795.2|717799.8|716306.9|717284.4|715795.2|25
1623397000000|2021-06-11 07:36:40|717794.6|715794.6|717295.4|716295.4|717794.6|716303.1|717288.6|715789.6|19
1623397010000|2021-06-11 07:36:50|717296.2|716296.2|717843.6|715843.6|717843.6|716349.8|717296.2|715808.9|28
1623397020000|2021-06-11 07:37:00|717347.8|716347.8|717851.8|715851.8|717854.6|716352|717347.8|715839.6|30
1623397030000|2021-06-11 07:37:10|717851.6|715851.6|717337.6|716337.6|717860.5|716337.6|717304.1|715807.5|28
1623397040000|2021-06-11 07:37:20|717344.6|716344.6|717839.2|715839.2|717864.2|716365.8|717344.6|715839.2|34
1623397050000|2021-06-11 07:37:30|717844.6|715844.6|717262.1|716262.1|717922.6|716431.5|717262.1|715843.8|33
1623397060000|2021-06-11 07:37:40|717264.3|716264.3|717309.9|716309.9|717816.6|716311.2|717247.9|715756.2|26
1623397070000|2021-06-11 07:37:50|717311|716311|717813|715813|717814.9|716311|717311|715807.9|15
1623397080000|2021-06-11 07:38:00|717816|715816|717279.7|716279.7|717816|716279.7|717258.1|715738.9|21
1623397090000|2021-06-11 07:38:10|717278.8|716278.8|717497|715497|717764.4|716278.8|717008.7|715469.3|27
1623397100000|2021-06-11 07:38:20|717055.4|716055.4|717652.7|715652.7|717652.7|716129.2|717055.4|715560.5|32
1623397110000|2021-06-11 07:38:30|717647.9|715647.9|717675|715675|717690|715690|717624.6|715624.6|31
1623397120000|2021-06-11 07:38:40|717678.2|715678.2|717649.1|715649.1|717678.8|715678.8|717634.5|715634.5|23
1623397130000|2021-06-11 07:38:50|717658.2|715658.2|717610.2|715610.2|717660.6|715660.6|717572|715572|24
1623397140000|2021-06-11 07:39:00|717604.1|715604.1|717530|715530|717604.1|715604.1|717503.1|715503.1|39
1623397150000|2021-06-11 07:39:10|717525.3|715525.3|717517|715517|717541.1|716013.7|717013.7|715497.9|35
1623397160000|2021-06-11 07:39:20|717517.6|715517.6|717511.2|715511.2|717525.2|715525.2|717497.3|715497.3|38
1623397170000|2021-06-11 07:39:30|717513.2|715513.2|717653.7|715653.7|717653.7|715653.7|717507.1|715507.1|39
1623397180000|2021-06-11 07:39:40|717652.5|715652.5|717695.8|715695.8|717722.3|715722.3|717650.3|715650.3|35
1623397190000|2021-06-11 07:39:50|717703.6|715703.6|717754.7|715754.7|717754.7|716236.5|717227|715694.1|35
1623397200000|2021-06-11 07:40:00|717747.3|715747.3|717750|715750|717756.1|716272|717249.5|715731.6|31
1623397210000|2021-06-11 07:40:10|717752.7|715752.7|717671.2|715671.2|717752.7|715752.7|717649.5|715649.5|31
1623397220000|2021-06-11 07:40:20|717681.2|715681.2|717716.4|715716.4|717717.5|716216.9|717206.1|715654.5|26
1623397230000|2021-06-11 07:40:30|717709.8|715709.8|717723|715723|717734.3|716240.7|717240.7|715707.1|33
1623397240000|2021-06-11 07:40:40|717710.3|715710.3|717545.7|715545.7|717726|716074.5|717074.5|715541.3|35
1623397250000|2021-06-11 07:40:50|717549.3|715549.3|717600.5|715600.5|717616.8|716023.7|717023.7|715524.5|38
1623397260000|2021-06-11 07:41:00|717584|715584|717525.9|715525.9|717584|716053.9|717023.8|715525.9|37
1623397270000|2021-06-11 07:41:10|717526.9|715526.9|717540|715540|717556.2|715556.2|717522.3|715522.3|28
1623397280000|2021-06-11 07:41:20|717539.7|715539.7|717556.6|715556.6|717564.3|715564.3|717539.7|715539.7|31
1623397290000|2021-06-11 07:41:30|717551.5|715551.5|717536.5|715536.5|717567.6|715567.6|717529.9|715529.9|24
1623397300000|2021-06-11 07:41:40|717536.6|715536.6|717494.2|715494.2|717536.6|716009.4|716992.1|715490.2|32
1623397310000|2021-06-11 07:41:50|717011.8|716011.8|717512.9|715512.9|717523.2|716017.3|717011.8|715506.6|30
1623397320000|2021-06-11 07:42:00|717513.3|715513.3|717028|716028|717541.9|716069.9|717026|715510.9|26
1623397330000|2021-06-11 07:42:10|717032.4|716032.4|717115|716115|717553.6|716123.2|717032.4|715548.6|24
1623397340000|2021-06-11 07:42:20|717116.2|716116.2|717699.1|715699.1|717718.2|716223.3|717115.7|715689.6|33
1623397350000|2021-06-11 07:42:30|717700.5|715700.5|717678.8|715678.8|717703.5|715703.5|717671.7|715671.7|29
1623397360000|2021-06-11 07:42:40|717682.5|715682.5|717694.8|715694.8|717702.9|715702.9|717682.5|715682.5|26
1623397370000|2021-06-11 07:42:50|717700|715700|717157.6|716157.6|717700|716163.8|717152.2|715683.5|24
1623397380000|2021-06-11 07:43:00|717157.1|716157.1|717669.6|715669.6|717669.6|716167.4|717142.2|715667.3|30
1623397390000|2021-06-11 07:43:10|717668.8|715668.8|717166|716166|717670.5|716172.4|717159.4|715660.8|25
1623397400000|2021-06-11 07:43:20|717163.6|716163.6|717722.3|715722.3|717801.1|716282.4|717161.9|715669|35
1623397410000|2021-06-11 07:43:30|717730.5|715730.5|717708.1|715708.1|717752.8|715752.8|717707.2|715707.2|37
1623397420000|2021-06-11 07:43:40|717707.3|715707.3|717770.6|715770.6|717796.4|715796.4|717707.3|715707.3|29
1623397430000|2021-06-11 07:43:50|717773|715773|717709.8|715709.8|717789|716253|717230.3|715709.8|34
1623397440000|2021-06-11 07:44:00|717213.9|716213.9|717779.6|715779.6|717788|716316.7|717213.9|715701.8|37
1623397450000|2021-06-11 07:44:10|717778.7|715778.7|717769.3|715769.3|717778.7|715778.7|717752.3|715752.3|34
1623397460000|2021-06-11 07:44:20|717771.1|715771.1|717610.7|715610.7|717813.8|715813.8|717610.7|715610.7|36
1623397470000|2021-06-11 07:44:30|717620.3|715620.3|717559.9|715559.9|717620.3|716090.8|717086.5|715559.9|33
1623397480000|2021-06-11 07:44:40|717554.4|715554.4|717575.9|715575.9|717579.2|715579.2|717544.3|715544.3|20
1623397490000|2021-06-11 07:44:50|717070.4|716070.4|717530.8|715530.8|717560|716079.3|717027|715508.2|21
1623397500000|2021-06-11 07:45:00|717494.9|715494.9|717435.2|715435.2|717497.8|715978.7|716966|715433.4|33
1623397510000|2021-06-11 07:45:10|717464.1|715464.1|716972.6|715972.6|717488.3|715986.2|716969.1|715453.3|27
1623397520000|2021-06-11 07:45:20|717456.4|715456.4|717456.4|715456.4|717481.2|715973.3|716955.4|715424.1|35
1623397530000|2021-06-11 07:45:30|717440.9|715440.9|716992.2|715992.2|717494.8|716003.5|716982.9|715436.3|29
1623397540000|2021-06-11 07:45:40|716995.2|715995.2|716987.6|715987.6|717002.6|716002.6|716981.6|715981.6|17
1623397550000|2021-06-11 07:45:50|716985|715985|717447|715447|717450.4|715985|716937.6|715434|21
1623397560000|2021-06-11 07:46:00|717429.2|715429.2|717468.7|715468.7|717485.3|715981.3|716976.7|715429.2|25
1623397570000|2021-06-11 07:46:10|717478|715478|717006.9|716006.9|717530.7|716006.9|717005.3|715464.5|27
1623397580000|2021-06-11 07:46:20|717495.9|715495.9|717524.7|715524.7|717524.7|716031.5|717015.9|715492.6|19
1623397590000|2021-06-11 07:46:30|717516.5|715516.5|717521|715521|717527.5|715527.5|717511|715511|29
1623397600000|2021-06-11 07:46:40|717520.5|715520.5|717500.9|715500.9|717520.5|715520.5|717494.7|715494.7|20
1623397610000|2021-06-11 07:46:50|717502.5|715502.5|717502.4|715502.4|717505.4|715505.4|717497.9|715497.9|17
1623397620000|2021-06-11 07:47:00|717501.7|715501.7|717506.2|715506.2|717526.9|716024.8|717024.8|715497.7|27
1623397630000|2021-06-11 07:47:10|717506.9|715506.9|717500.2|715500.2|717521.7|715521.7|717491.2|715491.2|26
1623397640000|2021-06-11 07:47:20|717501.4|715501.4|717489.6|715489.6|717505.2|715505.2|717489.6|715489.6|18
1623397650000|2021-06-11 07:47:30|717491.6|715491.6|717488.3|715488.3|717519.6|715519.6|717473.7|715473.7|28
1623397660000|2021-06-11 07:47:40|717485.9|715485.9|717487.4|715487.4|717501.3|715501.3|717485.2|715485.2|19
1623397670000|2021-06-11 07:47:50|717487.7|715487.7|716956.2|715956.2|717487.7|715973.1|716945.7|715458.4|25
1623397680000|2021-06-11 07:48:00|716949.1|715949.1|716968.6|715968.6|716972.3|715972.3|716949.1|715949.1|25
1623397690000|2021-06-11 07:48:10|716968.9|715968.9|717475.2|715475.2|717484.2|715986.6|716968.9|715465.5|22
1623397700000|2021-06-11 07:48:20|717470.5|715470.5|716955.2|715955.2|717481.6|715982.7|716942.9|715450.2|22
1623397710000|2021-06-11 07:48:30|716939.5|715939.5|717441.4|715441.4|717464.9|715968.6|716939.5|715419.1|26
1623397720000|2021-06-11 07:48:40|716955.4|715955.4|717434.7|715434.7|717452.1|715961.6|716955.4|715375|24
1623397730000|2021-06-11 07:48:50|717449.9|715449.9|717451.2|715451.2|717458.7|715975.8|716962|715427.2|22
1623397740000|2021-06-11 07:49:00|717439.2|715439.2|717448|715448|717464.3|715970.9|716963|715439.2|18
1623397750000|2021-06-11 07:49:10|717445.1|715445.1|717440.6|715440.6|717465.5|715465.5|717433.2|715433.2|23
1623397760000|2021-06-11 07:49:20|717448.2|715448.2|717491.4|715491.4|717507.8|716019.5|716987|715437.5|28
1623397770000|2021-06-11 07:49:30|717491.6|715491.6|717486.8|715486.8|717516.7|716021.6|717021.6|715486.8|34
1623397780000|2021-06-11 07:49:40|717490.2|715490.2|717006.9|716006.9|717502.4|716011.2|717003.7|715486|25
1623397790000|2021-06-11 07:49:50|717005.2|716005.2|717503.5|715503.5|717503.5|716013.4|716996.4|715497|24
1623397800000|2021-06-11 07:50:00|717497.7|715497.7|717521|715521|717524.8|716005.8|717004.8|715488.3|23
1623397810000|2021-06-11 07:50:10|717525.5|715525.5|717001.9|716001.9|717527.8|716022.5|717001.9|715487.2|19
1623397820000|2021-06-11 07:50:20|717008.5|716008.5|716979.1|715979.1|717485.7|716008.5|716979.1|715485.7|13
1623397830000|2021-06-11 07:50:30|716977.7|715977.7|716976.7|715976.7|716980.8|715980.8|716975.8|715975.8|13
1623397840000|2021-06-11 07:50:40|716976.5|715976.5|716982.5|715982.5|716985.8|715985.8|716972.7|715972.7|24
1623397850000|2021-06-11 07:50:50|716982.8|715982.8|716988.8|715988.8|717001.4|716001.4|716981.6|715981.6|22
1623397860000|2021-06-11 07:51:00|716996.5|715996.5|717481.2|715481.2|717485|715998.2|716985.8|715466.9|15
1623397870000|2021-06-11 07:51:10|717492.7|715492.7|717499.4|715499.4|717500.1|716020|716993.8|715492.7|14
1623397880000|2021-06-11 07:51:20|717507.5|715507.5|717005.9|716005.9|717515.5|716025.2|717005.9|715496.1|16
1623397890000|2021-06-11 07:51:30|717006.4|716006.4|717028.2|716028.2|717538.7|716042.3|716997.9|715520.6|29
1623397900000|2021-06-11 07:51:40|717024.7|716024.7|717538.2|715538.2|717540.9|716060.6|717024.5|715512.8|25
1623397910000|2021-06-11 07:51:50|717055.8|716055.8|717022.5|716022.5|717552.3|716055.8|717022.5|715548.8|24
1623397920000|2021-06-11 07:52:00|717020.3|716020.3|717057.1|716057.1|717543|716065.7|717016.7|715536.6|29
1623397930000|2021-06-11 07:52:10|717522.5|715522.5|716965.6|715965.6|717562.3|716055.3|716955|715458.2|28
1623397940000|2021-06-11 07:52:20|716963.1|715963.1|717467.4|715467.4|717467.4|715977.8|716940.2|715467.4|24
1623397950000|2021-06-11 07:52:30|716977|715977|716956.7|715956.7|716980.7|715980.7|716934.7|715934.7|23
1623397960000|2021-06-11 07:52:40|716954.4|715954.4|716980.7|715980.7|717477.1|715989|716933|715477.1|28
1623397970000|2021-06-11 07:52:50|716975.1|715975.1|716971.5|715971.5|716977.1|715977.1|716948.1|715948.1|21
1623397980000|2021-06-11 07:53:00|716970.7|715970.7|716937.4|715937.4|716978.9|715978.9|716937.4|715937.4|23
1623397990000|2021-06-11 07:53:10|717428.2|715428.2|716929.6|715929.6|717484.2|715971.6|716929.6|715414.1|25
1623398000000|2021-06-11 07:53:20|716922.4|715922.4|717141.7|715141.7|717416.9|715947.4|716646.2|715141.4|34
1623398010000|2021-06-11 07:53:30|717139.2|715139.2|717330.1|715330.1|717347.2|715805|716661.8|715139.2|32
1623398020000|2021-06-11 07:53:40|717315.2|715315.2|717322.1|715322.1|717339|715339|717293.8|715293.8|23
1623398030000|2021-06-11 07:53:50|717324.8|715324.8|717310.6|715310.6|717324.8|715797.5|716755.3|715236.5|27
1623398040000|2021-06-11 07:54:00|717307.6|715307.6|717310.1|715310.1|717311.4|715809|716809|715255.4|25
1623398050000|2021-06-11 07:54:10|717308.4|715308.4|717286|715286|717308.4|715811.4|716795.8|715265.6|19
1623398060000|2021-06-11 07:54:20|717291.6|715291.6|717333|715333|717333|715803.2|716803.2|715291.6|23
1623398070000|2021-06-11 07:54:30|717332.4|715332.4|716844|715844|717354.5|715852.6|716834.4|715327.7|28
1623398080000|2021-06-11 07:54:40|716849.9|715849.9|717323.6|715323.6|717336.2|715849.9|716826.6|715305.5|28
1623398090000|2021-06-11 07:54:50|717325.4|715325.4|717435.8|715435.8|717435.8|715937|716890.6|715324.1|26
1623398100000|2021-06-11 07:55:00|717425.2|715425.2|716913.3|715913.3|717435.4|715933.7|716911.5|715425.2|20
1623398110000|2021-06-11 07:55:10|716913.9|715913.9|716975.6|715975.6|717513.7|716017.2|716907.7|715475.1|25
1623398120000|2021-06-11 07:55:20|716999.5|715999.5|717502.5|715502.5|717513.1|716010.5|716986.6|715468.6|31
1623398130000|2021-06-11 07:55:30|717504.3|715504.3|717025.9|716025.9|717508.2|716053.3|716986.1|715502.4|26
1623398140000|2021-06-11 07:55:40|717011.4|716011.4|717028.2|716028.2|717519.7|716040.7|716991.4|715498.9|26
1623398150000|2021-06-11 07:55:50|717030.6|716030.6|717521.1|715521.1|717530.1|716030.6|717014.2|715513.5|20
1623398160000|2021-06-11 07:56:00|717520.7|715520.7|717539|715539|717539|716028|717014.9|715518|20
1623398170000|2021-06-11 07:56:10|717533.2|715533.2|717046.4|716046.4|717534.4|716050.1|717039.5|715533.2|19
1623398180000|2021-06-11 07:56:20|717046.7|716046.7|717458.2|715458.2|717536.6|716048.7|716961.4|715440.9|23
1623398190000|2021-06-11 07:56:30|717459.3|715459.3|716977.6|715977.6|717459.3|715977.6|716965.9|715443.3|23
1623398200000|2021-06-11 07:56:40|716977.3|715977.3|716964.2|715964.2|717465.8|715977.3|716958.9|715454.4|22
1623398210000|2021-06-11 07:56:50|716964.1|715964.1|716951.6|715951.6|716964.7|715964.7|716950.5|715950.5|14
1623398220000|2021-06-11 07:57:00|716945.3|715945.3|716953.5|715953.5|716954.8|715954.8|716945.3|715945.3|21
1623398230000|2021-06-11 07:57:10|716953.2|715953.2|716973.9|715973.9|716973.9|715973.9|716937.5|715937.5|28
1623398240000|2021-06-11 07:57:20|716974.4|715974.4|716963.5|715963.5|716974.4|715974.4|716954.4|715954.4|24
1623398250000|2021-06-11 07:57:30|716963.4|715963.4|716981|715981|716983|715983|716949.8|715949.8|21
1623398260000|2021-06-11 07:57:40|716985.5|715985.5|716994.5|715994.5|717456.2|716001.8|716953.4|715456.2|27
1623398270000|2021-06-11 07:57:50|716980.8|715980.8|717002.4|716002.4|717002.4|716002.4|716980.8|715980.8|27
1623398280000|2021-06-11 07:58:00|717003.8|716003.8|717463.1|715463.1|717463.1|716003.8|716967|715458|27
1623398290000|2021-06-11 07:58:10|717464.8|715464.8|716966.8|715966.8|717464.8|715975.8|716951.7|715436.7|33
1623398300000|2021-06-11 07:58:20|716965.8|715965.8|716971.5|715971.5|716988.5|715988.5|716944.6|715944.6|30
1623398310000|2021-06-11 07:58:30|716967.5|715967.5|716968.3|715968.3|716974.4|715974.4|716967.5|715967.5|21
1623398320000|2021-06-11 07:58:40|716968.6|715968.6|716954.6|715954.6|716975.1|715975.1|716945.3|715945.3|21
1623398330000|2021-06-11 07:58:50|716957|715957|716959.3|715959.3|716982.8|715982.8|716947.3|715947.3|25
1623398340000|2021-06-11 07:59:00|716963|715963|716974.9|715974.9|716975.4|715975.4|716963|715963|17
1623398350000|2021-06-11 07:59:10|716971.9|715971.9|716960.3|715960.3|716974.5|715974.5|716946.5|715946.5|25
1623398360000|2021-06-11 07:59:20|716962.5|715962.5|716983.6|715983.6|716987|715987|716962.5|715962.5|17
1623398370000|2021-06-11 07:59:30|716975.6|715975.6|716955.2|715955.2|716979|715979|716955.2|715955.2|28
1623398380000|2021-06-11 07:59:40|717458.4|715458.4|716984.7|715984.7|717461.9|715999.6|716965|715458.4|25
1623398390000|2021-06-11 07:59:50|716974.6|715974.6|716979.5|715979.5|716981.2|715981.2|716962.7|715962.7|24
1623398400000|2021-06-11 08:00:00|716976|715976|717023.8|716023.8|717576.9|716062.6|716970.3|715576.9|31
1623398410000|2021-06-11 08:00:10|716975.4|715975.4|717595.7|715595.7|717607|716104.7|716975.4|715541.4|32
1623398420000|2021-06-11 08:00:20|717591.4|715591.4|717602|715602|717602|715602|717591.2|715591.2|21
1623398430000|2021-06-11 08:00:30|717600.6|715600.6|717596.7|715596.7|717601.5|715601.5|717593.3|715593.3|16
1623398440000|2021-06-11 08:00:40|717596.4|715596.4|717058|716058|717596.4|716058|717047.6|715595.3|24
1623398450000|2021-06-11 08:00:50|717056.4|716056.4|717076.7|716076.7|717076.7|716076.7|717056.4|716056.4|21
1623398460000|2021-06-11 08:01:00|717073.5|716073.5|717103.6|716103.6|717107.2|716107.2|717064.5|716064.5|21
1623398470000|2021-06-11 08:01:10|717108.6|716108.6|717103.8|716103.8|717126.5|716126.5|717095.8|716095.8|24
1623398480000|2021-06-11 08:01:20|717117.7|716117.7|717116.6|716116.6|717135.1|716135.1|717116.6|716116.6|23
1623398490000|2021-06-11 08:01:30|717114.2|716114.2|717273.4|716273.4|717771.5|716275.4|717114.2|715768.2|25
1623398500000|2021-06-11 08:01:40|717273.2|716273.2|717267.3|716267.3|717283.7|716283.7|717267.3|716267.3|20
1623398510000|2021-06-11 08:01:50|717272|716272|717675.4|715675.4|717701.1|716273.4|717214.3|715674.9|32
1623398520000|2021-06-11 08:02:00|717186.5|716186.5|717170.9|716170.9|717678.6|716186.5|717166.1|715676.3|24
1623398530000|2021-06-11 08:02:10|717651.2|715651.2|717187.2|716187.2|717668.7|716187.2|717176.5|715646.3|11
1623398540000|2021-06-11 08:02:20|717179.8|716179.8|717219.3|716219.3|717226.5|716226.5|717175.6|716175.6|24
1623398550000|2021-06-11 08:02:30|717220.1|716220.1|717212.6|716212.6|717230.8|716230.8|717211.8|716211.8|20
1623398560000|2021-06-11 08:02:40|717214.1|716214.1|717216.3|716216.3|717216.6|716216.6|717211.2|716211.2|11
1623398570000|2021-06-11 08:02:50|717215.4|716215.4|717223|716223|717229.4|716229.4|717215.4|716215.4|20
1623398580000|2021-06-11 08:03:00|717224.1|716224.1|717216.9|716216.9|717229.6|716229.6|717196.4|716196.4|26
1623398590000|2021-06-11 08:03:10|717215.9|716215.9|717677.6|715677.6|717681.2|716215.9|717182.4|715677.6|30
1623398600000|2021-06-11 08:03:20|717178.5|716178.5|717184.6|716184.6|717679|716195.1|717178.5|715679|28
1623398610000|2021-06-11 08:03:30|717679|715679|717176.2|716176.2|717679|716181|717174.5|715679|19
1623398620000|2021-06-11 08:03:40|717182.4|716182.4|717188.3|716188.3|717196.2|716196.2|717176.4|716176.4|29
1623398630000|2021-06-11 08:03:50|717186.6|716186.6|717166.1|716166.1|717643.9|716186.6|717051.4|715622.6|33
1623398640000|2021-06-11 08:04:00|717164.3|716164.3|717159.3|716159.3|717164.3|716164.3|717151.7|716151.7|27
1623398650000|2021-06-11 08:04:10|717676.9|715676.9|717171.8|716171.8|717676.9|716178.3|717163.7|715652.6|30
1623398660000|2021-06-11 08:04:20|717168.4|716168.4|717198.7|716198.7|717712|716209.7|717167.9|715689.2|32
1623398670000|2021-06-11 08:04:30|717190.2|716190.2|717191.6|716191.6|717692.3|716208.4|717183.1|715682.7|29
1623398680000|2021-06-11 08:04:40|717202.8|716202.8|717221.8|716221.8|717695.1|716221.8|717191|715694.6|26
1623398690000|2021-06-11 08:04:50|717195|716195|717203.3|716203.3|717694|716214.8|717195|715685.3|21
1623398700000|2021-06-11 08:05:00|717201.5|716201.5|717202.3|716202.3|717208.9|716208.9|717191.6|716191.6|25
1623398710000|2021-06-11 08:05:10|717202.7|716202.7|717189.7|716189.7|717205|716205|717188.9|716188.9|21
1623398720000|2021-06-11 08:05:20|717190.1|716190.1|717189.5|716189.5|717674.5|716198|717170.7|715658.9|19
1623398730000|2021-06-11 08:05:30|717190.6|716190.6|717200.5|716200.5|717203.1|716203.1|717170.7|716170.7|31
1623398740000|2021-06-11 08:05:40|717209.6|716209.6|717203.7|716203.7|717706.9|716222.6|717185.4|715690.2|31
1623398750000|2021-06-11 08:05:50|717202.2|716202.2|717226.6|716226.6|717253.7|716253.7|717202.2|716202.2|25
1623398760000|2021-06-11 08:06:00|717223.9|716223.9|717225|716225|717231.8|716231.8|717217.9|716217.9|23
1623398770000|2021-06-11 08:06:10|717221.3|716221.3|717233|716233|717234.6|716234.6|717220.4|716220.4|28
1623398780000|2021-06-11 08:06:20|717231.5|716231.5|717204.3|716204.3|717234.4|716234.4|717197.4|716197.4|28
1623398790000|2021-06-11 08:06:30|717205.7|716205.7|717700.6|715700.6|717710|716219.5|717205.4|715700.6|35
1623398800000|2021-06-11 08:06:40|717705.8|715705.8|717222.9|716222.9|717705.8|716234.7|717209.4|715705.8|33
1623398810000|2021-06-11 08:06:50|717220|716220|717232.6|716232.6|717241.9|716241.9|717220|716220|21
1623398820000|2021-06-11 08:07:00|717235.6|716235.6|717233.2|716233.2|717239.6|716239.6|717226.3|716226.3|25
1623398830000|2021-06-11 08:07:10|717228.7|716228.7|717724.3|715724.3|717724.6|716240.4|717226.1|715722|21
1623398840000|2021-06-11 08:07:20|717724.4|715724.4|717244.4|716244.4|717737.2|716247.6|717236.4|715724.4|17
1623398850000|2021-06-11 08:07:30|717243.9|716243.9|717255|716255|717261.2|716261.2|717243.9|716243.9|18
1623398860000|2021-06-11 08:07:40|717254.7|716254.7|717270.8|716270.8|717271.5|716271.5|717254.7|716254.7|21
1623398870000|2021-06-11 08:07:50|717295.5|716295.5|717338.1|716338.1|717338.6|716338.6|717295.5|716295.5|23
1623398880000|2021-06-11 08:08:00|717337.5|716337.5|717326.5|716326.5|717338.2|716338.2|717326.5|716326.5|17
1623398890000|2021-06-11 08:08:10|717326|716326|717334.4|716334.4|717346.2|716346.2|717318.6|716318.6|27
1623398900000|2021-06-11 08:08:20|717319.5|716319.5|717324.7|716324.7|717820|716324.7|717309.1|715820|34
1623398910000|2021-06-11 08:08:30|717319|716319|717305.1|716305.1|717320.9|716320.9|717298.8|716298.8|31
1623398920000|2021-06-11 08:08:40|717308.5|716308.5|717332.2|716332.2|717823.8|716333.1|717298.4|715800.4|29
1623398930000|2021-06-11 08:08:50|717335.3|716335.3|717840.9|715840.9|717861|716375|717335.3|715833.4|29
1623398940000|2021-06-11 08:09:00|717367.8|716367.8|717895.3|715895.3|717895.3|716404.4|717367.8|715860|24
1623398950000|2021-06-11 08:09:10|717889|715889|717912.4|715912.4|717913.4|716408|717400.5|715885.4|25
1623398960000|2021-06-11 08:09:20|717412.3|716412.3|717395.6|716395.6|717880|716412.3|717385.6|715872.4|28
1623398970000|2021-06-11 08:09:30|717390.6|716390.6|717849.2|715849.2|717877|716390.7|717358.5|715848.8|27
1623398980000|2021-06-11 08:09:40|717847.4|715847.4|717780.6|715780.6|717852.5|716313.3|717281.4|715777.2|28
1623398990000|2021-06-11 08:09:50|717770.4|715770.4|717682.6|715682.6|717774.3|716216.6|717197.9|715682.2|24
1623399000000|2021-06-11 08:10:00|717684.6|715684.6|717692.5|715692.5|717706.4|715706.4|717684.6|715684.6|28
1623399010000|2021-06-11 08:10:10|717703|715703|717652.7|715652.7|717706|716173.1|717151.4|715633.7|28
1623399020000|2021-06-11 08:10:20|717162.3|716162.3|717628.2|715628.2|717628.2|716165.3|717159.3|715617.9|25
1623399030000|2021-06-11 08:10:30|717627.4|715627.4|717618.1|715618.1|717627.4|716097.2|717097.2|715596.2|31
1623399040000|2021-06-11 08:10:40|717612.5|715612.5|717603.2|715603.2|717613.8|716089.2|717077.7|715585.2|28
1623399050000|2021-06-11 08:10:50|717607.2|715607.2|717048.9|716048.9|717609.3|716070.8|717048.9|715548.8|27
1623399060000|2021-06-11 08:11:00|717547.9|715547.9|717549.8|715549.8|717558.1|716061.3|717034.2|715530.3|29
1623399070000|2021-06-11 08:11:10|717550.3|715550.3|717532.1|715532.1|717550.3|716034.9|717030.2|715531.5|28
1623399080000|2021-06-11 08:11:20|717532|715532|717549.5|715549.5|717562.1|716047.1|717047.1|715532|24
1623399090000|2021-06-11 08:11:30|717552.1|715552.1|717530.4|715530.4|717552.1|715552.1|717528.3|715528.3|19
1623399100000|2021-06-11 08:11:40|717528.1|715528.1|717541.3|715541.3|717555.3|716060.4|717008|715512.4|24
1623399110000|2021-06-11 08:11:50|717540.4|715540.4|717556.9|715556.9|717557.9|716094.5|717039.9|715538.4|26
1623399120000|2021-06-11 08:12:00|717547.4|715547.4|717518.9|715518.9|717549.5|716032|717014.1|715518.4|23
1623399130000|2021-06-11 08:12:10|717523.3|715523.3|717529.8|715529.8|717529.8|716040.9|717023.6|715523.3|19
1623399140000|2021-06-11 08:12:20|717530.4|715530.4|717562.4|715562.4|717567.6|716076|717073.8|715530.4|26
1623399150000|2021-06-11 08:12:30|717603.8|715603.8|717007.9|716007.9|717603.8|716055|717007.9|715533.9|21
1623399160000|2021-06-11 08:12:40|717014.8|716014.8|717554.9|715554.9|717554.9|716053.6|717006.5|715554.9|21
1623399170000|2021-06-11 08:12:50|717551.3|715551.3|717536.5|715536.5|717551.3|716038.5|717011.1|715532.7|24
1623399180000|2021-06-11 08:13:00|717539.7|715539.7|717538|715538|717564.3|716070.8|717046.2|715536.4|29
1623399190000|2021-06-11 08:13:10|717536.2|715536.2|717549|715549|717561.2|716079.6|717055.1|715532.5|26
1623399200000|2021-06-11 08:13:20|717553.2|715553.2|717028.5|716028.5|717557.5|716030.7|717023.7|715531.7|26
1623399210000|2021-06-11 08:13:30|717028.1|716028.1|717528.3|715528.3|717531.2|716028.1|717025.7|715519.7|22
1623399220000|2021-06-11 08:13:40|717529.2|715529.2|717540.2|715540.2|717544.7|715544.7|717525.6|715525.6|21
1623399230000|2021-06-11 08:13:50|717542.8|715542.8|717555.2|715555.2|717557|715557|717538.2|715538.2|31
1623399240000|2021-06-11 08:14:00|717541|715541|717543.8|715543.8|717550.3|716056.8|717024|715531.3|27
1623399250000|2021-06-11 08:14:10|717539.5|715539.5|717126.3|716126.3|717565.9|716132.1|717025.6|715539|30
1623399260000|2021-06-11 08:14:20|717125.5|716125.5|717140.5|716140.5|717161.9|716161.9|717072.5|716072.5|30
1623399270000|2021-06-11 08:14:30|717639.1|715639.1|717689.8|715689.8|717690.9|716190.5|717147.8|715639.1|32
1623399280000|2021-06-11 08:14:40|717685.2|715685.2|717713.9|715713.9|717722.9|716228.7|717228.7|715673|32
1623399290000|2021-06-11 08:14:50|717705|715705|717702.1|715702.1|717731.9|716213.5|717204.2|715696.9|29
1623399300000|2021-06-11 08:15:00|717700.2|715700.2|717687.5|715687.5|717702.9|715702.9|717680.7|715680.7|26
1623399310000|2021-06-11 08:15:10|717666.5|715666.5|717662.6|715662.6|717668.8|716153.8|717128|715630.5|33
1623399320000|2021-06-11 08:15:20|717660.3|715660.3|717648.7|715648.7|717680.7|716233.1|717153.2|715639.7|36
1623399330000|2021-06-11 08:15:30|717645.7|715645.7|717638.3|715638.3|717645.7|715645.7|717631.8|715631.8|23
1623399340000|2021-06-11 08:15:40|717636.5|715636.5|717632.6|715632.6|717637.6|715637.6|717627.9|715627.9|23
1623399350000|2021-06-11 08:15:50|717632.9|715632.9|717603.9|715603.9|717634.4|716108.3|717093.9|715602.7|26
1623399360000|2021-06-11 08:16:00|717600.7|715600.7|717580.9|715580.9|717606.5|715606.5|717572.6|715572.6|31
1623399370000|2021-06-11 08:16:10|717581.5|715581.5|717084|716084|717581.5|716084.4|717057.7|715576|24
1623399380000|2021-06-11 08:16:20|717083.6|716083.6|717015|716015|717092|716092|717011|716011|24
1623399390000|2021-06-11 08:16:30|717013.8|716013.8|717029.2|716029.2|717029.2|716029.2|716994.3|715994.3|27
1623399400000|2021-06-11 08:16:40|717037.9|716037.9|717016.5|716016.5|717037.9|716037.9|717013.8|716013.8|22
1623399410000|2021-06-11 08:16:50|717018.1|716018.1|717532.2|715532.2|717534.2|716039.8|717017.5|715525.9|21
1623399420000|2021-06-11 08:17:00|717533.6|715533.6|717024.4|716024.4|717533.6|716026.3|717023|715518.7|19
1623399430000|2021-06-11 08:17:10|717025.1|716025.1|717529.8|715529.8|717535.1|716028.8|717006.6|715526.7|16
1623399440000|2021-06-11 08:17:20|717014.1|716014.1|717122.2|716122.2|717142.7|716142.7|717012.2|716012.2|28
1623399450000|2021-06-11 08:17:30|717119|716119|717085.7|716085.7|717122.5|716122.5|717078|716078|25
1623399460000|2021-06-11 08:17:40|717095.2|716095.2|717540.8|715540.8|717545.1|716111.1|717021.3|715540.8|30
1623399470000|2021-06-11 08:17:50|717530.2|715530.2|717029.9|716029.9|717533|716034|717020.2|715530.2|23
1623399480000|2021-06-11 08:18:00|717029|716029|717013|716013|717029|716029|717000.4|716000.4|15
1623399490000|2021-06-11 08:18:10|717025.6|716025.6|717551.2|715551.2|717580.5|716067.8|717025.6|715544.1|23
1623399500000|2021-06-11 08:18:20|717553.2|715553.2|717581.6|715581.6|717601|716101.1|717101.1|715542.9|20
1623399510000|2021-06-11 08:18:30|717593.5|715593.5|717112|716112|717608.6|716113.9|717092.9|715589.4|21
1623399520000|2021-06-11 08:18:40|717106|716106|717138.9|716138.9|717640.1|716143.5|717101.7|715624.7|21
1623399530000|2021-06-11 08:18:50|717141.7|716141.7|717619.2|715619.2|717671.3|716162.4|717111.4|715604|32
1623399540000|2021-06-11 08:19:00|717619.3|715619.3|717095.4|716095.4|717619.3|716122.4|717086|715602.3|31
1623399550000|2021-06-11 08:19:10|717622.4|715622.4|717215.6|716215.6|717622.4|716215.6|717164.3|715612|30
1623399560000|2021-06-11 08:19:20|717713|715713|717186.3|716186.3|717718.9|716203.7|717186.3|715693.3|24
1623399570000|2021-06-11 08:19:30|717194.3|716194.3|717199.5|716199.5|717199.5|716199.5|717186.5|716186.5|22
1623399580000|2021-06-11 08:19:40|717195|716195|717189|716189|717204.3|716204.3|717189|716189|26
1623399590000|2021-06-11 08:19:50|717187|716187|717142.8|716142.8|717191.5|716191.5|717135.3|716135.3|21
1623399600000|2021-06-11 08:20:00|717121.7|716121.7|717647.7|715647.7|717647.8|716152.8|717121.7|715642.5|28
1623399610000|2021-06-11 08:20:10|717645.1|715645.1|717692.3|715692.3|717708|716185.2|717138.5|715644.3|26
1623399620000|2021-06-11 08:20:20|717694.5|715694.5|717687.7|715687.7|717705|716206.4|717178.1|715672|19
1623399630000|2021-06-11 08:20:30|717179.2|716179.2|717665.9|715665.9|717690.1|716179.2|717165.1|715664.7|21
1623399640000|2021-06-11 08:20:40|717171.3|716171.3|717693.3|715693.3|717693.3|716201.7|717171.3|715671.7|20
1623399650000|2021-06-11 08:20:50|717690.5|715690.5|717697.8|715697.8|717702.8|716202.8|717163.8|715678.8|25
1623399660000|2021-06-11 08:21:00|717689|715689|717136.1|716136.1|717711|716209.9|717136.1|715671.5|32
1623399670000|2021-06-11 08:21:10|717151.6|716151.6|717152.6|716152.6|717659.1|716168.8|717151.6|715642.2|17
1623399680000|2021-06-11 08:21:20|717157.5|716157.5|717195.2|716195.2|717648.4|716195.2|717146.6|715648.4|10
1623399690000|2021-06-11 08:21:30|717664.8|715664.8|717661|715661|717669.6|716170.5|717140|715649.9|14
1623399700000|2021-06-11 08:21:40|717656.7|715656.7|717647.6|715647.6|717661|716158.9|717140.9|715637.4|25
1623399710000|2021-06-11 08:21:50|717646|715646|717144.4|716144.4|717661.7|716162.4|717140.2|715646|18
1623399720000|2021-06-11 08:22:00|717139.6|716139.6|717159.1|716159.1|717625.4|716159.1|717120.4|715613.9|32
1623399730000|2021-06-11 08:22:10|717152.8|716152.8|717640.9|715640.9|717640.9|716152.8|717097|715604|26
1623399740000|2021-06-11 08:22:20|717641.9|715641.9|717652.6|715652.6|717653.9|716156.8|717156.5|715635.5|21
1623399750000|2021-06-11 08:22:30|717170.4|716170.4|717163.6|716163.6|717663.1|716191.5|717149.5|715645|23
1623399760000|2021-06-11 08:22:40|717169.4|716169.4|717158.7|716158.7|717680.5|716172.7|717158.4|715647.5|25
1623399770000|2021-06-11 08:22:50|717156|716156|717674.8|715674.8|717685.3|716191.4|717156|715654.6|21
1623399780000|2021-06-11 08:23:00|717676.8|715676.8|717197.1|716197.1|717695.1|716224.6|717191.6|715675.1|28
1623399790000|2021-06-11 08:23:10|717201.5|716201.5|717688.9|715688.9|717700.9|716221.3|717179.1|715681.5|29
1623399800000|2021-06-11 08:23:20|717680.9|715680.9|717224|716224|717724.5|716237.9|717190.5|715680.9|30
1623399810000|2021-06-11 08:23:30|717231.2|716231.2|717261|716261|717271.9|716271.9|717225.5|716225.5|30
1623399820000|2021-06-11 08:23:40|717257|716257|717303|716303|717321.1|716321.1|717244.9|716244.9|33
1623399830000|2021-06-11 08:23:50|717300.9|716300.9|717311.1|716311.1|717320.8|716320.8|717294.3|716294.3|21
1623399840000|2021-06-11 08:24:00|717313.8|716313.8|717311|716311|717322.4|716322.4|717303.1|716303.1|24
1623399850000|2021-06-11 08:24:10|717311.4|716311.4|717309.8|716309.8|717320.1|716320.1|717285|716285|24
1623399860000|2021-06-11 08:24:20|717308.5|716308.5|717315.8|716315.8|717325|716325|717307.6|716307.6|17
1623399870000|2021-06-11 08:24:30|717312.7|716312.7|717306.9|716306.9|717314.1|716314.1|717306.9|716306.9|14
1623399880000|2021-06-11 08:24:40|717307.3|716307.3|717307.4|716307.4|717308.6|716308.6|717302.6|716302.6|20
1623399890000|2021-06-11 08:24:50|717311.5|716311.5|717300.2|716300.2|717311.5|716311.5|717276|716276|21
1623399900000|2021-06-11 08:25:00|717293.7|716293.7|717290.7|716290.7|717300|716300|717286.6|716286.6|16
1623399910000|2021-06-11 08:25:10|717287.2|716287.2|717302.5|716302.5|717302.5|716302.5|717271.8|716271.8|18
1623399920000|2021-06-11 08:25:20|717303.1|716303.1|717302.2|716302.2|717304|716304|717292|716292|18
1623399930000|2021-06-11 08:25:30|717299.7|716299.7|717334.4|716334.4|717334.4|716334.4|717291.5|716291.5|29
1623399940000|2021-06-11 08:25:40|717335.7|716335.7|717332.8|716332.8|717349.8|716349.8|717332.8|716332.8|27
1623399950000|2021-06-11 08:25:50|717334.8|716334.8|717345.6|716345.6|717347.5|716347.5|717334.8|716334.8|19
1623399960000|2021-06-11 08:26:00|717346|716346|717348.1|716348.1|717348.3|716348.3|717336.5|716336.5|19
1623399970000|2021-06-11 08:26:10|717345.9|716345.9|717344.6|716344.6|717348.3|716348.3|717336|716336|23
1623399980000|2021-06-11 08:26:20|717344.2|716344.2|717423.1|716423.1|717423.1|716423.1|717342.5|716342.5|26
1623399990000|2021-06-11 08:26:30|717421.8|716421.8|717428.2|716428.2|717428.6|716428.6|717420.5|716420.5|21
1623400000000|2021-06-11 08:26:40|717429.5|716429.5|717429.1|716429.1|717430.3|716430.3|717425.5|716425.5|13
1623400010000|2021-06-11 08:26:50|717428.1|716428.1|717427.4|716427.4|717431.2|716431.2|717420.6|716420.6|16
1623400020000|2021-06-11 08:27:00|717427.6|716427.6|717432.6|716432.6|717432.6|716432.6|717421.8|716421.8|14
1623400030000|2021-06-11 08:27:10|717430.5|716430.5|717422.5|716422.5|717430.5|716430.5|717422|716422|15
1623400040000|2021-06-11 08:27:20|717423.9|716423.9|717419.9|716419.9|717425.3|716425.3|717410.5|716410.5|12
1623400050000|2021-06-11 08:27:30|717413.4|716413.4|717419.6|716419.6|717426.1|716426.1|717412.2|716412.2|13
1623400060000|2021-06-11 08:27:40|717420|716420|717418.6|716418.6|717420|716420|717418|716418|5
1623400070000|2021-06-11 08:27:50|717418|716418|717413|716413|717420.5|716420.5|717409.5|716409.5|12
1623400080000|2021-06-11 08:28:00|717413.6|716413.6|717411.9|716411.9|717424|716424|717410.9|716410.9|9
1623400090000|2021-06-11 08:28:10|717412.8|716412.8|717411|716411|717413.3|716413.3|717404.5|716404.5|6
1623400100000|2021-06-11 08:28:20|717406.8|716406.8|717412.5|716412.5|717413.4|716413.4|717406.1|716406.1|11
1623400110000|2021-06-11 08:28:30|717411.4|716411.4|717411.8|716411.8|717412.5|716412.5|717405.2|716405.2|9
1623400120000|2021-06-11 08:28:40|717412.5|716412.5|717409.1|716409.1|717413.6|716413.6|717402.7|716402.7|15
1623400130000|2021-06-11 08:28:50|717410.1|716410.1|717411.3|716411.3|717413|716413|717408.7|716408.7|8
1623400140000|2021-06-11 08:29:00|717411|716411|717406.6|716406.6|717411|716411|717398.6|716398.6|12
1623400150000|2021-06-11 08:29:10|717406.4|716406.4|717428.2|716428.2|717428.4|716428.4|717399.9|716399.9|16
1623400160000|2021-06-11 08:29:20|717428.4|716428.4|717431.7|716431.7|717431.7|716431.7|717422.3|716422.3|9
1623400170000|2021-06-11 08:29:30|717433.4|716433.4|717416.2|716416.2|717433.4|716433.4|717416|716416|10
1623400180000|2021-06-11 08:29:40|717418.1|716418.1|717426.2|716426.2|717432.3|716432.3|717418.1|716418.1|13
1623400190000|2021-06-11 08:29:50|717425.6|716425.6|717435.8|716435.8|717435.8|716435.8|717425.6|716425.6|11
1623400200000|2021-06-11 08:30:00|717433|716433|717432.1|716432.1|717436.1|716436.1|717426.9|716426.9|15
1623400210000|2021-06-11 08:30:10|717433.4|716433.4|717438.5|716438.5|717438.5|716438.5|717424.7|716424.7|12
1623400220000|2021-06-11 08:30:20|717437.7|716437.7|717440.7|716440.7|717445|716445|717433.5|716433.5|12
1623400230000|2021-06-11 08:30:30|717435.6|716435.6|717420.9|716420.9|717442|716442|717420.4|716420.4|14
1623400240000|2021-06-11 08:30:40|717419.8|716419.8|717359.8|716359.8|717876.5|716427|717337|715841.9|25
1623400250000|2021-06-11 08:30:50|717361.7|716361.7|717391.7|716391.7|717883.2|716395.9|717342.2|715883.2|25
1623400260000|2021-06-11 08:31:00|717382.5|716382.5|717388.9|716388.9|717901.2|716406.9|717377.5|715896|19
1623400270000|2021-06-11 08:31:10|717397.8|716397.8|717409.5|716409.5|717412.3|716412.3|717391.1|716391.1|15
1623400280000|2021-06-11 08:31:20|717407.4|716407.4|717434.7|716434.7|717439.2|716439.2|717406.5|716406.5|17
1623400290000|2021-06-11 08:31:30|717427.3|716427.3|717437.4|716437.4|717448.3|716448.3|717419.5|716419.5|29
1623400300000|2021-06-11 08:31:40|717437.7|716437.7|717441.4|716441.4|717456|716456|717426.3|716426.3|23
1623400310000|2021-06-11 08:31:50|717441.3|716441.3|717364.8|716364.8|717441.3|716441.3|717359|716359|26
1623400320000|2021-06-11 08:32:00|717371.4|716371.4|717348.4|716348.4|717373|716373|717342.6|716342.6|26
1623400330000|2021-06-11 08:32:10|717348.5|716348.5|717331.7|716331.7|717348.5|716348.5|717322.9|716322.9|20
1623400340000|2021-06-11 08:32:20|717335|716335|717356.5|716356.5|717372.6|716372.6|717332|716332|20
1623400350000|2021-06-11 08:32:30|717355.8|716355.8|717368.6|716368.6|717368.6|716368.6|717354.8|716354.8|12
1623400360000|2021-06-11 08:32:40|717368.5|716368.5|717378.8|716378.8|717379.8|716379.8|717368.5|716368.5|23
1623400370000|2021-06-11 08:32:50|717380.1|716380.1|717375.4|716375.4|717383.3|716383.3|717370.7|716370.7|20
1623400380000|2021-06-11 08:33:00|717373.5|716373.5|717382.2|716382.2|717384.4|716384.4|717372.2|716372.2|15
1623400390000|2021-06-11 08:33:10|717375.3|716375.3|717378|716378|717379.2|716379.2|717373.4|716373.4|14
1623400400000|2021-06-11 08:33:20|717379.2|716379.2|717370.7|716370.7|717386.3|716386.3|717370.7|716370.7|13
1623400410000|2021-06-11 08:33:30|717377.8|716377.8|717374|716374|717389.3|716389.3|717368.5|716368.5|17
1623400420000|2021-06-11 08:33:40|717375.7|716375.7|717350.5|716350.5|717385.8|716385.8|717347|716347|17
1623400430000|2021-06-11 08:33:50|717359.3|716359.3|717360.5|716360.5|717370.6|716370.6|717352.2|716352.2|22
1623400440000|2021-06-11 08:34:00|717361.2|716361.2|717311.5|716311.5|717363.4|716363.4|717310.5|716310.5|20
1623400450000|2021-06-11 08:34:10|717312.4|716312.4|717323.4|716323.4|717338.7|716338.7|717305.2|716305.2|23
1623400460000|2021-06-11 08:34:20|717315.2|716315.2|717236.3|716236.3|717315.2|716315.2|717215.1|716215.1|32
1623400470000|2021-06-11 08:34:30|717233.8|716233.8|717287.2|716287.2|717788.2|716287.4|717226.1|715788.2|23
1623400480000|2021-06-11 08:34:40|717291|716291|717296.3|716296.3|717841.2|716367.5|717287.5|715799|28
1623400490000|2021-06-11 08:34:50|717294.9|716294.9|717291.4|716291.4|717299.6|716299.6|717288.5|716288.5|20
1623400500000|2021-06-11 08:35:00|717283.9|716283.9|717244.9|716244.9|717283.9|716283.9|717232|716232|21
1623400510000|2021-06-11 08:35:10|717244.6|716244.6|717267|716267|717275|716275|717234.8|716234.8|20
1623400520000|2021-06-11 08:35:20|717278.9|716278.9|717321.8|716321.8|717324|716324|717259.9|716259.9|29
1623400530000|2021-06-11 08:35:30|717320.7|716320.7|717316.1|716316.1|717322.7|716322.7|717316.1|716316.1|18
1623400540000|2021-06-11 08:35:40|717323.4|716323.4|717308.4|716308.4|717348.4|716348.4|717308.4|716308.4|21
1623400550000|2021-06-11 08:35:50|717310.2|716310.2|717323.6|716323.6|717328.9|716328.9|717310.2|716310.2|19
1623400560000|2021-06-11 08:36:00|717319.3|716319.3|717312.6|716312.6|717325.7|716325.7|717312.6|716312.6|15
1623400570000|2021-06-11 08:36:10|717313.3|716313.3|717326.4|716326.4|717331.1|716331.1|717308.5|716308.5|17
1623400580000|2021-06-11 08:36:20|717326.3|716326.3|717317.8|716317.8|717329.5|716329.5|717316.9|716316.9|18
1623400590000|2021-06-11 08:36:30|717318.2|716318.2|717319.5|716319.5|717321.6|716321.6|717314.9|716314.9|15
1623400600000|2021-06-11 08:36:40|717317.7|716317.7|717320.1|716320.1|717324.7|716324.7|717314.3|716314.3|19
1623400610000|2021-06-11 08:36:50|717319.6|716319.6|717318.8|716318.8|717320.8|716320.8|717309.6|716309.6|13
1623400620000|2021-06-11 08:37:00|717313.9|716313.9|717304.1|716304.1|717318.2|716318.2|717302.9|716302.9|14
1623400630000|2021-06-11 08:37:10|717299.6|716299.6|717294.4|716294.4|717299.6|716299.6|717283|716283|20
1623400640000|2021-06-11 08:37:20|717294.7|716294.7|717317.6|716317.6|717317.6|716317.6|717294.7|716294.7|16
1623400650000|2021-06-11 08:37:30|717317.7|716317.7|717293.3|716293.3|717317.7|716317.7|717293.3|716293.3|15
1623400660000|2021-06-11 08:37:40|717293|716293|717295.9|716295.9|717296.5|716296.5|717292|716292|10
1623400670000|2021-06-11 08:37:50|717295.8|716295.8|717300.5|716300.5|717309.1|716309.1|717295.8|716295.8|20
1623400680000|2021-06-11 08:38:00|717297.5|716297.5|717295.9|716295.9|717297.5|716297.5|717290.5|716290.5|10
1623400690000|2021-06-11 08:38:10|717294.9|716294.9|717291.5|716291.5|717299|716299|717285.8|716285.8|10
1623400700000|2021-06-11 08:38:20|717290.4|716290.4|717292.4|716292.4|717293.7|716293.7|717289.7|716289.7|7
1623400710000|2021-06-11 08:38:30|717291.4|716291.4|717289.6|716289.6|717296.3|716296.3|717288.6|716288.6|16
1623400720000|2021-06-11 08:38:40|717289|716289|717292.5|716292.5|717292.8|716292.8|717288.4|716288.4|14
1623400730000|2021-06-11 08:38:50|717289.4|716289.4|717288.5|716288.5|717291.2|716291.2|717284|716284|15
1623400740000|2021-06-11 08:39:00|717288.9|716288.9|717112.1|716112.1|717288.9|716288.9|717112.1|716112.1|22
1623400750000|2021-06-11 08:39:10|717096|716096|717171.8|716171.8|717648.4|716178.9|717093.9|715602|32
1623400760000|2021-06-11 08:39:20|717187.3|716187.3|717196.2|716196.2|717198.5|716198.5|717177|716177|22
1623400770000|2021-06-11 08:39:30|717196.3|716196.3|717182.5|716182.5|717196.3|716196.3|717175.5|716175.5|20
1623400780000|2021-06-11 08:39:40|717181.4|716181.4|717185.5|716185.5|717191.9|716191.9|717175.8|716175.8|21
1623400790000|2021-06-11 08:39:50|717193.7|716193.7|717206.9|716206.9|717207|716207|717191.3|716191.3|27
1623400800000|2021-06-11 08:40:00|717206|716206|717211|716211|717219|716219|717206|716206|17
1623400810000|2021-06-11 08:40:10|717210.5|716210.5|717251.6|716251.6|717259.5|716259.5|717210.5|716210.5|23
1623400820000|2021-06-11 08:40:20|717253.5|716253.5|717260.8|716260.8|717261.2|716261.2|717252.5|716252.5|13
1623400830000|2021-06-11 08:40:30|717259.1|716259.1|717272.3|716272.3|717287|716287|717246.3|716246.3|23
1623400840000|2021-06-11 08:40:40|717274.7|716274.7|717274.6|716274.6|717287.2|716287.2|717274|716274|26
1623400850000|2021-06-11 08:40:50|717277.8|716277.8|717284.7|716284.7|717288.2|716288.2|717274.9|716274.9|15
1623400860000|2021-06-11 08:41:00|717289.2|716289.2|717277.5|716277.5|717289.2|716289.2|717277.5|716277.5|12
1623400870000|2021-06-11 08:41:10|717276.9|716276.9|717210.3|716210.3|717710.5|716281.1|717188.9|715707.3|23
1623400880000|2021-06-11 08:41:20|717205.1|716205.1|717199.7|716199.7|717210.7|716210.7|717196.1|716196.1|22
1623400890000|2021-06-11 08:41:30|717193.3|716193.3|717227.6|716227.6|717232|716232|717191|716191|18
1623400900000|2021-06-11 08:41:40|717228.4|716228.4|717260.6|716260.6|717278.6|716278.6|717223.6|716223.6|18
1623400910000|2021-06-11 08:41:50|717256.8|716256.8|717237.5|716237.5|717256.8|716256.8|717237.5|716237.5|17
1623400920000|2021-06-11 08:42:00|717239.1|716239.1|717241|716241|717245.4|716245.4|717238.3|716238.3|18
1623400930000|2021-06-11 08:42:10|717241.1|716241.1|717243.3|716243.3|717250.8|716250.8|717239.2|716239.2|21
1623400940000|2021-06-11 08:42:20|717242|716242|717242|716242|717244.4|716244.4|717240.7|716240.7|21
1623400950000|2021-06-11 08:42:30|717239|716239|717251.2|716251.2|717264.1|716264.1|717238|716238|19
1623400960000|2021-06-11 08:42:40|717251.5|716251.5|717281.5|716281.5|717296.5|716296.5|717250.2|716250.2|25
1623400970000|2021-06-11 08:42:50|717770.9|715770.9|717269.2|716269.2|717771.1|716272|717264.9|715768.1|24
1623400980000|2021-06-11 08:43:00|717268.5|716268.5|717249.3|716249.3|717752.2|716268.5|717236.6|715744.2|31
1623400990000|2021-06-11 08:43:10|717244.2|716244.2|717245.8|716245.8|717255.9|716255.9|717239.7|716239.7|27
1623401000000|2021-06-11 08:43:20|717760.7|715760.7|717264.1|716264.1|717760.7|716271.7|717257.6|715760.7|24
1623401010000|2021-06-11 08:43:30|717758.1|715758.1|717262|716262|717758.1|716262|717251.5|715746.5|15
1623401020000|2021-06-11 08:43:40|717260.9|716260.9|717261.8|716261.8|717287.1|716287.1|717256.5|716256.5|20
1623401030000|2021-06-11 08:43:50|717256.1|716256.1|717247.5|716247.5|717258|716258|717245.5|716245.5|17
1623401040000|2021-06-11 08:44:00|717247.2|716247.2|717258.9|716258.9|717762|716261.5|717237.4|715762|22
1623401050000|2021-06-11 08:44:10|717259.2|716259.2|717273.7|716273.7|717276.5|716276.5|717259.2|716259.2|23
1623401060000|2021-06-11 08:44:20|717273.6|716273.6|717303|716303|717324|716324|717273.6|716273.6|24
1623401070000|2021-06-11 08:44:30|717298.7|716298.7|717313.7|716313.7|717320.3|716320.3|717298.1|716298.1|24
1623401080000|2021-06-11 08:44:40|717316.2|716316.2|717317.6|716317.6|717318.8|716318.8|717312.8|716312.8|14
1623401090000|2021-06-11 08:44:50|717315.3|716315.3|717318.9|716318.9|717330.8|716330.8|717314.8|716314.8|15
1623401100000|2021-06-11 08:45:00|717317.2|716317.2|717311.4|716311.4|717324.5|716324.5|717311.4|716311.4|23
1623401110000|2021-06-11 08:45:10|717315.6|716315.6|717426.2|716426.2|717426.2|716426.2|717312.6|716312.6|24
1623401120000|2021-06-11 08:45:20|717438.7|716438.7|717414.3|716414.3|717438.7|716438.7|717413.1|716413.1|15
1623401130000|2021-06-11 08:45:30|717416.3|716416.3|717397.6|716397.6|717416.3|716416.3|717390.5|716390.5|17
1623401140000|2021-06-11 08:45:40|717396.5|716396.5|717423.4|716423.4|717423.7|716423.7|717396.5|716396.5|19
1623401150000|2021-06-11 08:45:50|717422.4|716422.4|717420|716420|717422.4|716422.4|717396.2|716396.2|21
1623401160000|2021-06-11 08:46:00|717411.5|716411.5|717411.2|716411.2|717420.9|716420.9|717409.2|716409.2|23
1623401170000|2021-06-11 08:46:10|717411.4|716411.4|717395.1|716395.1|717411.4|716411.4|717378.5|716378.5|28
1623401180000|2021-06-11 08:46:20|717395.6|716395.6|717420.8|716420.8|717420.8|716420.8|717394.3|716394.3|17
1623401190000|2021-06-11 08:46:30|717419|716419|717411.6|716411.6|717422.9|716422.9|717411.6|716411.6|16
1623401200000|2021-06-11 08:46:40|717411.8|716411.8|717414.5|716414.5|717416.1|716416.1|717410.6|716410.6|17
1623401210000|2021-06-11 08:46:50|717414.8|716414.8|717410.8|716410.8|717416.7|716416.7|717406.4|716406.4|13
1623401220000|2021-06-11 08:47:00|717410.6|716410.6|717413.7|716413.7|717415.5|716415.5|717405.2|716405.2|18
1623401230000|2021-06-11 08:47:10|717418.1|716418.1|717406.5|716406.5|717418.1|716418.1|717406|716406|20
1623401240000|2021-06-11 08:47:20|717407.5|716407.5|717424|716424|717429.4|716429.4|717407.5|716407.5|24
1623401250000|2021-06-11 08:47:30|717423|716423|717366.7|716366.7|717435.4|716435.4|717366.7|716366.7|28
1623401260000|2021-06-11 08:47:40|717347|716347|717366.5|716366.5|717375.8|716375.8|717329.5|716329.5|28
1623401270000|2021-06-11 08:47:50|717368.2|716368.2|717383|716383|717388.3|716388.3|717366.5|716366.5|20
1623401280000|2021-06-11 08:48:00|717375.1|716375.1|717373.1|716373.1|717389.2|716389.2|717373.1|716373.1|25
1623401290000|2021-06-11 08:48:10|717373.5|716373.5|717419.1|716419.1|717423.6|716423.6|717373.1|716373.1|34
1623401300000|2021-06-11 08:48:20|717419.4|716419.4|717416.9|716416.9|717419.9|716419.9|717408.5|716408.5|22
1623401310000|2021-06-11 08:48:30|717411.9|716411.9|717418.1|716418.1|717422.1|716422.1|717411.9|716411.9|17
1623401320000|2021-06-11 08:48:40|717417.4|716417.4|717436.5|716436.5|717447.5|716447.5|717417.4|716417.4|21
1623401330000|2021-06-11 08:48:50|717436.4|716436.4|717436.6|716436.6|717439.7|716439.7|717435.5|716435.5|15
1623401340000|2021-06-11 08:49:00|717432.8|716432.8|717438|716438|717438|716438|717432.8|716432.8|22
1623401350000|2021-06-11 08:49:10|717438.7|716438.7|717435.1|716435.1|717439|716439|717430.6|716430.6|19
1623401360000|2021-06-11 08:49:20|717430.7|716430.7|717450.4|716450.4|717450.4|716450.4|717422.1|716422.1|27
1623401370000|2021-06-11 08:49:30|717432.8|716432.8|717293.2|716293.2|717433.6|716433.6|717278.8|716278.8|28
1623401380000|2021-06-11 08:49:40|717294.1|716294.1|717318.3|716318.3|717320.1|716320.1|717272.2|716272.2|29
1623401390000|2021-06-11 08:49:50|717318.6|716318.6|717405.1|716405.1|717859|716405.1|717317.5|715844.2|25
1623401400000|2021-06-11 08:50:00|717400.6|716400.6|717399.3|716399.3|717400.6|716400.6|717381.2|716381.2|17
1623401410000|2021-06-11 08:50:10|717399.1|716399.1|717897.4|715897.4|717897.4|716399.1|717366.5|715897.4|27
1623401420000|2021-06-11 08:50:20|717898.4|715898.4|717397.4|716397.4|717898.9|716399|717393.6|715892.8|17
1623401430000|2021-06-11 08:50:30|717394.4|716394.4|717365.6|716365.6|717409.5|716409.5|717354.5|716354.5|25
1623401440000|2021-06-11 08:50:40|717366|716366|717379.3|716379.3|717384.3|716384.3|717364.4|716364.4|26
1623401450000|2021-06-11 08:50:50|717379.5|716379.5|717372.3|716372.3|717388.2|716388.2|717350|716350|28
1623401460000|2021-06-11 08:51:00|717367.4|716367.4|717396.5|716396.5|717398|716398|717362.7|716362.7|22
1623401470000|2021-06-11 08:51:10|717397.4|716397.4|717427.6|716427.6|717432.9|716432.9|717396.4|716396.4|20
1623401480000|2021-06-11 08:51:20|717428.7|716428.7|717436|716436|717438.7|716438.7|717428.2|716428.2|12
1623401490000|2021-06-11 08:51:30|717431.3|716431.3|717435.1|716435.1|717437.3|716437.3|717431.3|716431.3|13
1623401500000|2021-06-11 08:51:40|717435.5|716435.5|717437.7|716437.7|717438|716438|717424.3|716424.3|17
1623401510000|2021-06-11 08:51:50|717440.2|716440.2|717452.2|716452.2|717459.3|716459.3|717440.2|716440.2|27
1623401520000|2021-06-11 08:52:00|717452|716452|717478|716478|717478|716478|717447.5|716447.5|32
1623401530000|2021-06-11 08:52:10|717472.4|716472.4|717479.4|716479.4|717479.4|716479.4|717472.4|716472.4|14
1623401540000|2021-06-11 08:52:20|717479.8|716479.8|717484.9|716484.9|717486.2|716486.2|717477.2|716477.2|6
1623401550000|2021-06-11 08:52:30|717484.5|716484.5|717526|716526|717528.5|716528.5|717477.3|716477.3|20
1623401560000|2021-06-11 08:52:40|717521.5|716521.5|717512.9|716512.9|717524.9|716524.9|717508.2|716508.2|18
1623401570000|2021-06-11 08:52:50|717515.5|716515.5|717537.2|716537.2|717541.5|716541.5|717512.4|716512.4|25
1623401580000|2021-06-11 08:53:00|717533.7|716533.7|717539.2|716539.2|717539.9|716539.9|717527.5|716527.5|22
1623401590000|2021-06-11 08:53:10|717535.1|716535.1|717533.2|716533.2|718041.9|716545.7|717509.4|716041.9|28
1623401600000|2021-06-11 08:53:20|717538.7|716538.7|717571.3|716571.3|717571.3|716571.3|717536.9|716536.9|17
1623401610000|2021-06-11 08:53:30|717562.9|716562.9|717586.5|716586.5|717586.5|716586.5|717562.4|716562.4|14
1623401620000|2021-06-11 08:53:40|717585|716585|717564.2|716564.2|717595|716595|717564.2|716564.2|27
1623401630000|2021-06-11 08:53:50|717564.5|716564.5|717557.9|716557.9|717568.8|716568.8|717557.9|716557.9|18
1623401640000|2021-06-11 08:54:00|717558.3|716558.3|717567.5|716567.5|717572.2|716572.2|717556.6|716556.6|21
1623401650000|2021-06-11 08:54:10|717567.3|716567.3|717557.7|716557.7|717567.4|716567.4|717549.9|716549.9|13
1623401660000|2021-06-11 08:54:20|717556.5|716556.5|717555.7|716555.7|717559.3|716559.3|717549.5|716549.5|17
1623401670000|2021-06-11 08:54:30|717543.4|716543.4|717554.6|716554.6|717555.2|716555.2|717543.4|716543.4|13
1623401680000|2021-06-11 08:54:40|717555|716555|717541.4|716541.4|717555|716555|717532|716532|23
1623401690000|2021-06-11 08:54:50|717538.7|716538.7|717560.9|716560.9|717560.9|716560.9|717536.5|716536.5|17
1623401700000|2021-06-11 08:55:00|717561.3|716561.3|717571.4|716571.4|717587.1|716587.1|717560.1|716560.1|28
1623401710000|2021-06-11 08:55:10|717571.6|716571.6|717570.1|716570.1|717572.6|716572.6|717566.7|716566.7|20
1623401720000|2021-06-11 08:55:20|717569.3|716569.3|717442.8|716442.8|717569.3|716569.3|717429.1|716429.1|29
1623401730000|2021-06-11 08:55:30|717440.3|716440.3|717428.6|716428.6|717451.1|716451.1|717427.3|716427.3|30
1623401740000|2021-06-11 08:55:40|717427.3|716427.3|717428.7|716428.7|717439.1|716439.1|717425.9|716425.9|18
1623401750000|2021-06-11 08:55:50|717428.1|716428.1|717437|716437|717438.4|716438.4|717424.9|716424.9|22
1623401760000|2021-06-11 08:56:00|717440.7|716440.7|717529.6|716529.6|717964.5|716533.4|717440.7|715959.8|32
1623401770000|2021-06-11 08:56:10|717525.2|716525.2|717482.5|716482.5|717536.3|716536.3|717475|716475|32
1623401780000|2021-06-11 08:56:20|717483.3|716483.3|717499.9|716499.9|718006.5|716499.9|717483.3|715997|16
1623401790000|2021-06-11 08:56:30|717488|716488|717485.9|716485.9|717498.3|716498.3|717476|716476|21
1623401800000|2021-06-11 08:56:40|717485.6|716485.6|717514.6|716514.6|717516|716516|717485.6|716485.6|14
1623401810000|2021-06-11 08:56:50|717515.2|716515.2|717505.3|716505.3|717515.2|716515.2|717502.5|716502.5|22
1623401820000|2021-06-11 08:57:00|717504.4|716504.4|717491.6|716491.6|717507.5|716507.5|717491.2|716491.2|16
1623401830000|2021-06-11 08:57:10|717490.3|716490.3|717495.7|716495.7|717496.3|716496.3|717488.5|716488.5|16
1623401840000|2021-06-11 08:57:20|717494.6|716494.6|717439.2|716439.2|717960.5|716497.4|717439.2|715943.7|25
1623401850000|2021-06-11 08:57:30|717934|715934|717275.1|716275.1|717937.8|716391|717275.1|715883.6|32
1623401860000|2021-06-11 08:57:40|717273.9|716273.9|717798|715798|717817.7|716324.7|717273.9|715780.1|36
1623401870000|2021-06-11 08:57:50|717801.5|715801.5|717818.5|715818.5|717819.9|715819.9|717800.8|715800.8|23
1623401880000|2021-06-11 08:58:00|717812.7|715812.7|717313.2|716313.2|717820.8|716326.6|717300|715800.8|27
1623401890000|2021-06-11 08:58:10|717313.5|716313.5|717337.8|716337.8|717817.6|716337.8|717301.8|715798.9|23
1623401900000|2021-06-11 08:58:20|717336.4|716336.4|717314.7|716314.7|717874.5|716380.3|717313.9|715864.7|25
1623401910000|2021-06-11 08:58:30|717311.2|716311.2|717345.2|716345.2|717838.6|716348.1|717311.2|715821.5|31
1623401920000|2021-06-11 08:58:40|717346.5|716346.5|717862.6|715862.6|717866.7|716377.8|717326.5|715827.4|24
1623401930000|2021-06-11 08:58:50|717860.6|715860.6|717263.4|716263.4|717863|716328.9|717263.4|715772.9|25
1623401940000|2021-06-11 08:59:00|717755|715755|717254.2|716254.2|717755.1|716254.2|717228.5|715728|33
1623401950000|2021-06-11 08:59:10|717252.2|716252.2|717766.7|715766.7|717774.7|716272.6|717238.2|715764.7|32
1623401960000|2021-06-11 08:59:20|717766.8|715766.8|717732|715732|717780.2|716264.6|717231.6|715732|29
1623401970000|2021-06-11 08:59:30|717226.5|716226.5|717712.1|715712.1|717734.6|716226.5|717204.5|715710.1|19
1623401980000|2021-06-11 08:59:40|717709|715709|717665.9|715665.9|717709|716191.8|717153.5|715665.9|30
1623401990000|2021-06-11 08:59:50|717672.8|715672.8|717684.2|715684.2|717686.9|716190.5|717179.8|715672.8|21
1623402000000|2021-06-11 09:00:00|717669.4|715669.4|717649.8|715649.8|717672.5|716154|717142|715645.9|29
1623402010000|2021-06-11 09:00:10|717157.1|716157.1|717090.2|716090.2|717615.8|716157.1|717084.1|715604|23
1623402020000|2021-06-11 09:00:20|717090.7|716090.7|717552.9|715552.9|717593.8|716090.8|717042.1|715542.4|31
1623402030000|2021-06-11 09:00:30|717549|715549|717045.6|716045.6|717549|716055.8|717029.1|715549|25
1623402040000|2021-06-11 09:00:40|717050.5|716050.5|717080.2|716080.2|717095.3|716095.3|717044|716044|22
1623402050000|2021-06-11 09:00:50|717080.6|716080.6|717087.5|716087.5|717102.2|716102.2|717071.2|716071.2|18
1623402060000|2021-06-11 09:01:00|717094.3|716094.3|717120.6|716120.6|717125|716125|717092.5|716092.5|26
1623402070000|2021-06-11 09:01:10|717098.2|716098.2|717142.2|716142.2|717142.2|716142.2|717087|716087|19
1623402080000|2021-06-11 09:01:20|717150.3|716150.3|717189.7|716189.7|717704.5|716203.9|717150|715701.7|23
1623402090000|2021-06-11 09:01:30|717189|716189|717169.8|716169.8|717212.7|716212.7|717156.7|716156.7|28
1623402100000|2021-06-11 09:01:40|717172.3|716172.3|717165.1|716165.1|717176.4|716176.4|717161.5|716161.5|24
1623402110000|2021-06-11 09:01:50|717166|716166|717254.5|716254.5|717256.6|716256.6|717166|716166|23
1623402120000|2021-06-11 09:02:00|717253.8|716253.8|717231.5|716231.5|717276.9|716276.9|717230.6|716230.6|26
1623402130000|2021-06-11 09:02:10|717232.2|716232.2|717250.9|716250.9|717255|716255|717218.6|716218.6|31
1623402140000|2021-06-11 09:02:20|717248.4|716248.4|717248.4|716248.4|717261.8|716261.8|717230|716230|24
1623402150000|2021-06-11 09:02:30|717247.4|716247.4|717258.5|716258.5|717265.5|716265.5|717243.1|716243.1|25
1623402160000|2021-06-11 09:02:40|717256|716256|717253.6|716253.6|717267.1|716267.1|717246.3|716246.3|19
1623402170000|2021-06-11 09:02:50|717251.6|716251.6|717267|716267|717278|716278|717251|716251|16
1623402180000|2021-06-11 09:03:00|717267.4|716267.4|717256.1|716256.1|717276|716276|717252.9|716252.9|19
1623402190000|2021-06-11 09:03:10|717269.3|716269.3|717288.1|716288.1|717288.1|716288.1|717269.3|716269.3|15
1623402200000|2021-06-11 09:03:20|717286.8|716286.8|717320.2|716320.2|717320.2|716320.2|717285.8|716285.8|14
1623402210000|2021-06-11 09:03:30|717305.3|716305.3|717294.1|716294.1|717312.3|716312.3|717292.8|716292.8|19
1623402220000|2021-06-11 09:03:40|717294.3|716294.3|717284.4|716284.4|717295.2|716295.2|717276|716276|18
1623402230000|2021-06-11 09:03:50|717285.3|716285.3|717303.5|716303.5|717310.5|716310.5|717280.1|716280.1|14
1623402240000|2021-06-11 09:04:00|717305.1|716305.1|717291.7|716291.7|717796.5|716305.1|717273.9|715792.5|22
1623402250000|2021-06-11 09:04:10|717289.6|716289.6|717222.6|716222.6|717289.6|716289.6|717222.6|716222.6|16
1623402260000|2021-06-11 09:04:20|717227.9|716227.9|717182.8|716182.8|717685.2|716229.3|717174.2|715680.7|18
1623402270000|2021-06-11 09:04:30|717184.6|716184.6|717178.8|716178.8|717184.6|716184.6|717175.9|716175.9|22
1623402280000|2021-06-11 09:04:40|717179.4|716179.4|717692.9|715692.9|717692.9|716204|717175.7|715692.6|20
1623402290000|2021-06-11 09:04:50|717696.4|715696.4|717221.3|716221.3|717696.4|716230.2|717183.8|715696.4|21
1623402300000|2021-06-11 09:05:00|717217.3|716217.3|717623.7|715623.7|717681.5|716221|717109.3|715622.4|29
1623402310000|2021-06-11 09:05:10|717624.1|715624.1|717149.3|716149.3|717625.5|716154.6|717120.3|715624.1|25
1623402320000|2021-06-11 09:05:20|717146.9|716146.9|717233.1|716233.1|717236.1|716236.1|717146.9|716146.9|22
1623402330000|2021-06-11 09:05:30|717222.4|716222.4|717325.7|716325.7|717331.1|716331.1|717222.4|716222.4|27
1623402340000|2021-06-11 09:05:40|717330.2|716330.2|717331.4|716331.4|717342|716342|717308.8|716308.8|20
1623402350000|2021-06-11 09:05:50|717336.8|716336.8|717457.5|716457.5|717457.5|716457.5|717332.4|716332.4|20
1623402360000|2021-06-11 09:06:00|717453|716453|717442.4|716442.4|717463|716463|717432.9|716432.9|24
1623402370000|2021-06-11 09:06:10|717437.4|716437.4|717381|716381|717465|716465|717381|716381|31
1623402380000|2021-06-11 09:06:20|717375.7|716375.7|717360.7|716360.7|717393.8|716393.8|717350|716350|23
1623402390000|2021-06-11 09:06:30|717356|716356|717405.6|716405.6|717417.3|716417.3|717346.7|716346.7|24
1623402400000|2021-06-11 09:06:40|717408.4|716408.4|717412.7|716412.7|717427.1|716427.1|717385.8|716385.8|26
1623402410000|2021-06-11 09:06:50|717407.5|716407.5|717420.1|716420.1|717423.6|716423.6|717407.5|716407.5|13
1623402420000|2021-06-11 09:07:00|717420.4|716420.4|717422.7|716422.7|717431.5|716431.5|717416.1|716416.1|18
1623402430000|2021-06-11 09:07:10|717423.8|716423.8|717420.8|716420.8|717428.8|716428.8|717420.8|716420.8|14
1623402440000|2021-06-11 09:07:20|717423.7|716423.7|717429.9|716429.9|717429.9|716429.9|717379.9|716379.9|26
1623402450000|2021-06-11 09:07:30|717431.5|716431.5|717450.5|716450.5|717450.5|716450.5|717424.1|716424.1|21
1623402460000|2021-06-11 09:07:40|717439.8|716439.8|717433.2|716433.2|717447.4|716447.4|717432.5|716432.5|20
1623402470000|2021-06-11 09:07:50|717438.8|716438.8|717449.3|716449.3|717451.9|716451.9|717438.2|716438.2|19
1623402480000|2021-06-11 09:08:00|717448.9|716448.9|717438.6|716438.6|717459.7|716459.7|717428.6|716428.6|19
1623402490000|2021-06-11 09:08:10|717437.2|716437.2|717422.5|716422.5|717443.3|716443.3|717413.6|716413.6|27
1623402500000|2021-06-11 09:08:20|717416.2|716416.2|717362.8|716362.8|717416.2|716416.2|717362.8|716362.8|21
1623402510000|2021-06-11 09:08:30|717356.4|716356.4|717310.8|716310.8|717366.4|716366.4|717295|716295|23
1623402520000|2021-06-11 09:08:40|717309|716309|717324.4|716324.4|717324.4|716324.4|717299.6|716299.6|20
1623402530000|2021-06-11 09:08:50|717319|716319|717308.6|716308.6|717328.6|716328.6|717308.6|716308.6|20
1623402540000|2021-06-11 09:09:00|717310.2|716310.2|717320.6|716320.6|717321.9|716321.9|717310.2|716310.2|15
1623402550000|2021-06-11 09:09:10|717328|716328|717364.6|716364.6|717384.5|716384.5|717328|716328|17
1623402560000|2021-06-11 09:09:20|717364.7|716364.7|717425|716425|717449.5|716449.5|717360|716360|20
1623402570000|2021-06-11 09:09:30|717419.4|716419.4|717356.7|716356.7|717422.5|716422.5|717356.7|716356.7|24
1623402580000|2021-06-11 09:09:40|717351.4|716351.4|717357.9|716357.9|717359.5|716359.5|717350.2|716350.2|14
1623402590000|2021-06-11 09:09:50|717357.5|716357.5|717370.8|716370.8|717376.5|716376.5|717336.8|716336.8|15
1623402600000|2021-06-11 09:10:00|717365.2|716365.2|717365.1|716365.1|717371.8|716371.8|717358.6|716358.6|14
1623402610000|2021-06-11 09:10:10|717368|716368|717331.7|716331.7|717368|716368|717331.7|716331.7|24
1623402620000|2021-06-11 09:10:20|717827.2|715827.2|717304.6|716304.6|717831.3|716365.6|717304.6|715827.2|27
1623402630000|2021-06-11 09:10:30|717308.8|716308.8|717311.2|716311.2|717313.2|716313.2|717301.6|716301.6|28
1623402640000|2021-06-11 09:10:40|717311|716311|717308.3|716308.3|717312.7|716312.7|717302.7|716302.7|14
1623402650000|2021-06-11 09:10:50|717308.2|716308.2|717306.6|716306.6|717311.9|716311.9|717305.7|716305.7|14
1623402660000|2021-06-11 09:11:00|717305.7|716305.7|717327.3|716327.3|717812|716331.5|717305.7|715812|15
1623402670000|2021-06-11 09:11:10|717322.6|716322.6|717321.2|716321.2|717329.8|716329.8|717321.2|716321.2|11
1623402680000|2021-06-11 09:11:20|717321.7|716321.7|717338.3|716338.3|717350|716350|717312.6|716312.6|21
1623402690000|2021-06-11 09:11:30|717336.7|716336.7|717286|716286|717807.6|716336.7|717281.5|715783.6|17
1623402700000|2021-06-11 09:11:40|717285.3|716285.3|717278.7|716278.7|717285.7|716285.7|717273.7|716273.7|17
1623402710000|2021-06-11 09:11:50|717280.7|716280.7|717290.5|716290.5|717290.5|716290.5|717274.8|716274.8|15
1623402720000|2021-06-11 09:12:00|717285.5|716285.5|717283.6|716283.6|717289.9|716289.9|717283.6|716283.6|10
1623402730000|2021-06-11 09:12:10|717283.9|716283.9|717271.4|716271.4|717283.9|716283.9|717268.3|716268.3|14
1623402740000|2021-06-11 09:12:20|717269.6|716269.6|717266|716266|717272.6|716272.6|717266|716266|9
1623402750000|2021-06-11 09:12:30|717263.9|716263.9|717285.5|716285.5|717784.9|716286|717261.2|715782.2|15
1623402760000|2021-06-11 09:12:40|717274.9|716274.9|717410.5|716410.5|717410.5|716410.5|717274.9|716274.9|29
1623402770000|2021-06-11 09:12:50|717405.5|716405.5|717419.4|716419.4|717429.1|716429.1|717391.2|716391.2|21
1623402780000|2021-06-11 09:13:00|717416.5|716416.5|717423.4|716423.4|717426.5|716426.5|717416.5|716416.5|21
1623402790000|2021-06-11 09:13:10|717419.7|716419.7|717392.8|716392.8|717891.5|716427.7|717363.7|715891.5|24
1623402800000|2021-06-11 09:13:20|717389.9|716389.9|717409.5|716409.5|717409.5|716409.5|717389.9|716389.9|8
1623402810000|2021-06-11 09:13:30|717399.8|716399.8|717411.1|716411.1|717903.2|716412.3|717390|715885.1|20
1623402820000|2021-06-11 09:13:40|717411|716411|717426.5|716426.5|717427.5|716427.5|717411|716411|19
1623402830000|2021-06-11 09:13:50|717423.6|716423.6|717425|716425|717425.9|716425.9|717418.1|716418.1|17
1623402840000|2021-06-11 09:14:00|717420.7|716420.7|717362|716362|717426.8|716426.8|717357.7|716357.7|28
1623402850000|2021-06-11 09:14:10|717366.4|716366.4|717380.5|716380.5|717394.6|716394.6|717349.3|716349.3|21
1623402860000|2021-06-11 09:14:20|717380.4|716380.4|717404.8|716404.8|717405|716405|717380.4|716380.4|11
1623402870000|2021-06-11 09:14:30|717394.7|716394.7|717329.6|716329.6|717399.7|716399.7|717329.6|716329.6|19
1623402880000|2021-06-11 09:14:40|717330.7|716330.7|717367|716367|717372|716372|717298.3|716298.3|25
1623402890000|2021-06-11 09:14:50|717363.4|716363.4|717353.6|716353.6|717372.8|716372.8|717353.6|716353.6|14
1623402900000|2021-06-11 09:15:00|717349.5|716349.5|717343.1|716343.1|717355.1|716355.1|717342.5|716342.5|17
1623402910000|2021-06-11 09:15:10|717330.2|716330.2|717310.1|716310.1|717339.5|716339.5|717302.4|716302.4|22
1623402920000|2021-06-11 09:15:20|717335|716335|717343.6|716343.6|717845.5|716348|717335|715839.5|13
1623402930000|2021-06-11 09:15:30|717340.6|716340.6|717352.6|716352.6|717367|716367|717340.6|716340.6|15
1623402940000|2021-06-11 09:15:40|717348.3|716348.3|717379.9|716379.9|717384|716384|717348.3|716348.3|16
1623402950000|2021-06-11 09:15:50|717362.3|716362.3|717375.8|716375.8|717378.3|716378.3|717362.3|716362.3|17
1623402960000|2021-06-11 09:16:00|717372|716372|717330.2|716330.2|717372|716372|717314.3|716314.3|26
1623402970000|2021-06-11 09:16:10|717325.9|716325.9|717324.6|716324.6|717328.3|716328.3|717302.5|716302.5|19
1623402980000|2021-06-11 09:16:20|717325.4|716325.4|717293.8|716293.8|717329|716329|717291.3|716291.3|20
1623402990000|2021-06-11 09:16:30|717280.3|716280.3|717265.9|716265.9|717280.3|716280.3|717258|716258|23
1623403000000|2021-06-11 09:16:40|717272.8|716272.8|717260.4|716260.4|717272.8|716272.8|717256.5|716256.5|18
1623403010000|2021-06-11 09:16:50|717260.1|716260.1|717255.9|716255.9|717263.7|716263.7|717252.2|716252.2|16
1623403020000|2021-06-11 09:17:00|717257.6|716257.6|717268.6|716268.6|717780.5|716273.7|717255.8|715765.3|21
1623403030000|2021-06-11 09:17:10|717266.3|716266.3|717252.9|716252.9|717276.6|716276.6|717251.1|716251.1|19
1623403040000|2021-06-11 09:17:20|717252.1|716252.1|717213.4|716213.4|717254|716254|717208.4|716208.4|27
1623403050000|2021-06-11 09:17:30|717209.6|716209.6|717199|716199|717209.6|716209.6|717198.1|716198.1|26
1623403060000|2021-06-11 09:17:40|717198.1|716198.1|717205.5|716205.5|717213.1|716213.1|717193.9|716193.9|27
1623403070000|2021-06-11 09:17:50|717206.6|716206.6|717217.2|716217.2|717220.8|716220.8|717197.5|716197.5|21
1623403080000|2021-06-11 09:18:00|717211.6|716211.6|717699.1|715699.1|717705.1|716216.5|717200.1|715695.8|22
1623403090000|2021-06-11 09:18:10|717699|715699|717201.5|716201.5|717699|716208.5|717197.9|715699|19
1623403100000|2021-06-11 09:18:20|717197.9|716197.9|717024|716024|717201.9|716201.9|717013.6|716013.6|24
1623403110000|2021-06-11 09:18:30|717019|716019|717032.5|716032.5|717048.9|716048.9|717013|716013|23
1623403120000|2021-06-11 09:18:40|717036.1|716036.1|717058.8|716058.8|717549.9|716084|717036.1|715538.9|28
1623403130000|2021-06-11 09:18:50|717058.4|716058.4|717079.3|716079.3|717575.6|716096.3|717040.6|715575.6|21
1623403140000|2021-06-11 09:19:00|717072.1|716072.1|717054.3|716054.3|717072.1|716072.1|717046.7|716046.7|24
1623403150000|2021-06-11 09:19:10|717061.9|716061.9|717034.3|716034.3|717061.9|716061.9|717027|716027|26
1623403160000|2021-06-11 09:19:20|717020.4|716020.4|717007|716007|717020.4|716020.4|716973.5|715973.5|28
1623403170000|2021-06-11 09:19:30|716997.7|715997.7|716916.8|715916.8|717533|716023.3|716916|715416.4|30
1623403180000|2021-06-11 09:19:40|716921.1|715921.1|716937.3|715937.3|716937.3|715937.3|716912.7|715912.7|14
1623403190000|2021-06-11 09:19:50|716935.7|715935.7|716900.9|715900.9|717414.7|715951.5|716880.4|715414.7|21
1623403200000|2021-06-11 09:20:00|716887.8|715887.8|716922.1|715922.1|716955.7|715955.7|716887.8|715887.8|24
1623403210000|2021-06-11 09:20:10|716908|715908|716897.4|715897.4|717425.2|715960|716897.4|715425.2|23
1623403220000|2021-06-11 09:20:20|716903.7|715903.7|716909.7|715909.7|716956.1|715956.1|716881|715881|21
1623403230000|2021-06-11 09:20:30|716905.3|715905.3|716952.7|715952.7|716952.7|715952.7|716900.3|715900.3|16
1623403240000|2021-06-11 09:20:40|716957.5|715957.5|716904.1|715904.1|716957.5|715957.5|716877.6|715877.6|20
1623403250000|2021-06-11 09:20:50|716902.5|715902.5|716927.1|715927.1|717386.1|715927.1|716850.3|715386.1|28
1623403260000|2021-06-11 09:21:00|716931.3|715931.3|716941.5|715941.5|716941.5|715941.5|716898.6|715898.6|23
1623403270000|2021-06-11 09:21:10|716945.5|715945.5|716942.8|715942.8|716947.2|715947.2|716942.5|715942.5|10
1623403280000|2021-06-11 09:21:20|716944.8|715944.8|716989.6|715989.6|716990.6|715990.6|716944.8|715944.8|25
1623403290000|2021-06-11 09:21:30|716991.1|715991.1|716987.1|715987.1|716991.1|715991.1|716974.6|715974.6|19
1623403300000|2021-06-11 09:21:40|716985.7|715985.7|716987.2|715987.2|716987.2|715987.2|716968.8|715968.8|16
1623403310000|2021-06-11 09:21:50|716984.4|715984.4|716964.3|715964.3|716984.4|715984.4|716962.9|715962.9|23
1623403320000|2021-06-11 09:22:00|716963.4|715963.4|716941.6|715941.6|716963.4|715963.4|716941.6|715941.6|16
1623403330000|2021-06-11 09:22:10|716950.1|715950.1|716954.5|715954.5|716963.7|715963.7|716950.1|715950.1|14
1623403340000|2021-06-11 09:22:20|716955|715955|716985.3|715985.3|716985.3|715985.3|716955|715955|16
1623403350000|2021-06-11 09:22:30|716977.5|715977.5|716955.2|715955.2|716979.6|715979.6|716953.1|715953.1|25
1623403360000|2021-06-11 09:22:40|716954.4|715954.4|716980.6|715980.6|717519.1|715999|716942|715498.5|23
1623403370000|2021-06-11 09:22:50|716989.8|715989.8|716984.1|715984.1|717034|716034|716975.9|715975.9|25
1623403380000|2021-06-11 09:23:00|716980|715980|716938.8|715938.8|716980|715980|716937.8|715937.8|21
1623403390000|2021-06-11 09:23:10|716951|715951|716942.9|715942.9|716952.9|715952.9|716939.1|715939.1|16
1623403400000|2021-06-11 09:23:20|716941.2|715941.2|716967.3|715967.3|716972.9|715972.9|716939.4|715939.4|17
1623403410000|2021-06-11 09:23:30|716966.6|715966.6|716997.5|715997.5|717000|716000|716924.5|715924.5|23
1623403420000|2021-06-11 09:23:40|716997.9|715997.9|716995|715995|717504.8|716007.9|716990.8|715503.5|14
1623403430000|2021-06-11 09:23:50|716992.8|715992.8|716960|715960|716992.8|715992.8|716954.4|715954.4|19
1623403440000|2021-06-11 09:24:00|716959|715959|717008.3|716008.3|717531.5|716031.5|716950.7|715517.8|25
1623403450000|2021-06-11 09:24:10|717011.6|716011.6|717031|716031|717031.2|716031.2|716994|715994|21
1623403460000|2021-06-11 09:24:20|717028|716028|717032.3|716032.3|717055.3|716055.3|717018.4|716018.4|29
1623403470000|2021-06-11 09:24:30|717024.7|716024.7|717002|716002|717032.2|716032.2|717000|716000|20
1623403480000|2021-06-11 09:24:40|717005|716005|716956.5|715956.5|717005|716005|716956.5|715956.5|26
1623403490000|2021-06-11 09:24:50|716955.4|715955.4|716958.4|715958.4|716958.6|715958.6|716954.7|715954.7|16
1623403500000|2021-06-11 09:25:00|716958.2|715958.2|716980.4|715980.4|716980.4|715980.4|716951|715951|14
1623403510000|2021-06-11 09:25:10|716979.3|715979.3|716873|715873|716983.6|715983.6|716871.2|715871.2|31
1623403520000|2021-06-11 09:25:20|716872.4|715872.4|716836.7|715836.7|716872.4|715872.4|716836.3|715836.3|29
1623403530000|2021-06-11 09:25:30|716816.9|715816.9|716707.3|715707.3|716816.9|715816.9|716687.6|715687.6|25
1623403540000|2021-06-11 09:25:40|717222.4|715222.4|716681|715681|717222.4|715758.7|716681|715222.4|28
1623403550000|2021-06-11 09:25:50|716682.5|715682.5|716723.4|715723.4|716723.4|715723.4|716682.5|715682.5|21
1623403560000|2021-06-11 09:26:00|716723.6|715723.6|716704.7|715704.7|716723.6|715723.6|716682.7|715682.7|21
1623403570000|2021-06-11 09:26:10|716703.6|715703.6|716700.3|715700.3|716711.2|715711.2|716694.1|715694.1|16
1623403580000|2021-06-11 09:26:20|716700.1|715700.1|716732.6|715732.6|716747.1|715747.1|716699.8|715699.8|18
1623403590000|2021-06-11 09:26:30|716741.4|715741.4|716760.1|715760.1|716843.1|715843.1|716741.4|715741.4|26
1623403600000|2021-06-11 09:26:40|716757.4|715757.4|716773.8|715773.8|716773.8|715773.8|716757.4|715757.4|15
1623403610000|2021-06-11 09:26:50|716771|715771|716713|715713|716774.7|715774.7|716712.5|715712.5|19
1623403620000|2021-06-11 09:27:00|716706.6|715706.6|716716.1|715716.1|716716.1|715716.1|716703|715703|20
1623403630000|2021-06-11 09:27:10|716722.5|715722.5|716718.3|715718.3|716731.3|715731.3|716711.6|715711.6|26
1623403640000|2021-06-11 09:27:20|716717.3|715717.3|716683.2|715683.2|716719.5|715719.5|716681.9|715681.9|14
1623403650000|2021-06-11 09:27:30|716678.4|715678.4|716759|715759|716759|715759|716678.4|715678.4|26
1623403660000|2021-06-11 09:27:40|716752.1|715752.1|716756.8|715756.8|716764.6|715764.6|716749.1|715749.1|17
1623403670000|2021-06-11 09:27:50|716756.7|715756.7|716742|715742|716839.6|715839.6|716740.5|715740.5|25
1623403680000|2021-06-11 09:28:00|716740.2|715740.2|716767.3|715767.3|716767.5|715767.5|716730.6|715730.6|23
1623403690000|2021-06-11 09:28:10|716765.8|715765.8|716738.5|715738.5|716765.8|715765.8|716725.5|715725.5|26
1623403700000|2021-06-11 09:28:20|716737.4|715737.4|716699.5|715699.5|716743.2|715743.2|716699.5|715699.5|18
1623403710000|2021-06-11 09:28:30|716700.1|715700.1|716706.3|715706.3|716721.7|715721.7|716700.1|715700.1|20
1623403720000|2021-06-11 09:28:40|716705.1|715705.1|716713.3|715713.3|716715|715715|716703.7|715703.7|16
1623403730000|2021-06-11 09:28:50|716714.6|715714.6|716716.9|715716.9|716716.9|715716.9|716713|715713|10
1623403740000|2021-06-11 09:29:00|716713.8|715713.8|716739.7|715739.7|716745.4|715745.4|716713.7|715713.7|17
1623403750000|2021-06-11 09:29:10|716741.2|715741.2|716736|715736|716741.2|715741.2|716735.2|715735.2|16
1623403760000|2021-06-11 09:29:20|716735.4|715735.4|716741.1|715741.1|716741.1|715741.1|716733.5|715733.5|15
1623403770000|2021-06-11 09:29:30|716740.5|715740.5|716698.9|715698.9|716740.5|715740.5|716682.7|715682.7|29
1623403780000|2021-06-11 09:29:40|716684|715684|716618.3|715618.3|716692.2|715692.2|716600.4|715600.4|23
1623403790000|2021-06-11 09:29:50|716612.2|715612.2|716640.6|715640.6|716640.6|715640.6|716605.4|715605.4|21
1623403800000|2021-06-11 09:30:00|716638.9|715638.9|716658.5|715658.5|717144|715659.4|716634.2|715143.7|30
1623403810000|2021-06-11 09:30:10|716659.6|715659.6|716804.8|715804.8|716829.1|715829.1|716650.8|715650.8|31
1623403820000|2021-06-11 09:30:20|716812|715812|716870.3|715870.3|717408.1|715911|716800.3|715368.5|26
1623403830000|2021-06-11 09:30:30|717353|715353|716888.3|715888.3|717379.5|715891.7|716865.2|715353|26
1623403840000|2021-06-11 09:30:40|717404.5|715404.5|716897.2|715897.2|717429.5|715931.5|716891|715404.5|26
1623403850000|2021-06-11 09:30:50|716893.1|715893.1|717537.4|715537.4|717537.4|715999.3|716893.1|715452.8|26
1623403860000|2021-06-11 09:31:00|717024|716024|717032.9|716032.9|717047.6|716047.6|717024|716024|26
1623403870000|2021-06-11 09:31:10|717032.5|716032.5|717024.5|716024.5|717036.1|716036.1|717016.5|716016.5|23
1623403880000|2021-06-11 09:31:20|717024.3|716024.3|717031.7|716031.7|717031.7|716031.7|717023.2|716023.2|18
1623403890000|2021-06-11 09:31:30|717025.8|716025.8|717079|716079|717579.5|716080.7|717025.6|715579.5|20
1623403900000|2021-06-11 09:31:40|717075.2|716075.2|717579.5|715579.5|717579.5|716092.6|717042.3|715579.5|35
1623403910000|2021-06-11 09:31:50|717074.2|716074.2|717079.1|716079.1|717082.3|716082.3|717057.8|716057.8|24
1623403920000|2021-06-11 09:32:00|717071.1|716071.1|717135.3|716135.3|717137.2|716137.2|717071.1|716071.1|26
1623403930000|2021-06-11 09:32:10|717134.8|716134.8|717160|716160|717160.1|716160.1|717134.5|716134.5|20
1623403940000|2021-06-11 09:32:20|717161.9|716161.9|717075.9|716075.9|717169.2|716169.2|717075.9|716075.9|27
1623403950000|2021-06-11 09:32:30|717077.2|716077.2|717156.8|716156.8|717660.5|716164.5|717072.3|715637.4|36
1623403960000|2021-06-11 09:32:40|717157.8|716157.8|717193.9|716193.9|717679.5|716209.8|717142|715658.4|33
1623403970000|2021-06-11 09:32:50|717189.9|716189.9|717187.7|716187.7|717193.7|716193.7|717179.7|716179.7|13
1623403980000|2021-06-11 09:33:00|717190.9|716190.9|717176.1|716176.1|717680.2|716202|717161.4|715659.6|27
1623403990000|2021-06-11 09:33:10|717176.7|716176.7|717177.4|716177.4|717654.1|716180.8|717162.3|715641.5|27
1623404000000|2021-06-11 09:33:20|717172.3|716172.3|717175.2|716175.2|717187.1|716187.1|717163.4|716163.4|23
1623404010000|2021-06-11 09:33:30|717170.6|716170.6|717167.5|716167.5|717182|716182|717167.2|716167.2|18
1623404020000|2021-06-11 09:33:40|717172|716172|717192.3|716192.3|717675|716192.3|717169.1|715672.6|22
1623404030000|2021-06-11 09:33:50|717191.1|716191.1|717194.9|716194.9|717197.9|716197.9|717182|716182|21
1623404040000|2021-06-11 09:34:00|717195.8|716195.8|717197.1|716197.1|717200.7|716200.7|717184.2|716184.2|12
1623404050000|2021-06-11 09:34:10|717194.3|716194.3|717177.5|716177.5|717675|716198.7|717177.5|715675|19
1623404060000|2021-06-11 09:34:20|717185.4|716185.4|717189.6|716189.6|717193.4|716193.4|717180.5|716180.5|9
1623404070000|2021-06-11 09:34:30|717196.2|716196.2|717190.3|716190.3|717204.2|716204.2|717182.9|716182.9|14
1623404080000|2021-06-11 09:34:40|717199.5|716199.5|717192|716192|717199.5|716199.5|717190.3|716190.3|10
1623404090000|2021-06-11 09:34:50|717191.6|716191.6|717208|716208|717690.9|716215.7|717191.6|715688.5|17
1623404100000|2021-06-11 09:35:00|717206.9|716206.9|717235.7|716235.7|717255.4|716255.4|717206.9|716206.9|19
1623404110000|2021-06-11 09:35:10|717249|716249|717160.1|716160.1|717261.8|716261.8|717142.7|716142.7|19
1623404120000|2021-06-11 09:35:20|717166.6|716166.6|717235.6|716235.6|717714.3|716243.8|717166.6|715661.9|27
1623404130000|2021-06-11 09:35:30|717235.4|716235.4|717274.9|716274.9|717785|716296.7|717235.4|715785|21
1623404140000|2021-06-11 09:35:40|717783|715783|717295|716295|717783|716299.6|717289.4|715777.4|11
1623404150000|2021-06-11 09:35:50|717290.7|716290.7|717348|716348|717839|716352.9|717290.5|715829.5|27
1623404160000|2021-06-11 09:36:00|717342.6|716342.6|717805.1|715805.1|717805.1|716346.6|717315.4|715805.1|26
1623404170000|2021-06-11 09:36:10|717813.1|715813.1|717292.8|716292.8|717819.6|716311.8|717291.9|715777.6|27
1623404180000|2021-06-11 09:36:20|717290.3|716290.3|717270.6|716270.6|717299.4|716299.4|717270.6|716270.6|10
1623404190000|2021-06-11 09:36:30|717259.7|716259.7|717251.1|716251.1|717262|716262|717248.5|716248.5|20
1623404200000|2021-06-11 09:36:40|717253.8|716253.8|717257|716257|717262.4|716262.4|717253.8|716253.8|12
1623404210000|2021-06-11 09:36:50|717270.8|716270.8|717275.5|716275.5|717276.3|716276.3|717270.8|716270.8|16
1623404220000|2021-06-11 09:37:00|717275.2|716275.2|717263|716263|717275.5|716275.5|717262|716262|13
1623404230000|2021-06-11 09:37:10|717263.2|716263.2|717267|716267|717268.9|716268.9|717261.2|716261.2|7
1623404240000|2021-06-11 09:37:20|717266.8|716266.8|717304.6|716304.6|717805.1|716306.6|717260|715805.1|17
1623404250000|2021-06-11 09:37:30|717300|716300|717351.2|716351.2|717357.4|716357.4|717292.9|716292.9|17
1623404260000|2021-06-11 09:37:40|717357.4|716357.4|717255.2|716255.2|717359.3|716359.3|717242.7|716242.7|23
1623404270000|2021-06-11 09:37:50|717246.1|716246.1|717267.9|716267.9|717269.8|716269.8|717242|716242|15
1623404280000|2021-06-11 09:38:00|717259.1|716259.1|717180|716180|717681.2|716268.8|717174.9|715677.6|20
1623404290000|2021-06-11 09:38:10|717178.8|716178.8|717146|716146|717179.2|716179.2|717146|716146|19
1623404300000|2021-06-11 09:38:20|717147.8|716147.8|717159.4|716159.4|717159.4|716159.4|717147.6|716147.6|21
1623404310000|2021-06-11 09:38:30|717166.3|716166.3|717160.2|716160.2|717166.3|716166.3|717158.2|716158.2|13
1623404320000|2021-06-11 09:38:40|717160.5|716160.5|717160.6|716160.6|717161.7|716161.7|717159.5|716159.5|8
1623404330000|2021-06-11 09:38:50|717160.3|716160.3|717151|716151|717161.5|716161.5|717151|716151|6
1623404340000|2021-06-11 09:39:00|717153.5|716153.5|717171.7|716171.7|717173.9|716173.9|717142|716142|20
1623404350000|2021-06-11 09:39:10|717170.3|716170.3|717149.9|716149.9|717646.5|716170.3|717134.6|715643.3|27
1623404360000|2021-06-11 09:39:20|717146.8|716146.8|717168.1|716168.1|717664|716171.9|717143.8|715664|22
1623404370000|2021-06-11 09:39:30|717163.7|716163.7|717179.5|716179.5|717185.2|716185.2|717163.7|716163.7|17
1623404380000|2021-06-11 09:39:40|717179.3|716179.3|717182.7|716182.7|717182.8|716182.8|717166.2|716166.2|20
1623404390000|2021-06-11 09:39:50|717182.6|716182.6|717177.3|716177.3|717185.1|716185.1|717173.1|716173.1|16
1623404400000|2021-06-11 09:40:00|717177.7|716177.7|717151|716151|717184.4|716184.4|717151|716151|15
1623404410000|2021-06-11 09:40:10|717165.5|716165.5|717174.6|716174.6|717182.5|716182.5|717164.5|716164.5|14
1623404420000|2021-06-11 09:40:20|717171.6|716171.6|717148.7|716148.7|717180.3|716180.3|717141|716141|12
1623404430000|2021-06-11 09:40:30|717136.9|716136.9|717084.3|716084.3|717144.2|716144.2|717083.1|716083.1|23
1623404440000|2021-06-11 09:40:40|717085.7|716085.7|717083.3|716083.3|717086.4|716086.4|717082.4|716082.4|13
1623404450000|2021-06-11 09:40:50|717083.1|716083.1|717067.6|716067.6|717083.2|716083.2|717065.5|716065.5|17
1623404460000|2021-06-11 09:41:00|717067.7|716067.7|717074.4|716074.4|717074.4|716074.4|717066.2|716066.2|11
1623404470000|2021-06-11 09:41:10|717075.2|716075.2|717069.3|716069.3|717075.3|716075.3|717069|716069|7
1623404480000|2021-06-11 09:41:20|717078.4|716078.4|717070.2|716070.2|717078.7|716078.7|717061.6|716061.6|19
1623404490000|2021-06-11 09:41:30|717067.4|716067.4|717061.5|716061.5|717562|716068.3|717061.4|715552.5|17
1623404500000|2021-06-11 09:41:40|717061.7|716061.7|717040|716040|717061.7|716061.7|717040|716040|15
1623404510000|2021-06-11 09:41:50|717039.7|716039.7|717054.4|716054.4|717054.4|716054.4|717039|716039|14
1623404520000|2021-06-11 09:42:00|717049.9|716049.9|717075.9|716075.9|717077|716077|717049.9|716049.9|29
1623404530000|2021-06-11 09:42:10|717080.3|716080.3|717073.7|716073.7|717080.3|716080.3|717070.6|716070.6|19
1623404540000|2021-06-11 09:42:20|717073|716073|717079|716079|717079.4|716079.4|717072.7|716072.7|23
1623404550000|2021-06-11 09:42:30|717078.4|716078.4|717081.6|716081.6|717088.1|716088.1|717072.6|716072.6|14
1623404560000|2021-06-11 09:42:40|717076.5|716076.5|717073.4|716073.4|717082.3|716082.3|717069.1|716069.1|19
1623404570000|2021-06-11 09:42:50|717071.7|716071.7|717074.7|716074.7|717087.9|716087.9|717070.1|716070.1|17
1623404580000|2021-06-11 09:43:00|717062.2|716062.2|717065.4|716065.4|717065.4|716065.4|717054|716054|9
1623404590000|2021-06-11 09:43:10|717062.5|716062.5|717081.5|716081.5|717081.5|716081.5|717051.6|716051.6|12
1623404600000|2021-06-11 09:43:20|717071.5|716071.5|717071.2|716071.2|717082.8|716082.8|717071.2|716071.2|14
1623404610000|2021-06-11 09:43:30|717075.4|716075.4|716957.2|715957.2|717431.5|716075.4|716924.5|715428.5|25
1623404620000|2021-06-11 09:43:40|716956.7|715956.7|716986.4|715986.4|717477.4|715989.1|716956.7|715458.2|21
1623404630000|2021-06-11 09:43:50|716986.8|715986.8|716990.9|715990.9|716995.4|715995.4|716986.4|715986.4|15
1623404640000|2021-06-11 09:44:00|716991.8|715991.8|716992.2|715992.2|716992.3|715992.3|716987.5|715987.5|11
1623404650000|2021-06-11 09:44:10|716992.5|715992.5|716969.3|715969.3|717010.5|716010.5|716969.3|715969.3|14
1623404660000|2021-06-11 09:44:20|716971.3|715971.3|716969.5|715969.5|716976.3|715976.3|716968.9|715968.9|11
1623404670000|2021-06-11 09:44:30|716969.2|715969.2|716957.2|715957.2|716969.9|715969.9|716922.5|715922.5|24
1623404680000|2021-06-11 09:44:40|716956.7|715956.7|716953.1|715953.1|716958.9|715958.9|716953.1|715953.1|14
1623404690000|2021-06-11 09:44:50|716953.3|715953.3|716953.9|715953.9|716958.6|715958.6|716943.7|715943.7|17
1623404700000|2021-06-11 09:45:00|716953.8|715953.8|716970.1|715970.1|716973.5|715973.5|716953.8|715953.8|22
1623404710000|2021-06-11 09:45:10|716971.4|715971.4|716973.4|715973.4|716979|715979|716971.4|715971.4|9
1623404720000|2021-06-11 09:45:20|716972.4|715972.4|717058|716058|717552.1|716058|716972.4|715552.1|11
1623404730000|2021-06-11 09:45:30|717059.5|716059.5|717064.7|716064.7|717075|716075|717053.7|716053.7|19
1623404740000|2021-06-11 09:45:40|717065.9|716065.9|717067.6|716067.6|717069.8|716069.8|717063.1|716063.1|15
1623404750000|2021-06-11 09:45:50|717069.2|716069.2|717069.6|716069.6|717075.7|716075.7|717069.2|716069.2|15
1623404760000|2021-06-11 09:46:00|717067.1|716067.1|717122.6|716122.6|717122.6|716122.6|717059.5|716059.5|21
1623404770000|2021-06-11 09:46:10|717103.4|716103.4|717086.3|716086.3|717114|716114|717082.9|716082.9|22
1623404780000|2021-06-11 09:46:20|717087.3|716087.3|717215.6|716215.6|717215.6|716215.6|717074.8|716074.8|20
1623404790000|2021-06-11 09:46:30|717199|716199|717732.5|715732.5|717732.5|716243.1|717194|715732.5|23
1623404800000|2021-06-11 09:46:40|717199|716199|717676.1|715676.1|717683.6|716207.4|717119.1|715625.4|33
1623404810000|2021-06-11 09:46:50|717675.6|715675.6|717609.2|715609.2|717683.6|716107.6|717107.6|715609.2|24
1623404820000|2021-06-11 09:47:00|717604.9|715604.9|717606.3|715606.3|717621.9|716132.6|717117.3|715604.9|21
1623404830000|2021-06-11 09:47:10|717603.3|715603.3|717053|716053|717621.9|716067.5|717050.5|715601.5|18
1623404840000|2021-06-11 09:47:20|717052.6|716052.6|717048|716048|717054.1|716054.1|717046.4|716046.4|17
1623404850000|2021-06-11 09:47:30|717049.4|716049.4|717042|716042|717058.3|716058.3|717042|716042|12
1623404860000|2021-06-11 09:47:40|717041.8|716041.8|717056.7|716056.7|717058.6|716058.6|717041.8|716041.8|13
1623404870000|2021-06-11 09:47:50|717051.5|716051.5|717679.4|715679.4|717755.7|716245.4|717051.5|715677.1|26
1623404880000|2021-06-11 09:48:00|717682.9|715682.9|717659.8|715659.8|717689.6|716150.7|717150.3|715645.8|24
1623404890000|2021-06-11 09:48:10|717647.1|715647.1|717192.2|716192.2|717691|716204|717186.6|715645.6|28
1623404900000|2021-06-11 09:48:20|717192.6|716192.6|717086.9|716086.9|717596.3|716235.2|717081.4|715596.3|33
1623404910000|2021-06-11 09:48:30|717086.8|716086.8|717089.8|716089.8|717092|716092|717080.2|716080.2|19
1623404920000|2021-06-11 09:48:40|717090.4|716090.4|717098.5|716098.5|717102.4|716102.4|717085.3|716085.3|22
1623404930000|2021-06-11 09:48:50|717097|716097|717039|716039|717097|716097|717031|716031|29
1623404940000|2021-06-11 09:49:00|717033.1|716033.1|717040.6|716040.6|717051|716051|717031.7|716031.7|27
1623404950000|2021-06-11 09:49:10|717041.4|716041.4|717031.4|716031.4|717062.3|716062.3|717026.5|716026.5|26
1623404960000|2021-06-11 09:49:20|717033.3|716033.3|716955.3|715955.3|717497.5|716034.4|716941.7|715497.5|22
1623404970000|2021-06-11 09:49:30|716956.5|715956.5|716988.1|715988.1|716988.1|715988.1|716946.2|715946.2|23
1623404980000|2021-06-11 09:49:40|716988.8|715988.8|717066.3|716066.3|717583.1|716083.3|716980.2|715583.1|19
1623404990000|2021-06-11 09:49:50|717065.9|716065.9|717666.2|715666.2|717677.2|716159|717065.9|715574.6|25
1623405000000|2021-06-11 09:50:00|717668.2|715668.2|717690|715690|717690|716194.4|717173.9|715668.2|30
1623405010000|2021-06-11 09:50:10|717195|716195|717198.2|716198.2|717200.2|716200.2|717179.5|716179.5|23
1623405020000|2021-06-11 09:50:20|717187.7|716187.7|717687.8|715687.8|717693.7|716190.1|717185|715687.8|14
1623405030000|2021-06-11 09:50:30|717692.9|715692.9|717178.2|716178.2|717692.9|716192.3|717176.6|715692.9|14
1623405040000|2021-06-11 09:50:40|717181|716181|717682.4|715682.4|717686.3|716196.9|717179.5|715682.4|18
1623405050000|2021-06-11 09:50:50|717682.8|715682.8|717687.3|715687.3|717703|715703|717682.8|715682.8|20
1623405060000|2021-06-11 09:51:00|717688.8|715688.8|717694.7|715694.7|717702|715702|717680.4|715680.4|21
1623405070000|2021-06-11 09:51:10|717693.8|715693.8|717032.2|716032.2|717697.4|716033.3|717028|715522.9|24
1623405080000|2021-06-11 09:51:20|717036|716036|717006.6|716006.6|717048.8|716048.8|717001|716001|21
1623405090000|2021-06-11 09:51:30|717005.9|716005.9|716981.1|715981.1|717005.9|716005.9|716974.7|715974.7|23
1623405100000|2021-06-11 09:51:40|716982.3|715982.3|717020|716020|717040.8|716040.8|716982.3|715982.3|24
1623405110000|2021-06-11 09:51:50|717025.1|716025.1|716981.2|715981.2|717514.5|716044.4|716974.8|715514.5|25
1623405120000|2021-06-11 09:52:00|716997|715997|716940.5|715940.5|717031.1|716031.1|716937.9|715937.9|30
1623405130000|2021-06-11 09:52:10|716940.2|715940.2|716937.3|715937.3|716943.6|715943.6|716914.9|715914.9|18
1623405140000|2021-06-11 09:52:20|716938.4|715938.4|716913.7|715913.7|716942|715942|716900.1|715900.1|22
1623405150000|2021-06-11 09:52:30|716937.4|715937.4|716897.7|715897.7|716937.4|715937.4|716876.1|715876.1|23
1623405160000|2021-06-11 09:52:40|716897.2|715897.2|716892.6|715892.6|716904.2|715904.2|716889.7|715889.7|16
1623405170000|2021-06-11 09:52:50|716892.2|715892.2|716917.6|715917.6|716919|715919|716891.9|715891.9|21
1623405180000|2021-06-11 09:53:00|716917.7|715917.7|716941|715941|716949.7|715949.7|716910.2|715910.2|26
1623405190000|2021-06-11 09:53:10|716942.8|715942.8|716942.4|715942.4|716945|715945|716939.4|715939.4|13
1623405200000|2021-06-11 09:53:20|716941.2|715941.2|716882.8|715882.8|716941.2|715941.2|716882.7|715882.7|18
1623405210000|2021-06-11 09:53:30|716882.6|715882.6|716874.2|715874.2|716893.3|715893.3|716874.2|715874.2|24
1623405220000|2021-06-11 09:53:40|716874.7|715874.7|716889|715889|716903.4|715903.4|716874.7|715874.7|17
1623405230000|2021-06-11 09:53:50|716882.9|715882.9|716898.3|715898.3|716906.5|715906.5|716879.1|715879.1|24
1623405240000|2021-06-11 09:54:00|716898.1|715898.1|716917.3|715917.3|716923.2|715923.2|716897.6|715897.6|20
1623405250000|2021-06-11 09:54:10|716917.4|715917.4|716924.3|715924.3|716927.1|715927.1|716917.2|715917.2|15
1623405260000|2021-06-11 09:54:20|716925.3|715925.3|716923.3|715923.3|716928|715928|716914.5|715914.5|20
1623405270000|2021-06-11 09:54:30|716926.7|715926.7|716943.2|715943.2|716946.4|715946.4|716908.9|715908.9|24
1623405280000|2021-06-11 09:54:40|716930.4|715930.4|717003.9|716003.9|717012.7|716012.7|716930.4|715930.4|21
1623405290000|2021-06-11 09:54:50|717001.2|716001.2|716967.9|715967.9|717010.5|716010.5|716962|715962|17
1623405300000|2021-06-11 09:55:00|716969.2|715969.2|716986.7|715986.7|717002.5|716002.5|716968.8|715968.8|25
1623405310000|2021-06-11 09:55:10|716984.1|715984.1|717024.7|716024.7|717043|716043|716978.4|715978.4|22
1623405320000|2021-06-11 09:55:20|717020|716020|717035.8|716035.8|717035.8|716035.8|717018.7|716018.7|22
1623405330000|2021-06-11 09:55:30|717036.1|716036.1|717006.7|716006.7|717036.3|716036.3|717006.7|716006.7|20
1623405340000|2021-06-11 09:55:40|717007.5|716007.5|716962.8|715962.8|717461.6|716007.5|716959.6|715460.1|22
1623405350000|2021-06-11 09:55:50|716962.5|715962.5|717002.5|716002.5|717008.9|716008.9|716962.4|715962.4|25
1623405360000|2021-06-11 09:56:00|717003|716003|717004|716004|717004.8|716004.8|717000|716000|11
1623405370000|2021-06-11 09:56:10|717010.9|716010.9|717010.2|716010.2|717015.4|716015.4|717009.2|716009.2|15
1623405380000|2021-06-11 09:56:20|717010.9|716010.9|717038.8|716038.8|717550.1|716038.8|717010.9|715546.7|13
1623405390000|2021-06-11 09:56:30|717037.4|716037.4|717028.1|716028.1|717037.4|716037.4|717027.7|716027.7|18
1623405400000|2021-06-11 09:56:40|717028.7|716028.7|717005.8|716005.8|717028.7|716028.7|717004|716004|19
1623405410000|2021-06-11 09:56:50|717005.1|716005.1|717021.2|716021.2|717037.1|716037.1|717004.1|716004.1|25
1623405420000|2021-06-11 09:57:00|717020.9|716020.9|716966|715966|717024.9|716024.9|716965.5|715965.5|26
1623405430000|2021-06-11 09:57:10|716964|715964|717006.1|716006.1|717017.6|716017.6|716960.7|715960.7|20
1623405440000|2021-06-11 09:57:20|717005.4|716005.4|717025.1|716025.1|717026.2|716026.2|717003.9|716003.9|20
1623405450000|2021-06-11 09:57:30|717020.6|716020.6|717066.4|716066.4|717066.6|716066.6|717020.6|716020.6|24
1623405460000|2021-06-11 09:57:40|717066.7|716066.7|717043.6|716043.6|717551.2|716067.4|717039.5|715551.2|21
1623405470000|2021-06-11 09:57:50|717041.1|716041.1|717034|716034|717041.1|716041.1|717032.1|716032.1|23
1623405480000|2021-06-11 09:58:00|717040.1|716040.1|716980.5|715980.5|717040.1|716040.1|716970.6|715970.6|33
1623405490000|2021-06-11 09:58:10|716980.2|715980.2|716962.9|715962.9|716980.9|715980.9|716955.9|715955.9|21
1623405500000|2021-06-11 09:58:20|716964.5|715964.5|716959.3|715959.3|717461.6|715967.5|716940.9|715461.6|26
1623405510000|2021-06-11 09:58:30|716952.6|715952.6|716899.1|715899.1|716959.4|715959.4|716882.1|715882.1|23
1623405520000|2021-06-11 09:58:40|716901.4|715901.4|716903.3|715903.3|716903.3|715903.3|716887.1|715887.1|24
1623405530000|2021-06-11 09:58:50|716899.1|715899.1|716925.4|715925.4|716925.4|715925.4|716896.5|715896.5|20
1623405540000|2021-06-11 09:59:00|716929|715929|716957.1|715957.1|716961.5|715961.5|716926|715926|21
1623405550000|2021-06-11 09:59:10|716960.8|715960.8|716963.6|715963.6|716968|715968|716960.7|715960.7|21
1623405560000|2021-06-11 09:59:20|716965|715965|716966.7|715966.7|716968.4|715968.4|716963|715963|15
1623405570000|2021-06-11 09:59:30|716965.8|715965.8|716966.1|715966.1|716966.3|715966.3|716961.8|715961.8|11
1623405580000|2021-06-11 09:59:40|716965.5|715965.5|716963.1|715963.1|716972.1|715972.1|716961|715961|17
1623405590000|2021-06-11 09:59:50|716963.3|715963.3|716960|715960|716981.2|715981.2|716960|715960|17
1623405600000|2021-06-11 10:00:00|716966.6|715966.6|716966.8|715966.8|716967.5|715967.5|716959.3|715959.3|26
1623405610000|2021-06-11 10:00:10|716966.7|715966.7|716967.1|715967.1|716971.6|715971.6|716965.5|715965.5|17
1623405620000|2021-06-11 10:00:20|716966.8|715966.8|716967.8|715967.8|716968.2|715968.2|716957.6|715957.6|19
1623405630000|2021-06-11 10:00:30|716967.7|715967.7|716970|715970|716971.1|715971.1|716964.4|715964.4|18
1623405640000|2021-06-11 10:00:40|716971.1|715971.1|717037.1|716037.1|717042.8|716042.8|716971.1|715971.1|21
1623405650000|2021-06-11 10:00:50|717031.9|716031.9|717037.6|716037.6|717050.7|716050.7|717013.6|716013.6|25
1623405660000|2021-06-11 10:01:00|717044.3|716044.3|717028.6|716028.6|717049.1|716049.1|717028.6|716028.6|15
1623405670000|2021-06-11 10:01:10|717024.8|716024.8|716974.4|715974.4|717467.2|716024.8|716970.5|715467.2|21
1623405680000|2021-06-11 10:01:20|716972.9|715972.9|717007|716007|717013.8|716013.8|716967.5|715967.5|16
1623405690000|2021-06-11 10:01:30|717006.9|716006.9|717050.1|716050.1|717053.5|716053.5|716991.1|715991.1|22
1623405700000|2021-06-11 10:01:40|717054.9|716054.9|717041.7|716041.7|717096|716096|717033.7|716033.7|30
1623405710000|2021-06-11 10:01:50|717049|716049|717032.6|716032.6|717049|716049|717030.6|716030.6|20
1623405720000|2021-06-11 10:02:00|717026.1|716026.1|717038.2|716038.2|717044.7|716044.7|717026.1|716026.1|21
1623405730000|2021-06-11 10:02:10|717033.6|716033.6|717027.5|716027.5|717041|716041|717027.5|716027.5|16
1623405740000|2021-06-11 10:02:20|717028.4|716028.4|717042.8|716042.8|717042.8|716042.8|717027.8|716027.8|20
1623405750000|2021-06-11 10:02:30|717043|716043|717036.2|716036.2|717541.7|716046.7|717028.8|715538.2|28
1623405760000|2021-06-11 10:02:40|717027|716027|717046.7|716046.7|717555.3|716046.7|717023.6|715542.1|26
1623405770000|2021-06-11 10:02:50|717046.9|716046.9|717008.3|716008.3|717512.8|716047.8|717005.6|715512.8|21
1623405780000|2021-06-11 10:03:00|717009.1|716009.1|716949.8|715949.8|717009.1|716009.1|716945.5|715945.5|24
1623405790000|2021-06-11 10:03:10|716950.5|715950.5|717024.1|716024.1|717027.7|716027.7|716936.3|715936.3|30
1623405800000|2021-06-11 10:03:20|717018.1|716018.1|716922.7|715922.7|717018.1|716018.1|716922.7|715922.7|28
1623405810000|2021-06-11 10:03:30|716918.7|715918.7|716913.4|715913.4|716931.6|715931.6|716903.3|715903.3|27
1623405820000|2021-06-11 10:03:40|716901.5|715901.5|716895.9|715895.9|716910.2|715910.2|716891.8|715891.8|26
1623405830000|2021-06-11 10:03:50|716883.5|715883.5|716810.8|715810.8|716883.5|715883.5|716803|715803|20
1623405840000|2021-06-11 10:04:00|716810.2|715810.2|716806|715806|716815.8|715815.8|716806|715806|16
1623405850000|2021-06-11 10:04:10|716806.7|715806.7|716807.9|715807.9|716811.3|715811.3|716806.6|715806.6|12
1623405860000|2021-06-11 10:04:20|716810.5|715810.5|716833.7|715833.7|717333.1|715835.9|716802.2|715333|26
1623405870000|2021-06-11 10:04:30|716831.5|715831.5|716847.1|715847.1|716851.8|715851.8|716831.2|715831.2|16
1623405880000|2021-06-11 10:04:40|716847.3|715847.3|716837.5|715837.5|716847.3|715847.3|716837.5|715837.5|13
1623405890000|2021-06-11 10:04:50|716845.7|715845.7|716865.8|715865.8|716874.8|715874.8|716842.5|715842.5|28
1623405900000|2021-06-11 10:05:00|716866.2|715866.2|716881|715881|716881|715881|716866.1|715866.1|17
1623405910000|2021-06-11 10:05:10|716886.5|715886.5|716872.9|715872.9|716886.5|715886.5|716872.9|715872.9|18
1623405920000|2021-06-11 10:05:20|716872.8|715872.8|716851.5|715851.5|716887.4|715887.4|716851.5|715851.5|16
1623405930000|2021-06-11 10:05:30|716858.2|715858.2|716825.6|715825.6|716858.2|715858.2|716814|715814|16
1623405940000|2021-06-11 10:05:40|716820.7|715820.7|716809.6|715809.6|716822.8|715822.8|716807.4|715807.4|23
1623405950000|2021-06-11 10:05:50|716813|715813|716814.5|715814.5|716837.7|715837.7|716810.8|715810.8|21
1623405960000|2021-06-11 10:06:00|716814.1|715814.1|716789.1|715789.1|716818.6|715818.6|716789.1|715789.1|24
1623405970000|2021-06-11 10:06:10|716815.6|715815.6|716831|715831|716839.3|715839.3|716804.6|715804.6|27
1623405980000|2021-06-11 10:06:20|716835.3|715835.3|716854.5|715854.5|716863|715863|716830.7|715830.7|14
1623405990000|2021-06-11 10:06:30|716859.3|715859.3|716893.7|715893.7|716893.7|715893.7|716854|715854|18
1623406000000|2021-06-11 10:06:40|716894|715894|716904|715904|716905.2|715905.2|716891.6|715891.6|15
1623406010000|2021-06-11 10:06:50|716905.2|715905.2|716938.7|715938.7|717466.1|715980.4|716903.7|715454.4|30
1623406020000|2021-06-11 10:07:00|716936.9|715936.9|716938.6|715938.6|716945.6|715945.6|716936.7|715936.7|20
1623406030000|2021-06-11 10:07:10|716939.1|715939.1|716946.3|715946.3|716948.6|715948.6|716930.6|715930.6|19
1623406040000|2021-06-11 10:07:20|716945.1|715945.1|716963|715963|716974.7|715974.7|716945.1|715945.1|14
1623406050000|2021-06-11 10:07:30|716961.3|715961.3|716952.5|715952.5|716961.7|715961.7|716940|715940|20
1623406060000|2021-06-11 10:07:40|716952.4|715952.4|716914.2|715914.2|716952.4|715952.4|716909.4|715909.4|25
1623406070000|2021-06-11 10:07:50|716918.6|715918.6|716908.6|715908.6|716918.6|715918.6|716905.8|715905.8|20
1623406080000|2021-06-11 10:08:00|716912.3|715912.3|716944.2|715944.2|717437.6|715946.4|716912.3|715429.9|24
1623406090000|2021-06-11 10:08:10|717455|715455|716991.2|715991.2|717456|715993.9|716962.3|715447|21
1623406100000|2021-06-11 10:08:20|716984|715984|716966.5|715966.5|717009.1|716009.1|716966.5|715966.5|22
1623406110000|2021-06-11 10:08:30|716974|715974|716949.6|715949.6|716975.6|715975.6|716948.7|715948.7|22
1623406120000|2021-06-11 10:08:40|716954.9|715954.9|716954.1|715954.1|716988.3|715988.3|716938.9|715938.9|26
1623406130000|2021-06-11 10:08:50|716965|715965|716931.1|715931.1|716965|715965|716927.5|715927.5|28
1623406140000|2021-06-11 10:09:00|716931.5|715931.5|716938.6|715938.6|716953.6|715953.6|716931.4|715931.4|25
1623406150000|2021-06-11 10:09:10|716939.1|715939.1|716897.7|715897.7|716940.1|715940.1|716892.5|715892.5|26
1623406160000|2021-06-11 10:09:20|716898.7|715898.7|716944.5|715944.5|716944.5|715944.5|716884|715884|19
1623406170000|2021-06-11 10:09:30|716945.5|715945.5|716940.5|715940.5|716963.7|715963.7|716933.3|715933.3|23
1623406180000|2021-06-11 10:09:40|716948.6|715948.6|716943.8|715943.8|716955.4|715955.4|716939.6|715939.6|28
1623406190000|2021-06-11 10:09:50|716942.5|715942.5|716939.5|715939.5|716944.9|715944.9|716921.1|715921.1|18
1623406200000|2021-06-11 10:10:00|716936.4|715936.4|716921.4|715921.4|716940.6|715940.6|716921.4|715921.4|18
1623406210000|2021-06-11 10:10:10|716922.5|715922.5|716905.2|715905.2|717411.1|715931|716900.8|715403.6|27
1623406220000|2021-06-11 10:10:20|716904.7|715904.7|716941.2|715941.2|716979.1|715979.1|716900.6|715900.6|29
1623406230000|2021-06-11 10:10:30|717439.6|715439.6|716937.8|715937.8|717439.6|715948.5|716930.9|715438.9|24
1623406240000|2021-06-11 10:10:40|716938.2|715938.2|716930.2|715930.2|717441.7|715938.8|716930.2|715437.4|22
1623406250000|2021-06-11 10:10:50|716938.7|715938.7|716932.7|715932.7|716940.5|715940.5|716928.5|715928.5|23
1623406260000|2021-06-11 10:11:00|716935.8|715935.8|716916.5|715916.5|716953.5|715953.5|716913|715913|19
1623406270000|2021-06-11 10:11:10|716918.1|715918.1|716915.8|715915.8|716923.4|715923.4|716911|715911|19
1623406280000|2021-06-11 10:11:20|716913.4|715913.4|716921.2|715921.2|716927.3|715927.3|716907|715907|18
1623406290000|2021-06-11 10:11:30|716917.4|715917.4|716921|715921|716936|715936|716912.7|715912.7|21
1623406300000|2021-06-11 10:11:40|716928.3|715928.3|716901.7|715901.7|717422|715928.3|716886.8|715397.2|26
1623406310000|2021-06-11 10:11:50|716901.1|715901.1|716905.3|715905.3|716918.2|715918.2|716896.3|715896.3|25
1623406320000|2021-06-11 10:12:00|716906.4|715906.4|716895.7|715895.7|717392.4|715906.4|716889|715392.4|17
1623406330000|2021-06-11 10:12:10|716894.6|715894.6|716916.3|715916.3|716925|715925|716890.2|715890.2|23
1623406340000|2021-06-11 10:12:20|716915.6|715915.6|716952.8|715952.8|717422.5|715956.7|716906.3|715415|26
1623406350000|2021-06-11 10:12:30|716953.8|715953.8|716966.4|715966.4|717474.2|715979.2|716944.5|715462.4|28
1623406360000|2021-06-11 10:12:40|716972.9|715972.9|716975.5|715975.5|716980.9|715980.9|716966.6|715966.6|17
1623406370000|2021-06-11 10:12:50|716973.7|715973.7|716981.7|715981.7|716981.7|715981.7|716941.1|715941.1|16
1623406380000|2021-06-11 10:13:00|716982.5|715982.5|717001.1|716001.1|717004.7|716004.7|716982.5|715982.5|22
1623406390000|2021-06-11 10:13:10|717002.5|716002.5|717577.2|715577.2|717577.2|716080.5|716996.6|715576.3|20
1623406400000|2021-06-11 10:13:20|717576.1|715576.1|716971|715971|717576.1|716074.4|716970.5|715576.1|25
1623406410000|2021-06-11 10:13:30|716973.5|715973.5|716934.8|715934.8|716973.5|715973.5|716920|715920|23
1623406420000|2021-06-11 10:13:40|716931.7|715931.7|716938.7|715938.7|717441.8|715973.8|716922.1|715441.8|22
1623406430000|2021-06-11 10:13:50|716941.6|715941.6|716911.7|715911.7|716945.5|715945.5|716898.7|715898.7|23
1623406440000|2021-06-11 10:14:00|716909.2|715909.2|716933.7|715933.7|716933.7|715933.7|716898.3|715898.3|19
1623406450000|2021-06-11 10:14:10|716933.3|715933.3|716930.3|715930.3|716934|715934|716926.3|715926.3|11
1623406460000|2021-06-11 10:14:20|716930.5|715930.5|716920|715920|716968.7|715968.7|716917|715917|16
1623406470000|2021-06-11 10:14:30|716918.5|715918.5|716926.1|715926.1|716926.1|715926.1|716913.5|715913.5|12
1623406480000|2021-06-11 10:14:40|716929.9|715929.9|716940.5|715940.5|716940.5|715940.5|716922.1|715922.1|18
1623406490000|2021-06-11 10:14:50|716933.2|715933.2|716983.6|715983.6|716997|715997|716933.2|715933.2|19
1623406500000|2021-06-11 10:15:00|716984.1|715984.1|716979.9|715979.9|716987.6|715987.6|716978.1|715978.1|25
1623406510000|2021-06-11 10:15:10|716979.2|715979.2|716978|715978|716985.4|715985.4|716970.5|715970.5|20
1623406520000|2021-06-11 10:15:20|716974.8|715974.8|716972|715972|716978.4|715978.4|716971.5|715971.5|13
1623406530000|2021-06-11 10:15:30|716974.7|715974.7|716972.6|715972.6|716975.1|715975.1|716960.7|715960.7|20
1623406540000|2021-06-11 10:15:40|716972.2|715972.2|716926.5|715926.5|717425.2|715972.8|716901.2|715425.2|17
1623406550000|2021-06-11 10:15:50|716925.8|715925.8|716925.7|715925.7|716935|715935|716923|715923|12
1623406560000|2021-06-11 10:16:00|716924.9|715924.9|716937|715937|716937|715937|716924.9|715924.9|16
1623406570000|2021-06-11 10:16:10|716935.5|715935.5|716932.3|715932.3|716938.2|715938.2|716917.6|715917.6|15
1623406580000|2021-06-11 10:16:20|716926.9|715926.9|717389.5|715389.5|717389.5|715943.8|716870.6|715389.5|29
1623406590000|2021-06-11 10:16:30|717385|715385|716852|715852|717385|715917.2|716850.2|715385|27
1623406600000|2021-06-11 10:16:40|716852.8|715852.8|716870.8|715870.8|716885.5|715885.5|716838.6|715838.6|16
1623406610000|2021-06-11 10:16:50|716871.6|715871.6|716871.1|715871.1|716874.7|715874.7|716869.4|715869.4|12
1623406620000|2021-06-11 10:17:00|716871.2|715871.2|716894.3|715894.3|716894.3|715894.3|716871.2|715871.2|17
1623406630000|2021-06-11 10:17:10|716892.7|715892.7|716900|715900|716909.5|715909.5|716888.3|715888.3|25
1623406640000|2021-06-11 10:17:20|716899.5|715899.5|716889.5|715889.5|716900.9|715900.9|716882|715882|14
1623406650000|2021-06-11 10:17:30|716888.9|715888.9|716893.1|715893.1|716897.6|715897.6|716888.9|715888.9|15
1623406660000|2021-06-11 10:17:40|716893|715893|716917.5|715917.5|716928|715928|716893|715893|13
1623406670000|2021-06-11 10:17:50|716916|715916|716851|715851|716921.5|715921.5|716834.8|715834.8|26
1623406680000|2021-06-11 10:18:00|716842.7|715842.7|716876.3|715876.3|716887.4|715887.4|716829.5|715829.5|23
1623406690000|2021-06-11 10:18:10|716879.9|715879.9|716887.3|715887.3|716889.5|715889.5|716875.3|715875.3|12
1623406700000|2021-06-11 10:18:20|716887.6|715887.6|716863.1|715863.1|716888.8|715888.8|716855.6|715855.6|15
1623406710000|2021-06-11 10:18:30|716856.6|715856.6|716864.2|715864.2|716872.7|715872.7|716852.9|715852.9|16
1623406720000|2021-06-11 10:18:40|716865.5|715865.5|716860.7|715860.7|716868.3|715868.3|716855.3|715855.3|13
1623406730000|2021-06-11 10:18:50|716857.1|715857.1|716861.5|715861.5|716861.5|715861.5|716855.3|715855.3|9
1623406740000|2021-06-11 10:19:00|716861.3|715861.3|716993.7|715993.7|717013|716013|716856.6|715856.6|24
1623406750000|2021-06-11 10:19:10|717004.9|716004.9|716984.8|715984.8|717004.9|716004.9|716982.4|715982.4|16
1623406760000|2021-06-11 10:19:20|716986.2|715986.2|716999.5|715999.5|717010.5|716010.5|716986.2|715986.2|15
1623406770000|2021-06-11 10:19:30|716992.2|715992.2|716989.1|715989.1|717003.3|716003.3|716987.1|715987.1|15
1623406780000|2021-06-11 10:19:40|716989.8|715989.8|716989.9|715989.9|717001|716001|716989|715989|14
1623406790000|2021-06-11 10:19:50|716991.4|715991.4|716992.2|715992.2|717002.3|716002.3|716991.4|715991.4|10
1623406800000|2021-06-11 10:20:00|716992.7|715992.7|717034.1|716034.1|717040.7|716040.7|716992.7|715992.7|21
1623406810000|2021-06-11 10:20:10|717032.6|716032.6|717051.2|716051.2|717051.2|716051.2|717028.3|716028.3|17
1623406820000|2021-06-11 10:20:20|717043.5|716043.5|717030.1|716030.1|717057.3|716057.3|717029.9|716029.9|20
1623406830000|2021-06-11 10:20:30|717030.2|716030.2|717040|716040|717048|716048|717030.1|716030.1|16
1623406840000|2021-06-11 10:20:40|717038.5|716038.5|717051.4|716051.4|717082.9|716082.9|717038.5|716038.5|18
1623406850000|2021-06-11 10:20:50|717051.8|716051.8|717007.2|716007.2|717506.6|716065.4|717007.2|715498|22
1623406860000|2021-06-11 10:21:00|717006.4|716006.4|717045.9|716045.9|717058|716058|717005.9|716005.9|20
1623406870000|2021-06-11 10:21:10|717046.4|716046.4|717043|716043|717046.4|716046.4|717041.5|716041.5|12
1623406880000|2021-06-11 10:21:20|717043.8|716043.8|717053.6|716053.6|717059.7|716059.7|717043.3|716043.3|20
1623406890000|2021-06-11 10:21:30|717053.8|716053.8|717053.8|716053.8|717053.8|716053.8|717042.7|716042.7|21
1623406900000|2021-06-11 10:21:40|717054.4|716054.4|717053.3|716053.3|717057.8|716057.8|717047.5|716047.5|17
1623406910000|2021-06-11 10:21:50|717049.1|716049.1|717009.1|716009.1|717053.5|716053.5|717009.1|716009.1|24
1623406920000|2021-06-11 10:22:00|717010|716010|717009|716009|717020.1|716020.1|717003.3|716003.3|17
1623406930000|2021-06-11 10:22:10|717007.2|716007.2|717041|716041|717046|716046|717007|716007|28
1623406940000|2021-06-11 10:22:20|717041.7|716041.7|717049.2|716049.2|717552.6|716052.8|717030.4|715552.2|17
1623406950000|2021-06-11 10:22:30|717043.2|716043.2|717037.5|716037.5|717043.2|716043.2|717033.3|716033.3|19
1623406960000|2021-06-11 10:22:40|717038.9|716038.9|717044.5|716044.5|717044.5|716044.5|717035.2|716035.2|13
1623406970000|2021-06-11 10:22:50|717044.7|716044.7|717036.1|716036.1|717045.1|716045.1|717035.9|716035.9|11
1623406980000|2021-06-11 10:23:00|717046|716046|717052.7|716052.7|717060.8|716060.8|717046|716046|21
1623406990000|2021-06-11 10:23:10|717052.3|716052.3|717032.2|716032.2|717052.3|716052.3|717029.8|716029.8|20
1623407000000|2021-06-11 10:23:20|717035.8|716035.8|717024.3|716024.3|717049|716049|717024.2|716024.2|11
1623407010000|2021-06-11 10:23:30|717025.5|716025.5|716959|715959|717035.6|716035.6|716959|715959|24
1623407020000|2021-06-11 10:23:40|716960.5|715960.5|716936.8|715936.8|716970.3|715970.3|716936.8|715936.8|16
1623407030000|2021-06-11 10:23:50|716936|715936|716952.2|715952.2|716956.7|715956.7|716935.6|715935.6|20
1623407040000|2021-06-11 10:24:00|716951.6|715951.6|716972.2|715972.2|716981.2|715981.2|716951.6|715951.6|17
1623407050000|2021-06-11 10:24:10|716970.4|715970.4|716966.4|715966.4|716976.9|715976.9|716966.4|715966.4|10
1623407060000|2021-06-11 10:24:20|716965.7|715965.7|716981.3|715981.3|717008.5|716008.5|716965.7|715965.7|17
1623407070000|2021-06-11 10:24:30|716980.8|715980.8|716985.1|715985.1|716988.5|715988.5|716978.8|715978.8|15
1623407080000|2021-06-11 10:24:40|716993|715993|717005.9|716005.9|717014.7|716014.7|716992.6|715992.6|14
1623407090000|2021-06-11 10:24:50|717003.2|716003.2|717038|716038|717544.7|716047.7|717003.2|715529.8|17
1623407100000|2021-06-11 10:25:00|717058.6|716058.6|717028.9|716028.9|717538.8|716058.6|717018.7|715519.5|30
1623407110000|2021-06-11 10:25:10|717027.3|716027.3|716974.9|715974.9|717097.8|716097.8|716958.6|715958.6|25
1623407120000|2021-06-11 10:25:20|716986.1|715986.1|717203.5|716203.5|717712.1|716203.5|716964.9|715612.7|27
1623407130000|2021-06-11 10:25:30|717680|715680|717134.2|716134.2|717680|716174|717127.7|715627.5|33
1623407140000|2021-06-11 10:25:40|717135|716135|717085.9|716085.9|717555|716140.2|717039.2|715524|33
1623407150000|2021-06-11 10:25:50|717086.1|716086.1|717553.8|715553.8|717556.2|716091.5|717053.3|715545.5|23
1623407160000|2021-06-11 10:26:00|717549.1|715549.1|717544|715544|717555.9|715555.9|717544|715544|18
1623407170000|2021-06-11 10:26:10|717541.2|715541.2|717519.3|715519.3|717545.1|716028.4|717010|715516|20
1623407180000|2021-06-11 10:26:20|717519.6|715519.6|717504.8|715504.8|717532.4|715532.4|717503.9|715503.9|25
1623407190000|2021-06-11 10:26:30|717500.3|715500.3|717651.8|715651.8|717697.2|715963.3|716954.7|715467.3|31
1623407200000|2021-06-11 10:26:40|717636.8|715636.8|717635|715635|717642.9|715642.9|717628.2|715628.2|18
1623407210000|2021-06-11 10:26:50|717634.2|715634.2|717646.7|715646.7|717661|715661|717634.1|715634.1|16
1623407220000|2021-06-11 10:27:00|717645.3|715645.3|717644.5|715644.5|717721.5|716180|717171.4|715640.2|31
1623407230000|2021-06-11 10:27:10|717641.6|715641.6|717695.5|715695.5|717698.8|716166.6|717166.1|715636.3|23
1623407240000|2021-06-11 10:27:20|717689.8|715689.8|717736.4|715736.4|717738.1|715738.1|717676.7|715676.7|22
1623407250000|2021-06-11 10:27:30|717737.4|715737.4|717752.1|715752.1|717752.7|716243|717181.1|715676.7|25
1623407260000|2021-06-11 10:27:40|717746|715746|717664|715664|717752.5|715752.5|717664|715664|29
1623407270000|2021-06-11 10:27:50|717670|715670|717685|715685|717735.6|715735.6|717668.2|715668.2|27
1623407280000|2021-06-11 10:28:00|717686|715686|717681|715681|717702.5|715702.5|717672.2|715672.2|22
1623407290000|2021-06-11 10:28:10|717681.6|715681.6|717653.7|715653.7|717681.9|715681.9|717648|715648|24
1623407300000|2021-06-11 10:28:20|717654.6|715654.6|717633|715633|717655.1|715655.1|717621.1|715621.1|29
1623407310000|2021-06-11 10:28:30|717630.3|715630.3|717638|715638|717638.1|715638.1|717611.4|715611.4|27
1623407320000|2021-06-11 10:28:40|717635|715635|717557.4|715557.4|717646.8|715646.8|717555.3|715555.3|19
1623407330000|2021-06-11 10:28:50|717560.4|715560.4|717612.7|715612.7|717658|715658|717560.4|715560.4|34
1623407340000|2021-06-11 10:29:00|717630.4|715630.4|717582.2|715582.2|717643.4|715643.4|717566.7|715566.7|27
1623407350000|2021-06-11 10:29:10|717593.8|715593.8|717565.6|715565.6|717681.7|715681.7|717535|715535|30
1623407360000|2021-06-11 10:29:20|717572.1|715572.1|717546.7|715546.7|717580|715580|717546.7|715546.7|26
1623407370000|2021-06-11 10:29:30|717552.1|715552.1|717508.1|715508.1|717596.2|715596.2|717491.1|715491.1|27
1623407380000|2021-06-11 10:29:40|717505.9|715505.9|717445.9|715445.9|717505.9|715505.9|717408.3|715408.3|23
1623407390000|2021-06-11 10:29:50|717506.5|715506.5|717611.7|715611.7|717615.3|715615.3|717407|715407|27
1623407400000|2021-06-11 10:30:00|717574.2|715574.2|717510.4|715510.4|717621.6|715621.6|717435.9|715435.9|29
1623407410000|2021-06-11 10:30:10|717494.2|715494.2|717401.7|715401.7|717498.3|715498.3|717370.7|715370.7|36
1623407420000|2021-06-11 10:30:20|717386|715386|716892|714892|717422.9|715422.9|716874.8|714874.8|38
1623407430000|2021-06-11 10:30:30|716893.2|714893.2|716850.2|714850.2|716921.6|714921.6|716839.9|714839.9|39
1623407440000|2021-06-11 10:30:40|716910.6|714910.6|717128|715128|717128|715128|716812.8|714812.8|39
1623407450000|2021-06-11 10:30:50|717124.7|715124.7|717296.1|715296.1|717408.4|715775.3|716775.3|715091|36
1623407460000|2021-06-11 10:31:00|717284.2|715284.2|717260|715260|717287.2|715287.2|717233.1|715233.1|30
1623407470000|2021-06-11 10:31:10|717259.6|715259.6|717354.5|715354.5|717354.5|715354.5|717233.7|715233.7|35
1623407480000|2021-06-11 10:31:20|717355.6|715355.6|717419.1|715419.1|717443.4|715443.4|717351.8|715351.8|30
1623407490000|2021-06-11 10:31:30|717418|715418|717398.9|715398.9|717464.7|715887.7|716887.7|715398.9|27
1623407500000|2021-06-11 10:31:40|717390.3|715390.3|717424.3|715424.3|717435.6|715435.6|717386.8|715386.8|34
1623407510000|2021-06-11 10:31:50|717411.1|715411.1|717544.9|715544.9|717570.6|716005.7|717005.7|715411.1|37
1623407520000|2021-06-11 10:32:00|717568.8|715568.8|717555.5|715555.5|717571.3|715571.3|717493.5|715493.5|36
1623407530000|2021-06-11 10:32:10|717558.4|715558.4|717505.5|715505.5|717558.4|716009.6|717002.3|715502.4|30
1623407540000|2021-06-11 10:32:20|717532.8|715532.8|717399.6|715399.6|717535.5|715963.5|716899.5|715399.6|35
1623407550000|2021-06-11 10:32:30|717411.2|715411.2|717410.6|715410.6|717469.2|715932|716932|715397.6|24
1623407560000|2021-06-11 10:32:40|717411.4|715411.4|717483.4|715483.4|717532.4|715982.4|716977.8|715408.5|31
1623407570000|2021-06-11 10:32:50|717476|715476|716973.4|715973.4|717513.2|716004.9|716969.8|715452.8|19
1623407580000|2021-06-11 10:33:00|716973.2|715973.2|716849.9|715849.9|717497.1|715978.1|716849.9|715401.2|31
1623407590000|2021-06-11 10:33:10|716825.2|715825.2|717247.1|715247.1|717320.4|715825.2|716740.3|715220.6|28
1623407600000|2021-06-11 10:33:20|717248.8|715248.8|716728.6|715728.6|717264.9|715728.6|716727.3|715219.5|28
1623407610000|2021-06-11 10:33:30|716726|715726|717028.8|715028.8|717145.7|715726|716636.6|715028.8|33
1623407620000|2021-06-11 10:33:40|717026.4|715026.4|716659.8|715659.8|717131.2|715659.8|716535.5|714979.3|38
1623407630000|2021-06-11 10:33:50|717179.3|715179.3|717177.7|715177.7|717179.3|715179.3|717121.6|715121.6|38
1623407640000|2021-06-11 10:34:00|717149.9|715149.9|717162.5|715162.5|717198.7|715682|716670.8|715144.3|30
1623407650000|2021-06-11 10:34:10|717154.3|715154.3|717180|715180|717195.9|715644.5|716637.1|715138.5|28
1623407660000|2021-06-11 10:34:20|717187.1|715187.1|717224.5|715224.5|717287.3|715761.3|716760.5|715187.1|25
1623407670000|2021-06-11 10:34:30|717224.3|715224.3|717227.1|715227.1|717236.9|715236.9|717218.9|715218.9|30
1623407680000|2021-06-11 10:34:40|717224.7|715224.7|716848.4|715848.4|717348.2|715866.5|716743.9|715224.7|29
1623407690000|2021-06-11 10:34:50|716862.6|715862.6|716806.6|715806.6|717338.6|715862.6|716794.2|715288.7|32
1623407700000|2021-06-11 10:35:00|716813.2|715813.2|716753.4|715753.4|717266.4|715813.2|716736.4|715240.8|35
1623407710000|2021-06-11 10:35:10|716758.1|715758.1|716658.1|715658.1|716758.1|715758.1|716649.6|715649.6|34
1623407720000|2021-06-11 10:35:20|716658.9|715658.9|716662|715662|716669.9|715669.9|716633.6|715633.6|25
1623407730000|2021-06-11 10:35:30|716660.5|715660.5|716555.8|715555.8|717070.9|715660.5|716537.4|715070.9|22
1623407740000|2021-06-11 10:35:40|716546.4|715546.4|716493.1|715493.1|717020.8|715564.3|716483.8|715020.8|20
1623407750000|2021-06-11 10:35:50|716508|715508|716360.3|715360.3|716999|715508|716353.6|714867.8|39
1623407760000|2021-06-11 10:36:00|716358.1|715358.1|716863.5|714863.5|716918.3|715398.8|716358.1|714849.1|34
1623407770000|2021-06-11 10:36:10|716864.5|714864.5|716327.9|715327.9|716869.1|715373.2|716327.9|714825.9|33
1623407780000|2021-06-11 10:36:20|716333.3|715333.3|716811.5|714811.5|716826|715333.3|716293.2|714766.6|35
1623407790000|2021-06-11 10:36:30|716811.3|714811.3|716262.5|715262.5|716816.7|715271.4|716244.1|714753|34
1623407800000|2021-06-11 10:36:40|716248.2|715248.2|716325.8|715325.8|716843.2|715334.9|716248.2|714759.1|35
1623407810000|2021-06-11 10:36:50|716340.1|715340.1|716519.7|714519.7|716848.7|715354.4|716340.1|714517.3|38
1623407820000|2021-06-11 10:37:00|716025.2|715025.2|716054.3|715054.3|716559|715070.4|716019.1|714510.7|35
1623407830000|2021-06-11 10:37:10|716054.6|715054.6|716536.5|714536.5|716538|715057.2|716011.7|714515.6|28
1623407840000|2021-06-11 10:37:20|716537.1|714537.1|716814.1|714814.1|716819.6|715329|716089|714516.7|31
1623407850000|2021-06-11 10:37:30|716822.2|714822.2|716688.4|714688.4|716822.2|715347.2|716165.8|714663.9|32
1623407860000|2021-06-11 10:37:40|716687.9|714687.9|716187.5|715187.5|716687.9|715213.9|716168.7|714679.1|30
1623407870000|2021-06-11 10:37:50|716188.2|715188.2|716195.5|715195.5|716653.2|715195.5|716146.5|714651.9|24
1623407880000|2021-06-11 10:38:00|716189.2|715189.2|716728.3|714728.3|716737|715203.1|716187.7|714691.5|31
1623407890000|2021-06-11 10:38:10|716728.8|714728.8|716327.6|715327.6|716831.6|715327.6|716294.9|714719.7|31
1623407900000|2021-06-11 10:38:20|716335.8|715335.8|716334|715334|716833.9|715335.8|716320.5|714818.5|22
1623407910000|2021-06-11 10:38:30|716328.5|715328.5|716850.3|714850.3|716850.3|715341.8|716324.4|714834.4|29
1623407920000|2021-06-11 10:38:40|716849|714849|716833.1|714833.1|716850.9|714850.9|716826.4|714826.4|31
1623407930000|2021-06-11 10:38:50|716832.3|714832.3|716459.8|715459.8|716936.1|715468|716436.7|714831.5|34
1623407940000|2021-06-11 10:39:00|716453.7|715453.7|716476.6|715476.6|716977.2|715481|716453.7|714971.4|24
1623407950000|2021-06-11 10:39:10|716477.6|715477.6|716939|714939|716948|715477.6|716448.1|714903.9|34
1623407960000|2021-06-11 10:39:20|716939.3|714939.3|716443.8|715443.8|716941|715447.6|716433|714938.4|20
1623407970000|2021-06-11 10:39:30|716933.6|714933.6|716991|714991|717011.9|715561.7|716520.1|714933.6|27
1623407980000|2021-06-11 10:39:40|716994.2|714994.2|717040.5|715040.5|717042.3|715042.3|716991.7|714991.7|21
1623407990000|2021-06-11 10:39:50|717002.4|715002.4|717050.5|715050.5|717061.8|715568.3|716542.5|714999.8|27
1623408000000|2021-06-11 10:40:00|716531.7|715531.7|717013.7|715013.7|717034.6|715531.7|716531.7|715008.9|26
1623408010000|2021-06-11 10:40:10|717015.4|715015.4|717046.2|715046.2|717046.2|715046.2|717001.7|715001.7|28
1623408020000|2021-06-11 10:40:20|717046.1|715046.1|716675.4|715675.4|717163|715675.4|716601.4|715026.4|26
1623408030000|2021-06-11 10:40:30|716672.7|715672.7|717215.2|715215.2|717227.2|715732.2|716653.5|715159.9|31
1623408040000|2021-06-11 10:40:40|717215.7|715215.7|717272.8|715272.8|717276.4|715759.2|716736.4|715215.7|27
1623408050000|2021-06-11 10:40:50|717269.5|715269.5|717270.1|715270.1|717279.8|715279.8|717262.9|715262.9|27
1623408060000|2021-06-11 10:41:00|717273.7|715273.7|716776.9|715776.9|717273.7|715776.9|716699.7|715205.2|32
1623408070000|2021-06-11 10:41:10|717272.9|715272.9|717360.1|715360.1|717368.2|715860.1|716771.9|715272.9|30
1623408080000|2021-06-11 10:41:20|717364.1|715364.1|717355.6|715355.6|717371.3|715863.8|716836.4|715348.8|23
1623408090000|2021-06-11 10:41:30|717354|715354|716870.5|715870.5|717359.4|715870.5|716842.3|715328|28
1623408100000|2021-06-11 10:41:40|716857|715857|717304.7|715304.7|717372.9|715857.2|716790.5|715289.7|26
1623408110000|2021-06-11 10:41:50|717308.6|715308.6|717312.9|715312.9|717312.9|715797.9|716797.9|715284.6|22
1623408120000|2021-06-11 10:42:00|716808.3|715808.3|717272.9|715272.9|717302.7|715815.9|716797.8|715265.9|31
1623408130000|2021-06-11 10:42:10|717261.8|715261.8|717277.6|715277.6|717283.5|715283.5|717261.8|715261.8|21
1623408140000|2021-06-11 10:42:20|717279|715279|717275.2|715275.2|717287.7|715287.7|717268.6|715268.6|25
1623408150000|2021-06-11 10:42:30|717282.4|715282.4|717255.5|715255.5|717282.4|715282.4|717232|715232|21
1623408160000|2021-06-11 10:42:40|717254.7|715254.7|717263|715263|717265|715758.3|716720.1|715213.2|33
1623408170000|2021-06-11 10:42:50|716777.6|715777.6|716857.3|715857.3|717308.5|715857.3|716753.8|715261.5|21
1623408180000|2021-06-11 10:43:00|717351.6|715351.6|716809.8|715809.8|717351.6|715854.8|716800.4|715319.3|34
1623408190000|2021-06-11 10:43:10|716754.9|715754.9|717295.5|715295.5|717301.7|715798.8|716754.9|715253.6|27
1623408200000|2021-06-11 10:43:20|717297|715297|717295.9|715295.9|717297.8|715297.8|717294.3|715294.3|18
1623408210000|2021-06-11 10:43:30|717296.3|715296.3|717328.5|715328.5|717339|715832.9|716832.1|715264|26
1623408220000|2021-06-11 10:43:40|717332.5|715332.5|717358.5|715358.5|717359|715852.6|716830.6|715329.3|24
1623408230000|2021-06-11 10:43:50|717368.2|715368.2|717336.7|715336.7|717368.2|715845.7|716834.5|715333.2|23
1623408240000|2021-06-11 10:44:00|717335.2|715335.2|717345.2|715345.2|717346.1|715346.1|717329.6|715329.6|19
1623408250000|2021-06-11 10:44:10|717344.8|715344.8|717362.8|715362.8|717362.8|715362.8|717336.6|715336.6|24
1623408260000|2021-06-11 10:44:20|717359.2|715359.2|717349|715349|717368.7|715830.4|716830.4|715340|27
1623408270000|2021-06-11 10:44:30|717348.2|715348.2|717346.3|715346.3|717348.2|715348.2|717335.7|715335.7|19
1623408280000|2021-06-11 10:44:40|717341.3|715341.3|716846.4|715846.4|717341.3|715854.3|716842|715341.3|24
1623408290000|2021-06-11 10:44:50|716850.1|715850.1|717266.7|715266.7|717345.6|715851.1|716833.8|715264.4|25
1623408300000|2021-06-11 10:45:00|717261|715261|717333.3|715333.3|717337.7|715337.7|717255|715255|31
1623408310000|2021-06-11 10:45:10|717336.1|715336.1|717355.5|715355.5|717364.3|715853.8|716853.8|715336.1|22
1623408320000|2021-06-11 10:45:20|717351.2|715351.2|717347.9|715347.9|717352.9|715352.9|717344.2|715344.2|16
1623408330000|2021-06-11 10:45:30|717346|715346|717347.2|715347.2|717354.2|715354.2|717346|715346|18
1623408340000|2021-06-11 10:45:40|717347.8|715347.8|717283.6|715283.6|717351.4|715351.4|717280.3|715280.3|31
1623408350000|2021-06-11 10:45:50|717277|715277|717345.6|715345.6|717351.6|715832.3|716832.3|715246.2|26
1623408360000|2021-06-11 10:46:00|717342.7|715342.7|716860.8|715860.8|717374.3|715864.8|716854.8|715339.4|24
1623408370000|2021-06-11 10:46:10|716858.4|715858.4|717347.2|715347.2|717370|715862.9|716858.4|715340.8|19
1623408380000|2021-06-11 10:46:20|717345.3|715345.3|717244.4|715244.4|717345.3|715833.9|716827.7|715241.4|16
1623408390000|2021-06-11 10:46:30|717242.8|715242.8|717265.1|715265.1|717347.2|715773|716773|715242.8|26
1623408400000|2021-06-11 10:46:40|717255.6|715255.6|717272.3|715272.3|717295.9|715295.9|717255.6|715255.6|33
1623408410000|2021-06-11 10:46:50|717276.6|715276.6|717262.9|715262.9|717276.6|715276.6|717262.7|715262.7|26
1623408420000|2021-06-11 10:47:00|717264|715264|717291|715291|717291|715291|717260.5|715260.5|20
1623408430000|2021-06-11 10:47:10|717275.1|715275.1|717306.7|715306.7|717319.7|715769.3|716769.3|715271.2|27
1623408440000|2021-06-11 10:47:20|717309.9|715309.9|717335.5|715335.5|717353.4|715353.4|717305.2|715305.2|17
1623408450000|2021-06-11 10:47:30|716818.8|715818.8|716845.3|715845.3|716851.3|715851.3|716818.8|715818.8|23
1623408460000|2021-06-11 10:47:40|716844.8|715844.8|716835.2|715835.2|716845.4|715845.4|716834.3|715834.3|14
1623408470000|2021-06-11 10:47:50|716842.1|715842.1|716844.9|715844.9|716854.7|715854.7|716819.8|715819.8|17
1623408480000|2021-06-11 10:48:00|716843.3|715843.3|716846.1|715846.1|716846.1|715846.1|716837.5|715837.5|13
1623408490000|2021-06-11 10:48:10|716843.3|715843.3|717360.9|715360.9|717360.9|715858.7|716843.3|715348.1|23
1623408500000|2021-06-11 10:48:20|717361.6|715361.6|717354.9|715354.9|717361.6|715361.6|717352.8|715352.8|20
1623408510000|2021-06-11 10:48:30|717353.6|715353.6|717356.2|715356.2|717362.1|715362.1|717353.6|715353.6|19
1623408520000|2021-06-11 10:48:40|717354.6|715354.6|716815.2|715815.2|717355.7|715838.3|716814.3|715347.7|14
1623408530000|2021-06-11 10:48:50|716816.7|715816.7|716828.6|715828.6|717361|715844.3|716814.7|715361|20
1623408540000|2021-06-11 10:49:00|716837.4|715837.4|717343|715343|717367.5|715849.5|716837.4|715342.7|21
1623408550000|2021-06-11 10:49:10|717341.7|715341.7|717347.8|715347.8|717350.5|715350.5|717341.7|715341.7|24
1623408560000|2021-06-11 10:49:20|717347.6|715347.6|716852.8|715852.8|717353.2|715852.8|716829.7|715344.8|25
1623408570000|2021-06-11 10:49:30|716851|715851|716850.3|715850.3|716852.6|715852.6|716843.6|715843.6|25
1623408580000|2021-06-11 10:49:40|716855.2|715855.2|716854.3|715854.3|716856.3|715856.3|716852.4|715852.4|23
1623408590000|2021-06-11 10:49:50|716852.8|715852.8|716850.5|715850.5|717359.3|715858.4|716846.5|715352.7|24
1623408600000|2021-06-11 10:50:00|716851.6|715851.6|716847.6|715847.6|716851.6|715851.6|716847.1|715847.1|18
1623408610000|2021-06-11 10:50:10|716847.8|715847.8|716854.7|715854.7|716855|715855|716843.9|715843.9|20
1623408620000|2021-06-11 10:50:20|716853.5|715853.5|716860|715860|716860|715860|716853.5|715853.5|15
1623408630000|2021-06-11 10:50:30|716858.4|715858.4|716863.4|715863.4|716866.1|715866.1|716858|715858|14
1623408640000|2021-06-11 10:50:40|716860.4|715860.4|716855.5|715855.5|716863|715863|716855.5|715855.5|16
1623408650000|2021-06-11 10:50:50|716859.1|715859.1|717365.9|715365.9|717370.7|715859.1|716857.6|715364.7|15
1623408660000|2021-06-11 10:51:00|717363.8|715363.8|716874.2|715874.2|717364.8|715874.8|716864.4|715363.8|9
1623408670000|2021-06-11 10:51:10|716872.5|715872.5|716871.2|715871.2|716876.5|715876.5|716868.4|715868.4|14
1623408680000|2021-06-11 10:51:20|716868.2|715868.2|717363.3|715363.3|717369.7|715871.2|716858|715363.3|20
1623408690000|2021-06-11 10:51:30|716863.1|715863.1|716865.1|715865.1|716868.7|715868.7|716857.8|715857.8|22
1623408700000|2021-06-11 10:51:40|716865.4|715865.4|716883.9|715883.9|717379|715885|716865.4|715369.3|24
1623408710000|2021-06-11 10:51:50|716861.4|715861.4|717368.6|715368.6|717376|715874.8|716771.9|715260.8|32
1623408720000|2021-06-11 10:52:00|717366|715366|716882.4|715882.4|717388|715885.4|716865.2|715365.5|21
1623408730000|2021-06-11 10:52:10|716879.7|715879.7|716876.7|715876.7|716879.7|715879.7|716869.3|715869.3|23
1623408740000|2021-06-11 10:52:20|716870.1|715870.1|716878.9|715878.9|716880.5|715880.5|716869.4|715869.4|11
1623408750000|2021-06-11 10:52:30|716871.3|715871.3|716879.5|715879.5|717358.7|715888.7|716864.9|715356.8|22
1623408760000|2021-06-11 10:52:40|716881.2|715881.2|716867.1|715867.1|716888.1|715888.1|716867.1|715867.1|24
1623408770000|2021-06-11 10:52:50|716876.1|715876.1|716882.8|715882.8|716883.4|715883.4|716866.3|715866.3|12
1623408780000|2021-06-11 10:53:00|716882.9|715882.9|716864.6|715864.6|717363.6|715889.8|716850|715343.4|21
1623408790000|2021-06-11 10:53:10|716850.9|715850.9|717364.2|715364.2|717365.2|715878|716850.9|715361.1|25
1623408800000|2021-06-11 10:53:20|717365.8|715365.8|717373.2|715373.2|717386.8|715874.8|716874.8|715365.5|24
1623408810000|2021-06-11 10:53:30|717372.6|715372.6|717382.6|715382.6|717385.7|715385.7|717369.8|715369.8|12
1623408820000|2021-06-11 10:53:40|717385.1|715385.1|717366.7|715366.7|717387.8|715876.9|716857.5|715364.1|14
1623408830000|2021-06-11 10:53:50|717368.5|715368.5|716869.3|715869.3|717374|715875.9|716866.9|715367.5|13
1623408840000|2021-06-11 10:54:00|716869.5|715869.5|717287|715287|717287|715871.5|716790.7|715287|22
1623408850000|2021-06-11 10:54:10|717285.1|715285.1|716761.8|715761.8|717285.1|715797.5|716758.1|715248|24
1623408860000|2021-06-11 10:54:20|716764.1|715764.1|717288.5|715288.5|717288.5|715806.6|716757.1|715273.8|30
1623408870000|2021-06-11 10:54:30|716806.7|715806.7|716788.8|715788.8|716806.7|715806.7|716779.4|715779.4|23
1623408880000|2021-06-11 10:54:40|716778.5|715778.5|716804.7|715804.7|717305.2|715812.2|716778.5|715302.8|28
1623408890000|2021-06-11 10:54:50|716803|715803|716774.5|715774.5|717273.6|715804.6|716770.7|715258.5|27
1623408900000|2021-06-11 10:55:00|716751.6|715751.6|716753.3|715753.3|717250.9|715770.1|716747.8|715242|22
1623408910000|2021-06-11 10:55:10|716755|715755|716741.8|715741.8|717238.9|715761.9|716741.8|715223.7|26
1623408920000|2021-06-11 10:55:20|717233|715233|717245.1|715245.1|717250.8|715755.9|716751.3|715230.7|27
1623408930000|2021-06-11 10:55:30|717245.4|715245.4|716750.5|715750.5|717257|715758.9|716742.5|715245.4|18
1623408940000|2021-06-11 10:55:40|716740.8|715740.8|717245.6|715245.6|717251.1|715740.8|716740.8|715233.8|18
1623408950000|2021-06-11 10:55:50|716750.5|715750.5|716775.3|715775.3|717252.2|715781.5|716734.1|715236.3|21
1623408960000|2021-06-11 10:56:00|716774.8|715774.8|716794.7|715794.7|717281.3|715801.4|716773.3|715253.6|24
1623408970000|2021-06-11 10:56:10|716799.3|715799.3|716789.1|715789.1|716802.1|715802.1|716783.8|715783.8|16
1623408980000|2021-06-11 10:56:20|716783.2|715783.2|716794|715794|716794|715794|716777.3|715777.3|23
1623408990000|2021-06-11 10:56:30|716792.1|715792.1|716798.9|715798.9|716808.9|715808.9|716766.7|715766.7|22
1623409000000|2021-06-11 10:56:40|716794.8|715794.8|716630.9|715630.9|717169.7|715794.8|716630.9|715163.3|23
1623409010000|2021-06-11 10:56:50|717101.5|715101.5|716693.8|715693.8|717101.5|715703.6|716613|715087.9|30
1623409020000|2021-06-11 10:57:00|716691.3|715691.3|716662.7|715662.7|717153.9|715702.7|716644.9|715153.3|27
1623409030000|2021-06-11 10:57:10|716689.9|715689.9|716691.5|715691.5|716695.1|715695.1|716686.5|715686.5|20
1623409040000|2021-06-11 10:57:20|716691.9|715691.9|716661.6|715661.6|717139.5|715695.3|716658.2|715139.5|27
1623409050000|2021-06-11 10:57:30|716685.9|715685.9|716698.4|715698.4|716700.3|715700.3|716682.8|715682.8|17
1623409060000|2021-06-11 10:57:40|716685|715685|716680.8|715680.8|717156.5|715688.8|716673|715156.5|9
1623409070000|2021-06-11 10:57:50|716680.1|715680.1|716627.7|715627.7|716717.3|715717.3|716616.2|715616.2|23
1623409080000|2021-06-11 10:58:00|716626.2|715626.2|716698|715698|717151.3|715698|716602.5|715151.3|29
1623409090000|2021-06-11 10:58:10|716703.9|715703.9|717157.6|715157.6|717160.8|715703.9|716635.9|715157.6|20
1623409100000|2021-06-11 10:58:20|716691.1|715691.1|716682.1|715682.1|716697|715697|716675.7|715675.7|24
1623409110000|2021-06-11 10:58:30|716683.6|715683.6|716734.6|715734.6|716760.3|715760.3|716670.5|715670.5|18
1623409120000|2021-06-11 10:58:40|716759.8|715759.8|716745.3|715745.3|717247.8|715773.5|716726|715212|26
1623409130000|2021-06-11 10:58:50|716744.2|715744.2|716743.1|715743.1|716746.2|715746.2|716712.8|715712.8|14
1623409140000|2021-06-11 10:59:00|716742.7|715742.7|716752.8|715752.8|716759.6|715759.6|716729.7|715729.7|17
1623409150000|2021-06-11 10:59:10|716754.5|715754.5|716754.5|715754.5|716770.7|715770.7|716723.9|715723.9|17
1623409160000|2021-06-11 10:59:20|716746.7|715746.7|716711.6|715711.6|717229.7|715776.9|716711.6|715229.7|17
1623409170000|2021-06-11 10:59:30|716734.8|715734.8|716743.1|715743.1|716752.4|715752.4|716724|715724|24
1623409180000|2021-06-11 10:59:40|716750.1|715750.1|716747.1|715747.1|716750.1|715750.1|716726.1|715726.1|18
1623409190000|2021-06-11 10:59:50|716747.4|715747.4|716778.1|715778.1|717270.2|715804.6|716735.9|715270.2|35
1623409200000|2021-06-11 11:00:00|716777.3|715777.3|716827.4|715827.4|716838.3|715838.3|716774.2|715774.2|28
1623409210000|2021-06-11 11:00:10|716826|715826|716838.6|715838.6|716840.2|715840.2|716821.1|715821.1|14
1623409220000|2021-06-11 11:00:20|716827.1|715827.1|716821.5|715821.5|716840.4|715840.4|716818.6|715818.6|11
1623409230000|2021-06-11 11:00:30|716818.6|715818.6|716824.6|715824.6|716837.1|715837.1|716814.2|715814.2|20
1623409240000|2021-06-11 11:00:40|716822.1|715822.1|716826.5|715826.5|716831.8|715831.8|716822.1|715822.1|13
1623409250000|2021-06-11 11:00:50|716824.9|715824.9|716821.2|715821.2|716832|715832|716821.2|715821.2|12
1623409260000|2021-06-11 11:01:00|716826.8|715826.8|716860.4|715860.4|717352.8|715862.3|716826.8|715326.6|28
1623409270000|2021-06-11 11:01:10|716854.8|715854.8|716853.5|715853.5|716855.6|715855.6|716851.1|715851.1|26
1623409280000|2021-06-11 11:01:20|716851.9|715851.9|716847.1|715847.1|716853.3|715853.3|716843|715843|24
1623409290000|2021-06-11 11:01:30|716846.7|715846.7|716854.5|715854.5|716855.8|715855.8|716845.4|715845.4|17
1623409300000|2021-06-11 11:01:40|716856.6|715856.6|716857.9|715857.9|716857.9|715857.9|716839.1|715839.1|15
1623409310000|2021-06-11 11:01:50|716860.9|715860.9|717346.1|715346.1|717353.4|715860.9|716848.8|715335.2|26
1623409320000|2021-06-11 11:02:00|717345.8|715345.8|716836.1|715836.1|717348|715844.4|716836.1|715337.9|17
1623409330000|2021-06-11 11:02:10|716835.9|715835.9|717340.4|715340.4|717346.3|715835.9|716835.9|715338.3|14
1623409340000|2021-06-11 11:02:20|717336.3|715336.3|717334.2|715334.2|717348.6|715868.8|716838.8|715329.4|18
1623409350000|2021-06-11 11:02:30|717337|715337|717299.4|715299.4|717337|715839.1|716825.5|715289.7|10
1623409360000|2021-06-11 11:02:40|716807.3|715807.3|716792.4|715792.4|717301.2|715815|716784.3|715285.5|27
1623409370000|2021-06-11 11:02:50|716802.7|715802.7|716781.9|715781.9|717286.9|715803.1|716781.9|715264.3|16
1623409380000|2021-06-11 11:03:00|716782|715782|717337.8|715337.8|717337.8|715818|716776.7|715275.2|23
1623409390000|2021-06-11 11:03:10|716832.5|715832.5|717314.4|715314.4|717318.9|715840.7|716823.6|715308.5|23
1623409400000|2021-06-11 11:03:20|717314.7|715314.7|717301.2|715301.2|717314.7|715814.7|716806.5|715299.9|21
1623409410000|2021-06-11 11:03:30|717302.5|715302.5|716819.8|715819.8|717313.8|715819.8|716819.8|715301|20
1623409420000|2021-06-11 11:03:40|716814.9|715814.9|716793.1|715793.1|717301|715814.9|716790.1|715281.3|23
1623409430000|2021-06-11 11:03:50|716765.5|715765.5|717237.9|715237.9|717263.4|715765.5|716747.4|715231.1|30
1623409440000|2021-06-11 11:04:00|717235.3|715235.3|717161.2|715161.2|717235.3|715728.3|716654.8|715151.5|29
1623409450000|2021-06-11 11:04:10|717159|715159|717205.5|715205.5|717205.5|715684.3|716671.2|715159|26
1623409460000|2021-06-11 11:04:20|717203.5|715203.5|717206.3|715206.3|717236.4|715739.2|716719.4|715203.5|30
1623409470000|2021-06-11 11:04:30|717205.5|715205.5|716790.8|715790.8|717280.2|715794|716748.5|715205.5|29
1623409480000|2021-06-11 11:04:40|717312.1|715312.1|716801.4|715801.4|717319.1|715819.3|716801.4|715311.7|23
1623409490000|2021-06-11 11:04:50|717261.9|715261.9|717253.1|715253.1|717261.9|715767.3|716757.6|715232.9|22
1623409500000|2021-06-11 11:05:00|717250.8|715250.8|716770.4|715770.4|717274.2|715779.6|716768.8|715228|34
1623409510000|2021-06-11 11:05:10|716769.4|715769.4|717243.2|715243.2|717256.2|715773.8|716762.4|715243.2|25
1623409520000|2021-06-11 11:05:20|717244.2|715244.2|716727.5|715727.5|717244.6|715731.6|716709.4|715199.3|28
1623409530000|2021-06-11 11:05:30|716724.4|715724.4|717233.6|715233.6|717244.6|715746.5|716724.4|715233.6|30
1623409540000|2021-06-11 11:05:40|717233.3|715233.3|717266.5|715266.5|717266.5|715769.2|716755.6|715230.4|24
1623409550000|2021-06-11 11:05:50|717267.1|715267.1|717279.7|715279.7|717302.3|715787.4|716787.4|715262.3|26
1623409560000|2021-06-11 11:06:00|717278.6|715278.6|717296.4|715296.4|717298.2|715804.3|716800|715273.6|22
1623409570000|2021-06-11 11:06:10|717297.1|715297.1|717226.7|715226.7|717297.1|715775.7|716718.5|715218.3|28
1623409580000|2021-06-11 11:06:20|717227.8|715227.8|717228.7|715228.7|717230.1|715737.4|716712.9|715207.7|26
1623409590000|2021-06-11 11:06:30|717230|715230|716789.2|715789.2|717236.8|715795.9|716738.1|715227.9|28
1623409600000|2021-06-11 11:06:40|716803.5|715803.5|716765.7|715765.7|717261.1|715810.4|716757.8|715255.9|26
1623409610000|2021-06-11 11:06:50|716774.9|715774.9|716764.9|715764.9|716783.1|715783.1|716762.2|715762.2|31
1623409620000|2021-06-11 11:07:00|716771.2|715771.2|717181.5|715181.5|717253.9|715771.2|716727.3|715180.4|27
1623409630000|2021-06-11 11:07:10|717187.6|715187.6|716705.3|715705.3|717241|715716.4|716686.6|715182.4|23
1623409640000|2021-06-11 11:07:20|716707.8|715707.8|716701.8|715701.8|716710|715710|716698.5|715698.5|22
1623409650000|2021-06-11 11:07:30|716694.6|715694.6|717189.3|715189.3|717194.4|715694.6|716690.8|715177.4|36
1623409660000|2021-06-11 11:07:40|717186.8|715186.8|716658.7|715658.7|717196.5|715725|716655.3|715185.3|25
1623409670000|2021-06-11 11:07:50|716660.4|715660.4|716651.6|715651.6|716661.1|715661.1|716651.4|715651.4|11
1623409680000|2021-06-11 11:08:00|716652.6|715652.6|716654.6|715654.6|716657.3|715657.3|716649.9|715649.9|23
1623409690000|2021-06-11 11:08:10|716654.7|715654.7|716678.7|715678.7|717191.6|715702.2|716654.7|715151.7|33
1623409700000|2021-06-11 11:08:20|716670.2|715670.2|716663.7|715663.7|716670.2|715670.2|716642.1|715642.1|26
1623409710000|2021-06-11 11:08:30|716664.4|715664.4|716644.8|715644.8|716664.4|715664.4|716641|715641|19
1623409720000|2021-06-11 11:08:40|716644.2|715644.2|716638.1|715638.1|716645.4|715645.4|716638.1|715638.1|20
1623409730000|2021-06-11 11:08:50|716637.4|715637.4|716534.6|715534.6|717060.9|715654.2|716525|715060.9|30
1623409740000|2021-06-11 11:09:00|716528|715528|716540.2|715540.2|716559.6|715559.6|716528|715528|34
1623409750000|2021-06-11 11:09:10|716547.3|715547.3|716540.2|715540.2|716547.3|715547.3|716527.2|715527.2|28
1623409760000|2021-06-11 11:09:20|716537.2|715537.2|716548.8|715548.8|716548.8|715548.8|716533.5|715533.5|23
1623409770000|2021-06-11 11:09:30|716553.2|715553.2|716580.3|715580.3|716605.2|715605.2|716549.7|715549.7|28
1623409780000|2021-06-11 11:09:40|716580.1|715580.1|716581.3|715581.3|716588.3|715588.3|716579.8|715579.8|14
1623409790000|2021-06-11 11:09:50|716583.7|715583.7|716670.4|715670.4|716671.9|715671.9|716580.3|715580.3|25
1623409800000|2021-06-11 11:10:00|717167.3|715167.3|716660.5|715660.5|717167.3|715670.1|716652.3|715145.3|26
1623409810000|2021-06-11 11:10:10|716657.3|715657.3|716739|715739|717195.8|715745.2|716652.6|715195.8|29
1623409820000|2021-06-11 11:10:20|716747.9|715747.9|716740|715740|716767.4|715767.4|716733.6|715733.6|26
1623409830000|2021-06-11 11:10:30|716740.9|715740.9|716759.5|715759.5|717262.7|715781.1|716735.1|715248.8|27
1623409840000|2021-06-11 11:10:40|716757.6|715757.6|716803.9|715803.9|716818.6|715818.6|716755.8|715755.8|21
1623409850000|2021-06-11 11:10:50|716804.4|715804.4|716816.1|715816.1|717296|715825.3|716785.6|715293.5|27
1623409860000|2021-06-11 11:11:00|716815.4|715815.4|716799.8|715799.8|716821|715821|716794.7|715794.7|23
1623409870000|2021-06-11 11:11:10|716798.9|715798.9|716796.5|715796.5|716809.4|715809.4|716795.8|715795.8|14
1623409880000|2021-06-11 11:11:20|716796.6|715796.6|716832.4|715832.4|717322|715857.4|716796.6|715322|18
1623409890000|2021-06-11 11:11:30|716838.2|715838.2|716861.4|715861.4|716861.4|715861.4|716834.4|715834.4|17
1623409900000|2021-06-11 11:11:40|716862.1|715862.1|716851.4|715851.4|716862.1|715862.1|716845.3|715845.3|13
1623409910000|2021-06-11 11:11:50|716853.2|715853.2|716860.1|715860.1|716860.2|715860.2|716840.5|715840.5|24
1623409920000|2021-06-11 11:12:00|716859.6|715859.6|716848.1|715848.1|716863.8|715863.8|716839.8|715839.8|24
1623409930000|2021-06-11 11:12:10|716849.2|715849.2|716851.7|715851.7|717342|715860.3|716834.1|715342|28
1623409940000|2021-06-11 11:12:20|716850.8|715850.8|716847.5|715847.5|716856.4|715856.4|716845.6|715845.6|20
1623409950000|2021-06-11 11:12:30|716846.8|715846.8|716847.7|715847.7|716851.4|715851.4|716831.2|715831.2|22
1623409960000|2021-06-11 11:12:40|716849|715849|716848.2|715848.2|716860|715860|716846.7|715846.7|16
1623409970000|2021-06-11 11:12:50|716846.2|715846.2|717350.1|715350.1|717350.1|715858.1|716841.4|715346.1|25
1623409980000|2021-06-11 11:13:00|717348.2|715348.2|716899.1|715899.1|717348.2|715901.4|716848.4|715343.4|29
1623409990000|2021-06-11 11:13:10|716901.4|715901.4|716902.4|715902.4|717393.8|715918|716889.3|715392|25
1623410000000|2021-06-11 11:13:20|716902|715902|716893.1|715893.1|716902.5|715902.5|716888.6|715888.6|29
1623410010000|2021-06-11 11:13:30|716892.3|715892.3|716899.4|715899.4|717422.6|715905.1|716884.5|715399.2|19
1623410020000|2021-06-11 11:13:40|716906.2|715906.2|716662.4|715662.4|716906.2|715906.2|716653.2|715653.2|35
1623410030000|2021-06-11 11:13:50|716669.5|715669.5|716771.1|715771.1|717181.1|715792.5|716654.3|715168.7|31
1623410040000|2021-06-11 11:14:00|716777.8|715777.8|716776.3|715776.3|717261.5|715794.9|716761.6|715255.1|25
1623410050000|2021-06-11 11:14:10|716780.1|715780.1|716764|715764|716792|715792|716742|715742|21
1623410060000|2021-06-11 11:14:20|716763.9|715763.9|717291.5|715291.5|717291.5|715809.2|716759.3|715291.5|30
1623410070000|2021-06-11 11:14:30|716792.7|715792.7|716808.8|715808.8|716816|715816|716791.3|715791.3|27
1623410080000|2021-06-11 11:14:40|716814.4|715814.4|716855.5|715855.5|716871.3|715871.3|716804.4|715804.4|33
1623410090000|2021-06-11 11:14:50|716853.4|715853.4|716876|715876|716881|715881|716844|715844|35
1623410100000|2021-06-11 11:15:00|716856.9|715856.9|716856.2|715856.2|716875.1|715875.1|716851.4|715851.4|33
1623410110000|2021-06-11 11:15:10|716859.6|715859.6|716867.8|715867.8|717369|715889.3|716853.7|715369|28
1623410120000|2021-06-11 11:15:20|716852.2|715852.2|716879.7|715879.7|716879.7|715879.7|716852.2|715852.2|22
1623410130000|2021-06-11 11:15:30|716879.5|715879.5|716893.6|715893.6|716897.4|715897.4|716861.5|715861.5|27
1623410140000|2021-06-11 11:15:40|716894.9|715894.9|716879.4|715879.4|716908.6|715908.6|716875.9|715875.9|28
1623410150000|2021-06-11 11:15:50|716883.6|715883.6|716892.4|715892.4|716900.4|715900.4|716883.6|715883.6|21
1623410160000|2021-06-11 11:16:00|716893.5|715893.5|716896.7|715896.7|716897.7|715897.7|716883.6|715883.6|20
1623410170000|2021-06-11 11:16:10|716897.3|715897.3|716897|715897|716902.4|715902.4|716886.5|715886.5|22
1623410180000|2021-06-11 11:16:20|716896.3|715896.3|716883.1|715883.1|716899.5|715899.5|716880.3|715880.3|25
1623410190000|2021-06-11 11:16:30|716880.4|715880.4|716892.1|715892.1|716896.8|715896.8|716876.5|715876.5|24
1623410200000|2021-06-11 11:16:40|716893.2|715893.2|716898.7|715898.7|716900.2|715900.2|716890.1|715890.1|29
1623410210000|2021-06-11 11:16:50|716898|715898|716867.5|715867.5|716898.9|715898.9|716860.1|715860.1|28
1623410220000|2021-06-11 11:17:00|716826.9|715826.9|716822|715822|716826.9|715826.9|716808.1|715808.1|22
1623410230000|2021-06-11 11:17:10|716824.8|715824.8|716825.5|715825.5|716828.9|715828.9|716820.2|715820.2|18
1623410240000|2021-06-11 11:17:20|716825.2|715825.2|717360.4|715360.4|717371.3|715875.6|716783.6|715349.3|28
1623410250000|2021-06-11 11:17:30|717359.6|715359.6|717377.4|715377.4|717378.6|715881.6|716863.9|715356.3|28
1623410260000|2021-06-11 11:17:40|716877.1|715877.1|717388.7|715388.7|717388.7|715881.2|716873.8|715376.3|24
1623410270000|2021-06-11 11:17:50|717384.2|715384.2|716892.2|715892.2|717398.9|715899.2|716882.3|715384.2|23
1623410280000|2021-06-11 11:18:00|716886.7|715886.7|716904|715904|717403.2|715907.5|716883|715391|26
1623410290000|2021-06-11 11:18:10|716908.4|715908.4|716902.2|715902.2|716908.4|715908.4|716897.5|715897.5|21
1623410300000|2021-06-11 11:18:20|716898.1|715898.1|716898.5|715898.5|716906.1|715906.1|716897.3|715897.3|23
1623410310000|2021-06-11 11:18:30|716903.1|715903.1|716887.3|715887.3|717404.8|715913.4|716887.3|715397.9|27
1623410320000|2021-06-11 11:18:40|716888.3|715888.3|716886.5|715886.5|717384|715891|716882.6|715379|26
1623410330000|2021-06-11 11:18:50|716886.8|715886.8|716883.9|715883.9|716886.8|715886.8|716880.8|715880.8|17
1623410340000|2021-06-11 11:19:00|716884.4|715884.4|716902.5|715902.5|716902.5|715902.5|716882.1|715882.1|17
1623410350000|2021-06-11 11:19:10|716899.8|715899.8|716894.5|715894.5|716902.8|715902.8|716893|715893|16
1623410360000|2021-06-11 11:19:20|716892.6|715892.6|716893.4|715893.4|716896.7|715896.7|716892.2|715892.2|28
1623410370000|2021-06-11 11:19:30|716897.3|715897.3|717393|715393|717399.1|715900.2|716890.6|715393|29
1623410380000|2021-06-11 11:19:40|717392.5|715392.5|717392.7|715392.7|717396.5|715396.5|717392.5|715392.5|21
1623410390000|2021-06-11 11:19:50|717393|715393|716899.6|715899.6|717393|715901.5|716893.3|715393|20
1623410400000|2021-06-11 11:20:00|716897.9|715897.9|717392.1|715392.1|717393.2|715898.8|716889.2|715391.8|20
1623410410000|2021-06-11 11:20:10|717392.2|715392.2|717393.2|715393.2|717397.2|715397.2|717391.9|715391.9|17
1623410420000|2021-06-11 11:20:20|717392.7|715392.7|716891.7|715891.7|717392.7|715896.7|716887|715391.9|20
1623410430000|2021-06-11 11:20:30|716889.5|715889.5|716894.2|715894.2|717399.3|715894.2|716888.8|715392.3|24
1623410440000|2021-06-11 11:20:40|716894.6|715894.6|716897.9|715897.9|716897.9|715897.9|716885.5|715885.5|15
1623410450000|2021-06-11 11:20:50|716898|715898|716893.6|715893.6|716900.6|715900.6|716893.6|715893.6|17
1623410460000|2021-06-11 11:21:00|716892.9|715892.9|716901.3|715901.3|716901.3|715901.3|716892.9|715892.9|25
1623410470000|2021-06-11 11:21:10|716901.6|715901.6|716899.6|715899.6|716901.6|715901.6|716889.3|715889.3|12
1623410480000|2021-06-11 11:21:20|716895.3|715895.3|716894.8|715894.8|716903.1|715903.1|716893.9|715893.9|17
1623410490000|2021-06-11 11:21:30|716898.9|715898.9|716887.6|715887.6|716899|715899|716884.7|715884.7|21
1623410500000|2021-06-11 11:21:40|716887.5|715887.5|716900.8|715900.8|716900.8|715900.8|716887.5|715887.5|18
1623410510000|2021-06-11 11:21:50|716908.3|715908.3|716891.5|715891.5|717401.2|715908.3|716891.5|715390.5|31
1623410520000|2021-06-11 11:22:00|716894.3|715894.3|716894.6|715894.6|716895.4|715895.4|716888.8|715888.8|27
1623410530000|2021-06-11 11:22:10|716896.6|715896.6|716875.8|715875.8|716898.1|715898.1|716870.2|715870.2|24
1623410540000|2021-06-11 11:22:20|716863.8|715863.8|716875.2|715875.2|716879.2|715879.2|716863.8|715863.8|25
1623410550000|2021-06-11 11:22:30|716879|715879|716873.1|715873.1|716893.8|715893.8|716867.5|715867.5|17
1623410560000|2021-06-11 11:22:40|716874.9|715874.9|716879.1|715879.1|716881.7|715881.7|716871.9|715871.9|15
1623410570000|2021-06-11 11:22:50|716881.7|715881.7|716753.8|715753.8|716883.2|715883.2|716753.8|715753.8|18
1623410580000|2021-06-11 11:23:00|716751.5|715751.5|716870.6|715870.6|717373.7|715883|716751.5|715359.1|32
1623410590000|2021-06-11 11:23:10|716869.9|715869.9|716870.2|715870.2|717373.4|715881.1|716869.9|715368|19
1623410600000|2021-06-11 11:23:20|716870.5|715870.5|717380|715380|717380|715875.7|716868.1|715373.4|24
1623410610000|2021-06-11 11:23:30|717387|715387|716895.8|715895.8|717387|715903.1|716895.5|715380.8|26
1623410620000|2021-06-11 11:23:40|716897.2|715897.2|716901.5|715901.5|716902.6|715902.6|716895.2|715895.2|24
1623410630000|2021-06-11 11:23:50|716901|715901|716897.5|715897.5|716903.6|715903.6|716894.9|715894.9|29
1623410640000|2021-06-11 11:24:00|716898.2|715898.2|716899.2|715899.2|716901.9|715901.9|716891.8|715891.8|28
1623410650000|2021-06-11 11:24:10|716896|715896|716896.4|715896.4|716900.2|715900.2|716894.4|715894.4|20
1623410660000|2021-06-11 11:24:20|716895.7|715895.7|716910.3|715910.3|716910.3|715910.3|716895.3|715895.3|20
1623410670000|2021-06-11 11:24:30|716909.9|715909.9|716950.9|715950.9|716975|715975|716909.2|715909.2|16
1623410680000|2021-06-11 11:24:40|716951.2|715951.2|716991.5|715991.5|716991.5|715991.5|716951.2|715951.2|19
1623410690000|2021-06-11 11:24:50|716990.8|715990.8|716991.5|715991.5|717000.1|716000.1|716989.7|715989.7|13
1623410700000|2021-06-11 11:25:00|716990.7|715990.7|716992.4|715992.4|716999.1|715999.1|716990.2|715990.2|15
1623410710000|2021-06-11 11:25:10|716992.1|715992.1|716984.7|715984.7|716992.1|715992.1|716981.9|715981.9|20
1623410720000|2021-06-11 11:25:20|716985|715985|716985.7|715985.7|716985.7|715985.7|716981.1|715981.1|19
1623410730000|2021-06-11 11:25:30|716985.5|715985.5|716987.1|715987.1|716996.2|715996.2|716984.7|715984.7|20
1623410740000|2021-06-11 11:25:40|716986|715986|716993|715993|716993.2|715993.2|716983.8|715983.8|14
1623410750000|2021-06-11 11:25:50|716992.9|715992.9|717001.3|716001.3|717004.9|716004.9|716990|715990|16
1623410760000|2021-06-11 11:26:00|717002|716002|717002.8|716002.8|717004.3|716004.3|716995|715995|18
1623410770000|2021-06-11 11:26:10|716994.6|715994.6|716989.2|715989.2|716994.6|715994.6|716982.9|715982.9|21
1623410780000|2021-06-11 11:26:20|716988.6|715988.6|716988.4|715988.4|716998.8|715998.8|716988.4|715988.4|15
1623410790000|2021-06-11 11:26:30|716985.3|715985.3|716869.2|715869.2|717001.8|716001.8|716863.9|715863.9|22
1623410800000|2021-06-11 11:26:40|716870|715870|716876.5|715876.5|716887.2|715887.2|716870|715870|14
1623410810000|2021-06-11 11:26:50|716877.6|715877.6|716916.6|715916.6|716964.3|715964.3|716877.6|715877.6|22
1623410820000|2021-06-11 11:27:00|716913.5|715913.5|716958.3|715958.3|716966.3|715966.3|716913.5|715913.5|33
1623410830000|2021-06-11 11:27:10|716979.1|715979.1|716900.5|715900.5|717467.5|715979.3|716900.5|715467.5|25
1623410840000|2021-06-11 11:27:20|716906.3|715906.3|716950.7|715950.7|716959|715959|716874.1|715874.1|31
1623410850000|2021-06-11 11:27:30|716953.5|715953.5|716965.7|715965.7|716971.1|715971.1|716953.5|715953.5|20
1623410860000|2021-06-11 11:27:40|716965.2|715965.2|716961|715961|716967.4|715967.4|716957.9|715957.9|16
1623410870000|2021-06-11 11:27:50|716962.3|715962.3|716989.3|715989.3|716997.6|715997.6|716956.9|715956.9|20
1623410880000|2021-06-11 11:28:00|716989.4|715989.4|717004.2|716004.2|717010.4|716010.4|716983.8|715983.8|16
1623410890000|2021-06-11 11:28:10|717006.7|716006.7|717011.3|716011.3|717013.5|716013.5|717005|716005|17
1623410900000|2021-06-11 11:28:20|717008.7|716008.7|717000.9|716000.9|717016.9|716016.9|717000.9|716000.9|20
1623410910000|2021-06-11 11:28:30|717008.1|716008.1|716926.8|715926.8|717451.5|716008.1|716880|715442.8|32
1623410920000|2021-06-11 11:28:40|716933.5|715933.5|716925.8|715925.8|716934.1|715934.1|716920.9|715920.9|19
1623410930000|2021-06-11 11:28:50|716925|715925|716924.6|715924.6|716933|715933|716920.9|715920.9|31
1623410940000|2021-06-11 11:29:00|716924.8|715924.8|716919.7|715919.7|716931.7|715931.7|716916|715916|29
1623410950000|2021-06-11 11:29:10|716918.8|715918.8|716946.8|715946.8|717431.2|715946.8|716880.2|715410.5|35
1623410960000|2021-06-11 11:29:20|716960.1|715960.1|717376.8|715376.8|717460.5|715967.6|716850|715376.8|32
1623410970000|2021-06-11 11:29:30|717375.3|715375.3|716874.2|715874.2|717375.3|715884.4|716860|715372.3|38
1623410980000|2021-06-11 11:29:40|716871.1|715871.1|717396.2|715396.2|717396.2|715893.5|716863.2|715396.2|33
1623410990000|2021-06-11 11:29:50|717386.5|715386.5|717399.8|715399.8|717400.9|715916.2|716860.2|715370.1|34
1623411000000|2021-06-11 11:30:00|716906.3|715906.3|716975.5|715975.5|717445.5|715985.8|716903.3|715410.7|37
1623411010000|2021-06-11 11:30:10|716975.9|715975.9|717024.8|716024.8|717467.7|716024.8|716958.7|715457.6|38
1623411020000|2021-06-11 11:30:20|717028.2|716028.2|717027.1|716027.1|717031|716031|717017.4|716017.4|22
1623411030000|2021-06-11 11:30:30|717026.1|716026.1|717075.5|716075.5|717079|716079|717022.5|716022.5|23
1623411040000|2021-06-11 11:30:40|717074|716074|717078.6|716078.6|717079.6|716079.6|717070.4|716070.4|15
1623411050000|2021-06-11 11:30:50|717078.9|716078.9|717073.3|716073.3|717079.1|716079.1|717073|716073|23
1623411060000|2021-06-11 11:31:00|717073.4|716073.4|717071.7|716071.7|717074.2|716074.2|717069.2|716069.2|19
1623411070000|2021-06-11 11:31:10|717072.1|716072.1|717086.5|716086.5|717582.1|716136.6|717067.2|715581.3|31
1623411080000|2021-06-11 11:31:20|717086|716086|717074.3|716074.3|717562|716100.6|717057.8|715562|31
1623411090000|2021-06-11 11:31:30|717567.4|715567.4|717093.9|716093.9|717593.4|716096.8|717046.4|715560.8|31
1623411100000|2021-06-11 11:31:40|717102.4|716102.4|717073|716073|717578|716102.4|717070|715566|33
1623411110000|2021-06-11 11:31:50|717067.1|716067.1|717580.8|715580.8|717584.6|716091.4|717059.6|715578.4|29
1623411120000|2021-06-11 11:32:00|717580|715580|717058.4|716058.4|717583.1|716079.2|717057.1|715579|30
1623411130000|2021-06-11 11:32:10|717061.9|716061.9|716966.2|715966.2|717539.3|716070.2|716958.4|715534.5|32
1623411140000|2021-06-11 11:32:20|716966.4|715966.4|717473.7|715473.7|717479.2|715976.5|716958.7|715472.6|26
1623411150000|2021-06-11 11:32:30|717478.5|715478.5|716970.3|715970.3|717485|715988.1|716957.7|715461.7|28
1623411160000|2021-06-11 11:32:40|716971.2|715971.2|716993.4|715993.4|717458.5|715993.4|716942.8|715446.5|35
1623411170000|2021-06-11 11:32:50|716985.8|715985.8|716880.7|715880.7|716992.9|715992.9|716876.2|715876.2|30
1623411180000|2021-06-11 11:33:00|716880.8|715880.8|716872.2|715872.2|717374.5|715880.8|716864.3|715364.5|17
1623411190000|2021-06-11 11:33:10|716870.6|715870.6|716892.6|715892.6|716892.9|715892.9|716870.6|715870.6|29
1623411200000|2021-06-11 11:33:20|717420.1|715420.1|716935|715935|717420.1|715943.9|716914.6|715417.5|34
1623411210000|2021-06-11 11:33:30|716934.6|715934.6|716938.8|715938.8|716945|715945|716924.5|715924.5|19
1623411220000|2021-06-11 11:33:40|716943.9|715943.9|716919.4|715919.4|717432.7|715943.9|716915.5|715418.5|31
1623411230000|2021-06-11 11:33:50|716917.5|715917.5|716873.9|715873.9|716918|715918|716871.7|715871.7|23
1623411240000|2021-06-11 11:34:00|716875.6|715875.6|716893.7|715893.7|716902|715902|716875.6|715875.6|22
1623411250000|2021-06-11 11:34:10|716894|715894|716884.7|715884.7|717405.8|715918.8|716884.3|715376.9|29
1623411260000|2021-06-11 11:34:20|716882.5|715882.5|717401.5|715401.5|717401.5|715909.1|716869.4|715398.3|29
1623411270000|2021-06-11 11:34:30|717399.8|715399.8|716903.9|715903.9|717399.8|715918.1|716903.9|715398.1|30
1623411280000|2021-06-11 11:34:40|716903.1|715903.1|716902.2|715902.2|716913.7|715913.7|716899.4|715899.4|21
1623411290000|2021-06-11 11:34:50|716900.7|715900.7|716912.3|715912.3|716912.3|715912.3|716894.5|715894.5|11
1623411300000|2021-06-11 11:35:00|716912.4|715912.4|716910.1|715910.1|717434.4|715946.9|716910.1|715434.1|30
1623411310000|2021-06-11 11:35:10|716927.7|715927.7|716846.9|715846.9|717422.5|715929.4|716846.9|715422.5|36
1623411320000|2021-06-11 11:35:20|716843.3|715843.3|716836.6|715836.6|716867.1|715867.1|716836.6|715836.6|26
1623411330000|2021-06-11 11:35:30|716837.3|715837.3|716843|715843|716844.4|715844.4|716825.9|715825.9|29
1623411340000|2021-06-11 11:35:40|716841.5|715841.5|716838.5|715838.5|716845.4|715845.4|716836.3|715836.3|31
1623411350000|2021-06-11 11:35:50|716839.6|715839.6|716861.2|715861.2|716861.4|715861.4|716836.7|715836.7|23
1623411360000|2021-06-11 11:36:00|716860.6|715860.6|716858.4|715858.4|716862.3|715862.3|716857.7|715857.7|26
1623411370000|2021-06-11 11:36:10|716859.1|715859.1|716865.6|715865.6|716869|715869|716859.1|715859.1|20
1623411380000|2021-06-11 11:36:20|716863.3|715863.3|716877.7|715877.7|716880.8|715880.8|716853.1|715853.1|26
1623411390000|2021-06-11 11:36:30|716876|715876|716953.1|715953.1|716953.1|715953.1|716871.9|715871.9|14
1623411400000|2021-06-11 11:36:40|716934.2|715934.2|716967.5|715967.5|716975.5|715975.5|716933.8|715933.8|25
1623411410000|2021-06-11 11:36:50|716974.3|715974.3|716975.3|715975.3|716984.9|715984.9|716972.2|715972.2|23
1623411420000|2021-06-11 11:37:00|716973.1|715973.1|717168.6|716168.6|717176|716176|716973.1|715973.1|30
1623411430000|2021-06-11 11:37:10|717169.2|716169.2|717268.7|716268.7|717754.7|716268.7|717048.3|715754.7|31
1623411440000|2021-06-11 11:37:20|717260.2|716260.2|717143.1|716143.1|717260.2|716260.2|717119|716119|29
1623411450000|2021-06-11 11:37:30|717151.2|716151.2|717166|716166|717169.8|716169.8|717145.8|716145.8|23
1623411460000|2021-06-11 11:37:40|717162.9|716162.9|717133.5|716133.5|717166.4|716166.4|717112.5|716112.5|26
1623411470000|2021-06-11 11:37:50|717133.9|716133.9|717134.7|716134.7|717137.5|716137.5|717121.3|716121.3|28
1623411480000|2021-06-11 11:38:00|717135|716135|717090.1|716090.1|717152.4|716152.4|717086|716086|32
1623411490000|2021-06-11 11:38:10|717085.7|716085.7|717087.1|716087.1|717099.2|716099.2|717085.4|716085.4|28
1623411500000|2021-06-11 11:38:20|717076.2|716076.2|717090|716090|717093.3|716093.3|717076.2|716076.2|18
1623411510000|2021-06-11 11:38:30|717090.8|716090.8|717085.5|716085.5|717093.1|716093.1|717078.5|716078.5|20
1623411520000|2021-06-11 11:38:40|717086.6|716086.6|717081.3|716081.3|717087|716087|717043.7|716043.7|20
1623411530000|2021-06-11 11:38:50|717062.1|716062.1|717071.9|716071.9|717552.5|716095|717061.2|715552.5|25
1623411540000|2021-06-11 11:39:00|717069.4|716069.4|717074.8|716074.8|717099.3|716099.3|717051.3|716051.3|25
1623411550000|2021-06-11 11:39:10|717079.7|716079.7|717274.4|716274.4|717557.5|716283.2|717051|715557.5|29
1623411560000|2021-06-11 11:39:20|717284.1|716284.1|718217.3|716217.3|718217.3|716657.4|717280.5|716026.1|28
1623411570000|2021-06-11 11:39:30|717733.1|716733.1|718122.9|716122.9|718240.4|716750.8|717636.9|716101.6|37
1623411580000|2021-06-11 11:39:40|717564.3|716564.3|717587.5|716587.5|718088.6|716596.3|717476.8|715967.5|36
1623411590000|2021-06-11 11:39:50|717588.3|716588.3|717596.3|716596.3|718103.7|716623|717579.2|716089.5|28
1623411600000|2021-06-11 11:40:00|717597.5|716597.5|717580.8|716580.8|717599.5|716599.5|717566.5|716566.5|39
1623411610000|2021-06-11 11:40:10|717579.4|716579.4|717586|716586|718032.8|716586|717514.4|716007.9|36
1623411620000|2021-06-11 11:40:20|717576.1|716576.1|717624.4|716624.4|717998.2|716634.2|717497|715994.7|36
1623411630000|2021-06-11 11:40:30|717624.8|716624.8|717611|716611|717634|716634|717607.2|716607.2|27
1623411640000|2021-06-11 11:40:40|717628.2|716628.2|717594.3|716594.3|718085.9|716628.2|717583.1|716080.3|29
1623411650000|2021-06-11 11:40:50|717593.4|716593.4|717620.1|716620.1|718072.1|716631.9|717566.1|716066.2|31
1623411660000|2021-06-11 11:41:00|717634.4|716634.4|717651.9|716651.9|717675.5|716675.5|717627|716627|34
1623411670000|2021-06-11 11:41:10|717653.3|716653.3|717679.7|716679.7|717708.1|716708.1|717653.3|716653.3|33
1623411680000|2021-06-11 11:41:20|717731|716731|717680.2|716680.2|718199.2|716732.8|717656.5|716180.7|35
1623411690000|2021-06-11 11:41:30|717664.1|716664.1|717719.5|716719.5|718157.4|716724.7|717657.4|716157.4|25
1623411700000|2021-06-11 11:41:40|717711.8|716711.8|717743.3|716743.3|718260.2|716763.5|717696.6|716252.4|32
1623411710000|2021-06-11 11:41:50|717743.8|716743.8|717750.6|716750.6|717757.6|716757.6|717743.8|716743.8|29
1623411720000|2021-06-11 11:42:00|717738.2|716738.2|717739.5|716739.5|717752|716752|717738.2|716738.2|23
1623411730000|2021-06-11 11:42:10|717740|716740|717742.6|716742.6|717745|716745|717726.2|716726.2|26
1623411740000|2021-06-11 11:42:20|717741.8|716741.8|718251.7|716251.7|718253.2|716793|717741.8|716250.7|32
1623411750000|2021-06-11 11:42:30|718250.3|716250.3|717729.5|716729.5|718250.3|716753.1|717728.7|716250.3|25
1623411760000|2021-06-11 11:42:40|717728.9|716728.9|717592.4|716592.4|718131.1|716729|717583.1|716098.6|37
1623411770000|2021-06-11 11:42:50|717587.3|716587.3|717593|716593|717593|716593|717571.2|716571.2|35
1623411780000|2021-06-11 11:43:00|717574.5|716574.5|717564.9|716564.9|718065.8|716574.5|717559.1|716052.8|34
1623411790000|2021-06-11 11:43:10|717568|716568|717580.7|716580.7|718039.1|716637|717517.9|716039.1|30
1623411800000|2021-06-11 11:43:20|717577.2|716577.2|717643.3|716643.3|718155.8|716652.1|717577.2|716147.9|33
1623411810000|2021-06-11 11:43:30|717642.8|716642.8|717653.3|716653.3|718128.8|716653.3|717604.2|716104.2|29
1623411820000|2021-06-11 11:43:40|717638.2|716638.2|717537.2|716537.2|718131.2|716638.2|717530.6|716034|26
1623411830000|2021-06-11 11:43:50|717536.7|716536.7|717505.6|716505.6|718056.5|716539.1|717498.7|716026.2|27
1623411840000|2021-06-11 11:44:00|717504.5|716504.5|717506.4|716506.4|717522|716522|717467.4|716467.4|30
1623411850000|2021-06-11 11:44:10|717515.7|716515.7|717519.2|716519.2|717522|716522|717509.5|716509.5|26
1623411860000|2021-06-11 11:44:20|717513.8|716513.8|717519.8|716519.8|717522.5|716522.5|717484.1|716484.1|28
1623411870000|2021-06-11 11:44:30|717521.5|716521.5|717656.5|716656.5|717661.1|716661.1|717521.5|716521.5|30
1623411880000|2021-06-11 11:44:40|717654.6|716654.6|717734.6|716734.6|718207.7|716735.5|717651.8|716203.8|33
1623411890000|2021-06-11 11:44:50|717751.8|716751.8|717743.3|716743.3|718248.7|716763.8|717733.2|716245.5|31
1623411900000|2021-06-11 11:45:00|717744.8|716744.8|718260.2|716260.2|718260.2|716767.5|717711.4|716260.2|37
1623411910000|2021-06-11 11:45:10|717770.1|716770.1|717772|716772|717816.2|716816.2|717755.7|716755.7|25
1623411920000|2021-06-11 11:45:20|717777.6|716777.6|717709.1|716709.1|718215.2|716787.6|717708.2|716214|33
1623411930000|2021-06-11 11:45:30|717709.3|716709.3|717697.6|716697.6|717717|716717|717678.5|716678.5|31
1623411940000|2021-06-11 11:45:40|717696.9|716696.9|717694|716694|717721.1|716721.1|717694|716694|24
1623411950000|2021-06-11 11:45:50|717689.3|716689.3|717684.6|716684.6|718206.4|716705.3|717656.3|716195|26
1623411960000|2021-06-11 11:46:00|717678.3|716678.3|717673.8|716673.8|717682.2|716682.2|717657.4|716657.4|34
1623411970000|2021-06-11 11:46:10|717672.1|716672.1|717668.2|716668.2|718179.4|716676.5|717662.6|716179|28
1623411980000|2021-06-11 11:46:20|717673.8|716673.8|718173.7|716173.7|718173.7|716677.2|717636.6|716143|31
1623411990000|2021-06-11 11:46:30|717683.1|716683.1|717740.3|716740.3|718203.3|716744.1|717669.9|716198|29
1623412000000|2021-06-11 11:46:40|717718.9|716718.9|717715.8|716715.8|718166|716718.9|717657.9|716166|35
1623412010000|2021-06-11 11:46:50|717716.4|716716.4|717730.1|716730.1|717748.5|716748.5|717713.9|716713.9|24
1623412020000|2021-06-11 11:47:00|717730.9|716730.9|717774.6|716774.6|718275.8|716776.6|717728|716270.3|27
1623412030000|2021-06-11 11:47:10|717774.2|716774.2|717861.9|716861.9|717874.3|716874.3|717774.2|716774.2|26
1623412040000|2021-06-11 11:47:20|717862.6|716862.6|717846.6|716846.6|718353.4|716869.4|717831.3|716335.6|29
1623412050000|2021-06-11 11:47:30|717848.3|716848.3|717828.2|716828.2|718335.9|716848.9|717819.8|716333.7|26
1623412060000|2021-06-11 11:47:40|717829.2|716829.2|718293.8|716293.8|718303.9|716829.2|717761.4|716258.2|27
1623412070000|2021-06-11 11:47:50|718296.5|716296.5|717757.7|716757.7|718298.2|716792.5|717750.2|716251.8|35
1623412080000|2021-06-11 11:48:00|717757.6|716757.6|717761.4|716761.4|717770.1|716770.1|717757.3|716757.3|17
1623412090000|2021-06-11 11:48:10|717760.8|716760.8|717774|716774|717775.9|716775.9|717759.6|716759.6|24
1623412100000|2021-06-11 11:48:20|717773.9|716773.9|717751.1|716751.1|717773.9|716773.9|717736.7|716736.7|23
1623412110000|2021-06-11 11:48:30|718246.9|716246.9|717733.3|716733.3|718246.9|716750.7|717718.6|716242.7|27
1623412120000|2021-06-11 11:48:40|717733.1|716733.1|717739.1|716739.1|717740.1|716740.1|717720.1|716720.1|18
1623412130000|2021-06-11 11:48:50|717736.9|716736.9|717720.1|716720.1|717736.9|716736.9|717720.1|716720.1|21
1623412140000|2021-06-11 11:49:00|717715.4|716715.4|717758.5|716758.5|717762.3|716762.3|717715.4|716715.4|15
1623412150000|2021-06-11 11:49:10|717757.9|716757.9|717752.3|716752.3|717760.1|716760.1|717731.1|716731.1|28
1623412160000|2021-06-11 11:49:20|717751.5|716751.5|717772.2|716772.2|717772.2|716772.2|717751.5|716751.5|24
1623412170000|2021-06-11 11:49:30|717774.9|716774.9|717756|716756|718260|716779.3|717753.6|716247.6|22
1623412180000|2021-06-11 11:49:40|717755.2|716755.2|717742.5|716742.5|717775.1|716775.1|717742.5|716742.5|28
1623412190000|2021-06-11 11:49:50|717753.9|716753.9|717731.4|716731.4|717755.3|716755.3|717722.5|716722.5|21
1623412200000|2021-06-11 11:50:00|717730.1|716730.1|717720|716720|717735.1|716735.1|717696.8|716696.8|30
1623412210000|2021-06-11 11:50:10|717719.9|716719.9|717724.7|716724.7|717726.2|716726.2|717704.4|716704.4|31
1623412220000|2021-06-11 11:50:20|717740.8|716740.8|717733.3|716733.3|717748.5|716748.5|717721.4|716721.4|12
1623412230000|2021-06-11 11:50:30|717729.2|716729.2|717726.2|716726.2|717733.3|716733.3|717722.9|716722.9|11
1623412240000|2021-06-11 11:50:40|717736.7|716736.7|717774.1|716774.1|717774.1|716774.1|717732.8|716732.8|11
1623412250000|2021-06-11 11:50:50|717754.3|716754.3|717755.5|716755.5|717765.4|716765.4|717751.9|716751.9|11
1623412260000|2021-06-11 11:51:00|717761.9|716761.9|717790|716790|717810.3|716810.3|717756|716756|23
1623412270000|2021-06-11 11:51:10|717788|716788|717737.1|716737.1|717790.6|716790.6|717737.1|716737.1|23
1623412280000|2021-06-11 11:51:20|718260.7|716260.7|717740.2|716740.2|718261.4|716772|717736.1|716252.8|24
1623412290000|2021-06-11 11:51:30|717740.8|716740.8|718236.2|716236.2|718236.2|716758.4|717738.6|716221.3|27
1623412300000|2021-06-11 11:51:40|718233.5|716233.5|717720.7|716720.7|718233.5|716730.3|717708.9|716233.5|20
1623412310000|2021-06-11 11:51:50|717720.6|716720.6|717708|716708|717721.7|716721.7|717696.8|716696.8|23
1623412320000|2021-06-11 11:52:00|717707.8|716707.8|717660.7|716660.7|718171.7|716709|717655.2|716169.4|29
1623412330000|2021-06-11 11:52:10|717663.3|716663.3|717614.4|716614.4|718069.4|716728.7|717572.6|716069.4|30
1623412340000|2021-06-11 11:52:20|717624.7|716624.7|717557.7|716557.7|717630.4|716630.4|717544.6|716544.6|30
1623412350000|2021-06-11 11:52:30|717555|716555|717621.7|716621.7|718135|716630|717540.4|716120.8|30
1623412360000|2021-06-11 11:52:40|717625.1|716625.1|717664.6|716664.6|717678.4|716678.4|717622.1|716622.1|34
1623412370000|2021-06-11 11:52:50|717658.6|716658.6|717672.1|716672.1|717694.8|716694.8|717658.3|716658.3|30
1623412380000|2021-06-11 11:53:00|717669.9|716669.9|717696.1|716696.1|717708.4|716708.4|717669.9|716669.9|33
1623412390000|2021-06-11 11:53:10|717697|716697|717725.2|716725.2|717730|716730|717696.4|716696.4|21
1623412400000|2021-06-11 11:53:20|717722.2|716722.2|717780.6|716780.6|717785.4|716785.4|717722.2|716722.2|20
1623412410000|2021-06-11 11:53:30|717782|716782|717782.5|716782.5|717789.1|716789.1|717771.1|716771.1|26
1623412420000|2021-06-11 11:53:40|717781.3|716781.3|717744.1|716744.1|717784.7|716784.7|717733.8|716733.8|18
1623412430000|2021-06-11 11:53:50|717742|716742|717733|716733|717761.5|716761.5|717711.2|716711.2|28
1623412440000|2021-06-11 11:54:00|717732.8|716732.8|717732.1|716732.1|717735.9|716735.9|717720.5|716720.5|19
1623412450000|2021-06-11 11:54:10|717729.9|716729.9|717744.5|716744.5|717744.5|716744.5|717721.1|716721.1|15
1623412460000|2021-06-11 11:54:20|717744|716744|717767|716767|717780.7|716780.7|717732.7|716732.7|24
1623412470000|2021-06-11 11:54:30|717765.4|716765.4|717814|716814|717830.4|716830.4|717765.4|716765.4|19
1623412480000|2021-06-11 11:54:40|717812.3|716812.3|717755.1|716755.1|717826|716826|717755.1|716755.1|30
1623412490000|2021-06-11 11:54:50|717758|716758|717856|716856|718338.3|716856.1|717758|716268.5|25
1623412500000|2021-06-11 11:55:00|717865.1|716865.1|717905.4|716905.4|717918.8|716918.8|717865|716865|27
1623412510000|2021-06-11 11:55:10|717903.2|716903.2|717876.2|716876.2|717903.2|716903.2|717876.2|716876.2|22
1623412520000|2021-06-11 11:55:20|717884.6|716884.6|717902.5|716902.5|717921.2|716921.2|717883.8|716883.8|22
1623412530000|2021-06-11 11:55:30|717902.3|716902.3|717804.4|716804.4|717902.3|716902.3|717778.4|716778.4|28
1623412540000|2021-06-11 11:55:40|717805.6|716805.6|717833.3|716833.3|717841.5|716841.5|717803.9|716803.9|23
1623412550000|2021-06-11 11:55:50|717831.1|716831.1|717831.5|716831.5|717835.4|716835.4|717821.3|716821.3|22
1623412560000|2021-06-11 11:56:00|717829.7|716829.7|718701.1|716701.1|718701.1|717121.2|717829.7|716375.4|30
1623412570000|2021-06-11 11:56:10|718707.6|716707.6|718202.2|717202.2|718738.2|717211.4|718195.8|716639.9|37
1623412580000|2021-06-11 11:56:20|718202.4|717202.4|718141|717141|718730.2|717216.8|718140.6|716637.2|35
1623412590000|2021-06-11 11:56:30|718142.9|717142.9|718111.9|717111.9|718159.2|717159.2|718111.9|717111.9|27
1623412600000|2021-06-11 11:56:40|718615.8|716615.8|718160.2|717160.2|718661|717180.4|718142.5|716608.4|34
1623412610000|2021-06-11 11:56:50|718157.7|717157.7|718647.9|716647.9|718656.1|717162.6|718145.9|716647.4|32
1623412620000|2021-06-11 11:57:00|718141.3|717141.3|718642.9|716642.9|718656.1|717141.3|718132.6|716630.2|25
1623412630000|2021-06-11 11:57:10|718150.7|717150.7|718160.8|717160.8|718650.6|717237.1|718148|716613|34
1623412640000|2021-06-11 11:57:20|718635.9|716635.9|718063.2|717063.2|718635.9|717115.1|718057.2|716555.4|36
1623412650000|2021-06-11 11:57:30|718063.3|717063.3|718063.6|717063.6|718072.4|717072.4|718054.3|717054.3|28
1623412660000|2021-06-11 11:57:40|718060.4|717060.4|718030.6|717030.6|718062.9|717062.9|718024.8|717024.8|24
1623412670000|2021-06-11 11:57:50|718030.7|717030.7|718043.5|717043.5|718549.2|717062|718023.1|716549.2|22
1623412680000|2021-06-11 11:58:00|718048.4|717048.4|718034|717034|718049.5|717049.5|718024.3|717024.3|25
1623412690000|2021-06-11 11:58:10|718033.9|717033.9|718059.3|717059.3|718061.4|717061.4|718021.9|717021.9|26
1623412700000|2021-06-11 11:58:20|718058.4|717058.4|718095.2|717095.2|718586.9|717101.9|718057.6|716586.9|28
1623412710000|2021-06-11 11:58:30|718097.2|717097.2|718124.3|717124.3|718129.2|717129.2|718097.2|717097.2|23
1623412720000|2021-06-11 11:58:40|718126.8|717126.8|718226.9|717226.9|718734.7|717246.7|718120.8|716695.2|39
1623412730000|2021-06-11 11:58:50|718231.5|717231.5|718231.3|717231.3|718736.4|717249|718201.2|716719.9|37
1623412740000|2021-06-11 11:59:00|718235.4|717235.4|718344.5|717344.5|718837|717362.2|718230.7|716837|34
1623412750000|2021-06-11 11:59:10|718345|717345|718346.6|717346.6|718359.9|717359.9|718341.2|717341.2|29
1623412760000|2021-06-11 11:59:20|718346|717346|718234.4|717234.4|718783.8|717346|718234.4|716738.8|30
1623412770000|2021-06-11 11:59:30|718233.6|717233.6|718664.8|716664.8|718676.7|717238.2|718182.6|716648.6|33
1623412780000|2021-06-11 11:59:40|718665.9|716665.9|718167.9|717167.9|718671|717167.9|718167.8|716661.2|21
1623412790000|2021-06-11 11:59:50|718169.2|717169.2|718173.7|717173.7|718671.6|717174.6|718161|716660.1|25
1623412800000|2021-06-11 12:00:00|718170.5|717170.5|718195.5|717195.5|718687.7|717215.4|718170.5|716687.7|35
1623412810000|2021-06-11 12:00:10|718198.9|717198.9|718181.9|717181.9|718200.4|717200.4|718169.5|717169.5|29
1623412820000|2021-06-11 12:00:20|718182.5|717182.5|718194.4|717194.4|718194.4|717194.4|718174.8|717174.8|23
1623412830000|2021-06-11 12:00:30|718200.4|717200.4|718173.1|717173.1|718200.4|717200.4|718173.1|717173.1|22
1623412840000|2021-06-11 12:00:40|718176.2|717176.2|718134.5|717134.5|718176.2|717176.2|718118.8|717118.8|34
1623412850000|2021-06-11 12:00:50|718139.8|717139.8|718134|717134|718143.3|717143.3|718117.1|717117.1|32
1623412860000|2021-06-11 12:01:00|718134.2|717134.2|718163.6|717163.6|718163.8|717163.8|718092.8|717092.8|23
1623412870000|2021-06-11 12:01:10|718166.6|717166.6|718110.1|717110.1|718170.1|717170.1|718103.5|717103.5|31
1623412880000|2021-06-11 12:01:20|718108.9|717108.9|718086.4|717086.4|718108.9|717108.9|718081.3|717081.3|24
1623412890000|2021-06-11 12:01:30|718086.8|717086.8|718076.8|717076.8|718092.7|717092.7|718076.8|717076.8|23
1623412900000|2021-06-11 12:01:40|718078.2|717078.2|718071|717071|718081.6|717081.6|718071|717071|13
1623412910000|2021-06-11 12:01:50|718069.6|717069.6|718081.3|717081.3|718082.7|717082.7|718068.3|717068.3|16
1623412920000|2021-06-11 12:02:00|718083.1|717083.1|718072.5|717072.5|718083.1|717083.1|718072.3|717072.3|15
1623412930000|2021-06-11 12:02:10|718072.4|717072.4|718067.6|717067.6|718072.7|717072.7|718067.3|717067.3|19
1623412940000|2021-06-11 12:02:20|718068.3|717068.3|718075.8|717075.8|718076|717076|718064.8|717064.8|16
1623412950000|2021-06-11 12:02:30|718072.6|717072.6|718055.8|717055.8|718072.6|717072.6|718039|717039|19
1623412960000|2021-06-11 12:02:40|718056|717056|718010.1|717010.1|718056|717056|718004.5|717004.5|27
1623412970000|2021-06-11 12:02:50|718008.9|717008.9|718011.5|717011.5|718011.5|717011.5|717998.2|716998.2|17
1623412980000|2021-06-11 12:03:00|718007.6|717007.6|718019.4|717019.4|718038|717038|718007.5|717007.5|26
1623412990000|2021-06-11 12:03:10|718020.2|717020.2|718084.7|717084.7|718110.8|717110.8|718014.3|717014.3|27
1623413000000|2021-06-11 12:03:20|718084.4|717084.4|718090.9|717090.9|718101.3|717101.3|718083.7|717083.7|23
1623413010000|2021-06-11 12:03:30|718081.1|717081.1|718093.9|717093.9|718094.6|717094.6|718081.1|717081.1|25
1623413020000|2021-06-11 12:03:40|718094|717094|718090|717090|718094.4|717094.4|718087.6|717087.6|18
1623413030000|2021-06-11 12:03:50|718091.9|717091.9|718088|717088|718107.3|717107.3|718072.7|717072.7|29
1623413040000|2021-06-11 12:04:00|718086.7|717086.7|718088.5|717088.5|718098.8|717098.8|718086.7|717086.7|26
1623413050000|2021-06-11 12:04:10|718090.3|717090.3|718068|717068|718123.8|717123.8|718062.4|717062.4|29
1623413060000|2021-06-11 12:04:20|718068.9|717068.9|718077|717077|718080.6|717080.6|718068.9|717068.9|22
1623413070000|2021-06-11 12:04:30|718076.3|717076.3|718077.5|717077.5|718088.3|717088.3|718074.6|717074.6|19
1623413080000|2021-06-11 12:04:40|718077.8|717077.8|718072.4|717072.4|718077.8|717077.8|718072.4|717072.4|16
1623413090000|2021-06-11 12:04:50|718074.8|717074.8|718012.3|717012.3|718075.4|717075.4|718008.4|717008.4|16
1623413100000|2021-06-11 12:05:00|718010.5|717010.5|718013|717013|718017|717017|718010.5|717010.5|19
1623413110000|2021-06-11 12:05:10|718012|717012|718034.5|717034.5|718547|717042|718009.4|716544.1|26
1623413120000|2021-06-11 12:05:20|718034.6|717034.6|718013.2|717013.2|718552.6|717052.1|718012.9|716532.6|26
1623413130000|2021-06-11 12:05:30|718019.4|717019.4|718013.5|717013.5|718019.4|717019.4|718012.1|717012.1|23
1623413140000|2021-06-11 12:05:40|718010.7|717010.7|718007.6|717007.6|718023.1|717023.1|718007.3|717007.3|19
1623413150000|2021-06-11 12:05:50|718007.7|717007.7|718012.6|717012.6|718013.1|717013.1|718002.9|717002.9|16
1623413160000|2021-06-11 12:06:00|718012.4|717012.4|718004.5|717004.5|718013.1|717013.1|718002.3|717002.3|19
1623413170000|2021-06-11 12:06:10|718003.4|717003.4|717994.4|716994.4|718500.5|717007.5|717994.4|716499.8|19
1623413180000|2021-06-11 12:06:20|717994|716994|718029.1|717029.1|718568.2|717070.2|717994|716536.8|33
1623413190000|2021-06-11 12:06:30|718028.3|717028.3|718017.5|717017.5|718528.4|717029.9|718015.1|716515.4|28
1623413200000|2021-06-11 12:06:40|718015.8|717015.8|718015.4|717015.4|718021.9|717021.9|718009.2|717009.2|18
1623413210000|2021-06-11 12:06:50|718015|717015|718003.3|717003.3|718015|717015|717996|716996|26
1623413220000|2021-06-11 12:07:00|718004.6|717004.6|717904|716904|718007.9|717007.9|717898.1|716898.1|22
1623413230000|2021-06-11 12:07:10|717900.1|716900.1|717892.3|716892.3|717902.6|716902.6|717873.9|716873.9|28
1623413240000|2021-06-11 12:07:20|717892.9|716892.9|717907.4|716907.4|717910.6|716910.6|717846.4|716846.4|33
1623413250000|2021-06-11 12:07:30|717908.4|716908.4|718541.5|716541.5|718541.5|717046.4|717908.4|716423.5|32
1623413260000|2021-06-11 12:07:40|718544.4|716544.4|718539.7|716539.7|718557.6|717048.9|718048.3|716523.4|28
1623413270000|2021-06-11 12:07:50|718545.7|716545.7|718041.6|717041.6|718553.7|717052.2|718041.6|716542.2|22
1623413280000|2021-06-11 12:08:00|718041.2|717041.2|718035.7|717035.7|718559.7|717067|718035.7|716542.8|30
1623413290000|2021-06-11 12:08:10|718021.1|717021.1|718461.5|716461.5|718524.5|717023.4|718012.4|716458.2|34
1623413300000|2021-06-11 12:08:20|717976|716976|718548.7|716548.7|718548.7|717025.8|717965.7|716472.5|30
1623413310000|2021-06-11 12:08:30|718545.2|716545.2|718037.7|717037.7|718569.5|717093.4|718036.6|716541.2|33
1623413320000|2021-06-11 12:08:40|718047.8|717047.8|718028.1|717028.1|718542.4|717047.8|718010.8|716520.2|33
1623413330000|2021-06-11 12:08:50|718023.5|717023.5|718022.2|717022.2|718037|717037|718015.4|717015.4|26
1623413340000|2021-06-11 12:09:00|718020.7|717020.7|718034.6|717034.6|718053|717053|718020.7|717020.7|29
1623413350000|2021-06-11 12:09:10|718036.8|717036.8|718016.1|717016.1|718488.4|717048.4|717954.7|716463.7|34
1623413360000|2021-06-11 12:09:20|718023.6|717023.6|718449.2|716449.2|718518.5|717029.5|717950.4|716449.2|27
1623413370000|2021-06-11 12:09:30|718478.2|716478.2|718489.3|716489.3|718489.3|716995|717993.5|716463.6|24
1623413380000|2021-06-11 12:09:40|718467.9|716467.9|717989.7|716989.7|718484.6|716989.7|717961.2|716467|27
1623413390000|2021-06-11 12:09:50|717997.8|716997.8|718497.8|716497.8|718537.1|717012.9|717980.7|716476|35
1623413400000|2021-06-11 12:10:00|718493.2|716493.2|718439.4|716439.4|718538.5|717044.9|717945.4|716439.4|34
1623413410000|2021-06-11 12:10:10|717921.9|716921.9|717934.1|716934.1|718446.3|716934.1|717889.6|716391.1|38
1623413420000|2021-06-11 12:10:20|718422.9|716422.9|718450.8|716450.8|718491.9|716963.1|717932|716412.9|38
1623413430000|2021-06-11 12:10:30|718444.1|716444.1|718402.8|716402.8|718447.3|716914.7|717898.2|716396.2|30
1623413440000|2021-06-11 12:10:40|718403.5|716403.5|717837.1|716837.1|718404.6|716894.3|717832.9|716355.8|31
1623413450000|2021-06-11 12:10:50|717836.5|716836.5|718320.5|716320.5|718341.5|716855.8|717829.5|716316.2|38
1623413460000|2021-06-11 12:11:00|718328.5|716328.5|718318.8|716318.8|718332.4|716332.4|718314.3|716314.3|31
1623413470000|2021-06-11 12:11:10|718316.4|716316.4|717713.3|716713.3|718344.6|716848.4|717710.6|716210.1|36
1623413480000|2021-06-11 12:11:20|717714|716714|717683.6|716683.6|718233.9|716746.4|717683.6|716209.4|34
1623413490000|2021-06-11 12:11:30|717696.9|716696.9|717694.9|716694.9|717735.6|716735.6|717681.5|716681.5|33
1623413500000|2021-06-11 12:11:40|717689.8|716689.8|718145.4|716145.4|718145.4|716697.4|717657.6|716145.4|26
1623413510000|2021-06-11 12:11:50|718172.9|716172.9|717662.4|716662.4|718172.9|716671.9|717657.4|716149|24
1623413520000|2021-06-11 12:12:00|717663.7|716663.7|718173|716173|718173|716689.6|717659|716155.8|27
1623413530000|2021-06-11 12:12:10|718172.8|716172.8|717644.7|716644.7|718173.2|716675.4|717644.7|716172.7|23
1623413540000|2021-06-11 12:12:20|718147.7|716147.7|718154.6|716154.6|718156.2|716664.2|717646.9|716147.7|24
1623413550000|2021-06-11 12:12:30|718146.4|716146.4|718149.9|716149.9|718155.3|716155.3|718145.9|716145.9|21
1623413560000|2021-06-11 12:12:40|718145.5|716145.5|718147.2|716147.2|718148.6|716148.6|718140.4|716140.4|21
1623413570000|2021-06-11 12:12:50|718149.2|716149.2|717664.4|716664.4|718151.7|716665.1|717649.1|716149.2|21
1623413580000|2021-06-11 12:13:00|717663.8|716663.8|717649.7|716649.7|717664|716664|717646.2|716646.2|26
1623413590000|2021-06-11 12:13:10|717644.9|716644.9|717721.5|716721.5|717721.5|716721.5|717642.5|716642.5|32
1623413600000|2021-06-11 12:13:20|717727.6|716727.6|717675.9|716675.9|717727.6|716727.6|717675.9|716675.9|27
1623413610000|2021-06-11 12:13:30|717679|716679|717698.5|716698.5|717705.8|716705.8|717679|716679|21
1623413620000|2021-06-11 12:13:40|717697.5|716697.5|717676.6|716676.6|717699|716699|717676.6|716676.6|16
1623413630000|2021-06-11 12:13:50|717677.9|716677.9|717680.8|716680.8|717686.4|716686.4|717670.9|716670.9|20
1623413640000|2021-06-11 12:14:00|717682.8|716682.8|717684.7|716684.7|717684.8|716684.8|717677.6|716677.6|17
1623413650000|2021-06-11 12:14:10|717685.1|716685.1|717702.2|716702.2|717740.2|716740.2|717684.8|716684.8|19
1623413660000|2021-06-11 12:14:20|717700.5|716700.5|717725.8|716725.8|717740.7|716740.7|717700.5|716700.5|26
1623413670000|2021-06-11 12:14:30|717725.1|716725.1|717697.8|716697.8|717727.2|716727.2|717693.3|716693.3|26
1623413680000|2021-06-11 12:14:40|717698|716698|717702.2|716702.2|717705.2|716705.2|717687.6|716687.6|20
1623413690000|2021-06-11 12:14:50|717701.3|716701.3|717702.3|716702.3|717761.3|716761.3|717701.3|716701.3|30
1623413700000|2021-06-11 12:15:00|717704.2|716704.2|717721.7|716721.7|717725.9|716725.9|717704.2|716704.2|31
1623413710000|2021-06-11 12:15:10|717733.1|716733.1|717734.5|716734.5|717746.5|716746.5|717721.2|716721.2|30
1623413720000|2021-06-11 12:15:20|717733.8|716733.8|717700.5|716700.5|717735.8|716735.8|717688.5|716688.5|22
1623413730000|2021-06-11 12:15:30|717701.2|716701.2|717704.9|716704.9|717705.6|716705.6|717700|716700|21
1623413740000|2021-06-11 12:15:40|717704.4|716704.4|717719.9|716719.9|717730.7|716730.7|717704.4|716704.4|20
1623413750000|2021-06-11 12:15:50|717723.3|716723.3|717788.5|716788.5|717804.7|716804.7|717691.2|716691.2|34
1623413760000|2021-06-11 12:16:00|717791.7|716791.7|717722.7|716722.7|717791.7|716791.7|717714.1|716714.1|28
1623413770000|2021-06-11 12:16:10|717718.5|716718.5|717760.8|716760.8|717773.1|716773.1|717718.5|716718.5|25
1623413780000|2021-06-11 12:16:20|717761.6|716761.6|717728.6|716728.6|718231|716761.6|717725.2|716221.4|23
1623413790000|2021-06-11 12:16:30|717728.9|716728.9|717691.2|716691.2|717732|716732|717684|716684|25
1623413800000|2021-06-11 12:16:40|717691.4|716691.4|717591.8|716591.8|717691.4|716691.4|717577.5|716577.5|22
1623413810000|2021-06-11 12:16:50|717592.4|716592.4|717559.7|716559.7|717592.4|716592.4|717552.2|716552.2|33
1623413820000|2021-06-11 12:17:00|717560.5|716560.5|717587.9|716587.9|717590.9|716590.9|717549.3|716549.3|35
1623413830000|2021-06-11 12:17:10|717612.2|716612.2|717711.1|716711.1|718209.9|716711.1|717612.2|716160.1|36
1623413840000|2021-06-11 12:17:20|718207.1|716207.1|717698.7|716698.7|718222.8|716727.2|717691.9|716185.5|35
1623413850000|2021-06-11 12:17:30|717694.7|716694.7|717679|716679|717700|716700|717677.5|716677.5|23
1623413860000|2021-06-11 12:17:40|717677.5|716677.5|717699.4|716699.4|718187.8|716705.2|717677.5|716187.8|19
1623413870000|2021-06-11 12:17:50|717685.5|716685.5|717674.2|716674.2|718168.6|716691.6|717661.6|716168.6|24
1623413880000|2021-06-11 12:18:00|717678.9|716678.9|717671.7|716671.7|717684.6|716684.6|717670.1|716670.1|29
1623413890000|2021-06-11 12:18:10|717672.7|716672.7|717671|716671|717672.7|716672.7|717670|716670|16
1623413900000|2021-06-11 12:18:20|717670.8|716670.8|718239.5|716239.5|718240|716712.8|717670.2|716230.1|18
1623413910000|2021-06-11 12:18:30|718239.9|716239.9|718252.7|716252.7|718252.7|716738.3|717732.4|716239.9|23
1623413920000|2021-06-11 12:18:40|718252.6|716252.6|718276.4|716276.4|718279.6|716279.6|718252.2|716252.2|27
1623413930000|2021-06-11 12:18:50|718270.6|716270.6|718306.3|716306.3|718307|716795.6|717764.3|716261.7|32
1623413940000|2021-06-11 12:19:00|717805.6|716805.6|717848.5|716848.5|718358.1|716856.8|717805.6|716311|26
1623413950000|2021-06-11 12:19:10|717854.7|716854.7|718350.5|716350.5|718352.2|716856.4|717837.9|716343.5|22
1623413960000|2021-06-11 12:19:20|718341.4|716341.4|718338.3|716338.3|718348.9|716348.9|718338|716338|24
1623413970000|2021-06-11 12:19:30|718338.7|716338.7|717851.7|716851.7|718347.3|716853.2|717851.7|716338.7|22
1623413980000|2021-06-11 12:19:40|717851|716851|717852.7|716852.7|718354.2|716853.3|717846.6|716340.9|24
1623413990000|2021-06-11 12:19:50|717855.3|716855.3|717848.5|716848.5|717855.3|716855.3|717840.4|716840.4|21
1623414000000|2021-06-11 12:20:00|717847.8|716847.8|717852.3|716852.3|717855.1|716855.1|717841.8|716841.8|24
1623414010000|2021-06-11 12:20:10|717853.7|716853.7|717866.1|716866.1|717880.4|716880.4|717850.5|716850.5|26
1623414020000|2021-06-11 12:20:20|717866.6|716866.6|717873.4|716873.4|717890.2|716890.2|717860.7|716860.7|26
1623414030000|2021-06-11 12:20:30|717873.3|716873.3|717826.4|716826.4|718336.4|716877.9|717821.8|716330.8|26
1623414040000|2021-06-11 12:20:40|717822.7|716822.7|717852|716852|717852|716852|717822.6|716822.6|16
1623414050000|2021-06-11 12:20:50|717864|716864|717828.5|716828.5|718375.7|716875.4|717818.5|716330.4|26
1623414060000|2021-06-11 12:21:00|717827.4|716827.4|718343.1|716343.1|718343.1|716828.1|717797.3|716343.1|26
1623414070000|2021-06-11 12:21:10|718343.4|716343.4|718338.5|716338.5|718355.6|716355.6|718324.6|716324.6|30
1623414080000|2021-06-11 12:21:20|718338.3|716338.3|718360.2|716360.2|718365.2|716878.4|717859.9|716337.4|24
1623414090000|2021-06-11 12:21:30|718358.4|716358.4|718354.7|716354.7|718358.4|716871.8|717852.5|716354.6|31
1623414100000|2021-06-11 12:21:40|718352.6|716352.6|717868.1|716868.1|718356.7|716878.1|717864.6|716352.6|23
1623414110000|2021-06-11 12:21:50|717874.4|716874.4|717856.9|716856.9|717874.4|716874.4|717856.9|716856.9|22
1623414120000|2021-06-11 12:22:00|717858.5|716858.5|717869.3|716869.3|718368.3|716874.6|717853.8|716368.1|25
1623414130000|2021-06-11 12:22:10|717874.5|716874.5|718395|716395|718408.2|716905.2|717860.1|716387.4|24
1623414140000|2021-06-11 12:22:20|718391|716391|717879.3|716879.3|718391|716879.3|717877.7|716380.8|16
1623414150000|2021-06-11 12:22:30|717878.6|716878.6|717888.6|716888.6|717892|716892|717872|716872|20
1623414160000|2021-06-11 12:22:40|717887.6|716887.6|717900.2|716900.2|717906.1|716906.1|717884|716884|28
1623414170000|2021-06-11 12:22:50|718391.7|716391.7|718408.2|716408.2|718415.6|716931.5|717916.8|716387.6|26
1623414180000|2021-06-11 12:23:00|718406.9|716406.9|717917.1|716917.1|718406.9|716960|717904.1|716404.1|29
1623414190000|2021-06-11 12:23:10|717918.2|716918.2|717926.1|716926.1|717949.8|716949.8|717895|716895|28
1623414200000|2021-06-11 12:23:20|717926.8|716926.8|717873.9|716873.9|717934.3|716934.3|717873.9|716873.9|25
1623414210000|2021-06-11 12:23:30|717877|716877|717899.3|716899.3|717899.3|716899.3|717871.8|716871.8|8
1623414220000|2021-06-11 12:23:40|717898.4|716898.4|717881.6|716881.6|717908.3|716908.3|717874.1|716874.1|20
1623414230000|2021-06-11 12:23:50|717879.5|716879.5|717877.3|716877.3|717885.9|716885.9|717877.3|716877.3|7
1623414240000|2021-06-11 12:24:00|717879.1|716879.1|717860.6|716860.6|717879.1|716879.1|717857.6|716857.6|23
1623414250000|2021-06-11 12:24:10|717864.4|716864.4|717869.2|716869.2|717873.7|716873.7|717863.6|716863.6|10
1623414260000|2021-06-11 12:24:20|717867.8|716867.8|717869.8|716869.8|717872.9|716872.9|717867.8|716867.8|10
1623414270000|2021-06-11 12:24:30|717866.3|716866.3|717856.6|716856.6|717871.5|716871.5|717856.6|716856.6|16
1623414280000|2021-06-11 12:24:40|717857.7|716857.7|718309.2|716309.2|718310.8|716868.1|717815.4|716305.7|25
1623414290000|2021-06-11 12:24:50|718306.5|716306.5|718286.3|716286.3|718310.6|716812.8|717803.8|716286.3|17
1623414300000|2021-06-11 12:25:00|718285|716285|717778.6|716778.6|718285|716785.5|717769.4|716285|25
1623414310000|2021-06-11 12:25:10|717778.4|716778.4|717768.1|716768.1|718261.2|716778.4|717737.7|716255.2|27
1623414320000|2021-06-11 12:25:20|717767.1|716767.1|717768.6|716768.6|717779|716779|717767.1|716767.1|15
1623414330000|2021-06-11 12:25:30|717768.7|716768.7|717636.9|716636.9|718155.4|716770.2|717636.9|716150.8|22
1623414340000|2021-06-11 12:25:40|717640|716640|717689.5|716689.5|718191.1|716694.9|717640|716158.5|29
1623414350000|2021-06-11 12:25:50|717745.2|716745.2|717762.7|716762.7|718268.9|716768.9|717745.2|716260.8|21
1623414360000|2021-06-11 12:26:00|717763.5|716763.5|718211|716211|718211|716769.6|717712.3|716207.9|22
1623414370000|2021-06-11 12:26:10|717670.2|716670.2|717674.8|716674.8|717684.1|716684.1|717665.2|716665.2|21
1623414380000|2021-06-11 12:26:20|717676.9|716676.9|717681.6|716681.6|718181.4|716688.5|717676.5|716178|19
1623414390000|2021-06-11 12:26:30|717682.2|716682.2|717680.1|716680.1|717688.7|716688.7|717680.1|716680.1|20
1623414400000|2021-06-11 12:26:40|717678.6|716678.6|717739.7|716739.7|717741.8|716741.8|717670.8|716670.8|16
1623414410000|2021-06-11 12:26:50|717736.3|716736.3|717753.8|716753.8|718226.3|716753.8|717722.3|716213|34
1623414420000|2021-06-11 12:27:00|718241.5|716241.5|718261.8|716261.8|718268.1|716762|717744.8|716241.5|23
1623414430000|2021-06-11 12:27:10|718260.4|716260.4|717722|716722|718261.2|716725.6|717691.7|716203.8|28
1623414440000|2021-06-11 12:27:20|717721.3|716721.3|718245.8|716245.8|718245.8|716747|717721.3|716244.8|17
1623414450000|2021-06-11 12:27:30|718247.7|716247.7|717712.2|716712.2|718248.3|716738.8|717710.6|716210|24
1623414460000|2021-06-11 12:27:40|717713.5|716713.5|717764.9|716764.9|718190.8|716769.8|717700.2|716188.3|36
1623414470000|2021-06-11 12:27:50|717762.7|716762.7|717773.2|716773.2|717784.5|716784.5|717757.3|716757.3|29
1623414480000|2021-06-11 12:28:00|717772.3|716772.3|717770.4|716770.4|717775.1|716775.1|717762.9|716762.9|24
1623414490000|2021-06-11 12:28:10|717771.3|716771.3|717763|716763|717771.3|716771.3|717763|716763|12
1623414500000|2021-06-11 12:28:20|717763.7|716763.7|718298.1|716298.1|718298.1|716798.6|717753.5|716298.1|17
1623414510000|2021-06-11 12:28:30|718299.9|716299.9|717800.4|716800.4|718299.9|716803.4|717794.5|716299.9|19
1623414520000|2021-06-11 12:28:40|717800.6|716800.6|717826|716826|717833.5|716833.5|717800.6|716800.6|22
1623414530000|2021-06-11 12:28:50|717826.6|716826.6|717884.2|716884.2|718385.9|716884.2|717825|716378.3|25
1623414540000|2021-06-11 12:29:00|717885.8|716885.8|717912|716912|717917.6|716917.6|717883.9|716883.9|18
1623414550000|2021-06-11 12:29:10|717964.2|716964.2|717947.9|716947.9|717968.1|716968.1|717926|716926|13
1623414560000|2021-06-11 12:29:20|717928|716928|717881.7|716881.7|718384.3|716928|717878.3|716384.3|26
1623414570000|2021-06-11 12:29:30|717883.2|716883.2|717893.4|716893.4|718403|716906.8|717877.6|716384.8|29
1623414580000|2021-06-11 12:29:40|717893.9|716893.9|718384.8|716384.8|718394|716894.6|717886.8|716384.8|23
1623414590000|2021-06-11 12:29:50|718387.6|716387.6|717817.7|716817.7|718387.6|716889.6|717808|716306.2|27
1623414600000|2021-06-11 12:30:00|717817.9|716817.9|717841.8|716841.8|718353.9|716856|717817.9|716321.4|36
1623414610000|2021-06-11 12:30:10|717843.7|716843.7|717846.9|716846.9|717847.1|716847.1|717841.5|716841.5|21
1623414620000|2021-06-11 12:30:20|717842.9|716842.9|718332.8|716332.8|718335.2|716842.9|717821|716308.7|29
1623414630000|2021-06-11 12:30:30|718333.4|716333.4|718342.4|716342.4|718360.4|716850.1|717840.1|716333.4|22
1623414640000|2021-06-11 12:30:40|718342.6|716342.6|718294.3|716294.3|718357.8|716849|717823.3|716294.3|22
1623414650000|2021-06-11 12:30:50|718303.3|716303.3|718302.2|716302.2|718314|716805.3|717792.4|716283.2|37
1623414660000|2021-06-11 12:31:00|718306|716306|717810.7|716810.7|718319.1|716821.2|717781.1|716281|37
1623414670000|2021-06-11 12:31:10|717812.8|716812.8|718258.1|716258.1|718279.5|716814.6|717768.9|716257.9|35
1623414680000|2021-06-11 12:31:20|718267.7|716267.7|718269.8|716269.8|718319.6|716789.2|717765.4|716264.2|35
1623414690000|2021-06-11 12:31:30|718265.7|716265.7|718261.6|716261.6|718266.6|716765.7|717756.3|716261.5|22
1623414700000|2021-06-11 12:31:40|718261.7|716261.7|718257.9|716257.9|718264|716264|718256.1|716256.1|19
1623414710000|2021-06-11 12:31:50|718260.1|716260.1|718259.8|716259.8|718263.2|716263.2|718252.6|716252.6|22
1623414720000|2021-06-11 12:32:00|718262.7|716262.7|718273.2|716273.2|718273.2|716765.5|717765.5|716252.3|30
1623414730000|2021-06-11 12:32:10|718273.5|716273.5|718272.1|716272.1|718281.2|716281.2|718266.2|716266.2|23
1623414740000|2021-06-11 12:32:20|718267.6|716267.6|717764.5|716764.5|718267.6|716773.4|717761.5|716262.1|23
1623414750000|2021-06-11 12:32:30|717764.4|716764.4|717762|716762|717765.4|716765.4|717761.1|716761.1|14
1623414760000|2021-06-11 12:32:40|717763.6|716763.6|718269.3|716269.3|718269.3|716763.6|717759.8|716263.8|23
1623414770000|2021-06-11 12:32:50|718269.7|716269.7|718270.4|716270.4|718282.4|716782.2|717769.6|716267.8|31
1623414780000|2021-06-11 12:33:00|717767.9|716767.9|717772.7|716772.7|717780.6|716780.6|717762.2|716762.2|22
1623414790000|2021-06-11 12:33:10|717772.2|716772.2|718268.9|716268.9|718275.5|716776.8|717770.8|716264.6|27
1623414800000|2021-06-11 12:33:20|718269|716269|718267.8|716267.8|718273.4|716273.4|718263|716263|19
1623414810000|2021-06-11 12:33:30|718267.9|716267.9|717816.4|716816.4|718275.8|716816.4|717813|716266.5|20
1623414820000|2021-06-11 12:33:40|717816.6|716816.6|717826.1|716826.1|717830.6|716830.6|717813|716813|23
1623414830000|2021-06-11 12:33:50|717826.5|716826.5|718340.1|716340.1|718340.1|716849|717825.7|716340.1|21
1623414840000|2021-06-11 12:34:00|718347|716347|717828|716828|718347|716848.8|717828|716333.7|21
1623414850000|2021-06-11 12:34:10|717829.5|716829.5|717827|716827|717832.4|716832.4|717826|716826|25
1623414860000|2021-06-11 12:34:20|717827.1|716827.1|717839.2|716839.2|717847.8|716847.8|717826.7|716826.7|29
1623414870000|2021-06-11 12:34:30|717840.1|716840.1|717864.1|716864.1|717868.2|716868.2|717840.1|716840.1|20
1623414880000|2021-06-11 12:34:40|717868.6|716868.6|717860.7|716860.7|717868.8|716868.8|717858.2|716858.2|24
1623414890000|2021-06-11 12:34:50|717860.8|716860.8|717846.2|716846.2|717866.5|716866.5|717846.2|716846.2|24
1623414900000|2021-06-11 12:35:00|717845.8|716845.8|717844.3|716844.3|717864|716864|717841.7|716841.7|25
1623414910000|2021-06-11 12:35:10|717843.7|716843.7|717816.5|716816.5|717848.6|716848.6|717816.5|716816.5|18
1623414920000|2021-06-11 12:35:20|717819.9|716819.9|717816|716816|717822.2|716822.2|717815.9|716815.9|14
1623414930000|2021-06-11 12:35:30|717813.2|716813.2|717751|716751|718255.3|716814.3|717748.2|716251.5|19
1623414940000|2021-06-11 12:35:40|717749.3|716749.3|717743.9|716743.9|717754.4|716754.4|717743.9|716743.9|26
1623414950000|2021-06-11 12:35:50|717744.3|716744.3|717538.7|716538.7|717744.3|716744.3|717538.7|716538.7|30
1623414960000|2021-06-11 12:36:00|717542.8|716542.8|717612.4|716612.4|718117.3|716616.4|717542.8|716093.8|38
1623414970000|2021-06-11 12:36:10|717622.2|716622.2|717573.1|716573.1|718076.3|716622.2|717557.9|716062.7|34
1623414980000|2021-06-11 12:36:20|717572.2|716572.2|717553.4|716553.4|717584.5|716584.5|717544.8|716544.8|30
1623414990000|2021-06-11 12:36:30|717556.4|716556.4|717572.1|716572.1|717574.5|716574.5|717553.7|716553.7|25
1623415000000|2021-06-11 12:36:40|717571.1|716571.1|717552.3|716552.3|717571.1|716571.1|717551|716551|23
1623415010000|2021-06-11 12:36:50|717552.1|716552.1|717534.9|716534.9|717552.1|716552.1|717532.5|716532.5|28
1623415020000|2021-06-11 12:37:00|717534.2|716534.2|718141|716141|718141|716631.7|717532.8|716141|23
1623415030000|2021-06-11 12:37:10|717642.9|716642.9|717643.6|716643.6|717646.5|716646.5|717642.9|716642.9|24
1623415040000|2021-06-11 12:37:20|717644.3|716644.3|717681.9|716681.9|718184|716681.9|717641.1|716182|27
1623415050000|2021-06-11 12:37:30|717679.5|716679.5|717600.2|716600.2|718118.6|716680.3|717590.9|716115.8|28
1623415060000|2021-06-11 12:37:40|717596.4|716596.4|717566.5|716566.5|717597.5|716597.5|717566.5|716566.5|28
1623415070000|2021-06-11 12:37:50|717567.5|716567.5|717562.7|716562.7|717581.9|716581.9|717562.7|716562.7|26
1623415080000|2021-06-11 12:38:00|717555.7|716555.7|717570.7|716570.7|717570.7|716570.7|717547.7|716547.7|26
1623415090000|2021-06-11 12:38:10|717570.9|716570.9|717556.3|716556.3|717570.9|716570.9|717556.3|716556.3|18
1623415100000|2021-06-11 12:38:20|717557.1|716557.1|717545.5|716545.5|717559.6|716559.6|717525.5|716525.5|25
1623415110000|2021-06-11 12:38:30|717543.5|716543.5|717558.2|716558.2|717566.6|716566.6|717542.9|716542.9|24
1623415120000|2021-06-11 12:38:40|718066|716066|717604.2|716604.2|718102.6|716604.2|717552.7|716066|24
1623415130000|2021-06-11 12:38:50|717605.2|716605.2|717656|716656|718150.8|716658.2|717605.2|716140.3|30
1623415140000|2021-06-11 12:39:00|717630.8|716630.8|717576.9|716576.9|718086.5|716648|717560|716074.9|24
1623415150000|2021-06-11 12:39:10|717579.6|716579.6|718059.1|716059.1|718068.5|716588.5|717550.4|716058.5|26
1623415160000|2021-06-11 12:39:20|718056.9|716056.9|718131.1|716131.1|718137.2|716635|717549.1|716056.9|32
1623415170000|2021-06-11 12:39:30|718130.8|716130.8|717609.3|716609.3|718133.6|716631.8|717588.8|716130.2|30
1623415180000|2021-06-11 12:39:40|717611.1|716611.1|717617.7|716617.7|718137.1|716624.1|717611.1|716114.2|34
1623415190000|2021-06-11 12:39:50|717611.1|716611.1|717614.9|716614.9|717625.2|716625.2|717611.1|716611.1|30
1623415200000|2021-06-11 12:40:00|717609|716609|717635.6|716635.6|717635.7|716635.7|717609|716609|30
1623415210000|2021-06-11 12:40:10|717645.9|716645.9|717730.5|716730.5|717736|716736|717645.9|716645.9|34
1623415220000|2021-06-11 12:40:20|717730.6|716730.6|717715.5|716715.5|717730.6|716730.6|717713.2|716713.2|20
1623415230000|2021-06-11 12:40:30|717717.4|716717.4|718238|716238|718241.2|716738.3|717709.8|716238|23
1623415240000|2021-06-11 12:40:40|717738|716738|717737|716737|717754.6|716754.6|717737|716737|30
1623415250000|2021-06-11 12:40:50|718234.6|716234.6|717720.1|716720.1|718241.8|716731.5|717713.9|716228.5|37
1623415260000|2021-06-11 12:41:00|717719.9|716719.9|717672.5|716672.5|718184.7|716719.9|717662.4|716184.2|31
1623415270000|2021-06-11 12:41:10|717672.9|716672.9|717670|716670|717680.9|716680.9|717662.8|716662.8|36
1623415280000|2021-06-11 12:41:20|717672.3|716672.3|717580.7|716580.7|717672.3|716672.3|717574.4|716574.4|32
1623415290000|2021-06-11 12:41:30|717576.6|716576.6|718079.2|716079.2|718084.9|716583.7|717564.8|716079|21
1623415300000|2021-06-11 12:41:40|718079.5|716079.5|717577.6|716577.6|718085.4|716590.7|717545.6|716071.2|31
1623415310000|2021-06-11 12:41:50|717580.1|716580.1|717576.6|716576.6|717598.4|716598.4|717576.6|716576.6|30
1623415320000|2021-06-11 12:42:00|717577.4|716577.4|717572.4|716572.4|717577.4|716577.4|717568.1|716568.1|23
1623415330000|2021-06-11 12:42:10|717574.4|716574.4|717541.5|716541.5|717581.5|716581.5|717530.9|716530.9|25
1623415340000|2021-06-11 12:42:20|717533.4|716533.4|717542.9|716542.9|717550.8|716550.8|717533.4|716533.4|22
1623415350000|2021-06-11 12:42:30|717539.4|716539.4|717556.7|716556.7|717557.3|716557.3|717539.4|716539.4|27
1623415360000|2021-06-11 12:42:40|717546.2|716546.2|717536|716536|718039.6|716546.2|717523.8|716039.6|15
1623415370000|2021-06-11 12:42:50|717529.1|716529.1|717526.5|716526.5|717533.8|716533.8|717523.9|716523.9|16
1623415380000|2021-06-11 12:43:00|717525.1|716525.1|717525.6|716525.6|717532.2|716532.2|717523.6|716523.6|23
1623415390000|2021-06-11 12:43:10|717525.9|716525.9|717461.6|716461.6|717525.9|716525.9|717419.9|716419.9|31
1623415400000|2021-06-11 12:43:20|717462|716462|717474.2|716474.2|717474.2|716474.2|717441.5|716441.5|28
1623415410000|2021-06-11 12:43:30|717472.6|716472.6|717525.4|716525.4|717534.2|716534.2|717450|716450|29
1623415420000|2021-06-11 12:43:40|717526|716526|717382.7|716382.7|717536|716536|717375.6|716375.6|30
1623415430000|2021-06-11 12:43:50|717382.5|716382.5|717392.3|716392.3|717944.1|716442.5|717377|715913|28
1623415440000|2021-06-11 12:44:00|717397.4|716397.4|717296.3|716296.3|717397.4|716397.4|717263.4|716263.4|34
1623415450000|2021-06-11 12:44:10|717304.6|716304.6|717862.2|715862.2|717863.6|716304.6|717293.9|715833.4|31
1623415460000|2021-06-11 12:44:20|717861.6|715861.6|717410.1|716410.1|717912.3|716411.1|717364.9|715859.7|25
1623415470000|2021-06-11 12:44:30|717400.9|716400.9|717880.5|715880.5|717936.3|716419.2|717400.9|715873.4|28
1623415480000|2021-06-11 12:44:40|717383.8|716383.8|717382.4|716382.4|717395|716395|717375.4|716375.4|22
1623415490000|2021-06-11 12:44:50|717385.6|716385.6|717367.9|716367.9|717385.6|716385.6|717356|716356|21
1623415500000|2021-06-11 12:45:00|717370.6|716370.6|717371|716371|717395.6|716395.6|717366.8|716366.8|31
1623415510000|2021-06-11 12:45:10|717369.4|716369.4|717348.2|716348.2|717374.9|716374.9|717339.5|716339.5|27
1623415520000|2021-06-11 12:45:20|717348.5|716348.5|717356.3|716356.3|717363.4|716363.4|717344|716344|28
1623415530000|2021-06-11 12:45:30|717354.9|716354.9|717862.6|715862.6|717863|716367.7|717354.9|715856.5|19
1623415540000|2021-06-11 12:45:40|717860.2|715860.2|717858.7|715858.7|717868.9|715868.9|717855.1|715855.1|23
1623415550000|2021-06-11 12:45:50|717859.9|715859.9|717862.6|715862.6|717864|715864|717857.2|715857.2|23
1623415560000|2021-06-11 12:46:00|717861|715861|717949|715949|717953.2|716435|717435|715861|22
1623415570000|2021-06-11 12:46:10|717952|715952|718004.1|716004.1|718005|716483.4|717427.8|715910.9|34
1623415580000|2021-06-11 12:46:20|718001.4|716001.4|717460.4|716460.4|718024.7|716533.1|717460.4|715963.7|36
1623415590000|2021-06-11 12:46:30|717460.3|716460.3|717935.6|715935.6|717948.6|716461.9|717427.5|715921.4|29
1623415600000|2021-06-11 12:46:40|717931.3|715931.3|717421.3|716421.3|717975.9|716475.3|717420.5|715931.3|27
1623415610000|2021-06-11 12:46:50|717371.8|716371.8|717874.1|715874.1|717877.8|716371.8|717357.2|715859|28
1623415620000|2021-06-11 12:47:00|717874.3|715874.3|717401.2|716401.2|717874.3|716401.2|717374.5|715873|25
1623415630000|2021-06-11 12:47:10|717396.1|716396.1|717382.8|716382.8|717411.7|716411.7|717377|716377|24
1623415640000|2021-06-11 12:47:20|717371.5|716371.5|717368.9|716368.9|717378.8|716378.8|717353.5|716353.5|23
1623415650000|2021-06-11 12:47:30|717362.2|716362.2|717367|716367|717373.9|716373.9|717362.2|716362.2|21
1623415660000|2021-06-11 12:47:40|717367.8|716367.8|717383|716383|717395.1|716395.1|717366.4|716366.4|24
1623415670000|2021-06-11 12:47:50|717384.6|716384.6|717397.2|716397.2|717397.2|716397.2|717384.6|716384.6|17
1623415680000|2021-06-11 12:48:00|717396.3|716396.3|717387.1|716387.1|717405.9|716405.9|717387.1|716387.1|21
1623415690000|2021-06-11 12:48:10|717383.7|716383.7|717366.6|716366.6|717395|716395|717364.5|716364.5|15
1623415700000|2021-06-11 12:48:20|717366.2|716366.2|717309.8|716309.8|717367|716367|717301|716301|29
1623415710000|2021-06-11 12:48:30|717312.8|716312.8|717318.2|716318.2|717319.7|716319.7|717306.1|716306.1|26
1623415720000|2021-06-11 12:48:40|717316.4|716316.4|717329.7|716329.7|717329.7|716329.7|717315.7|716315.7|23
1623415730000|2021-06-11 12:48:50|717326.4|716326.4|717333.8|716333.8|717335.7|716335.7|717324.3|716324.3|28
1623415740000|2021-06-11 12:49:00|717329.5|716329.5|717372.2|716372.2|717853.7|716383.6|717329.5|715843|33
1623415750000|2021-06-11 12:49:10|717371.7|716371.7|717380.1|716380.1|717382.4|716382.4|717365.6|716365.6|36
1623415760000|2021-06-11 12:49:20|717380|716380|717377.4|716377.4|717383.3|716383.3|717377.4|716377.4|33
1623415770000|2021-06-11 12:49:30|717375.9|716375.9|717372.1|716372.1|717382.1|716382.1|717370.5|716370.5|18
1623415780000|2021-06-11 12:49:40|717371|716371|717376.8|716376.8|717377.3|716377.3|717371|716371|13
1623415790000|2021-06-11 12:49:50|717375.4|716375.4|717367.8|716367.8|717377.4|716377.4|717363.8|716363.8|23
1623415800000|2021-06-11 12:50:00|717364.2|716364.2|717409.3|716409.3|717415.2|716415.2|717364.2|716364.2|25
1623415810000|2021-06-11 12:50:10|717408.2|716408.2|717394.3|716394.3|717412.8|716412.8|717386|716386|29
1623415820000|2021-06-11 12:50:20|717394.9|716394.9|717397.3|716397.3|717400|716400|717385.1|716385.1|27
1623415830000|2021-06-11 12:50:30|717396.8|716396.8|717399.1|716399.1|717401.4|716401.4|717395.3|716395.3|12
1623415840000|2021-06-11 12:50:40|717397.3|716397.3|717406.7|716406.7|717408.2|716408.2|717395.5|716395.5|15
1623415850000|2021-06-11 12:50:50|717401.7|716401.7|717406.8|716406.8|717407|716407|717396.9|716396.9|22
1623415860000|2021-06-11 12:51:00|717403.2|716403.2|717402.7|716402.7|717409.3|716409.3|717396.3|716396.3|15
1623415870000|2021-06-11 12:51:10|717406.9|716406.9|717402.1|716402.1|717417|716417|717401.5|716401.5|21
1623415880000|2021-06-11 12:51:20|717403.7|716403.7|717400.7|716400.7|717411.4|716411.4|717392.7|716392.7|25
1623415890000|2021-06-11 12:51:30|717400|716400|717405.9|716405.9|717407.3|716407.3|717385.9|716385.9|27
1623415900000|2021-06-11 12:51:40|717404.4|716404.4|717401.4|716401.4|717404.4|716404.4|717393.8|716393.8|22
1623415910000|2021-06-11 12:51:50|717402.1|716402.1|717526.1|716526.1|718023.7|716535.3|717401.9|716020.9|28
1623415920000|2021-06-11 12:52:00|717530.9|716530.9|717523.7|716523.7|717531.4|716531.4|717521.3|716521.3|28
1623415930000|2021-06-11 12:52:10|717524.6|716524.6|718040.4|716040.4|718044.5|716537.2|717524.6|716019|21
1623415940000|2021-06-11 12:52:20|717546.1|716546.1|717544.2|716544.2|717559.2|716559.2|717532.7|716532.7|23
1623415950000|2021-06-11 12:52:30|717544.9|716544.9|717547.1|716547.1|718113.4|716633.4|717543.9|716040.9|33
1623415960000|2021-06-11 12:52:40|718044.3|716044.3|718058|716058|718073|716579|717569.8|716035.1|29
1623415970000|2021-06-11 12:52:50|718045.2|716045.2|718064.2|716064.2|718086.3|716555.4|717550.4|716044|34
1623415980000|2021-06-11 12:53:00|718064.8|716064.8|718073.8|716073.8|718073.8|716073.8|718059.5|716059.5|31
1623415990000|2021-06-11 12:53:10|718069|716069|717556.8|716556.8|718074.3|716570.9|717551.4|716065.3|25
1623416000000|2021-06-11 12:53:20|717568.3|716568.3|717570.4|716570.4|717573.2|716573.2|717541.4|716541.4|23
1623416010000|2021-06-11 12:53:30|717543.2|716543.2|717555.3|716555.3|718061.7|716560.6|717543.2|716041.4|28
1623416020000|2021-06-11 12:53:40|717555|716555|718089.5|716089.5|718093.3|716604.6|717544.7|716044.4|31
1623416030000|2021-06-11 12:53:50|718090.6|716090.6|718100.4|716100.4|718105.7|716629.3|717605.2|716088.3|32
1623416040000|2021-06-11 12:54:00|718103.9|716103.9|718061.9|716061.9|718106.3|716623.2|717545.9|716057.8|30
1623416050000|2021-06-11 12:54:10|718062.7|716062.7|718103.2|716103.2|718103.2|716577.2|717571.6|716058.4|26
1623416060000|2021-06-11 12:54:20|718104.7|716104.7|718187.3|716187.3|718187.3|716698.6|717638.4|716098.5|25
1623416070000|2021-06-11 12:54:30|718180.8|716180.8|717700.2|716700.2|718218.6|716718.3|717693.6|716154.9|27
1623416080000|2021-06-11 12:54:40|717702.9|716702.9|717713.8|716713.8|718200.6|716713.8|717677.4|716177.5|24
1623416090000|2021-06-11 12:54:50|717713|716713|718184.1|716184.1|718199.4|716713|717689.6|716184.1|24
1623416100000|2021-06-11 12:55:00|718177.6|716177.6|718188.3|716188.3|718192.7|716192.7|718170.7|716170.7|27
1623416110000|2021-06-11 12:55:10|718188.4|716188.4|718187.5|716187.5|718194.4|716194.4|718187.5|716187.5|11
1623416120000|2021-06-11 12:55:20|718184.7|716184.7|718191.4|716191.4|718193.3|716702.3|717671.9|716181.9|18
1623416130000|2021-06-11 12:55:30|718191.2|716191.2|718195|716195|718195|716195|718189.9|716189.9|23
1623416140000|2021-06-11 12:55:40|718192.7|716192.7|718194.8|716194.8|718196.6|716196.6|718180.6|716180.6|16
1623416150000|2021-06-11 12:55:50|718191.9|716191.9|717695.1|716695.1|718191.9|716697.3|717691.9|716190.2|22
1623416160000|2021-06-11 12:56:00|717692.5|716692.5|717699.9|716699.9|718203.4|716721.4|717690.3|716203.4|23
1623416170000|2021-06-11 12:56:10|717700.5|716700.5|717705.3|716705.3|717705.4|716705.4|717696.9|716696.9|21
1623416180000|2021-06-11 12:56:20|717704.1|716704.1|717705.9|716705.9|717706.3|716706.3|717694.8|716694.8|21
1623416190000|2021-06-11 12:56:30|717697.8|716697.8|717693.1|716693.1|717704.2|716704.2|717681.3|716681.3|18
1623416200000|2021-06-11 12:56:40|717689.9|716689.9|717679.4|716679.4|717689.9|716689.9|717679.4|716679.4|17
1623416210000|2021-06-11 12:56:50|717681.4|716681.4|717685.2|716685.2|717686|716686|717678.6|716678.6|21
1623416220000|2021-06-11 12:57:00|717683.1|716683.1|717790|716790|717790|716790|717683.1|716683.1|28
1623416230000|2021-06-11 12:57:10|717786.5|716786.5|717812.8|716812.8|718310.8|716858.8|717786.5|716300.2|22
1623416240000|2021-06-11 12:57:20|717807.3|716807.3|717778.7|716778.7|718316.5|716807.3|717776.6|716316.5|31
1623416250000|2021-06-11 12:57:30|717777.1|716777.1|717834.9|716834.9|718336.3|716834.9|717777.1|716329.5|29
1623416260000|2021-06-11 12:57:40|717835|716835|717831.7|716831.7|717835.6|716835.6|717824.1|716824.1|26
1623416270000|2021-06-11 12:57:50|717828.8|716828.8|717968.2|716968.2|718442.4|716968.8|717821.6|716442.4|21
1623416280000|2021-06-11 12:58:00|717950.2|716950.2|717925|716925|718483.1|716985.2|717905.5|716483.1|29
1623416290000|2021-06-11 12:58:10|717943.9|716943.9|717918.9|716918.9|717943.9|716943.9|717910.4|716910.4|17
1623416300000|2021-06-11 12:58:20|717918.6|716918.6|718457.7|716457.7|718474|716951.1|717918.6|716449.8|22
1623416310000|2021-06-11 12:58:30|718454|716454|718481.5|716481.5|718481.5|716959.9|717955.3|716444.2|29
1623416320000|2021-06-11 12:58:40|718471.6|716471.6|718472.5|716472.5|718482.1|716482.1|718466.1|716466.1|26
1623416330000|2021-06-11 12:58:50|718471.5|716471.5|718463.6|716463.6|718477.9|716477.9|718461.7|716461.7|20
1623416340000|2021-06-11 12:59:00|717951|716951|717894.4|716894.4|718480.8|716951|717894.4|716461.3|23
1623416350000|2021-06-11 12:59:10|717890.7|716890.7|718405.4|716405.4|718406.8|716890.7|717890.7|716393|34
1623416360000|2021-06-11 12:59:20|718409|716409|718401.9|716401.9|718413.8|716909.9|717894.1|716396.2|30
1623416370000|2021-06-11 12:59:30|718404.4|716404.4|718414.2|716414.2|718421.8|716905.7|717871.2|716383.2|36
1623416380000|2021-06-11 12:59:40|718420.3|716420.3|718374.9|716374.9|718451.5|716929.4|717817.6|716322.7|23
1623416390000|2021-06-11 12:59:50|718360.9|716360.9|717858|716858|718368.5|716858|717858|716349.6|22
1623416400000|2021-06-11 13:00:00|718361.4|716361.4|718373.5|716373.5|718393.9|716883.2|717871.1|716357.7|33
1623416410000|2021-06-11 13:00:10|718371.8|716371.8|717878|716878|718398.4|716878|717863.4|716371.8|32
1623416420000|2021-06-11 13:00:20|717872.9|716872.9|718267.6|716267.6|718302.7|716876|717730.1|716233.9|33
1623416430000|2021-06-11 13:00:30|718253.1|716253.1|717744.2|716744.2|718269.8|716754.6|717720.5|716224.6|33
1623416440000|2021-06-11 13:00:40|717744.6|716744.6|718089.6|716089.6|718263.1|716753.3|717602.9|716082.1|36
1623416450000|2021-06-11 13:00:50|718103.3|716103.3|718075.2|716075.2|718109.8|716593.2|717568.5|716056.7|31
1623416460000|2021-06-11 13:01:00|718075.8|716075.8|718169.2|716169.2|718169.2|716657.2|717576.9|716072.1|32
1623416470000|2021-06-11 13:01:10|718170.7|716170.7|718152.1|716152.1|718171.2|716171.2|718140.6|716140.6|35
1623416480000|2021-06-11 13:01:20|718148.6|716148.6|718115.5|716115.5|718154.4|716615.5|717604.2|716101.3|30
1623416490000|2021-06-11 13:01:30|718116.9|716116.9|718141.4|716141.4|718168.8|716640.4|717640.4|716116.9|34
1623416500000|2021-06-11 13:01:40|718142.3|716142.3|718144|716144|718147.8|716147.8|718140.3|716140.3|29
1623416510000|2021-06-11 13:01:50|718143.6|716143.6|718193|716193|718193|716193|718143.6|716143.6|33
1623416520000|2021-06-11 13:02:00|718202.3|716202.3|718192|716192|718202.3|716202.3|718186.4|716186.4|25
1623416530000|2021-06-11 13:02:10|718191.1|716191.1|718242.7|716242.7|718242.7|716242.7|718189.6|716189.6|30
1623416540000|2021-06-11 13:02:20|718243.3|716243.3|718351.5|716351.5|718354.6|716354.6|718242.3|716242.3|31
1623416550000|2021-06-11 13:02:30|717886.9|716886.9|718561.1|716561.1|718561.2|717056.4|717886.9|716421.7|37
1623416560000|2021-06-11 13:02:40|718566.7|716566.7|718010|717010|718574.8|717105.9|718005.8|716515.8|31
1623416570000|2021-06-11 13:02:50|718004.6|717004.6|718515|716515|718529.1|717010.3|717961|716461.4|28
1623416580000|2021-06-11 13:03:00|718519|716519|718004.5|717004.5|718519|717008.2|717995.6|716519|17
1623416590000|2021-06-11 13:03:10|718002.3|717002.3|718087.2|717087.2|718603.5|717094.9|718000.6|716574.4|21
1623416600000|2021-06-11 13:03:20|718086.1|717086.1|718050|717050|718134.8|717134.8|718047|717047|26
1623416610000|2021-06-11 13:03:30|718050.4|717050.4|717900.9|716900.9|718417.6|717051.5|717874.4|716376.2|27
1623416620000|2021-06-11 13:03:40|717902.5|716902.5|717818.2|716818.2|718404.6|716903.8|717818.2|716312|33
1623416630000|2021-06-11 13:03:50|717816.3|716816.3|717818.3|716818.3|718358.6|716834.4|717801.6|716300.5|31
1623416640000|2021-06-11 13:04:00|717816.6|716816.6|718290.8|716290.8|718332.5|716821.1|717795.8|716290.8|31
1623416650000|2021-06-11 13:04:10|718294.2|716294.2|717771.5|716771.5|718294.2|716804.3|717771.5|716291.3|21
1623416660000|2021-06-11 13:04:20|717767.3|716767.3|717785.8|716785.8|718302.5|716785.8|717758.3|716287|24
1623416670000|2021-06-11 13:04:30|717790|716790|718293.5|716293.5|718302.8|716812.6|717777.5|716293.5|26
1623416680000|2021-06-11 13:04:40|718297.5|716297.5|718314.5|716314.5|718324.2|716815.3|717792.9|716297.5|29
1623416690000|2021-06-11 13:04:50|717797|716797|718296.5|716296.5|718322.1|716812.5|717794.7|716296.5|28
1623416700000|2021-06-11 13:05:00|718298.4|716298.4|718326.6|716326.6|718333.6|716823|717817.8|716298.4|34
1623416710000|2021-06-11 13:05:10|718326.4|716326.4|718391.1|716391.1|718401.2|716891.7|717804.4|716326.4|34
1623416720000|2021-06-11 13:05:20|718388.3|716388.3|718361.4|716361.4|718393.7|716393.7|718343.8|716343.8|31
1623416730000|2021-06-11 13:05:30|718361.5|716361.5|718064.1|717064.1|718587.3|717079.4|718064.1|716355|34
1623416740000|2021-06-11 13:05:40|718059.5|717059.5|718559|716559|718562.2|717066|718049.6|716543.7|26
1623416750000|2021-06-11 13:05:50|718558.1|716558.1|718427.5|716427.5|718578|716578|718417.6|716417.6|23
1623416760000|2021-06-11 13:06:00|718417.4|716417.4|718496.6|716496.6|718520.1|717006.5|717985|716417.4|29
1623416770000|2021-06-11 13:06:10|718499.1|716499.1|718488.1|716488.1|718535.3|717004.6|717983.3|716478.4|33
1623416780000|2021-06-11 13:06:20|718489.6|716489.6|718470.9|716470.9|718511.7|716963.3|717963.3|716470.9|26
1623416790000|2021-06-11 13:06:30|718476.3|716476.3|718450.7|716450.7|718476.3|716983.3|717955.3|716450.7|27
1623416800000|2021-06-11 13:06:40|718448.1|716448.1|718321.1|716321.1|718452.3|716950.4|717909.4|716312.5|30
1623416810000|2021-06-11 13:06:50|718324.8|716324.8|717778.5|716778.5|718324.8|716794.6|717774.3|716259.9|30
1623416820000|2021-06-11 13:07:00|717767.3|716767.3|717766|716766|718296.1|716790.5|717762.4|716289.1|31
1623416830000|2021-06-11 13:07:10|717777.9|716777.9|718332.5|716332.5|718340|716822.8|717746.5|716276.3|23
1623416840000|2021-06-11 13:07:20|718327.8|716327.8|718386.5|716386.5|718401.7|716893.2|717868.1|716327.8|29
1623416850000|2021-06-11 13:07:30|718391.5|716391.5|718289.4|716289.4|718391.5|716857|717797.6|716289.4|30
1623416860000|2021-06-11 13:07:40|718303.6|716303.6|718286.6|716286.6|718303.6|716303.6|718286.6|716286.6|26
1623416870000|2021-06-11 13:07:50|718281.5|716281.5|717683.3|716683.3|718298.5|716763.5|717658.9|716155|34
1623416880000|2021-06-11 13:08:00|717680.7|716680.7|717648.1|716648.1|718186|716685|717648.1|716160.3|33
1623416890000|2021-06-11 13:08:10|717646.8|716646.8|718029.1|716029.1|718085.4|716649.6|717549.9|716029.1|31
1623416900000|2021-06-11 13:08:20|718030|716030|718054.5|716054.5|718080.4|716555.1|717549.5|716027.2|29
1623416910000|2021-06-11 13:08:30|718064.9|716064.9|718220.4|716220.4|718246.3|716742.4|717544.9|716049.3|34
1623416920000|2021-06-11 13:08:40|718210.4|716210.4|718200.9|716200.9|718241.7|716241.7|718111.1|716111.1|35
1623416930000|2021-06-11 13:08:50|718199.8|716199.8|718229.2|716229.2|718229.2|716690.5|717690|716186.8|18
1623416940000|2021-06-11 13:09:00|718243|716243|718170|716170|718243|716243|718165.3|716165.3|21
1623416950000|2021-06-11 13:09:10|718170.4|716170.4|718206.8|716206.8|718206.8|716206.8|718170.4|716170.4|23
1623416960000|2021-06-11 13:09:20|718183.2|716183.2|718165|716165|718185.2|716678.9|717652|716157.6|26
1623416970000|2021-06-11 13:09:30|718169|716169|718193.5|716193.5|718209.2|716209.2|718164|716164|28
1623416980000|2021-06-11 13:09:40|718191.6|716191.6|718459|716459|718476.8|716948.2|717884.8|716187|29
1623416990000|2021-06-11 13:09:50|718457|716457|718401.9|716401.9|718478.1|716957.5|717941.8|716396.5|27
1623417000000|2021-06-11 13:10:00|718407.5|716407.5|717934.3|716934.3|718430|716940.6|717924.2|716401.4|22
1623417010000|2021-06-11 13:10:10|717936.2|716936.2|718461|716461|718469|716936.2|717931.5|716424|19
1623417020000|2021-06-11 13:10:20|718468.6|716468.6|718449.2|716449.2|718471.1|716471.1|718431.6|716431.6|32
1623417030000|2021-06-11 13:10:30|718449.1|716449.1|718013.7|717013.7|718515|717013.7|717995.3|716439.7|24
1623417040000|2021-06-11 13:10:40|718012.9|717012.9|718017.2|717017.2|718017.5|717017.5|718000.7|717000.7|15
1623417050000|2021-06-11 13:10:50|718521.6|716521.6|718478.5|716478.5|718521.6|717031.8|717971.2|716461.4|31
1623417060000|2021-06-11 13:11:00|718476.4|716476.4|718052.5|717052.5|718558.4|717063.5|718043.4|716469.8|22
1623417070000|2021-06-11 13:11:10|718057.4|717057.4|717982.4|716982.4|718057.4|717057.4|717982.4|716982.4|18
1623417080000|2021-06-11 13:11:20|717981.7|716981.7|718010.5|717010.5|718011|717011|717981.7|716981.7|32
1623417090000|2021-06-11 13:11:30|718495.8|716495.8|717845.1|716845.1|718495.8|717017.2|717840.5|716495.8|26
1623417100000|2021-06-11 13:11:40|717845.4|716845.4|717833.3|716833.3|717845.4|716845.4|717830.6|716830.6|23
1623417110000|2021-06-11 13:11:50|717833.6|716833.6|718278.1|716278.1|718296.3|716836.1|717833.6|716278.1|23
1623417120000|2021-06-11 13:12:00|718280.9|716280.9|718289.4|716289.4|718292.5|716292.5|718276.8|716276.8|27
1623417130000|2021-06-11 13:12:10|718288.5|716288.5|718284.6|716284.6|718304.1|716304.1|718276.5|716276.5|31
1623417140000|2021-06-11 13:12:20|718290.5|716290.5|718286.5|716286.5|718307.7|716783.2|717783.2|716269.9|32
1623417150000|2021-06-11 13:12:30|718310|716310|717843.2|716843.2|718368.6|716844|717843.1|716301|22
1623417160000|2021-06-11 13:12:40|717842|716842|717767.2|716767.2|718330.1|716842|717766.2|716241.9|29
1623417170000|2021-06-11 13:12:50|718272.2|716272.2|718269.4|716269.4|718276.2|716765.8|717738.5|716235.6|31
1623417180000|2021-06-11 13:13:00|718276.7|716276.7|718301.8|716301.8|718322.3|716795.8|717795.8|716270.1|28
1623417190000|2021-06-11 13:13:10|718322.9|716322.9|718307.8|716307.8|718326.8|716326.8|718292|716292|25
1623417200000|2021-06-11 13:13:20|718316.7|716316.7|718340.7|716340.7|718342.1|716342.1|718301.4|716301.4|26
1623417210000|2021-06-11 13:13:30|718337.5|716337.5|718347.1|716347.1|718347.1|716347.1|718313.7|716313.7|26
1623417220000|2021-06-11 13:13:40|718343|716343|718330.6|716330.6|718343|716343|718319.3|716319.3|22
1623417230000|2021-06-11 13:13:50|718329.1|716329.1|718309.8|716309.8|718338.5|716338.5|718301|716301|27
1623417240000|2021-06-11 13:14:00|718313.6|716313.6|718312.2|716312.2|718324.2|716324.2|718304.2|716304.2|23
1623417250000|2021-06-11 13:14:10|718309.9|716309.9|718321.3|716321.3|718335.5|716335.5|718309.1|716309.1|24
1623417260000|2021-06-11 13:14:20|718322.3|716322.3|718301.2|716301.2|718329.7|716329.7|718298.4|716298.4|26
1623417270000|2021-06-11 13:14:30|718301|716301|718297.9|716297.9|718304.8|716304.8|718297.4|716297.4|11
1623417280000|2021-06-11 13:14:40|718297.3|716297.3|718291.2|716291.2|718343.1|716343.1|718278.5|716278.5|27
1623417290000|2021-06-11 13:14:50|718291.3|716291.3|718290.8|716290.8|718291.3|716791.6|717753.7|716272.2|26
1623417300000|2021-06-11 13:15:00|718289.3|716289.3|718284|716284|718292.9|716292.9|718265.6|716265.6|33
1623417310000|2021-06-11 13:15:10|717778.1|716778.1|718265.6|716265.6|718272.2|716778.1|717775.8|716263.2|18
1623417320000|2021-06-11 13:15:20|718263.8|716263.8|718263.7|716263.7|718277.4|716277.4|718255.1|716255.1|22
1623417330000|2021-06-11 13:15:30|718266.6|716266.6|717815.1|716815.1|718286.7|716815.1|717815.1|716262.4|18
1623417340000|2021-06-11 13:15:40|717815.6|716815.6|718305.1|716305.1|718311.3|716828.3|717802.6|716299.3|25
1623417350000|2021-06-11 13:15:50|718299.7|716299.7|718300.2|716300.2|718311.2|716311.2|718278|716278|12
1623417360000|2021-06-11 13:16:00|718288.9|716288.9|718295.4|716295.4|718295.4|716295.4|718285.7|716285.7|17
1623417370000|2021-06-11 13:16:10|718295.2|716295.2|717806.8|716806.8|718295.2|716810.7|717805.3|716285.4|17
1623417380000|2021-06-11 13:16:20|717805.6|716805.6|717800.3|716800.3|718308.1|716820.6|717794|716298.8|21
1623417390000|2021-06-11 13:16:30|717801.4|716801.4|718300.2|716300.2|718300.8|716801.4|717796.4|716295.9|15
1623417400000|2021-06-11 13:16:40|718304.8|716304.8|718304.7|716304.7|718308.2|716308.2|718298.3|716298.3|25
1623417410000|2021-06-11 13:16:50|718304.8|716304.8|718304.7|716304.7|718308.3|716804.2|717802.9|716304.3|16
1623417420000|2021-06-11 13:17:00|718300.9|716300.9|718364|716364|718368.9|716875.7|717874.9|716295.5|22
1623417430000|2021-06-11 13:17:10|717835.8|716835.8|717837.9|716837.9|718361.6|716866.5|717823.5|716322.7|21
1623417440000|2021-06-11 13:17:20|717840.2|716840.2|717835.3|716835.3|717850.3|716850.3|717834.3|716834.3|28
1623417450000|2021-06-11 13:17:30|717837|716837|717839|716839|717850.7|716850.7|717835.3|716835.3|29
1623417460000|2021-06-11 13:17:40|717822.1|716822.1|718306|716306|718319.3|716822.1|717811.5|716306|25
1623417470000|2021-06-11 13:17:50|718315.5|716315.5|718167.3|716167.3|718315.5|716795.1|717666|716158.5|33
1623417480000|2021-06-11 13:18:00|718162.5|716162.5|717787.9|716787.9|718299.4|716787.9|717668.6|716161.8|39
1623417490000|2021-06-11 13:18:10|717777.6|716777.6|718368.7|716368.7|718393.5|716889.8|717777.6|716299.7|33
1623417500000|2021-06-11 13:18:20|718369.1|716369.1|717776.9|716776.9|718369.1|716836.1|717776.9|716306.3|33
1623417510000|2021-06-11 13:18:30|717770.9|716770.9|718338.7|716338.7|718342.4|716849.8|717770.9|716208.5|30
1623417520000|2021-06-11 13:18:40|718339.8|716339.8|717812.1|716812.1|718339.8|716812.1|717811.7|716318.4|26
1623417530000|2021-06-11 13:18:50|717816.7|716816.7|717705|716705|718212.7|716824.5|717705|716205|32
1623417540000|2021-06-11 13:19:00|717704.4|716704.4|717741.8|716741.8|718238.4|716752.6|717684.6|716238.4|31
1623417550000|2021-06-11 13:19:10|717744.3|716744.3|718309.9|716309.9|718314|716818.5|717732.2|716254.6|29
1623417560000|2021-06-11 13:19:20|718300.2|716300.2|718294.9|716294.9|718306|716798.5|717753.2|716278|21
1623417570000|2021-06-11 13:19:30|718298.3|716298.3|717802.6|716802.6|718319.9|716817.7|717786.3|716281.7|28
1623417580000|2021-06-11 13:19:40|717790.1|716790.1|717798.4|716798.4|718310.6|716823.4|717790.1|716296.9|25
1623417590000|2021-06-11 13:19:50|717810.2|716810.2|717822.5|716822.5|718314.8|716844.4|717800.7|716297.3|26
1623417600000|2021-06-11 13:20:00|718316.5|716316.5|718245|716245|718327.4|716827|717801.8|716237|32
1623417610000|2021-06-11 13:20:10|718242.8|716242.8|718277|716277|718283.6|716762.8|717749.7|716221.3|34
1623417620000|2021-06-11 13:20:20|718276.1|716276.1|718290|716290|718303.1|716303.1|718276.1|716276.1|26
1623417630000|2021-06-11 13:20:30|718294|716294|718329.2|716329.2|718329.2|716851.5|717830.5|716294|25
1623417640000|2021-06-11 13:20:40|718330.8|716330.8|718334.7|716334.7|718345.3|716345.3|718322.9|716322.9|22
1623417650000|2021-06-11 13:20:50|717829.6|716829.6|718458.1|716458.1|718458.1|716925.6|717829.6|716409.4|24
1623417660000|2021-06-11 13:21:00|717928.4|716928.4|718375.6|716375.6|718430.1|716932.2|717894.5|716375.6|26
1623417670000|2021-06-11 13:21:10|718372.3|716372.3|718327.3|716327.3|718396.4|716898.1|717820.1|716327.3|28
1623417680000|2021-06-11 13:21:20|718325.3|716325.3|718274.1|716274.1|718347.1|716843.2|717775.1|716269.9|37
1623417690000|2021-06-11 13:21:30|718275.1|716275.1|718294.6|716294.6|718298.6|716785.7|717777.5|716272.6|28
1623417700000|2021-06-11 13:21:40|718295.2|716295.2|718227.9|716227.9|718298.4|716761.8|717731.7|716225.5|35
1623417710000|2021-06-11 13:21:50|718226.6|716226.6|717724.4|716724.4|718229.5|716727.1|717712.8|716217.5|31
1623417720000|2021-06-11 13:22:00|718233.9|716233.9|718268|716268|718268.6|716767.7|717750.9|716232.8|32
1623417730000|2021-06-11 13:22:10|718268.1|716268.1|718268.6|716268.6|718272.6|716272.6|718266|716266|24
1623417740000|2021-06-11 13:22:20|718269|716269|718238.8|716238.8|718279.6|716743.5|717740.2|716238.8|29
1623417750000|2021-06-11 13:22:30|718238.4|716238.4|717711.2|716711.2|718239.7|716718|717702.8|716214.8|31
1623417760000|2021-06-11 13:22:40|717706.7|716706.7|718216.4|716216.4|718219.5|716712.2|717701.2|716207.9|28
1623417770000|2021-06-11 13:22:50|718216.2|716216.2|718164.4|716164.4|718216.5|716667.5|717661.3|716160.5|22
1623417780000|2021-06-11 13:23:00|718162.6|716162.6|717694.7|716694.7|718188.1|716695.7|717680.1|716162.6|24
1623417790000|2021-06-11 13:23:10|717694.6|716694.6|718229.8|716229.8|718239.3|716717|717686|716216.5|26
1623417800000|2021-06-11 13:23:20|718231.1|716231.1|718277.5|716277.5|718285|716786.5|717751.2|716231.1|28
1623417810000|2021-06-11 13:23:30|718278.6|716278.6|718259.6|716259.6|718278.6|716278.6|718258.9|716258.9|24
1623417820000|2021-06-11 13:23:40|718263.6|716263.6|718336.8|716336.8|718343.6|716845.3|717774.4|716258.2|27
1623417830000|2021-06-11 13:23:50|718339.9|716339.9|717798.9|716798.9|718339.9|716801.3|717798.9|716303.6|20
1623417840000|2021-06-11 13:24:00|717801.6|716801.6|718337.5|716337.5|718341.2|716849.5|717801.2|716331.2|20
1623417850000|2021-06-11 13:24:10|718336.5|716336.5|718328.9|716328.9|718337.9|716337.9|718328.5|716328.5|21
1623417860000|2021-06-11 13:24:20|718329.2|716329.2|718356.4|716356.4|718370.5|716877.2|717853.1|716329.2|21
1623417870000|2021-06-11 13:24:30|718353.5|716353.5|718367.2|716367.2|718369.7|716885.9|717854.7|716353.5|20
1623417880000|2021-06-11 13:24:40|718365.7|716365.7|717860.2|716860.2|718365.8|716866.6|717852.8|716365.7|19
1623417890000|2021-06-11 13:24:50|717858.9|716858.9|718370.2|716370.2|718370.2|716871.5|717858.9|716370.2|18
1623417900000|2021-06-11 13:25:00|718368|716368|717834.7|716834.7|718378.1|716902.4|717834.7|716332.1|28
1623417910000|2021-06-11 13:25:10|717835.8|716835.8|718327|716327|718340|716835.8|717828.1|716318.2|19
1623417920000|2021-06-11 13:25:20|718327.2|716327.2|718330.2|716330.2|718334.9|716334.9|718326.5|716326.5|10
1623417930000|2021-06-11 13:25:30|718329.7|716329.7|717843.9|716843.9|718364.2|716860.5|717823.7|716329.7|18
1623417940000|2021-06-11 13:25:40|717840.5|716840.5|717861.3|716861.3|718349.3|716862.4|717829.4|716337.7|20
1623417950000|2021-06-11 13:25:50|717855.3|716855.3|717853.3|716853.3|717856.7|716856.7|717849.5|716849.5|16
1623417960000|2021-06-11 13:26:00|717850.8|716850.8|717844.2|716844.2|717866.4|716866.4|717837.3|716837.3|20
1623417970000|2021-06-11 13:26:10|717851.5|716851.5|718260.2|716260.2|718342.3|716851.8|717783.1|716253.9|24
1623417980000|2021-06-11 13:26:20|718251.6|716251.6|718251.4|716251.4|718260.3|716752.8|717752.8|716251.4|22
1623417990000|2021-06-11 13:26:30|718253.6|716253.6|717745.7|716745.7|718255.5|716745.7|717733.6|716243.2|15
1623418000000|2021-06-11 13:26:40|717743.3|716743.3|718124.3|716124.3|718248.3|716745.1|717638.3|716117.5|21
1623418010000|2021-06-11 13:26:50|718123.4|716123.4|718109.1|716109.1|718135.7|716634.1|717621.6|716086.3|25
1623418020000|2021-06-11 13:27:00|718092.3|716092.3|718116.2|716116.2|718124.9|716124.9|718089.1|716089.1|25
1623418030000|2021-06-11 13:27:10|718117.2|716117.2|718111.2|716111.2|718133.5|716608.9|717608.2|716109.4|25
1623418040000|2021-06-11 13:27:20|718109.2|716109.2|718090.2|716090.2|718114.6|716114.6|718090.2|716090.2|23
1623418050000|2021-06-11 13:27:30|718093.4|716093.4|718110|716110|718115|716610.5|717604.7|716082.8|22
1623418060000|2021-06-11 13:27:40|718109|716109|718119.9|716119.9|718122|716626.2|717617.9|716103.4|20
1623418070000|2021-06-11 13:27:50|718122.3|716122.3|717610.9|716610.9|718139.9|716613.4|717610.9|716110.5|22
1623418080000|2021-06-11 13:28:00|717615.4|716615.4|718151.8|716151.8|718164.1|716637.8|717615.4|716121.9|16
1623418090000|2021-06-11 13:28:10|718142.4|716142.4|717606.8|716606.8|718142.4|716627.3|717606.8|716099.6|19
1623418100000|2021-06-11 13:28:20|717604.4|716604.4|717609.9|716609.9|717611.9|716611.9|717602.1|716602.1|10
1623418110000|2021-06-11 13:28:30|717618.9|716618.9|718064.4|716064.4|718114.1|716618.9|717549|716064.4|18
1623418120000|2021-06-11 13:28:40|718065.9|716065.9|718056.6|716056.6|718065.9|716065.9|718056.6|716056.6|19
1623418130000|2021-06-11 13:28:50|718061.8|716061.8|718053.3|716053.3|718065.7|716065.7|718053.3|716053.3|20
1623418140000|2021-06-11 13:29:00|717552.9|716552.9|717555.2|716555.2|717562.6|716562.6|717529|716529|21
1623418150000|2021-06-11 13:29:10|718062|716062|717922.5|715922.5|718062|716564.9|717392.7|715872|26
1623418160000|2021-06-11 13:29:20|717933.9|715933.9|717996.7|715996.7|717996.7|716484|717484|715915.7|21
1623418170000|2021-06-11 13:29:30|717990.2|715990.2|718041.1|716041.1|718060.1|716568.5|717479.3|715990.2|25
1623418180000|2021-06-11 13:29:40|718043|716043|718019.4|716019.4|718056.9|716550.8|717390.3|715949.7|20
1623418190000|2021-06-11 13:29:50|718016.6|716016.6|718058.9|716058.9|718061.4|716559|717488|715983.9|26
1623418200000|2021-06-11 13:30:00|718062.5|716062.5|718054|716054|718091.1|716576.7|717554.8|716054|28
1623418210000|2021-06-11 13:30:10|717576.4|716576.4|717593.9|716593.9|718098.6|716616.3|717566.8|716060.5|26
1623418220000|2021-06-11 13:30:20|718084.3|716084.3|717650.6|716650.6|718119|716650.7|717584.2|716069.3|28
1623418230000|2021-06-11 13:30:30|717647|716647|717629.8|716629.8|718151|716649.5|717629.8|716133.3|27
1623418240000|2021-06-11 13:30:40|718146.8|716146.8|718209.3|716209.3|718220.7|716717.2|717717.2|716133.1|27
1623418250000|2021-06-11 13:30:50|718199.3|716199.3|718117|716117|718213|716695.6|717550.2|716049.4|26
1623418260000|2021-06-11 13:31:00|718108.5|716108.5|718038.5|716038.5|718132.4|716586.4|717552|716038.5|27
1623418270000|2021-06-11 13:31:10|718039.9|716039.9|718044.8|716044.8|718052|716556.5|717556.5|716034.1|27
1623418280000|2021-06-11 13:31:20|718043.2|716043.2|718063.2|716063.2|718073.3|716576.7|717553.7|716033.6|25
1623418290000|2021-06-11 13:31:30|718066.6|716066.6|718069.8|716069.8|718089.4|716585.8|717571.3|716066.6|25
1623418300000|2021-06-11 13:31:40|718070|716070|718083.2|716083.2|718089.5|716578.5|717578.5|716070|26
1623418310000|2021-06-11 13:31:50|718093.1|716093.1|718081.2|716081.2|718105.3|716105.3|718081.2|716081.2|20
1623418320000|2021-06-11 13:32:00|718097.7|716097.7|717591.7|716591.7|718102.1|716595.4|717584.8|716086.7|23
1623418330000|2021-06-11 13:32:10|717583.1|716583.1|717601|716601|718103.7|716602.5|717581.2|716074|27
1623418340000|2021-06-11 13:32:20|717617.3|716617.3|717595.7|716595.7|718106.5|716617.3|717555|716039.9|28
1623418350000|2021-06-11 13:32:30|718092|716092|718074.1|716074.1|718092|716613.6|717559.2|716058.2|27
1623418360000|2021-06-11 13:32:40|718074.7|716074.7|718123.4|716123.4|718123.4|716628.3|717595.7|716072.1|26
1623418370000|2021-06-11 13:32:50|718117.3|716117.3|717638.8|716638.8|718149.5|716656.5|717635.2|716114.1|22
1623418380000|2021-06-11 13:33:00|717639.7|716639.7|718138.9|716138.9|718146.4|716639.7|717632|716133.7|23
1623418390000|2021-06-11 13:33:10|718143.5|716143.5|717690|716690|718222.1|716732.4|717665.7|716143.5|27
1623418400000|2021-06-11 13:33:20|717695.3|716695.3|718145.6|716145.6|718198.7|716695.3|717635.7|716136|29
1623418410000|2021-06-11 13:33:30|718133.2|716133.2|718130.4|716130.4|718167.2|716651|717639.4|716120.9|28
1623418420000|2021-06-11 13:33:40|718129.4|716129.4|718120.7|716120.7|718164|716667.1|717612|716111|26
1623418430000|2021-06-11 13:33:50|718113.4|716113.4|718147.6|716147.6|718150.3|716654.1|717624|716112.4|27
1623418440000|2021-06-11 13:34:00|718139.4|716139.4|718144|716144|718150|716626.6|717626.6|716124.2|28
1623418450000|2021-06-11 13:34:10|718140.3|716140.3|718063.9|716063.9|718156.5|716638|717638|716054.5|27
1623418460000|2021-06-11 13:34:20|718045.9|716045.9|717646.4|716646.4|718130|716657|717557.1|716045.9|22
1623418470000|2021-06-11 13:34:30|717633.8|716633.8|718140.6|716140.6|718149.1|716657.5|717633.8|716129.2|25
1623418480000|2021-06-11 13:34:40|718137.2|716137.2|717641.8|716641.8|718150.4|716643.9|717640|716137.2|17
1623418490000|2021-06-11 13:34:50|717643.1|716643.1|717625.5|716625.5|718138.5|716649.6|717615|716127.4|26
1623418500000|2021-06-11 13:35:00|717626.3|716626.3|717646|716646|718152.5|716651.6|717622.9|716126.9|24
1623418510000|2021-06-11 13:35:10|717646.4|716646.4|717677.6|716677.6|718165.6|716677.6|717630.7|716139.1|27
1623418520000|2021-06-11 13:35:20|717669.9|716669.9|718175.1|716175.1|718175.1|716669.9|717632.2|716150.8|27
1623418530000|2021-06-11 13:35:30|717671.3|716671.3|717683.7|716683.7|718158.6|716683.7|717644|716155.2|26
1623418540000|2021-06-11 13:35:40|717679.6|716679.6|717661.2|716661.2|718179.6|716681.4|717657.7|716157.1|22
1623418550000|2021-06-11 13:35:50|717662.1|716662.1|717652.8|716652.8|718171.3|716662.1|717646.7|716148.2|32
1623418560000|2021-06-11 13:36:00|717649.5|716649.5|717659.6|716659.6|718145.7|716662.6|717639.9|716143.8|36
1623418570000|2021-06-11 13:36:10|717660.3|716660.3|717649.2|716649.2|718174|716667.6|717644.3|716154|30
1623418580000|2021-06-11 13:36:20|717666.6|716666.6|718208.1|716208.1|718216.8|716706.3|717664.6|716178.1|25
1623418590000|2021-06-11 13:36:30|718208.7|716208.7|718218.3|716218.3|718228.4|716720.9|717704.5|716208.7|27
1623418600000|2021-06-11 13:36:40|718223.1|716223.1|718218.9|716218.9|718223.1|716223.1|718208.2|716208.2|28
1623418610000|2021-06-11 13:36:50|718220|716220|718216.1|716216.1|718227.1|716227.1|718211.1|716211.1|29
1623418620000|2021-06-11 13:37:00|718208|716208|718169.8|716169.8|718220.5|716716.6|717648.1|716154.1|38
1623418630000|2021-06-11 13:37:10|718171.2|716171.2|717648.2|716648.2|718172.1|716649.8|717648.2|716150.6|26
1623418640000|2021-06-11 13:37:20|717650.2|716650.2|718134.7|716134.7|718156.4|716663.2|717632.7|716130.7|26
1623418650000|2021-06-11 13:37:30|718131.4|716131.4|718168.2|716168.2|718170|716659.1|717631.8|716130.6|32
1623418660000|2021-06-11 13:37:40|718169.5|716169.5|717693.8|716693.8|718212.7|716714.2|717688.4|716168.3|25
1623418670000|2021-06-11 13:37:50|717694.4|716694.4|718191.2|716191.2|718211.6|716709.6|717694.4|716191.2|31
1623418680000|2021-06-11 13:38:00|718185.8|716185.8|717709.2|716709.2|718208.4|716714.3|717691.6|716185.8|34
1623418690000|2021-06-11 13:38:10|717708.8|716708.8|717773.8|716773.8|718258|716773.8|717708.8|716225.7|28
1623418700000|2021-06-11 13:38:20|717773.3|716773.3|717761.2|716761.2|718286.7|716790.4|717757.4|716257.5|32
1623418710000|2021-06-11 13:38:30|717761.8|716761.8|717806.5|716806.5|717806.5|716806.5|717761.8|716761.8|30
1623418720000|2021-06-11 13:38:40|717806|716806|717789.8|716789.8|717821.6|716821.6|717772.2|716772.2|35
1623418730000|2021-06-11 13:38:50|717774.9|716774.9|717782.9|716782.9|718276.2|716783.8|717765.5|716254.4|34
1623418740000|2021-06-11 13:39:00|717782.7|716782.7|717791.1|716791.1|717806.5|716806.5|717770.5|716770.5|36
1623418750000|2021-06-11 13:39:10|717790.9|716790.9|717783.5|716783.5|718287.9|716809.8|717783.5|716276.7|36
1623418760000|2021-06-11 13:39:20|717799.8|716799.8|717837.5|716837.5|717837.5|716837.5|717769.8|716769.8|33
1623418770000|2021-06-11 13:39:30|717836.7|716836.7|717859|716859|717869|716869|717821.7|716821.7|22
1623418780000|2021-06-11 13:39:40|717859.4|716859.4|717879.5|716879.5|717898.9|716898.9|717859.4|716859.4|28
1623418790000|2021-06-11 13:39:50|717875.8|716875.8|717854.7|716854.7|718324.9|716878.8|717824.1|716324.9|31
1623418800000|2021-06-11 13:40:00|717856.6|716856.6|717871.9|716871.9|717903.3|716903.3|717856.6|716856.6|34
1623418810000|2021-06-11 13:40:10|717877|716877|717862.8|716862.8|717877|716877|717862.8|716862.8|18
1623418820000|2021-06-11 13:40:20|717863.2|716863.2|717821.5|716821.5|718312.5|716863.2|717812.8|716311|26
1623418830000|2021-06-11 13:40:30|717822.2|716822.2|717796.8|716796.8|718355.4|716867|717792.4|716300.9|35
1623418840000|2021-06-11 13:40:40|717797.2|716797.2|718291.3|716291.3|718305.1|716810|717797.1|716288.1|34
1623418850000|2021-06-11 13:40:50|718290|716290|717917.4|716917.4|718370.9|716917.4|717831.7|716290|30
1623418860000|2021-06-11 13:41:00|717914.8|716914.8|718533|716533|718576.5|717067.7|717904.9|716438.1|32
1623418870000|2021-06-11 13:41:10|718529.8|716529.8|718532.4|716532.4|718556.8|717059.2|718016.4|716493.9|34
1623418880000|2021-06-11 13:41:20|718533|716533|718609.4|716609.4|718610.6|717120|718044.2|716533|36
1623418890000|2021-06-11 13:41:30|718610.1|716610.1|718101.4|717101.4|718610.8|717131.7|718101.4|716602.5|29
1623418900000|2021-06-11 13:41:40|718102.4|717102.4|718197.7|717197.7|718727.4|717200.5|718098.2|716630.5|36
1623418910000|2021-06-11 13:41:50|718195.4|717195.4|718184.6|717184.6|718686.7|717196.8|718178.8|716685.9|29
1623418920000|2021-06-11 13:42:00|718185.6|717185.6|718161.3|717161.3|718658.4|717193.2|718144.4|716653.1|31
1623418930000|2021-06-11 13:42:10|718157.3|717157.3|718654.3|716654.3|718659.5|717166.6|718145.3|716653.2|31
1623418940000|2021-06-11 13:42:20|718653.9|716653.9|718155.7|717155.7|718655.2|717160.8|718135.7|716652.4|26
1623418950000|2021-06-11 13:42:30|718157.7|717157.7|718150.4|717150.4|718661.5|717160.1|718126|716645.4|32
1623418960000|2021-06-11 13:42:40|718151.4|717151.4|718190.6|717190.6|718202.9|717202.9|718151.4|717151.4|27
1623418970000|2021-06-11 13:42:50|718191|717191|718181.9|717181.9|718198.9|717198.9|718181.3|717181.3|29
1623418980000|2021-06-11 13:43:00|718182|717182|718206|717206|718717.7|717215.5|718182|716709.7|29
1623418990000|2021-06-11 13:43:10|718207.9|717207.9|718235.5|717235.5|718241|717241|718207.5|717207.5|24
1623419000000|2021-06-11 13:43:20|718235.7|717235.7|718243.3|717243.3|718255.5|717255.5|718233.5|717233.5|29
1623419010000|2021-06-11 13:43:30|718242.5|717242.5|718237.8|717237.8|718247|717247|718233.1|717233.1|18
1623419020000|2021-06-11 13:43:40|718238.8|717238.8|718252|717252|718259.9|717259.9|718237|717237|26
1623419030000|2021-06-11 13:43:50|718252.3|717252.3|718243.1|717243.1|718255|717255|718240.2|717240.2|23
1623419040000|2021-06-11 13:44:00|718242.7|717242.7|718242.2|717242.2|718249.3|717249.3|718235.3|717235.3|26
1623419050000|2021-06-11 13:44:10|718230|717230|718305|717305|718305|717305|718205.1|717205.1|24
1623419060000|2021-06-11 13:44:20|718305.5|717305.5|718267.1|717267.1|718305.5|717305.5|718263.5|717263.5|24
1623419070000|2021-06-11 13:44:30|718321.5|717321.5|718320.4|717320.4|718332.5|717332.5|718311.3|717311.3|30
1623419080000|2021-06-11 13:44:40|718319|717319|718325.2|717325.2|718329.8|717329.8|718319|717319|25
1623419090000|2021-06-11 13:44:50|718326.6|717326.6|718825.1|716825.1|718825.1|717336.6|718317.2|716822.6|28
1623419100000|2021-06-11 13:45:00|718860.5|716860.5|718876.1|716876.1|718885.9|717391.6|718373.6|716860.5|27
1623419110000|2021-06-11 13:45:10|718375.6|717375.6|718855.6|716855.6|718894|717381.1|718332.6|716855.6|28
1623419120000|2021-06-11 13:45:20|718844.8|716844.8|718830.5|716830.5|718851.1|716851.1|718830.5|716830.5|36
1623419130000|2021-06-11 13:45:30|718830.6|716830.6|718841.8|716841.8|718861.8|717351|718351|716830.6|30
1623419140000|2021-06-11 13:45:40|718842.2|716842.2|718358.7|717358.7|718860.6|717388.7|718358.7|716839.9|37
1623419150000|2021-06-11 13:45:50|718361.7|717361.7|718348|717348|718856.5|717371.5|718340.4|716824.8|27
1623419160000|2021-06-11 13:46:00|718364.8|717364.8|718280.8|717280.8|718858.4|717364.8|718261.1|716846.3|29
1623419170000|2021-06-11 13:46:10|718281.8|717281.8|718286.6|717286.6|718301.2|717301.2|718269.1|717269.1|33
1623419180000|2021-06-11 13:46:20|718304.9|717304.9|718271.5|717271.5|718309.1|717309.1|718253.8|717253.8|33
1623419190000|2021-06-11 13:46:30|718271.7|717271.7|718267.7|717267.7|718281|717281|718255.7|717255.7|30
1623419200000|2021-06-11 13:46:40|718267.9|717267.9|718262.8|717262.8|718270.6|717270.6|718260.5|717260.5|21
1623419210000|2021-06-11 13:46:50|718263|717263|718848.8|716848.8|718860.9|717321.3|718263|716806.8|36
1623419220000|2021-06-11 13:47:00|718837.8|716837.8|718847.8|716847.8|718866.6|717361.6|718326.6|716830.6|33
1623419230000|2021-06-11 13:47:10|718345.3|717345.3|718324.4|717324.4|718846.2|717346.7|718304.8|716823.2|32
1623419240000|2021-06-11 13:47:20|718326.6|717326.6|718820.3|716820.3|718844.7|717326.6|718317|716819.6|27
1623419250000|2021-06-11 13:47:30|718821.3|716821.3|718824.2|716824.2|718850.9|717334.7|718307.9|716798.6|31
1623419260000|2021-06-11 13:47:40|718825.6|716825.6|718890.5|716890.5|718895.8|717372.9|718330|716817|28
1623419270000|2021-06-11 13:47:50|718889.6|716889.6|718937.5|716937.5|718942.9|717446.1|718418.7|716882.9|33
1623419280000|2021-06-11 13:48:00|718935.8|716935.8|718450.8|717450.8|718967.7|717453.1|718445.3|716934.7|31
1623419290000|2021-06-11 13:48:10|718450.4|717450.4|718458.9|717458.9|718461.2|717461.2|718450|717450|19
1623419300000|2021-06-11 13:48:20|718453.8|717453.8|718468.2|717468.2|718974.9|717469.6|718453.8|716964.6|17
1623419310000|2021-06-11 13:48:30|718469.1|717469.1|718971|716971|718980.7|717469.3|718467.1|716966.4|20
1623419320000|2021-06-11 13:48:40|718977.5|716977.5|718970|716970|718983.8|716983.8|718967.6|716967.6|23
1623419330000|2021-06-11 13:48:50|718985.6|716985.6|718501.9|717501.9|719010.3|717512.1|718472.7|716985.6|22
1623419340000|2021-06-11 13:49:00|718502.9|717502.9|718503.1|717503.1|718987.9|717506.3|718478|716981.5|30
1623419350000|2021-06-11 13:49:10|718529|717529|718545.1|717545.1|719043.5|717612.7|718529|717039.7|27
1623419360000|2021-06-11 13:49:20|718488.1|717488.1|718694.3|717694.3|719177|717694.3|718453.2|716979.4|40
1623419370000|2021-06-11 13:49:30|718690.2|717690.2|719167.4|717167.4|719167.8|717711|718681.2|717167.4|32
1623419380000|2021-06-11 13:49:40|719166.3|717166.3|718694.8|717694.8|719178|717699.6|718674.7|717166.3|32
1623419390000|2021-06-11 13:49:50|718692.7|717692.7|719105.5|717105.5|719185.6|717693.4|718614.8|717105.5|37
1623419400000|2021-06-11 13:50:00|718608.9|717608.9|719200.7|717200.7|719200.7|717693.2|718608.9|717135|34
1623419410000|2021-06-11 13:50:10|719182.2|717182.2|719212.2|717212.2|719260.2|717747.8|718701.3|717182.2|33
1623419420000|2021-06-11 13:50:20|719217.5|717217.5|719251.3|717251.3|719251.3|717251.3|719205.5|717205.5|32
1623419430000|2021-06-11 13:50:30|719237.3|717237.3|719218|717218|719252.9|717718.3|718715.2|717199.5|34
1623419440000|2021-06-11 13:50:40|719215.1|717215.1|719153.7|717153.7|719215.1|717692.2|718642.5|717142.6|39
1623419450000|2021-06-11 13:50:50|719153.9|717153.9|718644|717644|719173.2|717656.8|718633.4|717131.8|32
1623419460000|2021-06-11 13:51:00|718639.5|717639.5|718493.4|717493.4|719122.5|717639.5|718484.4|717105|30
1623419470000|2021-06-11 13:51:10|718485.4|717485.4|718470.3|717470.3|719009.9|717510.6|718461|716978.3|35
1623419480000|2021-06-11 13:51:20|718473.7|717473.7|719017.7|717017.7|719033.7|717523.4|718473.7|716982.4|31
1623419490000|2021-06-11 13:51:30|719019.2|717019.2|718980.3|716980.3|719019.2|717508.3|718482.2|716971.6|33
1623419500000|2021-06-11 13:51:40|718981.4|716981.4|718987.8|716987.8|718987.8|717489.3|718472.8|716972.6|34
1623419510000|2021-06-11 13:51:50|718988.7|716988.7|718496.1|717496.1|718988.7|717498.1|718481.3|716980.4|34
1623419520000|2021-06-11 13:52:00|719013.6|717013.6|719049.5|717049.5|719049.5|717534.3|718518.1|717004.6|36
1623419530000|2021-06-11 13:52:10|719019.7|717019.7|718560|717560|719032.4|717575.8|718490.5|717018.3|35
1623419540000|2021-06-11 13:52:20|718559.9|717559.9|718562.8|717562.8|718585|717585|718552.9|717552.9|31
1623419550000|2021-06-11 13:52:30|718562.2|717562.2|718576.2|717576.2|719062.7|717607.6|718557|717061.7|27
1623419560000|2021-06-11 13:52:40|718579.3|717579.3|718580.4|717580.4|718583.3|717583.3|718570.2|717570.2|24
1623419570000|2021-06-11 13:52:50|718582.2|717582.2|718582.4|717582.4|718584.8|717584.8|718575.6|717575.6|12
1623419580000|2021-06-11 13:53:00|718581.5|717581.5|718608.3|717608.3|718622.7|717622.7|718581.5|717581.5|31
1623419590000|2021-06-11 13:53:10|718607.6|717607.6|718693.3|717693.3|718693.3|717693.3|718607.6|717607.6|24
1623419600000|2021-06-11 13:53:20|718695|717695|718698.3|717698.3|718703.3|717703.3|718684.7|717684.7|22
1623419610000|2021-06-11 13:53:30|718697.9|717697.9|718702.6|717702.6|718725.7|717725.7|718690.2|717690.2|27
1623419620000|2021-06-11 13:53:40|718703.9|717703.9|718702.1|717702.1|718705.2|717705.2|718697.2|717697.2|10
1623419630000|2021-06-11 13:53:50|718709.1|717709.1|718679.6|717679.6|718709.1|717709.1|718664.5|717664.5|20
1623419640000|2021-06-11 13:54:00|718677.2|717677.2|718692.5|717692.5|718692.5|717692.5|718659|717659|29
1623419650000|2021-06-11 13:54:10|718691.2|717691.2|718693.7|717693.7|718709.9|717709.9|718675.9|717675.9|22
1623419660000|2021-06-11 13:54:20|718690.5|717690.5|718734.3|717734.3|718763.6|717763.6|718689.2|717689.2|27
1623419670000|2021-06-11 13:54:30|718734.2|717734.2|718533|717533|719082.9|717734.2|718533|717027|35
1623419680000|2021-06-11 13:54:40|718530.7|717530.7|718678.5|717678.5|719028.3|717678.5|718503.9|716997.4|34
1623419690000|2021-06-11 13:54:50|719170|717170|719152.6|717152.6|719170|717657.8|718657.8|717146.7|31
1623419700000|2021-06-11 13:55:00|719152.5|717152.5|718723.7|717723.7|719207.7|717723.7|718631.8|717140.1|35
1623419710000|2021-06-11 13:55:10|718720.5|717720.5|718745.2|717745.2|719252.1|717748.8|718704.5|717213.9|34
1623419720000|2021-06-11 13:55:20|718747.8|717747.8|719247.5|717247.5|719254|717784.7|718736.2|717236.3|37
1623419730000|2021-06-11 13:55:30|719245.4|717245.4|719245.2|717245.2|719277.2|717771.1|718755.5|717245.2|31
1623419740000|2021-06-11 13:55:40|719245|717245|718729.6|717729.6|719252.6|717747.4|718727|717221|30
1623419750000|2021-06-11 13:55:50|719228.8|717228.8|718698.6|717698.6|719228.8|717718.3|718672.8|717178.7|29
1623419760000|2021-06-11 13:56:00|718688.7|717688.7|718689.2|717689.2|719200.7|717711.9|718688.7|717194.1|25
1623419770000|2021-06-11 13:56:10|718686.2|717686.2|719187.5|717187.5|719195.7|717699|718686.2|717187|24
1623419780000|2021-06-11 13:56:20|718698.6|717698.6|718754.8|717754.8|719251.1|717754.8|718698.6|717213.9|30
1623419790000|2021-06-11 13:56:30|718753.5|717753.5|718747.8|717747.8|719258.1|717753.8|718734.7|717229.1|28
1623419800000|2021-06-11 13:56:40|718747.6|717747.6|718752.1|717752.1|718758.1|717758.1|718746|717746|23
1623419810000|2021-06-11 13:56:50|718751.1|717751.1|718773.7|717773.7|718773.7|717773.7|718747.8|717747.8|18
1623419820000|2021-06-11 13:57:00|718775.4|717775.4|718740.8|717740.8|718775.4|717775.4|718740.3|717740.3|26
1623419830000|2021-06-11 13:57:10|718740.4|717740.4|719235.9|717235.9|719239.3|717740.6|718739.2|717231.7|15
1623419840000|2021-06-11 13:57:20|719236|717236|719234.6|717234.6|719261.7|717261.7|719234.6|717234.6|24
1623419850000|2021-06-11 13:57:30|719234.3|717234.3|719237.6|717237.6|719256.6|717752.2|718730.5|717219.5|28
1623419860000|2021-06-11 13:57:40|719234.6|717234.6|719136.4|717136.4|719260.1|717260.1|719134.8|717134.8|22
1623419870000|2021-06-11 13:57:50|719154.8|717154.8|719138.4|717138.4|719198.5|717198.5|719138.1|717138.1|37
1623419880000|2021-06-11 13:58:00|719137.9|717137.9|719055.5|717055.5|719147.2|717147.2|719050.6|717050.6|33
1623419890000|2021-06-11 13:58:10|719053.6|717053.6|719039.7|717039.7|719055.7|717523.4|718523.4|717002.1|31
1623419900000|2021-06-11 13:58:20|719040.6|717040.6|719045.5|717045.5|719054.6|717054.6|719038.8|717038.8|23
1623419910000|2021-06-11 13:58:30|719046.4|717046.4|718982|716982|719052.8|717512.4|718510.9|716982|28
1623419920000|2021-06-11 13:58:40|718988.5|716988.5|718966.2|716966.2|718993.9|716993.9|718966.1|716966.1|22
1623419930000|2021-06-11 13:58:50|718962.6|716962.6|718976.2|716976.2|718977.7|716977.7|718962.1|716962.1|21
1623419940000|2021-06-11 13:59:00|718975.6|716975.6|718990.9|716990.9|718992.7|717494.1|718493.5|716972.1|26
1623419950000|2021-06-11 13:59:10|718988.6|716988.6|718475|717475|719013.2|717477.3|718472.4|716953|29
1623419960000|2021-06-11 13:59:20|718967.7|716967.7|718943.2|716943.2|718972.5|717436.8|718419.9|716903.6|29
1623419970000|2021-06-11 13:59:30|718944.1|716944.1|718879.5|716879.5|718952.6|716952.6|718868.9|716868.9|26
1623419980000|2021-06-11 13:59:40|718881.1|716881.1|718861.2|716861.2|718882.9|717357.7|718357.7|716845|32
1623419990000|2021-06-11 13:59:50|718862.1|716862.1|718884|716884|718888.4|716888.4|718832.7|716832.7|30
1623420000000|2021-06-11 14:00:00|718881.1|716881.1|718871.1|716871.1|718947.6|717428.7|718428.7|716842.3|33
1623420010000|2021-06-11 14:00:10|718874.5|716874.5|718792.7|716792.7|718902.1|717375|718375|716792.7|29
1623420020000|2021-06-11 14:00:20|718784.1|716784.1|718785.3|716785.3|718804.8|716804.8|718772|716772|29
1623420030000|2021-06-11 14:00:30|718782.6|716782.6|718778.5|716778.5|718782.6|717271.3|718267.7|716755.7|20
1623420040000|2021-06-11 14:00:40|718768.6|716768.6|718752.8|716752.8|718768.6|717263.5|718260.8|716735.6|27
1623420050000|2021-06-11 14:00:50|718752.1|716752.1|718233.6|717233.6|718761|717264|718230.1|716748.3|34
1623420060000|2021-06-11 14:01:00|718235.8|717235.8|718229|717229|718760.1|717250|718210|716760.1|25
1623420070000|2021-06-11 14:01:10|718205.6|717205.6|718310|717310|718866.7|717318.1|718205.6|716782.7|33
1623420080000|2021-06-11 14:01:20|718317.5|717317.5|718313|717313|718804.6|717317.5|718307.2|716792.1|29
1623420090000|2021-06-11 14:01:30|718305.4|717305.4|718779|716779|718809.1|717323.5|718266.9|716758|27
1623420100000|2021-06-11 14:01:40|718775|716775|718652.8|716652.8|718775|717256.2|718114.9|716632.7|33
1623420110000|2021-06-11 14:01:50|718656.7|716656.7|718673.5|716673.5|718697.3|716697.3|718635.7|716635.7|37
1623420120000|2021-06-11 14:02:00|718673.8|716673.8|718227.5|717227.5|718736.2|717239.5|718216.7|716673.8|33
1623420130000|2021-06-11 14:02:10|718228|717228|718733.3|716733.3|718747.8|717252|718225.6|716726.7|29
1623420140000|2021-06-11 14:02:20|718734.1|716734.1|718751.6|716751.6|718797.8|717266.5|718221.4|716734.1|37
1623420150000|2021-06-11 14:02:30|718706.4|716706.4|718676.3|716676.3|718706.4|717199.8|718177.9|716657.7|31
1623420160000|2021-06-11 14:02:40|718675.1|716675.1|718591.5|716591.5|718683.6|717174.2|718103.3|716589.2|34
1623420170000|2021-06-11 14:02:50|718091.2|717091.2|718029.7|717029.7|718586.8|717114.7|718029.7|716570.8|24
1623420180000|2021-06-11 14:03:00|718022.1|717022.1|718084.8|717084.8|718604|717109.1|718012.5|716532.7|36
1623420190000|2021-06-11 14:03:10|718080.9|717080.9|718735.4|716735.4|718737.5|717188.2|718080.9|716716|33
1623420200000|2021-06-11 14:03:20|718729.9|716729.9|718756.9|716756.9|718761.9|717251.7|718248.1|716724.8|30
1623420210000|2021-06-11 14:03:30|718756.6|716756.6|718212.1|717212.1|718789.7|717260.3|718206|716743.8|34
1623420220000|2021-06-11 14:03:40|718207.3|717207.3|718739.3|716739.3|718752.7|717218.4|718192.6|716682.7|38
1623420230000|2021-06-11 14:03:50|718741.7|716741.7|718739.6|716739.6|718742.6|716742.6|718721.5|716721.5|37
1623420240000|2021-06-11 14:04:00|718740.7|716740.7|718725.3|716725.3|718754.2|717240.5|718214.3|716709.3|32
1623420250000|2021-06-11 14:04:10|718725.8|716725.8|718213.3|717213.3|718739.8|717239.4|718213.3|716716.8|36
1623420260000|2021-06-11 14:04:20|718225|717225|718218.2|717218.2|718721.7|717225.1|718207|716712.5|35
1623420270000|2021-06-11 14:04:30|718222.9|717222.9|718220.4|717220.4|718724|717228.5|718207.3|716706.2|32
1623420280000|2021-06-11 14:04:40|718220|717220|718214|717214|718220.5|717220.5|718200.4|717200.4|24
1623420290000|2021-06-11 14:04:50|718213.3|717213.3|718248.6|717248.6|718248.6|717248.6|718207.5|717207.5|21
1623420300000|2021-06-11 14:05:00|718248|717248|718239.4|717239.4|718248.5|717248.5|718233.1|717233.1|23
1623420310000|2021-06-11 14:05:10|718240.9|717240.9|718790.9|716790.9|718797.3|717249.4|718238|716759.6|22
1623420320000|2021-06-11 14:05:20|718790|716790|718289|717289|718790.8|717293.8|718285.9|716785.6|26
1623420330000|2021-06-11 14:05:30|718288.3|717288.3|718830.1|716830.1|718844|717297.8|718281.6|716778.6|27
1623420340000|2021-06-11 14:05:40|718824.6|716824.6|718830|716830|718833.4|716833.4|718824.6|716824.6|27
1623420350000|2021-06-11 14:05:50|718830.3|716830.3|718808.9|716808.9|718840.3|716840.3|718808.7|716808.7|26
1623420360000|2021-06-11 14:06:00|718811|716811|718843|716843|718866|717348.2|718348.2|716776.4|36
1623420370000|2021-06-11 14:06:10|718840.8|716840.8|718931.5|716931.5|718931.5|717407|718332.6|716819.3|33
1623420380000|2021-06-11 14:06:20|718935.5|716935.5|718444.9|717444.9|718947.7|717447|718442.3|716934.1|32
1623420390000|2021-06-11 14:06:30|718445.3|717445.3|718453.6|717453.6|718940.1|717454.1|718430.2|716918|31
1623420400000|2021-06-11 14:06:40|718454.2|717454.2|718964.5|716964.5|719038.2|717463.7|718443.5|716960.6|33
1623420410000|2021-06-11 14:06:50|718473.8|717473.8|718993.9|716993.9|718993.9|717494.1|718464.4|716971|27
1623420420000|2021-06-11 14:07:00|718993.7|716993.7|718981.9|716981.9|718995.4|716995.4|718965.1|716965.1|33
1623420430000|2021-06-11 14:07:10|718962.1|716962.1|718866.9|716866.9|718962.1|716962.1|718866.8|716866.8|36
1623420440000|2021-06-11 14:07:20|718866.2|716866.2|718390.6|717390.6|718900.4|717390.6|718390.6|716866.2|37
1623420450000|2021-06-11 14:07:30|718391.6|717391.6|718914.1|716914.1|718941.1|717451.6|718391.6|716883.1|37
1623420460000|2021-06-11 14:07:40|718916.1|716916.1|718438.4|717438.4|718943.7|717443.2|718427.9|716909.5|29
1623420470000|2021-06-11 14:07:50|718936.9|716936.9|718919|716919|718983|717466.4|718466.4|716919|30
1623420480000|2021-06-11 14:08:00|718927.3|716927.3|718387.2|717387.2|718927.3|717398.2|718380.5|716884|31
1623420490000|2021-06-11 14:08:10|718868.5|716868.5|718558.5|717558.5|719086.4|717576.3|718544.6|716865|35
1623420500000|2021-06-11 14:08:20|718560.2|717560.2|718516.3|717516.3|718998.7|717560.2|718489|716995.3|26
1623420510000|2021-06-11 14:08:30|718516.1|717516.1|718553.1|717553.1|719048.5|717554.3|718513.5|717031.7|29
1623420520000|2021-06-11 14:08:40|718556.2|717556.2|719039.3|717039.3|719114.9|717607.6|718539.3|717031.2|32
1623420530000|2021-06-11 14:08:50|719036|717036|719058.7|717058.7|719105.5|717572.4|718568.4|717036|29
1623420540000|2021-06-11 14:09:00|719068.4|717068.4|719092.4|717092.4|719096.1|717577.7|718573.9|717060|33
1623420550000|2021-06-11 14:09:10|719080.3|717080.3|719143|717143|719148|717641.9|718623.6|717080.3|34
1623420560000|2021-06-11 14:09:20|719141.8|717141.8|718646.5|717646.5|719161|717658.2|718638.8|717129.5|29
1623420570000|2021-06-11 14:09:30|718650.3|717650.3|718708.5|717708.5|719165.9|717717.4|718638.5|717149.3|32
1623420580000|2021-06-11 14:09:40|718708|717708|719237|717237|719251.5|717744.7|718708|717205.5|33
1623420590000|2021-06-11 14:09:50|719242.6|717242.6|719232.3|717232.3|719261.8|717750.1|718732.6|717229.2|32
1623420600000|2021-06-11 14:10:00|719235.6|717235.6|719241.4|717241.4|719253.8|717750.4|718733|717227.1|38
1623420610000|2021-06-11 14:10:10|719241.9|717241.9|718748.4|717748.4|719241.9|717758.8|718736.7|717241.9|23
1623420620000|2021-06-11 14:10:20|718752.6|717752.6|719263.6|717263.6|719263.6|717764.6|718743.4|717226.4|35
1623420630000|2021-06-11 14:10:30|718761.9|717761.9|718759.1|717759.1|719272.4|717761.9|718745.2|717256.6|31
1623420640000|2021-06-11 14:10:40|718762|717762|718800.2|717800.2|719288.4|717800.8|718758.5|717283.4|24
1623420650000|2021-06-11 14:10:50|718803.1|717803.1|719422.4|717422.4|719457.2|717971.1|718803.1|717321.3|37
1623420660000|2021-06-11 14:11:00|719417.7|717417.7|718914.3|717914.3|719419.3|717934.6|718914.3|717415.1|33
1623420670000|2021-06-11 14:11:10|718914.2|717914.2|719038.8|718038.8|719569.3|718039.9|718901.2|717384|35
1623420680000|2021-06-11 14:11:20|719527.6|717527.6|718955.5|717955.5|719527.6|718025.5|718955.5|717449.1|38
1623420690000|2021-06-11 14:11:30|719451.7|717451.7|719430.3|717430.3|719451.7|717933.5|718877.6|717377.1|33
1623420700000|2021-06-11 14:11:40|719428.7|717428.7|719434.9|717434.9|719450.1|717933.2|718929.9|717428.7|23
1623420710000|2021-06-11 14:11:50|719436.6|717436.6|718954.3|717954.3|719463.8|717960.3|718947.3|717436.6|29
1623420720000|2021-06-11 14:12:00|718955.4|717955.4|719056.2|718056.2|719575.2|718108|718954.3|717473.2|38
1623420730000|2021-06-11 14:12:10|719556.5|717556.5|719063.5|718063.5|719565|718064.5|719040.7|717535.1|38
1623420740000|2021-06-11 14:12:20|719558.9|717558.9|719074.6|718074.6|719577.2|718078.1|719054.8|717553.2|33
1623420750000|2021-06-11 14:12:30|719079.6|718079.6|719146.3|718146.3|719650.1|718156.6|719062|717567.6|37
1623420760000|2021-06-11 14:12:40|719141|718141|719139.6|718139.6|719648.6|718141|719130.4|717613.6|34
1623420770000|2021-06-11 14:12:50|719140.5|718140.5|719159.7|718159.7|719628.9|718163.2|719123.5|717625.6|37
1623420780000|2021-06-11 14:13:00|719159.5|718159.5|719289.9|718289.9|719775.7|718289.9|719159.5|717752.1|34
1623420790000|2021-06-11 14:13:10|719304.3|718304.3|719867.4|717867.4|719873.8|718377.1|719304.3|717808|26
1623420800000|2021-06-11 14:13:20|719869.2|717869.2|719898.1|717898.1|719934.8|718441.6|719373.5|717869.2|33
1623420810000|2021-06-11 14:13:30|719899.9|717899.9|719379.9|718379.9|719899.9|718380.5|719357.5|717856.3|25
1623420820000|2021-06-11 14:13:40|719349.7|718349.7|719380.9|718380.9|719858.7|718380.9|719349.7|717842.7|38
1623420830000|2021-06-11 14:13:50|719876.9|717876.9|719731.3|717731.3|719876.9|718379.8|719234|717731.3|34
1623420840000|2021-06-11 14:14:00|719729.8|717729.8|719736.5|717736.5|719773.5|718253.9|719194.8|717680.9|39
1623420850000|2021-06-11 14:14:10|719728.9|717728.9|719656.9|717656.9|719745|718210.4|719180|717653.6|38
1623420860000|2021-06-11 14:14:20|719165.7|718165.7|719544.7|717544.7|719663.3|718168.3|719079.4|717544.7|32
1623420870000|2021-06-11 14:14:30|719545.3|717545.3|719519.9|717519.9|719647.3|718123.9|719016.3|717519.9|34
1623420880000|2021-06-11 14:14:40|719514|717514|719540|717540|719548.8|718026.2|719025.2|717514|36
1623420890000|2021-06-11 14:14:50|719531.1|717531.1|719525.2|717525.2|719531.1|717531.1|719502.2|717502.2|36
1623420900000|2021-06-11 14:15:00|719536.5|717536.5|719237.3|718237.3|719734.9|718237.3|719071.8|717536.5|37
1623420910000|2021-06-11 14:15:10|719237.5|718237.5|719165.3|718165.3|719740.5|718255.9|719165.3|717696.7|34
1623420920000|2021-06-11 14:15:20|719175.5|718175.5|719119.2|718119.2|719687|718197.3|719113.3|717621.4|33
1623420930000|2021-06-11 14:15:30|719119.9|718119.9|719094.1|718094.1|719119.9|718119.9|719082.5|718082.5|27
1623420940000|2021-06-11 14:15:40|719094.9|718094.9|719091.5|718091.5|719097.7|718097.7|719084|718084|31
1623420950000|2021-06-11 14:15:50|719091|718091|719057.2|718057.2|719091|718091|719051.3|718051.3|19
1623420960000|2021-06-11 14:16:00|719567|717567|719069.1|718069.1|719592.5|718084.8|719069.1|717567|27
1623420970000|2021-06-11 14:16:10|719066.5|718066.5|719063.3|718063.3|719066.5|718066.5|719042|718042|24
1623420980000|2021-06-11 14:16:20|719076.1|718076.1|719074.3|718074.3|719076.1|718076.1|719070.3|718070.3|28
1623420990000|2021-06-11 14:16:30|719073.5|718073.5|719080.4|718080.4|719599.3|718093.8|719069.6|717590.3|30
1623421000000|2021-06-11 14:16:40|719080.2|718080.2|719073.7|718073.7|719584|718092.3|719069.3|717577.6|29
1623421010000|2021-06-11 14:16:50|719077.6|718077.6|719073.2|718073.2|719077.6|718077.6|719054.2|718054.2|26
1623421020000|2021-06-11 14:17:00|719075.4|718075.4|719056.3|718056.3|719081.3|718081.3|719045.7|718045.7|25
1623421030000|2021-06-11 14:17:10|719076.5|718076.5|719142.4|718142.4|719149.7|718149.7|719072|718072|19
1623421040000|2021-06-11 14:17:20|719142.3|718142.3|719238.8|718238.8|719730.8|718245.4|719142.3|717730.8|25
1623421050000|2021-06-11 14:17:30|719232.2|718232.2|719704.1|717704.1|719751.8|718255.8|719203.1|717690.1|30
1623421060000|2021-06-11 14:17:40|719702.5|717702.5|719749.9|717749.9|719786.9|718258.2|719203.3|717698.5|31
1623421070000|2021-06-11 14:17:50|719750.3|717750.3|719722|717722|719750.3|718235.1|719235.1|717722|24
1623421080000|2021-06-11 14:18:00|719719.4|717719.4|719699.1|717699.1|719722.4|718206|719203.2|717696.6|31
1623421090000|2021-06-11 14:18:10|719196.8|718196.8|719750.6|717750.6|719750.6|718238.1|719186.9|717693.6|35
1623421100000|2021-06-11 14:18:20|719751.8|717751.8|719263.9|718263.9|719763|718279|719242|717751.2|28
1623421110000|2021-06-11 14:18:30|719261.2|718261.2|719286.3|718286.3|719772.5|718338.8|719261.2|717770.7|32
1623421120000|2021-06-11 14:18:40|719776.5|717776.5|719275.8|718275.8|719789.3|718281.8|719275.8|717771|26
1623421130000|2021-06-11 14:18:50|719281.7|718281.7|719281.2|718281.2|719289.1|718289.1|719272.4|718272.4|16
1623421140000|2021-06-11 14:19:00|719283.2|718283.2|719337|718337|719808|718352.1|719283.1|717805|24
1623421150000|2021-06-11 14:19:10|719341.4|718341.4|719275.4|718275.4|719845.7|718382.5|719263.3|717836.2|37
1623421160000|2021-06-11 14:19:20|719263|718263|719280.5|718280.5|719779.7|718285.6|719261.6|717761.4|31
1623421170000|2021-06-11 14:19:30|719260.8|718260.8|719163.1|718163.1|719746.3|718274.9|719159.9|717736.2|27
1623421180000|2021-06-11 14:19:40|719161.1|718161.1|719164.1|718164.1|719183.7|718183.7|719137.1|718137.1|23
1623421190000|2021-06-11 14:19:50|719164.6|718164.6|719307.7|718307.7|719814.5|718330.8|719164.6|717773.4|33
1623421200000|2021-06-11 14:20:00|719306.6|718306.6|720259.7|718259.7|720261.1|718756.2|719306.6|718068.6|39
1623421210000|2021-06-11 14:20:10|720255.6|718255.6|720322|718322|720324.2|718809|719809|718205.8|38
1623421220000|2021-06-11 14:20:20|720332|718332|720379.9|718379.9|720411.3|718909|719865.7|718332|40
1623421230000|2021-06-11 14:20:30|720367.7|718367.7|719717.8|718717.8|720397.2|718748.8|719717.5|718228.5|38
1623421240000|2021-06-11 14:20:40|720221.4|718221.4|719593.1|718593.1|720236.6|718749.1|719584.8|718099.9|37
1623421250000|2021-06-11 14:20:50|719591.2|718591.2|720138.2|718138.2|720145|718631.6|719587.4|718088.3|34
1623421260000|2021-06-11 14:21:00|720137.3|718137.3|720123.1|718123.1|720141.5|718657.6|719615.1|718114.8|28
1623421270000|2021-06-11 14:21:10|719629.9|718629.9|720097.7|718097.7|720120.5|718634.1|719599.2|718093.7|28
1623421280000|2021-06-11 14:21:20|720095.6|718095.6|720097.4|718097.4|720098.7|718598.3|719590|718092.2|21
1623421290000|2021-06-11 14:21:30|720096.4|718096.4|720098.6|718098.6|720101.8|718101.8|720093.4|718093.4|17
1623421300000|2021-06-11 14:21:40|720099.4|718099.4|720109.2|718109.2|720109.2|718625.2|719600.2|718098.6|24
1623421310000|2021-06-11 14:21:50|719612.9|718612.9|719619.6|718619.6|720114.1|718622.7|719605.3|718114.1|27
1623421320000|2021-06-11 14:22:00|719619.4|718619.4|720189.5|718189.5|720206.8|718687|719608|718108.8|33
1623421330000|2021-06-11 14:22:10|720182.9|718182.9|719702.6|718702.6|720209.3|718731.4|719696.6|718181.7|37
1623421340000|2021-06-11 14:22:20|719701.4|718701.4|719719.9|718719.9|720195.3|718720.8|719684.8|718191.7|28
1623421350000|2021-06-11 14:22:30|719718.4|718718.4|720223.2|718223.2|720233.3|718732.1|719700.4|718218.5|34
1623421360000|2021-06-11 14:22:40|720216.9|718216.9|720124.4|718124.4|720232.2|718232.2|720121.3|718121.3|37
1623421370000|2021-06-11 14:22:50|720110.9|718110.9|719612.5|718612.5|720129.9|718612.5|719552.9|718027.4|37
1623421380000|2021-06-11 14:23:00|720098.9|718098.9|720169.9|718169.9|720177.9|718177.9|720077.2|718077.2|37
1623421390000|2021-06-11 14:23:10|719707|718707|720264.5|718264.5|720264.5|718787.7|719707|718195.1|28
1623421400000|2021-06-11 14:23:20|720257.6|718257.6|719783.9|718783.9|720319.6|718787.8|719779.1|718257.6|28
1623421410000|2021-06-11 14:23:30|719783.3|718783.3|719707.7|718707.7|720285.5|718790.4|719678.4|718172|32
1623421420000|2021-06-11 14:23:40|720205.4|718205.4|719717.6|718717.6|720223.5|718721.9|719709.2|718202.4|31
1623421430000|2021-06-11 14:23:50|719719.5|718719.5|720233.4|718233.4|720238.9|718729.4|719709.9|718220.2|26
1623421440000|2021-06-11 14:24:00|720231.4|718231.4|720221.8|718221.8|720231.4|718720.5|719716.4|718201.7|28
1623421450000|2021-06-11 14:24:10|720215.1|718215.1|719798.3|718798.3|720277.3|718810.5|719755.4|718215.1|25
1623421460000|2021-06-11 14:24:20|720294.1|718294.1|720473|718473|720486.3|718486.3|720279.9|718279.9|34
1623421470000|2021-06-11 14:24:30|720465.8|718465.8|720445.4|718445.4|720470.2|718932.9|719893.3|718434.5|35
1623421480000|2021-06-11 14:24:40|720443.7|718443.7|720273|718273|720445.4|718887.8|719866.2|718264.5|38
1623421490000|2021-06-11 14:24:50|720287.8|718287.8|720222.1|718222.1|720287.8|718287.8|720217.5|718217.5|35
1623421500000|2021-06-11 14:25:00|720235.7|718235.7|720297.1|718297.1|720297.1|718719.3|719674.3|718197.3|39
1623421510000|2021-06-11 14:25:10|720302.2|718302.2|720299.9|718299.9|720319.3|718319.3|720292.3|718292.3|30
1623421520000|2021-06-11 14:25:20|720304.7|718304.7|720302|718302|720306.7|718801.5|719778.7|718266.3|34
1623421530000|2021-06-11 14:25:30|720302.5|718302.5|719760.6|718760.6|720308.9|718760.6|719760.6|718251.2|32
1623421540000|2021-06-11 14:25:40|719761.9|718761.9|719779.9|718779.9|720301.3|718779.9|719756.2|718256|29
1623421550000|2021-06-11 14:25:50|719777.6|718777.6|720277.4|718277.4|720282.8|718786.3|719767.4|718261.5|27
1623421560000|2021-06-11 14:26:00|720277.7|718277.7|720407.4|718407.4|720407.4|718928.7|719778.7|718277.5|36
1623421570000|2021-06-11 14:26:10|719926|718926|720423.4|718423.4|720433.7|718937.7|719918.3|718377.2|32
1623421580000|2021-06-11 14:26:20|719934.3|718934.3|720465.5|718465.5|720468.3|718969.4|719914.5|718409.5|36
1623421590000|2021-06-11 14:26:30|720465.6|718465.6|720465.5|718465.5|720482.9|718962.5|719944.6|718444.7|32
1623421600000|2021-06-11 14:26:40|720466.9|718466.9|720477.9|718477.9|720481.6|718481.6|720464.6|718464.6|27
1623421610000|2021-06-11 14:26:50|720476.4|718476.4|720436.6|718436.6|720560.8|719087.1|719982|718436.6|32
1623421620000|2021-06-11 14:27:00|720444.7|718444.7|720485.7|718485.7|720493.2|718995.3|719989|718443.8|28
1623421630000|2021-06-11 14:27:10|720488.5|718488.5|720525|718525|720525|719043.9|720017|718488.5|16
1623421640000|2021-06-11 14:27:20|720520|718520|719956.6|718956.6|720532.5|718984|719953|718520|22
1623421650000|2021-06-11 14:27:30|719955.2|718955.2|719977|718977|720494.5|718977|719952.2|718481.1|20
1623421660000|2021-06-11 14:27:40|719972|718972|720548.5|718548.5|720556|719050.2|719972|718531.8|23
1623421670000|2021-06-11 14:27:50|720550.8|718550.8|720099.7|719099.7|720589|719099.7|720099.7|718496.5|31
1623421680000|2021-06-11 14:28:00|720097.6|719097.6|720233|719233|720711.5|719233|720089|718629.5|38
1623421690000|2021-06-11 14:28:10|720232|719232|720844.1|718844.1|720884.1|719393.1|720232|718802.6|39
1623421700000|2021-06-11 14:28:20|720846.3|718846.3|720944.6|718944.6|720958.7|719334.9|720328.7|718832.1|39
1623421710000|2021-06-11 14:28:30|720943.9|718943.9|721012.9|719012.9|721028|719475.5|720472.9|718930.8|40
1623421720000|2021-06-11 14:28:40|721013.7|719013.7|720513|719513|721018.4|719525.2|720512.6|718990.4|36
1623421730000|2021-06-11 14:28:50|720519.2|719519.2|721043.3|719043.3|721069.9|719523.5|720516.2|719022|38
1623421740000|2021-06-11 14:29:00|721043.2|719043.2|720422.8|719422.8|721043.2|719467.8|720413.4|718855.2|40
1623421750000|2021-06-11 14:29:10|720919|718919|720955.2|718955.2|720975.7|719479.9|720405.9|718917.2|40
1623421760000|2021-06-11 14:29:20|720956.8|718956.8|720972.5|718972.5|721058.7|719591.7|720452.6|718941.4|39
1623421770000|2021-06-11 14:29:30|720969|718969|720956.1|718956.1|720977|719494.8|720423.7|718948.7|36
1623421780000|2021-06-11 14:29:40|720956.8|718956.8|720876.2|718876.2|720956.8|719399.9|720394.3|718836.6|35
1623421790000|2021-06-11 14:29:50|720864|718864|720921.5|718921.5|720928.7|718928.7|720864|718864|27
1623421800000|2021-06-11 14:30:00|720922|718922|721145.6|719145.6|721201.2|719201.2|720922|718922|40
1623421810000|2021-06-11 14:30:10|721148.2|719148.2|720664|719664|721340.1|719776.9|720664|719130.8|39
1623421820000|2021-06-11 14:30:20|720662.5|719662.5|721049.6|719049.6|721168.5|719662.5|720662.5|719049.6|36
1623421830000|2021-06-11 14:30:30|721074.3|719074.3|720840.7|718840.7|721074.3|719490.9|720490.9|718833.4|39
1623421840000|2021-06-11 14:30:40|720836.8|718836.8|720880.9|718880.9|720886.8|719351.1|720351.1|718836.8|35
1623421850000|2021-06-11 14:30:50|720881.8|718881.8|720938.9|718938.9|720993.3|718993.3|720881.8|718881.8|38
1623421860000|2021-06-11 14:31:00|720931.1|718931.1|720902.6|718902.6|720940|718940|720900.1|718900.1|34
1623421870000|2021-06-11 14:31:10|720902.7|718902.7|720866.3|718866.3|720904.6|718904.6|720864|718864|29
1623421880000|2021-06-11 14:31:20|720867.8|718867.8|720856.6|718856.6|720867.8|718867.8|720847.7|718847.7|27
1623421890000|2021-06-11 14:31:30|720851.6|718851.6|720871.6|718871.6|720873.8|718873.8|720850.3|718850.3|28
1623421900000|2021-06-11 14:31:40|720871.4|718871.4|720861.4|718861.4|720880.8|718880.8|720858.8|718858.8|32
1623421910000|2021-06-11 14:31:50|720864.4|718864.4|720860.1|718860.1|720865.2|718865.2|720850.7|718850.7|34
1623421920000|2021-06-11 14:32:00|720860.7|718860.7|720761.6|718761.6|720882.3|719336.4|720336.4|718748.8|37
1623421930000|2021-06-11 14:32:10|720763.5|718763.5|720729.9|718729.9|720786.5|719276.2|720252|718728.6|30
1623421940000|2021-06-11 14:32:20|720728.3|718728.3|720736.6|718736.6|720752|718752|720725.9|718725.9|30
1623421950000|2021-06-11 14:32:30|720738.9|718738.9|720694.7|718694.7|720738.9|718738.9|720694.7|718694.7|33
1623421960000|2021-06-11 14:32:40|720693.5|718693.5|720613.5|718613.5|720716.8|718716.8|720613.5|718613.5|31
1623421970000|2021-06-11 14:32:50|720613.7|718613.7|720614.3|718614.3|720626.3|718626.3|720590.9|718590.9|34
1623421980000|2021-06-11 14:33:00|720616.6|718616.6|720618.6|718618.6|720633|718633|720584.5|718584.5|34
1623421990000|2021-06-11 14:33:10|720622.4|718622.4|720583.8|718583.8|720622.4|719070.4|720061.5|718528|33
1623422000000|2021-06-11 14:33:20|720584.3|718584.3|720584.3|718584.3|720594|718594|720566.8|718566.8|33
1623422010000|2021-06-11 14:33:30|720576.6|718576.6|720574.5|718574.5|720584|718584|720573.1|718573.1|27
1623422020000|2021-06-11 14:33:40|720574.1|718574.1|720534.1|718534.1|720574.1|718574.1|720533.1|718533.1|25
1623422030000|2021-06-11 14:33:50|720534.2|718534.2|720451.3|718451.3|720546.8|718546.8|720430.1|718430.1|31
1623422040000|2021-06-11 14:34:00|720446.7|718446.7|720497.4|718497.4|720505.6|718505.6|720444.9|718444.9|38
1623422050000|2021-06-11 14:34:10|720499.2|718499.2|720553.1|718553.1|720555.8|718555.8|720383.4|718383.4|34
1623422060000|2021-06-11 14:34:20|720546.4|718546.4|720356.6|718356.6|720556.7|718556.7|720354.9|718354.9|36
1623422070000|2021-06-11 14:34:30|720356.8|718356.8|720346.2|718346.2|720356.8|718356.8|720325|718325|34
1623422080000|2021-06-11 14:34:40|719798.7|718798.7|720349|718349|720349.9|718824.3|719760.6|718247.1|33
1623422090000|2021-06-11 14:34:50|720351.5|718351.5|720517|718517|720521.5|718521.5|720349.4|718349.4|29
1623422100000|2021-06-11 14:35:00|720517.6|718517.6|720527.2|718527.2|720563.6|718563.6|720517.6|718517.6|32
1623422110000|2021-06-11 14:35:10|720527.5|718527.5|720514.6|718514.6|720527.5|718527.5|720512.3|718512.3|30
1623422120000|2021-06-11 14:35:20|720522.1|718522.1|720528.6|718528.6|720536.5|718536.5|720521.7|718521.7|29
1623422130000|2021-06-11 14:35:30|720530.7|718530.7|720544.8|718544.8|720572|719068.3|720054.5|718529.6|32
1623422140000|2021-06-11 14:35:40|720542.9|718542.9|720546.6|718546.6|720546.6|718546.6|720529.8|718529.8|31
1623422150000|2021-06-11 14:35:50|720546.1|718546.1|720540.4|718540.4|720547.1|718547.1|720537|718537|26
1623422160000|2021-06-11 14:36:00|720539.7|718539.7|720544.2|718544.2|720545.8|718545.8|720535.5|718535.5|25
1623422170000|2021-06-11 14:36:10|720545.2|718545.2|720548|718548|720551.7|719050.5|719957.6|718395.6|30
1623422180000|2021-06-11 14:36:20|720543.8|718543.8|720553.2|718553.2|720553.2|719059.2|720026.8|718536.7|28
1623422190000|2021-06-11 14:36:30|720548|718548|720056|719056|720558.4|719063.4|720043|718548|24
1623422200000|2021-06-11 14:36:40|720059|719059|720550.5|718550.5|720556.9|719065.6|720049.6|718548.7|28
1623422210000|2021-06-11 14:36:50|720555.8|718555.8|720641.4|718641.4|720641.4|719147.2|720051.1|718547.4|30
1623422220000|2021-06-11 14:37:00|720634.2|718634.2|720656.8|718656.8|720669.1|719167|720130|718625.5|32
1623422230000|2021-06-11 14:37:10|720656.1|718656.1|720663.7|718663.7|720675.1|718675.1|720636.7|718636.7|30
1623422240000|2021-06-11 14:37:20|720664.9|718664.9|720820.6|718820.6|720823.2|719263.5|720263.5|718664.9|30
1623422250000|2021-06-11 14:37:30|720804.7|718804.7|720778.1|718778.1|720814.1|718814.1|720773.8|718773.8|34
1623422260000|2021-06-11 14:37:40|720776.1|718776.1|720667.5|718667.5|720786.5|718786.5|720667.5|718667.5|31
1623422270000|2021-06-11 14:37:50|720668.3|718668.3|720665.8|718665.8|720672.3|718672.3|720656.1|718656.1|30
1623422280000|2021-06-11 14:38:00|720663.9|718663.9|720679.3|718679.3|720693.9|718693.9|720644.4|718644.4|31
1623422290000|2021-06-11 14:38:10|720680.1|718680.1|720674|718674|720692.7|718692.7|720669.9|718669.9|32
1623422300000|2021-06-11 14:38:20|720670.6|718670.6|720691.4|718691.4|720713|718713|720666.4|718666.4|38
1623422310000|2021-06-11 14:38:30|720685.4|718685.4|720651|718651|720709.8|718709.8|720651|718651|28
1623422320000|2021-06-11 14:38:40|720669.6|718669.6|720578.2|718578.2|720671.4|718671.4|720575.9|718575.9|31
1623422330000|2021-06-11 14:38:50|720579.9|718579.9|720505.1|718505.1|720579.9|718579.9|720505.1|718505.1|33
1623422340000|2021-06-11 14:39:00|720519.8|718519.8|720537.2|718537.2|720548|719019|720019|718498.2|36
1623422350000|2021-06-11 14:39:10|720536.8|718536.8|720506.2|718506.2|720540.1|718540.1|720504.5|718504.5|26
1623422360000|2021-06-11 14:39:20|720499.8|718499.8|720593.4|718593.4|720616.8|719085|720085|718499.8|29
1623422370000|2021-06-11 14:39:30|720589.4|718589.4|720765.4|718765.4|720765.4|718765.4|720586.5|718586.5|37
1623422380000|2021-06-11 14:39:40|720773|718773|720823.7|718823.7|720826.3|718826.3|720769.7|718769.7|37
1623422390000|2021-06-11 14:39:50|720825.4|718825.4|720777.9|718777.9|720826.3|718826.3|720757.2|718757.2|33
1623422400000|2021-06-11 14:40:00|720772.6|718772.6|720926|718926|720947.4|718947.4|720772.6|718772.6|35
1623422410000|2021-06-11 14:40:10|720922.9|718922.9|720779.4|718779.4|720923.5|718923.5|720779.4|718779.4|37
1623422420000|2021-06-11 14:40:20|720790.1|718790.1|720763.9|718763.9|720797.8|718797.8|720763.7|718763.7|36
1623422430000|2021-06-11 14:40:30|720768.6|718768.6|720738.6|718738.6|720768.6|718768.6|720714.6|718714.6|35
1623422440000|2021-06-11 14:40:40|720756.7|718756.7|720711.3|718711.3|720765.2|718765.2|720684.3|718684.3|32
1623422450000|2021-06-11 14:40:50|720704.7|718704.7|720678.7|718678.7|720726|718726|720666.2|718666.2|33
1623422460000|2021-06-11 14:41:00|720680.5|718680.5|720686.6|718686.6|720698.3|718698.3|720670.3|718670.3|36
1623422470000|2021-06-11 14:41:10|720686.9|718686.9|720697.7|718697.7|720706|718706|720644.2|718644.2|35
1623422480000|2021-06-11 14:41:20|720701.5|718701.5|720582.2|718582.2|720706.4|718706.4|720577.9|718577.9|34
1623422490000|2021-06-11 14:41:30|720557.8|718557.8|720592|718592|720617.1|718617.1|720557.8|718557.8|34
1623422500000|2021-06-11 14:41:40|720591.2|718591.2|720581.7|718581.7|720608.6|719080.1|720078.5|718573.5|33
1623422510000|2021-06-11 14:41:50|720566.9|718566.9|720053.8|719053.8|720574.2|719056|720045.9|718520|29
1623422520000|2021-06-11 14:42:00|720044.9|719044.9|720528.6|718528.6|720551.4|719044.9|720044.9|718528.6|28
1623422530000|2021-06-11 14:42:10|720531.2|718531.2|720436.4|718436.4|720532.2|718532.2|720410.1|718410.1|26
1623422540000|2021-06-11 14:42:20|720438.9|718438.9|720412.8|718412.8|720454.5|718454.5|720390.2|718390.2|36
1623422550000|2021-06-11 14:42:30|720410.1|718410.1|720309.6|718309.6|720413.1|718413.1|720309.3|718309.3|37
1623422560000|2021-06-11 14:42:40|720306.1|718306.1|720329.4|718329.4|720341.2|718341.2|720263.4|718263.4|40
1623422570000|2021-06-11 14:42:50|720323.5|718323.5|720327.2|718327.2|720349.3|718349.3|720309.2|718309.2|29
1623422580000|2021-06-11 14:43:00|720251.9|718251.9|719669.9|718669.9|720251.9|718669.9|719646.1|718156.8|39
1623422590000|2021-06-11 14:43:10|719656.9|718656.9|720299.1|718299.1|720299.1|718795|719647.9|718271|35
1623422600000|2021-06-11 14:43:20|720325.9|718325.9|720360.9|718360.9|720377.3|718838.8|719817|718305.1|39
1623422610000|2021-06-11 14:43:30|720359.8|718359.8|720334.9|718334.9|720404.2|718404.2|720334.9|718334.9|33
1623422620000|2021-06-11 14:43:40|720337.9|718337.9|720350.9|718350.9|720350.9|718350.9|720322.4|718322.4|28
1623422630000|2021-06-11 14:43:50|720351.9|718351.9|720407.8|718407.8|720407.8|718865.4|719859.9|718351.9|28
1623422640000|2021-06-11 14:44:00|720420.6|718420.6|720409.2|718409.2|720441.7|718920.2|719908.3|718408.4|31
1623422650000|2021-06-11 14:44:10|720406.6|718406.6|720374.5|718374.5|720409.8|718409.8|720374.5|718374.5|21
1623422660000|2021-06-11 14:44:20|720378.5|718378.5|720490.1|718490.1|720490.1|718490.1|720378.5|718378.5|26
1623422670000|2021-06-11 14:44:30|720529.9|718529.9|720525|718525|720540.7|718540.7|720515.7|718515.7|33
1623422680000|2021-06-11 14:44:40|720524|718524|720522|718522|720529.5|718529.5|720517.4|718517.4|26
1623422690000|2021-06-11 14:44:50|720523.8|718523.8|720526|718526|720526.4|718526.4|720482.7|718482.7|23
1623422700000|2021-06-11 14:45:00|720508.5|718508.5|720466.8|718466.8|720508.5|718508.5|720453.8|718453.8|30
1623422710000|2021-06-11 14:45:10|720466.1|718466.1|720458.6|718458.6|720482.7|718482.7|720454.8|718454.8|25
1623422720000|2021-06-11 14:45:20|720467.2|718467.2|720516.7|718516.7|720526.9|718526.9|720467.2|718467.2|23
1623422730000|2021-06-11 14:45:30|720510.6|718510.6|720422.5|718422.5|720511.1|718511.1|720422.5|718422.5|30
1623422740000|2021-06-11 14:45:40|720431.8|718431.8|720438|718438|720446.8|718446.8|720418.8|718418.8|25
1623422750000|2021-06-11 14:45:50|720410.4|718410.4|720514|718514|720523.8|718523.8|720409.4|718409.4|28
1623422760000|2021-06-11 14:46:00|720512.9|718512.9|720026.1|719026.1|720526.3|719033.2|720026.1|718512.7|24
1623422770000|2021-06-11 14:46:10|720024.6|719024.6|720506.5|718506.5|720533.9|719027.5|720000.4|718506.5|16
1623422780000|2021-06-11 14:46:20|719990|718990|720451|718451|720492.8|719000.2|719954|718438|30
1623422790000|2021-06-11 14:46:30|720447.5|718447.5|720418.4|718418.4|720460.7|718960.3|719954.4|718418.4|18
1623422800000|2021-06-11 14:46:40|720432.8|718432.8|719932.6|718932.6|720518.4|719016.7|719924.5|718418.5|31
1623422810000|2021-06-11 14:46:50|719935.2|718935.2|719896.5|718896.5|720441.2|718949.4|719896.5|718383.1|27
1623422820000|2021-06-11 14:47:00|719900.5|718900.5|719859.9|718859.9|720407.4|718901.5|719854.5|718345.8|32
1623422830000|2021-06-11 14:47:10|719864.5|718864.5|720418.5|718418.5|720427.9|718936.4|719864.5|718362.5|26
1623422840000|2021-06-11 14:47:20|720417.3|718417.3|720448.5|718448.5|720448.5|718936.9|719913.3|718416.2|27
1623422850000|2021-06-11 14:47:30|720435.6|718435.6|720450.1|718450.1|720450.1|718450.1|720432|718432|20
1623422860000|2021-06-11 14:47:40|720444.7|718444.7|720441.6|718441.6|720444.7|718444.7|720439|718439|18
1623422870000|2021-06-11 14:47:50|720443.4|718443.4|720440.6|718440.6|720444.3|718444.3|720436.3|718436.3|21
1623422880000|2021-06-11 14:48:00|720441.6|718441.6|719968.4|718968.4|720449.5|718993.7|719947.5|718440.3|26
1623422890000|2021-06-11 14:48:10|719963.2|718963.2|720431.7|718431.7|720437|718969.7|719945.8|718428.6|25
1623422900000|2021-06-11 14:48:20|720433.5|718433.5|720435.7|718435.7|720437.2|718437.2|720431.5|718431.5|17
1623422910000|2021-06-11 14:48:30|720435.9|718435.9|720450.4|718450.4|720473.7|718473.7|720423|718423|28
1623422920000|2021-06-11 14:48:40|720450.3|718450.3|720442.3|718442.3|720458.5|718458.5|720427.2|718427.2|29
1623422930000|2021-06-11 14:48:50|720438.5|718438.5|720448.9|718448.9|720474.6|718951.8|719944.2|718438.5|26
1623422940000|2021-06-11 14:49:00|720452.7|718452.7|720497.3|718497.3|720498|718498|720452.7|718452.7|26
1623422950000|2021-06-11 14:49:10|720496.1|718496.1|720440.8|718440.8|720496.7|718946|719931.4|718435.5|31
1623422960000|2021-06-11 14:49:20|720444.3|718444.3|720408.3|718408.3|720444.9|718907.5|719897.8|718402.7|29
1623422970000|2021-06-11 14:49:30|720411.3|718411.3|720305.2|718305.2|720412.2|718412.2|720305.2|718305.2|35
1623422980000|2021-06-11 14:49:40|720315|718315|720265.5|718265.5|720315|718315|720246.1|718246.1|36
1623422990000|2021-06-11 14:49:50|720267.6|718267.6|720260.7|718260.7|720279.6|718279.6|720255.7|718255.7|37
1623423000000|2021-06-11 14:50:00|720263.5|718263.5|720362.1|718362.1|720379.3|718379.3|720262.3|718262.3|36
1623423010000|2021-06-11 14:50:10|720361.6|718361.6|720363.8|718363.8|720385.5|718385.5|720357|718357|33
1623423020000|2021-06-11 14:50:20|720361|718361|720361.9|718361.9|720368.8|718368.8|720360.5|718360.5|23
1623423030000|2021-06-11 14:50:30|720361|718361|720377.5|718377.5|720417.1|718417.1|720361|718361|31
1623423040000|2021-06-11 14:50:40|720383.7|718383.7|720456.3|718456.3|720473|718473|720352.9|718352.9|34
1623423050000|2021-06-11 14:50:50|720458|718458|720473.2|718473.2|720480.4|718480.4|720457.4|718457.4|34
1623423060000|2021-06-11 14:51:00|720472.6|718472.6|720573.6|718573.6|720578.2|718578.2|720472.6|718472.6|34
1623423070000|2021-06-11 14:51:10|720570.5|718570.5|720477.3|718477.3|720582.8|718582.8|720477.3|718477.3|31
1623423080000|2021-06-11 14:51:20|720483.4|718483.4|720381.6|718381.6|720492.4|718492.4|720378.7|718378.7|36
1623423090000|2021-06-11 14:51:30|720380.5|718380.5|720344.9|718344.9|720405.4|718405.4|720339.5|718339.5|33
1623423100000|2021-06-11 14:51:40|720277.2|718277.2|720206.5|718206.5|720284.6|718284.6|720206.5|718206.5|33
1623423110000|2021-06-11 14:51:50|720248.3|718248.3|720236.2|718236.2|720248.3|718248.3|720219.1|718219.1|26
1623423120000|2021-06-11 14:52:00|720237.1|718237.1|720240.2|718240.2|720245.8|718245.8|720226.5|718226.5|28
1623423130000|2021-06-11 14:52:10|720300|718300|720350.6|718350.6|720365.9|718365.9|720300|718300|30
1623423140000|2021-06-11 14:52:20|720350.3|718350.3|720354.4|718354.4|720371.7|718371.7|720348.4|718348.4|24
1623423150000|2021-06-11 14:52:30|720356.6|718356.6|720342|718342|720372|718372|720342|718342|30
1623423160000|2021-06-11 14:52:40|720333.3|718333.3|720318.2|718318.2|720333.3|718333.3|720304.6|718304.6|29
1623423170000|2021-06-11 14:52:50|720315.1|718315.1|720292.7|718292.7|720324.8|718324.8|720267.4|718267.4|26
1623423180000|2021-06-11 14:53:00|720290.9|718290.9|720268.2|718268.2|720297.4|718297.4|720268.2|718268.2|23
1623423190000|2021-06-11 14:53:10|720266.9|718266.9|720231.2|718231.2|720266.9|718266.9|720228|718228|28
1623423200000|2021-06-11 14:53:20|720231.7|718231.7|720252.2|718252.2|720273.1|718273.1|720231.7|718231.7|32
1623423210000|2021-06-11 14:53:30|720251.8|718251.8|720249.5|718249.5|720262.2|718262.2|720246|718246|25
1623423220000|2021-06-11 14:53:40|720256.8|718256.8|720183.1|718183.1|720270.4|718698.5|719698.5|718183.1|27
1623423230000|2021-06-11 14:53:50|720189.2|718189.2|720201.2|718201.2|720205.1|718205.1|720189.2|718189.2|22
1623423240000|2021-06-11 14:54:00|720200.2|718200.2|720187.1|718187.1|720210.4|718210.4|720184.2|718184.2|31
1623423250000|2021-06-11 14:54:10|720187|718187|720082.3|718082.3|720222.8|718222.8|720081.8|718081.8|31
1623423260000|2021-06-11 14:54:20|720085|718085|719555.9|718555.9|720114.7|718555.9|719555.9|718083.9|39
1623423270000|2021-06-11 14:54:30|720036.5|718036.5|720079.1|718079.1|720084.7|718084.7|720031.8|718031.8|35
1623423280000|2021-06-11 14:54:40|720092.1|718092.1|720098.6|718098.6|720098.6|718098.6|720066.6|718066.6|34
1623423290000|2021-06-11 14:54:50|720095|718095|720061.4|718061.4|720095.7|718095.7|720041.5|718041.5|34
1623423300000|2021-06-11 14:55:00|720063.6|718063.6|720067.6|718067.6|720112.7|718112.7|720051.6|718051.6|38
1623423310000|2021-06-11 14:55:10|720076.9|718076.9|720117.3|718117.3|720118.2|718118.2|720076.9|718076.9|32
1623423320000|2021-06-11 14:55:20|720116.7|718116.7|720122.8|718122.8|720133|718133|720112.9|718112.9|29
1623423330000|2021-06-11 14:55:30|720119.8|718119.8|720157.3|718157.3|720162.9|718162.9|720119.8|718119.8|29
1623423340000|2021-06-11 14:55:40|720158|718158|720157.3|718157.3|720180.5|718180.5|720157.3|718157.3|30
1623423350000|2021-06-11 14:55:50|720149|718149|720176.5|718176.5|720179.4|718179.4|720147.9|718147.9|27
1623423360000|2021-06-11 14:56:00|720176.9|718176.9|720283.1|718283.1|720299.6|718299.6|720176.9|718176.9|38
1623423370000|2021-06-11 14:56:10|720286.1|718286.1|720252.9|718252.9|720290.9|718290.9|720246.9|718246.9|35
1623423380000|2021-06-11 14:56:20|720252.1|718252.1|720247.8|718247.8|720256.5|718256.5|720235.2|718235.2|27
1623423390000|2021-06-11 14:56:30|720248.6|718248.6|720271.1|718271.1|720272.6|718272.6|720248.3|718248.3|30
1623423400000|2021-06-11 14:56:40|720272.9|718272.9|720318.2|718318.2|720330|718819.5|719815|718271.5|32
1623423410000|2021-06-11 14:56:50|720316|718316|720380|718380|720395.2|718395.2|720314.8|718314.8|26
1623423420000|2021-06-11 14:57:00|720387.7|718387.7|720477.9|718477.9|720481|718481|720383.5|718383.5|31
1623423430000|2021-06-11 14:57:10|720478.4|718478.4|720512.5|718512.5|720559.3|719004.4|720004.4|718469.5|31
1623423440000|2021-06-11 14:57:20|720514.1|718514.1|720513.4|718513.4|720528|719010.9|720003.9|718506.6|34
1623423450000|2021-06-11 14:57:30|720511.4|718511.4|719980.5|718980.5|720539.3|718980.5|719980.5|718511.4|24
1623423460000|2021-06-11 14:57:40|719980.3|718980.3|719939.9|718939.9|720480.1|718980.3|719939.9|718437|33
1623423470000|2021-06-11 14:57:50|720446.8|718446.8|720329.4|718329.4|720450|718859.4|719832|718322.2|31
1623423480000|2021-06-11 14:58:00|720328.3|718328.3|720464.4|718464.4|720478.7|718969.5|719969.5|718328.3|29
1623423490000|2021-06-11 14:58:10|720465.1|718465.1|720495.6|718495.6|720519.5|719023.7|720021.8|718463.8|33
1623423500000|2021-06-11 14:58:20|720501.9|718501.9|720454.5|718454.5|720507.6|718994.2|719994.2|718454.5|30
1623423510000|2021-06-11 14:58:30|720460.4|718460.4|720455.5|718455.5|720462.1|718462.1|720452|718452|22
1623423520000|2021-06-11 14:58:40|720466.3|718466.3|720370.6|718370.6|720466.5|718911.5|719911.5|718363.4|32
1623423530000|2021-06-11 14:58:50|720371.3|718371.3|720400.3|718400.3|720415.9|718415.9|720354.4|718354.4|30
1623423540000|2021-06-11 14:59:00|720402.7|718402.7|720453.6|718453.6|720473.2|718473.2|720402.7|718402.7|28
1623423550000|2021-06-11 14:59:10|720456|718456|720033.5|719033.5|720538.5|719033.5|719895.2|718391.9|37
1623423560000|2021-06-11 14:59:20|720031.9|719031.9|720490.4|718490.4|720524.1|719035.9|719980.1|718468.7|21
1623423570000|2021-06-11 14:59:30|720491.7|718491.7|720475.6|718475.6|720506.2|718978.7|719978.7|718464|34
1623423580000|2021-06-11 14:59:40|719998.4|718998.4|720101.1|719101.1|720604.5|719117.7|719988.3|718466.8|38
1623423590000|2021-06-11 14:59:50|720596.3|718596.3|720586.2|718586.2|720602.8|719085.5|720076.3|718580|31
1623423600000|2021-06-11 15:00:00|720589.6|718589.6|720087.1|719087.1|720589.6|719093.6|720029.5|718532.6|33
1623423610000|2021-06-11 15:00:10|720092.8|719092.8|720109.9|719109.9|720127.3|719127.3|720080.2|719080.2|30
1623423620000|2021-06-11 15:00:20|720107.3|719107.3|720127.2|719127.2|720134.6|719134.6|720106.8|719106.8|28
1623423630000|2021-06-11 15:00:30|720128.7|719128.7|720122.7|719122.7|720145|719145|720118|719118|21
1623423640000|2021-06-11 15:00:40|720126.1|719126.1|720136.2|719136.2|720141.6|719141.6|720108.6|719108.6|27
1623423650000|2021-06-11 15:00:50|720130.4|719130.4|720128.3|719128.3|720135.4|719135.4|720122.4|719122.4|19
1623423660000|2021-06-11 15:01:00|720126.8|719126.8|720226.6|719226.6|720750.5|719234.5|720123.5|718746|30
1623423670000|2021-06-11 15:01:10|720227.3|719227.3|720248.8|719248.8|720740.3|719268|720221|718721.7|32
1623423680000|2021-06-11 15:01:20|720250.4|719250.4|720342.1|719342.1|720350.5|719350.5|720246|719246|17
1623423690000|2021-06-11 15:01:30|720344.4|719344.4|720316.2|719316.2|720354.8|719354.8|720289.4|719289.4|31
1623423700000|2021-06-11 15:01:40|720314.8|719314.8|720737.5|718737.5|720812.7|719318|720224.9|718722.1|35
1623423710000|2021-06-11 15:01:50|720730.3|718730.3|720271.2|719271.2|720768.3|719271.2|720220.3|718727.4|35
1623423720000|2021-06-11 15:02:00|720759.6|718759.6|720243|719243|720795.9|719300|720228.8|718732.6|37
1623423730000|2021-06-11 15:02:10|720703.9|718703.9|720708.2|718708.2|720758.1|719269.4|720210.1|718698.4|39
1623423740000|2021-06-11 15:02:20|720708.1|718708.1|720162.9|719162.9|720712.5|719213.2|720145.5|718636.3|37
1623423750000|2021-06-11 15:02:30|720165.1|719165.1|720221.1|719221.1|720221.1|719221.1|720162.5|719162.5|31
1623423760000|2021-06-11 15:02:40|720216.2|719216.2|720815.1|718815.1|720815.1|719276.2|720200.5|718701.4|30
1623423770000|2021-06-11 15:02:50|720800|718800|720787|718787|720805.4|719305.5|720295.9|718736|35
1623423780000|2021-06-11 15:03:00|720794|718794|720801.5|718801.5|720817.4|719307.2|720299.1|718794|23
1623423790000|2021-06-11 15:03:10|720801.9|718801.9|720771|718771|720803.7|719302.6|720302.6|718768.5|20
1623423800000|2021-06-11 15:03:20|720776|718776|720295.1|719295.1|720784.8|719299|720286.9|718776|20
1623423810000|2021-06-11 15:03:30|720293.9|719293.9|720763.8|718763.8|720767.7|719297.4|720272.8|718754.2|19
1623423820000|2021-06-11 15:03:40|720754|718754|720287.8|719287.8|720767.1|719295.3|720265.9|718754|22
1623423830000|2021-06-11 15:03:50|720285.5|719285.5|720794.9|718794.9|720801.6|719298.1|720275.9|718757.2|30
1623423840000|2021-06-11 15:04:00|720783.2|718783.2|720785.9|718785.9|720798.1|719302.1|720270.5|718765.1|33
1623423850000|2021-06-11 15:04:10|720787|718787|720819.5|718819.5|720828.2|719336.7|720295|718780.6|29
1623423860000|2021-06-11 15:04:20|720815.6|718815.6|720829.6|718829.6|720831.7|718831.7|720813|718813|22
1623423870000|2021-06-11 15:04:30|720826.1|718826.1|720834|718834|720834|718834|720816.2|718816.2|18
1623423880000|2021-06-11 15:04:40|720832.6|718832.6|720334.2|719334.2|720832.6|719334.2|720322.3|718831.3|15
1623423890000|2021-06-11 15:04:50|720330.1|719330.1|720408.6|719408.6|720905.6|719408.6|720326.2|718833.8|31
1623423900000|2021-06-11 15:05:00|720911.7|718911.7|720461.4|719461.4|720968.8|719478|720457.9|718906.7|29
1623423910000|2021-06-11 15:05:10|720461|719461|720983.7|718983.7|720985.2|719483.9|720461|718973.7|28
1623423920000|2021-06-11 15:05:20|720983.9|718983.9|720474.6|719474.6|720994.3|719486.9|720474.6|718974.9|24
1623423930000|2021-06-11 15:05:30|720475.4|719475.4|720477.5|719477.5|720481.9|719481.9|720459.6|719459.6|25
1623423940000|2021-06-11 15:05:40|720475.9|719475.9|720455.9|719455.9|720979.6|719486.7|720455.9|718967.5|29
1623423950000|2021-06-11 15:05:50|720453.9|719453.9|720465.2|719465.2|720479.7|719479.7|720450.6|719450.6|30
1623423960000|2021-06-11 15:06:00|720481.5|719481.5|720482.7|719482.7|720515|719515|720471.6|719471.6|30
1623423970000|2021-06-11 15:06:10|720475.4|719475.4|720483.8|719483.8|720492.7|719492.7|720464.1|719464.1|25
1623423980000|2021-06-11 15:06:20|720483.2|719483.2|720985.9|718985.9|720989.4|719490.1|720476.4|718981.6|25
1623423990000|2021-06-11 15:06:30|720988.8|718988.8|720400.1|719400.1|720988.8|719460.9|720399.9|718880|32
1623424000000|2021-06-11 15:06:40|720399.6|719399.6|720374.7|719374.7|720894.9|719399.6|720371.6|718857|24
1623424010000|2021-06-11 15:06:50|720369|719369|720290.2|719290.2|720857.2|719379.2|720290.2|718780|29
1623424020000|2021-06-11 15:07:00|720307.4|719307.4|720371.5|719371.5|720862.7|719372.4|720241.4|718759|34
1623424030000|2021-06-11 15:07:10|720373.5|719373.5|720359|719359|720374.3|719374.3|720356.4|719356.4|21
1623424040000|2021-06-11 15:07:20|720360.1|719360.1|720886.4|718886.4|720891.9|719379.1|720356|718874|24
1623424050000|2021-06-11 15:07:30|720884.8|718884.8|720439.2|719439.2|720895.6|719443|720424|718883.2|20
1623424060000|2021-06-11 15:07:40|720436.3|719436.3|720427.8|719427.8|720439.6|719439.6|720422.8|719422.8|25
1623424070000|2021-06-11 15:07:50|720430.5|719430.5|720408.4|719408.4|720430.5|719430.5|720381|719381|27
1623424080000|2021-06-11 15:08:00|720408.1|719408.1|720946|718946|720946|719464.5|720408.1|718941.1|21
1623424090000|2021-06-11 15:08:10|720949.8|718949.8|720966.6|718966.6|720983.9|719473.6|720470.4|718949.8|24
1623424100000|2021-06-11 15:08:20|720970|718970|720456.5|719456.5|720970.5|719471.4|720444.1|718970|21
1623424110000|2021-06-11 15:08:30|720457.7|719457.7|720427.6|719427.6|720457.7|719457.7|720398.3|719398.3|24
1623424120000|2021-06-11 15:08:40|720414.9|719414.9|720425.6|719425.6|720439.3|719439.3|720404.3|719404.3|18
1623424130000|2021-06-11 15:08:50|720422.6|719422.6|720451.8|719451.8|720456|719456|720422.6|719422.6|26
1623424140000|2021-06-11 15:09:00|720452.9|719452.9|720482.1|719482.1|720977.3|719482.1|720452.1|718967.3|24
1623424150000|2021-06-11 15:09:10|720483.1|719483.1|720543|719543|720584.7|719584.7|720477.4|719477.4|27
1623424160000|2021-06-11 15:09:20|720538.6|719538.6|720536.8|719536.8|721064.7|719548|720536.4|719040.2|26
1623424170000|2021-06-11 15:09:30|720535.9|719535.9|721050|719050|721063.6|719556.8|720535.9|719046.4|23
1623424180000|2021-06-11 15:09:40|721048|719048|720543.2|719543.2|721054.4|719556.6|720531.1|719048|21
1623424190000|2021-06-11 15:09:50|720542.7|719542.7|720575.1|719575.1|720575.3|719575.3|720542.5|719542.5|20
1623424200000|2021-06-11 15:10:00|720575.8|719575.8|721179|719179|721184.8|719684.4|720575.8|719171.6|31
1623424210000|2021-06-11 15:10:10|720680.8|719680.8|720743.7|719743.7|720749.1|719749.1|720680.8|719680.8|36
1623424220000|2021-06-11 15:10:20|720739.2|719739.2|721273.7|719273.7|721282.5|719781.8|720739.2|719265|30
1623424230000|2021-06-11 15:10:30|721270.5|719270.5|720765.3|719765.3|721287.1|719776.7|720765.3|719270.5|30
1623424240000|2021-06-11 15:10:40|720766|719766|720805.3|719805.3|721278.7|719805.3|720753.6|719269.6|28
1623424250000|2021-06-11 15:10:50|720805.7|719805.7|720824.3|719824.3|721300|719839.1|720778.6|719294.5|28
1623424260000|2021-06-11 15:11:00|720821.7|719821.7|720936.3|719936.3|721361.1|719938|720820|719347.8|27
1623424270000|2021-06-11 15:11:10|720943.8|719943.8|720984.9|719984.9|720984.9|719984.9|720943.8|719943.8|26
1623424280000|2021-06-11 15:11:20|721013.6|720013.6|721074|720074|721668.3|720099.2|720994|719549.3|33
1623424290000|2021-06-11 15:11:30|721081.5|720081.5|721145.8|720145.8|721607.7|720157.2|721046|719599.7|34
1623424300000|2021-06-11 15:11:40|721156.9|720156.9|721106.3|720106.3|721638.4|720156.9|721106.3|719617.6|32
1623424310000|2021-06-11 15:11:50|721127|720127|721094.2|720094.2|721640.9|720127|721079.5|719598.3|25
1623424320000|2021-06-11 15:12:00|721094.3|720094.3|721175.5|720175.5|721647.5|720175.5|721094.3|719624.1|32
1623424330000|2021-06-11 15:12:10|721169.8|720169.8|721200|720200|721725.5|720223.7|721145.2|719725.5|29
1623424340000|2021-06-11 15:12:20|721215.4|720215.4|721197.7|720197.7|721710.4|720219.8|721184|719697.8|25
1623424350000|2021-06-11 15:12:30|721196.5|720196.5|721141.7|720141.7|721647.2|720228.1|721117.8|719647.2|26
1623424360000|2021-06-11 15:12:40|721145.9|720145.9|721657.6|719657.6|721668.6|720153|721136.7|719657.6|22
1623424370000|2021-06-11 15:12:50|721166.2|720166.2|721764.5|719764.5|721775.2|720166.2|721145.5|719711.5|23
1623424380000|2021-06-11 15:13:00|721783.9|719783.9|721312.1|720312.1|721787.7|720314.1|721274.5|719781.4|26
1623424390000|2021-06-11 15:13:10|721313|720313|721351.5|720351.5|721842.7|720358.8|721305.7|719832.4|25
1623424400000|2021-06-11 15:13:20|721345|720345|721342.1|720342.1|721348.8|720348.8|721339.2|720339.2|23
1623424410000|2021-06-11 15:13:30|721341.5|720341.5|721305|720305|721857.9|720342.9|721305|719837.7|30
1623424420000|2021-06-11 15:13:40|721310|720310|721780.6|719780.6|721816.9|720310|721284.8|719780.6|22
1623424430000|2021-06-11 15:13:50|721282.7|720282.7|721796.9|719796.9|721808.8|720298.5|721282.7|719753.5|34
1623424440000|2021-06-11 15:14:00|721795.7|719795.7|721818.6|719818.6|721832.7|720338.5|721291|719794.5|29
1623424450000|2021-06-11 15:14:10|721816.4|719816.4|721803.6|719803.6|721818.6|720323.3|721302.3|719800.2|31
1623424460000|2021-06-11 15:14:20|721307|720307|721776|719776|721825|720320.4|721307|719776|27
1623424470000|2021-06-11 15:14:30|721779.7|719779.7|721168.4|720168.4|721779.7|720264.6|721166.3|719669.6|32
1623424480000|2021-06-11 15:14:40|721165.5|720165.5|721155.1|720155.1|721668|720171.9|721155.1|719668|30
1623424490000|2021-06-11 15:14:50|721675.5|719675.5|721155.4|720155.4|721675.5|720164.4|721135.3|719659.1|34
1623424500000|2021-06-11 15:15:00|721153.4|720153.4|721172|720172|721746|720224.4|721153.4|719666.3|35
1623424510000|2021-06-11 15:15:10|721676.7|719676.7|721181.5|720181.5|721729|720215.4|721171.8|719676|31
1623424520000|2021-06-11 15:15:20|721185.1|720185.1|721760|719760|721760|720202.2|721177|719730.2|23
1623424530000|2021-06-11 15:15:30|721763.3|719763.3|721788.6|719788.6|721797.8|719797.8|721745.7|719745.7|26
1623424540000|2021-06-11 15:15:40|721790.8|719790.8|721779.7|719779.7|721795.3|719795.3|721779.7|719779.7|32
1623424550000|2021-06-11 15:15:50|721788.3|719788.3|721809.1|719809.1|721821.5|720304.9|721287.2|719783.6|26
1623424560000|2021-06-11 15:16:00|721805.7|719805.7|721806|719806|721811.2|719811.2|721803.4|719803.4|19
1623424570000|2021-06-11 15:16:10|721807.2|719807.2|721287.3|720287.3|721815.9|720307.3|721287.3|719796.2|18
1623424580000|2021-06-11 15:16:20|721781|719781|721801.6|719801.6|721801.6|719801.6|721763.3|719763.3|27
1623424590000|2021-06-11 15:16:30|721797.2|719797.2|721855.2|719855.2|721862.8|720342.8|721332.9|719786.4|29
1623424600000|2021-06-11 15:16:40|721850.7|719850.7|721866.2|719866.2|721876.5|720371.4|721368.1|719846.4|27
1623424610000|2021-06-11 15:16:50|721868.9|719868.9|721376.2|720376.2|721879.3|720376.2|721358.6|719852.5|27
1623424620000|2021-06-11 15:17:00|721378.1|720378.1|721868.3|719868.3|721876.7|720378.1|721378.1|719864.8|32
1623424630000|2021-06-11 15:17:10|721869.2|719869.2|721497.4|720497.4|721993.6|720497.4|721497.4|719868.5|36
1623424640000|2021-06-11 15:17:20|721498.4|720498.4|722056.9|720056.9|722062.9|720498.4|721489.2|719980|38
1623424650000|2021-06-11 15:17:30|722084.5|720084.5|722109.8|720109.8|722116.7|720116.7|722084.5|720084.5|33
1623424660000|2021-06-11 15:17:40|722115.7|720115.7|721994.4|719994.4|722123.4|720123.4|721986.8|719986.8|37
1623424670000|2021-06-11 15:17:50|721997.5|719997.5|722002.9|720002.9|722035.5|720510|721470.9|719946.5|38
1623424680000|2021-06-11 15:18:00|721997.7|719997.7|721551.6|720551.6|722006.8|720567|721530.7|719995.9|32
1623424690000|2021-06-11 15:18:10|721548.1|720548.1|722130.2|720130.2|722152.2|720548.1|721548.1|720080.3|34
1623424700000|2021-06-11 15:18:20|722131.5|720131.5|722125.2|720125.2|722142.7|720645.1|721643.3|720107.1|29
1623424710000|2021-06-11 15:18:30|722119.9|720119.9|722118.9|720118.9|722130.3|720629.2|721605.8|720092.4|35
1623424720000|2021-06-11 15:18:40|722116.8|720116.8|722110.2|720110.2|722125.9|720619.7|721597.8|720089.5|33
1623424730000|2021-06-11 15:18:50|722124.4|720124.4|722152.3|720152.3|722152.3|720642.7|721636.8|720114.2|29
1623424740000|2021-06-11 15:19:00|722135.8|720135.8|722092|720092|722142.5|720612.5|721612.5|720076.8|37
1623424750000|2021-06-11 15:19:10|722099.2|720099.2|722108.7|720108.7|722128.6|720620.6|721620.6|720093.9|33
1623424760000|2021-06-11 15:19:20|722112.2|720112.2|722058.3|720058.3|722112.2|720112.2|722048.1|720048.1|34
1623424770000|2021-06-11 15:19:30|722047.1|720047.1|722052.7|720052.7|722057.6|720057.6|722042|720042|32
1623424780000|2021-06-11 15:19:40|722056.6|720056.6|722075.9|720075.9|722096.4|720587.8|721574.3|720042.2|26
1623424790000|2021-06-11 15:19:50|722078.2|720078.2|721910.4|719910.4|722078.2|720551.8|721337.9|719849.4|35
1623424800000|2021-06-11 15:20:00|721913|719913|721938|719938|721938.8|720432.3|721424.6|719880.7|34
1623424810000|2021-06-11 15:20:10|721879.6|719879.6|721909|719909|721938.4|720424.4|721367.4|719871.5|29
1623424820000|2021-06-11 15:20:20|721951.6|719951.6|721456.9|720456.9|721970.1|720458.7|721420.3|719950|25
1623424830000|2021-06-11 15:20:30|721455.2|720455.2|721793.7|719793.7|721885.9|720455.7|721360.4|719780.8|34
1623424840000|2021-06-11 15:20:40|721758.5|719758.5|721798.3|719798.3|721812.9|720277.4|721277.4|719758.5|38
1623424850000|2021-06-11 15:20:50|721796.8|719796.8|721828.9|719828.9|721849.1|720326.3|721322|719765.7|32
1623424860000|2021-06-11 15:21:00|721823.5|719823.5|721831.6|719831.6|721854.4|720333|721333|719815.6|31
1623424870000|2021-06-11 15:21:10|721836.6|719836.6|721442.6|720442.6|721938.1|720442.6|721442.6|719827.6|33
1623424880000|2021-06-11 15:21:20|721443.8|720443.8|721935.8|719935.8|721941.5|720457.3|721439.5|719922.5|27
1623424890000|2021-06-11 15:21:30|721933.4|719933.4|721924.4|719924.4|721937.8|719937.8|721840.8|719840.8|28
1623424900000|2021-06-11 15:21:40|721937|719937|721816.6|719816.6|721937|720449.2|721314.3|719816.6|28
1623424910000|2021-06-11 15:21:50|721808.4|719808.4|721767.4|719767.4|721838.6|720351.8|721255.4|719767.4|34
1623424920000|2021-06-11 15:22:00|721759.5|719759.5|721730.7|719730.7|721788.4|720207.8|721207.8|719706.5|34
1623424930000|2021-06-11 15:22:10|721726.8|719726.8|721652.9|719652.9|721742.7|720218.2|721212|719647.5|33
1623424940000|2021-06-11 15:22:20|721663.1|719663.1|721668.6|719668.6|721685|719685|721652.4|719652.4|29
1623424950000|2021-06-11 15:22:30|721675|719675|721082.5|720082.5|721696.4|720122.5|721082.5|719576.3|32
1623424960000|2021-06-11 15:22:40|721084.1|720084.1|721626.9|719626.9|721639.9|720090.3|721078.8|719618.6|31
1623424970000|2021-06-11 15:22:50|721620.1|719620.1|721630.6|719630.6|721650.2|719650.2|721617.4|719617.4|22
1623424980000|2021-06-11 15:23:00|721630.9|719630.9|721622.5|719622.5|721630.9|720115.8|721109.3|719568|34
1623424990000|2021-06-11 15:23:10|721590.9|719590.9|721483.2|719483.2|721594.7|720056.7|721056.7|719470.5|38
1623425000000|2021-06-11 15:23:20|721478.2|719478.2|721508.5|719508.5|721508.5|719508.5|721478.2|719478.2|30
1623425010000|2021-06-11 15:23:30|721493.2|719493.2|721410.3|719410.3|721527.7|719971.6|720914.1|719405.7|36
1623425020000|2021-06-11 15:23:40|721410|719410|721389.1|719389.1|721412.6|719412.6|721387.5|719387.5|29
1623425030000|2021-06-11 15:23:50|721393.3|719393.3|721277.2|719277.2|721397|719851.6|720831.6|719264.6|33
1623425040000|2021-06-11 15:24:00|721279.1|719279.1|721281.9|719281.9|721300.2|719300.2|721272.8|719272.8|34
1623425050000|2021-06-11 15:24:10|721285.3|719285.3|721304.1|719304.1|721304.1|719304.1|721283.2|719283.2|27
1623425060000|2021-06-11 15:24:20|721306.8|719306.8|721433.3|719433.3|721437.8|719877.8|720830.5|719306.8|34
1623425070000|2021-06-11 15:24:30|721441.9|719441.9|721511.4|719511.4|721511.4|719985|720985|719431.7|29
1623425080000|2021-06-11 15:24:40|721503.9|719503.9|721499|719499|721517.6|719517.6|721491.7|719491.7|31
1623425090000|2021-06-11 15:24:50|721500.4|719500.4|721496.8|719496.8|721508.5|719981.7|720978.3|719488|19
1623425100000|2021-06-11 15:25:00|721493.7|719493.7|721622.5|719622.5|721648.1|720184.4|721032|719487.8|33
1623425110000|2021-06-11 15:25:10|721632.3|719632.3|721623.8|719623.8|721636.3|719636.3|721574.9|719574.9|37
1623425120000|2021-06-11 15:25:20|721609.6|719609.6|721531.9|719531.9|721632.5|720130.6|721080.9|719525.5|37
1623425130000|2021-06-11 15:25:30|721529.4|719529.4|721523.3|719523.3|721534.2|720029.3|721029.3|719508.7|36
1623425140000|2021-06-11 15:25:40|721524.3|719524.3|720908|719908|721529.1|720001.6|720896.8|719510.3|31
1623425150000|2021-06-11 15:25:50|720909.3|719909.3|720897.5|719897.5|721419.9|719909.3|720891.4|719419.9|32
1623425160000|2021-06-11 15:26:00|720898.6|719898.6|721456.4|719456.4|721474.6|719958.5|720898.6|719441.4|28
1623425170000|2021-06-11 15:26:10|721462.4|719462.4|721528.4|719528.4|721541|719972.9|720945|719456.4|21
1623425180000|2021-06-11 15:26:20|721540.9|719540.9|721672.6|719672.6|721674|720145|721145|719530.1|29
1623425190000|2021-06-11 15:26:30|721688.2|719688.2|721753.7|719753.7|721753.7|720253.1|721156.1|719672.6|35
1623425200000|2021-06-11 15:26:40|721265.7|720265.7|721240.2|720240.2|721771.6|720265.7|721227.4|719709.7|37
1623425210000|2021-06-11 15:26:50|721231.9|720231.9|721236|720236|721737.7|720248.4|721187.5|719709.6|35
1623425220000|2021-06-11 15:27:00|721223.6|720223.6|721217.6|720217.6|721741.7|720239.3|721210.4|719723.3|30
1623425230000|2021-06-11 15:27:10|721243.2|720243.2|721688.3|719688.3|721750.8|720243.2|721178.8|719675.5|35
1623425240000|2021-06-11 15:27:20|721690.5|719690.5|721697.7|719697.7|721700.6|720191.5|721179.1|719677.8|29
1623425250000|2021-06-11 15:27:30|721699.3|719699.3|721700.4|719700.4|721714.5|720217.1|721205.5|719667|32
1623425260000|2021-06-11 15:27:40|721704.3|719704.3|721702.5|719702.5|721715.8|719715.8|721699.3|719699.3|22
1623425270000|2021-06-11 15:27:50|721696.8|719696.8|721215.6|720215.6|721713.6|720215.6|721187.1|719639|19
1623425280000|2021-06-11 15:28:00|721198.4|720198.4|721720.5|719720.5|721737.5|720227|721198.4|719702.4|27
1623425290000|2021-06-11 15:28:10|721732.3|719732.3|721739.3|719739.3|721742.6|720218.1|721206.3|719701.8|29
1623425300000|2021-06-11 15:28:20|721700.5|719700.5|721727.2|719727.2|721736.2|719736.2|721700.5|719700.5|19
1623425310000|2021-06-11 15:28:30|721726.5|719726.5|721734.1|719734.1|721737.8|719737.8|721718.4|719718.4|27
1623425320000|2021-06-11 15:28:40|721730.9|719730.9|721881.2|719881.2|721894.7|719894.7|721728.2|719728.2|32
1623425330000|2021-06-11 15:28:50|721890|719890|721286.8|720286.8|721902.7|720314.1|721270.5|719767.4|29
1623425340000|2021-06-11 15:29:00|721272.7|720272.7|721211.6|720211.6|721709.2|720284.7|721182.1|719690|36
1623425350000|2021-06-11 15:29:10|721215.3|720215.3|721261.2|720261.2|721769.6|720266.2|721192|719723.5|31
1623425360000|2021-06-11 15:29:20|721269.3|720269.3|721187.1|720187.1|721711.5|720296.9|721182.5|719695.8|21
1623425370000|2021-06-11 15:29:30|721199.8|720199.8|721168.1|720168.1|721680.2|720199.8|721167.6|719680.2|30
1623425380000|2021-06-11 15:29:40|721168.4|720168.4|721146|720146|721687.6|720209.5|721137|719639.9|29
1623425390000|2021-06-11 15:29:50|721145.9|720145.9|721173.4|720173.4|721699.8|720179.1|721144.6|719648.6|34
1623425400000|2021-06-11 15:30:00|721168.5|720168.5|721096.3|720096.3|721677.6|720180.5|721093.9|719677.6|32
1623425410000|2021-06-11 15:30:10|721113.5|720113.5|721100.1|720100.1|721595.6|720113.5|721046.9|719591.6|35
1623425420000|2021-06-11 15:30:20|721088.5|720088.5|721262.2|720262.2|721752.7|720278.2|721088.5|719628.7|40
1623425430000|2021-06-11 15:30:30|721275.9|720275.9|721120.1|720120.1|721710.4|720275.9|721120.1|719614.9|27
1623425440000|2021-06-11 15:30:40|721108.8|720108.8|721616.4|719616.4|721627.2|720133.7|721100.2|719613.1|30
1623425450000|2021-06-11 15:30:50|721125.8|720125.8|721141.3|720141.3|721646.4|720146|721113.2|719627.3|28
1623425460000|2021-06-11 15:31:00|721136.7|720136.7|721135.8|720135.8|721660.9|720157.4|721130.7|719656.6|29
1623425470000|2021-06-11 15:31:10|721655.6|719655.6|721138.3|720138.3|721666.6|720150.9|721133.3|719628.5|27
1623425480000|2021-06-11 15:31:20|721138.1|720138.1|721131.7|720131.7|721659.3|720154.4|721116.6|719654.9|21
1623425490000|2021-06-11 15:31:30|721653.2|719653.2|721148|720148|721653.2|720148|721148|719629|17
1623425500000|2021-06-11 15:31:40|721148.5|720148.5|721148.3|720148.3|721683.1|720175|721138|719672.9|26
1623425510000|2021-06-11 15:31:50|721149.7|720149.7|721706.5|719706.5|721730.6|720219.2|721149.7|719701.7|30
1623425520000|2021-06-11 15:32:00|721709.2|719709.2|721860.3|719860.3|721860.3|720334.1|721315.6|719709.2|32
1623425530000|2021-06-11 15:32:10|721851.2|719851.2|721887.1|719887.1|721910.6|720372.9|721372.9|719851.2|22
1623425540000|2021-06-11 15:32:20|721885.2|719885.2|721803.5|719803.5|721885.2|720390.7|721382.9|719790.6|30
1623425550000|2021-06-11 15:32:30|721813.9|719813.9|721802.8|719802.8|721813.9|719813.9|721798|719798|18
1623425560000|2021-06-11 15:32:40|721801.5|719801.5|721643.2|719643.2|721801.5|720270.2|721164.2|719634.3|32
1623425570000|2021-06-11 15:32:50|721639.3|719639.3|721652.7|719652.7|721661.8|719661.8|721631|719631|28
1623425580000|2021-06-11 15:33:00|721652.1|719652.1|721716.7|719716.7|721733.3|719733.3|721650.1|719650.1|32
1623425590000|2021-06-11 15:33:10|721699.8|719699.8|721640.9|719640.9|721701|719701|721609.6|719609.6|33
1623425600000|2021-06-11 15:33:20|721648.2|719648.2|721630.5|719630.5|721648.2|719648.2|721610.5|719610.5|25
1623425610000|2021-06-11 15:33:30|721123.2|720123.2|721635.6|719635.6|721668|720123.2|721123.2|719624.6|29
1623425620000|2021-06-11 15:33:40|721630.1|719630.1|721615.9|719615.9|721635.7|719635.7|721615.9|719615.9|23
1623425630000|2021-06-11 15:33:50|721597.4|719597.4|721567.1|719567.1|721609.5|720049.2|721049.2|719534.7|35
1623425640000|2021-06-11 15:34:00|721577.8|719577.8|721560.5|719560.5|721614.6|719614.6|721542.8|719542.8|37
1623425650000|2021-06-11 15:34:10|721550.3|719550.3|721552.9|719552.9|721565.1|719565.1|721532.2|719532.2|27
1623425660000|2021-06-11 15:34:20|721560.1|719560.1|721514.9|719514.9|721561.3|719561.3|721512.9|719512.9|30
1623425670000|2021-06-11 15:34:30|721527.9|719527.9|721016.7|720016.7|721527.9|720016.7|721014.8|719504.3|21
1623425680000|2021-06-11 15:34:40|721524.2|719524.2|721518.2|719518.2|721533.4|719533.4|721508.5|719508.5|28
1623425690000|2021-06-11 15:34:50|721517|719517|721548.3|719548.3|721564|719564|721495.2|719495.2|32
1623425700000|2021-06-11 15:35:00|721538.5|719538.5|721506.6|719506.6|721558.3|719558.3|721487.2|719487.2|37
1623425710000|2021-06-11 15:35:10|721503|719503|721560.3|719560.3|721563.8|720049.6|721019.1|719503|29
1623425720000|2021-06-11 15:35:20|721561.8|719561.8|721533.8|719533.8|721600|719600|721533.8|719533.8|25
1623425730000|2021-06-11 15:35:30|721531.6|719531.6|721526|719526|721553.3|719553.3|721508.6|719508.6|24
1623425740000|2021-06-11 15:35:40|721514|719514|721518.5|719518.5|721560.9|719560.9|721509|719509|26
1623425750000|2021-06-11 15:35:50|721525.6|719525.6|721514.3|719514.3|721534.2|719534.2|721505.4|719505.4|23
1623425760000|2021-06-11 15:36:00|721527.6|719527.6|721520.6|719520.6|721538|720023.8|721013.7|719511.5|28
1623425770000|2021-06-11 15:36:10|721513.9|719513.9|721480.7|719480.7|721526.7|719526.7|721469.4|719469.4|36
1623425780000|2021-06-11 15:36:20|721484.5|719484.5|721505|719505|721537.5|719537.5|721479.1|719479.1|34
1623425790000|2021-06-11 15:36:30|721516.9|719516.9|721491.2|719491.2|721524.5|719524.5|721479.7|719479.7|34
1623425800000|2021-06-11 15:36:40|721488.5|719488.5|721474.3|719474.3|721497.6|719497.6|721468.7|719468.7|35
1623425810000|2021-06-11 15:36:50|720979.4|719979.4|721420.5|719420.5|721481.8|719979.4|720923|719411.1|30
1623425820000|2021-06-11 15:37:00|721414|719414|721401.4|719401.4|721426.3|719868.8|720868.8|719346.1|31
1623425830000|2021-06-11 15:37:10|721401.1|719401.1|721372.3|719372.3|721407|719407|721351.5|719351.5|21
1623425840000|2021-06-11 15:37:20|721362.6|719362.6|721377.2|719377.2|721384.1|719384.1|721360.6|719360.6|20
1623425850000|2021-06-11 15:37:30|721380.9|719380.9|721354|719354|721416.7|719902.5|720874.9|719354|34
1623425860000|2021-06-11 15:37:40|721347.6|719347.6|721413.8|719413.8|721418.8|719866.7|720832.5|719343.5|33
1623425870000|2021-06-11 15:37:50|721400.6|719400.6|721386.6|719386.6|721404.8|719404.8|721329.1|719329.1|32
1623425880000|2021-06-11 15:38:00|721393.4|719393.4|721383.7|719383.7|721406|719406|721363.3|719363.3|27
1623425890000|2021-06-11 15:38:10|721384.8|719384.8|721374.9|719374.9|721417.7|719417.7|721369.6|719369.6|32
1623425900000|2021-06-11 15:38:20|721393.2|719393.2|721489.4|719489.4|721489.4|719489.4|721393.2|719393.2|28
1623425910000|2021-06-11 15:38:30|721481|719481|721476|719476|721506.2|719506.2|721476|719476|23
1623425920000|2021-06-11 15:38:40|721475.6|719475.6|721494.4|719494.4|721499.4|719499.4|721475.4|719475.4|25
1623425930000|2021-06-11 15:38:50|721535.8|719535.8|721548.7|719548.7|721561|719561|721520.4|719520.4|29
1623425940000|2021-06-11 15:39:00|721547.4|719547.4|721467.1|719467.1|721547.4|719547.4|721467.1|719467.1|32
1623425950000|2021-06-11 15:39:10|721499.2|719499.2|721482.1|719482.1|721503|719503|721473.1|719473.1|31
1623425960000|2021-06-11 15:39:20|721482.8|719482.8|721497.9|719497.9|721508|719508|721473.1|719473.1|27
1623425970000|2021-06-11 15:39:30|721495|719495|721521.7|719521.7|721553.6|719553.6|721495|719495|32
1623425980000|2021-06-11 15:39:40|721520.4|719520.4|721518.8|719518.8|721535.3|719535.3|721502.6|719502.6|31
1623425990000|2021-06-11 15:39:50|721520.8|719520.8|721429.5|719429.5|721521.8|719521.8|721429.5|719429.5|38
1623426000000|2021-06-11 15:40:00|721424.7|719424.7|721504.6|719504.6|721504.6|719504.6|721424.4|719424.4|35
1623426010000|2021-06-11 15:40:10|721499.8|719499.8|721504.7|719504.7|721537.2|719537.2|721499.8|719499.8|30
1623426020000|2021-06-11 15:40:20|721500.8|719500.8|721501.6|719501.6|721520.4|719520.4|721499.6|719499.6|17
1623426030000|2021-06-11 15:40:30|721499.7|719499.7|721509.7|719509.7|721518.6|719518.6|721498.5|719498.5|12
1623426040000|2021-06-11 15:40:40|721514.2|719514.2|721524.7|719524.7|721534.2|719534.2|721507.1|719507.1|15
1623426050000|2021-06-11 15:40:50|721533.8|719533.8|721540.9|719540.9|721559.8|719559.8|721527.6|719527.6|30
1623426060000|2021-06-11 15:41:00|721551.6|719551.6|721552.4|719552.4|721559.7|719559.7|721536|719536|21
1623426070000|2021-06-11 15:41:10|721551.7|719551.7|721567|719567|721578.6|719578.6|721544.6|719544.6|22
1623426080000|2021-06-11 15:41:20|721566.5|719566.5|721566.8|719566.8|721575.3|719575.3|721555|719555|15
1623426090000|2021-06-11 15:41:30|721571.2|719571.2|721583|719583|721592.3|719592.3|721563.2|719563.2|11
1623426100000|2021-06-11 15:41:40|721580.7|719580.7|721585.8|719585.8|721592.1|719592.1|721568.2|719568.2|26
1623426110000|2021-06-11 15:41:50|721584.9|719584.9|721587|719587|721589.7|719589.7|721583|719583|17
1623426120000|2021-06-11 15:42:00|721595.2|719595.2|721073.5|720073.5|721595.2|720073.5|721073.5|719549.1|24
1623426130000|2021-06-11 15:42:10|721587.6|719587.6|721597.8|719597.8|721611.3|719611.3|721586|719586|25
1623426140000|2021-06-11 15:42:20|721597.4|719597.4|721629.5|719629.5|721629.5|719629.5|721597.4|719597.4|14
1623426150000|2021-06-11 15:42:30|721626.2|719626.2|721642.3|719642.3|721652.2|719652.2|721626.2|719626.2|17
1623426160000|2021-06-11 15:42:40|721640.4|719640.4|721654.2|719654.2|721663.6|719663.6|721640.4|719640.4|21
1623426170000|2021-06-11 15:42:50|721646.4|719646.4|721647.7|719647.7|721650.2|719650.2|721641.1|719641.1|23
1623426180000|2021-06-11 15:43:00|721633.1|719633.1|721682|719682|721683.7|719683.7|721633.1|719633.1|28
1623426190000|2021-06-11 15:43:10|721680.3|719680.3|721784.9|719784.9|721800.6|719800.6|721678.2|719678.2|29
1623426200000|2021-06-11 15:43:20|721785|719785|721758.6|719758.6|721785.6|719785.6|721752|719752|37
1623426210000|2021-06-11 15:43:30|721757.6|719757.6|721780|719780|721787.5|719787.5|721757.6|719757.6|35
1623426220000|2021-06-11 15:43:40|721787.4|719787.4|721781.2|719781.2|721804.2|719804.2|721767.5|719767.5|29
1623426230000|2021-06-11 15:43:50|721783.5|719783.5|721790|719790|721804.1|719804.1|721773.7|719773.7|25
1623426240000|2021-06-11 15:44:00|721787.6|719787.6|721882|719882|721885|719885|721787.6|719787.6|32
1623426250000|2021-06-11 15:44:10|721872.6|719872.6|721947.9|719947.9|721958.5|720444.5|721432.5|719866.8|24
1623426260000|2021-06-11 15:44:20|721956.7|719956.7|721959.2|719959.2|721966.6|719966.6|721950.8|719950.8|18
1623426270000|2021-06-11 15:44:30|721959|719959|721941.9|719941.9|721962.2|720443.2|721443.2|719934.4|24
1623426280000|2021-06-11 15:44:40|721948.6|719948.6|721936.6|719936.6|721958.5|719958.5|721936.6|719936.6|27
1623426290000|2021-06-11 15:44:50|721944.1|719944.1|721915.4|719915.4|721944.1|719944.1|721895.3|719895.3|32
1623426300000|2021-06-11 15:45:00|721915.1|719915.1|721939.7|719939.7|721940.9|719940.9|721905.8|719905.8|23
1623426310000|2021-06-11 15:45:10|721926.9|719926.9|721857|719857|721926.9|719926.9|721856.8|719856.8|23
1623426320000|2021-06-11 15:45:20|721869.9|719869.9|721886.9|719886.9|721894.5|719894.5|721859.1|719859.1|17
1623426330000|2021-06-11 15:45:30|721885.7|719885.7|721849.5|719849.5|721896.5|720364.1|721364.1|719812.7|23
1623426340000|2021-06-11 15:45:40|721847.2|719847.2|721847.2|719847.2|721851.8|719851.8|721846.2|719846.2|13
1623426350000|2021-06-11 15:45:50|721853.4|719853.4|721345.7|720345.7|721853.4|720348.9|721327|719846.7|14
1623426360000|2021-06-11 15:46:00|721342.8|720342.8|721827|719827|721844.9|720342.8|721342.8|719823.2|9
1623426370000|2021-06-11 15:46:10|721826.9|719826.9|721836.3|719836.3|721842.1|720348.5|721339.1|719826.9|17
1623426380000|2021-06-11 15:46:20|721842.9|719842.9|721839.2|719839.2|721842.9|719842.9|721827.8|719827.8|10
1623426390000|2021-06-11 15:46:30|721837.6|719837.6|721311.1|720311.1|721838|720312.1|721311.1|719831.1|10
1623426400000|2021-06-11 15:46:40|721320|720320|721342.4|720342.4|721848|720347.4|721320|719840.7|9
1623426410000|2021-06-11 15:46:50|721340|720340|721331.4|720331.4|721832.4|720340.5|721325.4|719832.4|12
1623426420000|2021-06-11 15:47:00|721329.2|720329.2|721337|720337|721340.9|720340.9|721324.8|720324.8|11
1623426430000|2021-06-11 15:47:10|721840.8|719840.8|721840.9|719840.9|721847|719847|721836.3|719836.3|8
1623426440000|2021-06-11 15:47:20|721833.3|719833.3|721447.6|720447.6|721962.3|720455.6|721332.8|719833.3|22
1623426450000|2021-06-11 15:47:30|721968.6|719968.6|721952.6|719952.6|721968.6|719968.6|721946.5|719946.5|14
1623426460000|2021-06-11 15:47:40|721952.5|719952.5|721954.2|719954.2|721954.2|719954.2|721936.9|719936.9|12
1623426470000|2021-06-11 15:47:50|721945.6|719945.6|721947.1|719947.1|721977.4|719977.4|721945.6|719945.6|19
1623426480000|2021-06-11 15:48:00|721948.2|719948.2|721947.9|719947.9|721960.4|719960.4|721941.2|719941.2|16
1623426490000|2021-06-11 15:48:10|721949.5|719949.5|721948.6|719948.6|721949.8|720444.2|721444.2|719943.8|13
1623426500000|2021-06-11 15:48:20|721947.1|719947.1|721971.3|719971.3|722010|720010|721947.1|719947.1|22
1623426510000|2021-06-11 15:48:30|721967.2|719967.2|721480.1|720480.1|722006.7|720485.9|721480.1|719967.2|26
1623426520000|2021-06-11 15:48:40|721984.4|719984.4|721983.5|719983.5|721993.3|719993.3|721979.3|719979.3|14
1623426530000|2021-06-11 15:48:50|721981.4|719981.4|721989.3|719989.3|721998|719998|721979.3|719979.3|14
1623426540000|2021-06-11 15:49:00|721985.3|719985.3|722005.6|720005.6|722005.6|720491.4|721479|719967.5|14
1623426550000|2021-06-11 15:49:10|721973|719973|721980|719980|722004.5|720484.1|721484.1|719973|17
1623426560000|2021-06-11 15:49:20|721980.1|719980.1|722001.9|720001.9|722041.9|720493|721493|719980.1|23
1623426570000|2021-06-11 15:49:30|722017.2|720017.2|721998.1|719998.1|722031|720515.1|721487.6|719998.1|22
1623426580000|2021-06-11 15:49:40|721995.6|719995.6|721969.9|719969.9|721995.6|719995.6|721958.2|719958.2|14
1623426590000|2021-06-11 15:49:50|721461.5|720461.5|721971.7|719971.7|721981.8|720463|721461.5|719971.7|8
1623426600000|2021-06-11 15:50:00|721968.7|719968.7|721978.3|719978.3|721982.2|719982.2|721968.7|719968.7|13
1623426610000|2021-06-11 15:50:10|721974.9|719974.9|721968.9|719968.9|721989.5|720467.3|721457.8|719951.4|22
1623426620000|2021-06-11 15:50:20|721971.6|719971.6|722040.8|720040.8|722040.8|720040.8|721963|719963|23
1623426630000|2021-06-11 15:50:30|722041.8|720041.8|722041|720041|722050.1|720050.1|722024.7|720024.7|20
1623426640000|2021-06-11 15:50:40|722044.7|720044.7|722063.8|720063.8|722075.5|720570.7|721561|720023.7|23
1623426650000|2021-06-11 15:50:50|722071.9|720071.9|722149.7|720149.7|722157.1|720157.1|722045.3|720045.3|24
1623426660000|2021-06-11 15:51:00|722148.6|720148.6|722287.3|720287.3|722300.3|720300.3|722131.1|720131.1|25
1623426670000|2021-06-11 15:51:10|722296|720296|722300|720300|722322.1|720322.1|722268.8|720268.8|31
1623426680000|2021-06-11 15:51:20|722299.8|720299.8|722309.1|720309.1|722330.9|720330.9|722295.9|720295.9|20
1623426690000|2021-06-11 15:51:30|722317.9|720317.9|722305.3|720305.3|722320.1|720320.1|722291.7|720291.7|20
1623426700000|2021-06-11 15:51:40|722298.9|720298.9|722323.3|720323.3|722328.6|720328.6|722279.8|720279.8|26
1623426710000|2021-06-11 15:51:50|722322.5|720322.5|722375.5|720375.5|722376.5|720376.5|722314.7|720314.7|19
1623426720000|2021-06-11 15:52:00|722368|720368|722365.5|720365.5|722379.5|720379.5|722364.7|720364.7|17
1623426730000|2021-06-11 15:52:10|722365.7|720365.7|722420.4|720420.4|722420.4|720420.4|722365.6|720365.6|21
1623426740000|2021-06-11 15:52:20|722433.7|720433.7|722458.3|720458.3|722463.5|720463.5|722433.7|720433.7|23
1623426750000|2021-06-11 15:52:30|722467.6|720467.6|722504.7|720504.7|722514.7|720514.7|722457.8|720457.8|17
1623426760000|2021-06-11 15:52:40|722507.5|720507.5|722524.8|720524.8|722561.5|720561.5|722495.4|720495.4|30
1623426770000|2021-06-11 15:52:50|722518.9|720518.9|722522.5|720522.5|722543.3|721028.5|722022.2|720515.4|24
1623426780000|2021-06-11 15:53:00|722527.4|720527.4|722522|720522|722528.4|720528.4|722518.9|720518.9|20
1623426790000|2021-06-11 15:53:10|722519.5|720519.5|722543.8|720543.8|722546.5|721028.5|722028.5|720510.8|27
1623426800000|2021-06-11 15:53:20|722537|720537|722679.3|720679.3|722679.9|721166.4|722166.4|720533.8|16
1623426810000|2021-06-11 15:53:30|722679.1|720679.1|722695.3|720695.3|722702.4|721199.5|722199.4|720679.1|19
1623426820000|2021-06-11 15:53:40|722675.4|720675.4|722757|720757|722757|721251.3|722219.2|720673.8|27
1623426830000|2021-06-11 15:53:50|722244.6|721244.6|722684.4|720684.4|722753.8|721247.1|722222.1|720680.6|22
1623426840000|2021-06-11 15:54:00|722684.8|720684.8|722702.5|720702.5|722709.7|720709.7|722678.4|720678.4|18
1623426850000|2021-06-11 15:54:10|722704.8|720704.8|722730.2|720730.2|722732.5|720732.5|722703.6|720703.6|30
1623426860000|2021-06-11 15:54:20|722729.5|720729.5|722688.6|720688.6|722732.6|720732.6|722680.9|720680.9|23
1623426870000|2021-06-11 15:54:30|722687.4|720687.4|722700.6|720700.6|722709.1|720709.1|722682.5|720682.5|17
1623426880000|2021-06-11 15:54:40|722696.9|720696.9|722717.5|720717.5|722733.6|720733.6|722696.4|720696.4|28
1623426890000|2021-06-11 15:54:50|722723.2|720723.2|722753.9|720753.9|722773.5|720773.5|722723.2|720723.2|17
1623426900000|2021-06-11 15:55:00|722755.4|720755.4|722710.4|720710.4|722755.4|720755.4|722708.6|720708.6|25
1623426910000|2021-06-11 15:55:10|722689.2|720689.2|722701.2|720701.2|722709|720709|722687.8|720687.8|22
1623426920000|2021-06-11 15:55:20|722702.4|720702.4|722727.4|720727.4|722731.2|720731.2|722700.9|720700.9|18
1623426930000|2021-06-11 15:55:30|722726.4|720726.4|722728.3|720728.3|722736.5|720736.5|722725.9|720725.9|15
1623426940000|2021-06-11 15:55:40|722729.8|720729.8|722718|720718|722737.5|720737.5|722715.7|720715.7|13
1623426950000|2021-06-11 15:55:50|722719.8|720719.8|722718.3|720718.3|722735.6|720735.6|722714.2|720714.2|20
1623426960000|2021-06-11 15:56:00|722728.2|720728.2|722804.3|720804.3|722822.5|720822.5|722728.2|720728.2|25
1623426970000|2021-06-11 15:56:10|722795.4|720795.4|722798.5|720798.5|722810.2|720810.2|722792.7|720792.7|23
1623426980000|2021-06-11 15:56:20|722797.7|720797.7|722832.5|720832.5|722833.8|721316.8|722316.8|720795.6|22
1623426990000|2021-06-11 15:56:30|722829.1|720829.1|723013.7|721013.7|723083.6|721526.6|722517.6|720827.3|30
1623427000000|2021-06-11 15:56:40|723017.3|721017.3|723161.6|721161.6|723161.6|721534.4|722534.4|720998.5|24
1623427010000|2021-06-11 15:56:50|723170.8|721170.8|722606.4|721606.4|723170.8|721630.1|722484.7|720979.8|33
1623427020000|2021-06-11 15:57:00|723127.1|721127.1|723180.5|721180.5|723186|721683|722626.5|721108.4|33
1623427030000|2021-06-11 15:57:10|723174.9|721174.9|723225.2|721225.2|723228.6|721228.6|723173.5|721173.5|28
1623427040000|2021-06-11 15:57:20|723216.8|721216.8|723221.4|721221.4|723225.5|721225.5|723207.9|721207.9|22
1623427050000|2021-06-11 15:57:30|723222.8|721222.8|722657.8|721657.8|723290.2|721664.8|722653.5|721222.8|27
1623427060000|2021-06-11 15:57:40|722652.4|721652.4|722935.8|720935.8|723057.2|721658.5|722455.1|720925.2|31
1623427070000|2021-06-11 15:57:50|722936.1|720936.1|722759.8|720759.8|722936.1|720936.1|722754.3|720754.3|31
1623427080000|2021-06-11 15:58:00|722761.4|720761.4|722664.3|720664.3|722767.7|720767.7|722664.3|720664.3|32
1623427090000|2021-06-11 15:58:10|722671.1|720671.1|722867.9|720867.9|722893.7|720893.7|722659.6|720659.6|25
1623427100000|2021-06-11 15:58:20|722868|720868|722913.3|720913.3|722920.7|720920.7|722868|720868|23
1623427110000|2021-06-11 15:58:30|722912.6|720912.6|722892|720892|722919.7|720919.7|722890.7|720890.7|17
1623427120000|2021-06-11 15:58:40|722893.6|720893.6|722744.7|720744.7|722909.7|720909.7|722739.6|720739.6|18
1623427130000|2021-06-11 15:58:50|722752.3|720752.3|722598.4|720598.4|722752.3|720752.3|722598.4|720598.4|25
1623427140000|2021-06-11 15:59:00|722583.6|720583.6|722596.1|720596.1|722606.8|720606.8|722549.7|720549.7|28
1623427150000|2021-06-11 15:59:10|722602.6|720602.6|722724.3|720724.3|722743.9|720743.9|722595|720595|33
1623427160000|2021-06-11 15:59:20|722722.3|720722.3|722553|720553|722723.2|721081.6|722044.6|720549|25
1623427170000|2021-06-11 15:59:30|722052.1|721052.1|722074.6|721074.6|722683.5|721081|722052.1|720573.5|26
1623427180000|2021-06-11 15:59:40|722072.5|721072.5|722074.1|721074.1|722579.8|721074.1|722058.5|720539.5|24
1623427190000|2021-06-11 15:59:50|722553.3|720553.3|722580.9|720580.9|722580.9|721053.6|722048.9|720545.7|19
1623427200000|2021-06-11 16:00:00|722585.5|720585.5|722594.1|720594.1|722611.3|721087|722086.5|720507.6|37
1623427210000|2021-06-11 16:00:10|722592.5|720592.5|722561|720561|722608|720608|722554.5|720554.5|28
1623427220000|2021-06-11 16:00:20|722556.1|720556.1|722601|720601|722673.5|721057.2|722048.5|720540.3|29
1623427230000|2021-06-11 16:00:30|722592|720592|722564.6|720564.6|722592|720592|722541.3|720541.3|21
1623427240000|2021-06-11 16:00:40|722559.4|720559.4|722569.7|720569.7|722581.8|720581.8|722558|720558|26
1623427250000|2021-06-11 16:00:50|722570.2|720570.2|722506.7|720506.7|722570.2|721050.1|722047.3|720487.3|23
1623427260000|2021-06-11 16:01:00|722508.2|720508.2|722662.5|720662.5|722662.5|720662.5|722508.2|720508.2|35
1623427270000|2021-06-11 16:01:10|722666.9|720666.9|722707.4|720707.4|722756.8|720756.8|722666.9|720666.9|38
1623427280000|2021-06-11 16:01:20|722708.6|720708.6|722700.8|720700.8|722711|720711|722647.2|720647.2|32
1623427290000|2021-06-11 16:01:30|722698.7|720698.7|722635|720635|722747.6|721220|722220|720635|29
1623427300000|2021-06-11 16:01:40|722645.7|720645.7|722723.8|720723.8|722744.6|720744.6|722640.1|720640.1|29
1623427310000|2021-06-11 16:01:50|722716.3|720716.3|722682.2|720682.2|722735.5|720735.5|722682.2|720682.2|26
1623427320000|2021-06-11 16:02:00|722690.5|720690.5|722695.5|720695.5|722735.6|720735.6|722661.9|720661.9|26
1623427330000|2021-06-11 16:02:10|722696|720696|722673.1|720673.1|722696|720696|722670.9|720670.9|25
1623427340000|2021-06-11 16:02:20|722674.9|720674.9|722730.6|720730.6|722754.5|720754.5|722674.9|720674.9|19
1623427350000|2021-06-11 16:02:30|722731.3|720731.3|722737|720737|722740.2|720740.2|722718.2|720718.2|21
1623427360000|2021-06-11 16:02:40|722733.2|720733.2|722767.3|720767.3|722811.4|720811.4|722730|720730|22
1623427370000|2021-06-11 16:02:50|722773.1|720773.1|722784.5|720784.5|722784.5|720784.5|722768|720768|19
1623427380000|2021-06-11 16:03:00|722783|720783|722753.7|720753.7|722783|720783|722740.9|720740.9|21
1623427390000|2021-06-11 16:03:10|722754.5|720754.5|722753.3|720753.3|722755|720755|722749.1|720749.1|13
1623427400000|2021-06-11 16:03:20|722754.3|720754.3|722781.9|720781.9|722781.9|720781.9|722752.4|720752.4|20
1623427410000|2021-06-11 16:03:30|722790.9|720790.9|722805.9|720805.9|722835.4|720835.4|722790.9|720790.9|24
1623427420000|2021-06-11 16:03:40|722808.8|720808.8|722823|720823|722823.2|720823.2|722805|720805|19
1623427430000|2021-06-11 16:03:50|722818.5|720818.5|722793.6|720793.6|722818.5|720818.5|722789.3|720789.3|24
1623427440000|2021-06-11 16:04:00|722785|720785|722775.9|720775.9|722797.1|721280.7|722279.2|720764.1|36
1623427450000|2021-06-11 16:04:10|722773.9|720773.9|722705.6|720705.6|722777.8|720777.8|722705.5|720705.5|37
1623427460000|2021-06-11 16:04:20|722693.7|720693.7|722758.2|720758.2|722758.2|720758.2|722686.7|720686.7|37
1623427470000|2021-06-11 16:04:30|722761.9|720761.9|722772.2|720772.2|722780.3|720780.3|722751.9|720751.9|34
1623427480000|2021-06-11 16:04:40|722768.4|720768.4|722726.9|720726.9|722772.9|720772.9|722726.9|720726.9|30
1623427490000|2021-06-11 16:04:50|722737.4|720737.4|722261.4|721261.4|722745.5|721261.4|722225.1|720700.2|22
1623427500000|2021-06-11 16:05:00|722260.6|721260.6|722424|721424|722939.6|721437.7|722260.6|720767.5|34
1623427510000|2021-06-11 16:05:10|722422.2|721422.2|722939.6|720939.6|722945.3|721430.4|722422.2|720903.1|34
1623427520000|2021-06-11 16:05:20|722927.1|720927.1|722930.8|720930.8|722935.1|720935.1|722923.8|720923.8|34
1623427530000|2021-06-11 16:05:30|722929.8|720929.8|722950.2|720950.2|722952.2|720952.2|722929.3|720929.3|28
1623427540000|2021-06-11 16:05:40|722946.6|720946.6|722951.9|720951.9|722962.6|720962.6|722945|720945|30
1623427550000|2021-06-11 16:05:50|722955.6|720955.6|722954.3|720954.3|722963.6|720963.6|722950.8|720950.8|22
1623427560000|2021-06-11 16:06:00|722955|720955|722913.1|720913.1|722955|720955|722893.9|720893.9|18
1623427570000|2021-06-11 16:06:10|722913.2|720913.2|723035.9|721035.9|723035.9|721035.9|722895.3|720895.3|31
1623427580000|2021-06-11 16:06:20|723043.9|721043.9|723001.3|721001.3|723073.3|721073.3|722996.4|720996.4|29
1623427590000|2021-06-11 16:06:30|723008.1|721008.1|723007.3|721007.3|723014.2|721014.2|722995.8|720995.8|11
1623427600000|2021-06-11 16:06:40|723011.3|721011.3|723000|721000|723012.4|721012.4|723000|721000|14
1623427610000|2021-06-11 16:06:50|723001.1|721001.1|722769.1|720769.1|723003.3|721003.3|722765.8|720765.8|25
1623427620000|2021-06-11 16:07:00|722771.9|720771.9|722755.2|720755.2|722771.9|720771.9|722716.3|720716.3|32
1623427630000|2021-06-11 16:07:10|722730|720730|722740|720740|722740|720740|722696.3|720696.3|35
1623427640000|2021-06-11 16:07:20|722737.4|720737.4|722332.6|721332.6|722825.4|721332.6|722326.9|720724.4|27
1623427650000|2021-06-11 16:07:30|722329.2|721329.2|722811.5|720811.5|722828.1|721329.2|722299.9|720795|26
1623427660000|2021-06-11 16:07:40|722812.1|720812.1|722832.7|720832.7|722832.7|720832.7|722804.2|720804.2|20
1623427670000|2021-06-11 16:07:50|722831.7|720831.7|722820.1|720820.1|722839.9|720839.9|722820.1|720820.1|9
1623427680000|2021-06-11 16:08:00|722821.3|720821.3|722817.4|720817.4|722822.4|720822.4|722803.5|720803.5|17
1623427690000|2021-06-11 16:08:10|722811.4|720811.4|722808.8|720808.8|722817.7|720817.7|722794|720794|20
1623427700000|2021-06-11 16:08:20|722806.5|720806.5|722719.8|720719.8|722808.1|721299.8|722264.3|720719.8|14
1623427710000|2021-06-11 16:08:30|722713.6|720713.6|722822.5|720822.5|722831|720831|722705.5|720705.5|31
1623427720000|2021-06-11 16:08:40|722821.5|720821.5|722724.1|720724.1|722824.2|721290.8|722290.8|720724.1|22
1623427730000|2021-06-11 16:08:50|722731.5|720731.5|722733.2|720733.2|722755.6|721222.6|722184.7|720691.5|31
1623427740000|2021-06-11 16:09:00|722732.6|720732.6|722720.5|720720.5|722781.6|720781.6|722661.5|720661.5|24
1623427750000|2021-06-11 16:09:10|722725.4|720725.4|723076.4|721076.4|723086.5|721086.5|722725.4|720725.4|40
1623427760000|2021-06-11 16:09:20|723086.2|721086.2|723043.2|721043.2|723101|721539.8|722530.8|721021.3|33
1623427770000|2021-06-11 16:09:30|723045.2|721045.2|722515.2|721515.2|723070.5|721521.7|722510.6|721007.7|24
1623427780000|2021-06-11 16:09:40|722520.9|721520.9|723060.9|721060.9|723151.4|721520.9|722498.8|721042.8|27
1623427790000|2021-06-11 16:09:50|723059|721059|723101.1|721101.1|723101.5|721101.5|723059|721059|27
1623427800000|2021-06-11 16:10:00|723100.9|721100.9|723116.3|721116.3|723124.2|721124.2|723079.2|721079.2|25
1623427810000|2021-06-11 16:10:10|723117.2|721117.2|723090.3|721090.3|723129.5|721129.5|723081.9|721081.9|29
1623427820000|2021-06-11 16:10:20|723091.6|721091.6|723096.8|721096.8|723126.4|721126.4|723084|721084|34
1623427830000|2021-06-11 16:10:30|723099.8|721099.8|723146.9|721146.9|723147.3|721147.3|723080.2|721080.2|34
1623427840000|2021-06-11 16:10:40|723146.6|721146.6|723157.2|721157.2|723167.6|721167.6|723137|721137|21
1623427850000|2021-06-11 16:10:50|723160.8|721160.8|723151.3|721151.3|723181.4|721670|722655|721150.9|14
1623427860000|2021-06-11 16:11:00|723172.2|721172.2|723165.9|721165.9|723172.2|721172.2|723151.3|721151.3|23
1623427870000|2021-06-11 16:11:10|723165.5|721165.5|723171.1|721171.1|723176|721176|723141.6|721141.6|28
1623427880000|2021-06-11 16:11:20|723195.6|721195.6|723183|721183|723195.6|721195.6|723176.2|721176.2|26
1623427890000|2021-06-11 16:11:30|723195.9|721195.9|723204.3|721204.3|723230.5|721230.5|723169.9|721169.9|29
1623427900000|2021-06-11 16:11:40|723212.7|721212.7|723308.7|721308.7|723324.6|721786.3|722786.3|721200.4|39
1623427910000|2021-06-11 16:11:50|723296|721296|723347.6|721347.6|723357.5|721357.5|723296|721296|28
1623427920000|2021-06-11 16:12:00|723350.5|721350.5|723018.4|722018.4|723546.9|722018.4|722922.6|721349.4|32
1623427930000|2021-06-11 16:12:10|723009.6|722009.6|723480|721480|723550.8|722013.5|722984.2|721480|27
1623427940000|2021-06-11 16:12:20|723503.3|721503.3|723365.7|721365.7|723503.3|721920.5|722920.5|721365.7|36
1623427950000|2021-06-11 16:12:30|723377.3|721377.3|723397.8|721397.8|723413.6|721413.6|723374.8|721374.8|20
1623427960000|2021-06-11 16:12:40|723395.5|721395.5|722883.5|721883.5|723413.8|721883.5|722861.3|721393|24
1623427970000|2021-06-11 16:12:50|722879.7|721879.7|723378.7|721378.7|723410.1|721879.7|722879.7|721373.2|25
1623427980000|2021-06-11 16:13:00|723384|721384|723401|721401|723407.3|721407.3|723384|721384|24
1623427990000|2021-06-11 16:13:10|723403.7|721403.7|723381.4|721381.4|723404.3|721404.3|723339.5|721339.5|20
1623428000000|2021-06-11 16:13:20|723385.1|721385.1|723389.5|721389.5|723396.2|721396.2|723380.2|721380.2|23
1623428010000|2021-06-11 16:13:30|723387.9|721387.9|723463.5|721463.5|723480.5|721961.1|722940.6|721365.4|29
1623428020000|2021-06-11 16:13:40|723475.3|721475.3|723465.1|721465.1|723484.8|721965.4|722965.4|721457.2|31
1623428030000|2021-06-11 16:13:50|723463.1|721463.1|723463.6|721463.6|723529.2|721529.2|723459.8|721459.8|30
1623428040000|2021-06-11 16:14:00|723468.5|721468.5|723510.2|721510.2|723515.7|721515.7|723468.5|721468.5|22
1623428050000|2021-06-11 16:14:10|723512.9|721512.9|723461.8|721461.8|723512.9|721512.9|723461.8|721461.8|27
1623428060000|2021-06-11 16:14:20|723467.7|721467.7|723479.2|721479.2|723479.2|721479.2|723462.6|721462.6|19
1623428070000|2021-06-11 16:14:30|723478.7|721478.7|723491|721491|723500.4|721500.4|723470|721470|28
1623428080000|2021-06-11 16:14:40|723478.7|721478.7|723498.9|721498.9|723516.7|721996.5|722965.4|721461.6|23
1623428090000|2021-06-11 16:14:50|723504.7|721504.7|723516.9|721516.9|723571.9|722028.1|723028.1|721502.5|32
1623428100000|2021-06-11 16:15:00|723503.9|721503.9|723511.8|721511.8|723551|721551|723503.9|721503.9|30
1623428110000|2021-06-11 16:15:10|723498.2|721498.2|723506|721506|723544.4|721544.4|723498.2|721498.2|32
1623428120000|2021-06-11 16:15:20|723519|721519|723455.9|721455.9|723548.4|721548.4|723444.2|721444.2|30
1623428130000|2021-06-11 16:15:30|723457.5|721457.5|723450.5|721450.5|723472.7|721472.7|723419|721419|27
1623428140000|2021-06-11 16:15:40|723451.9|721451.9|723383|721383|723451.9|721451.9|723383|721383|28
1623428150000|2021-06-11 16:15:50|723391.7|721391.7|723361.7|721361.7|723393.1|721393.1|723361.7|721361.7|32
1623428160000|2021-06-11 16:16:00|723362.4|721362.4|723379.3|721379.3|723398.5|721398.5|723362.4|721362.4|37
1623428170000|2021-06-11 16:16:10|723381.1|721381.1|723370.9|721370.9|723382.3|721382.3|723362.8|721362.8|34
1623428180000|2021-06-11 16:16:20|723370.2|721370.2|723352.4|721352.4|723370.3|721370.3|723340.3|721340.3|26
1623428190000|2021-06-11 16:16:30|723352.1|721352.1|723330.4|721330.4|723356.8|721356.8|723311|721311|38
1623428200000|2021-06-11 16:16:40|723329.6|721329.6|723236.2|721236.2|723329.6|721329.6|723228.4|721228.4|38
1623428210000|2021-06-11 16:16:50|723232.5|721232.5|723248.5|721248.5|723249.8|721249.8|723227.2|721227.2|30
1623428220000|2021-06-11 16:17:00|723247.7|721247.7|723224.8|721224.8|723252.9|721252.9|723224.8|721224.8|23
1623428230000|2021-06-11 16:17:10|723191.9|721191.9|723103.1|721103.1|723214.3|721214.3|723103.1|721103.1|29
1623428240000|2021-06-11 16:17:20|723110.8|721110.8|723118.6|721118.6|723162.8|721612|722612|721083.9|29
1623428250000|2021-06-11 16:17:30|723111.7|721111.7|723211.5|721211.5|723217.9|721626.3|722626.3|721111.7|29
1623428260000|2021-06-11 16:17:40|723211.4|721211.4|723211.1|721211.1|723219.2|721219.2|723204.5|721204.5|19
1623428270000|2021-06-11 16:17:50|723207.7|721207.7|723208.5|721208.5|723210|721210|723204.3|721204.3|16
1623428280000|2021-06-11 16:18:00|723228.7|721228.7|723220.2|721220.2|723228.7|721228.7|723214.3|721214.3|14
1623428290000|2021-06-11 16:18:10|723219|721219|723247.9|721247.9|723255.1|721255.1|723211.1|721211.1|18
1623428300000|2021-06-11 16:18:20|723266.9|721266.9|723234|721234|723266.9|721266.9|723216.2|721216.2|26
1623428310000|2021-06-11 16:18:30|723237.9|721237.9|723225|721225|723242.6|721242.6|723217.5|721217.5|15
1623428320000|2021-06-11 16:18:40|723225.9|721225.9|723232.7|721232.7|723241.7|721241.7|723214.8|721214.8|15
1623428330000|2021-06-11 16:18:50|723225|721225|723219.3|721219.3|723232.1|721232.1|723213.9|721213.9|13
1623428340000|2021-06-11 16:19:00|723218.2|721218.2|723213.4|721213.4|723233.4|721233.4|723213.4|721213.4|14
1623428350000|2021-06-11 16:19:10|723219.2|721219.2|723211.7|721211.7|723222.9|721222.9|723206.2|721206.2|22
1623428360000|2021-06-11 16:19:20|723215.2|721215.2|722701.7|721701.7|723222.3|721721.7|722700.3|721212.4|14
1623428370000|2021-06-11 16:19:30|722719.4|721719.4|723203.6|721203.6|723205.2|721719.4|722698.8|721190.9|18
1623428380000|2021-06-11 16:19:40|722700.1|721700.1|723215.9|721215.9|723220.1|721701.9|722700|721209.7|12
1623428390000|2021-06-11 16:19:50|723218.4|721218.4|723236.1|721236.1|723243.8|721724.1|722706.3|721215.5|15
1623428400000|2021-06-11 16:20:00|723234.9|721234.9|723233.1|721233.1|723237.7|721731.4|722731.3|721209.8|20
1623428410000|2021-06-11 16:20:10|722734.7|721734.7|722730.1|721730.1|723231|721734.7|722730|721209.2|19
1623428420000|2021-06-11 16:20:20|722729.3|721729.3|722723.2|721723.2|722729.3|721729.3|722715|721715|9
1623428430000|2021-06-11 16:20:30|722728.7|721728.7|723330.5|721330.5|723330.5|721729|722728.7|721218.6|17
1623428440000|2021-06-11 16:20:40|723323.3|721323.3|723266.1|721266.1|723344.5|721344.5|723259.8|721259.8|38
1623428450000|2021-06-11 16:20:50|723266.2|721266.2|723297.7|721297.7|723306.1|721306.1|723266.2|721266.2|33
1623428460000|2021-06-11 16:21:00|723303.8|721303.8|723296.7|721296.7|723308.5|721308.5|723294.4|721294.4|18
1623428470000|2021-06-11 16:21:10|723303|721303|723214.4|721214.4|723306.5|721772.6|722733.3|721214.4|27
1623428480000|2021-06-11 16:21:20|723212.9|721212.9|723237|721237|723261.6|721261.6|723212.9|721212.9|29
1623428490000|2021-06-11 16:21:30|723225.5|721225.5|723257.9|721257.9|723270.6|721270.6|723225.5|721225.5|18
1623428500000|2021-06-11 16:21:40|723258.4|721258.4|722753|721753|723261.2|721754.3|722748.5|721258.4|10
1623428510000|2021-06-11 16:21:50|722751.6|721751.6|722760.8|721760.8|722760.8|721760.8|722751.6|721751.6|16
1623428520000|2021-06-11 16:22:00|722760.7|721760.7|723339.7|721339.7|723339.7|721761.2|722753.1|721253.6|16
1623428530000|2021-06-11 16:22:10|723339.9|721339.9|722964|720964|723341|721671.3|722671.3|720907.8|26
1623428540000|2021-06-11 16:22:20|722969.3|720969.3|722933.9|720933.9|722969.3|721440|722440|720915.8|27
1623428550000|2021-06-11 16:22:30|722937.4|720937.4|722929.4|720929.4|722938.9|720938.9|722929.4|720929.4|17
1623428560000|2021-06-11 16:22:40|722929.5|720929.5|722932.3|720932.3|722932.5|720932.5|722925|720925|17
1623428570000|2021-06-11 16:22:50|722927.6|720927.6|722444.2|721444.2|722937.2|721452.8|722441.4|720926.8|19
1623428580000|2021-06-11 16:23:00|722444.1|721444.1|722938.8|720938.8|722946|721446.7|722426.2|720934|19
1623428590000|2021-06-11 16:23:10|722947.7|720947.7|722938.8|720938.8|722949.3|720949.3|722937.7|720937.7|21
1623428600000|2021-06-11 16:23:20|722937.7|720937.7|722938.5|720938.5|722943.2|720943.2|722935.8|720935.8|13
1623428610000|2021-06-11 16:23:30|722937.5|720937.5|722938.3|720938.3|722939.8|720939.8|722937.5|720937.5|13
1623428620000|2021-06-11 16:23:40|722943.9|720943.9|722951.8|720951.8|722954|720954|722943.9|720943.9|20
1623428630000|2021-06-11 16:23:50|722953.5|720953.5|722953.7|720953.7|722979.5|720979.5|722936.7|720936.7|20
1623428640000|2021-06-11 16:24:00|722954.9|720954.9|722946.5|720946.5|722954.9|720954.9|722940.9|720940.9|16
1623428650000|2021-06-11 16:24:10|722946.1|720946.1|723044.7|721044.7|723046|721046|722944.6|720944.6|21
1623428660000|2021-06-11 16:24:20|723045.8|721045.8|723042.3|721042.3|723048.9|721048.9|723032.8|721032.8|22
1623428670000|2021-06-11 16:24:30|723073.5|721073.5|723080.2|721080.2|723085.4|721085.4|723072.8|721072.8|21
1623428680000|2021-06-11 16:24:40|723081|721081|723072.9|721072.9|723081.1|721081.1|723070.8|721070.8|16
1623428690000|2021-06-11 16:24:50|723070|721070|723078.1|721078.1|723078.1|721078.1|723070|721070|7
1623428700000|2021-06-11 16:25:00|723078.7|721078.7|723076.7|721076.7|723078.7|721078.7|723049.8|721049.8|21
1623428710000|2021-06-11 16:25:10|723073.1|721073.1|723071.9|721071.9|723086.1|721086.1|723056.6|721056.6|16
1623428720000|2021-06-11 16:25:20|723080.7|721080.7|723069.8|721069.8|723080.7|721080.7|723059|721059|18
1623428730000|2021-06-11 16:25:30|723069.6|721069.6|723092.8|721092.8|723094.9|721094.9|723065.8|721065.8|22
1623428740000|2021-06-11 16:25:40|723091.6|721091.6|723084.5|721084.5|723092.3|721092.3|723072.8|721072.8|16
1623428750000|2021-06-11 16:25:50|723082.7|721082.7|723140.8|721140.8|723146.6|721146.6|723063.9|721063.9|31
1623428760000|2021-06-11 16:26:00|723142.9|721142.9|723144.8|721144.8|723154.5|721154.5|723137.4|721137.4|26
1623428770000|2021-06-11 16:26:10|723145.2|721145.2|723118.9|721118.9|723145.2|721145.2|723112.8|721112.8|20
1623428780000|2021-06-11 16:26:20|723119.2|721119.2|723132.3|721132.3|723136.2|721136.2|723119.2|721119.2|14
1623428790000|2021-06-11 16:26:30|723130.6|721130.6|723135.7|721135.7|723137.1|721137.1|723130.6|721130.6|14
1623428800000|2021-06-11 16:26:40|723131.1|721131.1|723312.6|721312.6|723312.6|721312.6|723131.1|721131.1|21
1623428810000|2021-06-11 16:26:50|723311.9|721311.9|723434.2|721434.2|723434.2|721434.2|723266.3|721266.3|32
1623428820000|2021-06-11 16:27:00|723419.6|721419.6|723376|721376|723419.6|721419.6|723356.4|721356.4|27
1623428830000|2021-06-11 16:27:10|723378.6|721378.6|723350.9|721350.9|723378.6|721378.6|723334.3|721334.3|18
1623428840000|2021-06-11 16:27:20|723352.1|721352.1|723257.8|721257.8|723352.1|721352.1|723257.8|721257.8|32
1623428850000|2021-06-11 16:27:30|723260.3|721260.3|723315.5|721315.5|723321.7|721321.7|723260.3|721260.3|25
1623428860000|2021-06-11 16:27:40|723322.8|721322.8|723328.6|721328.6|723340.1|721340.1|723292|721292|24
1623428870000|2021-06-11 16:27:50|723334.3|721334.3|723323.3|721323.3|723334.3|721334.3|723318.7|721318.7|24
1623428880000|2021-06-11 16:28:00|723324.3|721324.3|723357.5|721357.5|723357.5|721357.5|723320.4|721320.4|17
1623428890000|2021-06-11 16:28:10|723354.5|721354.5|723350.3|721350.3|723358.1|721358.1|723292.1|721292.1|31
1623428900000|2021-06-11 16:28:20|723353.3|721353.3|723374.9|721374.9|723386|721386|723341.6|721341.6|22
1623428910000|2021-06-11 16:28:30|723375.3|721375.3|723382.8|721382.8|723433.1|721433.1|723365|721365|23
1623428920000|2021-06-11 16:28:40|723371.7|721371.7|723481.7|721481.7|723493.8|721493.8|723368.8|721368.8|18
1623428930000|2021-06-11 16:28:50|723484.2|721484.2|723477.4|721477.4|723487.5|721487.5|723473.3|721473.3|15
1623428940000|2021-06-11 16:29:00|723476.9|721476.9|723481|721481|723493.3|721493.3|723471.7|721471.7|20
1623428950000|2021-06-11 16:29:10|723481.8|721481.8|723477.1|721477.1|723491.1|721491.1|723467.9|721467.9|23
1623428960000|2021-06-11 16:29:20|723478.2|721478.2|723474.1|721474.1|723490.3|721490.3|723462.1|721462.1|31
1623428970000|2021-06-11 16:29:30|723474.7|721474.7|723459.3|721459.3|723477.6|721477.6|723453.5|721453.5|22
1623428980000|2021-06-11 16:29:40|723472.7|721472.7|723484.5|721484.5|723489.8|721489.8|723472.7|721472.7|17
1623428990000|2021-06-11 16:29:50|723490.4|721490.4|723532.4|721532.4|723538|721538|723487.6|721487.6|20
1623429000000|2021-06-11 16:30:00|723556.4|721556.4|723557.4|721557.4|723571.7|721571.7|723529.2|721529.2|28
1623429010000|2021-06-11 16:30:10|723551.7|721551.7|723568|721568|723573.1|721573.1|723551.7|721551.7|15
1623429020000|2021-06-11 16:30:20|723571.8|721571.8|723536.9|721536.9|723571.8|721571.8|723503.9|721503.9|29
1623429030000|2021-06-11 16:30:30|723535|721535|723523.8|721523.8|723550.8|721550.8|723516.1|721516.1|20
1623429040000|2021-06-11 16:30:40|723517.7|721517.7|723504|721504|723521.9|721521.9|723499.3|721499.3|26
1623429050000|2021-06-11 16:30:50|723514.9|721514.9|723506.7|721506.7|723515.1|721515.1|723492|721492|22
1623429060000|2021-06-11 16:31:00|723507.3|721507.3|723443.6|721443.6|723507.3|722008.9|723001.4|721443.6|27
1623429070000|2021-06-11 16:31:10|723434.7|721434.7|723445.7|721445.7|723463|721463|723427.9|721427.9|28
1623429080000|2021-06-11 16:31:20|723443.4|721443.4|723435.1|721435.1|723447.6|721447.6|723435.1|721435.1|27
1623429090000|2021-06-11 16:31:30|723432.4|721432.4|723458|721458|723494|721938.7|722928.7|721421.8|26
1623429100000|2021-06-11 16:31:40|723457|721457|723442|721442|723471.9|721938.7|722938.7|721433.9|32
1623429110000|2021-06-11 16:31:50|723449|721449|723473|721473|723491.3|721978|722978|721449|20
1623429120000|2021-06-11 16:32:00|723475.5|721475.5|723451.3|721451.3|723475.5|721475.5|723444.5|721444.5|25
1623429130000|2021-06-11 16:32:10|723450.2|721450.2|723454.4|721454.4|723454.4|721454.4|723440.5|721440.5|13
1623429140000|2021-06-11 16:32:20|723460.6|721460.6|723450.2|721450.2|723460.6|721460.6|723442.2|721442.2|15
1623429150000|2021-06-11 16:32:30|723453.8|721453.8|723472.2|721472.2|723477.9|721958.9|722958.9|721451|20
1623429160000|2021-06-11 16:32:40|723458.4|721458.4|723461|721461|723464|721464|723438.8|721438.8|23
1623429170000|2021-06-11 16:32:50|723460.7|721460.7|723445.9|721445.9|723460.7|721460.7|723437.3|721437.3|23
1623429180000|2021-06-11 16:33:00|723444.6|721444.6|723376.3|721376.3|723453.7|721453.7|723341.7|721341.7|21
1623429190000|2021-06-11 16:33:10|723381.6|721381.6|723506.7|721506.7|723506.7|721903.9|722900.4|721381.6|33
1623429200000|2021-06-11 16:33:20|723507|721507|723405.2|721405.2|723510.5|721510.5|723393.6|721393.6|35
1623429210000|2021-06-11 16:33:30|723394|721394|723378|721378|723399.9|721399.9|723351.8|721351.8|38
1623429220000|2021-06-11 16:33:40|723379.2|721379.2|723343.1|721343.1|723379.2|721379.2|723343.1|721343.1|33
1623429230000|2021-06-11 16:33:50|723341.3|721341.3|723333.7|721333.7|723344.5|721344.5|723333.7|721333.7|13
1623429240000|2021-06-11 16:34:00|723334.7|721334.7|723329.7|721329.7|723342.7|721342.7|723328.9|721328.9|14
1623429250000|2021-06-11 16:34:10|723330.1|721330.1|723323.7|721323.7|723343|721343|723323.3|721323.3|33
1623429260000|2021-06-11 16:34:20|723335.3|721335.3|723315.4|721315.4|723337.6|721337.6|723309.9|721309.9|38
1623429270000|2021-06-11 16:34:30|723321.2|721321.2|723327.5|721327.5|723332.7|721332.7|723321.2|721321.2|16
1623429280000|2021-06-11 16:34:40|723328.6|721328.6|723371.2|721371.2|723386.6|721386.6|723321.3|721321.3|20
1623429290000|2021-06-11 16:34:50|723372.3|721372.3|723388.1|721388.1|723397.5|721397.5|723361|721361|22
1623429300000|2021-06-11 16:35:00|723390.4|721390.4|723311.5|721311.5|723402.2|721402.2|723284.3|721284.3|31
1623429310000|2021-06-11 16:35:10|723315.3|721315.3|723342.5|721342.5|723357.4|721357.4|723299.9|721299.9|34
1623429320000|2021-06-11 16:35:20|723344.1|721344.1|723309.5|721309.5|723344.1|721344.1|723298.4|721298.4|28
1623429330000|2021-06-11 16:35:30|723300.1|721300.1|723286.1|721286.1|723300.1|721300.1|723283.2|721283.2|20
1623429340000|2021-06-11 16:35:40|723287.6|721287.6|723274.9|721274.9|723290.6|721290.6|723266|721266|24
1623429350000|2021-06-11 16:35:50|723274.8|721274.8|723264.3|721264.3|723274.8|721274.8|723245.4|721245.4|29
1623429360000|2021-06-11 16:36:00|723264.8|721264.8|723256.5|721256.5|723286|721286|723255.8|721255.8|16
1623429370000|2021-06-11 16:36:10|723259.9|721259.9|723236.3|721236.3|723263.3|721263.3|723230.7|721230.7|25
1623429380000|2021-06-11 16:36:20|723236|721236|723227.7|721227.7|723237.7|721237.7|723223.7|721223.7|29
1623429390000|2021-06-11 16:36:30|723226.5|721226.5|723232|721232|723234.9|721234.9|723225.7|721225.7|15
1623429400000|2021-06-11 16:36:40|723232.4|721232.4|723232.3|721232.3|723232.5|721232.5|723231.4|721231.4|16
1623429410000|2021-06-11 16:36:50|723232.2|721232.2|723243|721243|723252.7|721252.7|723232.2|721232.2|24
1623429420000|2021-06-11 16:37:00|723240.9|721240.9|723285.5|721285.5|723293.5|721293.5|723240.9|721240.9|25
1623429430000|2021-06-11 16:37:10|723290|721290|723291.9|721291.9|723291.9|721291.9|723281.7|721281.7|18
1623429440000|2021-06-11 16:37:20|723287.9|721287.9|723335.7|721335.7|723345.8|721345.8|723282.1|721282.1|26
1623429450000|2021-06-11 16:37:30|723343.4|721343.4|723384|721384|723384.6|721384.6|723338.5|721338.5|27
1623429460000|2021-06-11 16:37:40|723386.7|721386.7|723398.7|721398.7|723407.9|721407.9|723384.9|721384.9|28
1623429470000|2021-06-11 16:37:50|723398.8|721398.8|723421.9|721421.9|723439.4|721439.4|723398|721398|27
1623429480000|2021-06-11 16:38:00|723422.3|721422.3|723416.8|721416.8|723426|721426|723407|721407|33
1623429490000|2021-06-11 16:38:10|723417.1|721417.1|723417|721417|723418.4|721418.4|723415.1|721415.1|19
1623429500000|2021-06-11 16:38:20|723417.4|721417.4|723421.7|721421.7|723433.5|721433.5|723411.3|721411.3|31
1623429510000|2021-06-11 16:38:30|723422.1|721422.1|723420.5|721420.5|723423.3|721423.3|723418.7|721418.7|20
1623429520000|2021-06-11 16:38:40|723419.9|721419.9|723386.8|721386.8|723440.8|721440.8|723386.8|721386.8|28
1623429530000|2021-06-11 16:38:50|723385.8|721385.8|723380|721380|723403.5|721403.5|723373|721373|31
1623429540000|2021-06-11 16:39:00|723379.6|721379.6|723319.1|721319.1|723382.8|721382.8|723318.3|721318.3|30
1623429550000|2021-06-11 16:39:10|723319|721319|723305.2|721305.2|723325|721325|723291.6|721291.6|17
1623429560000|2021-06-11 16:39:20|723302.1|721302.1|723301.6|721301.6|723302.1|721302.1|723294.9|721294.9|17
1623429570000|2021-06-11 16:39:30|723295.5|721295.5|723324.2|721324.2|723327.5|721327.5|723295.5|721295.5|23
1623429580000|2021-06-11 16:39:40|723322.4|721322.4|723315.1|721315.1|723328.6|721328.6|723315.1|721315.1|14
1623429590000|2021-06-11 16:39:50|723315.2|721315.2|723316.6|721316.6|723325.4|721325.4|723308.8|721308.8|19
1623429600000|2021-06-11 16:40:00|723291.2|721291.2|723288|721288|723295.2|721295.2|723286.5|721286.5|20
1623429610000|2021-06-11 16:40:10|723287.6|721287.6|723283|721283|723295.2|721295.2|723282.6|721282.6|19
1623429620000|2021-06-11 16:40:20|723285.8|721285.8|723242.6|721242.6|723285.8|721285.8|723239.3|721239.3|32
1623429630000|2021-06-11 16:40:30|723242.3|721242.3|723266.8|721266.8|723268.1|721268.1|723240.7|721240.7|27
1623429640000|2021-06-11 16:40:40|723268.5|721268.5|723256.1|721256.1|723268.5|721268.5|723248.8|721248.8|20
1623429650000|2021-06-11 16:40:50|723256.8|721256.8|723261.1|721261.1|723264.1|721264.1|723255|721255|21
1623429660000|2021-06-11 16:41:00|723260.4|721260.4|723305.6|721305.6|723309.4|721309.4|723259|721259|30
1623429670000|2021-06-11 16:41:10|723300.9|721300.9|723294.7|721294.7|723304.4|721304.4|723288.5|721288.5|27
1623429680000|2021-06-11 16:41:20|723289.4|721289.4|723250.3|721250.3|723297.4|721297.4|723247.5|721247.5|30
1623429690000|2021-06-11 16:41:30|723245.2|721245.2|723227.9|721227.9|723256.4|721256.4|723220.7|721220.7|21
1623429700000|2021-06-11 16:41:40|723225.3|721225.3|723233|721233|723265.1|721265.1|723225.3|721225.3|35
1623429710000|2021-06-11 16:41:50|723236.2|721236.2|723234.4|721234.4|723237.6|721237.6|723221.8|721221.8|19
1623429720000|2021-06-11 16:42:00|723231.9|721231.9|723265.7|721265.7|723267.9|721267.9|723231.9|721231.9|31
1623429730000|2021-06-11 16:42:10|723261.6|721261.6|723265.3|721265.3|723275.5|721275.5|723234.5|721234.5|25
1623429740000|2021-06-11 16:42:20|723266.2|721266.2|723248.1|721248.1|723266.2|721266.2|723237.5|721237.5|17
1623429750000|2021-06-11 16:42:30|723247.7|721247.7|723234.3|721234.3|723247.7|721247.7|723234.3|721234.3|21
1623429760000|2021-06-11 16:42:40|723230.4|721230.4|723254.7|721254.7|723254.7|721254.7|723216.5|721216.5|28
1623429770000|2021-06-11 16:42:50|723242|721242|723267.5|721267.5|723271.4|721271.4|723239.8|721239.8|19
1623429780000|2021-06-11 16:43:00|723268.5|721268.5|723248.8|721248.8|723268.5|721268.5|723247.6|721247.6|14
1623429790000|2021-06-11 16:43:10|723244.3|721244.3|723248.6|721248.6|723248.6|721248.6|723241.8|721241.8|12
1623429800000|2021-06-11 16:43:20|723248.7|721248.7|723237.9|721237.9|723249.2|721249.2|723232.2|721232.2|24
1623429810000|2021-06-11 16:43:30|723236.4|721236.4|723246.2|721246.2|723250.5|721250.5|723225.6|721225.6|25
1623429820000|2021-06-11 16:43:40|723248.1|721248.1|723265|721265|723276.9|721276.9|723235.3|721235.3|28
1623429830000|2021-06-11 16:43:50|723265.7|721265.7|723253.7|721253.7|723269.1|721269.1|723245.3|721245.3|22
1623429840000|2021-06-11 16:44:00|723258.4|721258.4|723265.8|721265.8|723268.9|721268.9|723255.7|721255.7|22
1623429850000|2021-06-11 16:44:10|723272.4|721272.4|723269.4|721269.4|723277.6|721758.5|722758.5|721249.1|23
1623429860000|2021-06-11 16:44:20|723267.4|721267.4|723270.5|721270.5|723270.5|721270.5|723240.7|721240.7|16
1623429870000|2021-06-11 16:44:30|723274|721274|723257.1|721257.1|723274|721757.2|722752.5|721241.4|18
1623429880000|2021-06-11 16:44:40|723259.4|721259.4|723248.6|721248.6|723261.8|721261.8|723248.6|721248.6|17
1623429890000|2021-06-11 16:44:50|723249.9|721249.9|723249.3|721249.3|723271|721271|723228.6|721228.6|20
1623429900000|2021-06-11 16:45:00|723223.4|721223.4|723216.1|721216.1|723223.4|721223.4|723186.5|721186.5|34
1623429910000|2021-06-11 16:45:10|723214.8|721214.8|723212.9|721212.9|723218.3|721218.3|723212.1|721212.1|12
1623429920000|2021-06-11 16:45:20|723212.8|721212.8|722702.1|721702.1|723215.7|721702.1|722701.3|721188.9|18
1623429930000|2021-06-11 16:45:30|722700.4|721700.4|723170|721170|723201|721700.4|722668.9|721170|23
1623429940000|2021-06-11 16:45:40|723174.3|721174.3|723172.4|721172.4|723177.3|721177.3|723169|721169|20
1623429950000|2021-06-11 16:45:50|723171.1|721171.1|723148.8|721148.8|723176.6|721653|722653|721141.6|24
1623429960000|2021-06-11 16:46:00|723148.5|721148.5|723135.9|721135.9|723151|721151|723123.9|721123.9|20
1623429970000|2021-06-11 16:46:10|723137.6|721137.6|723194.7|721194.7|723196.9|721196.9|723134|721134|24
1623429980000|2021-06-11 16:46:20|723194.2|721194.2|723179.5|721179.5|723194.2|721194.2|723175.1|721175.1|32
1623429990000|2021-06-11 16:46:30|723177.6|721177.6|723134.6|721134.6|723185.4|721185.4|723128.8|721128.8|35
1623430000000|2021-06-11 16:46:40|723129|721129|723153.9|721153.9|723163.9|721163.9|723129|721129|27
1623430010000|2021-06-11 16:46:50|723158.5|721158.5|723169.4|721169.4|723184|721184|723145.5|721145.5|33
1623430020000|2021-06-11 16:47:00|723193.5|721193.5|723234.4|721234.4|723259|721259|723190.7|721190.7|27
1623430030000|2021-06-11 16:47:10|723231.3|721231.3|723258|721258|723258|721258|723231.3|721231.3|29
1623430040000|2021-06-11 16:47:20|723258.7|721258.7|722743.5|721743.5|723258.7|721762.1|722737.8|721258.7|17
1623430050000|2021-06-11 16:47:30|722742.7|721742.7|723220.3|721220.3|723248.8|721751.6|722738.8|721220.3|28
1623430060000|2021-06-11 16:47:40|723239.2|721239.2|723244.3|721244.3|723247.5|721247.5|723237.3|721237.3|11
1623430070000|2021-06-11 16:47:50|723245.8|721245.8|722735.1|721735.1|723257.5|721742.4|722729|721239|26
1623430080000|2021-06-11 16:48:00|722734.6|721734.6|722749.9|721749.9|723252.2|721750.1|722732.4|721235.6|15
1623430090000|2021-06-11 16:48:10|722745|721745|722757.8|721757.8|723250.2|721759.1|722742.5|721246.6|28
1623430100000|2021-06-11 16:48:20|722755.9|721755.9|723249.5|721249.5|723262.4|721759.3|722755.9|721221.6|23
1623430110000|2021-06-11 16:48:30|723248.3|721248.3|723277.3|721277.3|723284|721284|723244.8|721244.8|18
1623430120000|2021-06-11 16:48:40|723272.8|721272.8|723290.2|721290.2|723299.7|721299.7|723272.8|721272.8|24
1623430130000|2021-06-11 16:48:50|723287.8|721287.8|723342.8|721342.8|723342.8|721790.4|722783|721269.6|28
1623430140000|2021-06-11 16:49:00|723350|721350|723346.7|721346.7|723355.5|721860.5|722860.5|721341.7|14
1623430150000|2021-06-11 16:49:10|723344.7|721344.7|723324.8|721324.8|723348.6|721348.6|723324.8|721324.8|28
1623430160000|2021-06-11 16:49:20|723328.8|721328.8|723309.7|721309.7|723343.4|721796.5|722795|721309.7|20
1623430170000|2021-06-11 16:49:30|723297|721297|722773.8|721773.8|723304.7|721774.5|722773.8|721269|20
1623430180000|2021-06-11 16:49:40|722780.7|721780.7|723250.5|721250.5|723278.2|721780.7|722780.7|721247|24
1623430190000|2021-06-11 16:49:50|723251.9|721251.9|723229|721229|723255.5|721255.5|723221|721221|30
1623430200000|2021-06-11 16:50:00|723223.7|721223.7|722716.3|721716.3|723230.8|721716.3|722716.3|721217.2|29
1623430210000|2021-06-11 16:50:10|722713.6|721713.6|722744.1|721744.1|723250.9|721748.8|722713.6|721230.8|32
1623430220000|2021-06-11 16:50:20|722739.1|721739.1|722741|721741|722750.3|721750.3|722738|721738|33
1623430230000|2021-06-11 16:50:30|722750|721750|722757.4|721757.4|723275.6|721759.2|722744.5|721254.9|29
1623430240000|2021-06-11 16:50:40|722751.9|721751.9|723244.8|721244.8|723258.9|721756.7|722744.4|721232.9|35
1623430250000|2021-06-11 16:50:50|723251.2|721251.2|723232.9|721232.9|723273|721751|722747|721232.9|29
1623430260000|2021-06-11 16:51:00|723234.4|721234.4|722718|721718|723234.4|721727.1|722712.7|721214|24
1623430270000|2021-06-11 16:51:10|722717.5|721717.5|723129.9|721129.9|723215.1|721722.6|722653|721129.9|28
1623430280000|2021-06-11 16:51:20|723140|721140|723165.2|721165.2|723169.8|721664|722631.9|721117.8|31
1623430290000|2021-06-11 16:51:30|723168.4|721168.4|723143|721143|723180|721664.1|722662.9|721142|30
1623430300000|2021-06-11 16:51:40|722662.6|721662.6|723164.1|721164.1|723164.4|721663.2|722650.7|721148.3|22
1623430310000|2021-06-11 16:51:50|723163.4|721163.4|723169.2|721169.2|723181.7|721662.1|722658.8|721144.8|20
1623430320000|2021-06-11 16:52:00|723168.3|721168.3|723147.4|721147.4|723168.3|721168.3|723147.4|721147.4|30
1623430330000|2021-06-11 16:52:10|723154.4|721154.4|722629.5|721629.5|723155.8|721629.5|722629.5|721100.9|29
1623430340000|2021-06-11 16:52:20|722626.5|721626.5|723141.1|721141.1|723145.7|721638.3|722626.5|721128.8|24
1623430350000|2021-06-11 16:52:30|723148.7|721148.7|723127|721127|723148.7|721148.7|723127|721127|14
1623430360000|2021-06-11 16:52:40|723140|721140|723166|721166|723166|721166|723126.4|721126.4|24
1623430370000|2021-06-11 16:52:50|723146.5|721146.5|723182.4|721182.4|723194.8|721677|722677|721146.5|18
1623430380000|2021-06-11 16:53:00|723176|721176|722628.5|721628.5|723178.1|721668.4|722628.5|721156.1|35
1623430390000|2021-06-11 16:53:10|722629.5|721629.5|722639|721639|723175.8|721650.5|722629.5|721137.1|20
1623430400000|2021-06-11 16:53:20|722639.5|721639.5|723164.9|721164.9|723166.9|721666.4|722639.5|721150.5|20
1623430410000|2021-06-11 16:53:30|723165.1|721165.1|723167|721167|723176.2|721675.4|722632.9|721165.1|20
1623430420000|2021-06-11 16:53:40|723172|721172|723189|721189|723213|721659.8|722659.8|721172|18
1623430430000|2021-06-11 16:53:50|723188.3|721188.3|723216|721216|723217|721701.1|722670.4|721188.3|19
1623430440000|2021-06-11 16:54:00|722673.5|721673.5|722707|721707|723204.9|721710.5|722673|721200.1|19
1623430450000|2021-06-11 16:54:10|723209.4|721209.4|723219.6|721219.6|723219.6|721702.5|722702.5|721202.2|20
1623430460000|2021-06-11 16:54:20|723217.3|721217.3|723230.6|721230.6|723230.6|721230.6|723217.3|721217.3|16
1623430470000|2021-06-11 16:54:30|723228.9|721228.9|723238.9|721238.9|723255.5|721255.5|723226.8|721226.8|20
1623430480000|2021-06-11 16:54:40|723242.9|721242.9|723252.8|721252.8|723252.8|721252.8|723232.5|721232.5|9
1623430490000|2021-06-11 16:54:50|723252.9|721252.9|723262.3|721262.3|723262.7|721262.7|723237.8|721237.8|19
1623430500000|2021-06-11 16:55:00|723262.6|721262.6|723235.4|721235.4|723263.3|721263.3|723230.6|721230.6|14
1623430510000|2021-06-11 16:55:10|723242.5|721242.5|723249.2|721249.2|723279.8|721279.8|723235.8|721235.8|14
1623430520000|2021-06-11 16:55:20|723240.9|721240.9|723243.6|721243.6|723251|721251|723240.9|721240.9|18
1623430530000|2021-06-11 16:55:30|723245.3|721245.3|723236.7|721236.7|723245.3|721245.3|723236.7|721236.7|9
1623430540000|2021-06-11 16:55:40|723235.8|721235.8|723279.4|721279.4|723279.4|721715.2|722715.2|721235.8|22
1623430550000|2021-06-11 16:55:50|723262.4|721262.4|723266.7|721266.7|723267.6|721759.5|722759.5|721236.3|22
1623430560000|2021-06-11 16:56:00|723257.8|721257.8|723259.1|721259.1|723259.1|721259.1|723248.3|721248.3|26
1623430570000|2021-06-11 16:56:10|723259.4|721259.4|723242.3|721242.3|723260.2|721260.2|723242.3|721242.3|20
1623430580000|2021-06-11 16:56:20|723241.3|721241.3|723249.8|721249.8|723254.2|721254.2|723238.5|721238.5|22
1623430590000|2021-06-11 16:56:30|723250.5|721250.5|723255.7|721255.7|723255.7|721255.7|723243.4|721243.4|16
1623430600000|2021-06-11 16:56:40|723249.6|721249.6|723255.3|721255.3|723257|721257|723248.5|721248.5|12
1623430610000|2021-06-11 16:56:50|723253.9|721253.9|723246.1|721246.1|723256.6|721256.6|723246.1|721246.1|14
1623430620000|2021-06-11 16:57:00|723241.8|721241.8|723246|721246|723247.9|721247.9|723241.6|721241.6|22
1623430630000|2021-06-11 16:57:10|723248.2|721248.2|723263.6|721263.6|723270.7|721734.6|722733.9|721233.3|21
1623430640000|2021-06-11 16:57:20|723258.4|721258.4|723237.5|721237.5|723263.7|721263.7|723237.5|721237.5|28
1623430650000|2021-06-11 16:57:30|723249.5|721249.5|723254.7|721254.7|723254.7|721254.7|723236.4|721236.4|16
1623430660000|2021-06-11 16:57:40|723253.5|721253.5|723253.5|721253.5|723254.5|721254.5|723249.4|721249.4|8
1623430670000|2021-06-11 16:57:50|723253.8|721253.8|723256.7|721256.7|723256.7|721256.7|723239|721239|15
1623430680000|2021-06-11 16:58:00|723257.5|721257.5|723251.2|721251.2|723267|721267|723231.4|721231.4|17
1623430690000|2021-06-11 16:58:10|723257.5|721257.5|723252|721252|723262.7|721262.7|723252|721252|14
1623430700000|2021-06-11 16:58:20|723251.7|721251.7|723242.5|721242.5|723271.6|721271.6|723235.6|721235.6|21
1623430710000|2021-06-11 16:58:30|723242.9|721242.9|723305.6|721305.6|723312.9|721804.4|722804.4|721239.2|17
1623430720000|2021-06-11 16:58:40|723303.6|721303.6|723306.5|721306.5|723311|721311|723289.7|721289.7|18
1623430730000|2021-06-11 16:58:50|723309.2|721309.2|723309|721309|723317|721317|723305.3|721305.3|16
1623650460000|2021-06-14 06:01:00|720947.4|718947.4|720937.7|718937.7|720949.5|718949.5|720937.7|718937.7|8
1623650470000|2021-06-14 06:01:10|720938.4|718938.4|720946.6|718946.6|720947.6|718947.6|720937.4|718937.4|7
1623650480000|2021-06-14 06:01:20|720943.2|718943.2|720941.4|718941.4|720943.2|718943.2|720932.5|718932.5|11
1623650490000|2021-06-14 06:01:30|720938.8|718938.8|720940|718940|720945.6|718945.6|720938.8|718938.8|9
1623650500000|2021-06-14 06:01:40|720939.9|718939.9|720948.4|718948.4|720948.4|718948.4|720931.9|718931.9|8
1623650510000|2021-06-14 06:01:50|720947.1|718947.1|720935.3|718935.3|720947.1|718947.1|720933.7|718933.7|9
1623650520000|2021-06-14 06:02:00|720936.6|718936.6|720938.3|718938.3|720954.3|718954.3|720935.4|718935.4|7
1623650530000|2021-06-14 06:02:10|720940.9|718940.9|720935.7|718935.7|720940.9|718940.9|720935.7|718935.7|13
1623650540000|2021-06-14 06:02:20|720937.8|718937.8|721132.1|719132.1|721135.3|719135.3|720937.8|718937.8|26
1623650550000|2021-06-14 06:02:30|721117.9|719117.9|721157.9|719157.9|721175.4|719175.4|721115.8|719115.8|31
1623650560000|2021-06-14 06:02:40|721155.2|719155.2|721149.5|719149.5|721166.3|719166.3|721139.2|719139.2|15
1623650570000|2021-06-14 06:02:50|721163.9|719163.9|721152.1|719152.1|721172.8|719172.8|721147.8|719147.8|19
1623650580000|2021-06-14 06:03:00|721165.7|719165.7|721177.1|719177.1|721188.8|719188.8|721133.4|719133.4|27
1623650590000|2021-06-14 06:03:10|721182.2|719182.2|721190.9|719190.9|721191.5|719191.5|721166.1|719166.1|25
1623650600000|2021-06-14 06:03:20|721184.4|719184.4|721161.7|719161.7|721191.8|719191.8|721143.9|719143.9|27
1623650610000|2021-06-14 06:03:30|721160.8|719160.8|721184.1|719184.1|721192.9|719192.9|721148.7|719148.7|21
1623650620000|2021-06-14 06:03:40|721194.5|719194.5|721202.7|719202.7|721202.7|719202.7|721166|719166|28
1623650630000|2021-06-14 06:03:50|721200.9|719200.9|721117.8|719117.8|721203.1|719203.1|721108.3|719108.3|19
1623650640000|2021-06-14 06:04:00|721117.5|719117.5|721111.4|719111.4|721129|719129|721109.2|719109.2|21
1623650650000|2021-06-14 06:04:10|721110.4|719110.4|721109.2|719109.2|721128.2|719128.2|721109.2|719109.2|15
1623650660000|2021-06-14 06:04:20|721098.8|719098.8|721125.5|719125.5|721125.9|719125.9|721098.8|719098.8|14
1623650670000|2021-06-14 06:04:30|721124.2|719124.2|721103.1|719103.1|721124.8|719124.8|721103.1|719103.1|13
1623650680000|2021-06-14 06:04:40|721102.8|719102.8|721107.8|719107.8|721127.4|719127.4|721102.5|719102.5|15
1623650690000|2021-06-14 06:04:50|721108.5|719108.5|721090.6|719090.6|721119.8|719119.8|721080.8|719080.8|19
1623650700000|2021-06-14 06:05:00|721089.8|719089.8|721070.9|719070.9|721104|719104|721068.5|719068.5|13
1623650710000|2021-06-14 06:05:10|721065.9|719065.9|721013|719013|721076.5|719076.5|721006.8|719006.8|19
1623650720000|2021-06-14 06:05:20|721011|719011|720988.1|718988.1|721017.7|719017.7|720971.8|718971.8|21
1623650730000|2021-06-14 06:05:30|720983.3|718983.3|720977.9|718977.9|720983.3|718983.3|720955.8|718955.8|13
1623650740000|2021-06-14 06:05:40|720980.6|718980.6|720947|718947|720980.6|718980.6|720930.4|718930.4|18
1623650750000|2021-06-14 06:05:50|720940.2|718940.2|720988|718988|721000.1|719000.1|720940.2|718940.2|19
1623650760000|2021-06-14 06:06:00|720991.7|718991.7|720980.1|718980.1|720993.1|718993.1|720980.1|718980.1|14
1623650770000|2021-06-14 06:06:10|720983.3|718983.3|720990.2|718990.2|721004.5|719004.5|720983.3|718983.3|8
1623650780000|2021-06-14 06:06:20|720988.1|718988.1|720991|718991|720994.6|718994.6|720988.1|718988.1|6
1623650790000|2021-06-14 06:06:30|720985.9|718985.9|721002.2|719002.2|721003.5|719003.5|720985.6|718985.6|9
1623650800000|2021-06-14 06:06:40|721002.7|719002.7|721016.2|719016.2|721035.5|719035.5|720990.5|718990.5|20
1623650810000|2021-06-14 06:06:50|721025.5|719025.5|721035.5|719035.5|721042.1|719042.1|721022.7|719022.7|19
1623650820000|2021-06-14 06:07:00|721034.9|719034.9|721056|719056|721056|719056|721032|719032|14
1623650830000|2021-06-14 06:07:10|721051.7|719051.7|721085.9|719085.9|721109.1|719109.1|721051.7|719051.7|21
1623650840000|2021-06-14 06:07:20|721092.1|719092.1|721094.1|719094.1|721098.1|719098.1|721090.9|719090.9|10
1623650850000|2021-06-14 06:07:30|721093.1|719093.1|721097.1|719097.1|721099|719099|721093.1|719093.1|14
1623650860000|2021-06-14 06:07:40|721097.2|719097.2|721090.2|719090.2|721097.2|719097.2|721086.8|719086.8|15
1623650870000|2021-06-14 06:07:50|721089.6|719089.6|721085.6|719085.6|721093.6|719093.6|721080.8|719080.8|7
1623650880000|2021-06-14 06:08:00|721095.5|719095.5|721086.8|719086.8|721097.3|719097.3|721086.8|719086.8|10
1623650890000|2021-06-14 06:08:10|721093|719093|721085.9|719085.9|721093|719093|721085.9|719085.9|4
1623650900000|2021-06-14 06:08:20|721090.8|719090.8|721097.3|719097.3|721104.4|719104.4|721088.5|719088.5|13
1623650910000|2021-06-14 06:08:30|721099.2|719099.2|721095.9|719095.9|721105.4|719105.4|721092.4|719092.4|14
1623650920000|2021-06-14 06:08:40|721097.2|719097.2|721135.9|719135.9|721135.9|719135.9|721097.2|719097.2|12
1623650930000|2021-06-14 06:08:50|721131.6|719131.6|721126.8|719126.8|721134.3|719134.3|721123.8|719123.8|8
1623650940000|2021-06-14 06:09:00|721127.9|719127.9|721108.6|719108.6|721130.1|719130.1|721105.5|719105.5|13
1623650950000|2021-06-14 06:09:10|721111.2|719111.2|721111.2|719111.2|721111.2|719111.2|721111.2|719111.2|1
1623650960000|2021-06-14 06:09:20|721109.6|719109.6|721107.6|719107.6|721117|719117|721107.6|719107.6|13
1623650970000|2021-06-14 06:09:30|721108.1|719108.1|721107.7|719107.7|721130.4|719130.4|721107.7|719107.7|4
1623650980000|2021-06-14 06:09:40|721112.7|719112.7|721097.6|719097.6|721112.9|719112.9|721094.9|719094.9|8
1623650990000|2021-06-14 06:09:50|721087.2|719087.2|721098.9|719098.9|721102.4|719102.4|721087.2|719087.2|7
1623651000000|2021-06-14 06:10:00|721084.9|719084.9|721091.3|719091.3|721091.3|719091.3|721084.9|719084.9|3
1623651010000|2021-06-14 06:10:10|721096.4|719096.4|721090.7|719090.7|721123|719123|721084|719084|17
1623651020000|2021-06-14 06:10:20|721095.1|719095.1|721095.3|719095.3|721116.7|719116.7|721093.6|719093.6|12
1623651030000|2021-06-14 06:10:30|721093.2|719093.2|721105|719105|721105|719105|721093.2|719093.2|7
1623651040000|2021-06-14 06:10:40|721105.9|719105.9|721121.2|719121.2|721123.3|719123.3|721088.8|719088.8|17
1623651050000|2021-06-14 06:10:50|721117.8|719117.8|721099.5|719099.5|721119.1|719119.1|721097.3|719097.3|17
1623651060000|2021-06-14 06:11:00|721087.2|719087.2|721104.1|719104.1|721111.8|719111.8|721086.2|719086.2|22
1623651070000|2021-06-14 06:11:10|721107.3|719107.3|721109.5|719109.5|721111.4|719111.4|721087|719087|17
1623651080000|2021-06-14 06:11:20|721108.5|719108.5|721110.2|719110.2|721110.2|719110.2|721096.3|719096.3|19
1623651090000|2021-06-14 06:11:30|721110.9|719110.9|721109.8|719109.8|721112.6|719112.6|721106.5|719106.5|28
1623651100000|2021-06-14 06:11:40|721112.9|719112.9|721137.8|719137.8|721164|719164|721104.4|719104.4|32
1623651110000|2021-06-14 06:11:50|721141.4|719141.4|721159.4|719159.4|721180.2|719180.2|721132.7|719132.7|28
1623651120000|2021-06-14 06:12:00|721178.5|719178.5|721176.4|719176.4|721235.5|719235.5|721163.6|719163.6|33
1623651130000|2021-06-14 06:12:10|721177.5|719177.5|721125.6|719125.6|721193.9|719193.9|721125.6|719125.6|30
1623651140000|2021-06-14 06:12:20|721124.3|719124.3|721170.6|719170.6|721175.3|719175.3|721124.3|719124.3|21
1623651150000|2021-06-14 06:12:30|721179.3|719179.3|721175.9|719175.9|721179.3|719179.3|721171.7|719171.7|12
1623651160000|2021-06-14 06:12:40|721174.5|719174.5|721168.7|719168.7|721187.4|719187.4|721153.4|719153.4|21
1623651170000|2021-06-14 06:12:50|721168.3|719168.3|721177.2|719177.2|721177.3|719177.3|721145|719145|18
1623651180000|2021-06-14 06:13:00|721170.5|719170.5|721117.8|719117.8|721192.1|719192.1|721100|719100|30
1623651190000|2021-06-14 06:13:10|721125.9|719125.9|721220.4|719220.4|721227.8|719227.8|721115.7|719115.7|29
1623651200000|2021-06-14 06:13:20|721227.1|719227.1|721268.5|719268.5|721293.5|719293.5|721222.5|719222.5|27
1623651210000|2021-06-14 06:13:30|721269.2|719269.2|721129.6|719129.6|721269.2|719269.2|721126.2|719126.2|32
1623651220000|2021-06-14 06:13:40|721136.3|719136.3|721250.4|719250.4|721250.4|719250.4|721136.3|719136.3|27
1623651230000|2021-06-14 06:13:50|721243.9|719243.9|721241.2|719241.2|721243.9|719243.9|721203.8|719203.8|21
1623651240000|2021-06-14 06:14:00|721233|719233|721115.2|719115.2|721233|719233|721115.2|719115.2|31
1623651250000|2021-06-14 06:14:10|721126.4|719126.4|721235.3|719235.3|721244.4|719244.4|721126.4|719126.4|28
1623651260000|2021-06-14 06:14:20|721229.3|719229.3|721225.6|719225.6|721260.7|719260.7|721224.6|719224.6|33
1623651270000|2021-06-14 06:14:30|721227.7|719227.7|721148|719148|721237.9|719237.9|721148|719148|29
1623651280000|2021-06-14 06:14:40|721127.7|719127.7|721214.7|719214.7|721214.7|719214.7|721076.9|719076.9|37
1623651290000|2021-06-14 06:14:50|721219.9|719219.9|721203.4|719203.4|721257.4|719257.4|721198.5|719198.5|35
1623651300000|2021-06-14 06:15:00|721201.4|719201.4|721195.7|719195.7|721207.2|719207.2|721179.6|719179.6|24
1623651310000|2021-06-14 06:15:10|721196.5|719196.5|721212.5|719212.5|721248.3|719248.3|721194.9|719194.9|27
1623651320000|2021-06-14 06:15:20|721217.2|719217.2|721215.8|719215.8|721263.9|719263.9|721201.3|719201.3|26
1623651330000|2021-06-14 06:15:30|721246.3|719246.3|721210.3|719210.3|721264.8|719264.8|721183|719183|34
1623651340000|2021-06-14 06:15:40|721208.5|719208.5|721206.7|719206.7|721253.5|719253.5|721187|719187|33
1623651350000|2021-06-14 06:15:50|721212.8|719212.8|721211|719211|721223.8|719223.8|721137.5|719137.5|33
1623651360000|2021-06-14 06:16:00|721215.9|719215.9|721185.6|719185.6|721285.2|719285.2|721183.5|719183.5|34
1623651370000|2021-06-14 06:16:10|721185.2|719185.2|721210.1|719210.1|721215.9|719215.9|721185.2|719185.2|15
1623651380000|2021-06-14 06:16:20|721208.4|719208.4|721226.5|719226.5|721227.6|719227.6|721198.3|719198.3|13
1623651390000|2021-06-14 06:16:30|721216.3|719216.3|721224.1|719224.1|721239.9|719239.9|721205.5|719205.5|25
1623651400000|2021-06-14 06:16:40|721219.6|719219.6|721209.6|719209.6|721219.6|719219.6|721198.5|719198.5|15
1623651410000|2021-06-14 06:16:50|721211|719211|721192.3|719192.3|721287|719287|721184.3|719184.3|34
1623651420000|2021-06-14 06:17:00|721185|719185|721170.1|719170.1|721214.6|719214.6|721148.8|719148.8|28
1623651430000|2021-06-14 06:17:10|721171.1|719171.1|721210.6|719210.6|721210.6|719210.6|721171.1|719171.1|19
1623651440000|2021-06-14 06:17:20|721204.1|719204.1|721222.3|719222.3|721250.9|719250.9|721201.8|719201.8|26
1623651450000|2021-06-14 06:17:30|721225.4|719225.4|721169.1|719169.1|721225.4|719225.4|721141.5|719141.5|24
1623651460000|2021-06-14 06:17:40|721158.1|719158.1|721221|719221|721239|719239|721157.5|719157.5|18
1623651470000|2021-06-14 06:17:50|721223.2|719223.2|721232.3|719232.3|721235.7|719235.7|721217.2|719217.2|16
1623651480000|2021-06-14 06:18:00|721234|719234|721245.8|719245.8|721255.7|719255.7|721233.2|719233.2|15
1623651490000|2021-06-14 06:18:10|721245.7|719245.7|721237.6|719237.6|721252.6|719252.6|721233.5|719233.5|13
1623651500000|2021-06-14 06:18:20|721240.6|719240.6|721246.2|719246.2|721264.9|719264.9|721234.8|719234.8|13
1623651510000|2021-06-14 06:18:30|721242.8|719242.8|721261|719261|721270.3|719270.3|721235.7|719235.7|17
1623651520000|2021-06-14 06:18:40|721254.7|719254.7|721269.5|719269.5|721301|719301|721230.5|719230.5|22
1623651530000|2021-06-14 06:18:50|721260.9|719260.9|721248|719248|721294.2|719294.2|721239.8|719239.8|34
1623651540000|2021-06-14 06:19:00|721279.2|719279.2|721247.5|719247.5|721294.7|719294.7|721244.7|719244.7|22
1623651550000|2021-06-14 06:19:10|721250.2|719250.2|721312.6|719312.6|721352.2|719352.2|721234.8|719234.8|32
1623651560000|2021-06-14 06:19:20|721329.9|719329.9|721421.8|719421.8|721435|719435|721310.4|719310.4|28
1623651570000|2021-06-14 06:19:30|721427.7|719427.7|721395.3|719395.3|721427.8|719427.8|721390|719390|23
1623651580000|2021-06-14 06:19:40|721394.9|719394.9|721367.9|719367.9|721394.9|719394.9|721339.1|719339.1|26
1623651590000|2021-06-14 06:19:50|721375.2|719375.2|721389|719389|721418.8|719418.8|721374|719374|35
1623651600000|2021-06-14 06:20:00|721389.4|719389.4|721403.6|719403.6|721403.6|719403.6|721377.6|719377.6|24
1623651610000|2021-06-14 06:20:10|721391.3|719391.3|721389.8|719389.8|721401|719401|721384|719384|22
1623651620000|2021-06-14 06:20:20|721379.6|719379.6|721411.8|719411.8|721428.9|719428.9|721379.6|719379.6|14
1623651630000|2021-06-14 06:20:30|721422.7|719422.7|721476.8|719476.8|721479.7|719479.7|721411.5|719411.5|25
1623651640000|2021-06-14 06:20:40|721472.1|719472.1|721514.5|719514.5|721514.5|719514.5|721462.6|719462.6|21
1623651650000|2021-06-14 06:20:50|721504.1|719504.1|721592|719592|721644.6|719644.6|721494.4|719494.4|25
1623651660000|2021-06-14 06:21:00|721580|719580|721580|719580|721580|719580|721580|719580|1
1623651670000|2021-06-14 06:21:10|721567.3|719567.3|721534.8|719534.8|721567.3|719567.3|721529.3|719529.3|23
1623651680000|2021-06-14 06:21:20|721529|719529|721557.9|719557.9|721573.2|719573.2|721521.2|719521.2|29
1623651690000|2021-06-14 06:21:30|721556.2|719556.2|721522.1|719522.1|721556.2|719556.2|721509.1|719509.1|28
1623651700000|2021-06-14 06:21:40|721530.8|719530.8|721572.7|719572.7|721604.1|719604.1|721527.2|719527.2|20
1623651710000|2021-06-14 06:21:50|721579.8|719579.8|721600.8|719600.8|721608|719608|721573.9|719573.9|22
1623651720000|2021-06-14 06:22:00|721601.3|719601.3|721658.5|719658.5|721668.8|719668.8|721591.7|719591.7|17
1623651730000|2021-06-14 06:22:10|721627|719627|721650.7|719650.7|721675.5|719675.5|721627|719627|26
1623651740000|2021-06-14 06:22:20|721650|719650|721644.5|719644.5|721663.1|719663.1|721630.6|719630.6|19
1623651750000|2021-06-14 06:22:30|721643.1|719643.1|721621.1|719621.1|721650.2|719650.2|721605.4|719605.4|18
1623651760000|2021-06-14 06:22:40|721623.2|719623.2|721615.5|719615.5|721638.1|719638.1|721613.5|719613.5|12
1623651770000|2021-06-14 06:22:50|721612.6|719612.6|721625.8|719625.8|721633.8|719633.8|721612.6|719612.6|16
1623651780000|2021-06-14 06:23:00|721623.7|719623.7|721627.3|719627.3|721630.6|719630.6|721618.8|719618.8|18
1623651790000|2021-06-14 06:23:10|721625.2|719625.2|721619|719619|721627.5|719627.5|721608.9|719608.9|14
1623651800000|2021-06-14 06:23:20|721617.2|719617.2|721609.1|719609.1|721641.6|719641.6|721609.1|719609.1|16
1623651810000|2021-06-14 06:23:30|721611.7|719611.7|721614.1|719614.1|721623.2|719623.2|721611.7|719611.7|13
1623651820000|2021-06-14 06:23:40|721614.9|719614.9|721612.9|719612.9|721614.9|719614.9|721611|719611|7
1623651830000|2021-06-14 06:23:50|721614.1|719614.1|721627.2|719627.2|721641.9|719641.9|721610.9|719610.9|14
1623651840000|2021-06-14 06:24:00|721624.6|719624.6|721584.9|719584.9|721624.6|719624.6|721578.4|719578.4|28
1623651850000|2021-06-14 06:24:10|721586.9|719586.9|721587.4|719587.4|721628.7|719628.7|721575.1|719575.1|27
1623651860000|2021-06-14 06:24:20|721591.3|719591.3|721621.3|719621.3|721659.9|719659.9|721569.4|719569.4|25
1623651870000|2021-06-14 06:24:30|721624.1|719624.1|721618.9|719618.9|721630.8|719630.8|721589.7|719589.7|26
1623651880000|2021-06-14 06:24:40|721610.5|719610.5|721629.5|719629.5|721646|719646|721610.5|719610.5|28
1623651890000|2021-06-14 06:24:50|721627.8|719627.8|721616|719616|721670.1|719670.1|721613|719613|17
1623651900000|2021-06-14 06:25:00|721610|719610|721605.1|719605.1|721634.5|719634.5|721597.5|719597.5|23
1623651910000|2021-06-14 06:25:10|721607.6|719607.6|721600.5|719600.5|721627.8|719627.8|721585|719585|18
1623651920000|2021-06-14 06:25:20|721601.6|719601.6|721704.4|719704.4|721730.9|719730.9|721595.5|719595.5|26
1623651930000|2021-06-14 06:25:30|721699.4|719699.4|721724|719724|721755.2|719755.2|721699.4|719699.4|18
1623651940000|2021-06-14 06:25:40|721818.2|719818.2|721761.2|719761.2|721896|719896|721731.5|719731.5|28
1623651950000|2021-06-14 06:25:50|721751.2|719751.2|721750.4|719750.4|721757.4|719757.4|721740.3|719740.3|24
1623651960000|2021-06-14 06:26:00|721757.1|719757.1|721767.6|719767.6|721777.3|719777.3|721741.1|719741.1|24
1623651970000|2021-06-14 06:26:10|721748.2|719748.2|721736|719736|721775.5|719775.5|721736|719736|13
1623651980000|2021-06-14 06:26:20|721741|719741|721763.5|719763.5|721774.8|719774.8|721734.8|719734.8|16
1623651990000|2021-06-14 06:26:30|721764.1|719764.1|721761.1|719761.1|721769.3|719769.3|721761.1|719761.1|13
1623652000000|2021-06-14 06:26:40|721746.9|719746.9|721762.2|719762.2|721794.8|719794.8|721746.2|719746.2|17
1623652010000|2021-06-14 06:26:50|721758.7|719758.7|721765.6|719765.6|721791.2|719791.2|721716.1|719716.1|15
1623652020000|2021-06-14 06:27:00|721778.1|719778.1|721785.7|719785.7|721810.3|719810.3|721761.5|719761.5|19
1623652030000|2021-06-14 06:27:10|721780.7|719780.7|721783.4|719783.4|721791.4|719791.4|721780.7|719780.7|15
1623652040000|2021-06-14 06:27:20|721782|719782|721779.7|719779.7|721794.3|719794.3|721779.7|719779.7|11
1623652050000|2021-06-14 06:27:30|721778|719778|721770.3|719770.3|721791.9|719791.9|721753.2|719753.2|12
1623652060000|2021-06-14 06:27:40|721763.3|719763.3|721783.1|719783.1|721795.1|719795.1|721763.3|719763.3|26
1623652070000|2021-06-14 06:27:50|721782.5|719782.5|721785.1|719785.1|721797.8|719797.8|721774.9|719774.9|24
1623652080000|2021-06-14 06:28:00|721790.8|719790.8|721773.7|719773.7|721790.8|719790.8|721761.2|719761.2|19
1623652090000|2021-06-14 06:28:10|721776.9|719776.9|721757.4|719757.4|721802.6|719802.6|721756.9|719756.9|19
1623652100000|2021-06-14 06:28:20|721719.6|719719.6|721779.3|719779.3|721817.9|719817.9|721719.6|719719.6|18
1623652110000|2021-06-14 06:28:30|721779.2|719779.2|721788|719788|721788.6|719788.6|721779.2|719779.2|17
1623652120000|2021-06-14 06:28:40|721789.3|719789.3|721807.5|719807.5|721807.5|719807.5|721778.1|719778.1|13
1623652130000|2021-06-14 06:28:50|721804.4|719804.4|721792.3|719792.3|721804.4|719804.4|721776|719776|15
1623652140000|2021-06-14 06:29:00|721787.9|719787.9|721786.2|719786.2|721801.3|719801.3|721775.3|719775.3|26
1623652150000|2021-06-14 06:29:10|721782.9|719782.9|721801.4|719801.4|721825.1|719825.1|721771.9|719771.9|22
1623652160000|2021-06-14 06:29:20|721805.5|719805.5|721810.2|719810.2|721836.2|719836.2|721797.2|719797.2|16
1623652170000|2021-06-14 06:29:30|721808.1|719808.1|721846.2|719846.2|721863.4|719863.4|721789.4|719789.4|13
1623652180000|2021-06-14 06:29:40|721849.6|719849.6|721823.8|719823.8|721849.6|719849.6|721821.2|719821.2|14
1623652190000|2021-06-14 06:29:50|721820.7|719820.7|721845.7|719845.7|721854.3|719854.3|721820.2|719820.2|15
1623652200000|2021-06-14 06:30:00|721812.8|719812.8|721844.6|719844.6|721878.9|719878.9|721811|719811|21
1623652210000|2021-06-14 06:30:10|721852.6|719852.6|721853|719853|721855.2|719855.2|721847.3|719847.3|11
1623652220000|2021-06-14 06:30:20|721854.8|719854.8|721864.4|719864.4|721879.1|719879.1|721852.6|719852.6|8
1623652230000|2021-06-14 06:30:30|721859.2|719859.2|721852.9|719852.9|721861|719861|721844.6|719844.6|13
1623652240000|2021-06-14 06:30:40|721852.3|719852.3|721852.4|719852.4|721854.9|719854.9|721850.8|719850.8|8
1623652250000|2021-06-14 06:30:50|721850.8|719850.8|721855.6|719855.6|721891.7|719891.7|721847.5|719847.5|16
1623652260000|2021-06-14 06:31:00|721859|719859|721879.1|719879.1|721894|719894|721856.7|719856.7|11
1623652270000|2021-06-14 06:31:10|721879.7|719879.7|721885.8|719885.8|721885.8|719885.8|721857.6|719857.6|15
1623652280000|2021-06-14 06:31:20|721882.9|719882.9|721871.3|719871.3|721883|719883|721838.4|719838.4|13
1623652290000|2021-06-14 06:31:30|721845.8|719845.8|721837.1|719837.1|721850.4|719850.4|721837.1|719837.1|16
1623652300000|2021-06-14 06:31:40|721838.1|719838.1|721847.4|719847.4|721851.5|719851.5|721837.2|719837.2|18
1623652310000|2021-06-14 06:31:50|721845.1|719845.1|721864.2|719864.2|721883.5|719883.5|721844.3|719844.3|16
1623652320000|2021-06-14 06:32:00|721859|719859|721909.4|719909.4|721925.7|719925.7|721859|719859|11
1623652330000|2021-06-14 06:32:10|721866.8|719866.8|721893.7|719893.7|721922.4|719922.4|721866.8|719866.8|11
1623652340000|2021-06-14 06:32:20|721891.3|719891.3|721902.6|719902.6|721919.1|719919.1|721891.3|719891.3|20
1623652350000|2021-06-14 06:32:30|721903.6|719903.6|722161.2|720161.2|722188.4|720188.4|721878.4|719878.4|28
1623652360000|2021-06-14 06:32:40|722169.5|720169.5|722239.5|720239.5|722318.3|720318.3|722070|720070|38
1623652370000|2021-06-14 06:32:50|722267.8|720267.8|722433.3|720433.3|722503.6|720503.6|722245.5|720245.5|38
1623652380000|2021-06-14 06:33:00|722423.5|720423.5|722444|720444|722476.7|720476.7|722423.5|720423.5|26
1623652390000|2021-06-14 06:33:10|722443.4|720443.4|722498.4|720498.4|722579.5|720579.5|722424.7|720424.7|31
1623652400000|2021-06-14 06:33:20|722498.7|720498.7|722523.6|720523.6|722556.2|720556.2|722488.4|720488.4|31
1623652410000|2021-06-14 06:33:30|722528.9|720528.9|722537.2|720537.2|722563.5|720563.5|722508.3|720508.3|21
1623652420000|2021-06-14 06:33:40|722530.1|720530.1|722488.8|720488.8|722542.4|720542.4|722488.8|720488.8|26
1623652430000|2021-06-14 06:33:50|722479|720479|722484.4|720484.4|722495.4|720495.4|722472.3|720472.3|27
1623652440000|2021-06-14 06:34:00|722486.1|720486.1|722454|720454|722509.7|720509.7|722433.5|720433.5|33
1623652450000|2021-06-14 06:34:10|722447.6|720447.6|722416.2|720416.2|722462.6|720462.6|722381.8|720381.8|34
1623652460000|2021-06-14 06:34:20|722426.5|720426.5|722374.5|720374.5|722430.6|720430.6|722365.4|720365.4|34
1623652470000|2021-06-14 06:34:30|722377.5|720377.5|722373.2|720373.2|722385.6|720385.6|722362.5|720362.5|25
1623652480000|2021-06-14 06:34:40|722379.5|720379.5|722361.8|720361.8|722379.5|720379.5|722360|720360|26
1623652490000|2021-06-14 06:34:50|722363.1|720363.1|722366.1|720366.1|722377.4|720377.4|722363.1|720363.1|22
1623652500000|2021-06-14 06:35:00|722368.1|720368.1|722361.9|720361.9|722374.9|720374.9|722350.5|720350.5|30
1623652510000|2021-06-14 06:35:10|722364.4|720364.4|722361.1|720361.1|722375.7|720375.7|722356.7|720356.7|26
1623652520000|2021-06-14 06:35:20|722365.2|720365.2|722393.4|720393.4|722393.4|720393.4|722365.2|720365.2|32
1623652530000|2021-06-14 06:35:30|722391.9|720391.9|722393.3|720393.3|722417.5|720417.5|722349.4|720349.4|31
1623652540000|2021-06-14 06:35:40|722396.6|720396.6|722393|720393|722409|720409|722376.3|720376.3|18
1623652550000|2021-06-14 06:35:50|722395.9|720395.9|722408.8|720408.8|722409.7|720409.7|722393.5|720393.5|22
1623652560000|2021-06-14 06:36:00|722405.8|720405.8|722596.9|720596.9|722618.3|720618.3|722402.8|720402.8|30
1623652570000|2021-06-14 06:36:10|722598.4|720598.4|722757.3|720757.3|722777.5|720777.5|722598.4|720598.4|30
1623652580000|2021-06-14 06:36:20|722758.2|720758.2|722792.1|720792.1|722819.6|720819.6|722758.2|720758.2|33
1623652590000|2021-06-14 06:36:30|722804.3|720804.3|722642.9|720642.9|722815.1|720815.1|722633|720633|32
1623652600000|2021-06-14 06:36:40|722643.8|720643.8|722635.9|720635.9|722649.1|720649.1|722610|720610|32
1623652610000|2021-06-14 06:36:50|722635|720635|722637.8|720637.8|722647.6|720647.6|722635|720635|19
1623652620000|2021-06-14 06:37:00|722638.9|720638.9|722632.1|720632.1|722638.9|720638.9|722628.6|720628.6|24
1623652630000|2021-06-14 06:37:10|722632|720632|722590|720590|722660.8|720660.8|722586.9|720586.9|25
1623652640000|2021-06-14 06:37:20|722603.8|720603.8|722608.7|720608.7|722638.5|720638.5|722582.6|720582.6|31
1623652650000|2021-06-14 06:37:30|722607.4|720607.4|722550.7|720550.7|722621|720621|722478.8|720478.8|24
1623652660000|2021-06-14 06:37:40|722485.5|720485.5|722502.1|720502.1|722505.2|720505.2|722457.5|720457.5|27
1623652670000|2021-06-14 06:37:50|722502.3|720502.3|722505.7|720505.7|722522.8|720522.8|722498.3|720498.3|25
1623652680000|2021-06-14 06:38:00|722503.7|720503.7|722490.5|720490.5|722513|720513|722466.2|720466.2|25
1623652690000|2021-06-14 06:38:10|722493.5|720493.5|722495.3|720495.3|722511.5|720511.5|722473.2|720473.2|30
1623652700000|2021-06-14 06:38:20|722496.7|720496.7|722503|720503|722509.6|720509.6|722473.6|720473.6|31
1623652710000|2021-06-14 06:38:30|722508.4|720508.4|722489.2|720489.2|722508.4|720508.4|722484.8|720484.8|22
1623652720000|2021-06-14 06:38:40|722472.8|720472.8|722503.9|720503.9|722505.3|720505.3|722472.8|720472.8|35
1623652730000|2021-06-14 06:38:50|722499.5|720499.5|722415.5|720415.5|722503.2|720503.2|722374.9|720374.9|37
1623652740000|2021-06-14 06:39:00|722387.9|720387.9|722412.9|720412.9|722448.2|720448.2|722384|720384|34
1623652750000|2021-06-14 06:39:10|722416.7|720416.7|722395.7|720395.7|722481.9|720481.9|722395.7|720395.7|27
1623652760000|2021-06-14 06:39:20|722411|720411|722433|720433|722452.6|720452.6|722407.4|720407.4|31
1623652770000|2021-06-14 06:39:30|722435.7|720435.7|722417.4|720417.4|722448.2|720448.2|722413.9|720413.9|23
1623652780000|2021-06-14 06:39:40|722421.2|720421.2|722472.3|720472.3|722500.5|720500.5|722420.1|720420.1|29
1623652790000|2021-06-14 06:39:50|722472|720472|722464|720464|722492.7|720492.7|722444.5|720444.5|27
1623652800000|2021-06-14 06:40:00|722453.7|720453.7|722504.4|720504.4|722519.4|720519.4|722450.4|720450.4|30
1623652810000|2021-06-14 06:40:10|722500.1|720500.1|722495.8|720495.8|722517.8|720517.8|722495.8|720495.8|24
1623652820000|2021-06-14 06:40:20|722495.2|720495.2|722492.1|720492.1|722529.4|720529.4|722492.1|720492.1|25
1623652830000|2021-06-14 06:40:30|722486.7|720486.7|722487.4|720487.4|722501|720501|722477.3|720477.3|27
1623652840000|2021-06-14 06:40:40|722486.2|720486.2|722494.4|720494.4|722532.7|720532.7|722472.4|720472.4|27
1623652850000|2021-06-14 06:40:50|722495|720495|722439.8|720439.8|722495|720495|722433.3|720433.3|26
1623652860000|2021-06-14 06:41:00|722438.3|720438.3|722388.7|720388.7|722458.6|720918.1|721896.5|720351.7|31
1623652870000|2021-06-14 06:41:10|722384.2|720384.2|722318.3|720318.3|722394.4|720857.5|721857.5|720318.3|32
1623652880000|2021-06-14 06:41:20|722318.8|720318.8|722320.6|720320.6|722367.9|720367.9|722316.2|720316.2|27
1623652890000|2021-06-14 06:41:30|722325|720325|722318.8|720318.8|722337.1|720337.1|722311.5|720311.5|22
1623652900000|2021-06-14 06:41:40|722318.1|720318.1|722325.8|720325.8|722342.4|720342.4|722310.1|720310.1|20
1623652910000|2021-06-14 06:41:50|722326.2|720326.2|722328.6|720328.6|722329.8|720329.8|722320|720320|19
1623652920000|2021-06-14 06:42:00|722328.3|720328.3|722306.7|720306.7|722338|720338|722302.9|720302.9|17
1623652930000|2021-06-14 06:42:10|722304.8|720304.8|722309.3|720309.3|722372.5|720372.5|722304.8|720304.8|21
1623652940000|2021-06-14 06:42:20|722312.8|720312.8|722328.9|720328.9|722381.3|720381.3|722312.4|720312.4|23
1623652950000|2021-06-14 06:42:30|722333.8|720333.8|722373.2|720373.2|722390.4|720390.4|722332.5|720332.5|27
1623652960000|2021-06-14 06:42:40|722373|720373|722357.4|720357.4|722392.2|720392.2|722349.4|720349.4|23
1623652970000|2021-06-14 06:42:50|722381.1|720381.1|722306.6|720306.6|722409.1|720409.1|722303.1|720303.1|31
1623652980000|2021-06-14 06:43:00|722306.1|720306.1|722254.6|720254.6|722312.6|720312.6|722226.3|720226.3|30
1623652990000|2021-06-14 06:43:10|722250.9|720250.9|722271.2|720271.2|722291.8|720291.8|722249.7|720249.7|25
1623653000000|2021-06-14 06:43:20|722272.8|720272.8|722285.5|720285.5|722301.2|720301.2|722271.2|720271.2|20
1623653010000|2021-06-14 06:43:30|722287.9|720287.9|722307.8|720307.8|722307.8|720307.8|722283.4|720283.4|11
1623653020000|2021-06-14 06:43:40|722298.8|720298.8|722302.4|720302.4|722342|720342|722294.9|720294.9|23
1623653030000|2021-06-14 06:43:50|722302.5|720302.5|722333.8|720333.8|722338.7|720338.7|722301.1|720301.1|24
1623653040000|2021-06-14 06:44:00|722335.5|720335.5|722329.7|720329.7|722335.5|720335.5|722298.7|720298.7|31
1623653050000|2021-06-14 06:44:10|722318|720318|722312.7|720312.7|722318|720318|722286|720286|24
1623653060000|2021-06-14 06:44:20|722288.5|720288.5|722306.5|720306.5|722345.8|720345.8|722288.5|720288.5|30
1623653070000|2021-06-14 06:44:30|722318|720318|722334.5|720334.5|722357|720357|722314.3|720314.3|26
1623653080000|2021-06-14 06:44:40|722330.4|720330.4|722370.4|720370.4|722375.4|720375.4|722293|720293|30
1623653090000|2021-06-14 06:44:50|722334.4|720334.4|722269.7|720269.7|722334.4|720334.4|722198.3|720198.3|36
1623653100000|2021-06-14 06:45:00|722282.3|720282.3|722276.5|720276.5|722286.8|720286.8|722255.3|720255.3|30
1623653110000|2021-06-14 06:45:10|722281.4|720281.4|722292.3|720292.3|722315.5|720315.5|722275.6|720275.6|17
1623653120000|2021-06-14 06:45:20|722280.7|720280.7|722308.9|720308.9|722350.1|720350.1|722280.5|720280.5|33
1623653130000|2021-06-14 06:45:30|722312.1|720312.1|722210.1|720210.1|722312.1|720312.1|722200.1|720200.1|35
1623653140000|2021-06-14 06:45:40|722210.6|720210.6|722256.2|720256.2|722271|720271|722206.7|720206.7|29
1623653150000|2021-06-14 06:45:50|722257|720257|722288.9|720288.9|722288.9|720288.9|722252.7|720252.7|24
1623653160000|2021-06-14 06:46:00|722272.2|720272.2|722274.9|720274.9|722286.4|720286.4|722266.5|720266.5|24
1623653170000|2021-06-14 06:46:10|722276|720276|722332.1|720332.1|722347.4|720347.4|722276|720276|24
1623653180000|2021-06-14 06:46:20|722331.7|720331.7|722338.5|720338.5|722349.3|720349.3|722328.7|720328.7|18
1623653190000|2021-06-14 06:46:30|722333.9|720333.9|722331.3|720331.3|722344|720344|722319|720319|21
1623653200000|2021-06-14 06:46:40|722333.2|720333.2|722322.8|720322.8|722333.8|720333.8|722321|720321|25
1623653210000|2021-06-14 06:46:50|722319.7|720319.7|722324.5|720324.5|722330.7|720330.7|722316.5|720316.5|27
1623653220000|2021-06-14 06:47:00|722325.5|720325.5|722324.9|720324.9|722326.8|720326.8|722321.6|720321.6|19
1623653230000|2021-06-14 06:47:10|722324.7|720324.7|722330.1|720330.1|722331|720331|722317|720317|23
1623653240000|2021-06-14 06:47:20|722342.4|720342.4|722319.3|720319.3|722342.4|720342.4|722310.6|720310.6|14
1623653250000|2021-06-14 06:47:30|722311.1|720311.1|722328.3|720328.3|722328.3|720328.3|722309.2|720309.2|12
1623653260000|2021-06-14 06:47:40|722325.9|720325.9|722313.7|720313.7|722328.3|720328.3|722302.5|720302.5|20
1623653270000|2021-06-14 06:47:50|722311.9|720311.9|722311.8|720311.8|722317.3|720317.3|722304.4|720304.4|18
1623653280000|2021-06-14 06:48:00|722313.3|720313.3|722316.9|720316.9|722322.5|720322.5|722305.7|720305.7|20
1623653290000|2021-06-14 06:48:10|722312.9|720312.9|722337.4|720337.4|722337.4|720337.4|722312.9|720312.9|28
1623653300000|2021-06-14 06:48:20|722333.3|720333.3|722334.4|720334.4|722341.9|720341.9|722327.6|720327.6|26
1623653310000|2021-06-14 06:48:30|722338|720338|722333.5|720333.5|722346.8|720346.8|722323.8|720323.8|23
1623653320000|2021-06-14 06:48:40|722328|720328|722325.4|720325.4|722340.1|720340.1|722321.8|720321.8|23
1623653330000|2021-06-14 06:48:50|722324.1|720324.1|722330.1|720330.1|722337.9|720337.9|722322.6|720322.6|17
1623653340000|2021-06-14 06:49:00|722333.7|720333.7|722339.9|720339.9|722339.9|720339.9|722333.7|720333.7|14
1623653350000|2021-06-14 06:49:10|722334.5|720334.5|722330.1|720330.1|722337.7|720337.7|722328.9|720328.9|11
1623653360000|2021-06-14 06:49:20|722331.4|720331.4|722340.7|720340.7|722342.5|720342.5|722328.8|720328.8|9
1623653370000|2021-06-14 06:49:30|722349.5|720349.5|722310.9|720310.9|722349.5|720349.5|722310.9|720310.9|8
1623653380000|2021-06-14 06:49:40|722313.3|720313.3|722311|720311|722346.4|720346.4|722306.9|720306.9|23
1623653390000|2021-06-14 06:49:50|722312.3|720312.3|722332|720332|722337.5|720337.5|722312.3|720312.3|25
1623653400000|2021-06-14 06:50:00|722321.6|720321.6|722297.6|720297.6|722340|720340|722294|720294|24
1623653410000|2021-06-14 06:50:10|722316.7|720316.7|722326.7|720326.7|722343.1|720343.1|722305|720305|12
1623653420000|2021-06-14 06:50:20|722325.6|720325.6|722322.8|720322.8|722325.9|720325.9|722306.6|720306.6|12
1623653430000|2021-06-14 06:50:30|722322.5|720322.5|722315.4|720315.4|722336.1|720336.1|722275.7|720275.7|18
1623653440000|2021-06-14 06:50:40|722315.5|720315.5|722319.9|720319.9|722343.8|720343.8|722287.2|720287.2|18
1623653450000|2021-06-14 06:50:50|722309.7|720309.7|722327.7|720327.7|722329.2|720329.2|722309.7|720309.7|12
1623653460000|2021-06-14 06:51:00|722314.9|720314.9|722326.5|720326.5|722332.9|720332.9|722306.8|720306.8|21
1623653470000|2021-06-14 06:51:10|722341|720341|722336.1|720336.1|722352|720352|722325.7|720325.7|13
1623653480000|2021-06-14 06:51:20|722339.7|720339.7|722313.4|720313.4|722339.7|720339.7|722290.4|720290.4|17
1623653490000|2021-06-14 06:51:30|722304.4|720304.4|722315.1|720315.1|722315.1|720315.1|722285.7|720285.7|15
1623653500000|2021-06-14 06:51:40|722315.9|720315.9|722324.5|720324.5|722324.5|720324.5|722302.7|720302.7|16
1623653510000|2021-06-14 06:51:50|722311.6|720311.6|722317.6|720317.6|722317.6|720317.6|722301.4|720301.4|4
1623653520000|2021-06-14 06:52:00|722310.1|720310.1|722307.2|720307.2|722326.4|720326.4|722303.8|720303.8|16
1623653530000|2021-06-14 06:52:10|722318.8|720318.8|722315.9|720315.9|722318.8|720318.8|722303|720303|13
1623653540000|2021-06-14 06:52:20|722309.9|720309.9|722295.3|720295.3|722309.9|720309.9|722290.2|720290.2|16
1623653550000|2021-06-14 06:52:30|722301.6|720301.6|722331.3|720331.3|722331.3|720331.3|722301.5|720301.5|9
1623653560000|2021-06-14 06:52:40|722327.2|720327.2|722311.7|720311.7|722346.9|720346.9|722260|720260|13
1623653570000|2021-06-14 06:52:50|722302.9|720302.9|722328|720328|722346.9|720346.9|722302.9|720302.9|11
1623653580000|2021-06-14 06:53:00|722327.8|720327.8|722308.4|720308.4|722331.4|720331.4|722282.2|720282.2|25
1623653590000|2021-06-14 06:53:10|722310.3|720310.3|722286.6|720286.6|722319.7|720319.7|722283.5|720283.5|22
1623653600000|2021-06-14 06:53:20|722285.4|720285.4|722300|720300|722301.4|720301.4|722285.4|720285.4|12
1623653610000|2021-06-14 06:53:30|722294.8|720294.8|722179.5|720179.5|722294.8|720294.8|722144.4|720144.4|30
1623653620000|2021-06-14 06:53:40|722201.4|720201.4|722164.8|720164.8|722204.5|720204.5|722155.5|720155.5|17
1623653630000|2021-06-14 06:53:50|722165.6|720165.6|722161.7|720161.7|722195.8|720195.8|722158.9|720158.9|18
1623653640000|2021-06-14 06:54:00|722159.8|720159.8|722158.1|720158.1|722171.9|720171.9|722150|720150|26
1623653650000|2021-06-14 06:54:10|722160.9|720160.9|722153.8|720153.8|722160.9|720160.9|722123.7|720123.7|22
1623653660000|2021-06-14 06:54:20|722149.5|720149.5|722141.2|720141.2|722153.1|720153.1|722130.2|720130.2|21
1623653670000|2021-06-14 06:54:30|722126.9|720126.9|722134.5|720134.5|722141.9|720141.9|722125|720125|17
1623653680000|2021-06-14 06:54:40|722120|720120|722113.7|720113.7|722152.3|720152.3|722103.8|720103.8|23
1623653690000|2021-06-14 06:54:50|722127|720127|722126.6|720126.6|722136.7|720136.7|722110.4|720110.4|31
1623653700000|2021-06-14 06:55:00|722123.8|720123.8|722123.9|720123.9|722147.2|720147.2|722118.9|720118.9|24
1623653710000|2021-06-14 06:55:10|722131.7|720131.7|722155.1|720155.1|722155.1|720155.1|722117.8|720117.8|31
1623653720000|2021-06-14 06:55:20|722159.3|720159.3|722195.4|720195.4|722212.7|720212.7|722159.3|720159.3|29
1623653730000|2021-06-14 06:55:30|722190.5|720190.5|722195.4|720195.4|722211.1|720211.1|722189.2|720189.2|29
1623653740000|2021-06-14 06:55:40|722207.4|720207.4|722235.2|720235.2|722238.7|720238.7|722207.4|720207.4|31
1623653750000|2021-06-14 06:55:50|722232.5|720232.5|722281.8|720281.8|722306.1|720306.1|722231.2|720231.2|29
1623653760000|2021-06-14 06:56:00|722268|720268|722269.3|720269.3|722281.7|720281.7|722268|720268|18
1623653770000|2021-06-14 06:56:10|722277.9|720277.9|722248|720248|722282.6|720282.6|722248|720248|20
1623653780000|2021-06-14 06:56:20|722232.9|720232.9|722247.4|720247.4|722263.3|720263.3|722231.2|720231.2|22
1623653790000|2021-06-14 06:56:30|722252.1|720252.1|722275.2|720275.2|722278.4|720278.4|722250.9|720250.9|24
1623653800000|2021-06-14 06:56:40|722274.4|720274.4|722274.3|720274.3|722291.6|720291.6|722260.9|720260.9|15
1623653810000|2021-06-14 06:56:50|722276.2|720276.2|722299.2|720299.2|722315.7|720315.7|722274|720274|17
1623653820000|2021-06-14 06:57:00|722303.2|720303.2|722303.2|720303.2|722329|720329|722298.5|720298.5|24
1623653830000|2021-06-14 06:57:10|722307.5|720307.5|722295.2|720295.2|722313.2|720313.2|722290.5|720290.5|18
1623653840000|2021-06-14 06:57:20|722311.7|720311.7|722279.9|720279.9|722311.7|720311.7|722279.9|720279.9|15
1623653850000|2021-06-14 06:57:30|722299.6|720299.6|722290.4|720290.4|722299.7|720299.7|722290.4|720290.4|8
1623653860000|2021-06-14 06:57:40|722291.7|720291.7|722317.8|720317.8|722317.8|720317.8|722289|720289|17
1623653870000|2021-06-14 06:57:50|722317.7|720317.7|722291.5|720291.5|722317.7|720317.7|722289.5|720289.5|29
1623653880000|2021-06-14 06:58:00|722292.7|720292.7|722307|720307|722312.9|720312.9|722291.5|720291.5|12
1623653890000|2021-06-14 06:58:10|722311|720311|722299.9|720299.9|722311|720311|722290.9|720290.9|11
1623653900000|2021-06-14 06:58:20|722301|720301|722303.1|720303.1|722305.8|720305.8|722286.1|720286.1|15
1623653910000|2021-06-14 06:58:30|722316.9|720316.9|722297.5|720297.5|722316.9|720316.9|722294.2|720294.2|24
1623653920000|2021-06-14 06:58:40|722308.3|720308.3|722297.4|720297.4|722320.5|720320.5|722286.7|720286.7|20
1623653930000|2021-06-14 06:58:50|722295|720295|722292.9|720292.9|722303.1|720303.1|722281.5|720281.5|20
1623653940000|2021-06-14 06:59:00|722291.8|720291.8|722297.1|720297.1|722329.1|720329.1|722291.8|720291.8|31
1623653950000|2021-06-14 06:59:10|722293.6|720293.6|722284.8|720284.8|722320|720320|722268.3|720268.3|31
1623653960000|2021-06-14 06:59:20|722281.1|720281.1|722146.1|720146.1|722293.4|720293.4|722135.6|720135.6|33
1623653970000|2021-06-14 06:59:30|722143.6|720143.6|722137.3|720137.3|722157.3|720157.3|722116.5|720116.5|28
1623653980000|2021-06-14 06:59:40|722140.5|720140.5|722149.5|720149.5|722159.8|720159.8|722119.8|720119.8|27
1623653990000|2021-06-14 06:59:50|722132.5|720132.5|722097.3|720097.3|722152.4|720152.4|722094.7|720094.7|30
1623654000000|2021-06-14 07:00:00|722124|720124|722174.5|720174.5|722235.9|720719.5|721662.2|720124|36
1623654010000|2021-06-14 07:00:10|722140.2|720140.2|722268.2|720268.2|722275.6|720275.6|722134.4|720134.4|34
1623654020000|2021-06-14 07:00:20|722268.1|720268.1|722263.2|720263.2|722321.1|720321.1|722254.1|720254.1|33
1623654030000|2021-06-14 07:00:30|722258.6|720258.6|722075|720075|722265.7|720265.7|722075|720075|29
1623654040000|2021-06-14 07:00:40|722089|720089|721940.6|719940.6|722090.5|720529.5|721525.3|719876.9|37
1623654050000|2021-06-14 07:00:50|721940.5|719940.5|721888.7|719888.7|721945.5|719945.5|721882.4|719882.4|34
1623654060000|2021-06-14 07:01:00|721877.2|719877.2|721803.6|719803.6|721888.5|719888.5|721784.1|719784.1|35
1623654070000|2021-06-14 07:01:10|721802.9|719802.9|722089.5|720089.5|722101.4|720101.4|721802.9|719802.9|34
1623654080000|2021-06-14 07:01:20|722082.8|720082.8|722092.6|720092.6|722094.5|720094.5|721985|719985|35
1623654090000|2021-06-14 07:01:30|722091.5|720091.5|722183|720183|722184.3|720184.3|722066.6|720066.6|30
1623654100000|2021-06-14 07:01:40|722183.3|720183.3|722190.8|720190.8|722197.9|720197.9|722116.4|720116.4|28
1623654110000|2021-06-14 07:01:50|722189.4|720189.4|721922.4|719922.4|722249.7|720249.7|721902.7|719902.7|32
1623654120000|2021-06-14 07:02:00|721932.7|719932.7|721950.6|719950.6|721964.6|719964.6|721932.7|719932.7|27
1623654130000|2021-06-14 07:02:10|721950.7|719950.7|721917.8|719917.8|721954.7|719954.7|721871.9|719871.9|29
1623654140000|2021-06-14 07:02:20|721922.3|719922.3|721900.3|719900.3|721940.6|719940.6|721892.5|719892.5|30
1623654150000|2021-06-14 07:02:30|721919.4|719919.4|721990.7|719990.7|722009|720009|721919.4|719919.4|37
1623654160000|2021-06-14 07:02:40|721998.5|719998.5|721974.8|719974.8|722010|720010|721974.2|719974.2|22
1623654170000|2021-06-14 07:02:50|721975.1|719975.1|721888.5|719888.5|721975.9|719975.9|721752.8|719752.8|30
1623654180000|2021-06-14 07:03:00|721896|719896|721895.6|719895.6|721926.9|719926.9|721876.8|719876.8|30
1623654190000|2021-06-14 07:03:10|721897.5|719897.5|721864.3|719864.3|721897.5|719897.5|721851.3|719851.3|30
1623654200000|2021-06-14 07:03:20|721850.1|719850.1|721896.7|719896.7|721909.6|719909.6|721842.5|719842.5|30
1623654210000|2021-06-14 07:03:30|721907.3|719907.3|721891.5|719891.5|721907.3|719907.3|721828.1|719828.1|30
1623654220000|2021-06-14 07:03:40|721892.6|719892.6|721891.4|719891.4|721896.5|719896.5|721883.7|719883.7|21
1623654230000|2021-06-14 07:03:50|721893.7|719893.7|721939.5|719939.5|721940.2|719940.2|721846.4|719846.4|30
1623654240000|2021-06-14 07:04:00|721944|719944|722036.1|720036.1|722110.3|720110.3|721936.3|719936.3|30
1623654250000|2021-06-14 07:04:10|722029.3|720029.3|721997.7|719997.7|722090.8|720090.8|721919.5|719919.5|26
1623654260000|2021-06-14 07:04:20|721990|719990|721897.1|719897.1|721991.7|719991.7|721895|719895|30
1623654270000|2021-06-14 07:04:30|721896.2|719896.2|721867|719867|721902.1|719902.1|721846.5|719846.5|29
1623654280000|2021-06-14 07:04:40|721867.6|719867.6|721865.9|719865.9|721868.4|719868.4|721841.8|719841.8|25
1623654290000|2021-06-14 07:04:50|721867.5|719867.5|721863.4|719863.4|721880.3|719880.3|721863.4|719863.4|26
1623654300000|2021-06-14 07:05:00|721866.1|719866.1|721913.2|719913.2|721913.2|719913.2|721758|719758|35
1623654310000|2021-06-14 07:05:10|721910.1|719910.1|721903.8|719903.8|721930.9|719930.9|721898|719898|30
1623654320000|2021-06-14 07:05:20|721902.6|719902.6|721987.1|719987.1|721987.1|719987.1|721902.6|719902.6|27
1623654330000|2021-06-14 07:05:30|721985.9|719985.9|722051.1|720051.1|722152.1|720152.1|721983.6|719983.6|33
1623654340000|2021-06-14 07:05:40|722052.3|720052.3|722132.7|720132.7|722134.8|720134.8|722052.3|720052.3|30
1623654350000|2021-06-14 07:05:50|722134|720134|722155.1|720155.1|722156.9|720156.9|722134|720134|22
1623654360000|2021-06-14 07:06:00|722157.9|720157.9|722123.2|720123.2|722157.9|720157.9|722044|720044|31
1623654370000|2021-06-14 07:06:10|722123|720123|722135.8|720135.8|722144.8|720144.8|722119.2|720119.2|22
1623654380000|2021-06-14 07:06:20|722132.2|720132.2|722270.3|720270.3|722273.6|720273.6|722132.2|720132.2|27
1623654390000|2021-06-14 07:06:30|722271.2|720271.2|722335.9|720335.9|722335.9|720335.9|722257.7|720257.7|30
1623654400000|2021-06-14 07:06:40|722333.8|720333.8|722040.1|720040.1|722335.7|720335.7|722029.8|720029.8|35
1623654410000|2021-06-14 07:06:50|722040.2|720040.2|722049.1|720049.1|722071.3|720071.3|722032.3|720032.3|27
1623654420000|2021-06-14 07:07:00|722055.4|720055.4|722076|720076|722259.4|720660.2|721660.2|719994|32
1623654430000|2021-06-14 07:07:10|722065.7|720065.7|722091.1|720091.1|722113.2|720113.2|722024.7|720024.7|34
1623654440000|2021-06-14 07:07:20|722100.4|720100.4|722118.1|720118.1|722125.4|720125.4|722082.3|720082.3|32
1623654450000|2021-06-14 07:07:30|722119.1|720119.1|722243.8|720243.8|722246.1|720246.1|722119.1|720119.1|37
1623654460000|2021-06-14 07:07:40|722243.4|720243.4|722338.1|720338.1|722359.6|720782.8|721782.8|720233.2|30
1623654470000|2021-06-14 07:07:50|722333.7|720333.7|722315|720315|722361.2|720361.2|722314.6|720314.6|32
1623654480000|2021-06-14 07:08:00|722314.9|720314.9|722328.9|720328.9|722337.9|720337.9|722090.8|720090.8|34
1623654490000|2021-06-14 07:08:10|722329.4|720329.4|722290.1|720290.1|722329.4|720329.4|722273.1|720273.1|30
1623654500000|2021-06-14 07:08:20|722291.9|720291.9|722289.2|720289.2|722310.5|720310.5|722275.6|720275.6|25
1623654510000|2021-06-14 07:08:30|722289.3|720289.3|722383.6|720383.6|722396.7|720892.1|721887.9|720289.3|24
1623654520000|2021-06-14 07:08:40|722385.5|720385.5|722393|720393|722397.7|720898.3|721897.2|720385.5|25
1623654530000|2021-06-14 07:08:50|722395|720395|722393.2|720393.2|722399.5|720399.5|722390.6|720390.6|26
1623654540000|2021-06-14 07:09:00|722391|720391|722565.6|720565.6|722570.3|720570.3|722391|720391|34
1623654550000|2021-06-14 07:09:10|722569|720569|722474|720474|722571.8|720571.8|722462.1|720462.1|29
1623654560000|2021-06-14 07:09:20|722475.5|720475.5|722485.5|720485.5|722489.3|720489.3|722462.8|720462.8|31
1623654570000|2021-06-14 07:09:30|722489.1|720489.1|722484.1|720484.1|722491.9|720491.9|722476.4|720476.4|20
1623654580000|2021-06-14 07:09:40|722487.2|720487.2|722438.1|720438.1|722487.2|720487.2|722438.1|720438.1|17
1623654590000|2021-06-14 07:09:50|722426.1|720426.1|722512.2|720512.2|722512.2|720512.2|722421.5|720421.5|29
1623654600000|2021-06-14 07:10:00|722498.8|720498.8|722512|720512|722514.1|720514.1|722498.8|720498.8|20
1623654610000|2021-06-14 07:10:10|722512.1|720512.1|722064.7|721064.7|722552.2|721090.1|722054.3|720510.2|24
1623654620000|2021-06-14 07:10:20|722062.6|721062.6|722224.1|721224.1|722670.4|721227|722058.6|720595|35
1623654630000|2021-06-14 07:10:30|722223.2|721223.2|722972.6|720972.6|722986.9|721390.6|722223.2|720725.9|34
1623654640000|2021-06-14 07:10:40|722959.1|720959.1|722983.6|720983.6|722993.6|720993.6|722952.6|720952.6|34
1623654650000|2021-06-14 07:10:50|722979.5|720979.5|722968.5|720968.5|722980.7|721459.7|722450.6|720946.7|27
1623654660000|2021-06-14 07:11:00|722968.4|720968.4|722943|720943|722982|720982|722934.5|720934.5|29
1623654670000|2021-06-14 07:11:10|722945.7|720945.7|722861|720861|722949.4|721422.1|722363.3|720830.4|33
1623654680000|2021-06-14 07:11:20|722875.2|720875.2|722934.2|720934.2|722956|721468.8|722429.7|720872.5|31
1623654690000|2021-06-14 07:11:30|722940.9|720940.9|722985.2|720985.2|722992.1|721494.5|722478.8|720930.7|26
1623654700000|2021-06-14 07:11:40|722985.8|720985.8|722959.3|720959.3|722986.8|721494.7|722474.9|720959.3|24
1623654710000|2021-06-14 07:11:50|722969|720969|722494|721494|722977.3|721494.4|722467.1|720962.7|24
1623654720000|2021-06-14 07:12:00|722489.1|721489.1|722495.5|721495.5|722506.2|721506.2|722486.3|721486.3|17
1623654730000|2021-06-14 07:12:10|722505.1|721505.1|723188.8|721188.8|723202.6|721678.3|722495.8|720983.3|33
1623654740000|2021-06-14 07:12:20|723199.5|721199.5|723103.2|721103.2|723215.2|721684.6|722607.8|721092|34
1623654750000|2021-06-14 07:12:30|723120.4|721120.4|723092.4|721092.4|723148.1|721582.4|722582.4|721035.9|34
1623654760000|2021-06-14 07:12:40|723092.8|721092.8|722487.9|721487.9|723094.2|721540.5|722479.7|720977|29
1623654770000|2021-06-14 07:12:50|722490.7|721490.7|722938.5|720938.5|723020.1|721490.7|722448.3|720937.1|30
1623654780000|2021-06-14 07:13:00|722967.3|720967.3|722859.2|720859.2|722992.6|720992.6|722822.2|720822.2|33
1623654790000|2021-06-14 07:13:10|722856.2|720856.2|722315.1|721315.1|722866.9|721315.1|722315.1|720806.4|36
1623654800000|2021-06-14 07:13:20|722817.9|720817.9|722809.4|720809.4|722833.1|721297.4|722285.2|720786.2|34
1623654810000|2021-06-14 07:13:30|722802.9|720802.9|722742.6|720742.6|722815.8|720815.8|722727.4|720727.4|32
1623654820000|2021-06-14 07:13:40|722739.1|720739.1|722812|720812|722812|720812|722739.1|720739.1|29
1623654830000|2021-06-14 07:13:50|722806.4|720806.4|722810.5|720810.5|722814.4|720814.4|722802|720802|31
1623654840000|2021-06-14 07:14:00|722808.3|720808.3|722836.1|720836.1|722847.5|720847.5|722806.2|720806.2|27
1623654850000|2021-06-14 07:14:10|722830|720830|722934.6|720934.6|722951.5|721382.5|722382.5|720830|25
1623654860000|2021-06-14 07:14:20|722943.9|720943.9|722384.5|721384.5|722943.9|721404.4|722378.7|720886.2|25
1623654870000|2021-06-14 07:14:30|722395|721395|723017.3|721017.3|723027.1|721396.5|722388.8|720894.9|28
1623654880000|2021-06-14 07:14:40|723020.5|721020.5|722972.5|720972.5|723029.3|721029.3|722969.4|720969.4|32
1623654890000|2021-06-14 07:14:50|722942.1|720942.1|722471.2|721471.2|722976.5|721473.1|722441.9|720928.5|30
1623654900000|2021-06-14 07:15:00|722953.9|720953.9|723075.3|721075.3|723084.5|721601.8|722572.4|720937.7|33
1623654910000|2021-06-14 07:15:10|723073.5|721073.5|722522.6|721522.6|723192|721685.5|722521.6|721010.8|35
1623654920000|2021-06-14 07:15:20|723007.5|721007.5|723126.5|721126.5|723134.2|721620.6|722471.7|720964.6|33
1623654930000|2021-06-14 07:15:30|723130.3|721130.3|723109.2|721109.2|723135.4|721135.4|723109.2|721109.2|27
1623654940000|2021-06-14 07:15:40|723109.8|721109.8|722524.1|721524.1|723139|721524.1|722524.1|721109.8|25
1623654950000|2021-06-14 07:15:50|722538.8|721538.8|722615.8|721615.8|723129|721634|722531.6|721038.4|27
1623654960000|2021-06-14 07:16:00|722618.1|721618.1|723068.4|721068.4|723088.2|721627.1|722501.8|721029.5|32
1623654970000|2021-06-14 07:16:10|723075.6|721075.6|723019.3|721019.3|723097.8|721596.7|722584.4|720995.5|37
1623654980000|2021-06-14 07:16:20|723018.6|721018.6|722437.8|721437.8|723032.3|721515.7|722434|720935.8|33
1623654990000|2021-06-14 07:16:30|722441.7|721441.7|722878.2|720878.2|722943.4|721451.3|722427.7|720870.7|23
1623655000000|2021-06-14 07:16:40|722916.3|720916.3|723047.4|721047.4|723090.5|721579.8|722424.9|720916.3|30
1623655010000|2021-06-14 07:16:50|723049.2|721049.2|723029.8|721029.8|723050.7|721519.2|722515.8|721002.7|31
1623655020000|2021-06-14 07:17:00|723023.6|721023.6|723070.8|721070.8|723084.9|721597.7|722571.1|721020.6|26
1623655030000|2021-06-14 07:17:10|723070.2|721070.2|722625.4|721625.4|723130.1|721625.4|722582.9|721070.2|27
1623655040000|2021-06-14 07:17:20|722626.7|721626.7|722636.5|721636.5|722644.3|721644.3|722614.2|721614.2|22
1623655050000|2021-06-14 07:17:30|722635.9|721635.9|722625.4|721625.4|722635.9|721635.9|722609.7|721609.7|30
1623655060000|2021-06-14 07:17:40|722624.4|721624.4|723048.9|721048.9|723130.6|721624.4|722607.5|721048|33
1623655070000|2021-06-14 07:17:50|723046.6|721046.6|723032.6|721032.6|723050.4|721506.3|722489.6|720988.9|32
1623655080000|2021-06-14 07:18:00|723029.4|721029.4|722567.6|721567.6|723082.3|721577.3|722536.2|721029.4|35
1623655090000|2021-06-14 07:18:10|722566.6|721566.6|723074.3|721074.3|723128.4|721619.8|722566.6|721068.7|31
1623655100000|2021-06-14 07:18:20|723058.7|721058.7|722472.1|721472.1|723058.7|721551.4|722464.4|721058.7|34
1623655110000|2021-06-14 07:18:30|722471.1|721471.1|722449|721449|722476.5|721476.5|722447.1|721447.1|18
1623655120000|2021-06-14 07:18:40|722446.4|721446.4|722871.2|720871.2|722877.9|721454.3|722336|720863.4|32
1623655130000|2021-06-14 07:18:50|722872.6|720872.6|722345.1|721345.1|722872.8|721348.9|722323.6|720827.1|31
1623655140000|2021-06-14 07:19:00|722345|721345|722790.8|720790.8|722790.8|721345|722321|720769.6|25
1623655150000|2021-06-14 07:19:10|722788.9|720788.9|722697.4|720697.4|722791.3|721253.3|722146.8|720649.8|30
1623655160000|2021-06-14 07:19:20|722695.2|720695.2|722798|720798|722798|720798|722695.2|720695.2|29
1623655170000|2021-06-14 07:19:30|722802.5|720802.5|722839.8|720839.8|722841.9|720841.9|722800.5|720800.5|28
1623655180000|2021-06-14 07:19:40|722842.5|720842.5|722850.4|720850.4|722850.4|720850.4|722840.3|720840.3|16
1623655190000|2021-06-14 07:19:50|722851.4|720851.4|722875.8|720875.8|722883.6|720883.6|722851.4|720851.4|25
1623655200000|2021-06-14 07:20:00|722876.3|720876.3|722320.6|721320.6|722907.1|721337.6|722318.6|720866|33
1623655210000|2021-06-14 07:20:10|722320.1|721320.1|722323|721323|722901.7|721331.2|722301.3|720830.7|31
1623655220000|2021-06-14 07:20:20|722322.7|721322.7|722938.5|720938.5|722938.5|721450.7|722322.5|720916.7|33
1623655230000|2021-06-14 07:20:30|722935.6|720935.6|722415|721415|722935.6|721426.2|722407.4|720935.6|25
1623655240000|2021-06-14 07:20:40|722418.4|721418.4|722382.3|721382.3|722893.2|721421.1|722373.7|720891.1|27
1623655250000|2021-06-14 07:20:50|722373.5|721373.5|722409.3|721409.3|722921.6|721415.5|722373.5|720888.2|21
1623655260000|2021-06-14 07:21:00|722413.8|721413.8|722942.4|720942.4|722943.8|721437.8|722398.3|720920.8|29
1623655270000|2021-06-14 07:21:10|722437.2|721437.2|722457.2|721457.2|722962.4|721465.8|722432|720960.9|29
1623655280000|2021-06-14 07:21:20|722463.1|721463.1|722478|721478|723006.6|721534.3|722436.9|720950|36
1623655290000|2021-06-14 07:21:30|722477.7|721477.7|722469.8|721469.8|723011.4|721501.7|722453.9|720985.5|28
1623655300000|2021-06-14 07:21:40|722473.4|721473.4|722473.8|721473.8|722473.8|721473.8|722459.4|721459.4|22
1623655310000|2021-06-14 07:21:50|722473.4|721473.4|722473.1|721473.1|722484.5|721484.5|722462.3|721462.3|14
1623655320000|2021-06-14 07:22:00|722475.5|721475.5|722388.9|721388.9|722897.4|721478.4|722385.9|720882.4|26
1623655330000|2021-06-14 07:22:10|722387|721387|722364.2|721364.2|722911|721402|722360.8|720876.7|25
1623655340000|2021-06-14 07:22:20|722364.9|721364.9|722260.8|721260.8|722878.4|721371|722256.2|720774.2|24
1623655350000|2021-06-14 07:22:30|722257|721257|722246.4|721246.4|722783.7|721290.2|722246.4|720758.9|30
1623655360000|2021-06-14 07:22:40|722250.6|721250.6|722762.9|720762.9|722770.2|721253.2|722238.8|720747.8|30
1623655370000|2021-06-14 07:22:50|722762.5|720762.5|722793.2|720793.2|722805.9|720805.9|722762.5|720762.5|29
1623655380000|2021-06-14 07:23:00|722794|720794|722818.3|720818.3|722858.3|720858.3|722790.6|720790.6|29
1623655390000|2021-06-14 07:23:10|722819.9|720819.9|722850.2|720850.2|722855.1|721357.2|722351.2|720819.9|32
1623655400000|2021-06-14 07:23:20|722847.2|720847.2|722853.5|720853.5|722853.7|720853.7|722845.7|720845.7|22
1623655410000|2021-06-14 07:23:30|722854.5|720854.5|722881|720881|722927.8|721359.5|722357.5|720854.5|32
1623655420000|2021-06-14 07:23:40|722881.1|720881.1|722882.1|720882.1|722887.2|720887.2|722859.9|720859.9|24
1623655430000|2021-06-14 07:23:50|722881.7|720881.7|722948.5|720948.5|722966.7|720966.7|722875.9|720875.9|33
1623655440000|2021-06-14 07:24:00|722959.9|720959.9|722958.2|720958.2|722965.7|720965.7|722947.7|720947.7|25
1623655450000|2021-06-14 07:24:10|722963.8|720963.8|723101|721101|723114.7|721114.7|722963.8|720963.8|28
1623655460000|2021-06-14 07:24:20|723106.5|721106.5|723111|721111|723116|721116|723097.5|721097.5|22
1623655470000|2021-06-14 07:24:30|723112.9|721112.9|723127.8|721127.8|723134.1|721629|722628.5|721110.3|26
1623655480000|2021-06-14 07:24:40|723127.7|721127.7|723289.9|721289.9|723295.9|721695.6|722660.2|721126.9|32
1623655490000|2021-06-14 07:24:50|723294.3|721294.3|723359.5|721359.5|723419.8|721419.8|723291.4|721291.4|38
1623655500000|2021-06-14 07:25:00|723360.4|721360.4|723451.3|721451.3|723481.6|721481.6|723358.4|721358.4|37
1623655510000|2021-06-14 07:25:10|723445.1|721445.1|723268.2|721268.2|723454.7|721901.8|722754.6|721267.2|33
1623655520000|2021-06-14 07:25:20|723259.6|721259.6|723190.9|721190.9|723279.1|721768.9|722718.7|721168.6|33
1623655530000|2021-06-14 07:25:30|723154.2|721154.2|723105.8|721105.8|723169.5|721631.1|722631.1|721105.8|35
1623655540000|2021-06-14 07:25:40|723110.7|721110.7|722547.3|721547.3|723110.7|721594.8|722547.3|721047.5|29
1623655550000|2021-06-14 07:25:50|722534.4|721534.4|723066|721066|723066|721568.9|722492.6|721024.7|29
1623655560000|2021-06-14 07:26:00|723055.8|721055.8|723080.5|721080.5|723080.5|721080.5|723051.7|721051.7|25
1623655570000|2021-06-14 07:26:10|723076.6|721076.6|723162.6|721162.6|723164.2|721666.7|722579|721076.6|23
1623655580000|2021-06-14 07:26:20|723162.9|721162.9|723183.6|721183.6|723183.6|721681.1|722677.6|721157.2|26
1623655590000|2021-06-14 07:26:30|723180.4|721180.4|722735.5|721735.5|723240.7|721741.6|722702.5|721180.4|27
1623655600000|2021-06-14 07:26:40|722726|721726|722779.4|721779.4|723229.1|721793.9|722723|721222|22
1623655610000|2021-06-14 07:26:50|722778.4|721778.4|722783.9|721783.9|723272.4|721787.7|722745.6|721253.1|29
1623655620000|2021-06-14 07:27:00|722785.4|721785.4|723301.1|721301.1|723359.7|721867|722784.6|721301.1|31
1623655630000|2021-06-14 07:27:10|723294.9|721294.9|722764.3|721764.3|723307.3|721808.3|722743|721246|31
1623655640000|2021-06-14 07:27:20|722762.5|721762.5|723267.9|721267.9|723282.2|721779.1|722750.7|721260.3|29
1623655650000|2021-06-14 07:27:30|723267.5|721267.5|723294.5|721294.5|723296|721797.4|722739.8|721247.2|20
1623655660000|2021-06-14 07:27:40|723297.1|721297.1|723285.9|721285.9|723370.8|721886.9|722778|721285.9|32
1623655670000|2021-06-14 07:27:50|722788.7|721788.7|723311.1|721311.1|723311.1|721822|722783.3|721311.1|30
1623655680000|2021-06-14 07:28:00|723306.1|721306.1|722924.3|721924.3|723418.6|721940.1|722816.8|721304.6|31
1623655690000|2021-06-14 07:28:10|722923.1|721923.1|722952.1|721952.1|723422.8|721965.6|722888|721408.2|31
1623655700000|2021-06-14 07:28:20|722952.4|721952.4|722963.1|721963.1|723481.1|721976|722952.4|721472.5|29
1623655710000|2021-06-14 07:28:30|722960.9|721960.9|723476|721476|723477.3|721987.8|722936|721426.9|30
1623655720000|2021-06-14 07:28:40|723476.3|721476.3|723183.1|722183.1|723678.6|722188.4|722945.8|721455.1|36
1623655730000|2021-06-14 07:28:50|723180.7|722180.7|723083.1|722083.1|723687.4|722180.7|723079|721675.1|35
1623655740000|2021-06-14 07:29:00|723078.4|722078.4|723578.7|721578.7|723579.2|722118.7|723075.4|721575.7|33
1623655750000|2021-06-14 07:29:10|723577.8|721577.8|723470.2|721470.2|723577.8|722043.2|722921.8|721421.2|24
1623655760000|2021-06-14 07:29:20|723463.3|721463.3|723547.2|721547.2|723557.1|722028.1|723021.7|721463.3|30
1623655770000|2021-06-14 07:29:30|723539.2|721539.2|723564.3|721564.3|723575.1|721575.1|723539.2|721539.2|20
1623655780000|2021-06-14 07:29:40|723072.8|722072.8|723586.5|721586.5|723589.9|722105.5|723067.2|721564.1|34
1623655790000|2021-06-14 07:29:50|723588.6|721588.6|723134.3|722134.3|723647.5|722135.7|723106.9|721584.7|30
1623655800000|2021-06-14 07:30:00|723158.7|722158.7|723894|721894|723976.1|722443.2|723158.7|721682.5|40
1623655810000|2021-06-14 07:30:10|723885.4|721885.4|724035.7|722035.7|724064.5|722448.8|723424.5|721881.8|35
1623655820000|2021-06-14 07:30:20|724040.8|722040.8|723946.8|721946.8|724086.4|722556.6|723523.9|721908.9|34
1623655830000|2021-06-14 07:30:30|723946|721946|724035|722035|724036.5|722036.5|723946|721946|26
1623655840000|2021-06-14 07:30:40|724033.5|722033.5|724081.1|722081.1|724092.2|722092.2|724033.5|722033.5|28
1623655850000|2021-06-14 07:30:50|724081.2|722081.2|724093.2|722093.2|724107|722107|724064.7|722064.7|30
1623655860000|2021-06-14 07:31:00|724095.1|722095.1|724368.8|722368.8|724376|722756.9|723755.2|722095.1|35
1623655870000|2021-06-14 07:31:10|724353.8|722353.8|724072.1|722072.1|724353.8|722795.2|723752|722044.3|32
1623655880000|2021-06-14 07:31:20|724072.7|722072.7|724062|722062|724072.7|722072.7|724002.2|722002.2|36
1623655890000|2021-06-14 07:31:30|724056.5|722056.5|723923|721923|724056.5|722436.5|723436.5|721872.8|31
1623655900000|2021-06-14 07:31:40|723423|722423|723800.1|721800.1|723941.2|722440.8|723420.5|721777.9|31
1623655910000|2021-06-14 07:31:50|723795.9|721795.9|723808.7|721808.7|723823.8|721823.8|723781.9|721781.9|31
1623655920000|2021-06-14 07:32:00|723812.4|721812.4|723924.8|721924.8|723932.8|721932.8|723812.4|721812.4|30
1623655930000|2021-06-14 07:32:10|723926.5|721926.5|723781.6|721781.6|723926.5|721926.5|723781.6|721781.6|30
1623655940000|2021-06-14 07:32:20|723787.6|721787.6|723714.6|721714.6|723795|721795|723702.9|721702.9|32
1623655950000|2021-06-14 07:32:30|723704.7|721704.7|723729.5|721729.5|723734.3|721734.3|723692.7|721692.7|34
1623655960000|2021-06-14 07:32:40|723737.9|721737.9|723723.1|721723.1|723767.9|721767.9|723710.1|721710.1|35
1623655970000|2021-06-14 07:32:50|723725.2|721725.2|723714.1|721714.1|723728|721728|723709.8|721709.8|24
1623655980000|2021-06-14 07:33:00|723715.8|721715.8|723719.3|721719.3|723723.5|721723.5|723709.6|721709.6|19
1623655990000|2021-06-14 07:33:10|723744.2|721744.2|723687.3|721687.3|723782.5|721782.5|723679.1|721679.1|33
1623656000000|2021-06-14 07:33:20|723681|721681|723734.4|721734.4|723736|721736|723681|721681|29
1623656010000|2021-06-14 07:33:30|723734.6|721734.6|723831|721831|723836.8|722341.2|723341.2|721734.6|20
1623656020000|2021-06-14 07:33:40|723834.8|721834.8|723818.3|721818.3|723855.1|721855.1|723803.8|721803.8|32
1623656030000|2021-06-14 07:33:50|723824.6|721824.6|723805.7|721805.7|723831.2|722344.6|723316|721799.5|21
1623656040000|2021-06-14 07:34:00|723821.6|721821.6|723856.5|721856.5|723860.7|722347|723319|721821.6|28
1623656050000|2021-06-14 07:34:10|723858.2|721858.2|723851.9|721851.9|723858.2|721858.2|723845.2|721845.2|12
1623656060000|2021-06-14 07:34:20|723848.1|721848.1|723290.9|722290.9|723848.1|722326.6|723286.3|721848.1|26
1623656070000|2021-06-14 07:34:30|723275.1|722275.1|723666.7|721666.7|723715.8|722289.9|723163.5|721658.7|37
1623656080000|2021-06-14 07:34:40|723663.4|721663.4|723603.1|721603.1|723663.4|722130.7|723123.1|721603.1|28
1623656090000|2021-06-14 07:34:50|723603.5|721603.5|723657.4|721657.4|723657.8|721657.8|723600|721600|26
1623656100000|2021-06-14 07:35:00|723658.2|721658.2|723694.6|721694.6|723759.2|722204.8|723180.7|721658.2|36
1623656110000|2021-06-14 07:35:10|723696.6|721696.6|723653.4|721653.4|723696.6|721696.6|723653.4|721653.4|24
1623656120000|2021-06-14 07:35:20|723652.5|721652.5|723385|721385|723655.4|722125.5|723083.4|721373.8|28
1623656130000|2021-06-14 07:35:30|723384.3|721384.3|723362.6|721362.6|723389.9|721389.9|723342.7|721342.7|31
1623656140000|2021-06-14 07:35:40|722856.6|721856.6|723345.7|721345.7|723354.1|721856.6|722832.2|721337.4|29
1623656150000|2021-06-14 07:35:50|723342.9|721342.9|723336.6|721336.6|723351|721351|723336.3|721336.3|24
1623656160000|2021-06-14 07:36:00|723336.1|721336.1|723353|721353|723354|721354|723336.1|721336.1|19
1623656170000|2021-06-14 07:36:10|723347.6|721347.6|723390.9|721390.9|723394.8|721814.5|722779.3|721246.7|22
1623656180000|2021-06-14 07:36:20|723393.9|721393.9|723428.1|721428.1|723429.4|721429.4|723335.8|721335.8|31
1623656190000|2021-06-14 07:36:30|723435.9|721435.9|723401.7|721401.7|723436|721865.5|722800.2|721300.7|34
1623656200000|2021-06-14 07:36:40|723399.1|721399.1|723443.5|721443.5|723490.3|721990.1|722980.2|721396.5|29
1623656210000|2021-06-14 07:36:50|723452.6|721452.6|723486.9|721486.9|723487.1|721487.1|723452|721452|26
1623656220000|2021-06-14 07:37:00|723489.9|721489.9|722959.6|721959.6|723499.2|722000.8|722949|721447.9|23
1623656230000|2021-06-14 07:37:10|722960.5|721960.5|722963.2|721963.2|722963.2|721963.2|722954.7|721954.7|23
1623656240000|2021-06-14 07:37:20|722962.8|721962.8|723007.5|722007.5|723024.2|722024.2|722959.1|721959.1|17
1623656250000|2021-06-14 07:37:30|723516|721516|723524.9|721524.9|723536.2|722053.1|723003.9|721488.7|28
1623656260000|2021-06-14 07:37:40|723523.6|721523.6|723024.3|722024.3|723529.3|722025.7|723020.4|721507.1|25
1623656270000|2021-06-14 07:37:50|723023.9|722023.9|723550.6|721550.6|723567.5|722038.1|723019.2|721548.3|23
1623656280000|2021-06-14 07:38:00|723547.7|721547.7|723582.5|721582.5|723582.5|722026.6|722989.9|721478.3|29
1623656290000|2021-06-14 07:38:10|723562.9|721562.9|723527.2|721527.2|723569.7|722062.8|723006.1|721511|32
1623656300000|2021-06-14 07:38:20|723537.2|721537.2|723563.9|721563.9|723571.6|722031.5|722985|721486.4|36
1623656310000|2021-06-14 07:38:30|723563.3|721563.3|723564.9|721564.9|723569|722058.9|723054.5|721563.3|25
1623656320000|2021-06-14 07:38:40|723563.5|721563.5|723045.5|722045.5|723565.4|722057|723045.5|721536.1|29
1623656330000|2021-06-14 07:38:50|723046.1|722046.1|723047.2|722047.2|723560.9|722047.2|723044.7|721544.4|25
1623656340000|2021-06-14 07:39:00|723047.8|722047.8|723073.3|722073.3|723569.1|722073.3|723047.8|721554.3|23
1623656350000|2021-06-14 07:39:10|723072.5|722072.5|723063.6|722063.6|723555.2|722072.5|723054.8|721550.9|22
1623656360000|2021-06-14 07:39:20|723061.6|722061.6|723017.5|722017.5|723064.2|722064.2|723017.5|722017.5|24
1623656370000|2021-06-14 07:39:30|723020.3|722020.3|723391.6|721391.6|723438.5|722020.3|722893.1|721391.6|24
1623656380000|2021-06-14 07:39:40|723391.8|721391.8|722792.1|721792.1|723392.1|721843.6|722790.4|721287.9|28
1623656390000|2021-06-14 07:39:50|722791.2|721791.2|722785.8|721785.8|723286.9|721792.6|722765.5|721286.9|18
1623656400000|2021-06-14 07:40:00|722781.7|721781.7|723009.2|722009.2|723298.6|722024.6|722781.7|721291|37
1623656410000|2021-06-14 07:40:10|723009.9|722009.9|723499.3|721499.3|723499.3|722009.9|722979.3|721481|28
1623656420000|2021-06-14 07:40:20|723013.6|722013.6|723043|722043|723629.2|722131.3|723006.7|721580.5|29
1623656430000|2021-06-14 07:40:30|723481.5|721481.5|723474.3|721474.3|723486|721983.8|722971|721469.4|33
1623656440000|2021-06-14 07:40:40|723477.9|721477.9|723351.3|721351.3|723477.9|721896.9|722896.9|721344.7|28
1623656450000|2021-06-14 07:40:50|723351.5|721351.5|723351|721351|723352.8|721352.8|723342.1|721342.1|22
1623656460000|2021-06-14 07:41:00|723351.5|721351.5|723349.1|721349.1|723378|721378|723339.9|721339.9|19
1623656470000|2021-06-14 07:41:10|723349.3|721349.3|722865.5|721865.5|723349.6|721865.5|722850.9|721327.9|22
1623656480000|2021-06-14 07:41:20|722865|721865|722804.9|721804.9|723339.5|721865.5|722791|721328.3|27
1623656490000|2021-06-14 07:41:30|722807.7|721807.7|722919.3|721919.3|722939.3|721939.3|722798|721798|26
1623656500000|2021-06-14 07:41:40|722916.6|721916.6|722920.1|721920.1|722920.1|721920.1|722890.3|721890.3|22
1623656510000|2021-06-14 07:41:50|722920|721920|722927.6|721927.6|722927.6|721927.6|722879.4|721879.4|19
1623656520000|2021-06-14 07:42:00|722927.4|721927.4|722923.3|721923.3|722928.8|721928.8|722913.8|721913.8|15
1623656530000|2021-06-14 07:42:10|722921|721921|722788.2|721788.2|723326.7|721925.4|722788.2|721326|30
1623656540000|2021-06-14 07:42:20|722785.7|721785.7|722788.4|721788.4|723283.1|721816.7|722785.4|721283.1|21
1623656550000|2021-06-14 07:42:30|722784.2|721784.2|722836.1|721836.1|722839.9|721839.9|722783.2|721783.2|27
1623656560000|2021-06-14 07:42:40|722830.8|721830.8|722848.4|721848.4|722879.6|721879.6|722830.8|721830.8|24
1623656570000|2021-06-14 07:42:50|722848.7|721848.7|722920.5|721920.5|722923.8|721923.8|722846.6|721846.6|25
1623656580000|2021-06-14 07:43:00|722928.2|721928.2|722980.4|721980.4|723476.7|721980.4|722909.4|721476.7|24
1623656590000|2021-06-14 07:43:10|722976.4|721976.4|723456.4|721456.4|723468.8|721991|722952|721451.4|26
1623656600000|2021-06-14 07:43:20|723453.5|721453.5|722868.9|721868.9|723461.4|721945.4|722868.9|721366.5|31
1623656610000|2021-06-14 07:43:30|722875.7|721875.7|722930.9|721930.9|723412.6|721930.9|722837.7|721367.5|31
1623656620000|2021-06-14 07:43:40|722922.4|721922.4|723383.4|721383.4|723401.3|721922.4|722885.8|721383.4|26
1623656630000|2021-06-14 07:43:50|723395.7|721395.7|723474.8|721474.8|723475|721976.7|722900.5|721381.4|31
1623656640000|2021-06-14 07:44:00|723471.3|721471.3|722981.3|721981.3|723472.9|721983.1|722930.5|721464.6|25
1623656650000|2021-06-14 07:44:10|722980.7|721980.7|722934.1|721934.1|722994.2|721994.2|722934.1|721934.1|27
1623656660000|2021-06-14 07:44:20|723435.7|721435.7|723390.2|721390.2|723435.7|721941.9|722894.5|721386|32
1623656670000|2021-06-14 07:44:30|723390.7|721390.7|723394.8|721394.8|723415.2|721415.2|723390.1|721390.1|22
1623656680000|2021-06-14 07:44:40|723393.2|721393.2|722967.2|721967.2|723470.7|721974.9|722898.3|721393.2|27
1623656690000|2021-06-14 07:44:50|722966|721966|722883.9|721883.9|722966|721966|722883.9|721883.9|33
1623656700000|2021-06-14 07:45:00|722885.5|721885.5|722840.5|721840.5|723313.3|721901.9|722784.4|721313.3|33
1623656710000|2021-06-14 07:45:10|722841.5|721841.5|722842|721842|722844.9|721844.9|722834.5|721834.5|23
1623656720000|2021-06-14 07:45:20|722841.3|721841.3|722821|721821|722844.4|721844.4|722818.8|721818.8|18
1623656730000|2021-06-14 07:45:30|722819.5|721819.5|723298.9|721298.9|723316.3|721819.5|722816.7|721289.5|29
1623656740000|2021-06-14 07:45:40|723296.9|721296.9|723277.4|721277.4|723296.9|721296.9|723273|721273|26
1623656750000|2021-06-14 07:45:50|723288.1|721288.1|723176.8|721176.8|723297.7|721796|722667.5|721168.3|25
1623656760000|2021-06-14 07:46:00|723172.5|721172.5|723087.6|721087.6|723206.7|721714.8|722673.3|721083.2|39
1623656770000|2021-06-14 07:46:10|723085.7|721085.7|723073.5|721073.5|723123.3|721573.9|722573.9|721042.4|36
1623656780000|2021-06-14 07:46:20|723081.5|721081.5|723029.1|721029.1|723085|721562.5|722558.4|721027.3|33
1623656790000|2021-06-14 07:46:30|723041.1|721041.1|722568.5|721568.5|723062.5|721571.1|722450.4|721021.9|31
1623656800000|2021-06-14 07:46:40|722554.2|721554.2|723111.4|721111.4|723111.4|721563.6|722535.7|721039.6|34
1623656810000|2021-06-14 07:46:50|723113.2|721113.2|723080.6|721080.6|723123.2|721123.2|723074.1|721074.1|26
1623656820000|2021-06-14 07:47:00|723080.8|721080.8|722453.9|721453.9|723087.6|721563.8|722453.6|721076.6|30
1623656830000|2021-06-14 07:47:10|722454.1|721454.1|722464.2|721464.2|722465.2|721465.2|722452.4|721452.4|21
1623656840000|2021-06-14 07:47:20|722464|721464|722999.3|720999.3|723019.2|721523.4|722462.4|720984.1|27
1623656850000|2021-06-14 07:47:30|723002.7|721002.7|722463.6|721463.6|723002.7|721492.3|722427.3|720998.2|30
1623656860000|2021-06-14 07:47:40|722463.5|721463.5|722444.2|721444.2|722941.9|721469.2|722436.3|720939.4|20
1623656870000|2021-06-14 07:47:50|722442.8|721442.8|722435.8|721435.8|722443.7|721443.7|722426.7|721426.7|26
1623656880000|2021-06-14 07:48:00|722436.2|721436.2|722405.1|721405.1|722928.7|721446.4|722385|720884.2|26
1623656890000|2021-06-14 07:48:10|722406.7|721406.7|722905.5|720905.5|722913.7|721411.5|722392.5|720896.4|31
1623656900000|2021-06-14 07:48:20|722909.2|720909.2|722909.2|720909.2|722911.8|720911.8|722903.6|720903.6|25
1623656910000|2021-06-14 07:48:30|722908.1|720908.1|722919.7|720919.7|722919.8|720919.8|722906.7|720906.7|21
1623656920000|2021-06-14 07:48:40|722413.7|721413.7|722408.7|721408.7|722421.1|721421.1|722393.1|721393.1|22
1623656930000|2021-06-14 07:48:50|722406|721406|722467.5|721467.5|722492.9|721492.9|722406|721406|29
1623656940000|2021-06-14 07:49:00|722465.3|721465.3|722454.1|721454.1|722470.7|721470.7|722443.5|721443.5|31
1623656950000|2021-06-14 07:49:10|722452.5|721452.5|722510.6|721510.6|722514.2|721514.2|722452.5|721452.5|19
1623656960000|2021-06-14 07:49:20|722503.1|721503.1|722298.5|721298.5|722847.4|721512.3|722295.8|720843.4|27
1623656970000|2021-06-14 07:49:30|722299.6|721299.6|722306.7|721306.7|722308.9|721308.9|722299.6|721299.6|19
1623656980000|2021-06-14 07:49:40|722308.2|721308.2|722776.7|720776.7|722784.9|721308.7|722275|720776.7|21
1623656990000|2021-06-14 07:49:50|722778.9|720778.9|722252.9|721252.9|722783|721273.4|722252.9|720770.3|28
1623657000000|2021-06-14 07:50:00|722252.6|721252.6|722274.6|721274.6|722764.5|721275.9|722244.2|720751.9|31
1623657010000|2021-06-14 07:50:10|722277.8|721277.8|722279.9|721279.9|722300.6|721300.6|722270.4|721270.4|27
1623657020000|2021-06-14 07:50:20|722285.3|721285.3|722281.9|721281.9|722314.1|721314.1|722281.9|721281.9|35
1623657030000|2021-06-14 07:50:30|722289.2|721289.2|722266.2|721266.2|722289.2|721289.2|722261.3|721261.3|24
1623657040000|2021-06-14 07:50:40|722265.8|721265.8|722280.6|721280.6|722283.9|721283.9|722265.1|721265.1|26
1623657050000|2021-06-14 07:50:50|722292.7|721292.7|722221|721221|722292.7|721292.7|722189.6|721189.6|27
1623657060000|2021-06-14 07:51:00|722217.6|721217.6|722192.3|721192.3|722217.6|721217.6|722189|721189|29
1623657070000|2021-06-14 07:51:10|722192.1|721192.1|722216|721216|722216.8|721216.8|722192.1|721192.1|23
1623657080000|2021-06-14 07:51:20|722216.1|721216.1|722206|721206|722230|721230|722206|721206|26
1623657090000|2021-06-14 07:51:30|722220|721220|722221.1|721221.1|722236|721236|722212|721212|26
1623657100000|2021-06-14 07:51:40|722221.7|721221.7|722214.3|721214.3|722226.6|721226.6|722197.6|721197.6|25
1623657110000|2021-06-14 07:51:50|722216.7|721216.7|722213.5|721213.5|722224.1|721224.1|722213.5|721213.5|24
1623657120000|2021-06-14 07:52:00|722211.6|721211.6|721990.6|720990.6|722212.8|721212.8|721990.6|720990.6|24
1623657130000|2021-06-14 07:52:10|721990.5|720990.5|722024|721024|722025|721025|721990.5|720990.5|31
1623657140000|2021-06-14 07:52:20|722025.4|721025.4|722038.3|721038.3|722041|721041|722022|721022|17
1623657150000|2021-06-14 07:52:30|722040.7|721040.7|722200.6|721200.6|722234.7|721234.7|722040.2|721040.2|26
1623657160000|2021-06-14 07:52:40|722201.8|721201.8|722197.9|721197.9|722231.6|721231.6|722195.4|721195.4|24
1623657170000|2021-06-14 07:52:50|722197.7|721197.7|722214|721214|722225|721225|722197.3|721197.3|27
1623657180000|2021-06-14 07:53:00|722214.8|721214.8|722210.5|721210.5|722215.5|721215.5|722208.5|721208.5|24
1623657190000|2021-06-14 07:53:10|722210.1|721210.1|722277.8|721277.8|722278.4|721278.4|722208.5|721208.5|27
1623657200000|2021-06-14 07:53:20|722276.8|721276.8|722828.5|720828.5|722834.3|721332.6|722275.7|720828.1|24
1623657210000|2021-06-14 07:53:30|722827.9|720827.9|722836.6|720836.6|722836.6|720836.6|722808.1|720808.1|25
1623657220000|2021-06-14 07:53:40|722834.6|720834.6|722331.8|721331.8|722842.5|721338.2|722327.8|720828.4|30
1623657230000|2021-06-14 07:53:50|722345.9|721345.9|722860.3|720860.3|722860.3|721364.7|722343.4|720835.2|25
1623657240000|2021-06-14 07:54:00|722364.9|721364.9|722345.7|721345.7|722364.9|721364.9|722343.5|721343.5|28
1623657250000|2021-06-14 07:54:10|722346.9|721346.9|722343.3|721343.3|722357.2|721357.2|722336.4|721336.4|22
1623657260000|2021-06-14 07:54:20|722279.9|721279.9|722279.6|721279.6|722289.2|721289.2|722268.3|721268.3|28
1623657270000|2021-06-14 07:54:30|722276|721276|722250|721250|722276|721276|722239.6|721239.6|31
1623657280000|2021-06-14 07:54:40|722254.8|721254.8|722254|721254|722262|721262|722250|721250|22
1623657290000|2021-06-14 07:54:50|722244.5|721244.5|722262.1|721262.1|722281.8|721281.8|722244.5|721244.5|29
1623657300000|2021-06-14 07:55:00|722268.6|721268.6|722252.3|721252.3|722290|721290|722236.7|721236.7|34
1623657310000|2021-06-14 07:55:10|722250.3|721250.3|722184.3|721184.3|722251.8|721251.8|722177.8|721177.8|33
1623657320000|2021-06-14 07:55:20|722182.9|721182.9|722146.4|721146.4|722192.5|721192.5|722142.8|721142.8|23
1623657330000|2021-06-14 07:55:30|722160.1|721160.1|722145.6|721145.6|722163.5|721163.5|722145.5|721145.5|29
1623657340000|2021-06-14 07:55:40|722142.6|721142.6|722155.6|721155.6|722176.3|721176.3|722141.6|721141.6|29
1623657350000|2021-06-14 07:55:50|722153.3|721153.3|722133.6|721133.6|722163.7|721163.7|722119.7|721119.7|33
1623657360000|2021-06-14 07:56:00|722156.9|721156.9|722152.6|721152.6|722158.4|721158.4|722139.1|721139.1|29
1623657370000|2021-06-14 07:56:10|722151.6|721151.6|722151.8|721151.8|722169.3|721169.3|722144|721144|28
1623657380000|2021-06-14 07:56:20|722151.9|721151.9|722167.5|721167.5|722174.5|721174.5|722150|721150|29
1623657390000|2021-06-14 07:56:30|722163.9|721163.9|722269.2|721269.2|722299.2|721299.2|722163.9|721163.9|25
1623657400000|2021-06-14 07:56:40|722260.4|721260.4|722289.3|721289.3|722300.6|721300.6|722260|721260|26
1623657410000|2021-06-14 07:56:50|722291.9|721291.9|722377.1|721377.1|722377.1|721377.1|722291.9|721291.9|23
1623657420000|2021-06-14 07:57:00|722375.5|721375.5|722344|721344|722378.2|721378.2|722342.7|721342.7|23
1623657430000|2021-06-14 07:57:10|722343.3|721343.3|722272.4|721272.4|722350.9|721350.9|722270.9|721270.9|31
1623657440000|2021-06-14 07:57:20|722240.1|721240.1|722192.8|721192.8|722240.1|721240.1|722170.2|721170.2|30
1623657450000|2021-06-14 07:57:30|722194.9|721194.9|722238.6|721238.6|722251.4|721251.4|722191.9|721191.9|28
1623657460000|2021-06-14 07:57:40|722240.6|721240.6|722464.3|721464.3|722471.4|721471.4|722234.9|721234.9|34
1623657470000|2021-06-14 07:57:50|722465.8|721465.8|722485.5|721485.5|722485.5|721485.5|722451.8|721451.8|32
1623657480000|2021-06-14 07:58:00|722487.8|721487.8|722487.3|721487.3|722487.8|721487.8|722456.5|721456.5|29
1623657490000|2021-06-14 07:58:10|722492.6|721492.6|722634.5|721634.5|723118|721634.5|722480.9|721076.8|23
1623657500000|2021-06-14 07:58:20|722627.1|721627.1|723276.4|721276.4|723276.4|721737.2|722618.5|721141.5|34
1623657510000|2021-06-14 07:58:30|723265.5|721265.5|723310|721310|723318.4|721788.8|722778.1|721261.2|33
1623657520000|2021-06-14 07:58:40|723306.2|721306.2|723289.2|721289.2|723313.4|721796.1|722777.8|721273.4|27
1623657530000|2021-06-14 07:58:50|722809.2|721809.2|723180.9|721180.9|723347.2|721834.7|722687|721174.3|36
1623657540000|2021-06-14 07:59:00|723174.3|721174.3|723171.8|721171.8|723179.7|721702.9|722639.5|721127.9|33
1623657550000|2021-06-14 07:59:10|723182.8|721182.8|723092.7|721092.7|723191.4|721647.9|722644.7|721080.1|33
1623657560000|2021-06-14 07:59:20|723088.9|721088.9|723116.5|721116.5|723124.2|721602.7|722602.7|721086.8|27
1623657570000|2021-06-14 07:59:30|723115.6|721115.6|723087.5|721087.5|723123.6|721123.6|723087.5|721087.5|30
1623657580000|2021-06-14 07:59:40|723095|721095|723097.1|721097.1|723106|721605.6|722605.6|721082.5|22
1623657590000|2021-06-14 07:59:50|722616.8|721616.8|723089.2|721089.2|723122.7|721618|722605.6|721084.7|22
1623657600000|2021-06-14 08:00:00|723090.5|721090.5|723155.5|721155.5|723175.9|721175.9|723086.4|721086.4|34
1623657610000|2021-06-14 08:00:10|723153.4|721153.4|723178.8|721178.8|723180|721180|723149.5|721149.5|34
1623657620000|2021-06-14 08:00:20|723180.9|721180.9|723211.2|721211.2|723215.5|721215.5|723151|721151|28
1623657630000|2021-06-14 08:00:30|723214.7|721214.7|723218.7|721218.7|723222.8|721222.8|723206|721206|26
1623657640000|2021-06-14 08:00:40|723217.6|721217.6|723229.6|721229.6|723257.4|721725|722723.3|721209.5|27
1623657650000|2021-06-14 08:00:50|723226.1|721226.1|723240.2|721240.2|723244|721244|723225.7|721225.7|24
1623657660000|2021-06-14 08:01:00|722740.7|721740.7|722737.3|721737.3|722744.4|721744.4|722736.9|721736.9|19
1623657670000|2021-06-14 08:01:10|722736.8|721736.8|723229.8|721229.8|723233.9|721736.8|722733.8|721229.3|21
1623657680000|2021-06-14 08:01:20|723230|721230|723234.9|721234.9|723246.1|721246.1|723229.4|721229.4|20
1623657690000|2021-06-14 08:01:30|723230.3|721230.3|723184.3|721184.3|723233.8|721233.8|723183.9|721183.9|22
1623657700000|2021-06-14 08:01:40|723183.3|721183.3|723164|721164|723183.3|721681.7|722675.3|721152.8|33
1623657710000|2021-06-14 08:01:50|723177.5|721177.5|723181.2|721181.2|723183.2|721183.2|723170.9|721170.9|19
1623657720000|2021-06-14 08:02:00|723181.5|721181.5|722704.4|721704.4|723241|721717.6|722704.3|721181.5|29
1623657730000|2021-06-14 08:02:10|723221.3|721221.3|723280|721280|723280|721781.5|722733.3|721221.3|25
1623657740000|2021-06-14 08:02:20|723280.6|721280.6|722842.8|721842.8|723297.3|721842.8|722782.1|721280.6|29
1623657750000|2021-06-14 08:02:30|722893.2|721893.2|722920.2|721920.2|722921.3|721921.3|722893.2|721893.2|25
1623657760000|2021-06-14 08:02:40|722918.5|721918.5|722984.5|721984.5|722993.9|721993.9|722918.2|721918.2|33
1623657770000|2021-06-14 08:02:50|722993.4|721993.4|723013.8|722013.8|723020|722020|722967.5|721967.5|29
1623657780000|2021-06-14 08:03:00|723013.4|722013.4|722968.6|721968.6|723026.3|722026.3|722963.8|721963.8|30
1623657790000|2021-06-14 08:03:10|722969.8|721969.8|722930.5|721930.5|723469.8|721974.8|722930.5|721462.4|29
1623657800000|2021-06-14 08:03:20|722932.8|721932.8|722934.6|721934.6|723439.9|721947.4|722930.8|721439.9|27
1623657810000|2021-06-14 08:03:30|722934.5|721934.5|722945.2|721945.2|722945.2|721945.2|722934.5|721934.5|23
1623657820000|2021-06-14 08:03:40|722944.7|721944.7|722969.8|721969.8|723469.5|721981.1|722941.5|721469.5|24
1623657830000|2021-06-14 08:03:50|722968.9|721968.9|723451.6|721451.6|723451.6|721978.1|722941|721443.5|21
1623657840000|2021-06-14 08:04:00|722960.4|721960.4|722949.1|721949.1|722960.5|721960.5|722942.9|721942.9|26
1623657850000|2021-06-14 08:04:10|722948.2|721948.2|722929|721929|722986.5|721986.5|722883.3|721883.3|24
1623657860000|2021-06-14 08:04:20|722949.7|721949.7|723365.3|721365.3|723377.6|721984.4|722858.9|721359.4|28
1623657870000|2021-06-14 08:04:30|723370|721370|722856.1|721856.1|723394.8|721899.2|722832.2|721370|30
1623657880000|2021-06-14 08:04:40|722854|721854|723330.7|721330.7|723374.3|721866.3|722854|721330.7|26
1623657890000|2021-06-14 08:04:50|722843.7|721843.7|722834.5|721834.5|722843.7|721843.7|722833.3|721833.3|26
1623657900000|2021-06-14 08:05:00|722835|721835|723228.7|721228.7|723326.7|721835|722748.6|721228.3|35
1623657910000|2021-06-14 08:05:10|723227.6|721227.6|722763.6|721763.6|723264.2|721766|722747.2|721227.6|31
1623657920000|2021-06-14 08:05:20|722768|721768|722681.6|721681.6|723236.2|721773|722677|721216.3|36
1623657930000|2021-06-14 08:05:30|722682.7|721682.7|722690.3|721690.3|722691.3|721691.3|722670.9|721670.9|24
1623657940000|2021-06-14 08:05:40|722676|721676|723279.5|721279.5|723280.5|721712.2|722561.1|721173.5|37
1623657950000|2021-06-14 08:05:50|723254.5|721254.5|723309.9|721309.9|723316.3|721758.8|722758.8|721246.7|30
1623657960000|2021-06-14 08:06:00|723315.3|721315.3|723381.4|721381.4|723471.7|721959.4|722845|721309.2|37
1623657970000|2021-06-14 08:06:10|723381|721381|723446.2|721446.2|723449.2|721973.9|722948.8|721379.5|36
1623657980000|2021-06-14 08:06:20|723447.3|721447.3|722986.3|721986.3|723476.2|721988.8|722982.4|721445.5|24
1623657990000|2021-06-14 08:06:30|723481.1|721481.1|723521.8|721521.8|723533.5|721989.9|722983|721481.1|27
1623658000000|2021-06-14 08:06:40|723526.4|721526.4|723039.6|722039.6|723526.4|722043.6|723016|721493.7|24
1623658010000|2021-06-14 08:06:50|723046.6|722046.6|723113.9|722113.9|723615.9|722113.9|723041.6|721536|28
1623658020000|2021-06-14 08:07:00|723109.9|722109.9|723090|722090|723597.9|722112.5|723078.7|721554.3|31
1623658030000|2021-06-14 08:07:10|723089.5|722089.5|723094.2|722094.2|723094.3|722094.3|723080.5|722080.5|23
1623658040000|2021-06-14 08:07:20|723090.9|722090.9|723045.7|722045.7|723560.4|722094.2|723045.7|721547.4|29
1623658050000|2021-06-14 08:07:30|723048.4|722048.4|723063.2|722063.2|723063.2|722063.2|723040.7|722040.7|18
1623658060000|2021-06-14 08:07:40|723060.9|722060.9|723050.8|722050.8|723067|722067|723048.6|722048.6|24
1623658070000|2021-06-14 08:07:50|723052.3|722052.3|723086|722086|723585.6|722086|723047.6|721568.3|17
1623658080000|2021-06-14 08:08:00|723094|722094|723091.1|722091.1|723094.4|722094.4|723083.6|722083.6|17
1623658090000|2021-06-14 08:08:10|723085.9|722085.9|723555.1|721555.1|723555.1|722089|723045.2|721540.6|21
1623658100000|2021-06-14 08:08:20|723551|721551|723548.8|721548.8|723565.8|721565.8|723543.6|721543.6|16
1623658110000|2021-06-14 08:08:30|723046.8|722046.8|723426.5|721426.5|723440.7|722046.8|722923.5|721413.4|35
1623658120000|2021-06-14 08:08:40|723425.7|721425.7|723425.8|721425.8|723434.7|721434.7|723425.7|721425.7|17
1623658130000|2021-06-14 08:08:50|723349.7|721349.7|723343.3|721343.3|723355|721852.3|722839.3|721333|25
1623658140000|2021-06-14 08:09:00|723340.9|721340.9|723346.7|721346.7|723350.1|721837.1|722836.1|721327|22
1623658150000|2021-06-14 08:09:10|723341.8|721341.8|723270.5|721270.5|723362|721835.7|722835.7|721260.5|30
1623658160000|2021-06-14 08:09:20|722748.5|721748.5|723182.2|721182.2|723212.7|721748.5|722681.3|721182.2|29
1623658170000|2021-06-14 08:09:30|723187.2|721187.2|722675.2|721675.2|723188.2|721684.9|722675.2|721176.4|25
1623658180000|2021-06-14 08:09:40|722676.4|721676.4|722670.7|721670.7|722682.2|721682.2|722649.1|721649.1|25
1623658190000|2021-06-14 08:09:50|722666.6|721666.6|722678|721678|723169.1|721683.8|722663.6|721167.2|23
1623658200000|2021-06-14 08:10:00|722680.7|721680.7|722699.9|721699.9|722699.9|721699.9|722678.9|721678.9|21
1623658210000|2021-06-14 08:10:10|722702|721702|722681.9|721681.9|722702|721702|722678.6|721678.6|20
1623658220000|2021-06-14 08:10:20|722679.2|721679.2|722742.2|721742.2|723261|721778.1|722673.9|721247.3|28
1623658230000|2021-06-14 08:10:30|722742|721742|722700.7|721700.7|723238.4|721753.7|722689.7|721216.4|29
1623658240000|2021-06-14 08:10:40|722702.1|721702.1|722700.3|721700.3|722707.2|721707.2|722694.6|721694.6|19
1623658250000|2021-06-14 08:10:50|722702|721702|722699.6|721699.6|722702|721702|722691.9|721691.9|20
1623658260000|2021-06-14 08:11:00|722702.7|721702.7|722664.9|721664.9|722702.8|721702.8|722664.9|721664.9|20
1623658270000|2021-06-14 08:11:10|722664.3|721664.3|722696.1|721696.1|722696.1|721696.1|722657.7|721657.7|24
1623658280000|2021-06-14 08:11:20|722687.8|721687.8|722682.7|721682.7|722750.1|721750.1|722680.3|721680.3|27
1623658290000|2021-06-14 08:11:30|722681.8|721681.8|722718.7|721718.7|722718.7|721718.7|722681.8|721681.8|25
1623658300000|2021-06-14 08:11:40|722719.4|721719.4|722703.3|721703.3|722748.2|721748.2|722700.1|721700.1|29
1623658310000|2021-06-14 08:11:50|722704.8|721704.8|722701.7|721701.7|722704.9|721704.9|722700.4|721700.4|26
1623658320000|2021-06-14 08:12:00|722692.4|721692.4|722694.5|721694.5|722698.4|721698.4|722688.7|721688.7|23
1623658330000|2021-06-14 08:12:10|722694.9|721694.9|722695.9|721695.9|722697.5|721697.5|722690.4|721690.4|19
1623658340000|2021-06-14 08:12:20|722696.1|721696.1|722508.4|721508.4|722696.2|721696.2|722479.5|721479.5|33
1623658350000|2021-06-14 08:12:30|722509|721509|722525.4|721525.4|722527.3|721527.3|722509|721509|32
1623658360000|2021-06-14 08:12:40|722520.9|721520.9|722529.1|721529.1|722530.9|721530.9|722518.3|721518.3|17
1623658370000|2021-06-14 08:12:50|722526.3|721526.3|722524.1|721524.1|722526.3|721526.3|722497.1|721497.1|23
1623658380000|2021-06-14 08:13:00|722523|721523|723267.9|721267.9|723293.8|721810.5|722522|721238.4|32
1623658390000|2021-06-14 08:13:10|723273.1|721273.1|723264|721264|723275|721776.6|722735.1|721255|29
1623658400000|2021-06-14 08:13:20|723261.6|721261.6|723282.6|721282.6|723284.8|721738.2|722708.5|721197.1|30
1623658410000|2021-06-14 08:13:30|723283.2|721283.2|723291.2|721291.2|723294.4|721294.4|723276.7|721276.7|21
1623658420000|2021-06-14 08:13:40|723293.4|721293.4|723289.2|721289.2|723297.2|721297.2|723285.6|721285.6|15
1623658430000|2021-06-14 08:13:50|723285.8|721285.8|723289.3|721289.3|723289.3|721289.3|723283|721283|14
1623658440000|2021-06-14 08:14:00|723287.5|721287.5|723351.5|721351.5|723351.5|721351.5|723287.1|721287.1|24
1623658450000|2021-06-14 08:14:10|723389.7|721389.7|722859.9|721859.9|723412|721863.1|722810.7|721389.7|32
1623658460000|2021-06-14 08:14:20|722899.9|721899.9|723466.9|721466.9|723466.9|721968.7|722899.9|721459|30
1623658470000|2021-06-14 08:14:30|723468.2|721468.2|723463.4|721463.4|723468.2|721965.2|722939.8|721457.5|29
1623658480000|2021-06-14 08:14:40|723463.5|721463.5|723465.3|721465.3|723465.3|721977.2|722958.1|721463.5|28
1623658490000|2021-06-14 08:14:50|723465.8|721465.8|722925|721925|723465.8|721962.1|722925|721453.8|33
1623658500000|2021-06-14 08:15:00|722928|721928|722999.1|721999.1|722999.1|721999.1|722923.2|721923.2|30
1623658510000|2021-06-14 08:15:10|723007|722007|723010.4|722010.4|723017.7|722017.7|723007|722007|32
1623658520000|2021-06-14 08:15:20|723010.6|722010.6|722983.5|721983.5|723491.8|722043.4|722979.8|721491.8|34
1623658530000|2021-06-14 08:15:30|722969.2|721969.2|722887.9|721887.9|722979.6|721979.6|722842.7|721842.7|35
1623658540000|2021-06-14 08:15:40|722899.5|721899.5|722896.8|721896.8|722908.1|721908.1|722896.8|721896.8|22
1623658550000|2021-06-14 08:15:50|722897.3|721897.3|722907|721907|722907|721907|722897.3|721897.3|15
1623658560000|2021-06-14 08:16:00|722910.7|721910.7|722958.8|721958.8|722964.5|721964.5|722896.7|721896.7|33
1623658570000|2021-06-14 08:16:10|722961.7|721961.7|722944.1|721944.1|722961.7|721961.7|722933.8|721933.8|28
1623658580000|2021-06-14 08:16:20|722944.5|721944.5|722915.8|721915.8|722944.8|721944.8|722900.1|721900.1|25
1623658590000|2021-06-14 08:16:30|722914.2|721914.2|722958|721958|722958.1|721958.1|722913.3|721913.3|27
1623658600000|2021-06-14 08:16:40|722955.6|721955.6|722943.1|721943.1|722960.8|721960.8|722936.6|721936.6|20
1623658610000|2021-06-14 08:16:50|722967.6|721967.6|723078.7|722078.7|723078.7|722078.7|722967.6|721967.6|32
1623658620000|2021-06-14 08:17:00|723082.8|722082.8|723247.1|722247.1|723247.1|722247.1|723082.4|722082.4|29
1623658630000|2021-06-14 08:17:10|723248.4|722248.4|723978.7|721978.7|723991.2|722250.9|723245.6|721942.8|38
1623658640000|2021-06-14 08:17:20|723981.4|721981.4|723398.3|722398.3|723987.1|722412.3|723384.4|721975.6|28
1623658650000|2021-06-14 08:17:30|723397.7|722397.7|723451.4|722451.4|723452.4|722452.4|723395.9|722395.9|25
1623658660000|2021-06-14 08:17:40|723450.6|722450.6|723492.3|722492.3|723498.4|722498.4|723443.3|722443.3|27
1623658670000|2021-06-14 08:17:50|723493.8|722493.8|723497.6|722497.6|723504|722504|723453.1|722453.1|23
1623658680000|2021-06-14 08:18:00|723485.7|722485.7|723644.4|722644.4|723649.3|722649.3|723485.7|722485.7|30
1623658690000|2021-06-14 08:18:10|723629.7|722629.7|724301.8|722301.8|724313.8|722757.6|723629.7|722219|37
1623658700000|2021-06-14 08:18:20|724305.6|722305.6|723781.2|722781.2|724372.3|722789|723752|722242.5|39
1623658710000|2021-06-14 08:18:30|723781.7|722781.7|723763|722763|724334.3|722806.4|723741|722242.1|40
1623658720000|2021-06-14 08:18:40|723781.1|722781.1|723765.4|722765.4|724227.5|722791.1|723714.9|722226.5|35
1623658730000|2021-06-14 08:18:50|723769.3|722769.3|723775.9|722775.9|724258.1|722803|723747.8|722258.1|37
1623658740000|2021-06-14 08:19:00|723768.2|722768.2|723504.7|722504.7|724196.6|722779.2|723504.7|722196.6|39
1623658750000|2021-06-14 08:19:10|723507.5|722507.5|724167.9|722167.9|724249.8|722760.9|723500.5|722111.4|39
1623658760000|2021-06-14 08:19:20|724169.1|722169.1|724233.3|722233.3|724254.5|722751.7|723691.6|722169.1|39
1623658770000|2021-06-14 08:19:30|724219.9|722219.9|724077.4|722077.4|724233.3|722730.8|723577.3|722076.5|37
1623658780000|2021-06-14 08:19:40|724076.8|722076.8|724263.5|722263.5|724264|722761.3|723602.4|722076.8|39
1623658790000|2021-06-14 08:19:50|724264.9|722264.9|723741.9|722741.9|724287.9|722787.7|723719.1|722242.2|40
1623658800000|2021-06-14 08:20:00|724243.7|722243.7|723724.6|722724.6|724264|722757.5|723724.6|722229.8|38
1623658810000|2021-06-14 08:20:10|724227|722227|724242.4|722242.4|724246.6|722719|723709.6|722211.7|38
1623658820000|2021-06-14 08:20:20|724247.3|722247.3|724241|722241|724272.3|722809.1|723733.6|722239.5|36
1623658830000|2021-06-14 08:20:30|724249.5|722249.5|724231.3|722231.3|724257.4|722788.3|723748.3|722218.6|39
1623658840000|2021-06-14 08:20:40|724241.4|722241.4|723736.7|722736.7|724253.3|722752.2|723733.6|722216.8|39
1623658850000|2021-06-14 08:20:50|723742.5|722742.5|723755.8|722755.8|724238.4|722775.2|723680.1|722186.7|35
1623658860000|2021-06-14 08:21:00|723754.4|722754.4|723686.1|722686.1|724185.3|722755.4|723675.4|722183.8|31
1623658870000|2021-06-14 08:21:10|723687.2|722687.2|723669|722669|723705.5|722705.5|723661.6|722661.6|30
1623658880000|2021-06-14 08:21:20|723668.8|722668.8|724104.4|722104.4|724109.1|722668.8|723581|722084.6|34
1623658890000|2021-06-14 08:21:30|724101.1|722101.1|723570.3|722570.3|724104.2|722602.6|723564.6|722092.4|29
1623658900000|2021-06-14 08:21:40|723570.2|722570.2|723587.4|722587.4|723587.4|722587.4|723527.7|722527.7|31
1623658910000|2021-06-14 08:21:50|723579.5|722579.5|723565|722565|724084.4|722619|723563.1|722062.3|33
1623658920000|2021-06-14 08:22:00|723566.1|722566.1|724076.6|722076.6|724083.9|722575.7|723565.2|722075|17
1623658930000|2021-06-14 08:22:10|724079.6|722079.6|724073.4|722073.4|724079.6|722079.6|724062.8|722062.8|29
1623658940000|2021-06-14 08:22:20|723528.3|722528.3|723570.3|722570.3|723574.1|722574.1|723528.3|722528.3|30
1623658950000|2021-06-14 08:22:30|723571.9|722571.9|723564.7|722564.7|723571.9|722571.9|723556.5|722556.5|26
1623658960000|2021-06-14 08:22:40|723565.6|722565.6|723556.3|722556.3|723565.8|722565.8|723548.5|722548.5|23
1623658970000|2021-06-14 08:22:50|723557.6|722557.6|723550.9|722550.9|723558.9|722558.9|723540.4|722540.4|30
1623658980000|2021-06-14 08:23:00|723550.4|722550.4|723562.7|722562.7|723562.7|722562.7|723535|722535|34
1623658990000|2021-06-14 08:23:10|723564.1|722564.1|724027.1|722027.1|724035.9|722564.1|723529|722021|31
1623659000000|2021-06-14 08:23:20|724026.5|722026.5|723517.4|722517.4|724026.5|722524.7|723514.1|722026.5|11
1623659010000|2021-06-14 08:23:30|723514.3|722514.3|723529.1|722529.1|723530.2|722530.2|723513|722513|29
1623659020000|2021-06-14 08:23:40|723520.6|722520.6|723513.9|722513.9|723521.1|722521.1|723513.2|722513.2|25
1623659030000|2021-06-14 08:23:50|723516.6|722516.6|723994|721994|723994|722518.1|723490.5|721986.2|25
1623659040000|2021-06-14 08:24:00|723998.9|721998.9|723477.3|722477.3|724005.9|722482.5|723477.3|721983.6|29
1623659050000|2021-06-14 08:24:10|723475.9|722475.9|723516.3|722516.3|723516.3|722516.3|723475.9|722475.9|28
1623659060000|2021-06-14 08:24:20|723514.3|722514.3|724022|722022|724026.9|722519.2|723471|722016.3|33
1623659070000|2021-06-14 08:24:30|724021.9|722021.9|723474.7|722474.7|724027.1|722511|723474.7|721975.3|27
1623659080000|2021-06-14 08:24:40|723476.9|722476.9|723482.9|722482.9|723500.6|722500.6|723473.8|722473.8|27
1623659090000|2021-06-14 08:24:50|723484.5|722484.5|723474.9|722474.9|723492.4|722492.4|723474.9|722474.9|25
1623659100000|2021-06-14 08:25:00|723488.7|722488.7|723843.1|721843.1|723843.1|722496.4|723325.2|721829.7|32
1623659110000|2021-06-14 08:25:10|723346.7|722346.7|723420.7|722420.7|723894.7|722433.5|723346.7|721884.4|34
1623659120000|2021-06-14 08:25:20|723423|722423|723887.3|721887.3|723903.2|722429.5|723392|721887.3|31
1623659130000|2021-06-14 08:25:30|723406|722406|723407.9|722407.9|723416|722416|723395.6|722395.6|30
1623659140000|2021-06-14 08:25:40|723412.6|722412.6|723376.9|722376.9|723412.6|722412.6|723367.8|722367.8|32
1623659150000|2021-06-14 08:25:50|723369.4|722369.4|723393.3|722393.3|723393.3|722393.3|723368.2|722368.2|28
1623659160000|2021-06-14 08:26:00|723395.5|722395.5|723394.8|722394.8|723395.5|722395.5|723385.5|722385.5|27
1623659170000|2021-06-14 08:26:10|723385.9|722385.9|723391|722391|723898.2|722402.9|723385.9|721891.7|22
1623659180000|2021-06-14 08:26:20|723391.7|722391.7|723389.4|722389.4|723397.3|722397.3|723384.4|722384.4|27
1623659190000|2021-06-14 08:26:30|723387.8|722387.8|723367.8|722367.8|723854.9|722387.8|723349.5|721851.5|35
1623659200000|2021-06-14 08:26:40|723368|722368|723373.6|722373.6|723374.1|722374.1|723359.6|722359.6|31
1623659210000|2021-06-14 08:26:50|723370.3|722370.3|723373.6|722373.6|723387.5|722387.5|723369.7|722369.7|23
1623659220000|2021-06-14 08:27:00|723372.6|722372.6|723369.3|722369.3|723388|722388|723368.9|722368.9|27
1623659230000|2021-06-14 08:27:10|723350|722350|723378.4|722378.4|723390|722390|723345|722345|30
1623659240000|2021-06-14 08:27:20|723376.7|722376.7|723389.3|722389.3|723394.3|722394.3|723372.7|722372.7|30
1623659250000|2021-06-14 08:27:30|723388.8|722388.8|723388.2|722388.2|723883.9|722389.9|723378.8|721879.2|27
1623659260000|2021-06-14 08:27:40|723386.3|722386.3|723374.7|722374.7|723406|722406|723370.7|722370.7|37
1623659270000|2021-06-14 08:27:50|723376|722376|723330.2|722330.2|723376|722376|723330.2|722330.2|29
1623659280000|2021-06-14 08:28:00|723331.4|722331.4|723345.4|722345.4|723354.7|722354.7|723331.4|722331.4|31
1623659290000|2021-06-14 08:28:10|723346.7|722346.7|723313.5|722313.5|723347|722347|723303.9|722303.9|27
1623659300000|2021-06-14 08:28:20|723311.6|722311.6|723305.8|722305.8|723316.4|722316.4|723305.8|722305.8|22
1623659310000|2021-06-14 08:28:30|723306.2|722306.2|723309.7|722309.7|723310.3|722310.3|723301|722301|22
1623659320000|2021-06-14 08:28:40|723308.4|722308.4|723282.4|722282.4|723318|722318|723277.9|722277.9|26
1623659330000|2021-06-14 08:28:50|723281.3|722281.3|723292.2|722292.2|723292.4|722292.4|723281.3|722281.3|26
1623659340000|2021-06-14 08:29:00|723292.4|722292.4|723293.7|722293.7|723318.5|722318.5|723288.9|722288.9|36
1623659350000|2021-06-14 08:29:10|723294.6|722294.6|723368.5|722368.5|723424.4|722424.4|723294.6|722294.6|32
1623659360000|2021-06-14 08:29:20|723367.2|722367.2|723349.4|722349.4|723372.8|722372.8|723331.8|722331.8|26
1623659370000|2021-06-14 08:29:30|723351|722351|723316.3|722316.3|723355|722355|723305.8|722305.8|32
1623659380000|2021-06-14 08:29:40|723314.8|722314.8|723355.7|722355.7|723360.5|722360.5|723314.6|722314.6|31
1623659390000|2021-06-14 08:29:50|723353.2|722353.2|723884.1|721884.1|723897.4|722365|723339.9|721843.9|32
1623659400000|2021-06-14 08:30:00|723886|721886|724044.9|722044.9|724055.6|722508.4|723454.7|721883.9|34
1623659410000|2021-06-14 08:30:10|724042.1|722042.1|723540.2|722540.2|724055.2|722540.2|723531.7|722033.5|22
1623659420000|2021-06-14 08:30:20|723539.5|722539.5|723446.6|722446.6|724032.4|722539.5|723446.6|721986.2|34
1623659430000|2021-06-14 08:30:30|723447.6|722447.6|723468.1|722468.1|723478.4|722478.4|723447.6|722447.6|24
1623659440000|2021-06-14 08:30:40|723497.4|722497.4|723431.1|722431.1|724014.5|722502.6|723412.2|721920.8|37
1623659450000|2021-06-14 08:30:50|723424.6|722424.6|723881.7|721881.7|723929.2|722428.1|723378.3|721881.7|22
1623659460000|2021-06-14 08:31:00|723898.1|721898.1|723891.5|721891.5|723904.1|721904.1|723888.6|721888.6|22
1623659470000|2021-06-14 08:31:10|723893.1|721893.1|723353.7|722353.7|723904.4|722358.3|723344.2|721865.5|25
1623659480000|2021-06-14 08:31:20|723349.2|722349.2|723852.2|721852.2|723870.3|722352.3|723293.9|721799.5|23
1623659490000|2021-06-14 08:31:30|723854.5|721854.5|723824|721824|723959.4|722308|723297.1|721800|32
1623659500000|2021-06-14 08:31:40|723819.9|721819.9|723842.3|721842.3|723849.8|721849.8|723806.6|721806.6|31
1623659510000|2021-06-14 08:31:50|723843|721843|723310.6|722310.6|723850.4|722317.2|723310.6|721821.1|26
1623659520000|2021-06-14 08:32:00|723303.5|722303.5|723825.7|721825.7|723827.8|722320.1|723303.5|721806.7|28
1623659530000|2021-06-14 08:32:10|723824|721824|723234.8|722234.8|723847|722360.3|723231.3|721822.5|32
1623659540000|2021-06-14 08:32:20|723741.4|721741.4|723236.4|722236.4|723741.7|722242|723235|721733.4|22
1623659550000|2021-06-14 08:32:30|723237.4|722237.4|723242.3|722242.3|723246.8|722246.8|723235.6|722235.6|24
1623659560000|2021-06-14 08:32:40|723244.7|722244.7|723249.3|722249.3|723252.5|722252.5|723240.1|722240.1|32
1623659570000|2021-06-14 08:32:50|723248.9|722248.9|723762.8|721762.8|723763.6|722265|723247.7|721752|29
1623659580000|2021-06-14 08:33:00|723762.7|721762.7|723260.4|722260.4|723765|722262.6|723253.8|721756|24
1623659590000|2021-06-14 08:33:10|723261.4|722261.4|723264.9|722264.9|723264.9|722264.9|723251|722251|19
1623659600000|2021-06-14 08:33:20|723263.7|722263.7|723746.7|721746.7|723752.7|722267.1|723253.4|721746.7|24
1623659610000|2021-06-14 08:33:30|723759.3|721759.3|723748.6|721748.6|723765.7|722265|723257.9|721743.9|22
1623659620000|2021-06-14 08:33:40|723757.3|721757.3|723750.9|721750.9|723768.1|722261.2|723248.3|721748.6|30
1623659630000|2021-06-14 08:33:50|723754.9|721754.9|723243.6|722243.6|723754.9|722252.2|723239.1|721754.9|13
1623659640000|2021-06-14 08:34:00|723244.5|722244.5|723741.2|721741.2|723743.5|722244.5|723236.2|721739.1|22
1623659650000|2021-06-14 08:34:10|723741|721741|723739|721739|723747.3|721747.3|723738.7|721738.7|24
1623659660000|2021-06-14 08:34:20|723738.9|721738.9|723736.7|721736.7|723743.2|721743.2|723728.1|721728.1|27
1623659670000|2021-06-14 08:34:30|723735.4|721735.4|723738.7|721738.7|723741.3|721741.3|723734.8|721734.8|28
1623659680000|2021-06-14 08:34:40|723738.9|721738.9|723721.7|721721.7|723741.6|721741.6|723720.6|721720.6|29
1623659690000|2021-06-14 08:34:50|723721.8|721721.8|723693.4|721693.4|723722.6|721722.6|723693.4|721693.4|27
1623659700000|2021-06-14 08:35:00|723686.4|721686.4|723724.4|721724.4|723729.2|721729.2|723686.4|721686.4|28
1623659710000|2021-06-14 08:35:10|723721.3|721721.3|723700.2|721700.2|723725.8|721725.8|723700.2|721700.2|23
1623659720000|2021-06-14 08:35:20|723713.1|721713.1|723707.7|721707.7|723721.6|721721.6|723705.7|721705.7|30
1623659730000|2021-06-14 08:35:30|723708.1|721708.1|723717.1|721717.1|723719.5|721719.5|723705.4|721705.4|26
1623659740000|2021-06-14 08:35:40|723719.1|721719.1|723726.5|721726.5|723726.5|721726.5|723715.4|721715.4|25
1623659750000|2021-06-14 08:35:50|723724.9|721724.9|723721.3|721721.3|723724.9|721724.9|723719.5|721719.5|21
1623659760000|2021-06-14 08:36:00|723719.2|721719.2|723722.1|721722.1|723722.1|721722.1|723717.4|721717.4|15
1623659770000|2021-06-14 08:36:10|723721.5|721721.5|723671.6|721671.6|723721.5|721721.5|723661.4|721661.4|32
1623659780000|2021-06-14 08:36:20|723671|721671|723673.6|721673.6|723673.6|721673.6|723657.7|721657.7|21
1623659790000|2021-06-14 08:36:30|723660.1|721660.1|723663.6|721663.6|723672.7|721672.7|723657.6|721657.6|17
1623659800000|2021-06-14 08:36:40|723672.1|721672.1|723875.3|721875.3|723875.3|722341.3|723203.7|721659|33
1623659810000|2021-06-14 08:36:50|723877.5|721877.5|723985.8|721985.8|723985.8|722473.2|723376.7|721877.5|35
1623659820000|2021-06-14 08:37:00|723995|721995|724089|722089|724105.2|722591.5|723565.2|721986.3|34
1623659830000|2021-06-14 08:37:10|723602.4|722602.4|724275.4|722275.4|724284.3|722604.8|723594.9|722084.1|26
1623659840000|2021-06-14 08:37:20|724260.4|722260.4|723748.6|722748.6|724270.4|722748.6|723748.6|722234.8|35
1623659850000|2021-06-14 08:37:30|723749.3|722749.3|724197.8|722197.8|724242.3|722755.8|723698.8|722183.2|30
1623659860000|2021-06-14 08:37:40|723693.1|722693.1|723728.4|722728.4|724249.6|722750.1|723693.1|722190.5|36
1623659870000|2021-06-14 08:37:50|724228|722228|723709.4|722709.4|724230.5|722732.5|723693.8|722181|30
1623659880000|2021-06-14 08:38:00|723694.2|722694.2|724175.6|722175.6|724203.1|722697.5|723694.2|722164.3|25
1623659890000|2021-06-14 08:38:10|724173.9|722173.9|724198.4|722198.4|724208.6|722208.6|724170.3|722170.3|31
1623659900000|2021-06-14 08:38:20|724221|722221|724224.6|722224.6|724244.8|722244.8|724191.2|722191.2|34
1623659910000|2021-06-14 08:38:30|724231.1|722231.1|724198.2|722198.2|724258.6|722258.6|724189.7|722189.7|29
1623659920000|2021-06-14 08:38:40|724199.8|722199.8|724127.5|722127.5|724203.3|722203.3|724124.5|722124.5|19
1623659930000|2021-06-14 08:38:50|724126.8|722126.8|724020.2|722020.2|724126.8|722512.3|723511.6|722008.9|32
1623659940000|2021-06-14 08:39:00|724020.8|722020.8|724030.3|722030.3|724052.4|722052.4|724018.6|722018.6|34
1623659950000|2021-06-14 08:39:10|724033.8|722033.8|724034.8|722034.8|724035.5|722035.5|724021.3|722021.3|28
1623659960000|2021-06-14 08:39:20|724033.7|722033.7|724032.4|722032.4|724034.5|722034.5|724020.4|722020.4|20
1623659970000|2021-06-14 08:39:30|724028.7|722028.7|724093|722093|724093|722584.7|723584.7|722025.8|29
1623659980000|2021-06-14 08:39:40|724088.7|722088.7|723642.6|721642.6|724103.7|722524.8|723286.5|721640|39
1623659990000|2021-06-14 08:39:50|723640.2|721640.2|723664.5|721664.5|723699.2|721699.2|723545.7|721545.7|40
1623660000000|2021-06-14 08:40:00|723666.4|721666.4|723663.3|721663.3|723691|721691|723612.4|721612.4|37
1623660010000|2021-06-14 08:40:10|723647.3|721647.3|723664|721664|723675.7|721675.7|723647.3|721647.3|32
1623660020000|2021-06-14 08:40:20|723662.9|721662.9|723647.3|721647.3|723663.4|721663.4|723647.3|721647.3|28
1623660030000|2021-06-14 08:40:30|723649|721649|723623.8|721623.8|723660.7|721660.7|723575.9|721575.9|31
1623660040000|2021-06-14 08:40:40|723621.1|721621.1|723550.9|721550.9|723621.1|721621.1|723499|721499|35
1623660050000|2021-06-14 08:40:50|723550.6|721550.6|723550.9|721550.9|723559.9|721559.9|723515.9|721515.9|26
1623660060000|2021-06-14 08:41:00|723554.3|721554.3|723589.7|721589.7|723589.7|721589.7|723544|721544|20
1623660070000|2021-06-14 08:41:10|723584.4|721584.4|723601.1|721601.1|723609.8|721609.8|723577|721577|23
1623660080000|2021-06-14 08:41:20|723600.2|721600.2|723581|721581|723601.6|721601.6|723578.2|721578.2|21
1623660090000|2021-06-14 08:41:30|723579.2|721579.2|723564.4|721564.4|723583.5|721583.5|723562.5|721562.5|24
1623660100000|2021-06-14 08:41:40|723565.6|721565.6|723571.5|721571.5|723578.6|721578.6|723563.7|721563.7|17
1623660110000|2021-06-14 08:41:50|723571.4|721571.4|723578.1|721578.1|723589.5|721589.5|723571.4|721571.4|19
1623660120000|2021-06-14 08:42:00|723571.4|721571.4|723604|721604|723647.5|722129|723120.8|721571.4|29
1623660130000|2021-06-14 08:42:10|723620.1|721620.1|723083.8|722083.8|723620.1|722106.1|723083.8|721571|24
1623660140000|2021-06-14 08:42:20|723086.5|722086.5|723578.1|721578.1|723579.9|722088.3|723057.8|721577.5|26
1623660150000|2021-06-14 08:42:30|723578|721578|722979.1|721979.1|723592.3|722064.4|722966|721577.7|32
1623660160000|2021-06-14 08:42:40|722979.7|721979.7|722978.2|721978.2|722986.3|721986.3|722967.6|721967.6|22
1623660170000|2021-06-14 08:42:50|722976.7|721976.7|722981.8|721981.8|722983.7|721983.7|722974.6|721974.6|19
1623660180000|2021-06-14 08:43:00|722981.6|721981.6|722987.4|721987.4|723000.6|722000.6|722981.6|721981.6|14
1623660190000|2021-06-14 08:43:10|722988.8|721988.8|723574.6|721574.6|723589.7|722102.1|722988.8|721574.6|28
1623660200000|2021-06-14 08:43:20|723574.4|721574.4|723595.8|721595.8|723616|721616|723574.4|721574.4|22
1623660210000|2021-06-14 08:43:30|723595.7|721595.7|723127.9|722127.9|723596|722142.9|723114.4|721595.7|19
1623660220000|2021-06-14 08:43:40|723126|722126|723629.1|721629.1|723629.1|722132.9|723124.6|721626|14
1623660230000|2021-06-14 08:43:50|723629.6|721629.6|723632.6|721632.6|723633.2|721633.2|723629.5|721629.5|10
1623660240000|2021-06-14 08:44:00|723632.5|721632.5|723650.4|721650.4|723650.4|721650.4|723631.3|721631.3|12
1623660250000|2021-06-14 08:44:10|723196.1|722196.1|723706.8|721706.8|723708|722235.4|723193.6|721703.4|24
1623660260000|2021-06-14 08:44:20|723704.9|721704.9|723170.6|722170.6|723715.5|722192.8|723169|721703.9|25
1623660270000|2021-06-14 08:44:30|723173.2|722173.2|723664.9|721664.9|723706.9|722185.1|723167.1|721662.8|26
1623660280000|2021-06-14 08:44:40|723171.5|722171.5|723533.4|721533.4|723619.4|722171.5|723144.6|721529.7|25
1623660290000|2021-06-14 08:44:50|723545.4|721545.4|722997.4|721997.4|723545.4|721999.3|722988.1|721484.4|31
1623660300000|2021-06-14 08:45:00|722998.2|721998.2|723517.4|721517.4|723520.4|721998.2|722998.2|721500.1|19
1623660310000|2021-06-14 08:45:10|723513.5|721513.5|723555|721555|723585.8|722058.4|723048|721513.5|26
1623660320000|2021-06-14 08:45:20|723536.5|721536.5|723042.1|722042.1|723539|722050.3|723041.3|721536.5|20
1623660330000|2021-06-14 08:45:30|723042.8|722042.8|723049.7|722049.7|723054.6|722054.6|723041.9|722041.9|19
1623660340000|2021-06-14 08:45:40|723048.7|722048.7|722964.1|721964.1|723522.6|722048.7|722961.2|721480.6|29
1623660350000|2021-06-14 08:45:50|722972.2|721972.2|722976.9|721976.9|722991.7|721991.7|722953.6|721953.6|20
1623660360000|2021-06-14 08:46:00|722981.5|721981.5|722993.7|721993.7|722998|721998|722965|721965|22
1623660370000|2021-06-14 08:46:10|722996.6|721996.6|723492.1|721492.1|723517.5|722001.7|722996.5|721487.8|17
1623660380000|2021-06-14 08:46:20|723496.5|721496.5|723464.5|721464.5|723496.5|721496.5|723459.8|721459.8|19
1623660390000|2021-06-14 08:46:30|723459.4|721459.4|723446.3|721446.3|723460.4|721460.4|723436.6|721436.6|30
1623660400000|2021-06-14 08:46:40|723445.8|721445.8|723447.6|721447.6|723448.3|721448.3|723438.6|721438.6|19
1623660410000|2021-06-14 08:46:50|723447.5|721447.5|722896.6|721896.6|723458.6|721896.6|722894.8|721394.2|31
1623660420000|2021-06-14 08:47:00|722894.8|721894.8|722913.3|721913.3|722921.7|721921.7|722894.8|721894.8|28
1623660430000|2021-06-14 08:47:10|722916.7|721916.7|723550.1|721550.1|723559.8|721960.1|722914.6|721491|30
1623660440000|2021-06-14 08:47:20|723554.4|721554.4|723507.6|721507.6|723556.1|721556.1|723505.9|721505.9|30
1623660450000|2021-06-14 08:47:30|723509.5|721509.5|722994.6|721994.6|723509.5|721999.2|722992.4|721491.3|23
1623660460000|2021-06-14 08:47:40|722999.8|721999.8|723520.4|721520.4|723550.7|722052.3|722999.8|721513.7|27
1623660470000|2021-06-14 08:47:50|723522.7|721522.7|723512|721512|723522.7|721522.7|723494.8|721494.8|22
1623660480000|2021-06-14 08:48:00|723511|721511|723512|721512|723558.7|721558.7|723492.6|721492.6|25
1623660490000|2021-06-14 08:48:10|723517.1|721517.1|723515.1|721515.1|723525.3|721525.3|723510.1|721510.1|23
1623660500000|2021-06-14 08:48:20|723507|721507|723529.2|721529.2|723541.3|721541.3|723504.2|721504.2|32
1623660510000|2021-06-14 08:48:30|723568.6|721568.6|723561.9|721561.9|723573.6|721573.6|723537.2|721537.2|20
1623660520000|2021-06-14 08:48:40|723542.3|721542.3|723561.8|721561.8|723575.9|721575.9|723542.3|721542.3|21
1623660530000|2021-06-14 08:48:50|723572.3|721572.3|723205.6|722205.6|723717.2|722205.6|723195.2|721569.3|29
1623660540000|2021-06-14 08:49:00|723206.5|722206.5|723622.8|721622.8|723673.8|722210.7|723183.5|721611|31
1623660550000|2021-06-14 08:49:10|723619.5|721619.5|723574.4|721574.4|723621.1|721621.1|723547.7|721547.7|28
1623660560000|2021-06-14 08:49:20|723575.9|721575.9|723568.4|721568.4|723576.4|721576.4|723555.9|721555.9|27
1623660570000|2021-06-14 08:49:30|723560|721560|723557.6|721557.6|723565.3|721565.3|723557.6|721557.6|20
1623660580000|2021-06-14 08:49:40|723554.8|721554.8|723572.4|721572.4|723586.2|721586.2|723554.7|721554.7|17
1623660590000|2021-06-14 08:49:50|723572.7|721572.7|723089.5|722089.5|723578.9|722090.9|723086.3|721571.9|23
1623660600000|2021-06-14 08:50:00|723089.7|722089.7|723666|721666|723672.8|722105.7|723089.7|721660.9|27
1623660610000|2021-06-14 08:50:10|723664.9|721664.9|723678.6|721678.6|723678.6|721678.6|723663.9|721663.9|14
1623660620000|2021-06-14 08:50:20|723678.8|721678.8|723758|721758|723769.9|721769.9|723678.8|721678.8|31
1623660630000|2021-06-14 08:50:30|723763.8|721763.8|723723.5|721723.5|723771.4|721771.4|723721.6|721721.6|24
1623660640000|2021-06-14 08:50:40|723724.2|721724.2|723731.4|721731.4|723734.6|721734.6|723722.1|721722.1|26
1623660650000|2021-06-14 08:50:50|723728.4|721728.4|723732.4|721732.4|723738.8|721738.8|723725.2|721725.2|21
1623660660000|2021-06-14 08:51:00|723732.8|721732.8|723739.8|721739.8|723749.2|721749.2|723726.6|721726.6|21
1623660670000|2021-06-14 08:51:10|723749.6|721749.6|723756.9|721756.9|723759|721759|723748.1|721748.1|23
1623660680000|2021-06-14 08:51:20|723757|721757|723759.7|721759.7|723759.7|721759.7|723756.9|721756.9|16
1623660690000|2021-06-14 08:51:30|723758.5|721758.5|723763.9|721763.9|723771.3|721771.3|723745.6|721745.6|27
1623660700000|2021-06-14 08:51:40|723764.3|721764.3|723809.4|721809.4|723819.1|721819.1|723761.9|721761.9|26
1623660710000|2021-06-14 08:51:50|723802|721802|723846.4|721846.4|723855.9|721855.9|723799.7|721799.7|26
1623660720000|2021-06-14 08:52:00|723837.9|721837.9|723358.4|722358.4|723872.1|722360.1|723351.1|721837.9|28
1623660730000|2021-06-14 08:52:10|723357.2|722357.2|723298.6|722298.6|723847.4|722357.3|723293.8|721789|25
1623660740000|2021-06-14 08:52:20|723306.2|722306.2|723809.3|721809.3|723815.6|722306.2|723305.4|721807.4|25
1623660750000|2021-06-14 08:52:30|723812.5|721812.5|723806|721806|723812.5|721812.5|723803.5|721803.5|25
1623660760000|2021-06-14 08:52:40|723806.8|721806.8|723782.5|721782.5|723811.7|721811.7|723781.9|721781.9|27
1623660770000|2021-06-14 08:52:50|723783.7|721783.7|723780.2|721780.2|723787.3|721787.3|723774.4|721774.4|16
1623660780000|2021-06-14 08:53:00|723780.7|721780.7|723745.5|721745.5|723784.3|721784.3|723725.8|721725.8|25
1623660790000|2021-06-14 08:53:10|723745.1|721745.1|723881.3|721881.3|723898|721898|723726.2|721726.2|20
1623660800000|2021-06-14 08:53:20|723913|721913|723450.8|722450.8|723945.6|722451|723450.6|721913|21
1623660810000|2021-06-14 08:53:30|723436.6|722436.6|723897.6|721897.6|723899.5|722436.6|723411|721889.9|24
1623660820000|2021-06-14 08:53:40|723904.8|721904.8|723385.4|722385.4|723904.8|722385.4|723369|721898.2|19
1623660830000|2021-06-14 08:53:50|723378.3|722378.3|723925.9|721925.9|723929.3|722412.3|723378.3|721915.5|20
1623660840000|2021-06-14 08:54:00|723917|721917|723545.6|722545.6|724046.9|722548.8|723545.6|721885.3|31
1623660850000|2021-06-14 08:54:10|723543.6|722543.6|723552.7|722552.7|723616.3|722616.3|723542.9|722542.9|30
1623660860000|2021-06-14 08:54:20|723551.4|722551.4|723564.3|722564.3|723580.1|722580.1|723551.4|722551.4|25
1623660870000|2021-06-14 08:54:30|723562|722562|723544.6|722544.6|723567.5|722567.5|723526.4|722526.4|26
1623660880000|2021-06-14 08:54:40|723550.9|722550.9|723480.3|722480.3|723550.9|722550.9|723469.5|722469.5|29
1623660890000|2021-06-14 08:54:50|723481.4|722481.4|723305.9|722305.9|723483.8|722483.8|723301.8|722301.8|31
1623660900000|2021-06-14 08:55:00|723308.4|722308.4|723817.2|721817.2|723817.2|722314.8|723307.1|721804.8|23
1623660910000|2021-06-14 08:55:10|723817.7|721817.7|723824.6|721824.6|723827|721827|723817.7|721817.7|17
1623660920000|2021-06-14 08:55:20|723823.9|721823.9|723809.9|721809.9|723823.9|722310.4|723310.4|721800.1|18
1623660930000|2021-06-14 08:55:30|723811.5|721811.5|723362.9|722362.9|723858.3|722388.2|723362.9|721800.8|22
1623660940000|2021-06-14 08:55:40|723362.7|722362.7|723386.8|722386.8|723399.8|722399.8|723357.7|722357.7|27
1623660950000|2021-06-14 08:55:50|723405.9|722405.9|723447.9|722447.9|723466.5|722466.5|723363.5|722363.5|27
1623660960000|2021-06-14 08:56:00|723412|722412|723434.2|722434.2|723451.6|722451.6|723407.4|722407.4|33
1623660970000|2021-06-14 08:56:10|723434.1|722434.1|723435.4|722435.4|723447.9|722447.9|723409.7|722409.7|32
1623660980000|2021-06-14 08:56:20|723438.5|722438.5|723404|722404|723457.7|722457.7|723404|722404|26
1623660990000|2021-06-14 08:56:30|723413.6|722413.6|723946.8|721946.8|723946.8|722435.1|723405.8|721945.3|27
1623661000000|2021-06-14 08:56:40|723947.1|721947.1|723406|722406|723947.5|722435.5|723406|721922.8|23
1623661010000|2021-06-14 08:56:50|723401.5|722401.5|723528.6|722528.6|724038|722548.6|723401.5|722030|30
1623661020000|2021-06-14 08:57:00|723532|722532|723522.1|722522.1|724020.9|722542.6|723517.4|722015.2|31
1623661030000|2021-06-14 08:57:10|723519.8|722519.8|723543.3|722543.3|723548.6|722548.6|723510.8|722510.8|34
1623661040000|2021-06-14 08:57:20|723538.5|722538.5|723526.5|722526.5|723547.4|722547.4|723513.7|722513.7|31
1623661050000|2021-06-14 08:57:30|724034|722034|724009|722009|724044.1|722509|723497.7|722009|21
1623661060000|2021-06-14 08:57:40|724011.6|722011.6|723497.6|722497.6|724012|722517.2|723475.5|722005.8|19
1623661070000|2021-06-14 08:57:50|723504.5|722504.5|723534.7|722534.7|724037.3|722534.7|723496.8|722013.5|18
1623661080000|2021-06-14 08:58:00|723532.4|722532.4|723539.2|722539.2|723541.2|722541.2|723527.6|722527.6|23
1623661090000|2021-06-14 08:58:10|723534.7|722534.7|723532.3|722532.3|724030.7|722537.2|723508.4|722025.5|23
1623661100000|2021-06-14 08:58:20|723538.8|722538.8|723535.3|722535.3|723541.5|722541.5|723532.1|722532.1|17
1623661110000|2021-06-14 08:58:30|723534.3|722534.3|724025|722025|724031.7|722547.8|723506.1|722009.5|28
1623661120000|2021-06-14 08:58:40|724032.2|722032.2|723487.7|722487.7|724032.3|722521.1|723462.7|721948.1|24
1623661130000|2021-06-14 08:58:50|723489.2|722489.2|724038.9|722038.9|724052.6|722509.9|723475.3|722028.1|34
1623661140000|2021-06-14 08:59:00|724035.8|722035.8|724037.3|722037.3|724044.8|722044.8|724032.9|722032.9|28
1623661150000|2021-06-14 08:59:10|724037.4|722037.4|724094.3|722094.3|724094.3|722094.3|724037.4|722037.4|21
1623661160000|2021-06-14 08:59:20|724096.6|722096.6|724124.5|722124.5|724142.8|722142.8|724089.8|722089.8|26
1623661170000|2021-06-14 08:59:30|724122|722122|723759|722759|724200|722759|723684.4|722120.8|23
1623661180000|2021-06-14 08:59:40|723748.3|722748.3|724343.7|722343.7|724371.9|722859.5|723736.3|722339.6|37
1623661190000|2021-06-14 08:59:50|724348|722348|724347.3|722347.3|724380.2|722380.2|724344|722344|35
1623661200000|2021-06-14 09:00:00|724378.6|722378.6|724691.1|722691.1|724712.5|722712.5|724365.7|722365.7|39
1623661210000|2021-06-14 09:00:10|724701|722701|724570.1|722570.1|724775.4|723082.6|724082.6|722561.4|39
1623661220000|2021-06-14 09:00:20|724560.4|722560.4|724535.5|722535.5|724630.5|723129.8|724068.1|722510.2|36
1623661230000|2021-06-14 09:00:30|724522.9|722522.9|724459.5|722459.5|724527|723033|724033|722403.8|35
1623661240000|2021-06-14 09:00:40|724465.2|722465.2|724421.5|722421.5|724465.2|722465.2|724419.5|722419.5|36
1623661250000|2021-06-14 09:00:50|724421.2|722421.2|724352.4|722352.4|724424.8|722424.8|724352.4|722352.4|28
1623661260000|2021-06-14 09:01:00|724355.1|722355.1|724266.1|722266.1|724387|722387|724265.5|722265.5|32
1623661270000|2021-06-14 09:01:10|724260.6|722260.6|724113.3|722113.3|724260.6|722625.2|723625.2|722048.8|37
1623661280000|2021-06-14 09:01:20|724108.6|722108.6|724162.1|722162.1|724234.5|722674|723674|722105.1|34
1623661290000|2021-06-14 09:01:30|724161.4|722161.4|724163.4|722163.4|724166.3|722166.3|724150.4|722150.4|29
1623661300000|2021-06-14 09:01:40|724163.1|722163.1|724207.8|722207.8|724207.8|722207.8|724149.5|722149.5|26
1623661310000|2021-06-14 09:01:50|724225.6|722225.6|724210.1|722210.1|724250.2|722250.2|724199.6|722199.6|34
1623661320000|2021-06-14 09:02:00|724226.8|722226.8|724207.3|722207.3|724411.2|722737.3|723719.1|722206|36
1623661330000|2021-06-14 09:02:10|724205.3|722205.3|723677.8|722677.8|724205.7|722682.7|723657.6|722150.6|30
1623661340000|2021-06-14 09:02:20|723677.6|722677.6|724086.4|722086.4|724086.4|722677.8|723628.6|722076.3|28
1623661350000|2021-06-14 09:02:30|724088.8|722088.8|724034.1|722034.1|724090|722552.6|723549.6|722014|26
1623661360000|2021-06-14 09:02:40|723542.3|722542.3|724067.2|722067.2|724074.2|722571.9|723542.3|722049.3|32
1623661370000|2021-06-14 09:02:50|724066.4|722066.4|723528.8|722528.8|724077.3|722532.3|723526.1|722062.7|29
1623661380000|2021-06-14 09:03:00|723530.1|722530.1|723566.9|722566.9|724070.2|722568.9|723522.7|722067.8|31
1623661390000|2021-06-14 09:03:10|723567.4|722567.4|723560.6|722560.6|723572.3|722572.3|723560.6|722560.6|22
1623661400000|2021-06-14 09:03:20|723560.7|722560.7|724202.4|722202.4|724203.8|722702.2|723560.7|722187.7|30
1623661410000|2021-06-14 09:03:30|724200.8|722200.8|724249.1|722249.1|724249.1|722742.2|723691.8|722200.8|18
1623661420000|2021-06-14 09:03:40|723745.5|722745.5|724216.7|722216.7|724249.5|722749.3|723715.1|722204.6|23
1623661430000|2021-06-14 09:03:50|724223.5|722223.5|723814.8|722814.8|724315.7|722819.6|723805.5|722212.3|27
1623661440000|2021-06-14 09:04:00|723814.2|722814.2|723872.5|722872.5|724417|722900.9|723814.2|722379.9|23
1623661450000|2021-06-14 09:04:10|724378.1|722378.1|724410.6|722410.6|724415.1|722906.4|723894.8|722373.8|24
1623661460000|2021-06-14 09:04:20|724411.4|722411.4|723909|722909|724417.1|722909.9|723905.8|722407.1|25
1623661470000|2021-06-14 09:04:30|723908.3|722908.3|724359.7|722359.7|724364.6|722909.2|723795.2|722302.1|32
1623661480000|2021-06-14 09:04:40|724354.9|722354.9|724355.7|722355.7|724355.8|722852.8|723843.6|722348.3|24
1623661490000|2021-06-14 09:04:50|724355.2|722355.2|724276.3|722276.3|724355.2|722857.5|723778.6|722276.3|30
1623661500000|2021-06-14 09:05:00|724280.1|722280.1|723738.7|722738.7|724280.1|722774.1|723669.4|722280.1|27
1623661510000|2021-06-14 09:05:10|723737.3|722737.3|723735.2|722735.2|723750.7|722750.7|723731.5|722731.5|22
1623661520000|2021-06-14 09:05:20|723737.6|722737.6|723749.1|722749.1|723750.7|722750.7|723737.6|722737.6|19
1623661530000|2021-06-14 09:05:30|723748.5|722748.5|723750.7|722750.7|723760.2|722760.2|723745|722745|24
1623661540000|2021-06-14 09:05:40|723753.9|722753.9|723747.8|722747.8|723754.2|722754.2|723740.6|722740.6|13
1623661550000|2021-06-14 09:05:50|723746.6|722746.6|723743.7|722743.7|723748.8|722748.8|723737.8|722737.8|20
1623661560000|2021-06-14 09:06:00|723744.8|722744.8|723728.3|722728.3|723744.8|722744.8|723727.2|722727.2|22
1623661570000|2021-06-14 09:06:10|723742.1|722742.1|723625|722625|724115.6|722764.1|723621|722086.7|30
1623661580000|2021-06-14 09:06:20|723621.6|722621.6|723680.2|722680.2|724196.5|722706.9|723621.6|722168.8|29
1623661590000|2021-06-14 09:06:30|723688.5|722688.5|724158.8|722158.8|724203.7|722703|723687.5|722149.6|28
1623661600000|2021-06-14 09:06:40|724156.4|722156.4|724124.2|722124.2|724165.9|722165.9|724115.7|722115.7|24
1623661610000|2021-06-14 09:06:50|724123.9|722123.9|723619.6|722619.6|724129.3|722620.7|723574.7|722120.6|20
1623661620000|2021-06-14 09:07:00|723618|722618|723579.9|722579.9|724083.6|722618|723575.8|722066.4|25
1623661630000|2021-06-14 09:07:10|723579.4|722579.4|723569.5|722569.5|723579.7|722579.7|723535.1|722535.1|27
1623661640000|2021-06-14 09:07:20|723567.6|722567.6|723627.3|722627.3|723627.3|722627.3|723567.3|722567.3|28
1623661650000|2021-06-14 09:07:30|723634.5|722634.5|723657.4|722657.4|723658.3|722658.3|723632.7|722632.7|27
1623661660000|2021-06-14 09:07:40|723657|722657|723587|722587|723661.9|722661.9|723586.7|722586.7|24
1623661670000|2021-06-14 09:07:50|723588.3|722588.3|723593.7|722593.7|723612.9|722612.9|723587|722587|24
1623661680000|2021-06-14 09:08:00|723594.2|722594.2|723591.6|722591.6|724094.7|722598.6|723585.3|722072|21
1623661690000|2021-06-14 09:08:10|723588.9|722588.9|723595.9|722595.9|723597.1|722597.1|723588.9|722588.9|18
1623661700000|2021-06-14 09:08:20|723596.5|722596.5|723594.2|722594.2|723598.7|722598.7|723590.6|722590.6|22
1623661710000|2021-06-14 09:08:30|723598.5|722598.5|724036.8|722036.8|724040.4|722599.2|723547|722033.4|26
1623661720000|2021-06-14 09:08:40|724034.1|722034.1|723996.2|721996.2|724034.1|722034.1|723994.8|721994.8|18
1623661730000|2021-06-14 09:08:50|723998.9|721998.9|723418.4|722418.4|723998.9|722489.3|723405.3|721905.9|32
1623661740000|2021-06-14 09:09:00|723418|722418|723412|722412|723915.4|722424|723381.7|721902.4|30
1623661750000|2021-06-14 09:09:10|723415|722415|723961.2|721961.2|723961.2|722468.7|723415|721949.1|31
1623661760000|2021-06-14 09:09:20|723961.7|721961.7|723956|721956|723961.9|721961.9|723948.3|721948.3|19
1623661770000|2021-06-14 09:09:30|723955.8|721955.8|723965.6|721965.6|723965.6|721965.6|723954|721954|13
1623661780000|2021-06-14 09:09:40|723966.6|721966.6|723494.4|722494.4|724025.8|722541.6|723490.2|721962.7|22
1623661790000|2021-06-14 09:09:50|723485.9|722485.9|723596.7|722596.7|724102.5|722636.8|723485.9|722086.4|25
1623661800000|2021-06-14 09:10:00|723598.1|722598.1|723618.9|722618.9|723623.5|722623.5|723592|722592|28
1623661810000|2021-06-14 09:10:10|723619.4|722619.4|723587.4|722587.4|723620.1|722620.1|723583.7|722583.7|29
1623661820000|2021-06-14 09:10:20|723589.6|722589.6|723624.6|722624.6|723633.9|722633.9|723589.6|722589.6|21
1623661830000|2021-06-14 09:10:30|723628.2|722628.2|723623.9|722623.9|723643.1|722643.1|723619.1|722619.1|24
1623661840000|2021-06-14 09:10:40|723623.3|722623.3|723617.2|722617.2|724115.9|722631.3|723598.2|722115.9|22
1623661850000|2021-06-14 09:10:50|723616.9|722616.9|723464|722464|724099.1|722616.9|723464|722088.1|27
1623661860000|2021-06-14 09:11:00|723462.3|722462.3|723539.4|722539.4|723544.2|722544.2|723462.3|722462.3|27
1623661870000|2021-06-14 09:11:10|723532|722532|723430.8|722430.8|723961|722532|723430.1|721961|31
1623661880000|2021-06-14 09:11:20|723437.9|722437.9|723441.4|722441.4|723476.3|722476.3|723434.4|722434.4|27
1623661890000|2021-06-14 09:11:30|723442.9|722442.9|723449.3|722449.3|723449.3|722449.3|723435.9|722435.9|24
1623661900000|2021-06-14 09:11:40|723448.2|722448.2|723425.7|722425.7|723920.3|722454.2|723404.5|721908.6|26
1623661910000|2021-06-14 09:11:50|723427.2|722427.2|723432.2|722432.2|723433.5|722433.5|723373.9|722373.9|22
1623661920000|2021-06-14 09:12:00|723437.5|722437.5|723445.6|722445.6|723459.8|722459.8|723437.1|722437.1|21
1623661930000|2021-06-14 09:12:10|723444.2|722444.2|723433.5|722433.5|723450.3|722450.3|723416.9|722416.9|21
1623661940000|2021-06-14 09:12:20|723433.9|722433.9|723471.4|722471.4|723471.4|722471.4|723413.8|722413.8|25
1623661950000|2021-06-14 09:12:30|723472.4|722472.4|723454.9|722454.9|723486.7|722486.7|723429.7|722429.7|21
1623661960000|2021-06-14 09:12:40|723456.6|722456.6|723455.9|722455.9|723461.9|722461.9|723453.2|722453.2|13
1623661970000|2021-06-14 09:12:50|723459.9|722459.9|723472.3|722472.3|723472.3|722472.3|723459.9|722459.9|15
1623661980000|2021-06-14 09:13:00|723471.3|722471.3|723475|722475|723478.6|722478.6|723466.5|722466.5|20
1623661990000|2021-06-14 09:13:10|723535.2|722535.2|724057|722057|724063.1|722642.7|723534|722057|32
1623662000000|2021-06-14 09:13:20|724062.7|722062.7|723552.1|722552.1|724108.3|722590.7|723552.1|722046.2|28
1623662010000|2021-06-14 09:13:30|723552.5|722552.5|723635.7|722635.7|724154.5|722642.4|723552.5|722079|23
1623662020000|2021-06-14 09:13:40|723639.7|722639.7|723633.7|722633.7|723649.5|722649.5|723622|722622|16
1623662030000|2021-06-14 09:13:50|723630.7|722630.7|723637.9|722637.9|723650.6|722650.6|723600.1|722600.1|26
1623662040000|2021-06-14 09:14:00|723638.5|722638.5|723729.9|722729.9|723738.6|722738.6|723637.7|722637.7|22
1623662050000|2021-06-14 09:14:10|723726.9|722726.9|723725.6|722725.6|724223.2|722741.8|723713.5|722214.5|20
1623662060000|2021-06-14 09:14:20|723729.6|722729.6|723743.9|722743.9|723755|722755|723729.6|722729.6|28
1623662070000|2021-06-14 09:14:30|723750|722750|723770.6|722770.6|724279|722782.4|723741.4|722279|23
1623662080000|2021-06-14 09:14:40|723768.4|722768.4|723722.9|722722.9|724244|722776.2|723703.1|722243|31
1623662090000|2021-06-14 09:14:50|723720.2|722720.2|723723.6|722723.6|724221|722725.7|723675.6|722181.6|29
1623662100000|2021-06-14 09:15:00|723722.4|722722.4|724232.1|722232.1|724236.3|722738.1|723721.5|722221.8|22
1623662110000|2021-06-14 09:15:10|724232.4|722232.4|723926.1|722926.1|724246.2|722942.3|723841.6|722228.6|32
1623662120000|2021-06-14 09:15:20|723944.7|722944.7|724357.7|722357.7|724535.1|722979.3|723838.6|722279.3|36
1623662130000|2021-06-14 09:15:30|724353.8|722353.8|723846|722846|724367.2|722847.5|723846|722322.2|34
1623662140000|2021-06-14 09:15:40|723848|722848|724386.5|722386.5|724399.4|722890|723829.5|722363.4|23
1623662150000|2021-06-14 09:15:50|724409.2|722409.2|724197.5|722197.5|724409.2|722845.9|723830.1|722197.5|33
1623662160000|2021-06-14 09:16:00|724201.1|722201.1|724231.5|722231.5|724285.4|722792.9|723762|722201.1|33
1623662170000|2021-06-14 09:16:10|724233.4|722233.4|724210|722210|724240|722240|724205.1|722205.1|23
1623662180000|2021-06-14 09:16:20|724211.7|722211.7|724364.6|722364.6|724374.6|722374.6|724211.7|722211.7|30
1623662190000|2021-06-14 09:16:30|724350.4|722350.4|724367.9|722367.9|724373|722373|724349.6|722349.6|30
1623662200000|2021-06-14 09:16:40|724369.7|722369.7|724344.2|722344.2|724374.6|722374.6|724344.2|722344.2|24
1623662210000|2021-06-14 09:16:50|724348.7|722348.7|723865.4|722865.4|724369.3|722869.3|723845|722345|28
1623662220000|2021-06-14 09:17:00|723867.1|722867.1|723893.1|722893.1|724423.4|722938.1|723867.1|722423.4|31
1623662230000|2021-06-14 09:17:10|723896.2|722896.2|724044|723044|724059.3|723059.3|723882.2|722882.2|31
1623662240000|2021-06-14 09:17:20|724043.8|723043.8|723926.5|722926.5|724453.2|723053|723926.5|722432|35
1623662250000|2021-06-14 09:17:30|724376.1|722376.1|724366.3|722366.3|724421.9|722868.8|723858.1|722327.7|34
1623662260000|2021-06-14 09:17:40|724361.2|722361.2|724331.1|722331.1|724366.4|722849|723829|722319.4|34
1623662270000|2021-06-14 09:17:50|724326.8|722326.8|724358.4|722358.4|724372|722896.3|723893.4|722321.9|29
1623662280000|2021-06-14 09:18:00|724360.4|722360.4|724293.4|722293.4|724360.4|722360.4|724271.2|722271.2|35
1623662290000|2021-06-14 09:18:10|724279.2|722279.2|723757.7|722757.7|724354.6|722757.7|723757.7|722267.7|29
1623662300000|2021-06-14 09:18:20|724247.6|722247.6|724192|722192|724253|722751.9|723749.8|722190.7|28
1623662310000|2021-06-14 09:18:30|724192.5|722192.5|724105.6|722105.6|724198|722198|724105.6|722105.6|25
1623662320000|2021-06-14 09:18:40|724102.2|722102.2|724092|722092|724108.7|722108.7|724089.4|722089.4|29
1623662330000|2021-06-14 09:18:50|724092.6|722092.6|724049.9|722049.9|724092.6|722092.6|724037.7|722037.7|29
1623662340000|2021-06-14 09:19:00|724050.2|722050.2|724022.5|722022.5|724054.1|722539.6|723525.1|722009.3|27
1623662350000|2021-06-14 09:19:10|724023|722023|723980.7|721980.7|724026.2|722026.2|723974.1|721974.1|30
1623662360000|2021-06-14 09:19:20|723980.4|721980.4|723971.9|721971.9|723980.4|721980.4|723971.9|721971.9|25
1623662370000|2021-06-14 09:19:30|723974.5|721974.5|723447.8|722447.8|723975.2|722462.9|723447.8|721953.9|28
1623662380000|2021-06-14 09:19:40|723447.9|722447.9|723373.8|722373.8|723959.7|722450.7|723360.5|721947.7|28
1623662390000|2021-06-14 09:19:50|723375.7|722375.7|723379.1|722379.1|723390|722390|723375.7|722375.7|27
1623662400000|2021-06-14 09:20:00|723377.6|722377.6|723743.6|721743.6|723756.8|722417.7|723272.8|721735.4|25
1623662410000|2021-06-14 09:20:10|723746.8|721746.8|723713.3|721713.3|723746.8|721746.8|723703.1|721703.1|32
1623662420000|2021-06-14 09:20:20|723712.2|721712.2|723714.4|721714.4|723723.2|721723.2|723703.3|721703.3|26
1623662430000|2021-06-14 09:20:30|723714.8|721714.8|723734.2|721734.2|723735.2|721735.2|723708.1|721708.1|21
1623662440000|2021-06-14 09:20:40|723730.5|721730.5|723817.9|721817.9|723817.9|721817.9|723730.5|721730.5|27
1623662450000|2021-06-14 09:20:50|723814.8|721814.8|723843.8|721843.8|723852.2|721852.2|723804.4|721804.4|28
1623662460000|2021-06-14 09:21:00|723844.2|721844.2|723837.2|721837.2|723848.2|721848.2|723835.2|721835.2|26
1623662470000|2021-06-14 09:21:10|723838|721838|723753.3|721753.3|723838|721838|723733.3|721733.3|26
1623662480000|2021-06-14 09:21:20|723751.7|721751.7|723752.3|721752.3|723754.9|721754.9|723747.1|721747.1|12
1623662490000|2021-06-14 09:21:30|723752.8|721752.8|723757.7|721757.7|723758.4|721758.4|723752.8|721752.8|8
1623662500000|2021-06-14 09:21:40|723758.1|721758.1|723653.3|721653.3|723760.3|721760.3|723639.3|721639.3|21
1623662510000|2021-06-14 09:21:50|723653.2|721653.2|723190.5|722190.5|723658.4|722190.5|723164.8|721652.7|19
1623662520000|2021-06-14 09:22:00|723679.6|721679.6|723254.2|722254.2|723754.1|722254.2|723202.9|721667.1|29
1623662530000|2021-06-14 09:22:10|723250.2|722250.2|723509.8|721509.8|723603.2|722250.2|723093.7|721501.6|36
1623662540000|2021-06-14 09:22:20|723502|721502|723530.3|721530.3|723532.9|721532.9|723486.5|721486.5|31
1623662550000|2021-06-14 09:22:30|723529.4|721529.4|723567.6|721567.6|723574|721574|723529.4|721529.4|30
1623662560000|2021-06-14 09:22:40|723568.6|721568.6|723597.3|721597.3|723601|721601|723557.5|721557.5|27
1623662570000|2021-06-14 09:22:50|723599|721599|723598.7|721598.7|723605.3|721605.3|723597.2|721597.2|17
1623662580000|2021-06-14 09:23:00|723601.2|721601.2|723611.5|721611.5|723611.7|721611.7|723601.2|721601.2|19
1623662590000|2021-06-14 09:23:10|723611.2|721611.2|723608.4|721608.4|723611.3|721611.3|723608.3|721608.3|9
1623662600000|2021-06-14 09:23:20|723606.2|721606.2|723607.7|721607.7|723608.1|721608.1|723603.4|721603.4|11
1623662610000|2021-06-14 09:23:30|723608.6|721608.6|723625.2|721625.2|723625.2|722145.7|723145.7|721572.6|24
1623662620000|2021-06-14 09:23:40|723625.1|721625.1|723636.5|721636.5|723649.2|721649.2|723623.6|721623.6|22
1623662630000|2021-06-14 09:23:50|723635.5|721635.5|723630.3|721630.3|723639.6|721639.6|723627.9|721627.9|18
1623662640000|2021-06-14 09:24:00|723631.5|721631.5|723626.9|721626.9|723634.6|721634.6|723625.3|721625.3|24
1623662650000|2021-06-14 09:24:10|723627.4|721627.4|723631.8|721631.8|723632.3|721632.3|723626.6|721626.6|23
1623662660000|2021-06-14 09:24:20|723629.8|721629.8|723621.8|721621.8|723642.2|722143.6|723143.6|721621.8|27
1623662670000|2021-06-14 09:24:30|723621.2|721621.2|723565.9|721565.9|723622.2|721622.2|723563.7|721563.7|29
1623662680000|2021-06-14 09:24:40|723567.7|721567.7|723537.6|721537.6|723567.7|721567.7|723536.6|721536.6|23
1623662690000|2021-06-14 09:24:50|723539.2|721539.2|723486|721486|723539.2|721996|722980.3|721480.1|16
1623662700000|2021-06-14 09:25:00|723485.7|721485.7|723488|721488|723488.2|721488.2|723480.3|721480.3|15
1623662710000|2021-06-14 09:25:10|723489.4|721489.4|723057.1|722057.1|723539.4|722065.8|723039.5|721482.9|31
1623662720000|2021-06-14 09:25:20|723051.5|722051.5|722992.6|721992.6|723553.1|722052.4|722992.6|721503.6|33
1623662730000|2021-06-14 09:25:30|722993.5|721993.5|723509.5|721509.5|723509.8|722009.4|722992.6|721507.3|30
1623662740000|2021-06-14 09:25:40|723510.8|721510.8|723503.8|721503.8|723520.8|721520.8|723503.4|721503.4|19
1623662750000|2021-06-14 09:25:50|723503.2|721503.2|723029.1|722029.1|723544.8|722029.1|723004.2|721503.2|27
1623662760000|2021-06-14 09:26:00|723033|722033|723031.8|722031.8|723041.2|722041.2|723024.6|722024.6|28
1623662770000|2021-06-14 09:26:10|723032.1|722032.1|723024.5|722024.5|723530.8|722039.8|723024.5|721513.1|28
1623662780000|2021-06-14 09:26:20|723010.8|722010.8|723034.8|722034.8|723547.8|722041|723010.8|721527.4|35
1623662790000|2021-06-14 09:26:30|723033.4|722033.4|723064.5|722064.5|723067.2|722067.2|723033.4|722033.4|26
1623662800000|2021-06-14 09:26:40|723563.5|721563.5|723549|721549|723590.2|722079.6|723048.5|721542.4|29
1623662810000|2021-06-14 09:26:50|723547.2|721547.2|723579.4|721579.4|723579.4|721579.4|723535.9|721535.9|33
1623662820000|2021-06-14 09:27:00|723573.1|721573.1|723586.7|721586.7|723592.7|721592.7|723569.4|721569.4|17
1623662830000|2021-06-14 09:27:10|723589.5|721589.5|723595.3|721595.3|723607.8|721607.8|723589.5|721589.5|21
1623662840000|2021-06-14 09:27:20|723587.2|721587.2|723114.9|722114.9|723594.9|722117.4|723095.8|721587.2|24
1623662850000|2021-06-14 09:27:30|723119.2|722119.2|723111.7|722111.7|723622.8|722119.3|723111|721605.1|18
1623662860000|2021-06-14 09:27:40|723112.8|722112.8|723604|721604|723604.7|722126.5|723106.4|721604|18
1623662870000|2021-06-14 09:27:50|723605.3|721605.3|723130.9|722130.9|723630.9|722136.8|723115.8|721605.3|21
1623662880000|2021-06-14 09:28:00|723120.6|722120.6|723127.5|722127.5|723130.7|722130.7|723120.6|722120.6|16
1623662890000|2021-06-14 09:28:10|723121.9|722121.9|723125.9|722125.9|723138.9|722138.9|723106.4|722106.4|22
1623662900000|2021-06-14 09:28:20|723112|722112|723104|722104|723120.1|722120.1|723104|722104|15
1623662910000|2021-06-14 09:28:30|723112.1|722112.1|722983|721983|723494.7|722112.3|722979.7|721494.7|23
1623662920000|2021-06-14 09:28:40|722987|721987|722977.9|721977.9|722987|721987|722971.5|721971.5|26
1623662930000|2021-06-14 09:28:50|722973.6|721973.6|722973.9|721973.9|722976.9|721976.9|722973.6|721973.6|20
1623662940000|2021-06-14 09:29:00|722974.4|721974.4|722973.4|721973.4|722974.5|721974.5|722971.2|721971.2|17
1623662950000|2021-06-14 09:29:10|722973.2|721973.2|722971.9|721971.9|722975.2|721975.2|722971.9|721971.9|19
1623662960000|2021-06-14 09:29:20|722970.1|721970.1|722848.3|721848.3|723477.5|721970.1|722847.9|721469.2|28
1623662970000|2021-06-14 09:29:30|722850.4|721850.4|722844.3|721844.3|722850.4|721850.4|722840.5|721840.5|29
1623662980000|2021-06-14 09:29:40|722845.5|721845.5|722845|721845|722850.2|721850.2|722842|721842|18
1623662990000|2021-06-14 09:29:50|722844.5|721844.5|722849.5|721849.5|722849.5|721849.5|722837.9|721837.9|20
1623663000000|2021-06-14 09:30:00|722849.1|721849.1|723408|721408|723413.7|721872.9|722849.1|721390.3|29
1623663010000|2021-06-14 09:30:10|723408.6|721408.6|723419.7|721419.7|723422.8|721422.8|723403.8|721403.8|20
1623663020000|2021-06-14 09:30:20|723420.7|721420.7|722931.7|721931.7|723421|721936.7|722931.7|721416.1|13
1623663030000|2021-06-14 09:30:30|722934.2|721934.2|723514.5|721514.5|723518.7|721989.9|722934.2|721487|21
1623663040000|2021-06-14 09:30:40|723512.8|721512.8|723014|722014|723517.9|722019.6|723014|721512.8|15
1623663050000|2021-06-14 09:30:50|723014.4|722014.4|723022|722022|723023.3|722023.3|723013|722013|20
1623663060000|2021-06-14 09:31:00|723029.9|722029.9|723055.2|722055.2|723572.1|722075.2|723029.9|721567.7|22
1623663070000|2021-06-14 09:31:10|723060.5|722060.5|723032.2|722032.2|723536.8|722060.5|723024.5|721524|21
1623663080000|2021-06-14 09:31:20|723033|722033|723035.6|722035.6|723036.9|722036.9|723030.4|722030.4|18
1623663090000|2021-06-14 09:31:30|723038|722038|723557.2|721557.2|723562.8|722062.4|723036.1|721543.4|11
1623663100000|2021-06-14 09:31:40|723556.2|721556.2|723557.9|721557.9|723558.5|721558.5|723549.9|721549.9|9
1623663110000|2021-06-14 09:31:50|723557.1|721557.1|723560|721560|723562.4|721562.4|723557.1|721557.1|14
1623663120000|2021-06-14 09:32:00|723559.1|721559.1|723055|722055|723559.1|722055.7|723051.2|721551.8|18
1623663130000|2021-06-14 09:32:10|723056.3|722056.3|723055.2|722055.2|723565.7|722063.1|723045.1|721556.6|15
1623663140000|2021-06-14 09:32:20|723055.3|722055.3|723069.6|722069.6|723079.4|722079.4|723047.4|722047.4|14
1623663150000|2021-06-14 09:32:30|723068.9|722068.9|723077.8|722077.8|723103.2|722103.2|723056.1|722056.1|29
1623663160000|2021-06-14 09:32:40|723076.5|722076.5|723068.8|722068.8|723077.9|722077.9|723065.4|722065.4|18
1623663170000|2021-06-14 09:32:50|723072.2|722072.2|723073.5|722073.5|723075|722075|723065.7|722065.7|8
1623663180000|2021-06-14 09:33:00|723075.6|722075.6|723261.4|722261.4|723670.8|722271.9|723075|721670.8|26
1623663190000|2021-06-14 09:33:10|723258.3|722258.3|723251.5|722251.5|723258.3|722258.3|723237|722237|20
1623663200000|2021-06-14 09:33:20|723252.4|722252.4|723342.3|722342.3|723342.3|722342.3|723247|722247|28
1623663210000|2021-06-14 09:33:30|723345.1|722345.1|723345.6|722345.6|723851.9|722354.8|723345.1|721851.9|21
1623663220000|2021-06-14 09:33:40|723346.1|722346.1|723327.9|722327.9|723346.1|722346.1|723320.7|722320.7|15
1623663230000|2021-06-14 09:33:50|723318.4|722318.4|723744.1|721744.1|723756.2|722318.4|723262.5|721713.5|23
1623663240000|2021-06-14 09:34:00|723744.2|721744.2|723825.5|721825.5|723826|721826|723744.2|721744.2|18
1623663250000|2021-06-14 09:34:10|723822.3|721822.3|723823.4|721823.4|723849.6|722369.7|723327.2|721821.2|12
1623663260000|2021-06-14 09:34:20|723816.5|721816.5|723827.6|721827.6|723831.1|721831.1|723816.5|721816.5|17
1623663270000|2021-06-14 09:34:30|723827|721827|723821.7|721821.7|723834.5|721834.5|723821.7|721821.7|9
1623663280000|2021-06-14 09:34:40|723823.2|721823.2|723777.4|721777.4|723831.3|721831.3|723775|721775|22
1623663290000|2021-06-14 09:34:50|723779.5|721779.5|723800.8|721800.8|723803.8|721803.8|723775.6|721775.6|18
1623663300000|2021-06-14 09:35:00|723805.6|721805.6|723943.9|721943.9|723946.2|722436|723396.8|721805.6|31
1623663310000|2021-06-14 09:35:10|723468.3|722468.3|723521.9|722521.9|724032.9|722525.8|723468.3|721985|20
1623663320000|2021-06-14 09:35:20|723508.1|722508.1|723864.8|721864.8|723997.4|722508.1|723394.2|721857.3|26
1623663330000|2021-06-14 09:35:30|723865.2|721865.2|723868.9|721868.9|723878.3|721878.3|723858.3|721858.3|25
1623663340000|2021-06-14 09:35:40|723869.3|721869.3|723869|721869|723871.8|722371.8|723361.6|721867|15
1623663350000|2021-06-14 09:35:50|723868.4|721868.4|723878.9|721878.9|723891.4|722381.4|723368.7|721868.4|22
1623663360000|2021-06-14 09:36:00|723922.3|721922.3|723917|721917|723924.1|722420|723412.3|721916.1|17
1623663370000|2021-06-14 09:36:10|723918.8|721918.8|723367.9|722367.9|723922|722381.6|723367.9|721882.3|25
1623663380000|2021-06-14 09:36:20|723368.5|722368.5|723349|722349|723368.5|722368.5|723325.4|722325.4|31
1623663390000|2021-06-14 09:36:30|723854.8|721854.8|723837.9|721837.9|723855.4|721855.4|723835.1|721835.1|19
1623663400000|2021-06-14 09:36:40|723837.7|721837.7|723836|721836|723842.6|721842.6|723833.2|721833.2|16
1623663410000|2021-06-14 09:36:50|723834|721834|723834.9|721834.9|723836.8|721836.8|723832.7|721832.7|20
1623663420000|2021-06-14 09:37:00|723834.8|721834.8|723298.9|722298.9|723836|722328.3|723286.1|721834.8|21
1623663430000|2021-06-14 09:37:10|723299.4|722299.4|723277.4|722277.4|723299.7|722299.7|723275.8|722275.8|26
1623663440000|2021-06-14 09:37:20|723278.5|722278.5|723288|722288|723288|722288|723278.5|722278.5|16
1623663450000|2021-06-14 09:37:30|723287.7|722287.7|723207.4|722207.4|723289|722289|723173|722173|22
1623663460000|2021-06-14 09:37:40|723205.3|722205.3|723209.7|722209.7|723217.5|722217.5|723202.4|722202.4|17
1623663470000|2021-06-14 09:37:50|723213.9|722213.9|723175.3|722175.3|723213.9|722213.9|723146.7|722146.7|22
1623663480000|2021-06-14 09:38:00|723177.4|722177.4|723147.7|722147.7|723178.1|722178.1|723128.1|722128.1|27
1623663490000|2021-06-14 09:38:10|723142.9|722142.9|723151.3|722151.3|723152.8|722152.8|723142.5|722142.5|23
1623663500000|2021-06-14 09:38:20|723152.6|722152.6|723188.7|722188.7|723206.5|722206.5|723152.6|722152.6|24
1623663510000|2021-06-14 09:38:30|723186.4|722186.4|723171.2|722171.2|723200.4|722200.4|723169.1|722169.1|22
1623663520000|2021-06-14 09:38:40|723169.7|722169.7|723176.1|722176.1|723189.5|722189.5|723169.7|722169.7|21
1623663530000|2021-06-14 09:38:50|723185|722185|723179.9|722179.9|723185.5|722185.5|723179.1|722179.1|10
1623663540000|2021-06-14 09:39:00|723182.6|722182.6|723214.6|722214.6|723752|722250.1|723179.7|721752|25
1623663550000|2021-06-14 09:39:10|723196.3|722196.3|723206.6|722206.6|723212.8|722212.8|723154.3|722154.3|24
1623663560000|2021-06-14 09:39:20|723199.6|722199.6|723195.3|722195.3|723207|722207|723189.2|722189.2|12
1623663570000|2021-06-14 09:39:30|723194.7|722194.7|723231|722231|723232.3|722232.3|723194.7|722194.7|18
1623663580000|2021-06-14 09:39:40|723228.4|722228.4|723218.6|722218.6|723230.2|722230.2|723218.1|722218.1|11
1623663590000|2021-06-14 09:39:50|723216.5|722216.5|723228.3|722228.3|723228.7|722228.7|723216.5|722216.5|10
1623663600000|2021-06-14 09:40:00|723228.6|722228.6|723165.6|722165.6|723247.9|722247.9|723165.6|722165.6|26
1623663610000|2021-06-14 09:40:10|723169.3|722169.3|723213.9|722213.9|723213.9|722213.9|723148.7|722148.7|30
1623663620000|2021-06-14 09:40:20|723229.3|722229.3|723750.8|721750.8|723750.8|722256.4|723212|721750.8|22
1623663630000|2021-06-14 09:40:30|723747.5|721747.5|723186.9|722186.9|723747.5|722240.3|723180|721747.5|22
1623663640000|2021-06-14 09:40:40|723189|722189|723182.3|722182.3|723191|722191|723171.6|722171.6|24
1623663650000|2021-06-14 09:40:50|723168.7|722168.7|723275.6|722275.6|723775.4|722275.6|723168.7|721745.6|25
1623663660000|2021-06-14 09:41:00|723276.7|722276.7|723336.2|722336.2|723342.6|722342.6|723274.3|722274.3|22
1623663670000|2021-06-14 09:41:10|723338.6|722338.6|723314.9|722314.9|723339.6|722339.6|723305.7|722305.7|27
1623663680000|2021-06-14 09:41:20|723316.1|722316.1|723316.2|722316.2|723322.5|722322.5|723294.4|722294.4|23
1623663690000|2021-06-14 09:41:30|723320.1|722320.1|723295.4|722295.4|723320.1|722320.1|723293.3|722293.3|16
1623663700000|2021-06-14 09:41:40|723295.7|722295.7|723288.7|722288.7|723304.4|722304.4|723287.6|722287.6|9
1623663710000|2021-06-14 09:41:50|723290.2|722290.2|723304.2|722304.2|723308.1|722308.1|723290.2|722290.2|14
1623663720000|2021-06-14 09:42:00|723302.9|722302.9|723326.7|722326.7|723338.3|722338.3|723298.6|722298.6|20
1623663730000|2021-06-14 09:42:10|723329|722329|723393.6|722393.6|723432.9|722432.9|723320|722320|19
1623663740000|2021-06-14 09:42:20|723395.3|722395.3|723485.2|722485.2|723491.3|722491.3|723387|722387|22
1623663750000|2021-06-14 09:42:30|723483.4|722483.4|723522.5|722522.5|723537.3|722537.3|723425.6|722425.6|26
1623663760000|2021-06-14 09:42:40|723529.5|722529.5|723648.7|722648.7|723664.6|722664.6|723510.6|722510.6|29
1623663770000|2021-06-14 09:42:50|723654.7|722654.7|723668.3|722668.3|723673.4|722673.4|723654.7|722654.7|26
1623663780000|2021-06-14 09:43:00|723668|722668|723593.9|722593.9|723677.4|722677.4|723565.6|722565.6|29
1623663790000|2021-06-14 09:43:10|723590|722590|723600.5|722600.5|723614.5|722614.5|723557|722557|28
1623663800000|2021-06-14 09:43:20|723609.8|722609.8|723615.4|722615.4|723631.7|722631.7|723609.7|722609.7|22
1623663810000|2021-06-14 09:43:30|723616.9|722616.9|723593.7|722593.7|723617|722617|723573|722573|29
1623663820000|2021-06-14 09:43:40|723591.1|722591.1|723611.4|722611.4|723657.6|722657.6|723591.1|722591.1|29
1623663830000|2021-06-14 09:43:50|723613|722613|723614.1|722614.1|723632.8|722632.8|723611.1|722611.1|18
1623663840000|2021-06-14 09:44:00|723613.7|722613.7|723585.9|722585.9|723617.6|722617.6|723585.5|722585.5|24
1623663850000|2021-06-14 09:44:10|723585.5|722585.5|723578|722578|723602.2|722602.2|723563.5|722563.5|25
1623663860000|2021-06-14 09:44:20|723585.4|722585.4|723587.5|722587.5|723588.5|722588.5|723579.1|722579.1|23
1623663870000|2021-06-14 09:44:30|723590.5|722590.5|723586.5|722586.5|723598|722598|723586.5|722586.5|15
1623663880000|2021-06-14 09:44:40|723583.8|722583.8|723802.1|722802.1|724286.8|722808.6|723569.9|722281.2|36
1623663890000|2021-06-14 09:44:50|723794.7|722794.7|723782.5|722782.5|723799|722799|723782.5|722782.5|25
1623663900000|2021-06-14 09:45:00|723764.8|722764.8|723794.4|722794.4|724306.9|722802.7|723701.8|722264.4|28
1623663910000|2021-06-14 09:45:10|723791.9|722791.9|723706.3|722706.3|723799.5|722799.5|723706.3|722706.3|29
1623663920000|2021-06-14 09:45:20|723711.1|722711.1|723782.7|722782.7|723782.7|722782.7|723702.8|722702.8|31
1623663930000|2021-06-14 09:45:30|723780.1|722780.1|723774.8|722774.8|723786.9|722786.9|723765.4|722765.4|22
1623663940000|2021-06-14 09:45:40|723776.6|722776.6|723701.7|722701.7|723783.3|722783.3|723697.2|722697.2|25
1623663950000|2021-06-14 09:45:50|723685.8|722685.8|723702|722702|723718.1|722718.1|723652|722652|34
1623663960000|2021-06-14 09:46:00|724213.4|722213.4|724193.7|722193.7|724220.5|722716.6|723675.9|722193.7|26
1623663970000|2021-06-14 09:46:10|724198.2|722198.2|724230.6|722230.6|724234.4|722732.9|723713.9|722187.4|24
1623663980000|2021-06-14 09:46:20|724226.9|722226.9|723719.8|722719.8|724226.9|722730.2|723712.8|722206.5|31
1623663990000|2021-06-14 09:46:30|723720|722720|723729.8|722729.8|723735.7|722735.7|723684|722684|29
1623664000000|2021-06-14 09:46:40|723731.1|722731.1|723750.5|722750.5|723776.2|722776.2|723725.1|722725.1|19
1623664010000|2021-06-14 09:46:50|723759.3|722759.3|723763.8|722763.8|724245.3|722767|723742.8|722245.3|28
1623664020000|2021-06-14 09:47:00|723764.7|722764.7|724218.3|722218.3|724256.4|722771|723758.3|722214.8|28
1623664030000|2021-06-14 09:47:10|723718.1|722718.1|723682.7|722682.7|723723.5|722723.5|723675|722675|22
1623664040000|2021-06-14 09:47:20|723682.1|722682.1|723687.2|722687.2|723695|722695|723677.4|722677.4|20
1623664050000|2021-06-14 09:47:30|723687.4|722687.4|724103.2|722103.2|724103.2|722696.8|723545.8|722103.2|28
1623664060000|2021-06-14 09:47:40|724104.4|722104.4|724095.6|722095.6|724107.7|722107.7|724091.9|722091.9|23
1623664070000|2021-06-14 09:47:50|724096|722096|724071.6|722071.6|724096|722096|724058.5|722058.5|21
1623664080000|2021-06-14 09:48:00|723555.7|722555.7|723552.1|722552.1|723555.7|722555.7|723541.7|722541.7|28
1623664090000|2021-06-14 09:48:10|723551.5|722551.5|723484.5|722484.5|723552|722552|723473.1|722473.1|26
1623664100000|2021-06-14 09:48:20|723484.8|722484.8|723483.1|722483.1|723484.9|722484.9|723482.1|722482.1|15
1623664110000|2021-06-14 09:48:30|723482.8|722482.8|723453.5|722453.5|723483.4|722483.4|723451.3|722451.3|19
1623664120000|2021-06-14 09:48:40|723453.3|722453.3|723452.5|722452.5|723457.6|722457.6|723451.6|722451.6|19
1623664130000|2021-06-14 09:48:50|723452.2|722452.2|723464.7|722464.7|723467.6|722467.6|723438.8|722438.8|20
1623664140000|2021-06-14 09:49:00|723465|722465|723476.4|722476.4|723476.5|722476.5|723462.7|722462.7|26
1623664150000|2021-06-14 09:49:10|723478.8|722478.8|723347|722347|723479.6|722479.6|723347|722347|24
1623664160000|2021-06-14 09:49:20|723289.7|722289.7|723286.9|722286.9|723291|722291|723270.2|722270.2|25
1623664170000|2021-06-14 09:49:30|723288|722288|723369.4|722369.4|723846.3|722389.1|723288|721801|29
1623664180000|2021-06-14 09:49:40|723371.4|722371.4|723383.7|722383.7|723396.1|722396.1|723368.9|722368.9|23
1623664190000|2021-06-14 09:49:50|723385|722385|723325.7|722325.7|723417.2|722417.2|723323.2|722323.2|31
1623664200000|2021-06-14 09:50:00|723345|722345|723875.1|721875.1|723889.7|722420.7|723345|721862.5|31
1623664210000|2021-06-14 09:50:10|723872.5|721872.5|723318.9|722318.9|723872.5|722341.2|723280.9|721869.3|21
1623664220000|2021-06-14 09:50:20|723318.3|722318.3|723314.6|722314.6|723321.9|722321.9|723310.6|722310.6|16
1623664230000|2021-06-14 09:50:30|723314.7|722314.7|723364.5|722364.5|723373.4|722373.4|723314.2|722314.2|15
1623664240000|2021-06-14 09:50:40|723363.1|722363.1|723392.4|722392.4|723394|722394|723361.5|722361.5|19
1623664250000|2021-06-14 09:50:50|723393.8|722393.8|723387.1|722387.1|723410.7|722410.7|723371|722371|24
1623664260000|2021-06-14 09:51:00|723375|722375|723286|722286|723827.3|722395.5|723277.1|721790.1|29
1623664270000|2021-06-14 09:51:10|723280.9|722280.9|723247.8|722247.8|723281.3|722281.3|723235|722235|26
1623664280000|2021-06-14 09:51:20|723245.4|722245.4|723238.5|722238.5|723245.4|722245.4|723236|722236|14
1623664290000|2021-06-14 09:51:30|723236.6|722236.6|723279.3|722279.3|723290.5|722290.5|723236.6|722236.6|17
1623664300000|2021-06-14 09:51:40|723283.5|722283.5|723380.4|722380.4|723396|722396|723282.6|722282.6|28
1623664310000|2021-06-14 09:51:50|723378.4|722378.4|723412.2|722412.2|723904.5|722412.6|723376.3|721904.5|32
1623664320000|2021-06-14 09:52:00|723416.2|722416.2|723399.6|722399.6|723422.7|722422.7|723391.3|722391.3|24
1623664330000|2021-06-14 09:52:10|723396.6|722396.6|723315.8|722315.8|723843.4|722396.7|723289.3|721843.4|32
1623664340000|2021-06-14 09:52:20|723307.8|722307.8|723291.4|722291.4|723310|722310|723276|722276|27
1623664350000|2021-06-14 09:52:30|723290.2|722290.2|723290.2|722290.2|723291.2|722291.2|723276.3|722276.3|16
1623664360000|2021-06-14 09:52:40|723291.5|722291.5|723253.7|722253.7|723291.5|722291.5|723233.5|722233.5|30
1623664370000|2021-06-14 09:52:50|723250.2|722250.2|723243.5|722243.5|723256.2|722256.2|723239.9|722239.9|14
1623664380000|2021-06-14 09:53:00|723248.9|722248.9|723357.4|722357.4|723357.7|722357.7|723246.7|722246.7|28
1623664390000|2021-06-14 09:53:10|723358.5|722358.5|723495.8|722495.8|723497.3|722497.3|723358.5|722358.5|26
1623664400000|2021-06-14 09:53:20|723499.3|722499.3|723563.6|722563.6|723598.9|722598.9|723499.3|722499.3|33
1623664410000|2021-06-14 09:53:30|723564.2|722564.2|723970.5|721970.5|724067.4|722564.4|723498.1|721970.5|26
1623664420000|2021-06-14 09:53:40|723978.4|721978.4|723968.9|721968.9|723978.4|721978.4|723965.6|721965.6|10
1623664430000|2021-06-14 09:53:50|723971.1|721971.1|723990.3|721990.3|723993|721993|723969.4|721969.4|20
1623664440000|2021-06-14 09:54:00|723989.4|721989.4|723413.2|722413.2|723989.4|722473.4|723400.1|721902.4|28
1623664450000|2021-06-14 09:54:10|723410.9|722410.9|723380|722380|723410.9|722410.9|723343.7|722343.7|27
1623664460000|2021-06-14 09:54:20|723378.3|722378.3|723379.6|722379.6|723382.4|722382.4|723377.3|722377.3|16
1623664470000|2021-06-14 09:54:30|723375.5|722375.5|723372.6|722372.6|723380.8|722380.8|723371.7|722371.7|15
1623664480000|2021-06-14 09:54:40|723381.9|722381.9|723378.7|722378.7|723392|722392|723371.2|722371.2|19
1623664490000|2021-06-14 09:54:50|723395.7|722395.7|723434.4|722434.4|723434.4|722434.4|723395.1|722395.1|23
1623664500000|2021-06-14 09:55:00|723436.5|722436.5|723440.3|722440.3|723440.3|722440.3|723434.9|722434.9|15
1623664510000|2021-06-14 09:55:10|723439.6|722439.6|723497.1|722497.1|723498|722498|723437.6|722437.6|27
1623664520000|2021-06-14 09:55:20|723498.1|722498.1|723489.7|722489.7|723498.2|722498.2|723482.8|722482.8|19
1623664530000|2021-06-14 09:55:30|723490.8|722490.8|723486.7|722486.7|723601.5|722601.5|723472.2|722472.2|33
1623664540000|2021-06-14 09:55:40|723486.5|722486.5|723476.9|722476.9|723488.2|722488.2|723476.7|722476.7|26
1623664550000|2021-06-14 09:55:50|723475.7|722475.7|723424.6|722424.6|723476.4|722476.4|723420.7|722420.7|29
1623664560000|2021-06-14 09:56:00|723429.2|722429.2|723340.8|722340.8|723438.6|722438.6|723334.5|722334.5|29
1623664570000|2021-06-14 09:56:10|723339.7|722339.7|723331.7|722331.7|723339.7|722339.7|723319.1|722319.1|18
1623664580000|2021-06-14 09:56:20|723329.1|722329.1|723199|722199|723808.1|722332.9|723199|721808.1|22
1623664590000|2021-06-14 09:56:30|723202.6|722202.6|723184|722184|723216.7|722216.7|723179.1|722179.1|32
1623664600000|2021-06-14 09:56:40|723172.5|722172.5|723166.2|722166.2|723216.8|722216.8|723154.2|722154.2|28
1623664610000|2021-06-14 09:56:50|723164.5|722164.5|723196.7|722196.7|723203.5|722203.5|723155.2|722155.2|25
1623664620000|2021-06-14 09:57:00|723189.9|722189.9|723146.9|722146.9|723200.1|722200.1|723144.1|722144.1|20
1623664630000|2021-06-14 09:57:10|723145.5|722145.5|723144.3|722144.3|723154.3|722154.3|723131.9|722131.9|24
1623664640000|2021-06-14 09:57:20|723144.4|722144.4|723154.7|722154.7|723159.6|722159.6|723132.9|722132.9|21
1623664650000|2021-06-14 09:57:30|723157.5|722157.5|723210.8|722210.8|723220|722220|723121.5|722121.5|27
1623664660000|2021-06-14 09:57:40|723209.4|722209.4|723232.7|722232.7|723245.6|722245.6|723203.6|722203.6|30
1623664670000|2021-06-14 09:57:50|723233.9|722233.9|723220.6|722220.6|723233.9|722233.9|723215.7|722215.7|22
1623664680000|2021-06-14 09:58:00|723219.2|722219.2|723222.6|722222.6|723225.6|722225.6|723219.2|722219.2|17
1623664690000|2021-06-14 09:58:10|723221.8|722221.8|723224.4|722224.4|723224.4|722224.4|723218.9|722218.9|15
1623664700000|2021-06-14 09:58:20|723232.6|722232.6|723190.9|722190.9|723233|722233|723186.3|722186.3|21
1623664710000|2021-06-14 09:58:30|723194.7|722194.7|723199.9|722199.9|723202.7|722202.7|723162.6|722162.6|26
1623664720000|2021-06-14 09:58:40|723199.3|722199.3|723240.6|722240.6|723240.6|722240.6|723197|722197|22
1623664730000|2021-06-14 09:58:50|723236|722236|723230.7|722230.7|723238.2|722238.2|723220.5|722220.5|24
1623664740000|2021-06-14 09:59:00|723226.7|722226.7|723208.2|722208.2|723226.7|722226.7|723197.5|722197.5|20
1623664750000|2021-06-14 09:59:10|723206.5|722206.5|723228.3|722228.3|723246.5|722246.5|723206.5|722206.5|22
1623664760000|2021-06-14 09:59:20|723227.4|722227.4|723208.4|722208.4|723227.8|722227.8|723196.1|722196.1|17
1623664770000|2021-06-14 09:59:30|723210.6|722210.6|723166.7|722166.7|723210.6|722210.6|723166.7|722166.7|21
1623664780000|2021-06-14 09:59:40|723169.7|722169.7|723209.1|722209.1|723210|722210|723169.7|722169.7|19
1623664790000|2021-06-14 09:59:50|723207.1|722207.1|723203.2|722203.2|723207.1|722207.1|723197.8|722197.8|15
1623664800000|2021-06-14 10:00:00|723199.7|722199.7|723206.6|722206.6|723206.6|722206.6|723199|722199|18
1623664810000|2021-06-14 10:00:10|723221|722221|723275.2|722275.2|723281.8|722281.8|723221|722221|24
1623664820000|2021-06-14 10:00:20|723274.8|722274.8|723285.6|722285.6|723286.5|722286.5|723274.8|722274.8|16
1623664830000|2021-06-14 10:00:30|723285.2|722285.2|723286.5|722286.5|723287.8|722287.8|723285.2|722285.2|17
1623664840000|2021-06-14 10:00:40|723287.9|722287.9|723323.9|722323.9|723334.4|722334.4|723287.6|722287.6|24
1623664850000|2021-06-14 10:00:50|723323.4|722323.4|723320|722320|723323.4|722323.4|723311.9|722311.9|18
1623664860000|2021-06-14 10:01:00|723319.5|722319.5|723319.8|722319.8|723319.9|722319.9|723307.5|722307.5|21
1623664870000|2021-06-14 10:01:10|723319.4|722319.4|723195.4|722195.4|723319.4|722319.4|723195.2|722195.2|21
1623664880000|2021-06-14 10:01:20|723197.4|722197.4|723159.5|722159.5|723204.6|722204.6|723159.5|722159.5|27
1623664890000|2021-06-14 10:01:30|723161.3|722161.3|723038.9|722038.9|723469.6|722161.3|722991.4|721463.7|29
1623664900000|2021-06-14 10:01:40|723051|722051|723504|721504|723536.5|722056.5|723027.2|721481.9|25
1623664910000|2021-06-14 10:01:50|723498.9|721498.9|723493.6|721493.6|723503.7|721503.7|723486.8|721486.8|20
1623664920000|2021-06-14 10:02:00|723502.3|721502.3|723014.4|722014.4|723510|722014.4|723014.4|721492.8|19
1623664930000|2021-06-14 10:02:10|723029.6|722029.6|723000.5|722000.5|723034.5|722034.5|722995.8|721995.8|15
1623664940000|2021-06-14 10:02:20|723002.6|722002.6|722999.8|721999.8|723002.6|722002.6|722995.7|721995.7|24
1623664950000|2021-06-14 10:02:30|722985.3|721985.3|723021.8|722021.8|723022.8|722022.8|722972.5|721972.5|28
1623664960000|2021-06-14 10:02:40|723021.4|722021.4|722998|721998|723076.6|722076.6|722973.8|721973.8|28
1623664970000|2021-06-14 10:02:50|722999.8|721999.8|722996.2|721996.2|723003.3|722003.3|722996.2|721996.2|15
1623664980000|2021-06-14 10:03:00|722995.7|721995.7|722993.8|721993.8|722998.8|721998.8|722992.7|721992.7|18
1623664990000|2021-06-14 10:03:10|722994.6|721994.6|722993.6|721993.6|722995.8|721995.8|722992.9|721992.9|7
1623665000000|2021-06-14 10:03:20|723002.9|722002.9|722997.7|721997.7|723002.9|722002.9|722991|721991|9
1623665010000|2021-06-14 10:03:30|722991.8|721991.8|723604.9|721604.9|723609.9|722106.6|722986.1|721600.1|20
1623665020000|2021-06-14 10:03:40|723605|721605|723084.5|722084.5|723612.3|722094.1|723084.5|721579.5|21
1623665030000|2021-06-14 10:03:50|723086.3|722086.3|723076.1|722076.1|723094.1|722094.1|723076.1|722076.1|14
1623665040000|2021-06-14 10:04:00|723076|722076|723081.8|722081.8|723082|722082|723073.4|722073.4|12
1623665050000|2021-06-14 10:04:10|723080.9|722080.9|723080.4|722080.4|723093.3|722093.3|723078.2|722078.2|11
1623665060000|2021-06-14 10:04:20|723078.4|722078.4|723092.2|722092.2|723106.5|722106.5|723077.8|722077.8|15
1623665070000|2021-06-14 10:04:30|723097.5|722097.5|723169.3|722169.3|723222.9|722222.9|723097.5|722097.5|24
1623665080000|2021-06-14 10:04:40|723166.2|722166.2|723118.3|722118.3|723175.3|722175.3|723101.9|722101.9|24
1623665090000|2021-06-14 10:04:50|723121.5|722121.5|723120.5|722120.5|723124.3|722124.3|723112.7|722112.7|17
1623665100000|2021-06-14 10:05:00|723117.1|722117.1|723021.8|722021.8|723510.1|722117.1|722999|721484.9|31
1623665110000|2021-06-14 10:05:10|723033.1|722033.1|723085.1|722085.1|723097.2|722097.2|723033.1|722033.1|26
1623665120000|2021-06-14 10:05:20|723085.5|722085.5|723151.5|722151.5|723165.3|722165.3|723082.9|722082.9|18
1623665130000|2021-06-14 10:05:30|723160.6|722160.6|723160|722160|723166.2|722166.2|723155|722155|24
1623665140000|2021-06-14 10:05:40|723161.2|722161.2|723160.1|722160.1|723163.8|722163.8|723157|722157|15
1623665150000|2021-06-14 10:05:50|723159.9|722159.9|723144.7|722144.7|723160|722160|723139.8|722139.8|20
1623665160000|2021-06-14 10:06:00|723145.2|722145.2|723625|721625|723625|722146.4|723119.6|721609.5|11
1623665170000|2021-06-14 10:06:10|723116.3|722116.3|723161.5|722161.5|723683.5|722168.1|723116.3|721664.1|19
1623665180000|2021-06-14 10:06:20|723161.8|722161.8|723203.7|722203.7|723211.3|722211.3|723151.5|722151.5|21
1623665190000|2021-06-14 10:06:30|723202.7|722202.7|723733.9|721733.9|723733.9|722229|723158.3|721718.5|25
1623665200000|2021-06-14 10:06:40|723728.3|721728.3|723721.2|721721.2|723739.1|721739.1|723721.2|721721.2|14
1623665210000|2021-06-14 10:06:50|723722.1|721722.1|723599|721599|723723.6|722126.2|723126.2|721599|23
1623665220000|2021-06-14 10:07:00|723595.3|721595.3|723566.9|721566.9|723595.3|721595.3|723528.7|721528.7|27
1623665230000|2021-06-14 10:07:10|723568.1|721568.1|723555.8|721555.8|723569.4|721569.4|723553.6|721553.6|22
1623665240000|2021-06-14 10:07:20|723557.1|721557.1|723556.9|721556.9|723557.8|721557.8|723548.2|721548.2|18
1623665250000|2021-06-14 10:07:30|723558.9|721558.9|723531|721531|723558.9|721558.9|723530|721530|18
1623665260000|2021-06-14 10:07:40|723529.4|721529.4|723425.3|721425.3|723529.4|721529.4|723423.4|721423.4|30
1623665270000|2021-06-14 10:07:50|723423.4|721423.4|723447.6|721447.6|723458.7|721458.7|723421|721421|20
1623665280000|2021-06-14 10:08:00|723451|721451|723432.1|721432.1|723451|721451|723416.1|721416.1|19
1623665290000|2021-06-14 10:08:10|723430.8|721430.8|723366.5|721366.5|723430.8|721430.8|723358.3|721358.3|26
1623665300000|2021-06-14 10:08:20|723363.6|721363.6|722796.9|721796.9|723370|721807.3|722796.8|721343.9|29
1623665310000|2021-06-14 10:08:30|722798.5|721798.5|722824.3|721824.3|722827.1|721827.1|722796.6|721796.6|15
1623665320000|2021-06-14 10:08:40|722825.6|721825.6|722827.7|721827.7|722827.7|721827.7|722823.1|721823.1|21
1623665330000|2021-06-14 10:08:50|722826.6|721826.6|723344.3|721344.3|723347.9|721853.2|722823.3|721331.5|23
1623665340000|2021-06-14 10:09:00|723345.1|721345.1|723314.6|721314.6|723345.1|721345.1|723300.5|721300.5|17
1623665350000|2021-06-14 10:09:10|723312.6|721312.6|722825.8|721825.8|723312.9|721825.8|722808.8|721307.7|21
1623665360000|2021-06-14 10:09:20|722826.5|721826.5|722830.6|721830.6|722830.6|721830.6|722820.6|721820.6|13
1623665370000|2021-06-14 10:09:30|722830.5|721830.5|722799.9|721799.9|722831.9|721831.9|722789.7|721789.7|21
1623665380000|2021-06-14 10:09:40|722797.8|721797.8|722841.6|721841.6|723295.5|721841.6|722797.8|721284.1|12
1623665390000|2021-06-14 10:09:50|722842.5|721842.5|722841.9|721841.9|722845.3|721845.3|722833|721833|20
1623665400000|2021-06-14 10:10:00|722840.7|721840.7|723370.4|721370.4|723376.5|721888.8|722840.7|721357.1|20
1623665410000|2021-06-14 10:10:10|723370|721370|723465.6|721465.6|723471.7|721957.3|722883.7|721370|25
1623665420000|2021-06-14 10:10:20|723462.5|721462.5|723458.7|721458.7|723463.5|721463.5|723413.8|721413.8|30
1623665430000|2021-06-14 10:10:30|723464.5|721464.5|723458.7|721458.7|723465.8|721465.8|723458|721458|22
1623665440000|2021-06-14 10:10:40|723458.8|721458.8|723459.9|721459.9|723495|721999.5|722990.7|721446.2|24
1623665450000|2021-06-14 10:10:50|723458.9|721458.9|723458.8|721458.8|723463.2|721463.2|723453.4|721453.4|14
1623665460000|2021-06-14 10:11:00|723457.1|721457.1|723451.1|721451.1|723457.2|721457.2|723451.1|721451.1|13
1623665470000|2021-06-14 10:11:10|723451.3|721451.3|722912.1|721912.1|723457.6|721913.1|722907.1|721448.8|16
1623665480000|2021-06-14 10:11:20|722903.5|721903.5|722897.7|721897.7|722915.5|721915.5|722892.5|721892.5|15
1623665490000|2021-06-14 10:11:30|722898.7|721898.7|722897.8|721897.8|722904.3|721904.3|722894.9|721894.9|16
1623665500000|2021-06-14 10:11:40|722896.2|721896.2|722878.2|721878.2|722896.2|721896.2|722870.2|721870.2|12
1623665510000|2021-06-14 10:11:50|722879|721879|722842.8|721842.8|722880.7|721880.7|722831.6|721831.6|19
1623665520000|2021-06-14 10:12:00|722840|721840|722890.5|721890.5|722924|721924|722840|721840|25
1623665530000|2021-06-14 10:12:10|722921.7|721921.7|722951.7|721951.7|722960.1|721960.1|722921.7|721921.7|23
1623665540000|2021-06-14 10:12:20|722954.2|721954.2|722899.7|721899.7|722976.2|721976.2|722883.1|721883.1|17
1623665550000|2021-06-14 10:12:30|722902.4|721902.4|722888.8|721888.8|722904|721904|722882.8|721882.8|15
1623665560000|2021-06-14 10:12:40|722887.2|721887.2|722859.5|721859.5|722889.5|721889.5|722854.4|721854.4|20
1623665570000|2021-06-14 10:12:50|722856.5|721856.5|722871.7|721871.7|722873.8|721873.8|722856.5|721856.5|18
1623665580000|2021-06-14 10:13:00|722871|721871|722875.9|721875.9|722898.5|721898.5|722864.8|721864.8|19
1623665590000|2021-06-14 10:13:10|722876.3|721876.3|722870.7|721870.7|722876.3|721876.3|722863.5|721863.5|28
1623665600000|2021-06-14 10:13:20|722870.3|721870.3|722875.1|721875.1|722892.7|721892.7|722870.3|721870.3|12
1623665610000|2021-06-14 10:13:30|722869.9|721869.9|722993.7|721993.7|722993.7|721993.7|722869.9|721869.9|21
1623665620000|2021-06-14 10:13:40|723000.6|722000.6|723014.7|722014.7|723084.8|722084.8|722998|721998|22
1623665630000|2021-06-14 10:13:50|723021.8|722021.8|723520.6|721520.6|723533.4|722114.5|723021.8|721516.7|24
1623665640000|2021-06-14 10:14:00|723027|722027|722973.6|721973.6|723495.5|722031.8|722971.6|721483.5|23
1623665650000|2021-06-14 10:14:10|722974.7|721974.7|723460.6|721460.6|723538.6|722044.6|722971.3|721460.6|25
1623665660000|2021-06-14 10:14:20|723459.9|721459.9|722940.3|721940.3|723467.5|721945.4|722932.9|721447.6|18
1623665670000|2021-06-14 10:14:30|722942.6|721942.6|722947.6|721947.6|722952.5|721952.5|722935.8|721935.8|19
1623665680000|2021-06-14 10:14:40|722945.5|721945.5|722944.8|721944.8|722958.8|721958.8|722944.8|721944.8|14
1623665690000|2021-06-14 10:14:50|722949.5|721949.5|722941.6|721941.6|723476.9|721982|722941.6|721449.3|24
1623665700000|2021-06-14 10:15:00|722938.9|721938.9|723031.3|722031.3|723404.4|722046.9|722893.2|721398.5|31
1623665710000|2021-06-14 10:15:10|723048.3|722048.3|723661.9|721661.9|723664.4|722159.6|723028.7|721628.9|30
1623665720000|2021-06-14 10:15:20|723665.1|721665.1|723670.3|721670.3|723675|721675|723649.3|721649.3|27
1623665730000|2021-06-14 10:15:30|723668.7|721668.7|723666.4|721666.4|723679.6|721679.6|723664.2|721664.2|23
1623665740000|2021-06-14 10:15:40|723668.9|721668.9|723671.9|721671.9|723684.9|721684.9|723666.8|721666.8|19
1623665750000|2021-06-14 10:15:50|723673.1|721673.1|723372.6|722372.6|723692.5|722379|723289.2|721673.1|17
1623665760000|2021-06-14 10:16:00|723355.7|722355.7|723285.6|722285.6|723355.7|722355.7|723278.4|722278.4|24
1623665770000|2021-06-14 10:16:10|723288.7|722288.7|723309.1|722309.1|723326.7|722326.7|723275.6|722275.6|24
1623665780000|2021-06-14 10:16:20|723312.4|722312.4|723412.3|722412.3|723464.6|722464.6|723312.1|722312.1|22
1623665790000|2021-06-14 10:16:30|723415.2|722415.2|724009.2|722009.2|724047.2|722542.4|723414.5|721919.1|26
1623665800000|2021-06-14 10:16:40|724018|722018|723621.3|722621.3|724177.6|722621.3|723525.2|722017|33
1623665810000|2021-06-14 10:16:50|724135.8|722135.8|724241|722241|724253.2|722629.7|723625.6|722132.4|34
1623665820000|2021-06-14 10:17:00|724242.3|722242.3|723681.5|722681.5|724247.8|722723.1|723677.3|722195.1|37
1623665830000|2021-06-14 10:17:10|723690.5|722690.5|724114.4|722114.4|724188.4|722690.5|723617.4|722107.7|31
1623665840000|2021-06-14 10:17:20|724139|722139|724106.4|722106.4|724139|722636.3|723555.3|722045|33
1623665850000|2021-06-14 10:17:30|724121.2|722121.2|723569.3|722569.3|724127.1|722594.4|723569.3|722111.5|26
1623665860000|2021-06-14 10:17:40|723570.9|722570.9|723570.7|722570.7|723589.3|722589.3|723569.9|722569.9|19
1623665870000|2021-06-14 10:17:50|723570.9|722570.9|723547.7|722547.7|723590.8|722590.8|723545.5|722545.5|19
1623665880000|2021-06-14 10:18:00|723547.1|722547.1|723615.7|722615.7|724121.2|722634.2|723547.1|722062.5|22
1623665890000|2021-06-14 10:18:10|723616.2|722616.2|724171.5|722171.5|724171.5|722681.8|723615.8|722164.2|17
1623665900000|2021-06-14 10:18:20|724173.1|722173.1|723692.9|722692.9|724173.1|722705.7|723690.9|722159.1|24
1623665910000|2021-06-14 10:18:30|723698.2|722698.2|724146.5|722146.5|724160.4|722718.7|723659.5|722146.5|28
1623665920000|2021-06-14 10:18:40|723661.7|722661.7|723684.3|722684.3|724200.9|722702.8|723661.1|722187.1|31
1623665930000|2021-06-14 10:18:50|723685|722685|723701.3|722701.3|724213.2|722701.5|723631.9|722114.6|21
1623665940000|2021-06-14 10:19:00|723704.7|722704.7|723696.8|722696.8|723704.7|722704.7|723674.6|722674.6|20
1623665950000|2021-06-14 10:19:10|723679.1|722679.1|723688.6|722688.6|723694.6|722694.6|723679.1|722679.1|14
1623665960000|2021-06-14 10:19:20|723687.8|722687.8|723551.4|722551.4|723689.3|722689.3|723529|722529|24
1623665970000|2021-06-14 10:19:30|723553.2|722553.2|723581.7|722581.7|723582.2|722582.2|723549.4|722549.4|28
1623665980000|2021-06-14 10:19:40|723580.9|722580.9|723593.5|722593.5|723593.5|722593.5|723580|722580|23
1623665990000|2021-06-14 10:19:50|723591.1|722591.1|723584.4|722584.4|723603.4|722603.4|723581.9|722581.9|25
1623666000000|2021-06-14 10:20:00|723580.7|722580.7|723604.5|722604.5|723604.5|722604.5|723572.2|722572.2|25
1623666010000|2021-06-14 10:20:10|723610.6|722610.6|723626.1|722626.1|723675.7|722675.7|723610.6|722610.6|30
1623666020000|2021-06-14 10:20:20|723634.5|722634.5|723634.1|722634.1|723645.2|722645.2|723631.6|722631.6|20
1623666030000|2021-06-14 10:20:30|723636.7|722636.7|723633.3|722633.3|723639|722639|723631.7|722631.7|21
1623666040000|2021-06-14 10:20:40|723632.4|722632.4|724113.2|722113.2|724120.7|722632.4|723582.6|722103|14
1623666050000|2021-06-14 10:20:50|724116.8|722116.8|723521.9|722521.9|724117.4|722614.9|723508|722037.8|25
1623666060000|2021-06-14 10:21:00|723514.4|722514.4|723532|722532|723533.7|722533.7|723512.9|722512.9|25
1623666070000|2021-06-14 10:21:10|723533.5|722533.5|724078.2|722078.2|724085.1|722534|723528.8|722068.5|18
1623666080000|2021-06-14 10:21:20|724085.6|722085.6|724077.5|722077.5|724089.6|722089.6|724069.1|722069.1|26
1623666090000|2021-06-14 10:21:30|724076.9|722076.9|723586.9|722586.9|724086|722592.6|723565.5|722062.1|23
1623666100000|2021-06-14 10:21:40|723577.2|722577.2|724067.7|722067.7|724078.2|722588|723529.3|722034.6|30
1623666110000|2021-06-14 10:21:50|724068.1|722068.1|724068.5|722068.5|724080.1|722080.1|724066.5|722066.5|19
1623666120000|2021-06-14 10:22:00|724079.9|722079.9|724074|722074|724080.2|722080.2|724063.8|722063.8|19
1623666130000|2021-06-14 10:22:10|724073.8|722073.8|723575.8|722575.8|724084.7|722585.3|723575.8|722071.3|23
1623666140000|2021-06-14 10:22:20|723576.1|722576.1|723584.1|722584.1|723586.1|722586.1|723573.1|722573.1|17
1623666150000|2021-06-14 10:22:30|723580.3|722580.3|724109.1|722109.1|724118.3|722585.4|723574.6|722097.6|27
1623666160000|2021-06-14 10:22:40|724110.2|722110.2|724119.1|722119.1|724127|722127|724110.2|722110.2|23
1623666170000|2021-06-14 10:22:50|724120.8|722120.8|723652.4|722652.4|724128.5|722656.7|723640.7|722114.8|16
1623666180000|2021-06-14 10:23:00|723648.5|722648.5|723650.2|722650.2|723656.6|722656.6|723648.2|722648.2|19
1623666190000|2021-06-14 10:23:10|723652.1|722652.1|723653.8|722653.8|723675.4|722675.4|723651.3|722651.3|21
1623666200000|2021-06-14 10:23:20|723657|722657|723654.5|722654.5|723665.5|722665.5|723653.7|722653.7|14
1623666210000|2021-06-14 10:23:30|723654.9|722654.9|724193.1|722193.1|724199.9|722654.9|723654.9|722184.6|24
1623666220000|2021-06-14 10:23:40|724192.1|722192.1|724203.5|722203.5|724203.5|722203.5|724181.6|722181.6|13
1623666230000|2021-06-14 10:23:50|724203.8|722203.8|723688|722688|724203.8|722692.5|723688|722157.7|27
1623666240000|2021-06-14 10:24:00|723694|722694|723694.2|722694.2|723705.3|722705.3|723684.9|722684.9|30
1623666250000|2021-06-14 10:24:10|723694.9|722694.9|723706.4|722706.4|723706.6|722706.6|723690.7|722690.7|20
1623666260000|2021-06-14 10:24:20|723696.9|722696.9|723711.3|722711.3|723713.7|722713.7|723696.9|722696.9|20
1623666270000|2021-06-14 10:24:30|723710.7|722710.7|723774.3|722774.3|724267|722779.7|723700.8|722261.3|23
1623666280000|2021-06-14 10:24:40|723771.3|722771.3|724258.7|722258.7|724273.5|722771.3|723771.3|722258.7|23
1623666290000|2021-06-14 10:24:50|724259.6|722259.6|724275|722275|724280.2|722280.2|724259.6|722259.6|26
1623666300000|2021-06-14 10:25:00|724263.5|722263.5|723678.1|722678.1|724276.8|722683.7|723659.7|722263.5|29
1623666310000|2021-06-14 10:25:10|723676.7|722676.7|723713.7|722713.7|724212.1|722720.4|723676.7|722203.4|21
1623666320000|2021-06-14 10:25:20|723710.1|722710.1|724188.8|722188.8|724201.3|722716.5|723680.8|722187.4|21
1623666330000|2021-06-14 10:25:30|724203.4|722203.4|724146.8|722146.8|724214.2|722720.1|723680.5|722146.8|34
1623666340000|2021-06-14 10:25:40|724142.9|722142.9|724049|722049|724146.2|722635.3|723573.8|722026|30
1623666350000|2021-06-14 10:25:50|724040.5|722040.5|723562.4|722562.4|724070.8|722565.9|723550.1|722040.5|26
1623666360000|2021-06-14 10:26:00|723563.6|722563.6|724056|722056|724056.9|722565.1|723550|722032.4|19
1623666370000|2021-06-14 10:26:10|724049.1|722049.1|723993.2|721993.2|724053.8|722523.3|723476.8|721985.4|25
1623666380000|2021-06-14 10:26:20|723992.1|721992.1|723492.1|722492.1|723992.1|722505.9|723490|721992.1|21
1623666390000|2021-06-14 10:26:30|723491.3|722491.3|723480.9|722480.9|723498.2|722498.2|723480.9|722480.9|19
1623666400000|2021-06-14 10:26:40|723481.6|722481.6|723970.2|721970.2|723970.2|722486|723468.4|721970.2|17
1623666410000|2021-06-14 10:26:50|723970.4|721970.4|723976.6|721976.6|723985.7|722487.1|723478.9|721970.1|16
1623666420000|2021-06-14 10:27:00|723976.9|721976.9|723482.6|722482.6|723993.1|722489.9|723474|721976.9|18
1623666430000|2021-06-14 10:27:10|723485.7|722485.7|723984.2|721984.2|723984.8|722485.7|723482.4|721980.5|14
1623666440000|2021-06-14 10:27:20|723979.6|721979.6|723448.9|722448.9|723979.6|722455|723445.5|721969.3|16
1623666450000|2021-06-14 10:27:30|723452.6|722452.6|723933.4|721933.4|723933.4|722452.7|723362|721933.4|33
1623666460000|2021-06-14 10:27:40|723436|722436|723943.2|721943.2|723945.4|722460.5|723436|721941.3|28
1623666470000|2021-06-14 10:27:50|723950.9|721950.9|723920|721920|723950.9|722453.7|723411.2|721901.8|27
1623666480000|2021-06-14 10:28:00|723925.2|721925.2|723438.2|722438.2|723953.9|722448.3|723432.6|721922.1|25
1623666490000|2021-06-14 10:28:10|723438.5|722438.5|723941.4|721941.4|723941.4|722447.8|723435.3|721937.3|18
1623666500000|2021-06-14 10:28:20|723940.6|721940.6|723956.9|721956.9|723961.6|721961.6|723933.7|721933.7|24
1623666510000|2021-06-14 10:28:30|723957.9|721957.9|723381.2|722381.2|723957.9|722389|723373.1|721925.9|22
1623666520000|2021-06-14 10:28:40|723379.9|722379.9|723378.4|722378.4|723883.8|722390.2|723360.6|721877.2|30
1623666530000|2021-06-14 10:28:50|723379.7|722379.7|723918.4|721918.4|723923.8|722434.4|723363.6|721862.9|28
1623666540000|2021-06-14 10:29:00|723920.1|721920.1|723936.3|721936.3|723936.3|722444.6|723426.8|721902.1|28
1623666550000|2021-06-14 10:29:10|723958|721958|723963.5|721963.5|723968.6|722468.8|723453|721951.5|22
1623666560000|2021-06-14 10:29:20|723967.6|721967.6|723415.1|722415.1|723968|722444.6|723408.7|721928.6|31
1623666570000|2021-06-14 10:29:30|723414.5|722414.5|723416|722416|723420.1|722420.1|723411.7|722411.7|20
1623666580000|2021-06-14 10:29:40|723415.2|722415.2|723436.2|722436.2|723437.3|722437.3|723408.3|722408.3|22
1623666590000|2021-06-14 10:29:50|723435.2|722435.2|723429.5|722429.5|723437.3|722437.3|723409.9|722409.9|28
1623666600000|2021-06-14 10:30:00|723430.2|722430.2|723432.9|722432.9|723448.4|722448.4|723429.4|722429.4|29
1623666610000|2021-06-14 10:30:10|723439.2|722439.2|723397|722397|723440.2|722440.2|723394.5|722394.5|22
1623666620000|2021-06-14 10:30:20|723396.8|722396.8|723393.7|722393.7|723407|722407|723393.7|722393.7|17
1623666630000|2021-06-14 10:30:30|723400.8|722400.8|723443.9|722443.9|723443.9|722443.9|723380|722380|26
1623666640000|2021-06-14 10:30:40|723463.7|722463.7|723948.4|721948.4|723961.5|722463.7|723425.3|721931.1|27
1623666650000|2021-06-14 10:30:50|723950.1|721950.1|723946.7|721946.7|723954.8|722440.5|723434.7|721933.6|32
1623666660000|2021-06-14 10:31:00|723947|721947|723958.3|721958.3|723961.6|721961.6|723944.5|721944.5|28
1623666670000|2021-06-14 10:31:10|723957.7|721957.7|723382.6|722382.6|723965|722445.8|723374.9|721916.8|27
1623666680000|2021-06-14 10:31:20|723380.7|722380.7|723328.7|722328.7|723384|722384|723314.3|722314.3|25
1623666690000|2021-06-14 10:31:30|723327.2|722327.2|723229.2|722229.2|723329.5|722329.5|723216|722216|30
1623666700000|2021-06-14 10:31:40|723230.2|722230.2|723205.4|722205.4|723231|722231|723205.4|722205.4|20
1623666710000|2021-06-14 10:31:50|723205.6|722205.6|723227|722227|723277.5|722277.5|723189.8|722189.8|28
1623666720000|2021-06-14 10:32:00|723229.3|722229.3|723227.6|722227.6|723242.2|722242.2|723224.2|722224.2|30
1623666730000|2021-06-14 10:32:10|723237.1|722237.1|723226.2|722226.2|723237.7|722237.7|723220.3|722220.3|29
1623666740000|2021-06-14 10:32:20|723218.9|722218.9|723234.5|722234.5|723240.7|722240.7|723218.9|722218.9|24
1623666750000|2021-06-14 10:32:30|723233.3|722233.3|723291.7|722291.7|723798.3|722305.7|723227.3|721751.2|23
1623666760000|2021-06-14 10:32:40|723290.7|722290.7|723289.3|722289.3|723291.6|722291.6|723288.6|722288.6|19
1623666770000|2021-06-14 10:32:50|723287.8|722287.8|723288.8|722288.8|723294.9|722294.9|723286.7|722286.7|14
1623666780000|2021-06-14 10:33:00|723288.4|722288.4|723307.2|722307.2|723814.6|722318.1|723285|721814.6|23
1623666790000|2021-06-14 10:33:10|723317|722317|723807.1|721807.1|723818.5|722317.8|723303.7|721806.2|19
1623666800000|2021-06-14 10:33:20|723806.7|721806.7|723289.8|722289.8|723806.7|722294|723281.1|721800.9|22
1623666810000|2021-06-14 10:33:30|723291.1|722291.1|723306.9|722306.9|723318.8|722318.8|723286.2|722286.2|26
1623666820000|2021-06-14 10:33:40|723308|722308|723313.1|722313.1|723800.9|722319.4|723287.3|721792.2|19
1623666830000|2021-06-14 10:33:50|723313|722313|723305.6|722305.6|723313|722313|723305.3|722305.3|22
1623666840000|2021-06-14 10:34:00|723304|722304|723310.6|722310.6|723807.5|722321.3|723301.5|721802.7|24
1623666850000|2021-06-14 10:34:10|723312.1|722312.1|723207.5|722207.5|723788|722312.1|723207.5|721725.7|31
1623666860000|2021-06-14 10:34:20|723205|722205|723659.7|721659.7|723667.1|722205|723152|721655.6|27
1623666870000|2021-06-14 10:34:30|723660.3|721660.3|723658.2|721658.2|723683.4|721683.4|723656|721656|24
1623666880000|2021-06-14 10:34:40|723657.4|721657.4|723666.6|721666.6|723674.7|721674.7|723651|721651|20
1623666890000|2021-06-14 10:34:50|723665.6|721665.6|723156.5|722156.5|723665.6|722156.5|723156.5|721654.6|18
1623666900000|2021-06-14 10:35:00|723154.2|722154.2|723636.9|721636.9|723655.9|722154.5|723148.2|721633|22
1623666910000|2021-06-14 10:35:10|723637|721637|723630.7|721630.7|723640.5|721640.5|723630.1|721630.1|24
1623666920000|2021-06-14 10:35:20|723631.4|721631.4|723077.4|722077.4|723632.5|722079.7|723063.2|721623|23
1623666930000|2021-06-14 10:35:30|723076.5|722076.5|723070.1|722070.1|723079|722079|723067.8|722067.8|21
1623666940000|2021-06-14 10:35:40|723069.7|722069.7|723069.2|722069.2|723069.8|722069.8|723068.3|722068.3|9
1623666950000|2021-06-14 10:35:50|723070|722070|723571.9|721571.9|723571.9|722074.3|723068.3|721571.9|9
1623666960000|2021-06-14 10:36:00|723569.6|721569.6|723555.2|721555.2|723569.7|721569.7|723552.7|721552.7|19
1623666970000|2021-06-14 10:36:10|723559.2|721559.2|723012.5|722012.5|723561.2|722023.5|723012.5|721523.5|25
1623666980000|2021-06-14 10:36:20|723008.9|722008.9|723514.5|721514.5|723514.5|722008.9|723007.6|721504.9|18
1623666990000|2021-06-14 10:36:30|723518.3|721518.3|723519.8|721519.8|723525.9|721525.9|723515.9|721515.9|13
1623667000000|2021-06-14 10:36:40|723520.3|721520.3|723531|721531|723551.2|721551.2|723520.3|721520.3|21
1623667010000|2021-06-14 10:36:50|723533.6|721533.6|723535.6|721535.6|723539.3|721539.3|723525.7|721525.7|20
1623667020000|2021-06-14 10:37:00|723531.4|721531.4|723518.4|721518.4|723531.4|721531.4|723513.7|721513.7|22
1623667030000|2021-06-14 10:37:10|723025|722025|723018.3|722018.3|723025|722025|723013.4|722013.4|21
1623667040000|2021-06-14 10:37:20|723016.7|722016.7|723021.3|722021.3|723029.7|722029.7|723013|722013|21
1623667050000|2021-06-14 10:37:30|723019.2|722019.2|723006.2|722006.2|723019.2|722019.2|723003.3|722003.3|17
1623667060000|2021-06-14 10:37:40|723009.2|722009.2|722998.3|721998.3|723009.2|722009.2|722993.9|721993.9|21
1623667070000|2021-06-14 10:37:50|723001.1|722001.1|722946.4|721946.4|723513.4|722001.4|722946.4|721481.6|24
1623667080000|2021-06-14 10:38:00|722941.2|721941.2|722964|721964|722968.6|721968.6|722931|721931|29
1623667090000|2021-06-14 10:38:10|722963.7|721963.7|723545.6|721545.6|723556.4|722050.8|722962.7|721528.7|28
1623667100000|2021-06-14 10:38:20|723547.8|721547.8|723103.5|722103.5|723610.3|722110.5|723103.5|721546.4|26
1623667110000|2021-06-14 10:38:30|723102.3|722102.3|723615.4|721615.4|723615.9|722107.9|723100.7|721601.5|19
1623667120000|2021-06-14 10:38:40|723611.9|721611.9|723612.3|721612.3|723615.1|721615.1|723609.3|721609.3|22
1623667130000|2021-06-14 10:38:50|723611.6|721611.6|723624.1|721624.1|723625.9|721625.9|723611.6|721611.6|15
1623667140000|2021-06-14 10:39:00|723621.2|721621.2|723624.4|721624.4|723626.9|721626.9|723620.3|721620.3|16
1623667150000|2021-06-14 10:39:10|723625.4|721625.4|723619.2|721619.2|723625.4|721625.4|723608.9|721608.9|19
1623667160000|2021-06-14 10:39:20|723620.3|721620.3|723622.8|721622.8|723625|721625|723616.5|721616.5|19
1623667170000|2021-06-14 10:39:30|723623|721623|723621.4|721621.4|723627.2|721627.2|723620.6|721620.6|17
1623667180000|2021-06-14 10:39:40|723623.5|721623.5|723623.4|721623.4|723639.7|721639.7|723616|721616|23
1623667190000|2021-06-14 10:39:50|723626.5|721626.5|723631.2|721631.2|723639.7|721639.7|723626.2|721626.2|17
1623667200000|2021-06-14 10:40:00|723632|721632|723650.2|721650.2|723661.4|721661.4|723632|721632|23
1623667210000|2021-06-14 10:40:10|723651.4|721651.4|723636.2|721636.2|723654|721654|723636.2|721636.2|14
1623667220000|2021-06-14 10:40:20|723636.1|721636.1|723645.7|721645.7|723660.8|721660.8|723636.1|721636.1|22
1623667230000|2021-06-14 10:40:30|723645.5|721645.5|723650.3|721650.3|723654.1|721654.1|723639.2|721639.2|18
1623667240000|2021-06-14 10:40:40|723649.7|721649.7|723219.3|722219.3|723649.7|722219.3|723212.3|721644.8|16
1623667250000|2021-06-14 10:40:50|723216|722216|723219|722219|723220.5|722220.5|723215.2|722215.2|10
1623667260000|2021-06-14 10:41:00|723214.6|722214.6|723775.5|721775.5|723789.8|722238.4|723214.6|721775.5|21
1623667270000|2021-06-14 10:41:10|723761.4|721761.4|723747.6|721747.6|723772|721772|723747.6|721747.6|26
1623667280000|2021-06-14 10:41:20|723758.3|721758.3|723748.8|721748.8|723758.3|721758.3|723747.4|721747.4|13
1623667290000|2021-06-14 10:41:30|723750.6|721750.6|723750|721750|723760.2|721760.2|723745.7|721745.7|15
1623667300000|2021-06-14 10:41:40|723745.8|721745.8|723218.6|722218.6|723745.8|722224.8|723212.8|721733|19
1623667310000|2021-06-14 10:41:50|723218.1|722218.1|723737.3|721737.3|723737.3|722248.9|723214.8|721737.3|25
1623667320000|2021-06-14 10:42:00|723737.9|721737.9|723740.3|721740.3|723744|721744|723737.9|721737.9|14
1623667330000|2021-06-14 10:42:10|723742.7|721742.7|723740.4|721740.4|723746.6|721746.6|723740.4|721740.4|9
1623667340000|2021-06-14 10:42:20|723741|721741|723743.1|721743.1|723745.4|721745.4|723741|721741|15
1623667350000|2021-06-14 10:42:30|723742.1|721742.1|723733.7|721733.7|723744.5|721744.5|723733.5|721733.5|18
1623667360000|2021-06-14 10:42:40|723734.2|721734.2|723731.7|721731.7|723738.9|721738.9|723728.1|721728.1|18
1623667370000|2021-06-14 10:42:50|723732.4|721732.4|723724.8|721724.8|723732.4|721732.4|723719.1|721719.1|27
1623667380000|2021-06-14 10:43:00|723724|721724|723721.5|721721.5|723725.6|721725.6|723720.7|721720.7|14
1623667390000|2021-06-14 10:43:10|723717|721717|723716.1|721716.1|723717.1|721717.1|723715.3|721715.3|7
1623667400000|2021-06-14 10:43:20|723715.7|721715.7|723734|721734|723747.5|721747.5|723714.8|721714.8|14
1623667410000|2021-06-14 10:43:30|723738|721738|723735.1|721735.1|723738|721738|723727.3|721727.3|11
1623667420000|2021-06-14 10:43:40|723734.9|721734.9|723735.3|721735.3|723737.4|721737.4|723733|721733|17
1623667430000|2021-06-14 10:43:50|723733.8|721733.8|723751.3|721751.3|723754.1|721754.1|723733.8|721733.8|22
1623667440000|2021-06-14 10:44:00|723747.5|721747.5|723748.1|721748.1|723749.3|721749.3|723733.8|721733.8|25
1623667450000|2021-06-14 10:44:10|723756.4|721756.4|723289|722289|723772.7|722289|723280.5|721747.4|23
1623667460000|2021-06-14 10:44:20|723279.4|722279.4|723328.3|722328.3|723347.9|722347.9|723279.4|722279.4|24
1623667470000|2021-06-14 10:44:30|723329.2|722329.2|723320.5|722320.5|723329.8|722329.8|723318.3|722318.3|24
1623667480000|2021-06-14 10:44:40|723322.8|722322.8|723909.6|721909.6|723927.6|722440.9|723321.2|721909.6|25
1623667490000|2021-06-14 10:44:50|723909.5|721909.5|723891.4|721891.4|723909.5|721909.5|723890.5|721890.5|22
1623667500000|2021-06-14 10:45:00|723892.5|721892.5|723886.8|721886.8|723892.5|721892.5|723883.4|721883.4|15
1623667510000|2021-06-14 10:45:10|723885.3|721885.3|723885.9|721885.9|723887.6|721887.6|723878.9|721878.9|16
1623667520000|2021-06-14 10:45:20|723887.3|721887.3|723893.5|721893.5|723895.1|721895.1|723874.2|721874.2|18
1623667530000|2021-06-14 10:45:30|723889.5|721889.5|723886|721886|723894|721894|723886|721886|10
1623667540000|2021-06-14 10:45:40|723886.7|721886.7|723873.8|721873.8|723887.7|721887.7|723873.8|721873.8|10
1623667550000|2021-06-14 10:45:50|723874.1|721874.1|723878.4|721878.4|723878.4|721878.4|723873.4|721873.4|12
1623667560000|2021-06-14 10:46:00|723878.9|721878.9|723420.5|722420.5|723879.1|722437.5|723413.8|721876.3|24
1623667570000|2021-06-14 10:46:10|723420.7|722420.7|723419.9|722419.9|723424.5|722424.5|723419.9|722419.9|8
1623667580000|2021-06-14 10:46:20|723421|722421|723931.7|721931.7|723934.3|722441.8|723421|721923.6|17
1623667590000|2021-06-14 10:46:30|723940.1|721940.1|723935|721935|723940.1|721940.1|723926.9|721926.9|21
1623667600000|2021-06-14 10:46:40|723933.9|721933.9|723937|721937|723940.8|721940.8|723933.7|721933.7|13
1623667610000|2021-06-14 10:46:50|723936.8|721936.8|723447.2|722447.2|723951.5|722457.1|723440.2|721935.1|14
1623667620000|2021-06-14 10:47:00|723448.1|722448.1|723394.6|722394.6|723448.3|722448.3|723390.6|722390.6|27
1623667630000|2021-06-14 10:47:10|723388.1|722388.1|723888.8|721888.8|723904.6|722388.1|723388.1|721888.8|11
1623667640000|2021-06-14 10:47:20|723890.1|721890.1|723434.1|722434.1|723890.4|722436.8|723430.8|721885.9|18
1623667650000|2021-06-14 10:47:30|723434.2|722434.2|723432|722432|723435.7|722435.7|723428.3|722428.3|18
1623667660000|2021-06-14 10:47:40|723431.8|722431.8|723430.8|722430.8|723431.8|722431.8|723429.2|722429.2|14
1623667670000|2021-06-14 10:47:50|723428.7|722428.7|723438.2|722438.2|723438.2|722438.2|723428.7|722428.7|14
1623667680000|2021-06-14 10:48:00|723440.2|722440.2|723444.4|722444.4|723944.2|722444.9|723438.6|721933|15
1623667690000|2021-06-14 10:48:10|723443.4|722443.4|723483.9|722483.9|723494.7|722494.7|723441.6|722441.6|19
1623667700000|2021-06-14 10:48:20|723485.2|722485.2|723529|722529|723532.3|722532.3|723479.8|722479.8|25
1623667710000|2021-06-14 10:48:30|723522.9|722522.9|723522.1|722522.1|723535.1|722535.1|723522.1|722522.1|17
1623667720000|2021-06-14 10:48:40|723522.2|722522.2|723426.4|722426.4|723530.2|722530.2|723419.3|722419.3|29
1623667730000|2021-06-14 10:48:50|723425.8|722425.8|723354.4|722354.4|723426.4|722426.4|723353.9|722353.9|23
1623667740000|2021-06-14 10:49:00|723359.1|722359.1|723237.1|722237.1|723365.7|722365.7|723235.6|722235.6|27
1623667750000|2021-06-14 10:49:10|723235.6|722235.6|723222.8|722222.8|723235.6|722235.6|723211.9|722211.9|24
1623667760000|2021-06-14 10:49:20|723213.3|722213.3|723215.2|722215.2|723225.3|722225.3|723211.7|722211.7|21
1623667770000|2021-06-14 10:49:30|723215.1|722215.1|723186.5|722186.5|723223.9|722223.9|723183.8|722183.8|18
1623667780000|2021-06-14 10:49:40|723185.4|722185.4|723145.6|722145.6|723185.7|722185.7|723138.4|722138.4|22
1623667790000|2021-06-14 10:49:50|723147.2|722147.2|723655.1|721655.1|723656.6|722151.3|723143.8|721650.7|22
1623667800000|2021-06-14 10:50:00|723653.6|721653.6|723626.8|721626.8|723658.1|721658.1|723625.1|721625.1|22
1623667810000|2021-06-14 10:50:10|723621.5|721621.5|723617.8|721617.8|723621.5|721621.5|723614.8|721614.8|12
1623667820000|2021-06-14 10:50:20|723613.8|721613.8|723100.6|722100.6|723617.9|722113.7|723095.1|721602.9|23
1623667830000|2021-06-14 10:50:30|723096.4|722096.4|723110.2|722110.2|723118.8|722118.8|723096.4|722096.4|24
1623667840000|2021-06-14 10:50:40|723107.1|722107.1|723095.2|722095.2|723110.2|722110.2|723092.2|722092.2|16
1623667850000|2021-06-14 10:50:50|723095.6|722095.6|723128.4|722128.4|723153.1|722153.1|723095.6|722095.6|23
1623667860000|2021-06-14 10:51:00|723137|722137|723155.6|722155.6|723640|722155.6|723131.3|721610.9|25
1623667870000|2021-06-14 10:51:10|723145.5|722145.5|723630.2|721630.2|723636|722145.5|723111.1|721626|21
1623667880000|2021-06-14 10:51:20|723630.6|721630.6|723631.1|721631.1|723631.7|721631.7|723627.9|721627.9|19
1623667890000|2021-06-14 10:51:30|723629.3|721629.3|723758|721758|723758|722256|723249.2|721629.2|30
1623667900000|2021-06-14 10:51:40|723752.9|721752.9|723655|721655|723753.2|721753.2|723654.1|721654.1|23
1623667910000|2021-06-14 10:51:50|723656.8|721656.8|723106.2|722106.2|723656.8|722143.9|723099|721656.8|20
1623667920000|2021-06-14 10:52:00|723105.7|722105.7|723106.6|722106.6|723109.6|722109.6|723096.2|722096.2|18
1623667930000|2021-06-14 10:52:10|723104.1|722104.1|723098|722098|723117.7|722117.7|723095.6|722095.6|22
1623667940000|2021-06-14 10:52:20|723099.8|722099.8|723138.4|722138.4|723610.1|722146|723099.7|721609.7|23
1623667950000|2021-06-14 10:52:30|723139.1|722139.1|723150.9|722150.9|723159|722159|723139.1|722139.1|25
1623667960000|2021-06-14 10:52:40|723150.5|722150.5|723152.7|722152.7|723152.9|722152.9|723150.5|722150.5|15
1623667970000|2021-06-14 10:52:50|723151.9|722151.9|723149.5|722149.5|723152.5|722152.5|723149.4|722149.4|14
1623667980000|2021-06-14 10:53:00|723149.9|722149.9|723651.4|721651.4|723652.7|722150.8|723149.9|721643.4|16
1623667990000|2021-06-14 10:53:10|723649.7|721649.7|723137.5|722137.5|723649.7|722141.3|723126.1|721628.1|20
1623668000000|2021-06-14 10:53:20|723137.4|722137.4|722999.2|721999.2|723507.1|722146.5|722993.5|721506.9|26
1623668010000|2021-06-14 10:53:30|723000|722000|722970|721970|723003.4|722003.4|722970|721970|25
1623668020000|2021-06-14 10:53:40|722972.4|721972.4|722969.6|721969.6|722972.4|721972.4|722967.1|721967.1|15
1623668030000|2021-06-14 10:53:50|722968.3|721968.3|722973.5|721973.5|722981.3|721981.3|722966.2|721966.2|18
1623668040000|2021-06-14 10:54:00|722973|721973|722968.9|721968.9|723475.3|721973|722968.9|721472.5|18
1623668050000|2021-06-14 10:54:10|722969.7|721969.7|723534.3|721534.3|723535.9|722049.7|722968.9|721534.1|22
1623668060000|2021-06-14 10:54:20|723034|722034|723034.3|722034.3|723035.8|722035.8|723034|722034|8
1623668070000|2021-06-14 10:54:30|723036.7|722036.7|723053.5|722053.5|723053.5|722053.5|723036.7|722036.7|18
1623668080000|2021-06-14 10:54:40|723053.6|722053.6|722995.1|721995.1|723505.6|722053.6|722968.6|721482.1|24
1623668090000|2021-06-14 10:54:50|722993.2|721993.2|723492.2|721492.2|723492.9|721998.2|722989.6|721490.1|16
1623668100000|2021-06-14 10:55:00|723491.5|721491.5|723051|722051|723497|722051|723036.5|721484.1|17
1623668110000|2021-06-14 10:55:10|723054.2|722054.2|723015.4|722015.4|723064.1|722064.1|723015.4|722015.4|21
1623668120000|2021-06-14 10:55:20|723015.3|722015.3|723030.7|722030.7|723513.2|722059.1|723015.3|721513.2|26
1623668130000|2021-06-14 10:55:30|723034.1|722034.1|723039.7|722039.7|723578.1|722052.9|723034.1|721548.5|24
1623668140000|2021-06-14 10:55:40|723039.2|722039.2|722977.1|721977.1|723536.1|722054|722974.7|721536.1|29
1623668150000|2021-06-14 10:55:50|722975.5|721975.5|722993.8|721993.8|722998.2|721998.2|722974.9|721974.9|27
1623668160000|2021-06-14 10:56:00|722986.4|721986.4|722935.8|721935.8|722994.9|721994.9|722929.6|721929.6|27
1623668170000|2021-06-14 10:56:10|722951.9|721951.9|722934.9|721934.9|722951.9|721951.9|722928.5|721928.5|27
1623668180000|2021-06-14 10:56:20|722949.4|721949.4|722923.5|721923.5|722949.4|721949.4|722923.1|721923.1|25
1623668190000|2021-06-14 10:56:30|722923.4|721923.4|722926.6|721926.6|722927.9|721927.9|722921|721921|20
1623668200000|2021-06-14 10:56:40|722926|721926|723002.1|722002.1|723467.7|722010.4|722926|721446.3|30
1623668210000|2021-06-14 10:56:50|723000|722000|723025.3|722025.3|723036.3|722036.3|723000|722000|15
1623668220000|2021-06-14 10:57:00|723026.7|722026.7|723564.5|721564.5|723577.5|722026.7|723026.7|721560.6|21
1623668230000|2021-06-14 10:57:10|723561.6|721561.6|723553.9|721553.9|723565.5|721565.5|723549.8|721549.8|26
1623668240000|2021-06-14 10:57:20|723553.1|721553.1|723584.4|721584.4|723588.4|721588.4|723540.5|721540.5|22
1623668250000|2021-06-14 10:57:30|723102.1|722102.1|723093.1|722093.1|723593.8|722152.5|723084.9|721593.8|23
1623668260000|2021-06-14 10:57:40|723085.8|722085.8|723440.6|721440.6|723458.3|722085.8|722900.3|721436.5|28
1623668270000|2021-06-14 10:57:50|723437.8|721437.8|723434.3|721434.3|723437.8|721437.8|723429.3|721429.3|18
1623668280000|2021-06-14 10:58:00|723433.4|721433.4|723438.7|721438.7|723449.6|721449.6|723433.4|721433.4|25
1623668290000|2021-06-14 10:58:10|723438.5|721438.5|723407.4|721407.4|723438.5|721438.5|723407.4|721407.4|22
1623668300000|2021-06-14 10:58:20|723410.6|721410.6|723411.3|721411.3|723415.9|721415.9|723410.6|721410.6|17
1623668310000|2021-06-14 10:58:30|723413.1|721413.1|723417.2|721417.2|723420.2|721420.2|723410.3|721410.3|14
1623668320000|2021-06-14 10:58:40|723416.8|721416.8|723432.9|721432.9|723446.2|721446.2|723416.8|721416.8|22
1623668330000|2021-06-14 10:58:50|723433.2|721433.2|723466.2|721466.2|723471.5|721471.5|723432.7|721432.7|18
1623668340000|2021-06-14 10:59:00|723466.8|721466.8|723463.8|721463.8|723469.2|721469.2|723462.6|721462.6|12
1623668350000|2021-06-14 10:59:10|723464|721464|723466.9|721466.9|723469.7|721469.7|723463.9|721463.9|11
1623668360000|2021-06-14 10:59:20|723467|721467|723465.2|721465.2|723469.1|721469.1|723464.6|721464.6|11
1623668370000|2021-06-14 10:59:30|723466.2|721466.2|723019.6|722019.6|723472.7|722033.5|723013.7|721466.2|19
1623668380000|2021-06-14 10:59:40|723019.1|722019.1|723141.7|722141.7|723625|722170.6|723019.1|721625|23
1623668390000|2021-06-14 10:59:50|723135.4|722135.4|723133.6|722133.6|723158.6|722158.6|723128.8|722128.8|24
1623668400000|2021-06-14 11:00:00|723134.9|722134.9|723148.1|722148.1|723148.2|722148.2|723128.4|722128.4|24
1623668410000|2021-06-14 11:00:10|723147.7|722147.7|723133.5|722133.5|723149.5|722149.5|723132.1|722132.1|19
1623668420000|2021-06-14 11:00:20|723134.3|722134.3|723133.4|722133.4|723141.7|722141.7|723133.3|722133.3|14
1623668430000|2021-06-14 11:00:30|723132.8|722132.8|723136.2|722136.2|723145.2|722145.2|723132.8|722132.8|17
1623668440000|2021-06-14 11:00:40|723142|722142|723139.3|722139.3|723142|722142|723137.9|722137.9|16
1623668450000|2021-06-14 11:00:50|723131.5|722131.5|723099.6|722099.6|723137.5|722137.5|723099.5|722099.5|17
1623668460000|2021-06-14 11:01:00|723096.7|722096.7|723095.9|722095.9|723102.9|722102.9|723095.9|722095.9|18
1623668470000|2021-06-14 11:01:10|723093.6|722093.6|723087.7|722087.7|723103.9|722103.9|723083.4|722083.4|19
1623668480000|2021-06-14 11:01:20|723088|722088|723099.1|722099.1|723108.9|722108.9|723084.6|722084.6|15
1623668490000|2021-06-14 11:01:30|723100.5|722100.5|723087.3|722087.3|723102.7|722102.7|723087.3|722087.3|18
1623668500000|2021-06-14 11:01:40|723084.9|722084.9|723090.5|722090.5|723091.8|722091.8|723084.9|722084.9|16
1623668510000|2021-06-14 11:01:50|723090.6|722090.6|723090.2|722090.2|723091.7|722091.7|723089.7|722089.7|15
1623668520000|2021-06-14 11:02:00|723090.1|722090.1|723093.1|722093.1|723107.4|722107.4|723090.1|722090.1|21
1623668530000|2021-06-14 11:02:10|723095|722095|723102.1|722102.1|723115.8|722115.8|723095|722095|24
1623668540000|2021-06-14 11:02:20|723102.9|722102.9|723080.6|722080.6|723103.4|722103.4|723074.5|722074.5|25
1623668550000|2021-06-14 11:02:30|723090|722090|723002.8|722002.8|723090|722090|723001|722001|19
1623668560000|2021-06-14 11:02:40|723002.6|722002.6|723054.6|722054.6|723054.6|722054.6|723002.6|722002.6|29
1623668570000|2021-06-14 11:02:50|723058.5|722058.5|723050.2|722050.2|723571.9|722065.7|723050|721571.1|14
1623668580000|2021-06-14 11:03:00|723051.6|722051.6|723076.5|722076.5|723081.2|722081.2|723051.6|722051.6|17
1623668590000|2021-06-14 11:03:10|723081.7|722081.7|723078.7|722078.7|723593|722101.5|723078.7|721584.1|28
1623668600000|2021-06-14 11:03:20|723084.2|722084.2|722943.5|721943.5|723087.5|722087.5|722936.9|721936.9|23
1623668610000|2021-06-14 11:03:30|722943.2|721943.2|722931|721931|722945|721945|722930.4|721930.4|24
1623668620000|2021-06-14 11:03:40|722929.1|721929.1|722928.3|721928.3|722930.8|721930.8|722927.6|721927.6|10
1623668630000|2021-06-14 11:03:50|722928.5|721928.5|722919.1|721919.1|722928.8|721928.8|722909.4|721909.4|11
1623668640000|2021-06-14 11:04:00|722918.5|721918.5|723416.6|721416.6|723417|721928.8|722912.2|721416.6|13
1623668650000|2021-06-14 11:04:10|723415.8|721415.8|723393.1|721393.1|723415.8|721415.8|723377.9|721377.9|26
1623668660000|2021-06-14 11:04:20|723393.3|721393.3|722917.6|721917.6|723397.3|721930.5|722913.6|721391|28
1623668670000|2021-06-14 11:04:30|722918.6|721918.6|722915|721915|722920.5|721920.5|722915|721915|11
1623668680000|2021-06-14 11:04:40|722910.8|721910.8|722905.1|721905.1|722910.8|721910.8|722898.2|721898.2|18
1623668690000|2021-06-14 11:04:50|722905.2|721905.2|722894.1|721894.1|722905.8|721905.8|722891.4|721891.4|13
1623668700000|2021-06-14 11:05:00|722896.2|721896.2|722888.4|721888.4|722916.3|721916.3|722888.4|721888.4|26
1623668710000|2021-06-14 11:05:10|722891.7|721891.7|722928.7|721928.7|722936.9|721936.9|722891.7|721891.7|23
1623668720000|2021-06-14 11:05:20|722929.9|721929.9|722930.2|721930.2|722935.5|721935.5|722926.4|721926.4|18
1623668730000|2021-06-14 11:05:30|722929.7|721929.7|722908.5|721908.5|722929.7|721929.7|722904|721904|18
1623668740000|2021-06-14 11:05:40|722905|721905|722911.1|721911.1|722921|721921|722876.1|721876.1|24
1623668750000|2021-06-14 11:05:50|722922.9|721922.9|723446.6|721446.6|723453.1|721958.3|722922.9|721443.9|21
1623668760000|2021-06-14 11:06:00|723445|721445|723451.1|721451.1|723452.2|721452.2|723445|721445|10
1623668770000|2021-06-14 11:06:10|723444.8|721444.8|723455.2|721455.2|723464.5|721464.5|723444.8|721444.8|17
1623668780000|2021-06-14 11:06:20|723454.6|721454.6|722958.6|721958.6|723457.3|721958.6|722958.6|721453.7|12
1623668790000|2021-06-14 11:06:30|722963.9|721963.9|722954.7|721954.7|722972.3|721972.3|722953.4|721953.4|7
1623668800000|2021-06-14 11:06:40|722959|721959|722959.1|721959.1|722969|721969|722939.4|721939.4|12
1623668810000|2021-06-14 11:06:50|722949.5|721949.5|722931.3|721931.3|723459.5|721953.7|722920.1|721449.7|21
1623668820000|2021-06-14 11:07:00|722931.6|721931.6|722944.8|721944.8|722952.3|721952.3|722931.4|721931.4|16
1623668830000|2021-06-14 11:07:10|722943|721943|722962.5|721962.5|722980.5|721980.5|722943|721943|28
1623668840000|2021-06-14 11:07:20|722970|721970|723005.1|722005.1|723010.7|722010.7|722967.8|721967.8|26
1623668850000|2021-06-14 11:07:30|723002.9|722002.9|722987.6|721987.6|723007.5|722007.5|722980.4|721980.4|20
1623668860000|2021-06-14 11:07:40|722987.3|721987.3|723004.8|722004.8|723019.5|722019.5|722980.5|721980.5|11
1623668870000|2021-06-14 11:07:50|722999.3|721999.3|723007.6|722007.6|723007.6|722007.6|722999.2|721999.2|17
1623668880000|2021-06-14 11:08:00|723009.2|722009.2|723461.5|721461.5|723466.4|722033.5|723009.2|721446.5|19
1623668890000|2021-06-14 11:08:10|723452.3|721452.3|722921.2|721921.2|723456.8|721961.1|722907.4|721436.2|22
1623668900000|2021-06-14 11:08:20|722907.4|721907.4|722913.8|721913.8|722918.9|721918.9|722906.6|721906.6|18
1623668910000|2021-06-14 11:08:30|722914.3|721914.3|722660.4|721660.4|723135.1|721914.5|722621.6|721118.2|28
1623668920000|2021-06-14 11:08:40|722661.2|721661.2|723184.7|721184.7|723197.7|721678.5|722656.6|721184.7|37
1623668930000|2021-06-14 11:08:50|723182.9|721182.9|722795.8|721795.8|723192.1|721806.1|722711.8|721182.9|25
1623668940000|2021-06-14 11:09:00|722802.8|721802.8|723330.8|721330.8|723332.7|721838.8|722799.5|721303.4|25
1623668950000|2021-06-14 11:09:10|723331.5|721331.5|723350.9|721350.9|723358.5|721847|722837.3|721327.9|26
1623668960000|2021-06-14 11:09:20|722890.1|721890.1|723379|721379|723398.5|721890.1|722879.5|721372.1|22
1623668970000|2021-06-14 11:09:30|723377.7|721377.7|723370.1|721370.1|723393.3|721884.1|722860.9|721368.5|22
1623668980000|2021-06-14 11:09:40|723366.2|721366.2|722928.5|721928.5|723375.5|721944.4|722903.4|721366.2|26
1623668990000|2021-06-14 11:09:50|722923.1|721923.1|722997.8|721997.8|722997.8|721997.8|722922.2|721922.2|24
1623669000000|2021-06-14 11:10:00|722991.2|721991.2|723013|722013|723020.3|722020.3|722979|721979|26
1623669010000|2021-06-14 11:10:10|723007.7|722007.7|723094.4|722094.4|723096.4|722096.4|723003.9|722003.9|30
1623669020000|2021-06-14 11:10:20|723094.9|722094.9|723506|721506|723521.1|722105|723030.9|721504.6|26
1623669030000|2021-06-14 11:10:30|723504|721504|722901.8|721901.8|723506.6|721992.2|722901.8|721500.3|24
1623669040000|2021-06-14 11:10:40|722909.5|721909.5|722897|721897|722917.5|721917.5|722888.3|721888.3|21
1623669050000|2021-06-14 11:10:50|722896.8|721896.8|722897.2|721897.2|722919.1|721919.1|722891.5|721891.5|19
1623669060000|2021-06-14 11:11:00|722915.8|721915.8|722906.9|721906.9|722916.3|721916.3|722902|721902|19
1623669070000|2021-06-14 11:11:10|722907.4|721907.4|722915.5|721915.5|722915.5|721915.5|722902.5|721902.5|8
1623669080000|2021-06-14 11:11:20|722912.1|721912.1|722908.1|721908.1|722916.7|721916.7|722904.2|721904.2|16
1623669090000|2021-06-14 11:11:30|722908.7|721908.7|723400.7|721400.7|723408|721908.7|722892.4|721388.3|13
1623669100000|2021-06-14 11:11:40|723394.6|721394.6|723394.3|721394.3|723395.6|721395.6|723386.7|721386.7|21
1623669110000|2021-06-14 11:11:50|723396.5|721396.5|722843|721843|723396.5|721843|722818.7|721396.5|30
1623669120000|2021-06-14 11:12:00|722844.3|721844.3|722839.4|721839.4|722848.7|721848.7|722835.4|721835.4|28
1623669130000|2021-06-14 11:12:10|722836.3|721836.3|722926.1|721926.1|722933.5|721933.5|722836.3|721836.3|32
1623669140000|2021-06-14 11:12:20|722926.2|721926.2|722914.6|721914.6|722945.7|721945.7|722909.3|721909.3|24
1623669150000|2021-06-14 11:12:30|722916|721916|722980.6|721980.6|722992.4|721992.4|722914.3|721914.3|28
1623669160000|2021-06-14 11:12:40|722982.8|721982.8|722979.5|721979.5|722986.2|721986.2|722978.7|721978.7|16
1623669170000|2021-06-14 11:12:50|722981.5|721981.5|723012.2|722012.2|723043.8|722043.8|722980.6|721980.6|22
1623669180000|2021-06-14 11:13:00|723010.7|722010.7|723026.5|722026.5|723035.1|722035.1|723010.7|722010.7|19
1623669190000|2021-06-14 11:13:10|723024.2|722024.2|723109.4|722109.4|723121.1|722121.1|723016.9|722016.9|23
1623669200000|2021-06-14 11:13:20|723114.9|722114.9|723192|722192|723192|722192|723105.6|722105.6|23
1623669210000|2021-06-14 11:13:30|723182.5|722182.5|723275.4|722275.4|723290.1|722290.1|723177.7|722177.7|27
1623669220000|2021-06-14 11:13:40|723274.5|722274.5|723214|722214|723280.2|722280.2|723200.2|722200.2|29
1623669230000|2021-06-14 11:13:50|723204.9|722204.9|723161.9|722161.9|723211.5|722211.5|723155.4|722155.4|28
1623669240000|2021-06-14 11:14:00|723163.5|722163.5|723115.2|722115.2|723170.9|722170.9|723115.2|722115.2|19
1623669250000|2021-06-14 11:14:10|723113|722113|723040|722040|723119.9|722119.9|723030.9|722030.9|22
1623669260000|2021-06-14 11:14:20|723043.6|722043.6|723006.5|722006.5|723055.2|722055.2|722996|721996|18
1623669270000|2021-06-14 11:14:30|723004.8|722004.8|722965.3|721965.3|723013.1|722013.1|722963.9|721963.9|20
1623669280000|2021-06-14 11:14:40|722968.4|721968.4|722971.1|721971.1|722974.3|721974.3|722959.7|721959.7|20
1623669290000|2021-06-14 11:14:50|722969|721969|723037.4|722037.4|723041.5|722041.5|722968.9|721968.9|17
1623669300000|2021-06-14 11:15:00|723034.1|722034.1|723037.3|722037.3|723037.3|722037.3|723030.3|722030.3|27
1623669310000|2021-06-14 11:15:10|723038.7|722038.7|723040.3|722040.3|723041.3|722041.3|723036.9|722036.9|13
1623669320000|2021-06-14 11:15:20|723040.1|722040.1|723040.9|722040.9|723045.7|722045.7|723040.1|722040.1|15
1623669330000|2021-06-14 11:15:30|723084.2|722084.2|723085.7|722085.7|723090|722090|723081.1|722081.1|13
1623669340000|2021-06-14 11:15:40|723085.5|722085.5|723196.7|722196.7|723206.5|722206.5|723084.3|722084.3|16
1623669350000|2021-06-14 11:15:50|723194|722194|723248.2|722248.2|723253.4|722253.4|723194|722194|30
1623669360000|2021-06-14 11:16:00|723244.1|722244.1|723253.6|722253.6|723256.2|722256.2|723226.1|722226.1|28
1623669370000|2021-06-14 11:16:10|723250.3|722250.3|723297.7|722297.7|723304.5|722304.5|723236.4|722236.4|21
1623669380000|2021-06-14 11:16:20|723298.9|722298.9|723290|722290|723344.2|722344.2|723285.2|722285.2|24
1623669390000|2021-06-14 11:16:30|723285.8|722285.8|723227.9|722227.9|723287.5|722287.5|723221.7|722221.7|29
1623669400000|2021-06-14 11:16:40|723228.3|722228.3|723241.4|722241.4|723252.3|722252.3|723228.3|722228.3|17
1623669410000|2021-06-14 11:16:50|723262.6|722262.6|723255|722255|723262.6|722262.6|723246.3|722246.3|12
1623669420000|2021-06-14 11:17:00|723277|722277|723318.5|722318.5|723331.5|722331.5|723262|722262|29
1623669430000|2021-06-14 11:17:10|723317.3|722317.3|723330.6|722330.6|723332.2|722332.2|723317.3|722317.3|15
1623669440000|2021-06-14 11:17:20|723342.1|722342.1|723320.2|722320.2|723342.1|722342.1|723319.9|722319.9|19
1623669450000|2021-06-14 11:17:30|723320.7|722320.7|723271.7|722271.7|723322.9|722322.9|723271.7|722271.7|17
1623669460000|2021-06-14 11:17:40|723284.6|722284.6|723298.4|722298.4|723806.7|722303.4|723278.5|721790.3|22
1623669470000|2021-06-14 11:17:50|723297.3|722297.3|723274.8|722274.8|723298.5|722298.5|723270.4|722270.4|15
1623669480000|2021-06-14 11:18:00|723272.7|722272.7|723223.4|722223.4|723278.1|722278.1|723186.7|722186.7|28
1623669490000|2021-06-14 11:18:10|723218.4|722218.4|723683.6|721683.6|723701.2|722221.2|723197.2|721679|30
1623669500000|2021-06-14 11:18:20|723184.9|722184.9|723169|722169|723201.7|722201.7|723088.5|722088.5|27
1623669510000|2021-06-14 11:18:30|723175.3|722175.3|723175.2|722175.2|723175.3|722175.3|723167.4|722167.4|18
1623669520000|2021-06-14 11:18:40|723175.1|722175.1|723214.7|722214.7|723214.7|722214.7|723175.1|722175.1|17
1623669530000|2021-06-14 11:18:50|723221.9|722221.9|723187.2|722187.2|723228.5|722228.5|723184.7|722184.7|32
1623669540000|2021-06-14 11:19:00|723192|722192|723159.7|722159.7|723192.6|722192.6|723146.3|722146.3|25
1623669550000|2021-06-14 11:19:10|723159.8|722159.8|723154.4|722154.4|723168.9|722168.9|723154.4|722154.4|19
1623669560000|2021-06-14 11:19:20|723157.9|722157.9|723150.4|722150.4|723159.2|722159.2|723149.2|722149.2|11
1623669570000|2021-06-14 11:19:30|723151.9|722151.9|723150.8|722150.8|723153.9|722153.9|723148.3|722148.3|13
1623669580000|2021-06-14 11:19:40|723150|722150|723160|722160|723162.4|722162.4|723149.8|722149.8|24
1623669590000|2021-06-14 11:19:50|723150.2|722150.2|723179.9|722179.9|723186.3|722186.3|723148.7|722148.7|22
1623669600000|2021-06-14 11:20:00|723175.8|722175.8|723152.6|722152.6|723175.8|722175.8|723139.8|722139.8|21
1623669610000|2021-06-14 11:20:10|723151.5|722151.5|723106.4|722106.4|723157.1|722157.1|723081.5|722081.5|25
1623669620000|2021-06-14 11:20:20|723107.7|722107.7|723133.4|722133.4|723150.6|722150.6|723107.7|722107.7|20
1623669630000|2021-06-14 11:20:30|723135.7|722135.7|723111.2|722111.2|723135.7|722135.7|723107.1|722107.1|15
1623669640000|2021-06-14 11:20:40|723105.9|722105.9|723113.3|722113.3|723114.1|722114.1|723105.9|722105.9|16
1623669650000|2021-06-14 11:20:50|723113.5|722113.5|723122.9|722122.9|723123.5|722123.5|723111.6|722111.6|17
1623669660000|2021-06-14 11:21:00|723123.4|722123.4|723135.3|722135.3|723138.2|722138.2|723122.2|722122.2|22
1623669670000|2021-06-14 11:21:10|723134.8|722134.8|723135.4|722135.4|723137|722137|723127.4|722127.4|12
1623669680000|2021-06-14 11:21:20|723134.7|722134.7|723032.1|722032.1|723136.5|722136.5|723025|722025|16
1623669690000|2021-06-14 11:21:30|723036.7|722036.7|723059.7|722059.7|723060.3|722060.3|723029.5|722029.5|15
1623669700000|2021-06-14 11:21:40|723060|722060|723057.8|722057.8|723077.5|722077.5|723057.6|722057.6|20
1623669710000|2021-06-14 11:21:50|723058.4|722058.4|723054.9|722054.9|723060.5|722060.5|723052|722052|17
1623669720000|2021-06-14 11:22:00|723052.9|722052.9|723050|722050|723060.9|722060.9|723050|722050|14
1623669730000|2021-06-14 11:22:10|723048.5|722048.5|723027.4|722027.4|723054.6|722054.6|723027.4|722027.4|23
1623669740000|2021-06-14 11:22:20|723031|722031|722927.5|721927.5|723031|722031|722926.6|721926.6|18
1623669750000|2021-06-14 11:22:30|722925.1|721925.1|722927|721927|722928.4|721928.4|722922|721922|26
1623669760000|2021-06-14 11:22:40|722927.1|721927.1|723015.9|722015.9|723015.9|722015.9|722926|721926|24
1623669770000|2021-06-14 11:22:50|723013.2|722013.2|723017.8|722017.8|723024.6|722024.6|723013|722013|25
1623669780000|2021-06-14 11:23:00|723024.1|722024.1|723016.5|722016.5|723024.1|722024.1|723012.6|722012.6|19
1623669790000|2021-06-14 11:23:10|723015.3|722015.3|723021.3|722021.3|723022.8|722022.8|723014.3|722014.3|17
1623669800000|2021-06-14 11:23:20|723018.6|722018.6|723039.2|722039.2|723046.1|722046.1|723018.6|722018.6|14
1623669810000|2021-06-14 11:23:30|723039.4|722039.4|723011|722011|723039.4|722039.4|723010.2|722010.2|17
1623669820000|2021-06-14 11:23:40|723011.8|722011.8|723019.9|722019.9|723023.8|722023.8|723011.6|722011.6|18
1623669830000|2021-06-14 11:23:50|723015.6|722015.6|723078|722078|723080.4|722080.4|723014.6|722014.6|20
1623669840000|2021-06-14 11:24:00|723077.7|722077.7|723083|722083|723083.6|722083.6|723073.1|722073.1|12
1623669850000|2021-06-14 11:24:10|723081.4|722081.4|723080.9|722080.9|723083.1|722083.1|723079.4|722079.4|14
1623669860000|2021-06-14 11:24:20|723080.8|722080.8|723118|722118|723133|722133|723080.5|722080.5|21
1623669870000|2021-06-14 11:24:30|723116.9|722116.9|723108.7|722108.7|723116.9|722116.9|723104.2|722104.2|18
1623669880000|2021-06-14 11:24:40|723108.2|722108.2|723055.1|722055.1|723110.7|722110.7|723055.1|722055.1|16
1623669890000|2021-06-14 11:24:50|723059.6|722059.6|722989.1|721989.1|723059.6|722059.6|722980.7|721980.7|25
1623669900000|2021-06-14 11:25:00|722991|721991|722929.1|721929.1|722994.3|721994.3|722913.1|721913.1|28
1623669910000|2021-06-14 11:25:10|722927.3|721927.3|722840.2|721840.2|722927.3|721927.3|722826.1|721826.1|26
1623669920000|2021-06-14 11:25:20|722840.3|721840.3|722838.6|721838.6|722852.7|721852.7|722838.5|721838.5|19
1623669930000|2021-06-14 11:25:30|722838.8|721838.8|722838.2|721838.2|722842.4|721842.4|722837.6|721837.6|23
1623669940000|2021-06-14 11:25:40|722837|721837|723280.9|721280.9|723290|721843.1|722778|721279.9|26
1623669950000|2021-06-14 11:25:50|723282.5|721282.5|723272.2|721272.2|723285.4|721285.4|723263.4|721263.4|22
1623669960000|2021-06-14 11:26:00|723273|721273|722753.6|721753.6|723277.5|721782.2|722753.6|721266.9|27
1623669970000|2021-06-14 11:26:10|722759.9|721759.9|722839.6|721839.6|722853.3|721853.3|722759.2|721759.2|23
1623669980000|2021-06-14 11:26:20|722832.1|721832.1|722842.3|721842.3|722846.6|721846.6|722832.1|721832.1|24
1623669990000|2021-06-14 11:26:30|722841.3|721841.3|722765.4|721765.4|722859.9|721859.9|722765.4|721765.4|27
1623670000000|2021-06-14 11:26:40|722772.3|721772.3|722732.2|721732.2|722773.4|721773.4|722721.1|721721.1|23
1623670010000|2021-06-14 11:26:50|722677.7|721677.7|722769.8|721769.8|722773.6|721773.6|722677.7|721677.7|30
1623670020000|2021-06-14 11:27:00|722770.8|721770.8|722642.3|721642.3|722770.8|721770.8|722632.8|721632.8|28
1623670030000|2021-06-14 11:27:10|722638.2|721638.2|722643.8|721643.8|722652.5|721652.5|722638.2|721638.2|17
1623670040000|2021-06-14 11:27:20|722644.4|721644.4|722644.5|721644.5|722645.3|721645.3|722639.8|721639.8|14
1623670050000|2021-06-14 11:27:30|722643.1|721643.1|723039|721039|723127.8|721645.4|722450.9|721023.4|33
1623670060000|2021-06-14 11:27:40|723032.3|721032.3|722829.3|720829.3|723037.1|721037.1|722827.2|720827.2|38
1623670070000|2021-06-14 11:27:50|722825.7|720825.7|722798.3|720798.3|722825.7|721296.6|722291.7|720769.7|28
1623670080000|2021-06-14 11:28:00|722795.4|720795.4|722849|720849|722856.8|721330.1|722307.5|720786.2|30
1623670090000|2021-06-14 11:28:10|722847|720847|722352.7|721352.7|722892.9|721396.3|722347.6|720847|26
1623670100000|2021-06-14 11:28:20|722355.4|721355.4|722931.6|720931.6|722935.2|721452.6|722355.4|720904.2|26
1623670110000|2021-06-14 11:28:30|722460.3|721460.3|722653|721653|723148.5|721668.8|722446.5|720946.2|32
1623670120000|2021-06-14 11:28:40|722651.8|721651.8|723149.1|721149.1|723162.1|721684.9|722647.4|721144.1|31
1623670130000|2021-06-14 11:28:50|723150.8|721150.8|723151.2|721151.2|723151.3|721151.3|723146.7|721146.7|19
1623670140000|2021-06-14 11:29:00|723151.9|721151.9|722606.5|721606.5|723151.9|721656.9|722601.4|721092.8|30
1623670150000|2021-06-14 11:29:10|722607.1|721607.1|723119.4|721119.4|723123.7|721631.5|722602.1|721100.5|32
1623670160000|2021-06-14 11:29:20|723120.1|721120.1|722633|721633|723141.5|721635.1|722624.7|721120.1|29
1623670170000|2021-06-14 11:29:30|722633.8|721633.8|722633.5|721633.5|722639.2|721639.2|722623.6|721623.6|22
1623670180000|2021-06-14 11:29:40|722630.5|721630.5|722637.2|721637.2|722637.4|721637.4|722630.5|721630.5|14
1623670190000|2021-06-14 11:29:50|722633.6|721633.6|722740|721740|723261.6|721760.4|722627|721260|22
1623670200000|2021-06-14 11:30:00|722739.5|721739.5|722744.2|721744.2|722750.8|721750.8|722733.4|721733.4|23
1623670210000|2021-06-14 11:30:10|722744.4|721744.4|722743|721743|723269.8|721758|722743|721248.3|24
1623670220000|2021-06-14 11:30:20|722746.7|721746.7|722764|721764|723262.5|721769.8|722743.6|721256.1|25
1623670230000|2021-06-14 11:30:30|722769.2|721769.2|722723.3|721723.3|722769.2|721769.2|722721.3|721721.3|29
1623670240000|2021-06-14 11:30:40|722723.4|721723.4|722730.6|721730.6|722734.8|721734.8|722723.4|721723.4|23
1623670250000|2021-06-14 11:30:50|722731.1|721731.1|722731.6|721731.6|722734.6|721734.6|722728.7|721728.7|19
1623670260000|2021-06-14 11:31:00|722731.2|721731.2|722727.3|721727.3|722732.9|721732.9|722726.1|721726.1|17
1623670270000|2021-06-14 11:31:10|722726.8|721726.8|722727.6|721727.6|722731.4|721731.4|722726.8|721726.8|20
1623670280000|2021-06-14 11:31:20|722727.2|721727.2|722700.7|721700.7|723207.2|721727.2|722518.7|721129.9|33
1623670290000|2021-06-14 11:31:30|722698.3|721698.3|722694.6|721694.6|722702.6|721702.6|722691.2|721691.2|18
1623670300000|2021-06-14 11:31:40|722696.2|721696.2|722708.6|721708.6|722716.2|721716.2|722696.2|721696.2|18
1623670310000|2021-06-14 11:31:50|722707.3|721707.3|722702.9|721702.9|722710.6|721710.6|722696.3|721696.3|22
1623670320000|2021-06-14 11:32:00|722700|721700|722696.8|721696.8|722719.5|721719.5|722665.2|721665.2|23
1623670330000|2021-06-14 11:32:10|722684.4|721684.4|722676.2|721676.2|722690.9|721690.9|722674.3|721674.3|24
1623670340000|2021-06-14 11:32:20|722675|721675|722642.6|721642.6|722701.5|721701.5|722633.5|721633.5|26
1623670350000|2021-06-14 11:32:30|722642.7|721642.7|722635.6|721635.6|722648.4|721648.4|722630.6|721630.6|22
1623670360000|2021-06-14 11:32:40|722633.3|721633.3|722588.2|721588.2|722637.3|721637.3|722583.3|721583.3|24
1623670370000|2021-06-14 11:32:50|722588.5|721588.5|722586.6|721586.6|722588.5|721588.5|722583.1|721583.1|22
1623670380000|2021-06-14 11:33:00|722586.2|721586.2|722650.5|721650.5|722672.5|721672.5|722586.2|721586.2|26
1623670390000|2021-06-14 11:33:10|722647.9|721647.9|722734.3|721734.3|723196.4|721744.8|722647.9|721182.3|29
1623670400000|2021-06-14 11:33:20|722734.1|721734.1|723307.8|721307.8|723322.4|721785|722734.1|721307.3|28
1623670410000|2021-06-14 11:33:30|723308.3|721308.3|722719.6|721719.6|723308.3|721786.5|722719.6|721308.3|20
1623670420000|2021-06-14 11:33:40|722720|721720|722748|721748|722750.3|721750.3|722719.4|721719.4|22
1623670430000|2021-06-14 11:33:50|722747.7|721747.7|722741.2|721741.2|722751.4|721751.4|722740.2|721740.2|23
1623670440000|2021-06-14 11:34:00|722740.8|721740.8|722740.3|721740.3|722745.1|721745.1|722731.7|721731.7|25
1623670450000|2021-06-14 11:34:10|722743.4|721743.4|722743.7|721743.7|722745.6|721745.6|722742.1|721742.1|14
1623670460000|2021-06-14 11:34:20|722743.2|721743.2|722754.3|721754.3|722754.8|721754.8|722743.2|721743.2|15
1623670470000|2021-06-14 11:34:30|722748.6|721748.6|722708.8|721708.8|722755|721755|722708.8|721708.8|18
1623670480000|2021-06-14 11:34:40|722721.9|721721.9|722733.8|721733.8|722736.8|721736.8|722721.9|721721.9|23
1623670490000|2021-06-14 11:34:50|722731.1|721731.1|723250.2|721250.2|723253.5|721740.3|722731.1|721243|26
1623670500000|2021-06-14 11:35:00|723249.4|721249.4|723222.1|721222.1|723252.5|721252.5|723221.6|721221.6|25
1623670510000|2021-06-14 11:35:10|723234.5|721234.5|723353.6|721353.6|723356.4|721850.9|722762.7|721234.5|28
1623670520000|2021-06-14 11:35:20|723354.2|721354.2|723405.3|721405.3|723409.3|721875.6|722865.9|721348.4|26
1623670530000|2021-06-14 11:35:30|723404.9|721404.9|722928.9|721928.9|723432.5|721934.7|722921.9|721404.9|20
1623670540000|2021-06-14 11:35:40|722933|721933|722933.6|721933.6|722934.8|721934.8|722920.7|721920.7|14
1623670550000|2021-06-14 11:35:50|722931.1|721931.1|722853.9|721853.9|722935|721935|722838.9|721838.9|18
1623670560000|2021-06-14 11:36:00|722851.8|721851.8|723430.4|721430.4|723436.3|721939.5|722851.8|721405.9|28
1623670570000|2021-06-14 11:36:10|723426.1|721426.1|722944|721944|723435.3|721944|722941.7|721426.1|19
1623670580000|2021-06-14 11:36:20|722941.9|721941.9|722934.4|721934.4|722941.9|721941.9|722933.4|721933.4|21
1623670590000|2021-06-14 11:36:30|722934|721934|722929|721929|722934.8|721934.8|722922.7|721922.7|22
1623670600000|2021-06-14 11:36:40|722928.7|721928.7|722923.4|721923.4|722931.9|721931.9|722916.7|721916.7|15
1623670610000|2021-06-14 11:36:50|722921.8|721921.8|722928.3|721928.3|722929.7|721929.7|722921.8|721921.8|12
1623670620000|2021-06-14 11:37:00|722929.5|721929.5|722921.2|721921.2|722931.4|721931.4|722916.7|721916.7|13
1623670630000|2021-06-14 11:37:10|722919.2|721919.2|722957.9|721957.9|723457.9|721960.6|722919.2|721445.4|26
1623670640000|2021-06-14 11:37:20|722958.1|721958.1|722957.1|721957.1|722958.3|721958.3|722954.3|721954.3|14
1623670650000|2021-06-14 11:37:30|722958.2|721958.2|722960.5|721960.5|722964.9|721964.9|722956.2|721956.2|19
1623670660000|2021-06-14 11:37:40|722961.2|721961.2|723454.9|721454.9|723454.9|721963.2|722953.2|721451.8|22
1623670670000|2021-06-14 11:37:50|723453.9|721453.9|723455.7|721455.7|723455.7|721455.7|723451.4|721451.4|19
1623670680000|2021-06-14 11:38:00|723454.8|721454.8|722955.2|721955.2|723455.4|721957.7|722951.5|721454|28
1623670690000|2021-06-14 11:38:10|722956.8|721956.8|722953.9|721953.9|722957.9|721957.9|722949|721949|20
1623670700000|2021-06-14 11:38:20|722952.8|721952.8|722954.6|721954.6|722958.2|721958.2|722952.1|721952.1|18
1623670710000|2021-06-14 11:38:30|722954.5|721954.5|722951.8|721951.8|722956.2|721956.2|722950.3|721950.3|22
1623670720000|2021-06-14 11:38:40|722951.2|721951.2|722952.6|721952.6|722952.7|721952.7|722945.1|721945.1|15
1623670730000|2021-06-14 11:38:50|722953|721953|722954.9|721954.9|722955.4|721955.4|722953|721953|15
1623670740000|2021-06-14 11:39:00|722952.9|721952.9|722952.4|721952.4|722954|721954|722951.5|721951.5|14
1623670750000|2021-06-14 11:39:10|722952.8|721952.8|722953.3|721953.3|722953.8|721953.8|722950.8|721950.8|16
1623670760000|2021-06-14 11:39:20|722952.9|721952.9|722954|721954|722954|721954|722951.5|721951.5|14
1623670770000|2021-06-14 11:39:30|722953.5|721953.5|722947.5|721947.5|722954.8|721954.8|722947.5|721947.5|24
1623670780000|2021-06-14 11:39:40|722951.2|721951.2|722957.8|721957.8|722961.1|721961.1|722951.1|721951.1|17
1623670790000|2021-06-14 11:39:50|722959.4|721959.4|722958.8|721958.8|722959.4|721959.4|722957.5|721957.5|7
1623670800000|2021-06-14 11:40:00|722958.7|721958.7|722867.1|721867.1|722958.7|721958.7|722865.5|721865.5|20
1623670810000|2021-06-14 11:40:10|722868|721868|722870.7|721870.7|722870.7|721870.7|722867.5|721867.5|19
1623670820000|2021-06-14 11:40:20|722871.2|721871.2|723421.9|721421.9|723421.9|721893.7|722868.5|721419|21
1623670830000|2021-06-14 11:40:30|723420.8|721420.8|723443.7|721443.7|723448.3|721448.3|723420.8|721420.8|17
1623670840000|2021-06-14 11:40:40|723447.4|721447.4|723442.8|721442.8|723450.2|721450.2|723440.1|721440.1|10
1623670850000|2021-06-14 11:40:50|723442.4|721442.4|723447.1|721447.1|723447.1|721447.1|723442.4|721442.4|12
1623670860000|2021-06-14 11:41:00|723446.6|721446.6|723446.1|721446.1|723446.9|721446.9|723445.2|721445.2|13
1623670870000|2021-06-14 11:41:10|723445.7|721445.7|723445.6|721445.6|723447.3|721447.3|723445.5|721445.5|8
1623670880000|2021-06-14 11:41:20|723444.7|721444.7|723446.1|721446.1|723449.5|721449.5|723444.7|721444.7|13
1623670890000|2021-06-14 11:41:30|723446.7|721446.7|722948.1|721948.1|723454.4|721950.7|722947.8|721446.1|19
1623670900000|2021-06-14 11:41:40|722948|721948|722953.6|721953.6|722954|721954|722936.7|721936.7|12
1623670910000|2021-06-14 11:41:50|722930.4|721930.4|723429.9|721429.9|723434.7|721932|722926.6|721428.9|16
1623670920000|2021-06-14 11:42:00|723430.9|721430.9|722887.6|721887.6|723430.9|721930.6|722878.5|721422.8|28
1623670930000|2021-06-14 11:42:10|722881.3|721881.3|722898.3|721898.3|722898.3|721898.3|722881.3|721881.3|21
1623670940000|2021-06-14 11:42:20|722895.5|721895.5|723426.8|721426.8|723427.3|721929.3|722889|721426.7|21
1623670950000|2021-06-14 11:42:30|723436.3|721436.3|723429.4|721429.4|723436.3|721436.3|723427.5|721427.5|18
1623670960000|2021-06-14 11:42:40|723428.4|721428.4|723427.5|721427.5|723433.3|721433.3|723427.2|721427.2|16
1623670970000|2021-06-14 11:42:50|723418|721418|723427.3|721427.3|723430|721430|723418|721418|17
1623670980000|2021-06-14 11:43:00|723426.6|721426.6|723433.5|721433.5|723433.5|721433.5|723426.6|721426.6|15
1623670990000|2021-06-14 11:43:10|723432.9|721432.9|723433.9|721433.9|723434.2|721434.2|723426|721426|19
1623671000000|2021-06-14 11:43:20|723433|721433|723431.4|721431.4|723436.5|721436.5|723428.7|721428.7|20
1623671010000|2021-06-14 11:43:30|723430.9|721430.9|723428.3|721428.3|723432.4|721432.4|723427.3|721427.3|15
1623671020000|2021-06-14 11:43:40|723428.4|721428.4|723429.9|721429.9|723430.4|721430.4|723428.1|721428.1|14
1623671030000|2021-06-14 11:43:50|723430.1|721430.1|722956.3|721956.3|723435.1|721957.1|722937.2|721430.1|22
1623671040000|2021-06-14 11:44:00|722939.6|721939.6|723397.3|721397.3|723402.6|721950.8|722939.6|721386.6|23
1623671050000|2021-06-14 11:44:10|723398|721398|723395.7|721395.7|723401.1|721401.1|723395|721395|19
1623671060000|2021-06-14 11:44:20|723393.9|721393.9|722812.8|721812.8|723393.9|721872.7|722811.5|721370.2|26
1623671070000|2021-06-14 11:44:30|722813.7|721813.7|722815.2|721815.2|722821|721821|722808.4|721808.4|19
1623671080000|2021-06-14 11:44:40|722815.4|721815.4|722813.4|721813.4|722816.1|721816.1|722812.8|721812.8|11
1623671090000|2021-06-14 11:44:50|722813.3|721813.3|723352.1|721352.1|723354.3|721872.4|722813.3|721352.1|19
1623671100000|2021-06-14 11:45:00|723353.6|721353.6|723332|721332|723353.6|721353.6|723323.2|721323.2|29
1623671110000|2021-06-14 11:45:10|723333.5|721333.5|722913.5|721913.5|723333.5|721916.2|722875.6|721311.4|31
1623671120000|2021-06-14 11:45:20|722917|721917|722909.1|721909.1|722917|721917|722909.1|721909.1|11
1623671130000|2021-06-14 11:45:30|722909.3|721909.3|723380.7|721380.7|723404.5|721911.2|722907.5|721371.2|27
1623671140000|2021-06-14 11:45:40|723379.6|721379.6|722935.6|721935.6|723412.1|721949.7|722890.7|721378.6|21
1623671150000|2021-06-14 11:45:50|722939.8|721939.8|722809.2|721809.2|722939.8|721939.8|722791.4|721791.4|31
1623671160000|2021-06-14 11:46:00|722808.1|721808.1|722830.2|721830.2|722832|721832|722802.1|721802.1|19
1623671170000|2021-06-14 11:46:10|722829.4|721829.4|722938|721938|723350.4|721938|722827.7|721350.4|22
1623671180000|2021-06-14 11:46:20|722928.8|721928.8|722967.4|721967.4|723463.2|721997.9|722926.5|721463.2|21
1623671190000|2021-06-14 11:46:30|722972|721972|722969.3|721969.3|722972.1|721972.1|722962.4|721962.4|22
1623671200000|2021-06-14 11:46:40|722961|721961|722957.8|721957.8|722971.2|721971.2|722935.3|721935.3|24
1623671210000|2021-06-14 11:46:50|722955.6|721955.6|722956.3|721956.3|722956.3|721956.3|722950.8|721950.8|13
1623671220000|2021-06-14 11:47:00|722954.2|721954.2|722952.5|721952.5|722973.8|721973.8|722952.5|721952.5|15
1623671230000|2021-06-14 11:47:10|722952.2|721952.2|723571.4|721571.4|723577.5|722092|722952.2|721570.8|26
1623671240000|2021-06-14 11:47:20|723574.2|721574.2|723588.4|721588.4|723593.4|721593.4|723573.7|721573.7|24
1623671250000|2021-06-14 11:47:30|723589.2|721589.2|722919.1|721919.1|723660.2|722151.9|722919.1|721431.6|25
1623671260000|2021-06-14 11:47:40|722918.6|721918.6|722950.5|721950.5|722954.3|721954.3|722917.5|721917.5|29
1623671270000|2021-06-14 11:47:50|722951|721951|722935.7|721935.7|722963.3|721963.3|722935.7|721935.7|15
1623671280000|2021-06-14 11:48:00|722927.1|721927.1|722952.9|721952.9|722964.4|721964.4|722927.1|721927.1|22
1623671290000|2021-06-14 11:48:10|722952.7|721952.7|722972.2|721972.2|722979.1|721979.1|722947.7|721947.7|20
1623671300000|2021-06-14 11:48:20|722970.6|721970.6|722974.3|721974.3|722974.3|721974.3|722970.6|721970.6|8
1623671310000|2021-06-14 11:48:30|722969|721969|722970.9|721970.9|722975.7|721975.7|722959.8|721959.8|19
1623671320000|2021-06-14 11:48:40|722971.3|721971.3|723000|722000|723016|722016|722971.3|721971.3|24
1623671330000|2021-06-14 11:48:50|722999|721999|723005.7|722005.7|723006.3|722006.3|722996.3|721996.3|10
1623671340000|2021-06-14 11:49:00|723006.1|722006.1|722975.5|721975.5|723006.1|722006.1|722970.9|721970.9|21
1623671350000|2021-06-14 11:49:10|722977.2|721977.2|723485.1|721485.1|723489.1|721987.4|722953.1|721485.1|21
1623671360000|2021-06-14 11:49:20|723483.5|721483.5|722980.2|721980.2|723484|721980.2|722975.1|721481.4|12
1623671370000|2021-06-14 11:49:30|722978.9|721978.9|722954.6|721954.6|722978.9|721978.9|722947.6|721947.6|18
1623671380000|2021-06-14 11:49:40|722954.2|721954.2|723488.4|721488.4|723488.4|721956.6|722954.2|721470.9|17
1623671390000|2021-06-14 11:49:50|723485.7|721485.7|723548.1|721548.1|723553.1|721553.1|723484.4|721484.4|26
1623671400000|2021-06-14 11:50:00|723550.5|721550.5|723550.4|721550.4|723579.8|722074.9|723070.2|721549.2|32
1623671410000|2021-06-14 11:50:10|723550.9|721550.9|723037.6|722037.6|723551.5|722037.6|723022.4|721526.2|18
1623671420000|2021-06-14 11:50:20|723035.6|722035.6|723022.2|722022.2|723035.6|722035.6|723007.1|722007.1|25
1623671430000|2021-06-14 11:50:30|723021|722021|722979.8|721979.8|723025.3|722025.3|722979.8|721979.8|17
1623671440000|2021-06-14 11:50:40|722980.3|721980.3|723484.9|721484.9|723486.5|721980.3|722979.7|721479.2|14
1623671450000|2021-06-14 11:50:50|723484.6|721484.6|723484.7|721484.7|723485.4|721485.4|723481.2|721481.2|15
1623671460000|2021-06-14 11:51:00|723483.9|721483.9|723477|721477|723484.1|721484.1|723476.7|721476.7|19
1623671470000|2021-06-14 11:51:10|723476.6|721476.6|723476.5|721476.5|723478.4|721478.4|723476|721476|19
1623671480000|2021-06-14 11:51:20|723475.6|721475.6|722972.2|721972.2|723478.4|721980|722972.2|721475.5|17
1623671490000|2021-06-14 11:51:30|722970.4|721970.4|722977.9|721977.9|722977.9|721977.9|722970.4|721970.4|12
1623671500000|2021-06-14 11:51:40|722978.2|721978.2|722974|721974|722978.7|721978.7|722972.8|721972.8|19
1623671510000|2021-06-14 11:51:50|722973.2|721973.2|722979.5|721979.5|722985.8|721985.8|722971.6|721971.6|18
1623671520000|2021-06-14 11:52:00|722979.9|721979.9|722982.6|721982.6|722985.1|721985.1|722979|721979|15
1623671530000|2021-06-14 11:52:10|722983.5|721983.5|722976.5|721976.5|722983.5|721983.5|722972.7|721972.7|14
1623671540000|2021-06-14 11:52:20|722977|721977|722971.3|721971.3|722978|721978|722970.8|721970.8|16
1623671550000|2021-06-14 11:52:30|722971.9|721971.9|722970.7|721970.7|722972.4|721972.4|722970.6|721970.6|11
1623671560000|2021-06-14 11:52:40|722971.2|721971.2|722968.9|721968.9|722975.4|721975.4|722968.9|721968.9|22
1623671570000|2021-06-14 11:52:50|722969|721969|722970.6|721970.6|722971.7|721971.7|722955.9|721955.9|14
1623671580000|2021-06-14 11:53:00|722970.3|721970.3|722971.8|721971.8|722972.3|721972.3|722968|721968|10
1623671590000|2021-06-14 11:53:10|722970|721970|722971.7|721971.7|722977.3|721977.3|722959.4|721959.4|18
1623671600000|2021-06-14 11:53:20|722972.2|721972.2|722966.2|721966.2|722975.4|721975.4|722966.2|721966.2|15
1623671610000|2021-06-14 11:53:30|722965.5|721965.5|722973.3|721973.3|722973.3|721973.3|722965.1|721965.1|13
1623671620000|2021-06-14 11:53:40|722972.3|721972.3|722815.4|721815.4|722980.9|721980.9|722814.5|721814.5|22
1623671630000|2021-06-14 11:53:50|722815|721815|722811.6|721811.6|722816.5|721816.5|722811|721811|22
1623671640000|2021-06-14 11:54:00|722800.6|721800.6|722825.3|721825.3|722827.7|721827.7|722798.3|721798.3|23
1623671650000|2021-06-14 11:54:10|722822|721822|722798.3|721798.3|722824.1|721824.1|722798.3|721798.3|29
1623671660000|2021-06-14 11:54:20|722797.4|721797.4|722858.7|721858.7|722863.3|721863.3|722797.3|721797.3|22
1623671670000|2021-06-14 11:54:30|722858.6|721858.6|722864.3|721864.3|722864.3|721864.3|722857|721857|23
1623671680000|2021-06-14 11:54:40|722865.8|721865.8|723403.4|721403.4|723408.9|721874.8|722865|721397|27
1623671690000|2021-06-14 11:54:50|723405.1|721405.1|723425.4|721425.4|723436.9|721436.9|723399.3|721399.3|26
1623671700000|2021-06-14 11:55:00|723424.8|721424.8|723402.5|721402.5|723424.8|721424.8|723399|721399|28
1623671710000|2021-06-14 11:55:10|723403.1|721403.1|723425.1|721425.1|723425.1|721425.1|723402.8|721402.8|17
1623671720000|2021-06-14 11:55:20|723423.6|721423.6|723454.9|721454.9|723456.3|721946.4|722937|721421.7|23
1623671730000|2021-06-14 11:55:30|723455.3|721455.3|723014.7|722014.7|723456|722014.7|722977.3|721454|22
1623671740000|2021-06-14 11:55:40|723016.1|722016.1|723016.8|722016.8|723016.8|722016.8|722989.3|721989.3|19
1623671750000|2021-06-14 11:55:50|723019.2|722019.2|723018.9|722018.9|723019.5|722019.5|723009.9|722009.9|23
1623671760000|2021-06-14 11:56:00|723019|722019|723014.4|722014.4|723024.3|722024.3|723014.4|722014.4|13
1623671770000|2021-06-14 11:56:10|723016.6|722016.6|723008.8|722008.8|723021|722021|722999.6|721999.6|17
1623671780000|2021-06-14 11:56:20|723006.1|722006.1|722990.3|721990.3|723006.1|722006.1|722967.4|721967.4|19
1623671790000|2021-06-14 11:56:30|722990.4|721990.4|722990.3|721990.3|722991.4|721991.4|722982.5|721982.5|19
1623671800000|2021-06-14 11:56:40|722989.5|721989.5|722984.5|721984.5|722993.9|721993.9|722969.3|721969.3|19
1623671810000|2021-06-14 11:56:50|722979.7|721979.7|723026.1|722026.1|723048.4|722048.4|722979.7|721979.7|29
1623671820000|2021-06-14 11:57:00|723024|722024|723437.7|721437.7|723511.6|722030.9|723001.4|721435.9|33
1623671830000|2021-06-14 11:57:10|723429.4|721429.4|722929.4|721929.4|723430.4|721930.1|722926.5|721415.6|19
1623671840000|2021-06-14 11:57:20|722929.1|721929.1|722949.9|721949.9|722949.9|721949.9|722928.3|721928.3|18
1623671850000|2021-06-14 11:57:30|722949.8|721949.8|722947.3|721947.3|722950.3|721950.3|722946.5|721946.5|15
1623671860000|2021-06-14 11:57:40|722946.2|721946.2|722927.7|721927.7|722946.2|721946.2|722927.4|721927.4|14
1623671870000|2021-06-14 11:57:50|722926.3|721926.3|722932.8|721932.8|722946.5|721946.5|722926.3|721926.3|17
1623671880000|2021-06-14 11:58:00|722902|721902|722957|721957|722961.3|721961.3|722897.9|721897.9|24
1623671890000|2021-06-14 11:58:10|722964.1|721964.1|722951.8|721951.8|722964.1|721964.1|722948.4|721948.4|16
1623671900000|2021-06-14 11:58:20|722952.5|721952.5|722978.5|721978.5|722978.5|721978.5|722951.4|721951.4|14
1623671910000|2021-06-14 11:58:30|722977.6|721977.6|722972.1|721972.1|722977.6|721977.6|722971|721971|13
1623671920000|2021-06-14 11:58:40|722972.8|721972.8|722974.1|721974.1|722975.3|721975.3|722970.9|721970.9|13
1623671930000|2021-06-14 11:58:50|722973|721973|723599.2|721599.2|723599.2|722088.9|722941.8|721401.6|33
1623671940000|2021-06-14 11:59:00|723595.2|721595.2|723100.8|722100.8|723597.3|722101.9|723076|721559|29
1623671950000|2021-06-14 11:59:10|723102.3|722102.3|723585.7|721585.7|723596.1|722102.3|723094.5|721585.7|22
1623671960000|2021-06-14 11:59:20|723071.6|722071.6|723046.3|722046.3|723090.1|722090.1|723046.3|722046.3|26
1623671970000|2021-06-14 11:59:30|723042.2|722042.2|723083.6|722083.6|723548.2|722083.6|723039.5|721535.9|30
1623671980000|2021-06-14 11:59:40|723080.5|722080.5|723092.7|722092.7|723092.7|722092.7|723080.5|722080.5|12
1623671990000|2021-06-14 11:59:50|723092.8|722092.8|723085.8|722085.8|723095.9|722095.9|723071.4|722071.4|20
1623672000000|2021-06-14 12:00:00|723081.2|722081.2|722977.2|721977.2|723482.7|722081.2|722977.2|721482.7|33
1623672010000|2021-06-14 12:00:10|722964.6|721964.6|722957.6|721957.6|722964.8|721964.8|722947.1|721947.1|15
1623672020000|2021-06-14 12:00:20|722957|721957|722955.9|721955.9|722960.1|721960.1|722955.6|721955.6|15
1623672030000|2021-06-14 12:00:30|722956.9|721956.9|722963.3|721963.3|722968.9|721968.9|722956.9|721956.9|21
1623672040000|2021-06-14 12:00:40|722962.5|721962.5|722970.2|721970.2|722971.9|721971.9|722962.5|721962.5|18
1623672050000|2021-06-14 12:00:50|722971.3|721971.3|723032.7|722032.7|723046.7|722046.7|722968|721968|21
1623672060000|2021-06-14 12:01:00|723034.5|722034.5|723129.9|722129.9|723619.2|722134.4|723032.2|721597.4|31
1623672070000|2021-06-14 12:01:10|723134.9|722134.9|723141.8|722141.8|723149.5|722149.5|723124.2|722124.2|29
1623672080000|2021-06-14 12:01:20|723142.5|722142.5|722975.7|721975.7|723556.8|722142.5|722972.4|721495.7|28
1623672090000|2021-06-14 12:01:30|722978.9|721978.9|723440.7|721440.7|723451.4|721997|722978.9|721430.3|27
1623672100000|2021-06-14 12:01:40|723441.7|721441.7|723450.4|721450.4|723450.4|721450.4|723441.2|721441.2|23
1623672110000|2021-06-14 12:01:50|723451.1|721451.1|723434.7|721434.7|723451.1|721451.1|723430.6|721430.6|23
1623672120000|2021-06-14 12:02:00|723433.1|721433.1|723433|721433|723434.2|721434.2|723430.6|721430.6|16
1623672130000|2021-06-14 12:02:10|723434.3|721434.3|723433.4|721433.4|723442|721442|723420.8|721420.8|19
1623672140000|2021-06-14 12:02:20|723433.2|721433.2|723427.7|721427.7|723438.4|721438.4|723423|721423|17
1623672150000|2021-06-14 12:02:30|723425.4|721425.4|723420.9|721420.9|723429.5|721429.5|723418.1|721418.1|22
1623672160000|2021-06-14 12:02:40|723390.9|721390.9|723336.7|721336.7|723390.9|721857.7|722842|721336.4|19
1623672170000|2021-06-14 12:02:50|723340.3|721340.3|723343.9|721343.9|723343.9|721878.8|722839.2|721307.3|35
1623672180000|2021-06-14 12:03:00|723318|721318|722790.2|721790.2|723318|721815.2|722778.9|721303.2|31
1623672190000|2021-06-14 12:03:10|722789.7|721789.7|722784.4|721784.4|722790.7|721790.7|722782.8|721782.8|26
1623672200000|2021-06-14 12:03:20|722784.1|721784.1|722642.4|721642.4|722784.7|721784.7|722631.4|721631.4|22
1623672210000|2021-06-14 12:03:30|722638|721638|722590.7|721590.7|723093.7|721643.9|722586.9|721093.7|27
1623672220000|2021-06-14 12:03:40|722587.3|721587.3|722611.8|721611.8|722618.2|721618.2|722552.6|721552.6|32
1623672230000|2021-06-14 12:03:50|722616.7|721616.7|722567.4|721567.4|722616.8|721616.8|722562.1|721562.1|25
1623672240000|2021-06-14 12:04:00|722568.3|721568.3|723176.9|721176.9|723188.7|721689.7|722564.8|721165.7|25
1623672250000|2021-06-14 12:04:10|723171.1|721171.1|722637.2|721637.2|723175.3|721652.1|722637.2|721159.6|27
1623672260000|2021-06-14 12:04:20|722640.6|721640.6|722622.9|721622.9|723134|721640.6|722594.1|721123.8|30
1623672270000|2021-06-14 12:04:30|722691.2|721691.2|723229.2|721229.2|723242.3|721691.2|722691.2|721217.4|26
1623672280000|2021-06-14 12:04:40|723237|721237|723245.9|721245.9|723245.9|721746.7|722743.4|721228.5|25
1623672290000|2021-06-14 12:04:50|723248.6|721248.6|723246.9|721246.9|723250.4|721250.4|723236.1|721236.1|24
1623672300000|2021-06-14 12:05:00|723246.7|721246.7|723246|721246|723253|721253|723245.8|721245.8|16
1623672310000|2021-06-14 12:05:10|723247.1|721247.1|723249.1|721249.1|723249.2|721249.2|723245.1|721245.1|15
1623672320000|2021-06-14 12:05:20|723247.6|721247.6|723276.6|721276.6|723276.6|721781.1|722768.9|721244.6|27
1623672330000|2021-06-14 12:05:30|723278.2|721278.2|722781.5|721781.5|723282.3|721781.6|722780.4|721278.2|19
1623672340000|2021-06-14 12:05:40|722780.4|721780.4|722775.2|721775.2|722783.9|721783.9|722775.2|721775.2|20
1623672350000|2021-06-14 12:05:50|722774.9|721774.9|722784.1|721784.1|722786.8|721786.8|722774.9|721774.9|14
1623672360000|2021-06-14 12:06:00|722787.2|721787.2|722783.1|721783.1|722787.2|721787.2|722782.8|721782.8|23
1623672370000|2021-06-14 12:06:10|722784.1|721784.1|723199.1|721199.1|723205.8|721785.4|722721.7|721199.1|22
1623672380000|2021-06-14 12:06:20|723200.3|721200.3|722714.7|721714.7|723226.8|721719|722714.7|721174.7|32
1623672390000|2021-06-14 12:06:30|722713.4|721713.4|722718.4|721718.4|722725.3|721725.3|722711.4|721711.4|20
1623672400000|2021-06-14 12:06:40|722718.5|721718.5|722635.8|721635.8|723163.9|721720.2|722635.8|721123.2|32
1623672410000|2021-06-14 12:06:50|722650.2|721650.2|722542|721542|723169|721672.5|722536.2|721033.7|30
1623672420000|2021-06-14 12:07:00|722535.2|721535.2|722514|721514|722535.2|721535.2|722507.5|721507.5|22
1623672430000|2021-06-14 12:07:10|722519.1|721519.1|722449.8|721449.8|723015.7|721534.2|722427.1|721015|31
1623672440000|2021-06-14 12:07:20|722444.4|721444.4|722468.5|721468.5|722476.2|721476.2|722444.4|721444.4|28
1623672450000|2021-06-14 12:07:30|722467|721467|722464.3|721464.3|722468.4|721468.4|722451.2|721451.2|23
1623672460000|2021-06-14 12:07:40|722493.7|721493.7|722533.2|721533.2|722542.5|721542.5|722465.4|721465.4|21
1623672470000|2021-06-14 12:07:50|722534.1|721534.1|722539.5|721539.5|722552.8|721552.8|722531.1|721531.1|24
1623672480000|2021-06-14 12:08:00|722544.7|721544.7|722520.5|721520.5|722544.7|721544.7|722513.9|721513.9|24
1623672490000|2021-06-14 12:08:10|722521.6|721521.6|723060.8|721060.8|723065|721546.1|722521.6|721042.9|30
1623672500000|2021-06-14 12:08:20|723061.1|721061.1|723061.2|721061.2|723062.9|721062.9|723059.2|721059.2|14
1623672510000|2021-06-14 12:08:30|723064.9|721064.9|723063.1|721063.1|723065.4|721065.4|723063.1|721063.1|8
1623672520000|2021-06-14 12:08:40|723065.2|721065.2|723063.8|721063.8|723065.4|721065.4|723062.9|721062.9|9
1623672530000|2021-06-14 12:08:50|723064.1|721064.1|722586.4|721586.4|723065|721588.3|722563.8|721062.5|19
1623672540000|2021-06-14 12:09:00|722593.1|721593.1|722577.2|721577.2|722593.1|721593.1|722575.4|721575.4|26
1623672550000|2021-06-14 12:09:10|722577.3|721577.3|723258|721258|723261.8|721756.6|722577.3|721252.4|26
1623672560000|2021-06-14 12:09:20|723257.7|721257.7|723273.7|721273.7|723273.8|721273.8|723254|721254|25
1623672570000|2021-06-14 12:09:30|723272.7|721272.7|723273.7|721273.7|723285.5|721285.5|723271.7|721271.7|19
1623672580000|2021-06-14 12:09:40|723274.1|721274.1|723271.3|721271.3|723286.5|721286.5|723263.2|721263.2|23
1623672590000|2021-06-14 12:09:50|723270.9|721270.9|722791.1|721791.1|723293.3|721807.7|722790.2|721270.9|22
1623672600000|2021-06-14 12:10:00|722789|721789|722830.7|721830.7|722842|721842|722789|721789|24
1623672610000|2021-06-14 12:10:10|722820.4|721820.4|722824.7|721824.7|722849.1|721849.1|722819.1|721819.1|32
1623672620000|2021-06-14 12:10:20|722820.8|721820.8|722821.4|721821.4|722828.5|721828.5|722820.5|721820.5|21
1623672630000|2021-06-14 12:10:30|722821|721821|722813|721813|722830|721830|722813|721813|21
1623672640000|2021-06-14 12:10:40|722812.6|721812.6|722832.4|721832.4|722843.8|721843.8|722802.2|721802.2|15
1623672650000|2021-06-14 12:10:50|722834|721834|722838.8|721838.8|722849.2|721849.2|722830|721830|23
1623672660000|2021-06-14 12:11:00|722837.2|721837.2|722841.2|721841.2|722843.2|721843.2|722836.9|721836.9|15
1623672670000|2021-06-14 12:11:10|722843.2|721843.2|722845.5|721845.5|722877.2|721877.2|722843.1|721843.1|25
1623672680000|2021-06-14 12:11:20|722847.2|721847.2|722833.6|721833.6|722847.2|721847.2|722832.8|721832.8|26
1623672690000|2021-06-14 12:11:30|722833.7|721833.7|722831.9|721831.9|722843|721843|722831.6|721831.6|16
1623672700000|2021-06-14 12:11:40|722834.5|721834.5|722817.9|721817.9|722837.9|721837.9|722813.2|721813.2|18
1623672710000|2021-06-14 12:11:50|722814.5|721814.5|722819.4|721819.4|722819.4|721819.4|722814.5|721814.5|15
1623672720000|2021-06-14 12:12:00|722810.6|721810.6|722826.8|721826.8|722828|721828|722808.4|721808.4|18
1623672730000|2021-06-14 12:12:10|722825.7|721825.7|722819.8|721819.8|722826.3|721826.3|722819.8|721819.8|23
1623672740000|2021-06-14 12:12:20|722824.6|721824.6|722825.7|721825.7|722827.3|721827.3|722823.2|721823.2|12
1623672750000|2021-06-14 12:12:30|722826.4|721826.4|722841.1|721841.1|722846.1|721846.1|722816.9|721816.9|25
1623672760000|2021-06-14 12:12:40|722840.1|721840.1|722842.5|721842.5|722845.9|721845.9|722838.3|721838.3|13
1623672770000|2021-06-14 12:12:50|722843.4|721843.4|722875.5|721875.5|722909.6|721909.6|722843.4|721843.4|24
1623672780000|2021-06-14 12:13:00|722876.1|721876.1|722899.6|721899.6|722905|721905|722870.3|721870.3|28
1623672790000|2021-06-14 12:13:10|722902.8|721902.8|722927.1|721927.1|723452.8|721987.8|722894.6|721452.8|27
1623672800000|2021-06-14 12:13:20|722921.9|721921.9|722919.6|721919.6|723430.9|721924.9|722915.9|721418.1|28
1623672810000|2021-06-14 12:13:30|722918.3|721918.3|722926.2|721926.2|722943.3|721943.3|722918.3|721918.3|27
1623672820000|2021-06-14 12:13:40|722929.9|721929.9|722956.1|721956.1|722963.9|721963.9|722924.8|721924.8|26
1623672830000|2021-06-14 12:13:50|722952.9|721952.9|722941.6|721941.6|722969.4|721969.4|722938.9|721938.9|20
1623672840000|2021-06-14 12:14:00|722942.4|721942.4|722941.4|721941.4|722943.4|721943.4|722934.2|721934.2|21
1623672850000|2021-06-14 12:14:10|722942.4|721942.4|722957.5|721957.5|722962.4|721962.4|722941.2|721941.2|17
1623672860000|2021-06-14 12:14:20|722958.9|721958.9|722959.4|721959.4|722960.5|721960.5|722958|721958|14
1623672870000|2021-06-14 12:14:30|722960.7|721960.7|722965|721965|722967.7|721967.7|722954.4|721954.4|20
1623672880000|2021-06-14 12:14:40|722961.8|721961.8|722953.9|721953.9|722964.7|721964.7|722944.7|721944.7|21
1623672890000|2021-06-14 12:14:50|722957.5|721957.5|722957.9|721957.9|722960.6|721960.6|722956.2|721956.2|12
1623672900000|2021-06-14 12:15:00|722956.5|721956.5|722885.5|721885.5|722956.5|721956.5|722878.8|721878.8|27
1623672910000|2021-06-14 12:15:10|722886.6|721886.6|723372.9|721372.9|723387.1|721888.2|722886.6|721372.7|20
1623672920000|2021-06-14 12:15:20|723373.4|721373.4|723370.4|721370.4|723379.5|721379.5|723370.4|721370.4|16
1623672930000|2021-06-14 12:15:30|723372.2|721372.2|723380.9|721380.9|723381.9|721381.9|723369.8|721369.8|20
1623672940000|2021-06-14 12:15:40|723381.8|721381.8|723374.9|721374.9|723381.9|721381.9|723374.8|721374.8|21
1623672950000|2021-06-14 12:15:50|723375|721375|723379|721379|723383.1|721383.1|723367.9|721367.9|21
1623672960000|2021-06-14 12:16:00|723379.4|721379.4|723351.9|721351.9|723380.1|721380.1|723351.9|721351.9|27
1623672970000|2021-06-14 12:16:10|723355.1|721355.1|722810.7|721810.7|723355.1|721821.6|722809.6|721344|28
1623672980000|2021-06-14 12:16:20|722810.6|721810.6|723297.9|721297.9|723309.6|721813.4|722780.1|721281|27
1623672990000|2021-06-14 12:16:30|723298.1|721298.1|723311.3|721311.3|723311.3|721790.2|722780|721285.6|17
1623673000000|2021-06-14 12:16:40|723312|721312|723307.4|721307.4|723320.7|721320.7|723307.1|721307.1|15
1623673010000|2021-06-14 12:16:50|723310.3|721310.3|723282.6|721282.6|723310.7|721310.7|723282.2|721282.2|16
1623673020000|2021-06-14 12:17:00|723282.9|721282.9|723283.1|721283.1|723287|721287|723280.6|721280.6|19
1623673030000|2021-06-14 12:17:10|723283.8|721283.8|722784.7|721784.7|723283.9|721788.6|722777.5|721273.1|26
1623673040000|2021-06-14 12:17:20|722785.6|721785.6|722773.4|721773.4|722785.6|721785.6|722769.6|721769.6|22
1623673050000|2021-06-14 12:17:30|722776.4|721776.4|722775.7|721775.7|722776.9|721776.9|722766.7|721766.7|20
1623673060000|2021-06-14 12:17:40|722776|721776|722798|721798|722806.3|721806.3|722776|721776|21
1623673070000|2021-06-14 12:17:50|722792.7|721792.7|722793.9|721793.9|722794.2|721794.2|722786.9|721786.9|12
1623673080000|2021-06-14 12:18:00|722793.5|721793.5|722765.4|721765.4|722793.5|721793.5|722758.9|721758.9|21
1623673090000|2021-06-14 12:18:10|722768.2|721768.2|722765.2|721765.2|722768.6|721768.6|722762.6|721762.6|26
1623673100000|2021-06-14 12:18:20|722775|721775|722781.5|721781.5|722796.6|721796.6|722766.6|721766.6|25
1623673110000|2021-06-14 12:18:30|722778.8|721778.8|722741.3|721741.3|722782.8|721782.8|722734.1|721734.1|22
1623673120000|2021-06-14 12:18:40|722736.5|721736.5|722763.4|721763.4|722779.2|721779.2|722736.5|721736.5|29
1623673130000|2021-06-14 12:18:50|722762.7|721762.7|722732.3|721732.3|722765.3|721765.3|722731.9|721731.9|26
1623673140000|2021-06-14 12:19:00|722732.8|721732.8|722791.8|721791.8|722795.4|721795.4|722732.8|721732.8|26
1623673150000|2021-06-14 12:19:10|722789.9|721789.9|722809.2|721809.2|722833.7|721833.7|722789.9|721789.9|23
1623673160000|2021-06-14 12:19:20|722810.4|721810.4|722720.5|721720.5|723240|721816.7|722714.8|721229.9|23
1623673170000|2021-06-14 12:19:30|722720.1|721720.1|723216.3|721216.3|723218.8|721723.8|722683.7|721216.3|27
1623673180000|2021-06-14 12:19:40|723213.4|721213.4|723226.8|721226.8|723235.3|721235.3|723213.4|721213.4|18
1623673190000|2021-06-14 12:19:50|723228.6|721228.6|722798.8|721798.8|723342.3|721873.6|722798.8|721228.6|27
1623673200000|2021-06-14 12:20:00|722802.4|721802.4|723209.2|721209.2|723273.4|721805.7|722689.8|721189|33
1623673210000|2021-06-14 12:20:10|723210|721210|723205.1|721205.1|723211.4|721211.4|723205.1|721205.1|20
1623673220000|2021-06-14 12:20:20|723209.4|721209.4|723214.1|721214.1|723214.1|721712.8|722697.3|721186.7|31
1623673230000|2021-06-14 12:20:30|723219.8|721219.8|723212|721212|723219.8|721219.8|723210.6|721210.6|25
1623673240000|2021-06-14 12:20:40|723212.3|721212.3|723211.6|721211.6|723218.9|721218.9|723211.6|721211.6|17
1623673250000|2021-06-14 12:20:50|723211.3|721211.3|723207.4|721207.4|723216.7|721216.7|723204.4|721204.4|21
1623673260000|2021-06-14 12:21:00|723209|721209|723208.1|721208.1|723209.2|721209.2|723203.6|721203.6|20
1623673270000|2021-06-14 12:21:10|723207.4|721207.4|722686.1|721686.1|723211.8|721687.8|722681.4|721192.2|24
1623673280000|2021-06-14 12:21:20|722685.3|721685.3|722682.8|721682.8|722687.3|721687.3|722682.3|721682.3|14
1623673290000|2021-06-14 12:21:30|722682.2|721682.2|722682.3|721682.3|722684.7|721684.7|722681|721681|20
1623673300000|2021-06-14 12:21:40|722683.6|721683.6|722681|721681|722684.9|721684.9|722675.5|721675.5|16
1623673310000|2021-06-14 12:21:50|722681.2|721681.2|722681.2|721681.2|722681.6|721681.6|722672.6|721672.6|13
1623673320000|2021-06-14 12:22:00|722680.3|721680.3|722680|721680|722680.3|721680.3|722678.2|721678.2|12
1623673330000|2021-06-14 12:22:10|722669.3|721669.3|722552.3|721552.3|723147|721669.3|722552.3|721120.7|25
1623673340000|2021-06-14 12:22:20|722557|721557|722555.3|721555.3|722560.6|721560.6|722548.4|721548.4|31
1623673350000|2021-06-14 12:22:30|722556.2|721556.2|722437.7|721437.7|722995|721559.5|722437.7|720961.6|33
1623673360000|2021-06-14 12:22:40|722444.5|721444.5|722431|721431|722456.5|721456.5|722431|721431|20
1623673370000|2021-06-14 12:22:50|722419.1|721419.1|722364.3|721364.3|722419.1|721419.1|722352.9|721352.9|27
1623673380000|2021-06-14 12:23:00|722361.7|721361.7|722401.1|721401.1|722401.1|721401.1|722341.2|721341.2|27
1623673390000|2021-06-14 12:23:10|722397.8|721397.8|722385.3|721385.3|722403|721403|722375.7|721375.7|20
1623673400000|2021-06-14 12:23:20|722385.6|721385.6|722373.7|721373.7|722388.3|721388.3|722369.6|721369.6|21
1623673410000|2021-06-14 12:23:30|722373.6|721373.6|722389.7|721389.7|722394.9|721394.9|722372.7|721372.7|28
1623673420000|2021-06-14 12:23:40|722390.4|721390.4|722389.4|721389.4|722398.3|721398.3|722385.4|721385.4|18
1623673430000|2021-06-14 12:23:50|722399|721399|722349.5|721349.5|722399|721399|722344.8|721344.8|20
1623673440000|2021-06-14 12:24:00|722343.2|721343.2|722205.3|721205.3|722348.9|721348.9|722200|721200|34
1623673450000|2021-06-14 12:24:10|722198.8|721198.8|722204.6|721204.6|722209.2|721209.2|722197.3|721197.3|19
1623673460000|2021-06-14 12:24:20|722205.3|721205.3|722226.2|721226.2|722228.8|721228.8|722205.2|721205.2|18
1623673470000|2021-06-14 12:24:30|722231|721231|722740|720740|722740|721256.6|722229|720733.7|29
1623673480000|2021-06-14 12:24:40|722739.8|720739.8|722774.9|720774.9|722780.3|721261.3|722249.2|720739.2|24
1623673490000|2021-06-14 12:24:50|722781|720781|722263.6|721263.6|722781|721276.9|722261|720780.4|25
1623673500000|2021-06-14 12:25:00|722272.5|721272.5|722814.4|720814.4|722824.2|721284.5|722266.6|720803.4|26
1623673510000|2021-06-14 12:25:10|722800.1|720800.1|722417|721417|722837.1|721423.6|722415.5|720795.5|24
1623673520000|2021-06-14 12:25:20|722416.5|721416.5|722413.8|721413.8|722420.4|721420.4|722413.4|721413.4|23
1623673530000|2021-06-14 12:25:30|722415.1|721415.1|722927.4|720927.4|722931.4|721435.1|722414.2|720927.4|20
1623673540000|2021-06-14 12:25:40|722928.8|720928.8|722920.8|720920.8|722928.8|720928.8|722918.3|720918.3|29
1623673550000|2021-06-14 12:25:50|722920.6|720920.6|722923.5|720923.5|722923.7|720923.7|722920.6|720920.6|18
1623673560000|2021-06-14 12:26:00|722923.4|720923.4|723091.9|721091.9|723093|721093|722922.5|720922.5|25
1623673570000|2021-06-14 12:26:10|723087.3|721087.3|723137.2|721137.2|723205.2|721724.7|722497.8|721054.8|34
1623673580000|2021-06-14 12:26:20|723137.7|721137.7|723265.3|721265.3|723267.8|721710.8|722708.7|721137.7|34
1623673590000|2021-06-14 12:26:30|723264.6|721264.6|723352.3|721352.3|723361.5|721361.5|723258|721258|29
1623673600000|2021-06-14 12:26:40|723353.6|721353.6|723415.3|721415.3|723462.8|721462.8|723321|721321|35
1623673610000|2021-06-14 12:26:50|723415.5|721415.5|723335.7|721335.7|723415.5|721415.5|723313.3|721313.3|28
1623673620000|2021-06-14 12:27:00|723327|721327|723304.3|721304.3|723332.1|721332.1|723295.8|721295.8|21
1623673630000|2021-06-14 12:27:10|723304.5|721304.5|723283.4|721283.4|723309.8|721309.8|723275.8|721275.8|27
1623673640000|2021-06-14 12:27:20|723283.1|721283.1|723276.5|721276.5|723283.1|721283.1|723267.3|721267.3|21
1623673650000|2021-06-14 12:27:30|723273.2|721273.2|723269.9|721269.9|723275.6|721275.6|723269.9|721269.9|17
1623673660000|2021-06-14 12:27:40|723270.3|721270.3|723270.1|721270.1|723272.4|721272.4|723267.2|721267.2|15
1623673670000|2021-06-14 12:27:50|723271|721271|723267.8|721267.8|723272.3|721272.3|723262.6|721262.6|16
1623673680000|2021-06-14 12:28:00|723264.8|721264.8|723271.3|721271.3|723273.4|721273.4|723264.5|721264.5|15
1623673690000|2021-06-14 12:28:10|723275.3|721275.3|722783.9|721783.9|723281.4|721789.8|722782.4|721262.7|26
1623673700000|2021-06-14 12:28:20|722781.8|721781.8|723277.5|721277.5|723280.7|721818.6|722781.8|721274.2|27
1623673710000|2021-06-14 12:28:30|723272.5|721272.5|723318.9|721318.9|723321.5|721321.5|723271.2|721271.2|27
1623673720000|2021-06-14 12:28:40|723320.4|721320.4|723318.2|721318.2|723332.5|721332.5|723317.5|721317.5|10
1623673730000|2021-06-14 12:28:50|723317.3|721317.3|723282.5|721282.5|723325.7|721325.7|723282.5|721282.5|20
1623673740000|2021-06-14 12:29:00|723283.3|721283.3|723291.7|721291.7|723291.7|721291.7|723283.3|721283.3|19
1623673750000|2021-06-14 12:29:10|723281.5|721281.5|723286.1|721286.1|723289.2|721289.2|723281.5|721281.5|21
1623673760000|2021-06-14 12:29:20|723287|721287|723289.5|721289.5|723289.5|721289.5|723287|721287|10
1623673770000|2021-06-14 12:29:30|723289|721289|723335|721335|723337|721337|723289|721289|20
1623673780000|2021-06-14 12:29:40|723334.2|721334.2|723324.9|721324.9|723334.2|721334.2|723322.8|721322.8|17
1623673790000|2021-06-14 12:29:50|723324.2|721324.2|722778.9|721778.9|723325.9|721781.2|722776.3|721292.2|22
1623673800000|2021-06-14 12:30:00|722779.6|721779.6|722781.5|721781.5|722781.9|721781.9|722770.3|721770.3|16
1623673810000|2021-06-14 12:30:10|722783|721783|722768.9|721768.9|722783|721783|722763.2|721763.2|23
1623673820000|2021-06-14 12:30:20|722768.6|721768.6|723182.1|721182.1|723189|721768.6|722698|721177.4|28
1623673830000|2021-06-14 12:30:30|723181.8|721181.8|723180.9|721180.9|723181.8|721181.8|723167.7|721167.7|22
1623673840000|2021-06-14 12:30:40|723181|721181|723165.3|721165.3|723181|721181|723157|721157|20
1623673850000|2021-06-14 12:30:50|723166.1|721166.1|722670.3|721670.3|723169.6|721673.3|722666.5|721166.1|18
1623673860000|2021-06-14 12:31:00|722674|721674|722651.2|721651.2|722686.4|721686.4|722651.2|721651.2|20
1623673870000|2021-06-14 12:31:10|722651.6|721651.6|722655.1|721655.1|722687.3|721687.3|722651.6|721651.6|14
1623673880000|2021-06-14 12:31:20|722655.9|721655.9|722664.7|721664.7|722701.2|721701.2|722655.9|721655.9|30
1623673890000|2021-06-14 12:31:30|722664|721664|722660.9|721660.9|723165.1|721688|722659|721161.7|26
1623673900000|2021-06-14 12:31:40|722660.4|721660.4|722643|721643|722660.4|721660.4|722619|721619|21
1623673910000|2021-06-14 12:31:50|722643.1|721643.1|722640|721640|722643.3|721643.3|722627.6|721627.6|18
1623673920000|2021-06-14 12:32:00|722639.8|721639.8|722641.3|721641.3|722646.5|721646.5|722638.8|721638.8|14
1623673930000|2021-06-14 12:32:10|722640.6|721640.6|722630.8|721630.8|722641.5|721641.5|722629|721629|15
1623673940000|2021-06-14 12:32:20|722629.8|721629.8|723128.1|721128.1|723130.7|721629.8|722629.8|721124.6|14
1623673950000|2021-06-14 12:32:30|723130.3|721130.3|723124.2|721124.2|723131.4|721131.4|723123.5|721123.5|15
1623673960000|2021-06-14 12:32:40|723125.7|721125.7|723124.6|721124.6|723130.4|721130.4|723123|721123|18
1623673970000|2021-06-14 12:32:50|723125.7|721125.7|723126.2|721126.2|723126.7|721126.7|723124.3|721124.3|16
1623673980000|2021-06-14 12:33:00|723124.2|721124.2|722674.8|721674.8|723132.8|721707.2|722644.4|721124.2|26
1623673990000|2021-06-14 12:33:10|722682.4|721682.4|722636.5|721636.5|723180.6|721682.4|722619.9|721148.8|26
1623674000000|2021-06-14 12:33:20|722638.2|721638.2|722670.7|721670.7|722672.4|721672.4|722632.3|721632.3|20
1623674010000|2021-06-14 12:33:30|722668.3|721668.3|722636.3|721636.3|722669.7|721669.7|722628.7|721628.7|22
1623674020000|2021-06-14 12:33:40|722633.8|721633.8|722626.6|721626.6|722634.3|721634.3|722622.3|721622.3|17
1623674030000|2021-06-14 12:33:50|722624|721624|722617.6|721617.6|722624|721624|722614|721614|11
1623674040000|2021-06-14 12:34:00|722615.1|721615.1|722465.3|721465.3|722615.1|721615.1|722454.9|721454.9|22
1623674050000|2021-06-14 12:34:10|722463.3|721463.3|722463.8|721463.8|722465|721465|722453.8|721453.8|25
1623674060000|2021-06-14 12:34:20|722463.5|721463.5|722492.3|721492.3|722492.6|721492.6|722461.3|721461.3|24
1623674070000|2021-06-14 12:34:30|722491.6|721491.6|722493.8|721493.8|722495.8|721495.8|722488.7|721488.7|22
1623674080000|2021-06-14 12:34:40|722494.3|721494.3|722522|721522|722527.6|721527.6|722491.5|721491.5|20
1623674090000|2021-06-14 12:34:50|722522.4|721522.4|722523.2|721523.2|722524.2|721524.2|722521.3|721521.3|16
1623674100000|2021-06-14 12:35:00|722522.6|721522.6|722518.2|721518.2|722534.3|721534.3|722502.6|721502.6|29
1623674110000|2021-06-14 12:35:10|722516.5|721516.5|722625.7|721625.7|722630.7|721630.7|722504.6|721504.6|19
1623674120000|2021-06-14 12:35:20|722625.5|721625.5|722561.2|721561.2|722625.5|721625.5|722560.6|721560.6|21
1623674130000|2021-06-14 12:35:30|722559.3|721559.3|722563.6|721563.6|722569.7|721569.7|722541|721541|34
1623674140000|2021-06-14 12:35:40|722566.6|721566.6|722619.6|721619.6|723120.1|721625.6|722563.2|721120.1|21
1623674150000|2021-06-14 12:35:50|722629.6|721629.6|722687.5|721687.5|723164.7|721692.1|722616.8|721164.7|26
1623674160000|2021-06-14 12:36:00|722682.6|721682.6|722677.1|721677.1|722682.6|721682.6|722660.2|721660.2|24
1623674170000|2021-06-14 12:36:10|722665.3|721665.3|722684.4|721684.4|722684.4|721684.4|722648.8|721648.8|27
1623674180000|2021-06-14 12:36:20|722694.9|721694.9|722681.3|721681.3|722700.7|721700.7|722681.3|721681.3|23
1623674190000|2021-06-14 12:36:30|722681.7|721681.7|722767.2|721767.2|722772.1|721772.1|722681.7|721681.7|28
1623674200000|2021-06-14 12:36:40|722762.3|721762.3|722810.8|721810.8|722830.6|721830.6|722758.4|721758.4|29
1623674210000|2021-06-14 12:36:50|722811.6|721811.6|722810.7|721810.7|722818.2|721818.2|722792.8|721792.8|23
1623674220000|2021-06-14 12:37:00|722810.6|721810.6|722817|721817|722818.4|721818.4|722806.8|721806.8|23
1623674230000|2021-06-14 12:37:10|722815.7|721815.7|722790.5|721790.5|722815.7|721815.7|722786.6|721786.6|24
1623674240000|2021-06-14 12:37:20|722790.1|721790.1|722790.9|721790.9|722801.1|721801.1|722785.4|721785.4|14
1623674250000|2021-06-14 12:37:30|722790.3|721790.3|722788.3|721788.3|722793.1|721793.1|722788.3|721788.3|11
1623674260000|2021-06-14 12:37:40|722789.3|721789.3|722833|721833|722836.2|721836.2|722787|721787|25
1623674270000|2021-06-14 12:37:50|722833.3|721833.3|722853.2|721853.2|722861.6|721861.6|722830.2|721830.2|26
1623674280000|2021-06-14 12:38:00|722850.1|721850.1|722861.5|721861.5|722862.1|721862.1|722842.2|721842.2|24
1623674290000|2021-06-14 12:38:10|722861.2|721861.2|722879.3|721879.3|723390.9|721906.5|722861.2|721390.9|31
1623674300000|2021-06-14 12:38:20|722876.8|721876.8|722832|721832|722877.4|721877.4|722823.8|721823.8|24
1623674310000|2021-06-14 12:38:30|722834.4|721834.4|722854.7|721854.7|722856.7|721856.7|722834.4|721834.4|17
1623674320000|2021-06-14 12:38:40|722853.7|721853.7|722795.8|721795.8|723318.2|721854|722794.1|721302.7|29
1623674330000|2021-06-14 12:38:50|722797.2|721797.2|722799.8|721799.8|722812.5|721812.5|722794.6|721794.6|27
1623674340000|2021-06-14 12:39:00|722797.1|721797.1|722811.7|721811.7|722813.8|721813.8|722797.1|721797.1|24
1623674350000|2021-06-14 12:39:10|722808.6|721808.6|722811.3|721811.3|722812.4|721812.4|722808.6|721808.6|18
1623674360000|2021-06-14 12:39:20|722810.7|721810.7|722725.1|721725.1|722817.7|721817.7|722725.1|721725.1|22
1623674370000|2021-06-14 12:39:30|722724.6|721724.6|723228.8|721228.8|723231.5|721748.7|722722.3|721219.4|28
1623674380000|2021-06-14 12:39:40|723231.5|721231.5|723235.1|721235.1|723240.8|721240.8|723231.5|721231.5|24
1623674390000|2021-06-14 12:39:50|723235.6|721235.6|723241.3|721241.3|723243|721243|723231.1|721231.1|17
1623674400000|2021-06-14 12:40:00|723240.7|721240.7|723193.7|721193.7|723240.7|721240.7|723182.3|721182.3|29
1623674410000|2021-06-14 12:40:10|723193|721193|723183.3|721183.3|723194.8|721706.5|722679.4|721174.5|23
1623674420000|2021-06-14 12:40:20|723184.5|721184.5|723183.8|721183.8|723184.5|721184.5|723182.7|721182.7|9
1623674430000|2021-06-14 12:40:30|723183.4|721183.4|723173.3|721173.3|723184.8|721184.8|723170.1|721170.1|18
1623674440000|2021-06-14 12:40:40|723174.9|721174.9|722689.4|721689.4|723177.4|721689.4|722687|721171.9|18
1623674450000|2021-06-14 12:40:50|722690.5|721690.5|722706.7|721706.7|722709.5|721709.5|722689.1|721689.1|26
1623674460000|2021-06-14 12:41:00|722704.7|721704.7|723175.4|721175.4|723187.9|721707.9|722704.7|721168.1|13
1623674470000|2021-06-14 12:41:10|723191.8|721191.8|723174.8|721174.8|723197.9|721197.9|723169.2|721169.2|22
1623674480000|2021-06-14 12:41:20|723176.7|721176.7|723172.9|721172.9|723195.4|721195.4|723172.9|721172.9|18
1623674490000|2021-06-14 12:41:30|723177.6|721177.6|722749|721749|723220.6|721776.3|722716.9|721177.6|33
1623674500000|2021-06-14 12:41:40|722748.3|721748.3|722741.4|721741.4|722759.7|721759.7|722739|721739|27
1623674510000|2021-06-14 12:41:50|722740.2|721740.2|722858|721858|722858.7|721858.7|722736.2|721736.2|25
1623674520000|2021-06-14 12:42:00|722860.7|721860.7|722893.2|721893.2|722895.2|721895.2|722857.3|721857.3|19
1623674530000|2021-06-14 12:42:10|722895.7|721895.7|722971.9|721971.9|722974.7|721974.7|722888.1|721888.1|23
1623674540000|2021-06-14 12:42:20|722972.3|721972.3|722961.2|721961.2|722972.3|721972.3|722954.1|721954.1|14
1623674550000|2021-06-14 12:42:30|722964.2|721964.2|722969.8|721969.8|722976.4|721976.4|722956.2|721956.2|21
1623674560000|2021-06-14 12:42:40|722968.5|721968.5|722939.9|721939.9|722970.2|721970.2|722939.9|721939.9|19
1623674570000|2021-06-14 12:42:50|722943.9|721943.9|722973.2|721973.2|722977.8|721977.8|722911.7|721911.7|31
1623674580000|2021-06-14 12:43:00|722975.8|721975.8|723419|721419|723423.3|721975.8|722954.8|721417.6|27
1623674590000|2021-06-14 12:43:10|723423.6|721423.6|722935.3|721935.3|723423.6|721935.3|722932.2|721419.7|17
1623674600000|2021-06-14 12:43:20|722931.5|721931.5|722920.7|721920.7|722932.9|721932.9|722919.5|721919.5|18
1623674610000|2021-06-14 12:43:30|722921.1|721921.1|722917.4|721917.4|722922.9|721922.9|722915.9|721915.9|17
1623674620000|2021-06-14 12:43:40|722916.7|721916.7|722912|721912|722917.1|721917.1|722910.5|721910.5|17
1623674630000|2021-06-14 12:43:50|722912.6|721912.6|722926.4|721926.4|722928.4|721928.4|722905.7|721905.7|29
1623674640000|2021-06-14 12:44:00|722927.3|721927.3|722927.3|721927.3|722934.1|721934.1|722920|721920|26
1623674650000|2021-06-14 12:44:10|722924.4|721924.4|722851.3|721851.3|722926.8|721926.8|722851.3|721851.3|22
1623674660000|2021-06-14 12:44:20|722856.8|721856.8|722844.1|721844.1|722867.2|721867.2|722842.4|721842.4|23
1623674670000|2021-06-14 12:44:30|722848|721848|722871.5|721871.5|722871.5|721871.5|722841.3|721841.3|22
1623674680000|2021-06-14 12:44:40|722869.9|721869.9|722848.4|721848.4|722869.9|721869.9|722847|721847|23
1623674690000|2021-06-14 12:44:50|722850.8|721850.8|723324.4|721324.4|723326.4|721850.8|722812.3|721308.9|20
1623674700000|2021-06-14 12:45:00|723324.9|721324.9|722791.1|721791.1|723326.2|721802.9|722785|721322|18
1623674710000|2021-06-14 12:45:10|722791.9|721791.9|722874.4|721874.4|722874.4|721874.4|722789.7|721789.7|25
1623674720000|2021-06-14 12:45:20|722861.6|721861.6|722860.3|721860.3|722870.8|721870.8|722856.9|721856.9|24
1623674730000|2021-06-14 12:45:30|722857.9|721857.9|722969.4|721969.4|722973.4|721973.4|722857.4|721857.4|21
1623674740000|2021-06-14 12:45:40|722972.4|721972.4|722937.7|721937.7|722972.9|721972.9|722931.6|721931.6|28
1623674750000|2021-06-14 12:45:50|722935.6|721935.6|722928.2|721928.2|722940.7|721940.7|722928.2|721928.2|16
1623674760000|2021-06-14 12:46:00|722934.1|721934.1|722942.2|721942.2|722951.1|721951.1|722931.1|721931.1|17
1623674770000|2021-06-14 12:46:10|722946.7|721946.7|722950.2|721950.2|722976.8|721976.8|722946.7|721946.7|33
1623674780000|2021-06-14 12:46:20|722949.8|721949.8|722950.4|721950.4|722983.4|721983.4|722949.8|721949.8|34
1623674790000|2021-06-14 12:46:30|722965.9|721965.9|722962.4|721962.4|722971.9|721971.9|722954.5|721954.5|25
1623674800000|2021-06-14 12:46:40|722969|721969|722985.7|721985.7|723017.2|722017.2|722961.4|721961.4|30
1623674810000|2021-06-14 12:46:50|722978.6|721978.6|723426.8|721426.8|723477.8|721989.9|722948.6|721414.6|24
1623674820000|2021-06-14 12:47:00|723415.1|721415.1|723403.1|721403.1|723425.9|721972.1|722933.5|721388.6|28
1623674830000|2021-06-14 12:47:10|723403.6|721403.6|722962|721962|723415.9|721973.7|722916.3|721394.2|30
1623674840000|2021-06-14 12:47:20|722973.5|721973.5|722973.3|721973.3|722973.5|721973.5|722955.3|721955.3|27
1623674850000|2021-06-14 12:47:30|722961.2|721961.2|722972.9|721972.9|722973|721973|722956.4|721956.4|19
1623674860000|2021-06-14 12:47:40|722970.4|721970.4|722987|721987|722992.1|721992.1|722964.1|721964.1|31
1623674870000|2021-06-14 12:47:50|722982.5|721982.5|722983.4|721983.4|722987.9|721987.9|722963.7|721963.7|19
1623674880000|2021-06-14 12:48:00|722983.8|721983.8|722967.1|721967.1|722992.5|721992.5|722964.3|721964.3|23
1623674890000|2021-06-14 12:48:10|722964.6|721964.6|722920.6|721920.6|723471.8|721974.5|722915.6|721456.8|28
1623674900000|2021-06-14 12:48:20|722926.5|721926.5|723419|721419|723420.7|721926.5|722912.9|721400.7|22
1623674910000|2021-06-14 12:48:30|723418.8|721418.8|722935.2|721935.2|723423.5|721935.2|722922|721405|19
1623674920000|2021-06-14 12:48:40|722929.8|721929.8|723092.7|722092.7|723096.2|722096.2|722929.8|721929.8|25
1623674930000|2021-06-14 12:48:50|723096|722096|723089.9|722089.9|723099.7|722099.7|723083.9|722083.9|25
1623674940000|2021-06-14 12:49:00|723092.9|722092.9|723081.5|722081.5|723092.9|722092.9|723077.2|722077.2|26
1623674950000|2021-06-14 12:49:10|723082.9|722082.9|723081.1|722081.1|723087.3|722087.3|723076.2|722076.2|25
1623674960000|2021-06-14 12:49:20|723075.5|722075.5|723081.2|722081.2|723081.2|722081.2|723071.2|722071.2|21
1623674970000|2021-06-14 12:49:30|723081.9|722081.9|723095.1|722095.1|723099.7|722099.7|723079|722079|26
1623674980000|2021-06-14 12:49:40|723092.6|722092.6|723092.5|722092.5|723098.4|722098.4|723085.1|722085.1|18
1623674990000|2021-06-14 12:49:50|723093.7|722093.7|723062.7|722062.7|723093.7|722093.7|723062.7|722062.7|24
1623675000000|2021-06-14 12:50:00|723054.6|722054.6|723041.2|722041.2|723546.3|722055.7|723032.2|721508.1|26
1623675010000|2021-06-14 12:50:10|723038.7|722038.7|723044|722044|723519.7|722048.9|723008.9|721506.5|29
1623675020000|2021-06-14 12:50:20|723042.5|722042.5|723034.2|722034.2|723042.5|722042.5|723033.7|722033.7|14
1623675030000|2021-06-14 12:50:30|723033|722033|723532.4|721532.4|723537.2|722058.7|723014.1|721512.5|31
1623675040000|2021-06-14 12:50:40|723535.9|721535.9|723534.3|721534.3|723540.3|721540.3|723530.3|721530.3|19
1623675050000|2021-06-14 12:50:50|723534.2|721534.2|722927|721927|723534.2|721951.1|722918.1|721534.2|29
1623675060000|2021-06-14 12:51:00|722929.2|721929.2|722930.9|721930.9|722939.6|721939.6|722919.2|721919.2|21
1623675070000|2021-06-14 12:51:10|722928.8|721928.8|722887.6|721887.6|722930.4|721930.4|722887.6|721887.6|20
1623675080000|2021-06-14 12:51:20|722905.8|721905.8|723392.5|721392.5|723403.4|721919.7|722886.5|721388.7|27
1623675090000|2021-06-14 12:51:30|723389.6|721389.6|722880.3|721880.3|723395.3|721894.2|722869.9|721388.3|32
1623675100000|2021-06-14 12:51:40|722879.3|721879.3|722878.1|721878.1|722880.5|721880.5|722870.8|721870.8|26
1623675110000|2021-06-14 12:51:50|722874.9|721874.9|722874.7|721874.7|722880.1|721880.1|722868.8|721868.8|21
1623675120000|2021-06-14 12:52:00|722876.1|721876.1|722870.8|721870.8|722876.1|721876.1|722862.8|721862.8|15
1623675130000|2021-06-14 12:52:10|722865.9|721865.9|722868.8|721868.8|722876.2|721876.2|722865.2|721865.2|19
1623675140000|2021-06-14 12:52:20|722869.5|721869.5|722866.5|721866.5|722874.6|721874.6|722860.4|721860.4|15
1623675150000|2021-06-14 12:52:30|722866.1|721866.1|722864|721864|722869.1|721869.1|722863.3|721863.3|20
1623675160000|2021-06-14 12:52:40|722863.3|721863.3|723270.3|721270.3|723272|721870.4|722798.5|721262|18
1623675170000|2021-06-14 12:52:50|723271.9|721271.9|723260.9|721260.9|723272.4|721272.4|723258.5|721258.5|21
1623675180000|2021-06-14 12:53:00|723260|721260|723257.8|721257.8|723266.2|721266.2|723245.7|721245.7|22
1623675190000|2021-06-14 12:53:10|723256.4|721256.4|722726.1|721726.1|723256.4|721748.5|722719.8|721219.8|17
1623675200000|2021-06-14 12:53:20|722728.1|721728.1|722811.9|721811.9|723353|721840.7|722726.4|721325.7|28
1623675210000|2021-06-14 12:53:30|722814.2|721814.2|722809.2|721809.2|722820.8|721820.8|722807.7|721807.7|14
1623675220000|2021-06-14 12:53:40|722807.9|721807.9|722812.6|721812.6|722816.1|721816.1|722807.9|721807.9|16
1623675230000|2021-06-14 12:53:50|722813.8|721813.8|722828|721828|722828.8|721828.8|722813.6|721813.6|19
1623675240000|2021-06-14 12:54:00|722826.6|721826.6|723474.9|721474.9|723480.8|721967.1|722826.6|721458.1|24
1623675250000|2021-06-14 12:54:10|723474.1|721474.1|722993.3|721993.3|723474.4|722003.9|722972.9|721474.1|22
1623675260000|2021-06-14 12:54:20|722995.4|721995.4|722993.7|721993.7|722999|721999|722993.2|721993.2|20
1623675270000|2021-06-14 12:54:30|722990|721990|722990.4|721990.4|722992.6|721992.6|722989.9|721989.9|18
1623675280000|2021-06-14 12:54:40|722990.3|721990.3|722993.5|721993.5|722993.5|721993.5|722985.2|721985.2|21
1623675290000|2021-06-14 12:54:50|722993.8|721993.8|723041.1|722041.1|723041.1|722041.1|722993.8|721993.8|29
1623675300000|2021-06-14 12:55:00|723030.4|722030.4|723091.3|722091.3|723099.3|722099.3|723030.4|722030.4|24
1623675310000|2021-06-14 12:55:10|723090.8|722090.8|723091.9|722091.9|723120.7|722120.7|723090.8|722090.8|20
1623675320000|2021-06-14 12:55:20|723094.1|722094.1|723109.1|722109.1|723109.1|722109.1|723094.1|722094.1|21
1623675330000|2021-06-14 12:55:30|723103.8|722103.8|723090.8|722090.8|723105.9|722105.9|723089.2|722089.2|21
1623675340000|2021-06-14 12:55:40|723099.8|722099.8|723096|722096|723582.3|722099.8|723062|721567.1|26
1623675350000|2021-06-14 12:55:50|723095|722095|723592.3|721592.3|723606.1|722095|723091.4|721577.7|27
1623675360000|2021-06-14 12:56:00|723592.4|721592.4|723589.7|721589.7|723661.6|722115|723100.8|721589.7|36
1623675370000|2021-06-14 12:56:10|723590.5|721590.5|723129.5|722129.5|723658.5|722154.9|723126.9|721589.1|32
1623675380000|2021-06-14 12:56:20|723129|722129|723135.4|722135.4|723144.4|722144.4|723126.7|722126.7|22
1623675390000|2021-06-14 12:56:30|723133.2|722133.2|723134.1|722134.1|723138.7|722138.7|723125.5|722125.5|18
1623675400000|2021-06-14 12:56:40|723134.3|722134.3|723139.3|722139.3|723139.8|722139.8|723133.6|722133.6|16
1623675410000|2021-06-14 12:56:50|723184.2|722184.2|723730.3|721730.3|723732.8|722236|723184.2|721728.9|21
1623675420000|2021-06-14 12:57:00|723730.5|721730.5|723641.8|721641.8|723731.9|721731.9|723633.6|721633.6|27
1623675430000|2021-06-14 12:57:10|723645.9|721645.9|723530.3|721530.3|723645.9|722100|723089.6|721522.3|22
1623675440000|2021-06-14 12:57:20|723530.6|721530.6|723529|721529|723531.5|721531.5|723525.9|721525.9|18
1623675450000|2021-06-14 12:57:30|723517.3|721517.3|723529.3|721529.3|723533|721533|723517.3|721517.3|18
1623675460000|2021-06-14 12:57:40|723528.8|721528.8|723429.6|721429.6|723528.8|721994.9|722994.9|721427.4|24
1623675470000|2021-06-14 12:57:50|723430|721430|722915.2|721915.2|723435.9|721915.2|722903.7|721410.4|19
1623675480000|2021-06-14 12:58:00|722912.3|721912.3|722910.2|721910.2|723440.3|721933.6|722910.2|721419.7|23
1623675490000|2021-06-14 12:58:10|722911.5|721911.5|723233.9|721233.9|723363.9|721913|722727.2|721232.6|29
1623675500000|2021-06-14 12:58:20|723230.5|721230.5|723171.3|721171.3|723240.3|721684.8|722684.8|721171.3|21
1623675510000|2021-06-14 12:58:30|722719.4|721719.4|722815.9|721815.9|723340.9|721815.9|722719.4|721241.9|39
1623675520000|2021-06-14 12:58:40|723335|721335|723331.1|721331.1|723336.8|721784.1|722784.1|721276.6|32
1623675530000|2021-06-14 12:58:50|723325.9|721325.9|723231.1|721231.1|723325.9|721325.9|723231.1|721231.1|29
1623675540000|2021-06-14 12:59:00|723222.7|721222.7|723201|721201|723225.5|721225.5|723199.9|721199.9|28
1623675550000|2021-06-14 12:59:10|723200.8|721200.8|723200.2|721200.2|723213.5|721213.5|723195.3|721195.3|23
1623675560000|2021-06-14 12:59:20|723199.8|721199.8|723277.7|721277.7|723277.7|721277.7|723198.5|721198.5|30
1623675570000|2021-06-14 12:59:30|723269.9|721269.9|723261.6|721261.6|723274.4|721274.4|723261.6|721261.6|21
1623675580000|2021-06-14 12:59:40|723266.3|721266.3|723264|721264|723266.3|721266.3|723261.8|721261.8|19
1623675590000|2021-06-14 12:59:50|723265|721265|723095.8|721095.8|723266.5|721644.9|722599.4|721091.6|31
1623675600000|2021-06-14 13:00:00|723121.6|721121.6|722609.2|721609.2|723152.3|721614.3|722604.4|721105.5|34
1623675610000|2021-06-14 13:00:10|722610.6|721610.6|723220.5|721220.5|723220.5|721610.6|722597.6|721146.3|33
1623675620000|2021-06-14 13:00:20|723227.5|721227.5|723273.1|721273.1|723286.4|721286.4|723197.4|721197.4|36
1623675630000|2021-06-14 13:00:30|723263.5|721263.5|723268.1|721268.1|723272.9|721272.9|723263.5|721263.5|30
1623675640000|2021-06-14 13:00:40|723265.6|721265.6|723280|721280|723304.5|721792.3|722780.1|721265.6|37
1623675650000|2021-06-14 13:00:50|723273|721273|723408.2|721408.2|723413.5|721795|722769.5|721272.8|35
1623675660000|2021-06-14 13:01:00|723412.9|721412.9|722976.8|721976.8|723500.6|721999|722924.5|721409.9|35
1623675670000|2021-06-14 13:01:10|722976.5|721976.5|723483.3|721483.3|723497.5|721997.6|722976.5|721482.6|24
1623675680000|2021-06-14 13:01:20|723484.4|721484.4|723467.8|721467.8|723486.4|721970|722961.1|721453.8|32
1623675690000|2021-06-14 13:01:30|723474.1|721474.1|723489.2|721489.2|723489.8|721489.8|723474.1|721474.1|20
1623675700000|2021-06-14 13:01:40|723485.9|721485.9|723480|721480|723485.9|721485.9|723478.8|721478.8|20
1623675710000|2021-06-14 13:01:50|723479.4|721479.4|722967|721967|723486.1|721979.9|722954.3|721476.5|26
1623675720000|2021-06-14 13:02:00|722968|721968|723468.3|721468.3|723476.6|721969.5|722958.9|721444.9|28
1623675730000|2021-06-14 13:02:10|723471.1|721471.1|723248.2|721248.2|723471.1|721888.3|722719.8|721215|33
1623675740000|2021-06-14 13:02:20|723244.8|721244.8|723214.7|721214.7|723244.8|721244.8|723213.2|721213.2|27
1623675750000|2021-06-14 13:02:30|723216.2|721216.2|723105.5|721105.5|723216.2|721216.2|723053.1|721053.1|30
1623675760000|2021-06-14 13:02:40|723104.8|721104.8|723094.7|721094.7|723105.7|721105.7|723091|721091|30
1623675770000|2021-06-14 13:02:50|723093.4|721093.4|723033.3|721033.3|723096.9|721096.9|723033.3|721033.3|36
1623675780000|2021-06-14 13:03:00|722971|720971|722971.6|720971.6|722971.6|720971.6|722946.6|720946.6|36
1623675790000|2021-06-14 13:03:10|722978.7|720978.7|722936.2|720936.2|722978.7|720978.7|722834.7|720834.7|38
1623675800000|2021-06-14 13:03:20|722957.3|720957.3|722896.5|720896.5|722957.3|721452.9|722450.2|720840.7|32
1623675810000|2021-06-14 13:03:30|722881.2|720881.2|722842.8|720842.8|722881.2|720881.2|722837.9|720837.9|36
1623675820000|2021-06-14 13:03:40|722841.7|720841.7|722815|720815|722855.5|720855.5|722815|720815|34
1623675830000|2021-06-14 13:03:50|722819.5|720819.5|722905.7|720905.7|722906.5|720906.5|722810.2|720810.2|30
1623675840000|2021-06-14 13:04:00|722904.9|720904.9|722843.2|720843.2|722904.9|720904.9|722829.5|720829.5|31
1623675850000|2021-06-14 13:04:10|722842.5|720842.5|722892.6|720892.6|722906.2|720906.2|722832.2|720832.2|30
1623675860000|2021-06-14 13:04:20|722894.3|720894.3|722963.7|720963.7|722973.2|720973.2|722887.8|720887.8|34
1623675870000|2021-06-14 13:04:30|722968|720968|722972|720972|722979|720979|722958.8|720958.8|25
1623675880000|2021-06-14 13:04:40|722972.3|720972.3|722975.3|720975.3|722978|720978|722970.2|720970.2|30
1623675890000|2021-06-14 13:04:50|722521.7|721521.7|723013.6|721013.6|723045.8|721521.7|722521.7|721012.5|33
1623675900000|2021-06-14 13:05:00|723014.2|721014.2|722997.5|720997.5|723014.2|721014.2|722993.3|720993.3|30
1623675910000|2021-06-14 13:05:10|723009.9|721009.9|723011.8|721011.8|723014.8|721014.8|722997.5|720997.5|29
1623675920000|2021-06-14 13:05:20|723016.7|721016.7|723049.8|721049.8|723059.6|721535.1|722526.7|721016.7|29
1623675930000|2021-06-14 13:05:30|723050.7|721050.7|723053.6|721053.6|723055.8|721055.8|723050.7|721050.7|13
1623675940000|2021-06-14 13:05:40|723055.4|721055.4|722992|720992|723055.8|721055.8|722987.2|720987.2|19
1623675950000|2021-06-14 13:05:50|722499.9|721499.9|722971.8|720971.8|722982.3|721499.9|722497|720966.2|19
1623675960000|2021-06-14 13:06:00|722971.3|720971.3|722897.2|720897.2|722991.2|720991.2|722895.8|720895.8|24
1623675970000|2021-06-14 13:06:10|722901.4|720901.4|722902.8|720902.8|722904.6|720904.6|722896.4|720896.4|24
1623675980000|2021-06-14 13:06:20|722902.2|720902.2|722948|720948|722952.6|720952.6|722901.7|720901.7|30
1623675990000|2021-06-14 13:06:30|722947.7|720947.7|722947.5|720947.5|722962.3|720962.3|722947.3|720947.3|15
1623676000000|2021-06-14 13:06:40|722947.4|720947.4|722465.4|721465.4|722948|721465.4|722465.4|720946.8|9
1623676010000|2021-06-14 13:06:50|722466|721466|722461.3|721461.3|722963.7|721470.5|722461.3|720960.1|14
1623676020000|2021-06-14 13:07:00|722464|721464|722465.3|721465.3|722475.6|721475.6|722461.5|721461.5|14
1623676030000|2021-06-14 13:07:10|722464.3|721464.3|722498.7|721498.7|722508.9|721508.9|722464.3|721464.3|26
1623676040000|2021-06-14 13:07:20|722498.6|721498.6|722501.5|721501.5|722512.2|721512.2|722498.6|721498.6|21
1623676050000|2021-06-14 13:07:30|723101.6|721101.6|723126.8|721126.8|723146.5|721616.2|722616.2|721101.6|31
1623676060000|2021-06-14 13:07:40|723126.9|721126.9|723123|721123|723127.3|721127.3|723122.9|721122.9|15
1623676070000|2021-06-14 13:07:50|723122.9|721122.9|723129.6|721129.6|723134.3|721134.3|723120.5|721120.5|25
1623676080000|2021-06-14 13:08:00|723134.8|721134.8|723136.4|721136.4|723136.4|721136.4|723134|721134|4
1623676090000|2021-06-14 13:08:10|723134.9|721134.9|723145.6|721145.6|723145.6|721145.6|723134.9|721134.9|5
1623676100000|2021-06-14 13:08:20|723143.3|721143.3|723124.7|721124.7|723143.3|721143.3|723122.6|721122.6|18
1623676110000|2021-06-14 13:08:30|723123.7|721123.7|723131.1|721131.1|723131.1|721131.1|723121.9|721121.9|18
1623676120000|2021-06-14 13:08:40|723130.9|721130.9|723140.9|721140.9|723140.9|721140.9|723130.9|721130.9|23
1623676130000|2021-06-14 13:08:50|723142.2|721142.2|723139.8|721139.8|723142.2|721142.2|723137.6|721137.6|14
1623676140000|2021-06-14 13:09:00|723140.2|721140.2|722638.7|721638.7|723142.3|721651.2|722638.7|721137|24
1623676150000|2021-06-14 13:09:10|722637.6|721637.6|723134.1|721134.1|723136.4|721637.8|722633.8|721132.3|19
1623676160000|2021-06-14 13:09:20|723132.3|721132.3|723146.1|721146.1|723152.3|721152.3|723131.8|721131.8|27
1623676170000|2021-06-14 13:09:30|723137.8|721137.8|723134.7|721134.7|723148|721148|723133.1|721133.1|19
1623676180000|2021-06-14 13:09:40|723135.4|721135.4|723118|721118|723140|721140|723105|721105|23
1623676190000|2021-06-14 13:09:50|723128.1|721128.1|723093.5|721093.5|723128.1|721589|722589|721079.8|26
1623676200000|2021-06-14 13:10:00|723092.7|721092.7|723092.4|721092.4|723110.5|721110.5|723091.1|721091.1|25
1623676210000|2021-06-14 13:10:10|723092.3|721092.3|723082.7|721082.7|723093.1|721093.1|723080.4|721080.4|25
1623676220000|2021-06-14 13:10:20|723083.5|721083.5|723091.4|721091.4|723091.5|721091.5|723081.9|721081.9|17
1623676230000|2021-06-14 13:10:30|723088.9|721088.9|723089.2|721089.2|723097.2|721097.2|723088.1|721088.1|12
1623676240000|2021-06-14 13:10:40|723090|721090|723093.7|721093.7|723099.5|721099.5|723083.6|721083.6|18
1623676250000|2021-06-14 13:10:50|723100.6|721100.6|723107.9|721107.9|723114.5|721114.5|723094.5|721094.5|23
1623676260000|2021-06-14 13:11:00|723107.7|721107.7|723112.8|721112.8|723123.9|721123.9|723107.7|721107.7|20
1623676270000|2021-06-14 13:11:10|723112.9|721112.9|723112.2|721112.2|723113.1|721113.1|723109.3|721109.3|13
1623676280000|2021-06-14 13:11:20|723111|721111|723113.9|721113.9|723115.1|721115.1|723111|721111|12
1623676290000|2021-06-14 13:11:30|723113.3|721113.3|723112.8|721112.8|723118|721118|723111.1|721111.1|22
1623676300000|2021-06-14 13:11:40|723112.7|721112.7|723111.3|721111.3|723112.7|721112.7|723110|721110|13
1623676310000|2021-06-14 13:11:50|723111.8|721111.8|723110.6|721110.6|723127.5|721127.5|723110.1|721110.1|20
1623676320000|2021-06-14 13:12:00|723110.4|721110.4|723098.2|721098.2|723110.4|721110.4|723086.8|721086.8|29
1623676330000|2021-06-14 13:12:10|723098.5|721098.5|723096.4|721096.4|723098.9|721098.9|723094|721094|21
1623676340000|2021-06-14 13:12:20|723096.6|721096.6|723094.8|721094.8|723096.9|721096.9|723094.8|721094.8|9
1623676350000|2021-06-14 13:12:30|723096.4|721096.4|723095.5|721095.5|723097.1|721097.1|723080.8|721080.8|24
1623676360000|2021-06-14 13:12:40|723095.3|721095.3|723102.9|721102.9|723123.8|721123.8|723095.3|721095.3|17
1623676370000|2021-06-14 13:12:50|723100.1|721100.1|723096.8|721096.8|723101.1|721101.1|723096.8|721096.8|21
1623676380000|2021-06-14 13:13:00|723079.8|721079.8|723098.3|721098.3|723102.5|721102.5|723079.8|721079.8|17
1623676390000|2021-06-14 13:13:10|723100.3|721100.3|722815.2|721815.2|723287.1|721816.7|722753|721099.8|29
1623676400000|2021-06-14 13:13:20|722814.9|721814.9|722805.2|721805.2|722814.9|721814.9|722802.2|721802.2|22
1623676410000|2021-06-14 13:13:30|722806.6|721806.6|722893.1|721893.1|723381|721914.5|722806.6|721369.5|33
1623676420000|2021-06-14 13:13:40|722893.7|721893.7|722894.5|721894.5|722898.5|721898.5|722892.8|721892.8|21
1623676430000|2021-06-14 13:13:50|722894|721894|723285.4|721285.4|723351.5|721906.3|722889.4|721285.4|19
1623676440000|2021-06-14 13:14:00|723244.6|721244.6|723253.6|721253.6|723261.6|721261.6|723219.5|721219.5|27
1623676450000|2021-06-14 13:14:10|723253.2|721253.2|723259.7|721259.7|723259.7|721259.7|723251.9|721251.9|19
1623676460000|2021-06-14 13:14:20|723259.9|721259.9|723284.2|721284.2|723285.4|721285.4|723259|721259|22
1623676470000|2021-06-14 13:14:30|723283.4|721283.4|723285.7|721285.7|723286.7|721286.7|723271.3|721271.3|14
1623676480000|2021-06-14 13:14:40|723284.1|721284.1|723281.3|721281.3|723284.1|721284.1|723277|721277|16
1623676490000|2021-06-14 13:14:50|723281.8|721281.8|723286.7|721286.7|723286.7|721286.7|723281|721281|12
1623676500000|2021-06-14 13:15:00|723286.6|721286.6|723297.5|721297.5|723297.5|721297.5|723281.5|721281.5|18
1623676510000|2021-06-14 13:15:10|723294|721294|723350.2|721350.2|723364|721364|723288|721288|19
1623676520000|2021-06-14 13:15:20|723348.3|721348.3|723348.7|721348.7|723364.9|721364.9|723346.9|721346.9|23
1623676530000|2021-06-14 13:15:30|723348.8|721348.8|723317.8|721317.8|723351.2|721812.5|722812.5|721292.4|25
1623676540000|2021-06-14 13:15:40|723316.1|721316.1|723344.4|721344.4|723346.8|721346.8|723316.1|721316.1|17
1623676550000|2021-06-14 13:15:50|723336.8|721336.8|723345.8|721345.8|723345.8|721345.8|723334.7|721334.7|17
1623676560000|2021-06-14 13:16:00|723368|721368|723374.4|721374.4|723382|721878.8|722878.3|721365.7|24
1623676570000|2021-06-14 13:16:10|723373.3|721373.3|723346.3|721346.3|723373.3|721373.3|723332.7|721332.7|26
1623676580000|2021-06-14 13:16:20|723348|721348|723345.2|721345.2|723349.2|721349.2|723341.7|721341.7|17
1623676590000|2021-06-14 13:16:30|723343|721343|723349.8|721349.8|723350.3|721350.3|723342.5|721342.5|15
1623676600000|2021-06-14 13:16:40|723350.3|721350.3|723345.9|721345.9|723351.7|721351.7|723345.9|721345.9|14
1623676610000|2021-06-14 13:16:50|723346.4|721346.4|723334.1|721334.1|723348.7|721348.7|723334.1|721334.1|17
1623676620000|2021-06-14 13:17:00|723317.8|721317.8|723328.7|721328.7|723343|721343|723317.8|721317.8|14
1623676630000|2021-06-14 13:17:10|723328.2|721328.2|723321.8|721321.8|723330.8|721330.8|723321.8|721321.8|17
1623676640000|2021-06-14 13:17:20|723319.3|721319.3|723322.5|721322.5|723327.5|721327.5|723316.7|721316.7|13
1623676650000|2021-06-14 13:17:30|723319.8|721319.8|723333.4|721333.4|723333.4|721333.4|723319.8|721319.8|12
1623676660000|2021-06-14 13:17:40|723330.6|721330.6|723329.9|721329.9|723341.8|721341.8|723329.9|721329.9|24
1623676670000|2021-06-14 13:17:50|723332.3|721332.3|723334.2|721334.2|723335.7|721335.7|723330.7|721330.7|15
1623676680000|2021-06-14 13:18:00|723335.9|721335.9|723338.3|721338.3|723341.4|721341.4|723334.9|721334.9|23
1623676690000|2021-06-14 13:18:10|723338.1|721338.1|723367.9|721367.9|723367.9|721367.9|723333.7|721333.7|20
1623676700000|2021-06-14 13:18:20|723367.6|721367.6|723322.2|721322.2|723370.2|721370.2|723322.2|721322.2|20
1623676710000|2021-06-14 13:18:30|723325.3|721325.3|723300.6|721300.6|723325.3|721325.3|723282.6|721282.6|32
1623676720000|2021-06-14 13:18:40|723303.7|721303.7|723307.3|721307.3|723313.3|721313.3|723303.7|721303.7|9
1623676730000|2021-06-14 13:18:50|723305|721305|723299.5|721299.5|723307.6|721307.6|723289.3|721289.3|27
1623676740000|2021-06-14 13:19:00|723299|721299|723307.7|721307.7|723307.7|721307.7|723299|721299|23
1623676750000|2021-06-14 13:19:10|723306.3|721306.3|723304.3|721304.3|723306.3|721306.3|723300.9|721300.9|5
1623676760000|2021-06-14 13:19:20|723300.9|721300.9|722800.5|721800.5|723330.5|721809.8|722798.1|721300.9|15
1623676770000|2021-06-14 13:19:30|722799.9|721799.9|723217.7|721217.7|723243.3|721799.9|722710|721215.3|18
1623676780000|2021-06-14 13:19:40|723219.4|721219.4|723216.2|721216.2|723225|721225|723213.7|721213.7|22
1623676790000|2021-06-14 13:19:50|723214.9|721214.9|723217.8|721217.8|723231.4|721231.4|723210.9|721210.9|26
1623676800000|2021-06-14 13:20:00|723216.7|721216.7|723185.1|721185.1|723225.8|721225.8|723171.5|721171.5|25
1623676810000|2021-06-14 13:20:10|723184.5|721184.5|723162|721162|723190.8|721190.8|723156.5|721156.5|17
1623676820000|2021-06-14 13:20:20|723163.2|721163.2|723155|721155|723163.2|721163.2|723141.5|721141.5|21
1623676830000|2021-06-14 13:20:30|723154.8|721154.8|723165.5|721165.5|723165.5|721165.5|723142.1|721142.1|22
1623676840000|2021-06-14 13:20:40|723164.6|721164.6|723166.2|721166.2|723173.9|721173.9|723138.1|721138.1|22
1623676850000|2021-06-14 13:20:50|723158.3|721158.3|723142|721142|723169.8|721169.8|723136.7|721136.7|20
1623676860000|2021-06-14 13:21:00|723139.7|721139.7|723121.6|721121.6|723145.1|721145.1|723105.7|721105.7|22
1623676870000|2021-06-14 13:21:10|723112.4|721112.4|723094.4|721094.4|723136.5|721136.5|723089.1|721089.1|26
1623676880000|2021-06-14 13:21:20|723098|721098|723096.8|721096.8|723100.6|721100.6|723094.2|721094.2|21
1623676890000|2021-06-14 13:21:30|723095.5|721095.5|723095.2|721095.2|723109.2|721109.2|723095.2|721095.2|16
1623676900000|2021-06-14 13:21:40|723095.8|721095.8|723099.8|721099.8|723099.8|721099.8|723094.5|721094.5|12
1623676910000|2021-06-14 13:21:50|723096.9|721096.9|723097.5|721097.5|723102|721102|723081.9|721081.9|15
1623676920000|2021-06-14 13:22:00|723097.4|721097.4|723083.9|721083.9|723100.3|721100.3|723081|721081|14
1623676930000|2021-06-14 13:22:10|723083.7|721083.7|723073.4|721073.4|723083.7|721083.7|723067.6|721067.6|17
1623676940000|2021-06-14 13:22:20|723073.2|721073.2|723063.5|721063.5|723073.2|721073.2|723053.3|721053.3|19
1623676950000|2021-06-14 13:22:30|723062.7|721062.7|723089.6|721089.6|723089.6|721089.6|723062.7|721062.7|23
1623676960000|2021-06-14 13:22:40|723090.8|721090.8|723086.4|721086.4|723091|721091|723083.4|721083.4|15
1623676970000|2021-06-14 13:22:50|723083.8|721083.8|723080.3|721080.3|723089|721089|723078.9|721078.9|21
1623676980000|2021-06-14 13:23:00|723079.8|721079.8|723083.9|721083.9|723084.4|721084.4|723079.8|721079.8|16
1623676990000|2021-06-14 13:23:10|723084.1|721084.1|723084.7|721084.7|723089.6|721089.6|723080.5|721080.5|17
1623677000000|2021-06-14 13:23:20|723085.4|721085.4|723200.5|721200.5|723202.9|721202.9|723085.4|721085.4|38
1623677010000|2021-06-14 13:23:30|723199.8|721199.8|723194.6|721194.6|723210.4|721210.4|723192.9|721192.9|22
1623677020000|2021-06-14 13:23:40|723195.3|721195.3|723222|721222|723226.5|721226.5|723195.3|721195.3|24
1623677030000|2021-06-14 13:23:50|723216.5|721216.5|723243.4|721243.4|723256.9|721256.9|723216.3|721216.3|19
1623677040000|2021-06-14 13:24:00|723238.7|721238.7|723242.4|721242.4|723253.4|721253.4|723238.7|721238.7|12
1623677050000|2021-06-14 13:24:10|723231.5|721231.5|723214|721214|723240.2|721240.2|723214|721214|16
1623677060000|2021-06-14 13:24:20|723217|721217|723223.7|721223.7|723225.3|721225.3|723217|721217|13
1623677070000|2021-06-14 13:24:30|723219|721219|723208.8|721208.8|723219|721219|723208|721208|17
1623677080000|2021-06-14 13:24:40|723208|721208|723223.7|721223.7|723224.2|721224.2|723207.2|721207.2|21
1623677090000|2021-06-14 13:24:50|723223.5|721223.5|723263|721263|723274.9|721274.9|723222.7|721222.7|25
1623677100000|2021-06-14 13:25:00|723261.4|721261.4|723279.7|721279.7|723281.6|721281.6|723250.3|721250.3|27
1623677110000|2021-06-14 13:25:10|723278.9|721278.9|723275.3|721275.3|723278.9|721278.9|723274.8|721274.8|18
1623677120000|2021-06-14 13:25:20|723275.1|721275.1|723262.7|721262.7|723278.4|721278.4|723259.9|721259.9|18
1623677130000|2021-06-14 13:25:30|723267.5|721267.5|722806.8|721806.8|723290.4|721822.2|722801.5|721259.3|21
1623677140000|2021-06-14 13:25:40|722794.4|721794.4|722799.5|721799.5|722803.5|721803.5|722794.4|721794.4|20
1623677150000|2021-06-14 13:25:50|722799.3|721799.3|722809.1|721809.1|722812.7|721812.7|722799.3|721799.3|18
1623677160000|2021-06-14 13:26:00|722806.5|721806.5|722801.7|721801.7|722806.9|721806.9|722799.2|721799.2|22
1623677170000|2021-06-14 13:26:10|722802|721802|722802.4|721802.4|722804.8|721804.8|722799.1|721799.1|16
1623677180000|2021-06-14 13:26:20|722802.5|721802.5|722808.9|721808.9|722811|721811|722800.5|721800.5|20
1623677190000|2021-06-14 13:26:30|722810.3|721810.3|722808.2|721808.2|722810.3|721810.3|722804.2|721804.2|17
1623677200000|2021-06-14 13:26:40|722807.8|721807.8|722776.2|721776.2|722807.8|721807.8|722766.8|721766.8|22
1623677210000|2021-06-14 13:26:50|722775.8|721775.8|722764.3|721764.3|722776.4|721776.4|722763.5|721763.5|15
1623677220000|2021-06-14 13:27:00|722765.2|721765.2|723177.9|721177.9|723178.9|721766.2|722674.7|721177.9|28
1623677230000|2021-06-14 13:27:10|723176.6|721176.6|723170.5|721170.5|723185.2|721185.2|723162.9|721162.9|22
1623677240000|2021-06-14 13:27:20|723170.4|721170.4|723132.8|721132.8|723171.1|721171.1|723131.7|721131.7|19
1623677250000|2021-06-14 13:27:30|723135.5|721135.5|723143.5|721143.5|723143.5|721635.2|722625.2|721134.3|25
1623677260000|2021-06-14 13:27:40|723140.6|721140.6|723097.2|721097.2|723140.6|721140.6|723097.2|721097.2|19
1623677270000|2021-06-14 13:27:50|723099.6|721099.6|723099.3|721099.3|723102.8|721102.8|723097.9|721097.9|9
1623677280000|2021-06-14 13:28:00|723100.2|721100.2|723111.2|721111.2|723116.7|721116.7|723097.2|721097.2|23
1623677290000|2021-06-14 13:28:10|723112|721112|723101.6|721101.6|723118.1|721118.1|723101.6|721101.6|22
1623677300000|2021-06-14 13:28:20|723100.8|721100.8|723106.3|721106.3|723113.5|721113.5|723100.8|721100.8|15
1623677310000|2021-06-14 13:28:30|723108.3|721108.3|723134.7|721134.7|723135.3|721135.3|723108.3|721108.3|24
1623677320000|2021-06-14 13:28:40|723135.6|721135.6|722600.7|721600.7|723135.6|721600.7|722600.7|721098.6|19
1623677330000|2021-06-14 13:28:50|722599.1|721599.1|723073.1|721073.1|723087.6|721599.1|722583.9|721073.1|26
1623677340000|2021-06-14 13:29:00|723073|721073|723081.5|721081.5|723084|721084|723073|721073|21
1623677350000|2021-06-14 13:29:10|723081|721081|723074.9|721074.9|723082.9|721580.2|722573.5|721070.3|22
1623677360000|2021-06-14 13:29:20|723075.8|721075.8|723084.5|721084.5|723086.6|721086.6|723074.3|721074.3|27
1623677370000|2021-06-14 13:29:30|723087.7|721087.7|722539.7|721539.7|723100.7|721595.4|722523.2|721086.4|21
1623677380000|2021-06-14 13:29:40|722539.9|721539.9|722525.1|721525.1|722539.9|721539.9|722524.7|721524.7|22
1623677390000|2021-06-14 13:29:50|722525.3|721525.3|722537.7|721537.7|722545.1|721545.1|722525.3|721525.3|16
1623677400000|2021-06-14 13:30:00|722543.9|721543.9|722621.2|721621.2|723169.5|721663.5|722539.3|721148.8|27
1623677410000|2021-06-14 13:30:10|722620.4|721620.4|722573.5|721573.5|723154.6|721659|722559.5|721085.5|27
1623677420000|2021-06-14 13:30:20|722567.1|721567.1|723085.5|721085.5|723112.1|721620|722562.5|721085.5|24
1623677430000|2021-06-14 13:30:30|723091.4|721091.4|722646.1|721646.1|723097.5|721656.1|722580.8|721081.9|25
1623677440000|2021-06-14 13:30:40|722654.5|721654.5|723145.2|721145.2|723157.4|721665.4|722631.9|721143|27
1623677450000|2021-06-14 13:30:50|723140.5|721140.5|722688.1|721688.1|723152.4|721691.6|722618.3|721132.9|29
1623677460000|2021-06-14 13:31:00|722683.8|721683.8|722879.1|721879.1|722884.1|721884.1|722683.8|721683.8|26
1623677470000|2021-06-14 13:31:10|722875.9|721875.9|722874.2|721874.2|722884.8|721884.8|722871.3|721871.3|26
1623677480000|2021-06-14 13:31:20|722871.4|721871.4|722883.6|721883.6|722883.6|721883.6|722869|721869|22
1623677490000|2021-06-14 13:31:30|722882.7|721882.7|722915|721915|722926.8|721926.8|722876|721876|26
1623677500000|2021-06-14 13:31:40|722918|721918|722962.6|721962.6|722973.6|721973.6|722913.4|721913.4|25
1623677510000|2021-06-14 13:31:50|722967.4|721967.4|722956.8|721956.8|722967.4|721967.4|722948.5|721948.5|22
1623677520000|2021-06-14 13:32:00|722958|721958|722814.1|721814.1|723341.2|721959.6|722809.1|721313.7|27
1623677530000|2021-06-14 13:32:10|722811.1|721811.1|723337.6|721337.6|723359.8|721862|722808.5|721337.6|26
1623677540000|2021-06-14 13:32:20|722842.4|721842.4|722829|721829|723337.1|721856.5|722808.5|721333.6|25
1623677550000|2021-06-14 13:32:30|722832.2|721832.2|722875.6|721875.6|723393.8|721875.6|722814.8|721382.8|20
1623677560000|2021-06-14 13:32:40|722874.2|721874.2|722890.8|721890.8|722898.4|721898.4|722866.8|721866.8|21
1623677570000|2021-06-14 13:32:50|722882.9|721882.9|722910.6|721910.6|723432.8|721927.3|722879.3|721432.5|25
1623677580000|2021-06-14 13:33:00|722921|721921|722918.8|721918.8|722923.7|721923.7|722917.7|721917.7|24
1623677590000|2021-06-14 13:33:10|722917.8|721917.8|722877.5|721877.5|722917.8|721917.8|722877.3|721877.3|22
1623677600000|2021-06-14 13:33:20|722878.6|721878.6|722835.9|721835.9|722887.1|721887.1|722828.9|721828.9|27
1623677610000|2021-06-14 13:33:30|722831.7|721831.7|722826.6|721826.6|722836.8|721836.8|722823.7|721823.7|24
1623677620000|2021-06-14 13:33:40|722827.8|721827.8|722765|721765|722836.5|721836.5|722758|721758|20
1623677630000|2021-06-14 13:33:50|722764.1|721764.1|722774|721774|722784.3|721784.3|722764.1|721764.1|21
1623677640000|2021-06-14 13:34:00|722771.7|721771.7|722772.2|721772.2|722777.8|721777.8|722770.7|721770.7|22
1623677650000|2021-06-14 13:34:10|722775.5|721775.5|722738.7|721738.7|723230.8|721775.5|722730.8|721192.2|15
1623677660000|2021-06-14 13:34:20|722733.5|721733.5|722727.6|721727.6|722733.5|721733.5|722723.8|721723.8|19
1623677670000|2021-06-14 13:34:30|722727.9|721727.9|722673.4|721673.4|723189.2|721730.5|722662.3|721160.2|24
1623677680000|2021-06-14 13:34:40|722675.9|721675.9|722681.7|721681.7|723177.2|721690|722675.7|721146.5|26
1623677690000|2021-06-14 13:34:50|722683.3|721683.3|723162.5|721162.5|723189.5|721685.4|722671.6|721162.5|20
1623677700000|2021-06-14 13:35:00|723160.7|721160.7|722572.5|721572.5|723172.3|721642|722559.4|721081.4|27
1623677710000|2021-06-14 13:35:10|722574.9|721574.9|722548.9|721548.9|722574.9|721574.9|722512.9|721512.9|27
1623677720000|2021-06-14 13:35:20|722549.5|721549.5|722549.7|721549.7|722565.5|721565.5|722546.3|721546.3|21
1623677730000|2021-06-14 13:35:30|722549.1|721549.1|722592.8|721592.8|723084.3|721595.4|722545.5|721084.3|21
1623677740000|2021-06-14 13:35:40|722587.4|721587.4|722570|721570|723095.6|721593.9|722566.7|721094.6|23
1623677750000|2021-06-14 13:35:50|722565.8|721565.8|722566.9|721566.9|722583.8|721583.8|722560|721560|23
1623677760000|2021-06-14 13:36:00|722567.9|721567.9|722576.7|721576.7|722576.7|721576.7|722561.9|721561.9|24
1623677770000|2021-06-14 13:36:10|722578.9|721578.9|722570.3|721570.3|722578.9|721578.9|722565|721565|17
1623677780000|2021-06-14 13:36:20|722573.4|721573.4|722584.9|721584.9|722587.6|721587.6|722564.8|721564.8|22
1623677790000|2021-06-14 13:36:30|722581.7|721581.7|722570.1|721570.1|722587.6|721587.6|722561.2|721561.2|23
1623677800000|2021-06-14 13:36:40|722567.2|721567.2|722495.6|721495.6|722571.7|721571.7|722492.5|721492.5|20
1623677810000|2021-06-14 13:36:50|722491|721491|722500.2|721500.2|722502.7|721502.7|722486.7|721486.7|21
1623677820000|2021-06-14 13:37:00|722500.8|721500.8|722504.6|721504.6|722504.6|721504.6|722499.8|721499.8|11
1623677830000|2021-06-14 13:37:10|722501.4|721501.4|722493.2|721493.2|722509.7|721509.7|722488.2|721488.2|21
1623677840000|2021-06-14 13:37:20|722492.8|721492.8|722490.7|721490.7|722505|721505|722490.7|721490.7|16
1623677850000|2021-06-14 13:37:30|722470.8|721470.8|722472.5|721472.5|722472.5|721472.5|722461.1|721461.1|21
1623677860000|2021-06-14 13:37:40|722472.3|721472.3|722475.2|721475.2|722475.2|721475.2|722464.1|721464.1|18
1623677870000|2021-06-14 13:37:50|722532.2|721532.2|722535.5|721535.5|722552|721552|722517.3|721517.3|25
1623677880000|2021-06-14 13:38:00|722530|721530|722537.2|721537.2|722537.2|721537.2|722519.2|721519.2|25
1623677890000|2021-06-14 13:38:10|722558.4|721558.4|722543.5|721543.5|722570.2|721570.2|722536.6|721536.6|23
1623677900000|2021-06-14 13:38:20|722548.6|721548.6|722543.6|721543.6|722548.6|721548.6|722525.9|721525.9|17
1623677910000|2021-06-14 13:38:30|722543.4|721543.4|722537.4|721537.4|722551.9|721551.9|722529.8|721529.8|20
1623677920000|2021-06-14 13:38:40|722536.4|721536.4|722545.4|721545.4|722547.9|721547.9|722521.6|721521.6|19
1623677930000|2021-06-14 13:38:50|722544.3|721544.3|722518.6|721518.6|722544.3|721544.3|722518.6|721518.6|11
1623677940000|2021-06-14 13:39:00|722522.8|721522.8|722540.5|721540.5|722550.3|721550.3|722522.8|721522.8|22
1623677950000|2021-06-14 13:39:10|722544.5|721544.5|722657.4|721657.4|722665.7|721665.7|722541.2|721541.2|22
1623677960000|2021-06-14 13:39:20|722659.7|721659.7|722668.6|721668.6|722679.3|721679.3|722657.4|721657.4|23
1623677970000|2021-06-14 13:39:30|722678|721678|722679.7|721679.7|722692.5|721692.5|722630.7|721630.7|27
1623677980000|2021-06-14 13:39:40|722679.3|721679.3|722679.5|721679.5|722684.1|721684.1|722677|721677|20
1623677990000|2021-06-14 13:39:50|722679.2|721679.2|722716.5|721716.5|722716.5|721716.5|722654.1|721654.1|23
1623678000000|2021-06-14 13:40:00|722732.9|721732.9|722730.6|721730.6|722742.4|721742.4|722709|721709|25
1623678010000|2021-06-14 13:40:10|722724.7|721724.7|722732|721732|722734.1|721734.1|722723|721723|23
1623678020000|2021-06-14 13:40:20|722735.9|721735.9|722734.2|721734.2|722745.2|721745.2|722726.5|721726.5|16
1623678030000|2021-06-14 13:40:30|722733.3|721733.3|722678.6|721678.6|722738.3|721738.3|722677.7|721677.7|20
1623678040000|2021-06-14 13:40:40|722697|721697|722673.8|721673.8|722697|721697|722673.8|721673.8|22
1623678050000|2021-06-14 13:40:50|722681.9|721681.9|722693.2|721693.2|722693.2|721693.2|722672.6|721672.6|23
1623678060000|2021-06-14 13:41:00|722692.7|721692.7|722647.5|721647.5|722692.7|721692.7|722629.2|721629.2|24
1623678070000|2021-06-14 13:41:10|722648.7|721648.7|722665.5|721665.5|722701.4|721701.4|722646.8|721646.8|25
1623678080000|2021-06-14 13:41:20|722666.5|721666.5|722678.7|721678.7|722679.6|721679.6|722663.8|721663.8|22
1623678090000|2021-06-14 13:41:30|722673.9|721673.9|722679.8|721679.8|722681.2|721681.2|722671.4|721671.4|18
1623678100000|2021-06-14 13:41:40|722680.6|721680.6|722679.2|721679.2|722683.1|721683.1|722679.2|721679.2|19
1623678110000|2021-06-14 13:41:50|722683|721683|722770.7|721770.7|722774.3|721774.3|722675.1|721675.1|20
1623678120000|2021-06-14 13:42:00|722757.1|721757.1|722620.8|721620.8|722760.1|721760.1|722615.3|721615.3|25
1623678130000|2021-06-14 13:42:10|722646.2|721646.2|722635|721635|722646.7|721646.7|722633.6|721633.6|22
1623678140000|2021-06-14 13:42:20|722635.8|721635.8|722579.9|721579.9|723118.9|721637|722579.9|721118.9|26
1623678150000|2021-06-14 13:42:30|722581.6|721581.6|722700.7|721700.7|723212.5|721700.7|722581.6|721212.5|24
1623678160000|2021-06-14 13:42:40|723189.6|721189.6|722724.4|721724.4|723189.6|721724.7|722689.3|721182.8|26
1623678170000|2021-06-14 13:42:50|722718.5|721718.5|722735.8|721735.8|722735.8|721735.8|722713.6|721713.6|22
1623678180000|2021-06-14 13:43:00|722726|721726|722728.4|721728.4|722731.1|721731.1|722722.4|721722.4|20
1623678190000|2021-06-14 13:43:10|722727.5|721727.5|722733.4|721733.4|722736.9|721736.9|722717.4|721717.4|19
1623678200000|2021-06-14 13:43:20|722732.8|721732.8|722724.7|721724.7|722734|721734|722724.7|721724.7|16
1623678210000|2021-06-14 13:43:30|722723.3|721723.3|722720.9|721720.9|722736.7|721736.7|722719.7|721719.7|16
1623678220000|2021-06-14 13:43:40|722723.4|721723.4|722738.3|721738.3|722738.3|721738.3|722715|721715|17
1623678230000|2021-06-14 13:43:50|722736.7|721736.7|722743.6|721743.6|722743.6|721743.6|722732.4|721732.4|20
1623678240000|2021-06-14 13:44:00|722744.4|721744.4|722709.8|721709.8|722744.4|721744.4|722698.3|721698.3|22
1623678250000|2021-06-14 13:44:10|722710.8|721710.8|722721|721721|722722.8|721722.8|722704|721704|21
1623678260000|2021-06-14 13:44:20|722721.4|721721.4|722725.2|721725.2|722725.2|721725.2|722711.8|721711.8|22
1623678270000|2021-06-14 13:44:30|722724.6|721724.6|722711.1|721711.1|722725.9|721725.9|722693.7|721693.7|19
1623678280000|2021-06-14 13:44:40|722718.1|721718.1|722722.6|721722.6|722722.6|721722.6|722688.2|721688.2|19
1623678290000|2021-06-14 13:44:50|722720.7|721720.7|722714.7|721714.7|722721.4|721721.4|722709.5|721709.5|15
1623678300000|2021-06-14 13:45:00|722715.2|721715.2|722562.6|721562.6|722715.2|721715.2|722558.2|721558.2|26
1623678310000|2021-06-14 13:45:10|722592|721592|723129.8|721129.8|723129.8|721629.4|722569.4|721128.2|24
1623678320000|2021-06-14 13:45:20|723129|721129|722681.3|721681.3|723134|721681.3|722677.5|721124.6|23
1623678330000|2021-06-14 13:45:30|722677.5|721677.5|722680.4|721680.4|722682.6|721682.6|722673.2|721673.2|18
1623678340000|2021-06-14 13:45:40|722676.4|721676.4|722670.6|721670.6|722676.4|721676.4|722668.9|721668.9|22
1623678350000|2021-06-14 13:45:50|722670.2|721670.2|722640.6|721640.6|722692.8|721692.8|722636.7|721636.7|18
1623678360000|2021-06-14 13:46:00|722640.9|721640.9|722580.1|721580.1|723131.1|721646.4|722579|721120.6|21
1623678370000|2021-06-14 13:46:10|722580.5|721580.5|722559.9|721559.9|722580.5|721580.5|722550.9|721550.9|24
1623678380000|2021-06-14 13:46:20|722558.8|721558.8|723076.5|721076.5|723078|721560.1|722556.3|721069.7|24
1623678390000|2021-06-14 13:46:30|723076.6|721076.6|723069.5|721069.5|723079|721079|723066.6|721066.6|23
1623678400000|2021-06-14 13:46:40|723084.2|721084.2|722518.5|721518.5|723084.2|721544.6|722514.4|721071|15
1623678410000|2021-06-14 13:46:50|722519.6|721519.6|723034.3|721034.3|723046|721529.9|722518.9|721031.2|19
1623678420000|2021-06-14 13:47:00|723035.7|721035.7|722530.5|721530.5|723048.8|721536.9|722530.1|721033.6|24
1623678430000|2021-06-14 13:47:10|722531.2|721531.2|722517.8|721517.8|722537.4|721537.4|722499.5|721499.5|19
1623678440000|2021-06-14 13:47:20|722526.3|721526.3|722521.3|721521.3|722535.4|721535.4|722521.3|721521.3|18
1623678450000|2021-06-14 13:47:30|722523|721523|722514.1|721514.1|722530.1|721530.1|722514.1|721514.1|22
1623678460000|2021-06-14 13:47:40|722524.1|721524.1|722520.1|721520.1|722541.7|721541.7|722516.9|721516.9|22
1623678470000|2021-06-14 13:47:50|722519.8|721519.8|722369.8|721369.8|722531.8|721531.8|722369.8|721369.8|18
1623678480000|2021-06-14 13:48:00|722325.1|721325.1|722002.4|721002.4|722770.7|721325.1|721997.7|720504.2|28
1623678490000|2021-06-14 13:48:10|722025|721025|722665.2|720665.2|722665.2|721132|722025|720550.6|29
1623678500000|2021-06-14 13:48:20|722665.4|720665.4|722701|720701|722805.7|720805.7|722665.4|720665.4|33
1623678510000|2021-06-14 13:48:30|722721.3|720721.3|722676.7|720676.7|722721.3|721167.9|722164|720662.7|33
1623678520000|2021-06-14 13:48:40|722674.2|720674.2|722655.5|720655.5|722680.5|720680.5|722647.8|720647.8|31
1623678530000|2021-06-14 13:48:50|722639.9|720639.9|722610.2|720610.2|722639.9|720639.9|722539.6|720539.6|31
1623678540000|2021-06-14 13:49:00|722623.5|720623.5|722629.4|720629.4|722657|720657|722605.6|720605.6|31
1623678550000|2021-06-14 13:49:10|722628.2|720628.2|722712.2|720712.2|722714.1|720714.1|722627.5|720627.5|23
1623678560000|2021-06-14 13:49:20|722697.2|720697.2|722695|720695|722697.2|720697.2|722669.6|720669.6|27
1623678570000|2021-06-14 13:49:30|722696.5|720696.5|722686.7|720686.7|722713.3|720713.3|722680.5|720680.5|24
1623678580000|2021-06-14 13:49:40|722686.8|720686.8|722678.6|720678.6|722686.8|720686.8|722669|720669|18
1623678590000|2021-06-14 13:49:50|722674.9|720674.9|722704.9|720704.9|722709|720709|722670.3|720670.3|22
1623678600000|2021-06-14 13:50:00|722704.4|720704.4|722698.9|720698.9|722704.4|720704.4|722692.4|720692.4|29
1623678610000|2021-06-14 13:50:10|722699.1|720699.1|722218.1|721218.1|722734.6|721222.3|722218.1|720697.8|25
1623678620000|2021-06-14 13:50:20|722219.8|721219.8|722081|721081|722693.1|721219.8|722077.8|720632.3|35
1623678630000|2021-06-14 13:50:30|722080.3|721080.3|722068.4|721068.4|722091.5|721091.5|722060.4|721060.4|25
1623678640000|2021-06-14 13:50:40|722069.5|721069.5|722074.6|721074.6|722078.8|721078.8|722062.5|721062.5|22
1623678650000|2021-06-14 13:50:50|722072|721072|722630.6|720630.6|722645.4|721074.4|722059.5|720623.9|31
1623678660000|2021-06-14 13:51:00|722628.1|720628.1|722109.8|721109.8|722653.7|721122.1|722109.2|720625.1|31
1623678670000|2021-06-14 13:51:10|722118|721118|722615.3|720615.3|722624.1|721118|722118|720599.2|19
1623678680000|2021-06-14 13:51:20|722622.1|720622.1|722611.7|720611.7|722624.1|720624.1|722607.8|720607.8|24
1623678690000|2021-06-14 13:51:30|722613.1|720613.1|722616|720616|722616.4|720616.4|722612.4|720612.4|21
1623678700000|2021-06-14 13:51:40|722613.9|720613.9|722745.8|720745.8|722746.9|721207|722207|720613.7|23
1623678710000|2021-06-14 13:51:50|722743.6|720743.6|722788.4|720788.4|722788.4|720788.4|722732.1|720732.1|27
1623678720000|2021-06-14 13:52:00|722785.4|720785.4|722848.4|720848.4|722858.2|721311.9|722302.1|720782.2|31
1623678730000|2021-06-14 13:52:10|722844.4|720844.4|722390.1|721390.1|722844.4|721397.2|722349|720840.2|24
1623678740000|2021-06-14 13:52:20|722390.8|721390.8|722362.3|721362.3|722390.8|721390.8|722357.4|721357.4|25
1623678750000|2021-06-14 13:52:30|722363.3|721363.3|722446.5|721446.5|722452.9|721452.9|722363|721363|28
1623678760000|2021-06-14 13:52:40|722449.8|721449.8|722985.3|720985.3|722992.3|721451|722437.1|720974.7|25
1623678770000|2021-06-14 13:52:50|722984.8|720984.8|722360.6|721360.6|722984.8|721431.7|722349.7|720865.6|20
1623678780000|2021-06-14 13:53:00|722355.3|721355.3|722360.9|721360.9|722373|721373|722352.1|721352.1|24
1623678790000|2021-06-14 13:53:10|722361.3|721361.3|722353.4|721353.4|722361.8|721361.8|722345.4|721345.4|20
1623678800000|2021-06-14 13:53:20|722355|721355|722362.4|721362.4|722365.9|721365.9|722340.4|721340.4|24
1623678810000|2021-06-14 13:53:30|722361.5|721361.5|722361.5|721361.5|722859.3|721381|722356|720849.4|26
1623678820000|2021-06-14 13:53:40|722834.5|720834.5|722362.5|721362.5|722851.3|721368|722342.5|720834.5|23
1623678830000|2021-06-14 13:53:50|722362.9|721362.9|722362|721362|722366|721366|722355.6|721355.6|18
1623678840000|2021-06-14 13:54:00|722362.8|721362.8|722832.7|720832.7|722840.6|721372|722330.2|720807.9|27
1623678850000|2021-06-14 13:54:10|722833.8|720833.8|722217.9|721217.9|722838|721238.5|722217.9|720730|26
1623678860000|2021-06-14 13:54:20|722229.5|721229.5|722764.2|720764.2|722764.2|721251.4|722224.9|720733.9|14
1623678870000|2021-06-14 13:54:30|722734.1|720734.1|722701.7|720701.7|722734.1|720734.1|722701.7|720701.7|23
1623678880000|2021-06-14 13:54:40|722696.3|720696.3|722729.8|720729.8|722730.3|720730.3|722679.7|720679.7|27
1623678890000|2021-06-14 13:54:50|722723.4|720723.4|722716|720716|722728|720728|722715.2|720715.2|18
1623678900000|2021-06-14 13:55:00|722698.3|720698.3|722672.7|720672.7|722709.9|720709.9|722672.7|720672.7|25
1623678910000|2021-06-14 13:55:10|722673.4|720673.4|722574.1|720574.1|722677.9|720677.9|722574|720574|28
1623678920000|2021-06-14 13:55:20|722573.8|720573.8|722577.3|720577.3|722583.6|720583.6|722572.7|720572.7|21
1623678930000|2021-06-14 13:55:30|722578.3|720578.3|722629.8|720629.8|722638.4|720638.4|722574.6|720574.6|34
1623678940000|2021-06-14 13:55:40|722631.9|720631.9|722637.7|720637.7|722648|720648|722628.2|720628.2|25
1623678950000|2021-06-14 13:55:50|722621.5|720621.5|722129.1|721129.1|722633.8|721129.1|722129.1|720621.5|14
1623678960000|2021-06-14 13:56:00|722125.2|721125.2|722121.1|721121.1|722126.8|721126.8|722120|721120|20
1623678970000|2021-06-14 13:56:10|722120.6|721120.6|722622.1|720622.1|722672.2|721121|722120.6|720622.1|24
1623678980000|2021-06-14 13:56:20|722137|721137|722124.4|721124.4|722137|721137|722120.5|721120.5|15
1623678990000|2021-06-14 13:56:30|722128.3|721128.3|722620.2|720620.2|722622.8|721128.3|722124.8|720618.9|11
1623679000000|2021-06-14 13:56:40|722619.6|720619.6|722092.4|721092.4|722622.8|721112.8|722092.4|720585.4|27
1623679010000|2021-06-14 13:56:50|722104.3|721104.3|722099.6|721099.6|722613.8|721106.3|722097.2|720597.5|23
1623679020000|2021-06-14 13:57:00|722098.7|721098.7|722082|721082|722576.3|721098.7|722038.2|720576.3|22
1623679030000|2021-06-14 13:57:10|722076.5|721076.5|722126.2|721126.2|722587.6|721126.2|722071.7|720584.6|26
1623679040000|2021-06-14 13:57:20|722124.2|721124.2|722087.5|721087.5|722578.8|721126.5|722077.5|720570.1|31
1623679050000|2021-06-14 13:57:30|722088.4|721088.4|722111.2|721111.2|722114.5|721114.5|722087.7|721087.7|20
1623679060000|2021-06-14 13:57:40|722112.7|721112.7|722084.4|721084.4|722112.9|721112.9|722080.7|721080.7|20
1623679070000|2021-06-14 13:57:50|722088.7|721088.7|722061.5|721061.5|722096|721096|722061.5|721061.5|21
1623679080000|2021-06-14 13:58:00|722077.3|721077.3|722065.9|721065.9|722079.9|721079.9|722056.3|721056.3|33
1623679090000|2021-06-14 13:58:10|722079.1|721079.1|722078.8|721078.8|722083|721083|722072.9|721072.9|21
1623679100000|2021-06-14 13:58:20|722081.8|721081.8|722090.4|721090.4|722091.6|721091.6|722073|721073|16
1623679110000|2021-06-14 13:58:30|722090.3|721090.3|722085.7|721085.7|722090.6|721090.6|722077|721077|11
1623679120000|2021-06-14 13:58:40|722086.8|721086.8|722079.1|721079.1|722090.3|721090.3|722079.1|721079.1|13
1623679130000|2021-06-14 13:58:50|722089.1|721089.1|722075.7|721075.7|722089.1|721089.1|722066|721066|19
1623679140000|2021-06-14 13:59:00|722074.5|721074.5|722069.9|721069.9|722075|721075|722062|721062|17
1623679150000|2021-06-14 13:59:10|722071.5|721071.5|722085.3|721085.3|722088.5|721088.5|722059.3|721059.3|14
1623679160000|2021-06-14 13:59:20|722084.5|721084.5|722066.6|721066.6|722085.3|721085.3|722066.6|721066.6|17
1623679170000|2021-06-14 13:59:30|722068|721068|722048.5|721048.5|722079.6|721079.6|722026.2|721026.2|29
1623679180000|2021-06-14 13:59:40|722039.2|721039.2|722038.2|721038.2|722044.7|721044.7|722023.2|721023.2|18
1623679190000|2021-06-14 13:59:50|722039.9|721039.9|722012.7|721012.7|722517.3|721047.8|722010.2|720510.9|24
1623679200000|2021-06-14 14:00:00|722010.6|721010.6|721826.4|720826.4|722370.4|721011.8|721801.5|720310.1|39
1623679210000|2021-06-14 14:00:10|721834.3|720834.3|721902.5|720902.5|722412.2|720922.6|721826.4|720412.2|33
1623679220000|2021-06-14 14:00:20|721897.9|720897.9|722756.4|720756.4|722756.4|721292.6|721884.1|720606.3|31
1623679230000|2021-06-14 14:00:30|722757|720757|722750.1|720750.1|722775.9|721273.3|722255.6|720735.9|31
1623679240000|2021-06-14 14:00:40|722750.3|720750.3|722725|720725|722763.4|721203.5|722203.5|720688.7|38
1623679250000|2021-06-14 14:00:50|722743|720743|722266.6|721266.6|722770.1|721266.6|722261.2|720724.2|20
1623679260000|2021-06-14 14:01:00|722265.3|721265.3|722215.1|721215.1|722267.5|721267.5|722184.4|721184.4|28
1623679270000|2021-06-14 14:01:10|722216.3|721216.3|722679.9|720679.9|722679.9|721217.2|722160.3|720676.2|25
1623679280000|2021-06-14 14:01:20|722675.6|720675.6|722714.2|720714.2|722714.2|720714.2|722650.6|720650.6|25
1623679290000|2021-06-14 14:01:30|722711.6|720711.6|722223.9|721223.9|722713.3|721237.6|722182.7|720673.9|27
1623679300000|2021-06-14 14:01:40|722225.5|721225.5|722283.6|721283.6|722297.1|721297.1|722225.5|721225.5|13
1623679310000|2021-06-14 14:01:50|722293.5|721293.5|722307.7|721307.7|722307.7|721307.7|722290.1|721290.1|12
1623679320000|2021-06-14 14:02:00|722317.5|721317.5|722311|721311|722326.9|721326.9|722282.5|721282.5|30
1623679330000|2021-06-14 14:02:10|722309.2|721309.2|722400.3|721400.3|722400.3|721400.3|722309.2|721309.2|19
1623679340000|2021-06-14 14:02:20|722397.6|721397.6|722363.3|721363.3|722402.5|721402.5|722360.8|721360.8|17
1623679350000|2021-06-14 14:02:30|722370.9|721370.9|722379|721379|722391.3|721391.3|722365.9|721365.9|18
1623679360000|2021-06-14 14:02:40|722380.6|721380.6|722362.5|721362.5|722403.1|721403.1|722314.6|721314.6|20
1623679370000|2021-06-14 14:02:50|722362.8|721362.8|722352.9|721352.9|722364.5|721364.5|722346|721346|18
1623679380000|2021-06-14 14:03:00|722330.7|721330.7|722331.5|721331.5|722365.2|721365.2|722324.7|721324.7|25
1623679390000|2021-06-14 14:03:10|722327.5|721327.5|722380|721380|722405.8|721405.8|722327.5|721327.5|33
1623679400000|2021-06-14 14:03:20|722366.6|721366.6|722347.9|721347.9|722366.6|721366.6|722316.5|721316.5|29
1623679410000|2021-06-14 14:03:30|722348.6|721348.6|722331.5|721331.5|722351.4|721351.4|722312|721312|25
1623679420000|2021-06-14 14:03:40|722334|721334|722348.4|721348.4|722350.9|721350.9|722328.3|721328.3|20
1623679430000|2021-06-14 14:03:50|722346.8|721346.8|722787.4|720787.4|722817|721355.9|722306.6|720787.4|23
1623679440000|2021-06-14 14:04:00|722784.2|720784.2|722820.7|720820.7|722820.7|721308.4|722276.4|720775.5|30
1623679450000|2021-06-14 14:04:10|722815|720815|722334|721334|722828.1|721334|722313.9|720813.1|29
1623679460000|2021-06-14 14:04:20|722332.9|721332.9|722338.4|721338.4|722352|721352|722324.9|721324.9|19
1623679470000|2021-06-14 14:04:30|722338.5|721338.5|722356.5|721356.5|722356.8|721356.8|722333.5|721333.5|19
1623679480000|2021-06-14 14:04:40|722355.8|721355.8|722825|720825|722825|721355.8|722285.9|720815.1|22
1623679490000|2021-06-14 14:04:50|722337.3|721337.3|722867.8|720867.8|722871.4|721339.6|722306.3|720825.7|21
1623679500000|2021-06-14 14:05:00|722860.5|720860.5|722437.7|721437.7|722873.3|721449.6|722421.3|720840.4|32
1623679510000|2021-06-14 14:05:10|722437.1|721437.1|722442.1|721442.1|722446.9|721446.9|722437.1|721437.1|21
1623679520000|2021-06-14 14:05:20|722441.1|721441.1|722451.7|721451.7|722451.7|721451.7|722441.1|721441.1|16
1623679530000|2021-06-14 14:05:30|722449.8|721449.8|722469.1|721469.1|722471.9|721471.9|722445.1|721445.1|17
1623679540000|2021-06-14 14:05:40|722458.8|721458.8|722461|721461|722468.2|721468.2|722456.7|721456.7|23
1623679550000|2021-06-14 14:05:50|722459.5|721459.5|722462.7|721462.7|722464.4|721464.4|722459.5|721459.5|14
1623679560000|2021-06-14 14:06:00|722457.2|721457.2|722462.9|721462.9|722465.8|721465.8|722448.4|721448.4|25
1623679570000|2021-06-14 14:06:10|722499|721499|722536.3|721536.3|723038.6|721544.4|722499|721024.8|25
1623679580000|2021-06-14 14:06:20|722537.5|721537.5|722528.9|721528.9|723036.5|721540.6|722513.3|721027.2|24
1623679590000|2021-06-14 14:06:30|722528.5|721528.5|722998|720998|723022.2|721531|722513.6|720989.5|24
1623679600000|2021-06-14 14:06:40|723001|721001|722859.3|720859.3|723001|721374.5|722374.5|720841.6|23
1623679610000|2021-06-14 14:06:50|722863.4|720863.4|722900.1|720900.1|722901.6|721387.6|722358.3|720858.8|25
1623679620000|2021-06-14 14:07:00|722410.2|721410.2|722942.4|720942.4|722963.6|721410.2|722408.5|720896.8|26
1623679630000|2021-06-14 14:07:10|722946.9|720946.9|722959.6|720959.6|722961.2|720961.2|722936.5|720936.5|25
1623679640000|2021-06-14 14:07:20|722957.2|720957.2|722924.5|720924.5|722957.2|721469.7|722449.4|720924.5|23
1623679650000|2021-06-14 14:07:30|722928.5|720928.5|722417|721417|722938.4|721433.7|722417|720922.9|32
1623679660000|2021-06-14 14:07:40|722913.3|720913.3|722888.7|720888.7|722917.4|721416.2|722386.3|720879.9|28
1623679670000|2021-06-14 14:07:50|722887.2|720887.2|722434|721434|722952.9|721446|722425.4|720882.3|27
1623679680000|2021-06-14 14:08:00|722435.9|721435.9|722920.7|720920.7|722920.7|721435.9|722408.4|720911.7|28
1623679690000|2021-06-14 14:08:10|722918.1|720918.1|722903.6|720903.6|722922.4|720922.4|722896.7|720896.7|24
1623679700000|2021-06-14 14:08:20|722905|720905|722381.5|721381.5|722908.6|721405.5|722381.5|720869.1|17
1623679710000|2021-06-14 14:08:30|722381|721381|722858.4|720858.4|722877.8|721392.8|722363.5|720853.1|18
1623679720000|2021-06-14 14:08:40|722859.5|720859.5|722867.4|720867.4|722870.9|720870.9|722859.5|720859.5|20
1623679730000|2021-06-14 14:08:50|722855.8|720855.8|722400.7|721400.7|722903.7|721404.8|722375.4|720855.8|28
1623679740000|2021-06-14 14:09:00|722400.9|721400.9|722403.6|721403.6|722901.1|721406.3|722395.6|720880.7|29
1623679750000|2021-06-14 14:09:10|722403.1|721403.1|722895.1|720895.1|722895.1|721406.7|722388.9|720885.3|23
1623679760000|2021-06-14 14:09:20|722894.8|720894.8|722447.1|721447.1|722899.6|721452.7|722436|720893.8|26
1623679770000|2021-06-14 14:09:30|722444.9|721444.9|722449.4|721449.4|722449.4|721449.4|722444.3|721444.3|13
1623679780000|2021-06-14 14:09:40|722446.1|721446.1|722451.1|721451.1|722455.4|721455.4|722446.1|721446.1|15
1623679790000|2021-06-14 14:09:50|722449.8|721449.8|722456.2|721456.2|722957.1|721462|722449.8|720953.2|26
1623679800000|2021-06-14 14:10:00|722463.1|721463.1|722464.5|721464.5|722464.5|721464.5|722453.9|721453.9|14
1623679810000|2021-06-14 14:10:10|722463.7|721463.7|722448.7|721448.7|722481.9|721481.9|722446|721446|26
1623679820000|2021-06-14 14:10:20|722450.2|721450.2|722436.9|721436.9|722454.7|721454.7|722433.8|721433.8|25
1623679830000|2021-06-14 14:10:30|722437.5|721437.5|722437.1|721437.1|722456.4|721456.4|722428.5|721428.5|25
1623679840000|2021-06-14 14:10:40|722423.9|721423.9|722431.4|721431.4|722437|721437|722423.8|721423.8|27
1623679850000|2021-06-14 14:10:50|722431.7|721431.7|722430.8|721430.8|722431.8|721431.8|722427.2|721427.2|18
1623679860000|2021-06-14 14:11:00|722428.4|721428.4|722451.6|721451.6|722956.6|721461|722428.4|720950.5|21
1623679870000|2021-06-14 14:11:10|722455.8|721455.8|722457.9|721457.9|722465.5|721465.5|722455.8|721455.8|26
1623679880000|2021-06-14 14:11:20|722457.6|721457.6|722445.6|721445.6|722460.6|721460.6|722444.6|721444.6|25
1623679890000|2021-06-14 14:11:30|722448.8|721448.8|722439.4|721439.4|722449.1|721449.1|722436.1|721436.1|27
1623679900000|2021-06-14 14:11:40|722443.7|721443.7|722422.9|721422.9|722444.2|721444.2|722394.7|721394.7|28
1623679910000|2021-06-14 14:11:50|722423|721423|722414.7|721414.7|722427.3|721427.3|722413.2|721413.2|16
1623679920000|2021-06-14 14:12:00|722417.6|721417.6|722427.8|721427.8|722432.4|721432.4|722417.6|721417.6|24
1623679930000|2021-06-14 14:12:10|722426.6|721426.6|722417.3|721417.3|722426.6|721426.6|722414.8|721414.8|18
1623679940000|2021-06-14 14:12:20|722416.8|721416.8|722428.6|721428.6|722428.6|721428.6|722416.8|721416.8|26
1623679950000|2021-06-14 14:12:30|722427.1|721427.1|722440.2|721440.2|722947.1|721440.2|722412.2|720922.2|23
1623679960000|2021-06-14 14:12:40|722443.7|721443.7|722451.9|721451.9|722454.4|721454.4|722440.4|721440.4|30
1623679970000|2021-06-14 14:12:50|722451.8|721451.8|722442.2|721442.2|722458|721458|722440.7|721440.7|23
1623679980000|2021-06-14 14:13:00|722442.4|721442.4|722439.5|721439.5|722446.5|721446.5|722427.9|721427.9|22
1623679990000|2021-06-14 14:13:10|722439.9|721439.9|722422.2|721422.2|722440.6|721440.6|722418.6|721418.6|14
1623680000000|2021-06-14 14:13:20|722422.8|721422.8|722426.4|721426.4|722429.2|721429.2|722422.8|721422.8|16
1623680010000|2021-06-14 14:13:30|722425.7|721425.7|722419.8|721419.8|722442.3|721442.3|722411.4|721411.4|22
1623680020000|2021-06-14 14:13:40|722429.2|721429.2|722417.7|721417.7|722441.4|721441.4|722406.1|721406.1|27
1623680030000|2021-06-14 14:13:50|722417.5|721417.5|722438.1|721438.1|722443.3|721443.3|722361.6|721361.6|29
1623680040000|2021-06-14 14:14:00|722437.3|721437.3|722430.3|721430.3|722437.3|721437.3|722419.7|721419.7|20
1623680050000|2021-06-14 14:14:10|722431|721431|722430.2|721430.2|722432.8|721432.8|722429.9|721429.9|25
1623680060000|2021-06-14 14:14:20|722438.5|721438.5|722451.4|721451.4|722457.5|721457.5|722438.5|721438.5|27
1623680070000|2021-06-14 14:14:30|722953.9|720953.9|722443.7|721443.7|722953.9|721456.5|722443.7|720953.9|28
1623680080000|2021-06-14 14:14:40|722445.9|721445.9|722350.2|721350.2|722447.5|721447.5|722345.9|721345.9|22
1623680090000|2021-06-14 14:14:50|722350|721350|722338.4|721338.4|722353.5|721353.5|722328.3|721328.3|26
1623680100000|2021-06-14 14:15:00|722338.3|721338.3|722322|721322|722352.4|721352.4|722312.4|721312.4|29
1623680110000|2021-06-14 14:15:10|722322.8|721322.8|722753|720753|722766.2|721322.8|722259.1|720747|31
1623680120000|2021-06-14 14:15:20|722756.8|720756.8|722718.4|720718.4|722757.4|720757.4|722718.4|720718.4|24
1623680130000|2021-06-14 14:15:30|722729.1|720729.1|722729.6|720729.6|722733.7|720733.7|722726|720726|16
1623680140000|2021-06-14 14:15:40|722726.2|720726.2|722213|721213|722726.7|721213|722171.7|720703.2|20
1623680150000|2021-06-14 14:15:50|722170.9|721170.9|722654.7|720654.7|722663|721170.9|722170.9|720647.1|27
1623680160000|2021-06-14 14:16:00|722640.8|720640.8|722125.9|721125.9|722643.9|721140.7|722116.7|720624.1|31
1623680170000|2021-06-14 14:16:10|722119.8|721119.8|722127.9|721127.9|722631|721133.8|722107|720608.6|21
1623680180000|2021-06-14 14:16:20|722613.2|720613.2|722133.3|721133.3|722613.2|721138.8|722129.4|720612.9|19
1623680190000|2021-06-14 14:16:30|722135.1|721135.1|722654.9|720654.9|722663.4|721153.7|722135.1|720650.2|24
1623680200000|2021-06-14 14:16:40|722655.5|720655.5|722123.5|721123.5|722662.7|721153.1|722117.3|720655.5|22
1623680210000|2021-06-14 14:16:50|722120.7|721120.7|722116.3|721116.3|722614.7|721123.2|722095.2|720598.8|34
1623680220000|2021-06-14 14:17:00|722113.5|721113.5|722117.2|721117.2|722119.2|721119.2|722103.3|721103.3|28
1623680230000|2021-06-14 14:17:10|722112.8|721112.8|722120.8|721120.8|722131.7|721131.7|722112.8|721112.8|16
1623680240000|2021-06-14 14:17:20|722120|721120|722114.2|721114.2|722124.8|721124.8|722114.2|721114.2|10
1623680250000|2021-06-14 14:17:30|722118.2|721118.2|722118.9|721118.9|722126.9|721126.9|722116.1|721116.1|14
1623680260000|2021-06-14 14:17:40|722119.5|721119.5|722124.8|721124.8|722124.8|721124.8|722111.3|721111.3|14
1623680270000|2021-06-14 14:17:50|722115.1|721115.1|722132.4|721132.4|722132.4|721132.4|722111.1|721111.1|22
1623680280000|2021-06-14 14:18:00|722131|721131|722136.4|721136.4|722138.7|721138.7|722129.5|721129.5|20
1623680290000|2021-06-14 14:18:10|722136.7|721136.7|722146.5|721146.5|722150.5|721150.5|722135.3|721135.3|23
1623680300000|2021-06-14 14:18:20|722146.3|721146.3|722132.4|721132.4|722147.5|721147.5|722121.3|721121.3|19
1623680310000|2021-06-14 14:18:30|722131.3|721131.3|722125.7|721125.7|722132.2|721132.2|722115.4|721115.4|18
1623680320000|2021-06-14 14:18:40|722126.8|721126.8|722746.7|720746.7|722749.5|721246.1|722124.8|720645.1|32
1623680330000|2021-06-14 14:18:50|722734.4|720734.4|722253.5|721253.5|722744.1|721253.5|722234.1|720729.3|23
1623680340000|2021-06-14 14:19:00|722266|721266|722257.6|721257.6|722266|721266|722249.7|721249.7|20
1623680350000|2021-06-14 14:19:10|722260.4|721260.4|722294.7|721294.7|722295|721295|722245.1|721245.1|16
1623680360000|2021-06-14 14:19:20|722290.4|721290.4|722288.9|721288.9|722299.5|721299.5|722275.7|721275.7|24
1623680370000|2021-06-14 14:19:30|722289|721289|722300.7|721300.7|722306.6|721306.6|722289|721289|29
1623680380000|2021-06-14 14:19:40|722288.3|721288.3|722281.1|721281.1|722303.5|721303.5|722278.3|721278.3|21
1623680390000|2021-06-14 14:19:50|722280.5|721280.5|722288.7|721288.7|722291.1|721291.1|722280.5|721280.5|22
1623680400000|2021-06-14 14:20:00|722287.8|721287.8|722285|721285|722287.9|721287.9|722276.1|721276.1|23
1623680410000|2021-06-14 14:20:10|722287|721287|722287.1|721287.1|722290.3|721290.3|722277.6|721277.6|24
1623680420000|2021-06-14 14:20:20|722290.3|721290.3|722286.8|721286.8|722291.9|721291.9|722285.1|721285.1|17
1623680430000|2021-06-14 14:20:30|722287.9|721287.9|722288.7|721288.7|722293.1|721293.1|722286.3|721286.3|18
1623680440000|2021-06-14 14:20:40|722288.3|721288.3|722301.3|721301.3|722303.5|721303.5|722286.6|721286.6|17
1623680450000|2021-06-14 14:20:50|722303.8|721303.8|722270.7|721270.7|722305.6|721305.6|722257.2|721257.2|22
1623680460000|2021-06-14 14:21:00|722269.4|721269.4|722171.2|721171.2|722279.4|721279.4|722170|721170|24
1623680470000|2021-06-14 14:21:10|722174.8|721174.8|722152.5|721152.5|722182|721182|722152.5|721152.5|19
1623680480000|2021-06-14 14:21:20|722131.9|721131.9|722116.9|721116.9|722633|721131.9|722115.8|720618.1|29
1623680490000|2021-06-14 14:21:30|722116.4|721116.4|722142.9|721142.9|722142.9|721142.9|722107.1|721107.1|30
1623680500000|2021-06-14 14:21:40|722143|721143|722140.8|721140.8|722147.6|721147.6|722140.5|721140.5|16
1623680510000|2021-06-14 14:21:50|722141.7|721141.7|722142.7|721142.7|722142.8|721142.8|722137.8|721137.8|25
1623680520000|2021-06-14 14:22:00|722144.3|721144.3|722174.8|721174.8|722178.3|721178.3|722132.5|721132.5|26
1623680530000|2021-06-14 14:22:10|722185.5|721185.5|722140.1|721140.1|722645.9|721190.8|722140.1|720645.9|29
1623680540000|2021-06-14 14:22:20|722147.9|721147.9|722150.6|721150.6|722153.6|721153.6|722142.1|721142.1|30
1623680550000|2021-06-14 14:22:30|722150.9|721150.9|722148.2|721148.2|722152.2|721152.2|722142.4|721142.4|22
1623680560000|2021-06-14 14:22:40|722147.8|721147.8|722165.8|721165.8|722194.5|721194.5|722147.8|721147.8|21
1623680570000|2021-06-14 14:22:50|722188.8|721188.8|722033.7|721033.7|722188.8|721188.8|722032.4|721032.4|23
1623680580000|2021-06-14 14:23:00|722029.5|721029.5|722046.3|721046.3|722046.3|721046.3|722027.1|721027.1|32
1623680590000|2021-06-14 14:23:10|722043.5|721043.5|722134|721134|722637.7|721150.3|722038.5|720636.5|25
1623680600000|2021-06-14 14:23:20|722129.5|721129.5|722138.9|721138.9|722628.7|721173.4|722125.6|720628.7|30
1623680610000|2021-06-14 14:23:30|722139.2|721139.2|722130.3|721130.3|722139.5|721139.5|722128.3|721128.3|13
1623680620000|2021-06-14 14:23:40|722129.9|721129.9|722125.2|721125.2|722130.9|721130.9|722116|721116|12
1623680630000|2021-06-14 14:23:50|722125.7|721125.7|722134.7|721134.7|722135.4|721135.4|722125.7|721125.7|19
1623680640000|2021-06-14 14:24:00|722129.3|721129.3|722073.9|721073.9|722139|721139|722071|721071|20
1623680650000|2021-06-14 14:24:10|722067.6|721067.6|722078.7|721078.7|722082.1|721082.1|722067.6|721067.6|23
1623680660000|2021-06-14 14:24:20|722079.1|721079.1|722083.9|721083.9|722085.7|721085.7|722078.4|721078.4|10
1623680670000|2021-06-14 14:24:30|722084.1|721084.1|722082.4|721082.4|722090.6|721090.6|722073.5|721073.5|28
1623680680000|2021-06-14 14:24:40|722081.5|721081.5|722088.6|721088.6|722115.5|721115.5|722059.6|721059.6|24
1623680690000|2021-06-14 14:24:50|722092.1|721092.1|722100.5|721100.5|722100.5|721100.5|722090|721090|20
1623680700000|2021-06-14 14:25:00|722093.3|721093.3|722083.3|721083.3|722098.1|721098.1|722068.9|721068.9|23
1623680710000|2021-06-14 14:25:10|722088|721088|722115.6|721115.6|722118.6|721118.6|722083.9|721083.9|24
1623680720000|2021-06-14 14:25:20|722124|721124|722112.9|721112.9|722130|721130|722112.5|721112.5|22
1623680730000|2021-06-14 14:25:30|722107.9|721107.9|722101.4|721101.4|722119.4|721119.4|722101.4|721101.4|16
1623680740000|2021-06-14 14:25:40|722105.8|721105.8|722102.4|721102.4|722109.9|721109.9|722084.9|721084.9|29
1623680750000|2021-06-14 14:25:50|722103.2|721103.2|722105.2|721105.2|722106.9|721106.9|722098.4|721098.4|15
1623680760000|2021-06-14 14:26:00|722104.7|721104.7|722105.7|721105.7|722107|721107|722100.1|721100.1|17
1623680770000|2021-06-14 14:26:10|722091.8|721091.8|722112.7|721112.7|722127.8|721127.8|722088.5|721088.5|23
1623680780000|2021-06-14 14:26:20|722115.4|721115.4|722115.1|721115.1|722124.4|721124.4|722114.5|721114.5|27
1623680790000|2021-06-14 14:26:30|722117.2|721117.2|722113.1|721113.1|722121.5|721121.5|722112.2|721112.2|15
1623680800000|2021-06-14 14:26:40|722112.1|721112.1|722095.3|721095.3|722112.1|721112.1|722091|721091|26
1623680810000|2021-06-14 14:26:50|722093.4|721093.4|722116.6|721116.6|722149.8|721149.8|722093.4|721093.4|23
1623680820000|2021-06-14 14:27:00|722114.6|721114.6|722112.2|721112.2|722126.6|721126.6|722112.2|721112.2|22
1623680830000|2021-06-14 14:27:10|722111.5|721111.5|722119.8|721119.8|722126.3|721126.3|722111.5|721111.5|23
1623680840000|2021-06-14 14:27:20|722117.4|721117.4|722053.3|721053.3|722128.6|721128.6|722047.6|721047.6|28
1623680850000|2021-06-14 14:27:30|722111.8|721111.8|721950|720950|722122.4|721122.4|721935.5|720935.5|33
1623680860000|2021-06-14 14:27:40|722429.3|720429.3|721942.6|720942.6|722433.1|720966.3|721941.5|720427|34
1623680870000|2021-06-14 14:27:50|721941.7|720941.7|721990.8|720990.8|721998.5|720998.5|721939.7|720939.7|30
1623680880000|2021-06-14 14:28:00|721999.9|720999.9|721998.5|720998.5|722000.5|721000.5|721992.6|720992.6|31
1623680890000|2021-06-14 14:28:10|721999.2|720999.2|721959.4|720959.4|722002.8|721002.8|721950.8|720950.8|31
1623680900000|2021-06-14 14:28:20|721959.5|720959.5|721954.7|720954.7|721959.5|720959.5|721951.9|720951.9|7
1623680910000|2021-06-14 14:28:30|721956.8|720956.8|721967.1|720967.1|721970.7|720970.7|721956.8|720956.8|21
1623680920000|2021-06-14 14:28:40|721969|720969|721964.4|720964.4|721969.2|720969.2|721960.9|720960.9|20
1623680930000|2021-06-14 14:28:50|721966.4|720966.4|722023.2|721023.2|722023.2|721023.2|721962.7|720962.7|20
1623680940000|2021-06-14 14:29:00|722013.8|721013.8|722006.8|721006.8|722025.2|721025.2|722005.3|721005.3|30
1623680950000|2021-06-14 14:29:10|722013.3|721013.3|722019.4|721019.4|722520.6|721048.8|722004.1|720512.6|35
1623680960000|2021-06-14 14:29:20|722037.7|721037.7|722451.3|720451.3|722467.8|721038.4|721960.3|720447.6|34
1623680970000|2021-06-14 14:29:30|721959.2|720959.2|722416.2|720416.2|722467|720974.3|721959.2|720416.2|25
1623680980000|2021-06-14 14:29:40|722429.4|720429.4|722412.8|720412.8|722429.4|720921.5|721909|720406.9|30
1623680990000|2021-06-14 14:29:50|722418|720418|721916.6|720916.6|722418|720918.5|721881.3|720414.8|34
1623681000000|2021-06-14 14:30:00|721918.8|720918.8|722071.7|720071.7|722259.4|720918.8|721661.7|720071.7|37
1623681010000|2021-06-14 14:30:10|722070.3|720070.3|721667.9|720667.9|722190.1|720667.9|721667.9|720070.3|37
1623681020000|2021-06-14 14:30:20|721662.5|720662.5|722129.4|720129.4|722151.6|720662.5|721662.5|720124.8|34
1623681030000|2021-06-14 14:30:30|722129.2|720129.2|722085.3|720085.3|722130.8|720624|721623.8|720082.6|27
1623681040000|2021-06-14 14:30:40|722083.4|720083.4|722081.3|720081.3|722103.9|720592.6|721562.2|720059.2|34
1623681050000|2021-06-14 14:30:50|722080.8|720080.8|721703.3|720703.3|722217.5|720710.3|721595.2|720080|30
1623681060000|2021-06-14 14:31:00|721687.8|720687.8|722187.3|720187.3|722187.9|720712.4|721673.9|720175.9|30
1623681070000|2021-06-14 14:31:10|722184.5|720184.5|721725.1|720725.1|722195.4|720731.2|721708.8|720179.6|29
1623681080000|2021-06-14 14:31:20|721726.4|720726.4|721942.9|719942.9|722261.6|720789.5|721720.6|719913.9|33
1623681090000|2021-06-14 14:31:30|721960.7|719960.7|721480.5|720480.5|721975.2|720480.5|721402.3|719888.7|34
1623681100000|2021-06-14 14:31:40|721889.4|719889.4|721887.7|719887.7|721903|720385.5|721379.9|719874.3|36
1623681110000|2021-06-14 14:31:50|721895.7|719895.7|721879.6|719879.6|721895.7|719895.7|721872.4|719872.4|27
1623681120000|2021-06-14 14:32:00|721884|719884|721803.9|719803.9|721910.9|720340|721308.6|719803.9|34
1623681130000|2021-06-14 14:32:10|721805.4|719805.4|721799.5|719799.5|721811.4|720313.5|721305.3|719798.4|24
1623681140000|2021-06-14 14:32:20|721798.9|719798.9|721764.3|719764.3|721861|719861|721763.5|719763.5|29
1623681150000|2021-06-14 14:32:30|721769.6|719769.6|721798.5|719798.5|721798.5|719798.5|721764.5|719764.5|35
1623681160000|2021-06-14 14:32:40|721797.9|719797.9|721765.2|719765.2|721820.1|720312.3|721253|719756.2|27
1623681170000|2021-06-14 14:32:50|721761.9|719761.9|721751.8|719751.8|721761.9|719761.9|721741|719741|26
1623681180000|2021-06-14 14:33:00|721754.2|719754.2|721884.5|719884.5|721884.5|720381|721273.7|719754.2|35
1623681190000|2021-06-14 14:33:10|721892.1|719892.1|721759.7|719759.7|721897.3|720231.9|721231.9|719743.4|34
1623681200000|2021-06-14 14:33:20|721760.9|719760.9|721754.3|719754.3|721767|719767|721752.8|719752.8|22
1623681210000|2021-06-14 14:33:30|721756.8|719756.8|721752.8|719752.8|721761.1|720244.4|721233.5|719735.2|21
1623681220000|2021-06-14 14:33:40|721751.6|719751.6|721757.6|719757.6|721771|719771|721746.7|719746.7|22
1623681230000|2021-06-14 14:33:50|721758.4|719758.4|721747|719747|721767.4|720265.3|721256.7|719735.8|26
1623681240000|2021-06-14 14:34:00|721743.6|719743.6|721771.8|719771.8|721777.6|719777.6|721743.6|719743.6|25
1623681250000|2021-06-14 14:34:10|721772.7|719772.7|721757|719757|721773|719773|721744.1|719744.1|28
1623681260000|2021-06-14 14:34:20|721758.3|719758.3|721825.2|719825.2|721825.2|720291.6|721291.6|719758.3|30
1623681270000|2021-06-14 14:34:30|721821.7|719821.7|721849.7|719849.7|721852|720356|721356|719821.7|21
1623681280000|2021-06-14 14:34:40|721847.9|719847.9|721885.2|719885.2|721899|720348.7|721347.5|719844.4|26
1623681290000|2021-06-14 14:34:50|721887.1|719887.1|721834.2|719834.2|721887.7|720378.6|721378.6|719827.4|29
1623681300000|2021-06-14 14:35:00|721834.5|719834.5|721521.6|719521.6|721834.5|720063.1|721063.1|719517.1|36
1623681310000|2021-06-14 14:35:10|721522|719522|721669.7|719669.7|721691.9|720143.4|721030.3|719522|27
1623681320000|2021-06-14 14:35:20|721686.4|719686.4|721690.5|719690.5|721690.5|719690.5|721680.3|719680.3|21
1623681330000|2021-06-14 14:35:30|721683.5|719683.5|721688.3|719688.3|721695.9|719695.9|721678.4|719678.4|21
1623681340000|2021-06-14 14:35:40|721686.6|719686.6|721696|719696|721698.7|719698.7|721686.6|719686.6|17
1623681350000|2021-06-14 14:35:50|721696.3|719696.3|721776.4|719776.4|721777|719777|721696.3|719696.3|20
1623681360000|2021-06-14 14:36:00|721767.8|719767.8|721690.7|719690.7|721767.8|720172.4|721152.2|719653|34
1623681370000|2021-06-14 14:36:10|721691.6|719691.6|721777.8|719777.8|721777.8|720227.6|721227.6|719684.2|24
1623681380000|2021-06-14 14:36:20|721778.5|719778.5|721800.6|719800.6|721808.1|719808.1|721778.5|719778.5|30
1623681390000|2021-06-14 14:36:30|721801.1|719801.1|721789.7|719789.7|721814.8|719814.8|721772.6|719772.6|26
1623681400000|2021-06-14 14:36:40|721790.8|719790.8|721792.3|719792.3|721795.5|719795.5|721787|719787|13
1623681410000|2021-06-14 14:36:50|721796|719796|721796.3|719796.3|721797.6|719797.6|721789.8|719789.8|19
1623681420000|2021-06-14 14:37:00|721788.3|719788.3|721759.2|719759.2|721793.9|720268.6|721268.6|719748|24
1623681430000|2021-06-14 14:37:10|721759|719759|721802.8|719802.8|721802.8|720301.4|721284|719755.1|27
1623681440000|2021-06-14 14:37:20|721800|719800|721783.5|719783.5|721801.3|720261.2|721261.2|719765.9|21
1623681450000|2021-06-14 14:37:30|721785.6|719785.6|721286.7|720286.7|721788|720286.7|721272|719784.5|23
1623681460000|2021-06-14 14:37:40|721286.8|720286.8|721284.8|720284.8|721287.5|720287.5|721274.7|720274.7|16
1623681470000|2021-06-14 14:37:50|721284.5|720284.5|721283.4|720283.4|721285|720285|721279.3|720279.3|14
1623681480000|2021-06-14 14:38:00|721283|720283|721706.7|719706.7|721730|720283|721282.5|719692.6|36
1623681490000|2021-06-14 14:38:10|721705.7|719705.7|721702.7|719702.7|721705.7|719705.7|721700.7|719700.7|20
1623681500000|2021-06-14 14:38:20|721702|719702|721720.5|719720.5|721722.2|720219.7|721209.7|719701.4|25
1623681510000|2021-06-14 14:38:30|721722.2|719722.2|721711.3|719711.3|721722.2|719722.2|721704|719704|23
1623681520000|2021-06-14 14:38:40|721712.2|719712.2|721692.8|719692.8|721712.2|719712.2|721691|719691|24
1623681530000|2021-06-14 14:38:50|721693|719693|721671.8|719671.8|721693|720188.4|721188.4|719668.7|23
1623681540000|2021-06-14 14:39:00|721672.5|719672.5|721119.2|720119.2|721673|720125.4|721108.1|719662.7|36
1623681550000|2021-06-14 14:39:10|721119.8|720119.8|721118.8|720118.8|721122.3|720122.3|721117.7|720117.7|19
1623681560000|2021-06-14 14:39:20|721119.4|720119.4|721118.9|720118.9|721126.7|720126.7|721116.9|720116.9|24
1623681570000|2021-06-14 14:39:30|721117.2|720117.2|721145.4|720145.4|721148.2|720148.2|721117.2|720117.2|29
1623681580000|2021-06-14 14:39:40|721145.2|720145.2|721648.5|719648.5|721651.1|720145.5|721144.7|719634.7|17
1623681590000|2021-06-14 14:39:50|721649.7|719649.7|721647|719647|721650.1|719650.1|721639.3|719639.3|26
1623681600000|2021-06-14 14:40:00|721643.8|719643.8|721653.7|719653.7|721654.5|720147.9|721119.3|719643.8|35
1623681610000|2021-06-14 14:40:10|721651.1|719651.1|721254.8|720254.8|721651.1|720276.2|721129.9|719648.5|33
1623681620000|2021-06-14 14:40:20|721255.6|720255.6|721282.4|720282.4|721282.7|720282.7|721239|720239|28
1623681630000|2021-06-14 14:40:30|721277.9|720277.9|721268.8|720268.8|721281.3|720281.3|721255.1|720255.1|28
1623681640000|2021-06-14 14:40:40|721270.7|720270.7|721249.8|720249.8|721308.1|720308.1|721249.3|720249.3|23
1623681650000|2021-06-14 14:40:50|721250|720250|721247.1|720247.1|721259.9|720259.9|721245.7|720245.7|24
1623681660000|2021-06-14 14:41:00|721249.5|720249.5|721243.4|720243.4|721261.9|720261.9|721231.1|720231.1|28
1623681670000|2021-06-14 14:41:10|721238.8|720238.8|721235.5|720235.5|721244.5|720244.5|721235.5|720235.5|18
1623681680000|2021-06-14 14:41:20|721235.6|720235.6|721273.4|720273.4|721333|720333|721235.3|720235.3|25
1623681690000|2021-06-14 14:41:30|721270.5|720270.5|721265.4|720265.4|721275.3|720275.3|721251.4|720251.4|27
1623681700000|2021-06-14 14:41:40|721264.3|720264.3|721366|720366|721372.1|720372.1|721262.1|720262.1|25
1623681710000|2021-06-14 14:41:50|721369.9|720369.9|721353.3|720353.3|721371.9|720371.9|721344.8|720344.8|21
1623681720000|2021-06-14 14:42:00|721343.1|720343.1|721349|720349|721349|720349|721339.3|720339.3|14
1623681730000|2021-06-14 14:42:10|721348.3|720348.3|721433.1|720433.1|721433.1|720433.1|721341.9|720341.9|21
1623681740000|2021-06-14 14:42:20|721434.3|720434.3|721419.9|720419.9|721434.3|720434.3|721417|720417|22
1623681750000|2021-06-14 14:42:30|721419.8|720419.8|721385.2|720385.2|721421.8|720421.8|721381.1|720381.1|28
1623681760000|2021-06-14 14:42:40|721386.7|720386.7|721368.9|720368.9|721386.7|720386.7|721365.6|720365.6|24
1623681770000|2021-06-14 14:42:50|721368|720368|721362.3|720362.3|721369.4|720369.4|721354.1|720354.1|23
1623681780000|2021-06-14 14:43:00|721362.6|720362.6|721320.4|720320.4|721362.6|720362.6|721320.4|720320.4|25
1623681790000|2021-06-14 14:43:10|721319.3|720319.3|721314.9|720314.9|721328.2|720328.2|721314.9|720314.9|18
1623681800000|2021-06-14 14:43:20|721316.4|720316.4|721360.6|720360.6|721370.5|720370.5|721309.7|720309.7|25
1623681810000|2021-06-14 14:43:30|721370.4|720370.4|721266.9|720266.9|721845.5|720374|721251.1|719835.5|30
1623681820000|2021-06-14 14:43:40|721267.5|720267.5|721240|720240|721268.3|720268.3|721226.7|720226.7|19
1623681830000|2021-06-14 14:43:50|721241|720241|721240.9|720240.9|721267.5|720267.5|721232.2|720232.2|23
1623681840000|2021-06-14 14:44:00|721253.9|720253.9|721222.6|720222.6|721253.9|720253.9|721200.2|720200.2|32
1623681850000|2021-06-14 14:44:10|721226.8|720226.8|721219.2|720219.2|721238.6|720238.6|721163.5|720163.5|31
1623681860000|2021-06-14 14:44:20|721226.6|720226.6|721314.7|720314.7|721343.3|720343.3|721226.6|720226.6|33
1623681870000|2021-06-14 14:44:30|721313.9|720313.9|721305.1|720305.1|721323.3|720323.3|721305.1|720305.1|30
1623681880000|2021-06-14 14:44:40|721306.1|720306.1|721313.2|720313.2|721315|720315|721306.1|720306.1|19
1623681890000|2021-06-14 14:44:50|721309.8|720309.8|721276.9|720276.9|721310.7|720310.7|721272.8|720272.8|18
1623681900000|2021-06-14 14:45:00|721276.8|720276.8|721210.7|720210.7|721276.9|720276.9|721204.6|720204.6|31
1623681910000|2021-06-14 14:45:10|721209.3|720209.3|721199|720199|721226.2|720226.2|721197.8|720197.8|19
1623681920000|2021-06-14 14:45:20|721214|720214|721222.5|720222.5|721236.2|720236.2|721205.3|720205.3|19
1623681930000|2021-06-14 14:45:30|721221.7|720221.7|721240.7|720240.7|721247|720247|721216.8|720216.8|26
1623681940000|2021-06-14 14:45:40|721240.5|720240.5|721242.2|720242.2|721244.5|720244.5|721217|720217|22
1623681950000|2021-06-14 14:45:50|721226.8|720226.8|721242.7|720242.7|721244.1|720244.1|721226.8|720226.8|21
1623681960000|2021-06-14 14:46:00|721244.9|720244.9|721327.4|720327.4|721369.5|720369.5|721241.2|720241.2|25
1623681970000|2021-06-14 14:46:10|721328.3|720328.3|721229.7|720229.7|721335.8|720335.8|721229.7|720229.7|25
1623681980000|2021-06-14 14:46:20|721228.1|720228.1|721222.9|720222.9|721284|720284|721222|720222|29
1623681990000|2021-06-14 14:46:30|721239|720239|721240.6|720240.6|721244.1|720244.1|721227.7|720227.7|28
1623682000000|2021-06-14 14:46:40|721240.9|720240.9|721256.5|720256.5|721761.3|720258.1|721233.8|719759.8|22
1623682010000|2021-06-14 14:46:50|721253.2|720253.2|721248.3|720248.3|721258.4|720258.4|721248|720248|23
1623682020000|2021-06-14 14:47:00|721249.4|720249.4|721242.8|720242.8|721255|720255|721239.9|720239.9|23
1623682030000|2021-06-14 14:47:10|721238|720238|721257.9|720257.9|721257.9|720257.9|721210.3|720210.3|20
1623682040000|2021-06-14 14:47:20|721260.7|720260.7|721237.3|720237.3|721276.9|720276.9|721237.3|720237.3|21
1623682050000|2021-06-14 14:47:30|721233.9|720233.9|721273|720273|721305.1|720305.1|721233.9|720233.9|25
1623682060000|2021-06-14 14:47:40|721276.7|720276.7|721304.5|720304.5|721304.5|720304.5|721275.4|720275.4|21
1623682070000|2021-06-14 14:47:50|721302.8|720302.8|721365.1|720365.1|721365.1|720365.1|721299|720299|28
1623682080000|2021-06-14 14:48:00|721365.4|720365.4|721406.1|720406.1|721436.4|720436.4|721363.9|720363.9|29
1623682090000|2021-06-14 14:48:10|721404.6|720404.6|721467|720467|721467|720467|721401.4|720401.4|22
1623682100000|2021-06-14 14:48:20|721473.5|720473.5|721431.4|720431.4|721473.5|720473.5|721422.6|720422.6|24
1623682110000|2021-06-14 14:48:30|721433|720433|721411.5|720411.5|721433|720433|721390.4|720390.4|27
1623682120000|2021-06-14 14:48:40|721410.3|720410.3|721443.5|720443.5|721443.5|720443.5|721398.8|720398.8|21
1623682130000|2021-06-14 14:48:50|721444.3|720444.3|721437.3|720437.3|721444.3|720444.3|721437.3|720437.3|18
1623682140000|2021-06-14 14:49:00|721441.3|720441.3|721405|720405|721442|720442|721386.4|720386.4|33
1623682150000|2021-06-14 14:49:10|721407.7|720407.7|721387.3|720387.3|721414.2|720414.2|721380.5|720380.5|26
1623682160000|2021-06-14 14:49:20|721388.5|720388.5|721379.2|720379.2|721389.3|720389.3|721365.9|720365.9|21
1623682170000|2021-06-14 14:49:30|721379|720379|721387.4|720387.4|721397|720397|721379|720379|30
1623682180000|2021-06-14 14:49:40|721385.8|720385.8|721380.2|720380.2|721396.3|720396.3|721369|720369|23
1623682190000|2021-06-14 14:49:50|721379.2|720379.2|721373.4|720373.4|721382.4|720382.4|721371.8|720371.8|24
1623682200000|2021-06-14 14:50:00|721375|720375|721359.9|720359.9|721375|720375|721354.4|720354.4|22
1623682210000|2021-06-14 14:50:10|721359.5|720359.5|721414.5|720414.5|721422.3|720422.3|721343.6|720343.6|21
1623682220000|2021-06-14 14:50:20|721415.9|720415.9|721412.3|720412.3|721447.7|720447.7|721399.6|720399.6|27
1623682230000|2021-06-14 14:50:30|721405.9|720405.9|721414.4|720414.4|721418.9|720418.9|721404|720404|22
1623682240000|2021-06-14 14:50:40|721413.7|720413.7|721366.5|720366.5|721422.1|720422.1|721359.4|720359.4|23
1623682250000|2021-06-14 14:50:50|721354.4|720354.4|721336.5|720336.5|721363.3|720363.3|721336.5|720336.5|24
1623682260000|2021-06-14 14:51:00|721330.1|720330.1|721251.3|720251.3|721336|720336|721242.5|720242.5|27
1623682270000|2021-06-14 14:51:10|721258.7|720258.7|721758.8|719758.8|721762.2|720261.4|721251.7|719751.8|16
1623682280000|2021-06-14 14:51:20|721760|719760|721378.1|720378.1|721760|720383.3|721280.7|719759.7|23
1623682290000|2021-06-14 14:51:30|721376.9|720376.9|721342.3|720342.3|721380.3|720380.3|721337.6|720337.6|28
1623682300000|2021-06-14 14:51:40|721341.8|720341.8|721803.5|719803.5|721806.6|720341.8|721298.9|719780.4|30
1623682310000|2021-06-14 14:51:50|721809.5|719809.5|721320.9|720320.9|721811.5|720331.4|721304.2|719803|27
1623682320000|2021-06-14 14:52:00|721322|720322|721356.1|720356.1|721806.4|720356.3|721291.7|719793.4|22
1623682330000|2021-06-14 14:52:10|721364|720364|721382.4|720382.4|721384|720384|721362.5|720362.5|13
1623682340000|2021-06-14 14:52:20|721379.8|720379.8|721301.4|720301.4|721383.7|720383.7|721296.7|720296.7|25
1623682350000|2021-06-14 14:52:30|721305.3|720305.3|721301.2|720301.2|721318.7|720318.7|721289.7|720289.7|18
1623682360000|2021-06-14 14:52:40|721298.5|720298.5|721233.8|720233.8|721323.8|720323.8|721233.8|720233.8|24
1623682370000|2021-06-14 14:52:50|721236.7|720236.7|721248.4|720248.4|721248.4|720248.4|721226.3|720226.3|20
1623682380000|2021-06-14 14:53:00|721248.8|720248.8|721231.2|720231.2|721266.6|720266.6|721218.9|720218.9|35
1623682390000|2021-06-14 14:53:10|721231|720231|721233.9|720233.9|721242.7|720242.7|721221|720221|26
1623682400000|2021-06-14 14:53:20|721225|720225|721275.2|720275.2|721275.2|720275.2|721224.2|720224.2|23
1623682410000|2021-06-14 14:53:30|721754.7|719754.7|721240.5|720240.5|721754.7|720262.3|721236.8|719754.7|26
1623682420000|2021-06-14 14:53:40|721246.9|720246.9|721243|720243|721254.8|720254.8|721231.9|720231.9|32
1623682430000|2021-06-14 14:53:50|721241.2|720241.2|721239.1|720239.1|721243.2|720243.2|721226.4|720226.4|26
1623682440000|2021-06-14 14:54:00|721239.8|720239.8|721237.8|720237.8|721241.5|720241.5|721227.9|720227.9|15
1623682450000|2021-06-14 14:54:10|721236.8|720236.8|721234.5|720234.5|721237|720237|721234.1|720234.1|16
1623682460000|2021-06-14 14:54:20|721234.3|720234.3|721233.3|720233.3|721234.9|720234.9|721224.5|720224.5|17
1623682470000|2021-06-14 14:54:30|721229.1|720229.1|721232.3|720232.3|721237|720237|721221.9|720221.9|19
1623682480000|2021-06-14 14:54:40|721233.2|720233.2|721229.4|720229.4|721238.6|720238.6|721226.7|720226.7|22
1623682490000|2021-06-14 14:54:50|721229.9|720229.9|721235.5|720235.5|721238.1|720238.1|721228.8|720228.8|13
1623682500000|2021-06-14 14:55:00|721230.3|720230.3|721234.6|720234.6|721239.1|720239.1|721227.4|720227.4|19
1623682510000|2021-06-14 14:55:10|721232|720232|721229.4|720229.4|721234.8|720234.8|721217.9|720217.9|17
1623682520000|2021-06-14 14:55:20|721228.4|720228.4|721216|720216|721231.2|720231.2|721213.4|720213.4|19
1623682530000|2021-06-14 14:55:30|721215.8|720215.8|721222.4|720222.4|721223.8|720223.8|721215|720215|23
1623682540000|2021-06-14 14:55:40|721221.6|720221.6|721216.7|720216.7|721221.6|720221.6|721208.5|720208.5|16
1623682550000|2021-06-14 14:55:50|721215.5|720215.5|721209.4|720209.4|721218|720218|721204.6|720204.6|12
1623682560000|2021-06-14 14:56:00|721215.9|720215.9|721206|720206|721216.2|720216.2|721203.7|720203.7|15
1623682570000|2021-06-14 14:56:10|721206.3|720206.3|721127.6|720127.6|721206.3|720206.3|721098.5|720098.5|27
1623682580000|2021-06-14 14:56:20|721128|720128|721116.8|720116.8|721128|720128|721109.3|720109.3|25
1623682590000|2021-06-14 14:56:30|721115.6|720115.6|721119.1|720119.1|721123.4|720123.4|721115.4|720115.4|21
1623682600000|2021-06-14 14:56:40|721118.6|720118.6|721118.6|720118.6|721121.2|720121.2|721118.1|720118.1|16
1623682610000|2021-06-14 14:56:50|721118.4|720118.4|721130|720130|721132.9|720132.9|721118|720118|15
1623682620000|2021-06-14 14:57:00|721129.5|720129.5|721109.6|720109.6|721129.5|720129.5|721109|720109|27
1623682630000|2021-06-14 14:57:10|721110.9|720110.9|721120.5|720120.5|721127.7|720127.7|721110.7|720110.7|24
1623682640000|2021-06-14 14:57:20|721107.5|720107.5|721119.7|720119.7|721120.7|720120.7|721107.3|720107.3|16
1623682650000|2021-06-14 14:57:30|721118.6|720118.6|721142.8|720142.8|721144|720144|721117.8|720117.8|21
1623682660000|2021-06-14 14:57:40|721120.2|720120.2|721178|720178|721186.4|720186.4|721117.7|720117.7|27
1623682670000|2021-06-14 14:57:50|721185.9|720185.9|721191.2|720191.2|721196.9|720196.9|721176.9|720176.9|29
1623682680000|2021-06-14 14:58:00|721191.6|720191.6|721180|720180|721192.7|720192.7|721166.9|720166.9|28
1623682690000|2021-06-14 14:58:10|721178.7|720178.7|721142.7|720142.7|721181.8|720181.8|721123.9|720123.9|21
1623682700000|2021-06-14 14:58:20|721134.5|720134.5|721152.1|720152.1|721158.6|720158.6|721134.5|720134.5|29
1623682710000|2021-06-14 14:58:30|721154.5|720154.5|721149|720149|721158.2|720158.2|721138.9|720138.9|28
1623682720000|2021-06-14 14:58:40|721156|720156|721145.9|720145.9|721156|720156|721134.3|720134.3|27
1623682730000|2021-06-14 14:58:50|721148|720148|721144.1|720144.1|721660|720154.5|721143.4|719641.1|23
1623682740000|2021-06-14 14:59:00|721142.3|720142.3|721114|720114|721142.3|720142.3|721098.9|720098.9|26
1623682750000|2021-06-14 14:59:10|721113.7|720113.7|721163.8|720163.8|721173.8|720173.8|721100|720100|31
1623682760000|2021-06-14 14:59:20|721164.8|720164.8|721183.8|720183.8|721194.3|720194.3|721148.7|720148.7|30
1623682770000|2021-06-14 14:59:30|721188.9|720188.9|721179.2|720179.2|721189.8|720189.8|721155.3|720155.3|31
1623682780000|2021-06-14 14:59:40|721178.4|720178.4|721164|720164|721178.4|720178.4|721144.5|720144.5|28
1623682790000|2021-06-14 14:59:50|721167.5|720167.5|721163.8|720163.8|721171.4|720171.4|721155.4|720155.4|33
1623682800000|2021-06-14 15:00:00|721150.4|720150.4|721114.9|720114.9|721606.1|720155|721059.4|719592.2|35
1623682810000|2021-06-14 15:00:10|721116|720116|721619.8|719619.8|721622.9|720116|721113.1|719610.1|29
1623682820000|2021-06-14 15:00:20|721618.4|719618.4|721132.2|720132.2|721619|720138|721114.3|719618.4|24
1623682830000|2021-06-14 15:00:30|721132.9|720132.9|721135.5|720135.5|721150.1|720150.1|721125.1|720125.1|32
1623682840000|2021-06-14 15:00:40|721135.8|720135.8|721119.5|720119.5|721135.8|720135.8|721118.1|720118.1|23
1623682850000|2021-06-14 15:00:50|721118.4|720118.4|721149.9|720149.9|721155.4|720155.4|721116.6|720116.6|22
1623682860000|2021-06-14 15:01:00|721154.3|720154.3|721150.5|720150.5|721154.3|720154.3|721120|720120|18
1623682870000|2021-06-14 15:01:10|721146.9|720146.9|721147.3|720147.3|721153.3|720153.3|721142.5|720142.5|13
1623682880000|2021-06-14 15:01:20|721146.9|720146.9|721159.6|720159.6|721159.8|720159.8|721146.9|720146.9|13
1623682890000|2021-06-14 15:01:30|721162.2|720162.2|721160.2|720160.2|721162.2|720162.2|721148.9|720148.9|27
1623682900000|2021-06-14 15:01:40|721160.3|720160.3|721252.8|720252.8|721254.2|720254.2|721160|720160|21
1623682910000|2021-06-14 15:01:50|721253.2|720253.2|721365.2|720365.2|721365.2|720365.2|721252.9|720252.9|36
1623682920000|2021-06-14 15:02:00|721369|720369|721322.8|720322.8|721377.4|720377.4|721313.6|720313.6|28
1623682930000|2021-06-14 15:02:10|721322.3|720322.3|721770.6|719770.6|721770.6|720339.2|721293.1|719758.3|28
1623682940000|2021-06-14 15:02:20|721766.3|719766.3|721707.3|719707.3|721766.3|720253|721214.2|719707.3|36
1623682950000|2021-06-14 15:02:30|721709.6|719709.6|721644.4|719644.4|721713.2|720167|721141.1|719644.4|33
1623682960000|2021-06-14 15:02:40|721642|719642|721645.5|719645.5|721666.5|719666.5|721637.7|719637.7|24
1623682970000|2021-06-14 15:02:50|721642.5|719642.5|721657.2|719657.2|721662.7|720133.6|721133.6|719642.5|25
1623682980000|2021-06-14 15:03:00|721659.6|719659.6|721625.6|719625.6|721662.8|720141|721141|719621.7|24
1623682990000|2021-06-14 15:03:10|721622.7|719622.7|721663.6|719663.6|721663.6|720140.5|721120.4|719622.7|20
1623683000000|2021-06-14 15:03:20|721660.3|719660.3|721103.1|720103.1|721663.4|720132.2|721103.1|719647.1|23
1623683010000|2021-06-14 15:03:30|721120|720120|721120.3|720120.3|721122.8|720122.8|721117.8|720117.8|19
1623683020000|2021-06-14 15:03:40|721121.4|720121.4|721102.6|720102.6|721125|720125|721097.5|720097.5|20
1623683030000|2021-06-14 15:03:50|721103.4|720103.4|721105.1|720105.1|721109.6|720109.6|721101.1|720101.1|17
1623683040000|2021-06-14 15:04:00|721110.1|720110.1|721109.8|720109.8|721118.2|720118.2|721103.4|720103.4|19
1623683050000|2021-06-14 15:04:10|721099.1|720099.1|721087.7|720087.7|721101.5|720101.5|721080.1|720080.1|18
1623683060000|2021-06-14 15:04:20|721089.1|720089.1|721084.1|720084.1|721101.6|720101.6|721080.5|720080.5|18
1623683070000|2021-06-14 15:04:30|721084.7|720084.7|721094.2|720094.2|721097.9|720097.9|721081.5|720081.5|13
1623683080000|2021-06-14 15:04:40|721101.4|720101.4|721118.8|720118.8|721139.5|720139.5|721087.6|720087.6|28
1623683090000|2021-06-14 15:04:50|721117.7|720117.7|721108.2|720108.2|721117.7|720117.7|721106.4|720106.4|16
1623683100000|2021-06-14 15:05:00|721108.6|720108.6|721086|720086|721108.6|720108.6|721076.6|720076.6|33
1623683110000|2021-06-14 15:05:10|721084.6|720084.6|721572.9|719572.9|721583.7|720087.8|721084.6|719568.6|23
1623683120000|2021-06-14 15:05:20|721545|719545|721028.4|720028.4|721570|720035.4|721028.4|719542.4|34
1623683130000|2021-06-14 15:05:30|721027.5|720027.5|721535.9|719535.9|721541.9|720027.5|721025.6|719533|24
1623683140000|2021-06-14 15:05:40|721535.7|719535.7|721540.4|719540.4|721543.2|719543.2|721535.7|719535.7|21
1623683150000|2021-06-14 15:05:50|721541.1|719541.1|721543|719543|721543|719543|721539.4|719539.4|13
1623683160000|2021-06-14 15:06:00|721539.1|719539.1|721502.2|719502.2|721546.3|719546.3|721502.2|719502.2|25
1623683170000|2021-06-14 15:06:10|721501.2|719501.2|721002.7|720002.7|721503.6|720006.8|720970.4|719454.4|31
1623683180000|2021-06-14 15:06:20|721005.7|720005.7|721001.2|720001.2|721006.3|720006.3|721000|720000|24
1623683190000|2021-06-14 15:06:30|721000.4|720000.4|721003.8|720003.8|721007.2|720007.2|721000.3|720000.3|21
1623683200000|2021-06-14 15:06:40|721004.4|720004.4|721006.3|720006.3|721006.8|720006.8|721002.8|720002.8|19
1623683210000|2021-06-14 15:06:50|721006.8|720006.8|721030.6|720030.6|721535.3|720037.1|721006.3|719528.3|25
1623683220000|2021-06-14 15:07:00|721029.7|720029.7|720981.6|719981.6|721031.5|720031.5|720978.9|719978.9|29
1623683230000|2021-06-14 15:07:10|720983|719983|721507.7|719507.7|721509.3|720001.1|720982.5|719482.6|24
1623683240000|2021-06-14 15:07:20|721508.5|719508.5|721456.7|719456.7|721508.5|719508.5|721454.6|719454.6|25
1623683250000|2021-06-14 15:07:30|721454.9|719454.9|721358.7|719358.7|721460.2|719460.2|721355.2|719355.2|25
1623683260000|2021-06-14 15:07:40|721358.8|719358.8|721398.7|719398.7|721406.3|719908.7|720896.3|719358.8|32
1623683270000|2021-06-14 15:07:50|721398.4|719398.4|720862.6|719862.6|721398.4|719862.8|720860|719357.1|26
1623683280000|2021-06-14 15:08:00|720861.5|719861.5|720935.8|719935.8|721402|719943.5|720861.5|719374.3|27
1623683290000|2021-06-14 15:08:10|720932.6|719932.6|721449.6|719449.6|721450.6|720042.3|720932.6|719448.7|27
1623683300000|2021-06-14 15:08:20|721447.3|719447.3|720952|719952|721447.3|719952|720952|719433.2|21
1623683310000|2021-06-14 15:08:30|720946.9|719946.9|720938.5|719938.5|720946.9|719946.9|720931.9|719931.9|21
1623683320000|2021-06-14 15:08:40|720939.2|719939.2|720948|719948|720948.6|719948.6|720936.2|719936.2|25
1623683330000|2021-06-14 15:08:50|720946.8|719946.8|720935.9|719935.9|720946.8|719946.8|720934.9|719934.9|21
1623683340000|2021-06-14 15:09:00|720936.6|719936.6|720943.4|719943.4|720953.7|719953.7|720901.5|719901.5|18
1623683350000|2021-06-14 15:09:10|720945.7|719945.7|720979.2|719979.2|721099.1|720099.1|720945.7|719945.7|30
1623683360000|2021-06-14 15:09:20|720985.5|719985.5|721466|719466|721466|720001|720945.4|719466|27
1623683370000|2021-06-14 15:09:30|721465.7|719465.7|721022.8|720022.8|721475.7|720025.9|720973.6|719465.7|25
1623683380000|2021-06-14 15:09:40|721017|720017|721055.2|720055.2|721551.4|720077.7|721017|719551.4|30
1623683390000|2021-06-14 15:09:50|721049.1|720049.1|721040.7|720040.7|721056.9|720056.9|721035.7|720035.7|20
1623683400000|2021-06-14 15:10:00|721038.1|720038.1|721478.4|719478.4|721541.3|720043.7|721018.4|719476.3|28
1623683410000|2021-06-14 15:10:10|721498.5|719498.5|721020.2|720020.2|721516.6|720020.2|721003.2|719481.2|20
1623683420000|2021-06-14 15:10:20|721020.9|720020.9|721025.2|720025.2|721040|720040|721010.3|720010.3|21
1623683430000|2021-06-14 15:10:30|721024.8|720024.8|721493.5|719493.5|721499|720024.8|720979.8|719479.6|32
1623683440000|2021-06-14 15:10:40|721500.5|719500.5|721497.1|719497.1|721500.6|719980.2|720980.2|719486.5|21
1623683450000|2021-06-14 15:10:50|721496.9|719496.9|721488.7|719488.7|721496.9|719496.9|721477|719477|15
1623683460000|2021-06-14 15:11:00|721491.2|719491.2|721447.5|719447.5|721494.2|719494.2|721445.5|719445.5|18
1623683470000|2021-06-14 15:11:10|721449.4|719449.4|720992.5|719992.5|721518.5|719992.5|720979.5|719445.3|32
1623683480000|2021-06-14 15:11:20|720988.4|719988.4|721481|719481|721510.1|719988.4|720988.4|719481|16
1623683490000|2021-06-14 15:11:30|721485.3|719485.3|721488.6|719488.6|721498.8|719498.8|721481.3|719481.3|20
1623683500000|2021-06-14 15:11:40|721488.1|719488.1|720988.3|719988.3|721512.2|720000.8|720980.5|719483.7|23
1623683510000|2021-06-14 15:11:50|720975.7|719975.7|721538.8|719538.8|721551.1|719993.7|720972.8|719474.4|26
1623683520000|2021-06-14 15:12:00|721540|719540|720993.3|719993.3|721554.4|719993.3|720989.5|719492.7|25
1623683530000|2021-06-14 15:12:10|720995.1|719995.1|721505.4|719505.4|721514.4|720001.7|720986.3|719498.5|20
1623683540000|2021-06-14 15:12:20|721504|719504|721517.9|719517.9|721526.9|720006|721006|719504|23
1623683550000|2021-06-14 15:12:30|721510.5|719510.5|721537.8|719537.8|721544.5|719544.5|721510.5|719510.5|25
1623683560000|2021-06-14 15:12:40|721206.3|720206.3|721166.1|720166.1|721757.4|720252.3|721142.8|719701.2|32
1623683570000|2021-06-14 15:12:50|721161.6|720161.6|721155|720155|721171.6|720171.6|721152.4|720152.4|30
1623683580000|2021-06-14 15:13:00|721152.4|720152.4|721121.1|720121.1|721644.5|720166.6|721113.6|719630.2|21
1623683590000|2021-06-14 15:13:10|721121.6|720121.6|721124.1|720124.1|721126.1|720126.1|721114.4|720114.4|15
1623683600000|2021-06-14 15:13:20|721123.3|720123.3|721628.1|719628.1|721645.3|720132.7|721123.3|719626|16
1623683610000|2021-06-14 15:13:30|721632.3|719632.3|721111.7|720111.7|721646.2|720122|721111.4|719620|17
1623683620000|2021-06-14 15:13:40|721111.4|720111.4|721117|720117|721616.3|720119.2|721103.3|719603.3|18
1623683630000|2021-06-14 15:13:50|721115.9|720115.9|721119.2|720119.2|721128|720128|721115.9|720115.9|17
1623683640000|2021-06-14 15:14:00|721121.7|720121.7|721117.2|720117.2|721133.4|720133.4|721112.3|720112.3|16
1623683650000|2021-06-14 15:14:10|721120.3|720120.3|721131|720131|721659.7|720143.4|721117.2|719630.4|27
1623683660000|2021-06-14 15:14:20|721145.1|720145.1|721167.5|720167.5|721169.6|720169.6|721136|720136|24
1623683670000|2021-06-14 15:14:30|721170.2|720170.2|721641.7|719641.7|721654.5|720170.2|721170.2|719627.5|25
1623683680000|2021-06-14 15:14:40|721646.4|719646.4|721134.2|720134.2|721661.7|720136.2|721132.8|719634.6|25
1623683690000|2021-06-14 15:14:50|721137.7|720137.7|721150|720150|721150.4|720150.4|721133.7|720133.7|10
1623683700000|2021-06-14 15:15:00|721657.9|719657.9|721144|720144|721657.9|720158.1|721120.8|719636.6|26
1623683710000|2021-06-14 15:15:10|721144.9|720144.9|721142.3|720142.3|721656.7|720179.5|721137.3|719655.9|24
1623683720000|2021-06-14 15:15:20|721138.5|720138.5|721131.4|720131.4|721141.1|720141.1|721114.1|720114.1|18
1623683730000|2021-06-14 15:15:30|721133.4|720133.4|721145.4|720145.4|721147.8|720147.8|721128.4|720128.4|18
1623683740000|2021-06-14 15:15:40|721141.4|720141.4|721630.6|719630.6|721637|720141.4|721098.3|719626.8|31
1623683750000|2021-06-14 15:15:50|721630|719630|721133.6|720133.6|721633.9|720133.6|721133.4|719630|14
1623683760000|2021-06-14 15:16:00|721133.9|720133.9|721152.2|720152.2|721648|720152.2|721133.8|719648|23
1623683770000|2021-06-14 15:16:10|721149|720149|721125.8|720125.8|721149|720149|721117.5|720117.5|20
1623683780000|2021-06-14 15:16:20|721125.3|720125.3|721123.5|720123.5|721125.8|720125.8|721121.3|720121.3|17
1623683790000|2021-06-14 15:16:30|721121.6|720121.6|721124.2|720124.2|721124.5|720124.5|721121.6|720121.6|11
1623683800000|2021-06-14 15:16:40|721122.5|720122.5|721125.5|720125.5|721126.8|720126.8|721122.5|720122.5|13
1623683810000|2021-06-14 15:16:50|721126.4|720126.4|721120.5|720120.5|721131.6|720131.6|721111.5|720111.5|13
1623683820000|2021-06-14 15:17:00|721119|720119|721118.9|720118.9|721124.9|720124.9|721107.9|720107.9|19
1623683830000|2021-06-14 15:17:10|721117.5|720117.5|721103|720103|721119.8|720119.8|721101.8|720101.8|12
1623683840000|2021-06-14 15:17:20|721103.9|720103.9|721111.2|720111.2|721113.9|720113.9|721102.6|720102.6|10
1623683850000|2021-06-14 15:17:30|721109.6|720109.6|721113|720113|721114.9|720114.9|721102.6|720102.6|12
1623683860000|2021-06-14 15:17:40|721114.2|720114.2|721121.1|720121.1|721131.4|720131.4|721110.7|720110.7|18
1623683870000|2021-06-14 15:17:50|721120.8|720120.8|721118.3|720118.3|721124.5|720124.5|721108.9|720108.9|17
1623683880000|2021-06-14 15:18:00|721123.1|720123.1|721119.4|720119.4|721126.1|720126.1|721118.4|720118.4|22
1623683890000|2021-06-14 15:18:10|721108.8|720108.8|721113.6|720113.6|721126.4|720126.4|721108.8|720108.8|12
1623683900000|2021-06-14 15:18:20|721113.4|720113.4|721121.5|720121.5|721123.1|720123.1|721113.4|720113.4|13
1623683910000|2021-06-14 15:18:30|721118.8|720118.8|721120.9|720120.9|721124.2|720124.2|721106.6|720106.6|22
1623683920000|2021-06-14 15:18:40|721120.6|720120.6|721121.5|720121.5|721123.8|720123.8|721101.8|720101.8|15
1623683930000|2021-06-14 15:18:50|721109.2|720109.2|721115.2|720115.2|721124.5|720124.5|721104.5|720104.5|21
1623683940000|2021-06-14 15:19:00|721115.6|720115.6|721123.4|720123.4|721126.7|720126.7|721112.9|720112.9|17
1623683950000|2021-06-14 15:19:10|721123.6|720123.6|721113.3|720113.3|721123.8|720123.8|721113.3|720113.3|8
1623683960000|2021-06-14 15:19:20|721127.6|720127.6|721123.2|720123.2|721127.6|720127.6|721115.5|720115.5|13
1623683970000|2021-06-14 15:19:30|721128.6|720128.6|721246.6|720246.6|721246.6|720246.6|721113.3|720113.3|24
1623683980000|2021-06-14 15:19:40|721250.8|720250.8|721160.6|720160.6|721668.9|720253.9|721139.5|719661.8|27
1623683990000|2021-06-14 15:19:50|721171.5|720171.5|721224|720224|721231.1|720231.1|721140.5|720140.5|25
1623684000000|2021-06-14 15:20:00|721212.7|720212.7|721194.4|720194.4|721701.6|720223.9|721124.8|719693.5|31
1623684010000|2021-06-14 15:20:10|721694.4|719694.4|721685.6|719685.6|721697.6|720194.2|721181.5|719681.3|25
1623684020000|2021-06-14 15:20:20|721688.6|719688.6|721187.6|720187.6|721690.2|720188.9|721181.6|719687.1|19
1623684030000|2021-06-14 15:20:30|721188|720188|721699.8|719699.8|721699.8|720188|721185.3|719685.3|28
1623684040000|2021-06-14 15:20:40|721701.1|719701.1|721704.3|719704.3|721710.2|719710.2|721683.5|719683.5|16
1623684050000|2021-06-14 15:20:50|721706.3|719706.3|721712.8|719712.8|721720|719720|721706.3|719706.3|15
1623684060000|2021-06-14 15:21:00|721712.3|719712.3|721710.2|719710.2|721712.7|719712.7|721708.2|719708.2|15
1623684070000|2021-06-14 15:21:10|721712.1|719712.1|721715.8|719715.8|721718.5|719718.5|721696.1|719696.1|15
1623684080000|2021-06-14 15:21:20|721713.9|719713.9|721721.1|719721.1|721724.2|719724.2|721699.9|719699.9|21
1623684090000|2021-06-14 15:21:30|721722.3|719722.3|721681.7|719681.7|721726.5|719726.5|721671.8|719671.8|26
1623684100000|2021-06-14 15:21:40|721680.4|719680.4|721162.8|720162.8|721683.8|720171.9|721162.8|719666|24
1623684110000|2021-06-14 15:21:50|721170|720170|721149.4|720149.4|721658.7|720170.6|721149.4|719656.6|23
1623684120000|2021-06-14 15:22:00|721149.2|720149.2|721145.4|720145.4|721162.9|720162.9|721144.9|720144.9|20
1623684130000|2021-06-14 15:22:10|721143.8|720143.8|721146.2|720146.2|721152.5|720152.5|721143.3|720143.3|22
1623684140000|2021-06-14 15:22:20|721146|720146|721142.9|720142.9|721148.6|720148.6|721138.9|720138.9|21
1623684150000|2021-06-14 15:22:30|721143.8|720143.8|721143|720143|721143.8|720143.8|721141|720141|17
1623684160000|2021-06-14 15:22:40|721142.2|720142.2|721144.9|720144.9|721147.4|720147.4|721121.3|720121.3|12
1623684170000|2021-06-14 15:22:50|721143.1|720143.1|721146|720146|721149.9|720149.9|721140.6|720140.6|15
1623684180000|2021-06-14 15:23:00|721144|720144|721141.5|720141.5|721145.9|720145.9|721141.5|720141.5|14
1623684190000|2021-06-14 15:23:10|721142.8|720142.8|721135.1|720135.1|721144|720144|721133.5|720133.5|16
1623684200000|2021-06-14 15:23:20|721136.4|720136.4|721131.1|720131.1|721136.4|720136.4|721129.5|720129.5|10
1623684210000|2021-06-14 15:23:30|721131.7|720131.7|721146.5|720146.5|721147.2|720147.2|721131.7|720131.7|17
1623684220000|2021-06-14 15:23:40|721145.6|720145.6|721145.5|720145.5|721146.8|720146.8|721141|720141|20
1623684230000|2021-06-14 15:23:50|721146.1|720146.1|721143.3|720143.3|721146.3|720146.3|721140|720140|13
1623684240000|2021-06-14 15:24:00|721144.9|720144.9|721654.8|719654.8|721664.1|720156.6|721144.6|719646.9|21
1623684250000|2021-06-14 15:24:10|721653.7|719653.7|721674.5|719674.5|721679.2|719679.2|721653.7|719653.7|20
1623684260000|2021-06-14 15:24:20|721659|719659|721689|719689|721690.8|720183.4|721170.4|719659|19
1623684270000|2021-06-14 15:24:30|721685.5|719685.5|721194.8|720194.8|721694.9|720206.8|721194.2|719685.5|20
1623684280000|2021-06-14 15:24:40|721193.7|720193.7|721223.4|720223.4|721739.7|720245.1|721193.7|719702|27
1623684290000|2021-06-14 15:24:50|721231.9|720231.9|721217.2|720217.2|721231.9|720231.9|721207.7|720207.7|20
1623684300000|2021-06-14 15:25:00|721722.6|719722.6|721228.5|720228.5|721722.6|720239.6|721192.4|719707.8|29
1623684310000|2021-06-14 15:25:10|721228.4|720228.4|721244.9|720244.9|721753.7|720268.4|721224.9|719748.3|29
1623684320000|2021-06-14 15:25:20|721248.5|720248.5|721263.2|720263.2|721263.2|720263.2|721237.7|720237.7|19
1623684330000|2021-06-14 15:25:30|721261.6|720261.6|721261.9|720261.9|721264.8|720264.8|721242.4|720242.4|15
1623684340000|2021-06-14 15:25:40|721264|720264|721290|720290|721796.5|720293.8|721253.7|719791.9|20
1623684350000|2021-06-14 15:25:50|721296.9|720296.9|721284.2|720284.2|721300.8|720300.8|721284.2|720284.2|19
1623684360000|2021-06-14 15:26:00|721293.9|720293.9|721265.8|720265.8|721787.2|720293.9|721264.7|719764.2|21
1623684370000|2021-06-14 15:26:10|721265|720265|721294.8|720294.8|721294.8|720294.8|721248.1|720248.1|22
1623684380000|2021-06-14 15:26:20|721292.9|720292.9|721302.4|720302.4|721820.6|720334.3|721279.5|719804.6|20
1623684390000|2021-06-14 15:26:30|721303.6|720303.6|721303.6|720303.6|721305.9|720305.9|721295.8|720295.8|12
1623684400000|2021-06-14 15:26:40|721310.7|720310.7|721303.6|720303.6|721310.7|720310.7|721302.7|720302.7|13
1623684410000|2021-06-14 15:26:50|721303.8|720303.8|721301.5|720301.5|721305.8|720305.8|721301.5|720301.5|13
1623684420000|2021-06-14 15:27:00|721301.8|720301.8|721223|720223|721733.3|720301.8|721223|719732.4|17
1623684430000|2021-06-14 15:27:10|721224.4|720224.4|721735.2|719735.2|721742.8|720232.3|721224.4|719724.6|21
1623684440000|2021-06-14 15:27:20|721226.9|720226.9|721206.4|720206.4|721226.9|720226.9|721202.6|720202.6|16
1623684450000|2021-06-14 15:27:30|721207.3|720207.3|721916.8|719916.8|721916.8|720436.3|721205.4|719916.8|26
1623684460000|2021-06-14 15:27:40|721410.3|720410.3|721392.6|720392.6|721421.3|720421.3|721381.2|720381.2|26
1623684470000|2021-06-14 15:27:50|721376.2|720376.2|721393|720393|721393|720393|721376.2|720376.2|14
1623684480000|2021-06-14 15:28:00|721378.2|720378.2|721351.8|720351.8|721902.7|720397.3|721345.4|719893.5|31
1623684490000|2021-06-14 15:28:10|721352|720352|721350.6|720350.6|721355.5|720355.5|721344.6|720344.6|20
1623684500000|2021-06-14 15:28:20|721346.7|720346.7|721349.8|720349.8|721354.3|720354.3|721346.7|720346.7|19
1623684510000|2021-06-14 15:28:30|721350.7|720350.7|721349.9|720349.9|721354.9|720354.9|721340.8|720340.8|18
1623684520000|2021-06-14 15:28:40|721350.2|720350.2|721893.3|719893.3|721893.3|720468|721350.2|719885.7|26
1623684530000|2021-06-14 15:28:50|721893|719893|721892.3|719892.3|721896|719896|721890.9|719890.9|21
1623684540000|2021-06-14 15:29:00|721892.1|719892.1|721363.5|720363.5|721892.1|720388.6|721352.5|719877.9|22
1623684550000|2021-06-14 15:29:10|721352.9|720352.9|721345.8|720345.8|721852.4|720355.7|721340.1|719840|23
1623684560000|2021-06-14 15:29:20|721340.5|720340.5|721305.7|720305.7|721848.3|720348|721305.7|719842.7|19
1623684570000|2021-06-14 15:29:30|721307|720307|721281.1|720281.1|721307|720307|721272.9|720272.9|21
1623684580000|2021-06-14 15:29:40|721285.7|720285.7|721286|720286|721287.8|720287.8|721275.4|720275.4|16
1623684590000|2021-06-14 15:29:50|721286.2|720286.2|721283.3|720283.3|721287.4|720287.4|721275.2|720275.2|20
1623684600000|2021-06-14 15:30:00|721277.3|720277.3|721669.6|719669.6|721681.2|720277.3|721159.2|719661|29
1623684610000|2021-06-14 15:30:10|721669.8|719669.8|721181.2|720181.2|721688.9|720183.1|721180.6|719669.8|29
1623684620000|2021-06-14 15:30:20|721181.3|720181.3|721703.8|719703.8|721708.3|720194.3|721176.7|719682.6|14
1623684630000|2021-06-14 15:30:30|721706.8|719706.8|721242.7|720242.7|721747.4|720248.9|721217.5|719706.8|24
1623684640000|2021-06-14 15:30:40|721243.8|720243.8|721294.4|720294.4|721800.9|720294.4|721240.9|719762|23
1623684650000|2021-06-14 15:30:50|721292.1|720292.1|721290.7|720290.7|721301|720301|721283.9|720283.9|25
1623684660000|2021-06-14 15:31:00|721291.5|720291.5|721264.7|720264.7|721797.8|720292.2|721258.3|719789.1|17
1623684670000|2021-06-14 15:31:10|721252.5|720252.5|721779.3|719779.3|721798.3|720285.5|721252.5|719777|22
1623684680000|2021-06-14 15:31:20|721777.9|719777.9|721273.9|720273.9|721788.7|720286.4|721273.9|719777.9|16
1623684690000|2021-06-14 15:31:30|721278|720278|721295.3|720295.3|721305.2|720305.2|721276.4|720276.4|23
1623684700000|2021-06-14 15:31:40|721296.8|720296.8|721257.7|720257.7|721788.7|720302.8|721242.3|719743.3|25
1623684710000|2021-06-14 15:31:50|721253.6|720253.6|721763.9|719763.9|721765.2|720260.6|721213.2|719739.1|22
1623684720000|2021-06-14 15:32:00|721760.6|719760.6|721774.3|719774.3|721774.6|719774.6|721759.6|719759.6|18
1623684730000|2021-06-14 15:32:10|721774.6|719774.6|721803.7|719803.7|721810.3|720280.6|721280.6|719767.1|22
1623684740000|2021-06-14 15:32:20|721806.9|719806.9|721848.5|719848.5|721848.5|719848.5|721805.4|719805.4|12
1623684750000|2021-06-14 15:32:30|721852.8|719852.8|721344|720344|721852.8|720347.6|721343.2|719827.8|28
1623684760000|2021-06-14 15:32:40|721850.9|719850.9|721849.3|719849.3|721860.1|719860.1|721843|719843|23
1623684770000|2021-06-14 15:32:50|721845.2|719845.2|721850.9|719850.9|721851.3|719851.3|721840|719840|16
1623684780000|2021-06-14 15:33:00|721850.6|719850.6|721918.3|719918.3|721918.3|719918.3|721848.6|719848.6|16
1623684790000|2021-06-14 15:33:10|721920.3|719920.3|721962.8|719962.8|721963.1|720467.4|721404.9|719920|22
1623684800000|2021-06-14 15:33:20|721967.2|719967.2|721513.3|720513.3|721976|720531.3|721478.3|719965.3|33
1623684810000|2021-06-14 15:33:30|721510.1|720510.1|721505.2|720505.2|721514.2|720514.2|721496.2|720496.2|15
1623684820000|2021-06-14 15:33:40|721505.3|720505.3|721496|720496|721966.7|720508.9|721456|719962|24
1623684830000|2021-06-14 15:33:50|721486.1|720486.1|721437.5|720437.5|721943.1|720495.6|721423.1|719940.9|21
1623684840000|2021-06-14 15:34:00|721423.2|720423.2|721863.9|719863.9|721876.2|720441.9|721382.2|719861.1|19
1623684850000|2021-06-14 15:34:10|721863.4|719863.4|721447.4|720447.4|721863.4|720456|721336|719825.5|21
1623684860000|2021-06-14 15:34:20|721448|720448|721459.8|720459.8|721975.4|720478.5|721424.3|719970|21
1623684870000|2021-06-14 15:34:30|721452.7|720452.7|721949.4|719949.4|721970.7|720479|721452.7|719947.6|23
1623684880000|2021-06-14 15:34:40|721959.3|719959.3|721442.8|720442.8|721959.3|720457.7|721426.2|719959.3|19
1623684890000|2021-06-14 15:34:50|721430.8|720430.8|721495.8|720495.8|721522.5|720522.5|721428.3|720428.3|21
1623684900000|2021-06-14 15:35:00|721496.4|720496.4|721436.7|720436.7|721496.5|720496.5|721416.4|720416.4|26
1623684910000|2021-06-14 15:35:10|721428.4|720428.4|721918.6|719918.6|721932.9|720438.3|721408.1|719903.5|27
1623684920000|2021-06-14 15:35:20|721917.9|719917.9|721681.5|720681.5|722132.4|720692.6|721440.7|719917.9|27
1623684930000|2021-06-14 15:35:30|721681.4|720681.4|722197.8|720197.8|722200.8|720682.1|721672|720192.8|24
1623684940000|2021-06-14 15:35:40|721696.5|720696.5|721720|720720|722214.4|720732.4|721696.5|720202.2|19
1623684950000|2021-06-14 15:35:50|721716.5|720716.5|722102.7|720102.7|722224.7|720736.3|721591.5|720085.5|29
1623684960000|2021-06-14 15:36:00|722099.6|720099.6|722087.5|720087.5|722114.7|720614.8|721555.5|720064|33
1623684970000|2021-06-14 15:36:10|722081.8|720081.8|722077.7|720077.7|722101.5|720595.8|721594.7|720069.2|22
1623684980000|2021-06-14 15:36:20|721576.6|720576.6|722072.5|720072.5|722098.9|720600.2|721576.6|720059|25
1623684990000|2021-06-14 15:36:30|722070.9|720070.9|722198.6|720198.6|722209.2|720209.2|722067.9|720067.9|21
1623685000000|2021-06-14 15:36:40|722202.9|720202.9|722210|720210|722210.3|720210.3|722190.2|720190.2|16
1623685010000|2021-06-14 15:36:50|722198.8|720198.8|721714.5|720714.5|722212.3|720714.5|721714.5|720196.2|18
1623685020000|2021-06-14 15:37:00|721716.5|720716.5|721701.6|720701.6|722207.7|720717.2|721700.5|720197.7|20
1623685030000|2021-06-14 15:37:10|721701.9|720701.9|721692.5|720692.5|721706|720706|721688.2|720688.2|21
1623685040000|2021-06-14 15:37:20|721688.7|720688.7|721655.4|720655.4|721693|720693|721654.2|720654.2|11
1623685050000|2021-06-14 15:37:30|721670.5|720670.5|722165.1|720165.1|722187.6|720691.4|721656.2|720156.5|22
1623685060000|2021-06-14 15:37:40|722164.2|720164.2|721497.4|720497.4|722167.7|720598.6|721491.2|720076.1|28
1623685070000|2021-06-14 15:37:50|721493.8|720493.8|722015.7|720015.7|722015.7|720501.7|721472.7|719974|27
1623685080000|2021-06-14 15:38:00|722021.2|720021.2|721504.6|720504.6|722021.2|720512.9|721493.3|720021.2|27
1623685090000|2021-06-14 15:38:10|721504.1|720504.1|721991.3|719991.3|722008.5|720507|721489.9|719991.3|23
1623685100000|2021-06-14 15:38:20|721992.1|719992.1|721431|720431|721992.1|720492.6|721426.5|719931.7|23
1623685110000|2021-06-14 15:38:30|721423.9|720423.9|721937.8|719937.8|721943|720434.6|721409.2|719922.3|18
1623685120000|2021-06-14 15:38:40|721936.2|719936.2|721917.5|719917.5|721958.9|720466.9|721405.5|719917.5|24
1623685130000|2021-06-14 15:38:50|721918.5|719918.5|721413.2|720413.2|721932.9|720427.9|721408.7|719918.5|19
1623685140000|2021-06-14 15:39:00|721418|720418|721349.7|720349.7|721864.7|720418.7|721346.4|719850|24
1623685150000|2021-06-14 15:39:10|721351.1|720351.1|721852.6|719852.6|721863.1|720362.5|721342.8|719849.3|21
1623685160000|2021-06-14 15:39:20|721851|719851|721853.3|719853.3|721872.2|720350.7|721333.9|719840.5|17
1623685170000|2021-06-14 15:39:30|721851.9|719851.9|721823.3|719823.3|721856.4|720344.7|721344.7|719819.5|18
1623685180000|2021-06-14 15:39:40|721822.4|719822.4|721831.5|719831.5|721850.8|720324.3|721324.3|719817.5|14
1623685190000|2021-06-14 15:39:50|721836|719836|721322.1|720322.1|721843.2|720322.1|721319.6|719823.1|13
1623685200000|2021-06-14 15:40:00|721343|720343|721241|720241|721804.7|720343|721224.8|719723|34
1623685210000|2021-06-14 15:40:10|721242.5|720242.5|721715.7|719715.7|721719.5|720243|721230.7|719700.9|18
1623685220000|2021-06-14 15:40:20|721718.7|719718.7|721720.3|719720.3|721721.1|719721.1|721715.7|719715.7|6
1623685230000|2021-06-14 15:40:30|721720.6|719720.6|721703.5|719703.5|721720.6|720198.9|721194.1|719703.5|21
1623685240000|2021-06-14 15:40:40|721709.7|719709.7|721704|719704|721709.7|719709.7|721702.4|719702.4|14
1623685250000|2021-06-14 15:40:50|721704.8|719704.8|721727.4|719727.4|721727.4|720208.4|721199.5|719702.3|22
1623685260000|2021-06-14 15:41:00|721722.6|719722.6|721197.2|720197.2|721722.6|720224.6|721186.9|719714.6|21
1623685270000|2021-06-14 15:41:10|721197.9|720197.9|721198.7|720198.7|721707.5|720199.4|721196.3|719706.5|16
1623685280000|2021-06-14 15:41:20|721199.8|720199.8|721195.7|720195.7|721204.4|720204.4|721195.7|720195.7|11
1623685290000|2021-06-14 15:41:30|721196.2|720196.2|721219.7|720219.7|721727.2|720226.8|721196|719725.9|20
1623685300000|2021-06-14 15:41:40|721704|719704|721186.5|720186.5|721706|720199.5|721177.5|719704|14
1623685310000|2021-06-14 15:41:50|721200.2|720200.2|721196.7|720196.7|721738.1|720233|721177.5|719705.5|21
1623685320000|2021-06-14 15:42:00|721195.6|720195.6|721200.7|720200.7|721202.7|720202.7|721195.6|720195.6|17
1623685330000|2021-06-14 15:42:10|721200.3|720200.3|721701.9|719701.9|721703.9|720200.3|721200.3|719697.2|13
1623685340000|2021-06-14 15:42:20|721700.8|719700.8|721700.7|719700.7|721706.6|719706.6|721698.6|719698.6|9
1623685350000|2021-06-14 15:42:30|721695.5|719695.5|721112.2|720112.2|721695.5|720130.6|721112.2|719622.7|28
1623685360000|2021-06-14 15:42:40|721111.4|720111.4|721633.9|719633.9|721633.9|720128.6|721110.1|719621.4|20
1623685370000|2021-06-14 15:42:50|721127.4|720127.4|721659|719659|721663.3|720137.5|721093.4|719571.2|25
1623685380000|2021-06-14 15:43:00|721653.5|719653.5|721673.5|719673.5|721701.8|719701.8|721653.5|719653.5|23
1623685390000|2021-06-14 15:43:10|721674.2|719674.2|721689.4|719689.4|721689.8|719689.8|721674.2|719674.2|16
1623685400000|2021-06-14 15:43:20|721689.3|719689.3|721193.4|720193.4|721689.3|720219.5|721181.6|719680.6|17
1623685410000|2021-06-14 15:43:30|721191.9|720191.9|721717.1|719717.1|721717.1|720211.4|721191.9|719716|18
1623685420000|2021-06-14 15:43:40|721717.7|719717.7|721700.9|719700.9|721717.8|719717.8|721667.8|719667.8|23
1623685430000|2021-06-14 15:43:50|721713.9|719713.9|721729.2|719729.2|721733.5|720235.6|721222.5|719682.5|20
1623685440000|2021-06-14 15:44:00|721732.7|719732.7|721815.9|719815.9|721853|720257.6|721257.6|719732.7|35
1623685450000|2021-06-14 15:44:10|721791.9|719791.9|721806.8|719806.8|721821.3|719821.3|721782|719782|28
1623685460000|2021-06-14 15:44:20|721806.7|719806.7|721801|719801|721806.7|719806.7|721797.3|719797.3|17
1623685470000|2021-06-14 15:44:30|721798.6|719798.6|721809.6|719809.6|721810.5|719810.5|721795.1|719795.1|12
1623685480000|2021-06-14 15:44:40|721806.6|719806.6|721738.4|719738.4|721809.8|719809.8|721715.1|719715.1|24
1623685490000|2021-06-14 15:44:50|721735.8|719735.8|721235.1|720235.1|721769.2|720238.7|721222.4|719732.8|24
1623685500000|2021-06-14 15:45:00|721236.1|720236.1|721252.6|720252.6|721761.7|720252.6|721224.7|719736|14
1623685510000|2021-06-14 15:45:10|721296.8|720296.8|721773.5|719773.5|721803.1|720302.3|721243.4|719755.4|24
1623685520000|2021-06-14 15:45:20|721263.6|720263.6|721269.1|720269.1|721791.7|720280.1|721250.9|719752.7|22
1623685530000|2021-06-14 15:45:30|721760.1|719760.1|721795.2|719795.2|721811|720293.8|721264.9|719760.1|13
1623685540000|2021-06-14 15:45:40|721310.7|720310.7|721340.4|720340.4|721842.5|720340.4|721310.7|719810.7|14
1623685550000|2021-06-14 15:45:50|721341.9|720341.9|721839.6|719839.6|721861.4|720355.8|721338.3|719839.6|12
1623685560000|2021-06-14 15:46:00|721846.7|719846.7|721337.8|720337.8|721853.4|720362|721334.9|719839.7|11
1623685570000|2021-06-14 15:46:10|721349.1|720349.1|721813.4|719813.4|721822.8|720349.1|721322.2|719795|15
1623685580000|2021-06-14 15:46:20|721808.7|719808.7|721811.7|719811.7|721816|719816|721807.5|719807.5|9
1623685590000|2021-06-14 15:46:30|721812.6|719812.6|721815.8|719815.8|721815.8|719815.8|721811.7|719811.7|10
1623685600000|2021-06-14 15:46:40|721815.1|719815.1|721053.6|720053.6|721815.8|720290.6|721053.6|719802.9|17
1623685610000|2021-06-14 15:46:50|721056.7|720056.7|721589.2|719589.2|721590.7|720078.8|721056.7|719561.3|17
1623685620000|2021-06-14 15:47:00|721593.7|719593.7|721558.6|719558.6|721593.7|720077.3|721074.8|719531.5|19
1623685630000|2021-06-14 15:47:10|721557.6|719557.6|721121.4|720121.4|721628.9|720150|721074.8|719557.6|16
1623685640000|2021-06-14 15:47:20|721612.3|719612.3|721621.6|719621.6|721629.9|720132.1|721132.1|719612.3|11
1623685650000|2021-06-14 15:47:30|721620.5|719620.5|721619.8|719619.8|721633.2|720122.2|721122.2|719618.6|9
1623685660000|2021-06-14 15:47:40|721130.6|720130.6|721616.6|719616.6|721635.3|720148.6|721126.3|719616.6|12
1623685670000|2021-06-14 15:47:50|721616.4|719616.4|721128.6|720128.6|721616.4|720140|721128.4|719616.4|11
1623685680000|2021-06-14 15:48:00|721107.7|720107.7|721112.4|720112.4|721112.4|720112.4|721102.1|720102.1|6
1623685690000|2021-06-14 15:48:10|721113.5|720113.5|721109.8|720109.8|721116.2|720116.2|721106.7|720106.7|11
1623685700000|2021-06-14 15:48:20|721111.3|720111.3|721112.3|720112.3|721123.9|720123.9|721111.3|720111.3|7
1623685710000|2021-06-14 15:48:30|721112.5|720112.5|721116.3|720116.3|721116.3|720116.3|721112.5|720112.5|11
1623685720000|2021-06-14 15:48:40|721115.9|720115.9|721115.2|720115.2|721118|720118|721113.8|720113.8|8
1623685730000|2021-06-14 15:48:50|721114.1|720114.1|721127.5|720127.5|721137|720137|721111.3|720111.3|13
1623685740000|2021-06-14 15:49:00|721116.3|720116.3|721133.9|720133.9|721133.9|720133.9|721100|720100|11
1623685750000|2021-06-14 15:49:10|721133.3|720133.3|721118|720118|721133.3|720133.3|721117.8|720117.8|7
1623685760000|2021-06-14 15:49:20|721119.6|720119.6|721213.5|720213.5|721221.5|720221.5|721117.8|720117.8|12
1623685770000|2021-06-14 15:49:30|721213.3|720213.3|721197.3|720197.3|721213.3|720213.3|721197.3|720197.3|6
1623685780000|2021-06-14 15:49:40|721197.2|720197.2|721206.1|720206.1|721206.1|720206.1|721197.2|720197.2|2
1623685790000|2021-06-14 15:49:50|721204.5|720204.5|721198.4|720198.4|721204.5|720204.5|721198.4|720198.4|6
1623685800000|2021-06-14 15:50:00|721198.7|720198.7|721192.8|720192.8|721198.7|720198.7|721179|720179|13
1623685810000|2021-06-14 15:50:10|721191.7|720191.7|721192|720192|721203.6|720203.6|721188.9|720188.9|8
1623685820000|2021-06-14 15:50:20|721192.2|720192.2|721196|720196|721204.2|720204.2|721181.7|720181.7|13
1623685830000|2021-06-14 15:50:30|721193.6|720193.6|721198.1|720198.1|721204|720204|721192.3|720192.3|11
1623685840000|2021-06-14 15:50:40|721198.8|720198.8|721201.2|720201.2|721201.2|720201.2|721198.8|720198.8|3
1623685850000|2021-06-14 15:50:50|721199.2|720199.2|721137|720137|721200.5|720200.5|721135|720135|10
1623685860000|2021-06-14 15:51:00|721135.2|720135.2|721158.2|720158.2|721158.2|720158.2|721135.2|720135.2|11
1623685870000|2021-06-14 15:51:10|721162.8|720162.8|721136.3|720136.3|721657.1|720162.8|721125.1|719644.1|16
1623685880000|2021-06-14 15:51:20|721135.1|720135.1|721126.8|720126.8|721156.3|720156.3|721110.3|720110.3|21
1623685890000|2021-06-14 15:51:30|721118.6|720118.6|721618.7|719618.7|721650.6|720126.1|721118.6|719618.1|15
1623685900000|2021-06-14 15:51:40|721637.1|719637.1|721111.2|720111.2|721646.1|720117.7|721097.9|719605.1|15
1623685910000|2021-06-14 15:51:50|721135.6|720135.6|721628.7|719628.7|721639.3|720137.8|721135.6|719625.1|12
1623685920000|2021-06-14 15:52:00|721629.4|719629.4|721592.8|719592.8|721629.4|719629.4|721589.4|719589.4|18
1623685930000|2021-06-14 15:52:10|721591|719591|721598.8|719598.8|721602.2|719602.2|721587.2|719587.2|24
1623685940000|2021-06-14 15:52:20|721599.3|719599.3|721104|720104|721623.6|720112.1|721066.7|719579.8|18
1623685950000|2021-06-14 15:52:30|721120.1|720120.1|721121|720121|721610.4|720134.9|721115.3|719610.4|16
1623685960000|2021-06-14 15:52:40|721114.8|720114.8|721626|719626|721628.1|720131.8|721114.8|719620.4|11
1623685970000|2021-06-14 15:52:50|721624.1|719624.1|721615|719615|721629.7|720135.9|721117.6|719615|14
1623685980000|2021-06-14 15:53:00|721123.7|720123.7|721132.7|720132.7|721134.7|720134.7|721123.7|720123.7|8
1623685990000|2021-06-14 15:53:10|721133.5|720133.5|721621.4|719621.4|721626.2|720133.5|721111.4|719621.4|7
1623686000000|2021-06-14 15:53:20|721113.5|720113.5|721115.4|720115.4|721616.9|720117.7|721088.4|719616.9|10
1623686010000|2021-06-14 15:53:30|721132.2|720132.2|721111|720111|721623.6|720132.2|721100.7|719613.6|10
1623686020000|2021-06-14 15:53:40|721106.6|720106.6|721103.5|720103.5|721124|720124|721102.6|720102.6|14
1623686030000|2021-06-14 15:53:50|721102.7|720102.7|721109.5|720109.5|721124.6|720124.6|721102.7|720102.7|11
1623686040000|2021-06-14 15:54:00|721132.8|720132.8|721116.3|720116.3|721137|720137|721113.3|720113.3|14
1623686050000|2021-06-14 15:54:10|721128.8|720128.8|721120.2|720120.2|721128.8|720128.8|721116.2|720116.2|5
1623686060000|2021-06-14 15:54:20|721116.5|720116.5|721610.3|719610.3|721623.6|720125.1|721107|719610.3|10
1623686070000|2021-06-14 15:54:30|721630.5|719630.5|721110.5|720110.5|721630.5|720115.7|721106.9|719624.2|17
1623686080000|2021-06-14 15:54:40|721126.2|720126.2|721621.2|719621.2|721625.5|720126.2|721125.1|719620.7|10
1623686090000|2021-06-14 15:54:50|721620.2|719620.2|721138|720138|721634.1|720142.4|721138|719616.6|11
1623686100000|2021-06-14 15:55:00|721140.6|720140.6|721638|719638|721648.8|720140.6|721130.3|719635.8|12
1623686110000|2021-06-14 15:55:10|721640.5|719640.5|721694.6|719694.6|721694.6|719694.6|721640.5|719640.5|13
1623686120000|2021-06-14 15:55:20|721695.9|719695.9|721684.5|719684.5|721700|719700|721673.8|719673.8|15
1623686130000|2021-06-14 15:55:30|721685.5|719685.5|721686.7|719686.7|721694.6|719694.6|721674.9|719674.9|20
1623686140000|2021-06-14 15:55:40|721693.1|719693.1|721699.9|719699.9|721699.9|719699.9|721675.7|719675.7|11
1623686150000|2021-06-14 15:55:50|721695.8|719695.8|721675.2|719675.2|721699.9|719699.9|721675.2|719675.2|14
1623686160000|2021-06-14 15:56:00|721675.8|719675.8|721690.4|719690.4|721690.4|719690.4|721668.8|719668.8|12
1623686170000|2021-06-14 15:56:10|721690.3|719690.3|721702.1|719702.1|721718.3|719718.3|721687.3|719687.3|18
1623686180000|2021-06-14 15:56:20|721705.2|719705.2|721708.7|719708.7|721716.3|719716.3|721696.4|719696.4|17
1623686190000|2021-06-14 15:56:30|721705.6|719705.6|721693.3|719693.3|721710.2|719710.2|721693.3|719693.3|17
1623686200000|2021-06-14 15:56:40|721693.4|719693.4|721675|719675|721708.8|720190.8|721164.8|719674.2|14
1623686210000|2021-06-14 15:56:50|721678.1|719678.1|721675.1|719675.1|721681.1|720156.1|721155|719666.5|14
1623686220000|2021-06-14 15:57:00|721691.7|719691.7|721617.4|719617.4|721691.7|720131.4|721104.8|719598.1|23
1623686230000|2021-06-14 15:57:10|721618|719618|721639.8|719639.8|721639.8|720141.4|721135.9|719609|16
1623686240000|2021-06-14 15:57:20|721642.8|719642.8|721656.7|719656.7|721659.9|719659.9|721642.8|719642.8|25
1623686250000|2021-06-14 15:57:30|721658.1|719658.1|721673.1|719673.1|721675.2|719675.2|721657.4|719657.4|17
1623686260000|2021-06-14 15:57:40|721674.2|719674.2|721694|719694|721706.1|719706.1|721658.4|719658.4|23
1623686270000|2021-06-14 15:57:50|721693|719693|721693|719693|721695|719695|721689|719689|13
1623686280000|2021-06-14 15:58:00|721693.3|719693.3|721664.2|719664.2|721693.3|719693.3|721638.5|719638.5|19
1623686290000|2021-06-14 15:58:10|721139.4|720139.4|721701|719701|721701|720197.6|721139.4|719636.3|24
1623686300000|2021-06-14 15:58:20|721171.7|720171.7|721781.1|719781.1|721789.9|720176.1|721167.4|719674.6|26
1623686310000|2021-06-14 15:58:30|721778.5|719778.5|721775.9|719775.9|721786.9|719786.9|721775.8|719775.8|14
1623686320000|2021-06-14 15:58:40|721776.3|719776.3|721775.1|719775.1|721788.2|719788.2|721768.9|719768.9|16
1623686330000|2021-06-14 15:58:50|721777.3|719777.3|721776.5|719776.5|721782.1|719782.1|721766.8|719766.8|15
1623686340000|2021-06-14 15:59:00|721776.6|719776.6|721760.9|719760.9|721776.6|719776.6|721753.3|719753.3|14
1623686350000|2021-06-14 15:59:10|721767.7|719767.7|721787.7|719787.7|721791.2|719791.2|721753.8|719753.8|20
1623686360000|2021-06-14 15:59:20|721778.2|719778.2|721770.2|719770.2|721790.5|719790.5|721770.2|719770.2|15
1623686370000|2021-06-14 15:59:30|721769.6|719769.6|721771.1|719771.1|721788.1|719788.1|721769.6|719769.6|14
1623686380000|2021-06-14 15:59:40|721771.7|719771.7|721776|719776|721776|719776|721759|719759|15
1623686390000|2021-06-14 15:59:50|721776.2|719776.2|721780.4|719780.4|721781|719781|721750.8|719750.8|21
1623686400000|2021-06-14 16:00:00|721781.1|719781.1|721854.3|719854.3|721858.7|719858.7|721781.1|719781.1|35
1623686410000|2021-06-14 16:00:10|721857.1|719857.1|721848.5|719848.5|721858.5|719858.5|721834.1|719834.1|23
1623686420000|2021-06-14 16:00:20|721847.2|719847.2|721794.4|719794.4|721847.2|719847.2|721789.2|719789.2|24
1623686430000|2021-06-14 16:00:30|721793|719793|721850|719850|721855.5|719855.5|721784.2|719784.2|29
1623686440000|2021-06-14 16:00:40|721854.3|719854.3|721788.1|719788.1|721854.3|719854.3|721783.4|719783.4|23
1623686450000|2021-06-14 16:00:50|721835.1|719835.1|721868|719868|721893.1|719893.1|721835.1|719835.1|32
1623686460000|2021-06-14 16:01:00|721885.1|719885.1|721942.6|719942.6|721974.2|720476.3|721444.4|719878.6|31
1623686470000|2021-06-14 16:01:10|721943.8|719943.8|721945.9|719945.9|721966.3|720472.5|721472.2|719931.8|15
1623686480000|2021-06-14 16:01:20|721947|719947|721939.6|719939.6|721947|719947|721931.1|719931.1|23
1623686490000|2021-06-14 16:01:30|721940.2|719940.2|721941.3|719941.3|721943.7|719943.7|721937.5|719937.5|19
1623686500000|2021-06-14 16:01:40|721943.3|719943.3|721938.8|719938.8|721943.8|719943.8|721937.7|719937.7|20
1623686510000|2021-06-14 16:01:50|721936.5|719936.5|721924.2|719924.2|721943.2|719943.2|721919.4|719919.4|17
1623686520000|2021-06-14 16:02:00|721924.3|719924.3|721848.6|719848.6|721924.7|719924.7|721839.3|719839.3|22
1623686530000|2021-06-14 16:02:10|721846.2|719846.2|721892.1|719892.1|721892.1|719892.1|721818.6|719818.6|20
1623686540000|2021-06-14 16:02:20|721901.7|719901.7|721883.1|719883.1|721912.1|719912.1|721858.7|719858.7|24
1623686550000|2021-06-14 16:02:30|721884.7|719884.7|721840.9|719840.9|721884.7|719884.7|721833.1|719833.1|13
1623686560000|2021-06-14 16:02:40|721844.2|719844.2|721831.9|719831.9|721849.8|719849.8|721827|719827|20
1623686570000|2021-06-14 16:02:50|721822|719822|721816.8|719816.8|721826.9|719826.9|721802.2|719802.2|18
1623686580000|2021-06-14 16:03:00|721817.1|719817.1|721825.8|719825.8|721831.3|719831.3|721817.1|719817.1|19
1623686590000|2021-06-14 16:03:10|721826|719826|721825.3|719825.3|721829.8|719829.8|721822.9|719822.9|14
1623686600000|2021-06-14 16:03:20|721825.4|719825.4|721822.6|719822.6|721827.5|719827.5|721822.6|719822.6|7
1623686610000|2021-06-14 16:03:30|721822.3|719822.3|721830.2|719830.2|721838.5|719838.5|721822.3|719822.3|17
1623686620000|2021-06-14 16:03:40|721828.1|719828.1|721838.7|719838.7|721851.3|719851.3|721828.1|719828.1|13
1623686630000|2021-06-14 16:03:50|721841.8|719841.8|721841.7|719841.7|721841.8|719841.8|721824|719824|22
1623686640000|2021-06-14 16:04:00|721845.6|719845.6|721806.3|719806.3|721848.9|719848.9|721801.7|719801.7|22
1623686650000|2021-06-14 16:04:10|721806.7|719806.7|721802.4|719802.4|721812.2|719812.2|721795.4|719795.4|21
1623686660000|2021-06-14 16:04:20|721799.7|719799.7|721795.8|719795.8|721799.7|719799.7|721795.8|719795.8|9
1623686670000|2021-06-14 16:04:30|721794.5|719794.5|721788.2|719788.2|721794.5|719794.5|721782|719782|11
1623686680000|2021-06-14 16:04:40|721786.3|719786.3|721788.2|719788.2|721788.6|719788.6|721783.9|719783.9|16
1623686690000|2021-06-14 16:04:50|721788.6|719788.6|721790.7|719790.7|721790.7|719790.7|721786.4|719786.4|9
1623686700000|2021-06-14 16:05:00|721791|719791|721756.7|719756.7|721792.2|719792.2|721747|719747|20
1623686710000|2021-06-14 16:05:10|721744.7|719744.7|721725.4|719725.4|721744.7|719744.7|721675.4|719675.4|24
1623686720000|2021-06-14 16:05:20|721719.8|719719.8|721716.4|719716.4|721719.8|719719.8|721708|719708|18
1623686730000|2021-06-14 16:05:30|721717.3|719717.3|721701|719701|721728.5|719728.5|721697.1|719697.1|23
1623686740000|2021-06-14 16:05:40|721699.3|719699.3|721743.5|719743.5|721743.6|719743.6|721697.8|719697.8|14
1623686750000|2021-06-14 16:05:50|721743.2|719743.2|721741.3|719741.3|721743.5|719743.5|721739.6|719739.6|11
1623686760000|2021-06-14 16:06:00|721739.6|719739.6|721722.5|719722.5|721748|719748|721722.5|719722.5|18
1623686770000|2021-06-14 16:06:10|721722.1|719722.1|721728.1|719728.1|721743|719743|721713|719713|20
1623686780000|2021-06-14 16:06:20|721737.3|719737.3|721613|719613|721737.3|719737.3|721613|719613|32
1623686790000|2021-06-14 16:06:30|721616.4|719616.4|721587.6|719587.6|721621.7|719621.7|721587.6|719587.6|25
1623686800000|2021-06-14 16:06:40|721587.9|719587.9|721573.1|719573.1|721589.2|719589.2|721540|719540|26
1623686810000|2021-06-14 16:06:50|721572.8|719572.8|721546.6|719546.6|721580.5|719580.5|721537.4|719537.4|20
1623686820000|2021-06-14 16:07:00|721539.7|719539.7|721577.3|719577.3|721577.3|720072.7|721072.7|719537.9|14
1623686830000|2021-06-14 16:07:10|721577.6|719577.6|721621.3|719621.3|721622|719622|721565.1|719565.1|28
1623686840000|2021-06-14 16:07:20|721617.1|719617.1|721655.5|719655.5|721655.5|719655.5|721597.6|719597.6|17
1623686850000|2021-06-14 16:07:30|721660.8|719660.8|721654|719654|721663.5|719663.5|721643.8|719643.8|13
1623686860000|2021-06-14 16:07:40|721651.2|719651.2|721661.9|719661.9|721661.9|719661.9|721648.1|719648.1|16
1623686870000|2021-06-14 16:07:50|721654.5|719654.5|721651.8|719651.8|721659.3|719659.3|721651.8|719651.8|14
1623686880000|2021-06-14 16:08:00|721650|719650|721656.4|719656.4|721662.1|719662.1|721630.9|719630.9|20
1623686890000|2021-06-14 16:08:10|721659.1|719659.1|721643.3|719643.3|721659.1|719659.1|721634.1|719634.1|18
1623686900000|2021-06-14 16:08:20|721638.1|719638.1|721723.6|719723.6|721739|720167.8|721167.8|719628.4|22
1623686910000|2021-06-14 16:08:30|721724.7|719724.7|721725.8|719725.8|721733.8|719733.8|721724.2|719724.2|12
1623686920000|2021-06-14 16:08:40|721723.8|719723.8|721716.2|719716.2|721728.1|719728.1|721696.2|719696.2|14
1623686930000|2021-06-14 16:08:50|721709.9|719709.9|721718.5|719718.5|721723.9|719723.9|721702.7|719702.7|25
1623686940000|2021-06-14 16:09:00|721718.4|719718.4|721710.4|719710.4|721718.4|719718.4|721710.4|719710.4|8
1623686950000|2021-06-14 16:09:10|721725.9|719725.9|721714.6|719714.6|721744|719744|721705.1|719705.1|21
1623686960000|2021-06-14 16:09:20|721740.9|719740.9|721734.7|719734.7|721745.4|719745.4|721734.7|719734.7|4
1623686970000|2021-06-14 16:09:30|721735.2|719735.2|721739.3|719739.3|721747.1|719747.1|721735.2|719735.2|13
1623686980000|2021-06-14 16:09:40|721739.7|719739.7|721752|719752|721752|719752|721732.6|719732.6|11
1623686990000|2021-06-14 16:09:50|721750.9|719750.9|721703.6|719703.6|721755.8|719755.8|721692.9|719692.9|17
1623687000000|2021-06-14 16:10:00|721701.9|719701.9|721692.9|719692.9|721704.5|719704.5|721678.5|719678.5|20
1623687010000|2021-06-14 16:10:10|721690.7|719690.7|721684.7|719684.7|721695.6|719695.6|721670.1|719670.1|17
1623687020000|2021-06-14 16:10:20|721686|719686|721693.5|719693.5|721720.4|719720.4|721684.8|719684.8|14
1623687030000|2021-06-14 16:10:30|721714.7|719714.7|721719.4|719719.4|721720.7|719720.7|721711.9|719711.9|16
1623687040000|2021-06-14 16:10:40|721716.3|719716.3|721726.8|719726.8|721726.8|719726.8|721710.2|719710.2|16
1623687050000|2021-06-14 16:10:50|721729.3|719729.3|721729.5|719729.5|721730.6|719730.6|721724.3|719724.3|8
1623687060000|2021-06-14 16:11:00|721725.3|719725.3|721723.9|719723.9|721726.4|719726.4|721722.7|719722.7|12
1623687070000|2021-06-14 16:11:10|721722.2|719722.2|721723|719723|721724.5|719724.5|721721.2|719721.2|8
1623687080000|2021-06-14 16:11:20|721724.8|719724.8|721725.1|719725.1|721726|719726|721718.7|719718.7|9
1623687090000|2021-06-14 16:11:30|721730.4|719730.4|721771.3|719771.3|721783.7|719783.7|721729.9|719729.9|20
1623687100000|2021-06-14 16:11:40|721771.6|719771.6|721764.9|719764.9|721779.8|719779.8|721764.9|719764.9|11
1623687110000|2021-06-14 16:11:50|721774.8|719774.8|721780.8|719780.8|721780.8|719780.8|721767.5|719767.5|14
1623687120000|2021-06-14 16:12:00|721780.7|719780.7|721783.3|719783.3|721783.3|719783.3|721777.8|719777.8|12
1623687130000|2021-06-14 16:12:10|721783|719783|721265.8|720265.8|721784.2|720272|721265.8|719769.1|19
1623687140000|2021-06-14 16:12:20|721261.9|720261.9|721266|720266|721267.7|720267.7|721261.9|720261.9|12
1623687150000|2021-06-14 16:12:30|721265|720265|721266.1|720266.1|721270.3|720270.3|721265|720265|13
1623687160000|2021-06-14 16:12:40|721265|720265|721264.8|720264.8|721265|720265|721263.2|720263.2|11
1623687170000|2021-06-14 16:12:50|721263.8|720263.8|721264.7|720264.7|721265.8|720265.8|721263.5|720263.5|14
1623687180000|2021-06-14 16:13:00|721263.8|720263.8|721265.6|720265.6|721266.7|720266.7|721263.8|720263.8|7
1623687190000|2021-06-14 16:13:10|721270.2|720270.2|721834.5|719834.5|721842|720313.1|721265.7|719796.3|24
1623687200000|2021-06-14 16:13:20|721835.5|719835.5|721833.9|719833.9|721838.2|719838.2|721827.6|719827.6|22
1623687210000|2021-06-14 16:13:30|721840.2|719840.2|721842.7|719842.7|721847.7|719847.7|721838.6|719838.6|14
1623687220000|2021-06-14 16:13:40|721842.2|719842.2|721824.5|719824.5|721842.2|719842.2|721821.5|719821.5|20
1623687230000|2021-06-14 16:13:50|721822.4|719822.4|721818.9|719818.9|721837.2|719837.2|721817|719817|16
1623687240000|2021-06-14 16:14:00|721816.4|719816.4|721824.9|719824.9|721826.9|719826.9|721816.4|719816.4|11
1623687250000|2021-06-14 16:14:10|721825.9|719825.9|721826.2|719826.2|721826.2|719826.2|721816.8|719816.8|13
1623687260000|2021-06-14 16:14:20|721825.5|719825.5|721835.2|719835.2|721839.2|719839.2|721825.2|719825.2|16
1623687270000|2021-06-14 16:14:30|721839.7|719839.7|721845.3|719845.3|721846.5|719846.5|721834.2|719834.2|14
1623687280000|2021-06-14 16:14:40|721847|719847|721847.8|719847.8|721849.8|719849.8|721845.5|719845.5|11
1623687290000|2021-06-14 16:14:50|721848|719848|721843.3|719843.3|721851.9|719851.9|721843.3|719843.3|16
1623687300000|2021-06-14 16:15:00|721845.8|719845.8|721847.6|719847.6|721848.3|719848.3|721845.8|719845.8|11
1623687310000|2021-06-14 16:15:10|721847.9|719847.9|721844.2|719844.2|721847.9|719847.9|721839.8|719839.8|17
1623687320000|2021-06-14 16:15:20|721838.5|719838.5|721865.2|719865.2|721870.3|719870.3|721838.5|719838.5|25
1623687330000|2021-06-14 16:15:30|721864|719864|721866.4|719866.4|721869.9|719869.9|721864|719864|20
1623687340000|2021-06-14 16:15:40|721864.8|719864.8|721866.9|719866.9|721866.9|719866.9|721864.1|719864.1|12
1623687350000|2021-06-14 16:15:50|721866.7|719866.7|721869.5|719869.5|721877.5|719877.5|721861.3|719861.3|12
1623687360000|2021-06-14 16:16:00|721868.6|719868.6|721863.1|719863.1|721868.6|719868.6|721861|719861|8
1623687370000|2021-06-14 16:16:10|721862.7|719862.7|721855.8|719855.8|721862.7|719862.7|721852.6|719852.6|16
1623687380000|2021-06-14 16:16:20|721857.9|719857.9|721857.8|719857.8|721869.1|719869.1|721857.4|719857.4|17
1623687390000|2021-06-14 16:16:30|721862.2|719862.2|721854.1|719854.1|721862.3|719862.3|721854.1|719854.1|10
1623687400000|2021-06-14 16:16:40|721854|719854|721858|719858|721859.3|719859.3|721848.5|719848.5|16
1623687410000|2021-06-14 16:16:50|721857.2|719857.2|721856.8|719856.8|721861|719861|721854|719854|9
1623687420000|2021-06-14 16:17:00|721858.2|719858.2|721863.8|719863.8|721868.1|719868.1|721858.2|719858.2|13
1623687430000|2021-06-14 16:17:10|721858.7|719858.7|721861.9|719861.9|721866.9|719866.9|721858.1|719858.1|18
1623687440000|2021-06-14 16:17:20|721864|719864|721854.5|719854.5|721865.6|719865.6|721854.5|719854.5|18
1623687450000|2021-06-14 16:17:30|721855.8|719855.8|721854.2|719854.2|721856|719856|721852|719852|16
1623687460000|2021-06-14 16:17:40|721853.5|719853.5|721853.5|719853.5|721856.4|719856.4|721846.1|719846.1|18
1623687470000|2021-06-14 16:17:50|721853.2|719853.2|721857.5|719857.5|721861|719861|721852.2|719852.2|18
1623687480000|2021-06-14 16:18:00|721856.4|719856.4|721855.2|719855.2|721863.2|719863.2|721855.2|719855.2|19
1623687490000|2021-06-14 16:18:10|721854.1|719854.1|721853.8|719853.8|721854.9|719854.9|721850|719850|10
1623687500000|2021-06-14 16:18:20|721854.3|719854.3|721833.3|719833.3|721854.3|719854.3|721831.1|719831.1|15
1623687510000|2021-06-14 16:18:30|721835.2|719835.2|721831.7|719831.7|721842.6|719842.6|721830.9|719830.9|12
1623687520000|2021-06-14 16:18:40|721840.4|719840.4|721838|719838|721840.4|719840.4|721837.4|719837.4|7
1623687530000|2021-06-14 16:18:50|721838.4|719838.4|721830.3|719830.3|721839.9|719839.9|721813.6|719813.6|10
1623687540000|2021-06-14 16:19:00|721829.1|719829.1|721825.2|719825.2|721833.6|720331.5|721324.7|719825.2|15
1623687550000|2021-06-14 16:19:10|721828.1|719828.1|721835|719835|721835|720335|721330.5|719827|11
1623687560000|2021-06-14 16:19:20|721833.2|719833.2|721836|719836|721836.6|719836.6|721833.2|719833.2|12
1623687570000|2021-06-14 16:19:30|721837.4|719837.4|721835.4|719835.4|721837.4|719837.4|721834|719834|8
1623687580000|2021-06-14 16:19:40|721834.9|719834.9|721966.5|719966.5|721988.8|719988.8|721834.9|719834.9|22
1623687590000|2021-06-14 16:19:50|721967.5|719967.5|721964.2|719964.2|721967.5|719967.5|721954|719954|20
1623687600000|2021-06-14 16:20:00|721971.1|719971.1|721952.4|719952.4|721975.8|719975.8|721950.1|719950.1|19
1623687610000|2021-06-14 16:20:10|721953.5|719953.5|721957.2|719957.2|721959|719959|721953.5|719953.5|13
1623687620000|2021-06-14 16:20:20|721957.1|719957.1|721961.8|719961.8|721961.8|719961.8|721957.1|719957.1|8
1623687630000|2021-06-14 16:20:30|721975.4|719975.4|721939.2|719939.2|721983.8|719983.8|721927.2|719927.2|25
1623687640000|2021-06-14 16:20:40|721941.5|719941.5|721963.2|719963.2|721969|719969|721939.1|719939.1|18
1623687650000|2021-06-14 16:20:50|721963.8|719963.8|721965|719965|721966.3|719966.3|721955.1|719955.1|10
1623687660000|2021-06-14 16:21:00|721965.4|719965.4|721964|719964|721965.4|719965.4|721961.2|719961.2|17
1623687670000|2021-06-14 16:21:10|721964.7|719964.7|721973.4|719973.4|721982.7|719982.7|721961.9|719961.9|18
1623687680000|2021-06-14 16:21:20|721979.3|719979.3|721976.3|719976.3|721981.3|719981.3|721976.3|719976.3|9
1623687690000|2021-06-14 16:21:30|721976.8|719976.8|721972.6|719972.6|721980.7|719980.7|721972.6|719972.6|11
1623687700000|2021-06-14 16:21:40|721971.8|719971.8|721958.3|719958.3|721975.6|719975.6|721953.5|719953.5|26
1623687710000|2021-06-14 16:21:50|721960.2|719960.2|721963.3|719963.3|721965.3|719965.3|721960.2|719960.2|15
1623687720000|2021-06-14 16:22:00|721963.8|719963.8|721958.5|719958.5|721965.4|719965.4|721951.6|719951.6|15
1623687730000|2021-06-14 16:22:10|721955.5|719955.5|721970.2|719970.2|721998.8|719998.8|721955.5|719955.5|27
1623687740000|2021-06-14 16:22:20|721970.3|719970.3|721949.1|719949.1|721977|719977|721945.8|719945.8|21
1623687750000|2021-06-14 16:22:30|721952.4|719952.4|721950.8|719950.8|721956.3|719956.3|721946.7|719946.7|14
1623687760000|2021-06-14 16:22:40|721950.7|719950.7|721948.7|719948.7|721952|719952|721948.7|719948.7|12
1623687770000|2021-06-14 16:22:50|721951.2|719951.2|721953.9|719953.9|721953.9|719953.9|721951|719951|12
1623687780000|2021-06-14 16:23:00|721952.9|719952.9|721951.8|719951.8|721960|719960|721951.8|719951.8|13
1623687790000|2021-06-14 16:23:10|721951.1|719951.1|721971.5|719971.5|721971.5|719971.5|721950.9|719950.9|18
1623687800000|2021-06-14 16:23:20|721968.7|719968.7|721967.7|719967.7|721973|719973|721967.7|719967.7|10
1623687810000|2021-06-14 16:23:30|721965.8|719965.8|721969.6|719969.6|721969.6|719969.6|721965.5|719965.5|12
1623687820000|2021-06-14 16:23:40|721970.7|719970.7|722003.9|720003.9|722003.9|720003.9|721952.9|719952.9|22
1623687830000|2021-06-14 16:23:50|721996.9|719996.9|721999.5|719999.5|722003.5|720003.5|721996.9|719996.9|8
1623687840000|2021-06-14 16:24:00|721998.1|719998.1|721999.1|719999.1|721999.1|719999.1|721992.1|719992.1|12
1623687850000|2021-06-14 16:24:10|721998.7|719998.7|721999.9|719999.9|722012|720012|721998.7|719998.7|15
1623687860000|2021-06-14 16:24:20|722002.4|720002.4|722000.6|720000.6|722002.4|720002.4|722000|720000|12
1623687870000|2021-06-14 16:24:30|722008.9|720008.9|722000.2|720000.2|722008.9|720008.9|721989.1|719989.1|19
1623687880000|2021-06-14 16:24:40|721998.5|719998.5|721999.4|719999.4|722000.4|720000.4|721997.9|719997.9|9
1623687890000|2021-06-14 16:24:50|721999|719999|722013.9|720013.9|722019.2|720019.2|721999|719999|8
1623687900000|2021-06-14 16:25:00|722015|720015|722015.8|720015.8|722023.3|720023.3|722015|720015|5
1623687910000|2021-06-14 16:25:10|722016.2|720016.2|722018.9|720018.9|722019.2|720019.2|722016.1|720016.1|6
1623687920000|2021-06-14 16:25:20|722017.4|720017.4|722018.6|720018.6|722018.6|720018.6|722017.3|720017.3|4
1623687930000|2021-06-14 16:25:30|722018.1|720018.1|722014.3|720014.3|722019.9|720019.9|722014.3|720014.3|16
1623687940000|2021-06-14 16:25:40|722011.8|720011.8|722037|720037|722046|720046|722006.7|720006.7|20
1623687950000|2021-06-14 16:25:50|722038.4|720038.4|722027.3|720027.3|722058.3|720058.3|722023.6|720023.6|26
1623687960000|2021-06-14 16:26:00|722028.1|720028.1|722038.2|720038.2|722044.6|720044.6|722004.7|720004.7|25
1623687970000|2021-06-14 16:26:10|722023.3|720023.3|721961.3|719961.3|722023.3|720023.3|721955|719955|25
1623687980000|2021-06-14 16:26:20|721947.7|719947.7|721888.2|719888.2|721954.7|720377|721377|719880.8|30
1623687990000|2021-06-14 16:26:30|721888.7|719888.7|722003.5|720003.5|722003.5|720003.5|721888.7|719888.7|30
1623688000000|2021-06-14 16:26:40|722018.8|720018.8|721989.9|719989.9|722057.1|720057.1|721989.9|719989.9|29
1623688010000|2021-06-14 16:26:50|721992.5|719992.5|721935.9|719935.9|721992.5|719992.5|721934.3|719934.3|19
1623688020000|2021-06-14 16:27:00|721938.8|719938.8|721926.8|719926.8|721938.8|719938.8|721926.8|719926.8|25
1623688030000|2021-06-14 16:27:10|721926.6|719926.6|721912.2|719912.2|721926.6|719926.6|721912.1|719912.1|16
1623688040000|2021-06-14 16:27:20|721916|719916|721868.3|719868.3|721916|719916|721868.3|719868.3|19
1623688050000|2021-06-14 16:27:30|721868.8|719868.8|721868.7|719868.7|721870|719870|721867.7|719867.7|12
1623688060000|2021-06-14 16:27:40|721869.4|719869.4|721878.7|719878.7|721883.5|719883.5|721863.1|719863.1|24
1623688070000|2021-06-14 16:27:50|721881.7|719881.7|721869.6|719869.6|721881.7|719881.7|721858|719858|17
1623688080000|2021-06-14 16:28:00|721870.5|719870.5|721894.2|719894.2|721904.2|719904.2|721870.5|719870.5|23
1623688090000|2021-06-14 16:28:10|721893|719893|721903.3|719903.3|721903.3|719903.3|721892.6|719892.6|17
1623688100000|2021-06-14 16:28:20|721904.4|719904.4|721899.1|719899.1|721904.9|719904.9|721898.2|719898.2|14
1623688110000|2021-06-14 16:28:30|721898.6|719898.6|721903.8|719903.8|721903.8|719903.8|721897|719897|18
1623688120000|2021-06-14 16:28:40|721899.5|719899.5|721900.9|719900.9|721901.2|719901.2|721897.8|719897.8|7
1623688130000|2021-06-14 16:28:50|721898.4|719898.4|721875.3|719875.3|721898.4|719898.4|721871.1|719871.1|17
1623688140000|2021-06-14 16:29:00|721878|719878|721873|719873|721878|719878|721871.5|719871.5|10
1623688150000|2021-06-14 16:29:10|721872.5|719872.5|721875.8|719875.8|721875.8|719875.8|721872.1|719872.1|10
1623688160000|2021-06-14 16:29:20|721875|719875|721872.7|719872.7|721875|719875|721872.6|719872.6|4
1623688170000|2021-06-14 16:29:30|721876|719876|721873.8|719873.8|721876|719876|721867.5|719867.5|14
1623688180000|2021-06-14 16:29:40|721875.1|719875.1|721899|719899|721900.8|719900.8|721872.3|719872.3|17
1623688190000|2021-06-14 16:29:50|721896.7|719896.7|721897.2|719897.2|721902.4|719902.4|721894.1|719894.1|19
1623688200000|2021-06-14 16:30:00|721896.8|719896.8|721882.9|719882.9|721901|719901|721874.2|719874.2|26
1623688210000|2021-06-14 16:30:10|721882|719882|721920|719920|721924.8|719924.8|721882|719882|22
1623688220000|2021-06-14 16:30:20|721918.3|719918.3|721920.7|719920.7|721922.7|719922.7|721918.3|719918.3|15
1623688230000|2021-06-14 16:30:30|721921.9|719921.9|721915.3|719915.3|721921.9|719921.9|721906.5|719906.5|15
1623688240000|2021-06-14 16:30:40|721913.4|719913.4|721917.2|719917.2|721917.9|719917.9|721907.7|719907.7|19
1623688250000|2021-06-14 16:30:50|721916.2|719916.2|721922|719922|721923.1|719923.1|721916.2|719916.2|9
1623688260000|2021-06-14 16:31:00|721921.5|719921.5|721924.2|719924.2|721939.2|719939.2|721919.6|719919.6|9
1623688270000|2021-06-14 16:31:10|721922.1|719922.1|721883.1|719883.1|721926.5|719926.5|721883.1|719883.1|27
1623688280000|2021-06-14 16:31:20|721887|719887|722001.3|720001.3|722006.8|720006.8|721887|719887|34
1623688290000|2021-06-14 16:31:30|722005.2|720005.2|722004.2|720004.2|722030|720030|721983.6|719983.6|26
1623688300000|2021-06-14 16:31:40|721997.9|719997.9|721889.6|719889.6|722001.6|720001.6|721889.6|719889.6|29
1623688310000|2021-06-14 16:31:50|721889.2|719889.2|721888.1|719888.1|721905.9|719905.9|721850.1|719850.1|30
1623688320000|2021-06-14 16:32:00|721936.2|719936.2|721987|719987|722004|720004|721932.4|719932.4|29
1623688330000|2021-06-14 16:32:10|721982.2|719982.2|721960.7|719960.7|721982.2|719982.2|721959.5|719959.5|14
1623688340000|2021-06-14 16:32:20|721960.9|719960.9|721969.6|719969.6|721974.4|719974.4|721957.8|719957.8|22
1623688350000|2021-06-14 16:32:30|721970|719970|721969|719969|721976.6|719976.6|721965.3|719965.3|16
1623688360000|2021-06-14 16:32:40|721967.6|719967.6|721976.7|719976.7|721976.7|719976.7|721965.8|719965.8|11
1623688370000|2021-06-14 16:32:50|721977.9|719977.9|722021.9|720021.9|722021.9|720021.9|721974.4|719974.4|20
1623688380000|2021-06-14 16:33:00|722019.1|720019.1|722021.6|720021.6|722028.7|720028.7|722016|720016|14
1623688390000|2021-06-14 16:33:10|722020.7|720020.7|722061.4|720061.4|722072.2|720072.2|722020.7|720020.7|22
1623688400000|2021-06-14 16:33:20|722058.9|720058.9|722078.3|720078.3|722079.5|720079.5|722058.5|720058.5|24
1623688410000|2021-06-14 16:33:30|722078.8|720078.8|722132.9|720132.9|722135.5|720135.5|722078.5|720078.5|18
1623688420000|2021-06-14 16:33:40|722133.3|720133.3|722132.6|720132.6|722136.7|720136.7|722130.8|720130.8|14
1623688430000|2021-06-14 16:33:50|722132.5|720132.5|722132|720132|722133.5|720133.5|722131.9|720131.9|10
1623688440000|2021-06-14 16:34:00|722132.1|720132.1|722134.7|720134.7|722136.4|720136.4|722131.8|720131.8|12
1623688450000|2021-06-14 16:34:10|722134.6|720134.6|722133.8|720133.8|722134.6|720134.6|722133.4|720133.4|4
1623688460000|2021-06-14 16:34:20|722133.5|720133.5|722122.8|720122.8|722133.5|720133.5|722121.8|720121.8|12
1623688470000|2021-06-14 16:34:30|722123|720123|722122.3|720122.3|722132.3|720132.3|722122.3|720122.3|7
1623688480000|2021-06-14 16:34:40|722124.3|720124.3|722115|720115|722125.7|720125.7|722115|720115|10
1623688490000|2021-06-14 16:34:50|722109|720109|722117.9|720117.9|722119.1|720119.1|722109|720109|11
1623688500000|2021-06-14 16:35:00|722115.2|720115.2|722130|720130|722131.9|720131.9|722114.9|720114.9|15
1623688510000|2021-06-14 16:35:10|722128.5|720128.5|722104.4|720104.4|722128.5|720128.5|722069|720069|14
1623688520000|2021-06-14 16:35:20|722108|720108|722097.8|720097.8|722108|720108|722094.2|720094.2|10
1623688530000|2021-06-14 16:35:30|722098.3|720098.3|722092|720092|722099.5|720099.5|722091.7|720091.7|11
1623688540000|2021-06-14 16:35:40|722094.1|720094.1|722011.2|720011.2|722096.1|720096.1|722009.3|720009.3|13
1623688550000|2021-06-14 16:35:50|722008.6|720008.6|722005.8|720005.8|722009.9|720009.9|722004.6|720004.6|20
1623688560000|2021-06-14 16:36:00|722005.7|720005.7|721978|719978|722006.1|720006.1|721963.1|719963.1|19
1623688570000|2021-06-14 16:36:10|721982.3|719982.3|721954.5|719954.5|721996.2|719996.2|721949.8|719949.8|18
1623688580000|2021-06-14 16:36:20|721957.2|719957.2|721946.1|719946.1|721958.6|719958.6|721946.1|719946.1|18
1623688590000|2021-06-14 16:36:30|721946.9|719946.9|721941.6|719941.6|721950.7|719950.7|721941.6|719941.6|21
1623688600000|2021-06-14 16:36:40|721942.9|719942.9|721941.8|719941.8|721944.7|719944.7|721938.2|719938.2|14
1623688610000|2021-06-14 16:36:50|721939.8|719939.8|721902.4|719902.4|721943.9|719943.9|721892.8|719892.8|17
1623688620000|2021-06-14 16:37:00|721904.8|719904.8|721981.7|719981.7|721982.8|719982.8|721903.9|719903.9|25
1623688630000|2021-06-14 16:37:10|721978.7|719978.7|721979.3|719979.3|721985.3|719985.3|721978.3|719978.3|16
1623688640000|2021-06-14 16:37:20|721981.3|719981.3|721981.7|719981.7|721984.1|719984.1|721979.9|719979.9|20
1623688650000|2021-06-14 16:37:30|721982.3|719982.3|721982.8|719982.8|721982.8|719982.8|721980.7|719980.7|9
1623688660000|2021-06-14 16:37:40|721981.2|719981.2|721982.8|719982.8|721992.9|719992.9|721978.6|719978.6|15
1623688670000|2021-06-14 16:37:50|721979.8|719979.8|721980.3|719980.3|721986.3|719986.3|721978.7|719978.7|9
1623688680000|2021-06-14 16:38:00|721982.5|719982.5|721978.7|719978.7|722003.9|720003.9|721970.8|719970.8|18
1623688690000|2021-06-14 16:38:10|721982.2|719982.2|721999.5|719999.5|721999.5|719999.5|721982.2|719982.2|10
1623688700000|2021-06-14 16:38:20|721992.6|719992.6|721996.8|719996.8|721996.8|719996.8|721990.2|719990.2|15
1623688710000|2021-06-14 16:38:30|721995.6|719995.6|722001.9|720001.9|722003.2|720003.2|721992.6|719992.6|18
1623688720000|2021-06-14 16:38:40|722004.5|720004.5|722008.2|720008.2|722008.2|720008.2|722002.9|720002.9|12
1623688730000|2021-06-14 16:38:50|722006|720006|722008.2|720008.2|722008.9|720008.9|722005|720005|13
1623688740000|2021-06-14 16:39:00|722008.5|720008.5|722047.4|720047.4|722048.9|720048.9|722008.5|720008.5|19
1623688750000|2021-06-14 16:39:10|722057.7|720057.7|722043.8|720043.8|722057.7|720057.7|722041.8|720041.8|16
1623688760000|2021-06-14 16:39:20|722041|720041|722054.1|720054.1|722055.8|720055.8|722040.6|720040.6|15
1623688770000|2021-06-14 16:39:30|722057.6|720057.6|722046|720046|722057.6|720057.6|722045.4|720045.4|9
1623688780000|2021-06-14 16:39:40|722055|720055|722043.7|720043.7|722055|720055|722043.7|720043.7|11
1623688790000|2021-06-14 16:39:50|722044|720044|722051.5|720051.5|722060.5|720060.5|722042.5|720042.5|13
1623688800000|2021-06-14 16:40:00|722051.8|720051.8|722046.1|720046.1|722051.8|720051.8|722044.4|720044.4|9
1623688810000|2021-06-14 16:40:10|722045.5|720045.5|722044.2|720044.2|722047|720047|722044|720044|14
1623688820000|2021-06-14 16:40:20|722045.7|720045.7|722045.1|720045.1|722049.5|720049.5|722039.1|720039.1|11
1623688830000|2021-06-14 16:40:30|722047.5|720047.5|722039.3|720039.3|722047.5|720047.5|722038.4|720038.4|16
1623688840000|2021-06-14 16:40:40|722040.3|720040.3|722023.1|720023.1|722040.3|720040.3|722022.7|720022.7|10
1623688850000|2021-06-14 16:40:50|722022.6|720022.6|721959.4|719959.4|722025.7|720025.7|721956.8|719956.8|19
1623688860000|2021-06-14 16:41:00|721969|719969|721971.8|719971.8|721974.1|719974.1|721968.6|719968.6|9
1623688870000|2021-06-14 16:41:10|721972.1|719972.1|721970.8|719970.8|721972.7|719972.7|721960.9|719960.9|7
1623688880000|2021-06-14 16:41:20|721973.8|719973.8|721973.1|719973.1|721975.2|719975.2|721970.9|719970.9|15
1623688890000|2021-06-14 16:41:30|721972.1|719972.1|721974.7|719974.7|721975.7|719975.7|721972.1|719972.1|10
1623688900000|2021-06-14 16:41:40|721974.3|719974.3|721974.1|719974.1|721978.5|719978.5|721968.7|719968.7|8
1623688910000|2021-06-14 16:41:50|721975.1|719975.1|721971.4|719971.4|721980|719980|721969.3|719969.3|18
1623688920000|2021-06-14 16:42:00|721970.9|719970.9|721992.4|719992.4|721994.2|719994.2|721968.4|719968.4|16
1623688930000|2021-06-14 16:42:10|721991.8|719991.8|721999.7|719999.7|722000.1|720000.1|721991.8|719991.8|16
1623688940000|2021-06-14 16:42:20|721998.7|719998.7|722020.2|720020.2|722024.3|720024.3|721997.1|719997.1|17
1623688950000|2021-06-14 16:42:30|722023.6|720023.6|722027.7|720027.7|722028.2|720028.2|722023.6|720023.6|9
1623688960000|2021-06-14 16:42:40|722029.9|720029.9|722026.9|720026.9|722029.9|720029.9|722025.6|720025.6|10
1623688970000|2021-06-14 16:42:50|722026.5|720026.5|722026.1|720026.1|722028.3|720028.3|722020.6|720020.6|15
1623688980000|2021-06-14 16:43:00|722024.3|720024.3|722024|720024|722028.8|720028.8|722019.6|720019.6|10
1623688990000|2021-06-14 16:43:10|722006.3|720006.3|722011|720011|722019.5|720019.5|721999.1|719999.1|9
1623689000000|2021-06-14 16:43:20|722000.5|720000.5|722039.1|720039.1|722042.8|720042.8|722000.5|720000.5|16
1623689010000|2021-06-14 16:43:30|722044.3|720044.3|722040.4|720040.4|722044.3|720044.3|722034.1|720034.1|8
1623689020000|2021-06-14 16:43:40|722041|720041|722063.8|720063.8|722071.6|720071.6|722036.7|720036.7|17
1623689030000|2021-06-14 16:43:50|722062.1|720062.1|722070.6|720070.6|722072|720072|722062.1|720062.1|17
1623689040000|2021-06-14 16:44:00|722070.3|720070.3|722058.4|720058.4|722072.4|720072.4|722052.5|720052.5|19
1623689050000|2021-06-14 16:44:10|722059|720059|722059.7|720059.7|722062.6|720062.6|722057.1|720057.1|9
1623689060000|2021-06-14 16:44:20|722059.1|720059.1|722060.5|720060.5|722068.7|720068.7|722052|720052|21
1623689070000|2021-06-14 16:44:30|722058.7|720058.7|722061.4|720061.4|722064.8|720064.8|722057|720057|10
1623689080000|2021-06-14 16:44:40|722064|720064|722061.3|720061.3|722064.3|720064.3|722061.3|720061.3|9
1623689090000|2021-06-14 16:44:50|722062.1|720062.1|722055.4|720055.4|722062.1|720062.1|722053.1|720053.1|16
1623689100000|2021-06-14 16:45:00|722053.3|720053.3|722056.9|720056.9|722056.9|720056.9|722051.6|720051.6|13
1623689110000|2021-06-14 16:45:10|722057.2|720057.2|722016.5|720016.5|722057.2|720057.2|721972.6|719972.6|17
1623689120000|2021-06-14 16:45:20|722015.6|720015.6|722013.8|720013.8|722017.5|720017.5|722013.5|720013.5|11
1623689130000|2021-06-14 16:45:30|722015.8|720015.8|721970.8|719970.8|722017.7|720017.7|721970.8|719970.8|15
1623689140000|2021-06-14 16:45:40|721980.6|719980.6|721973.4|719973.4|721981.9|719981.9|721965.7|719965.7|20
1623689150000|2021-06-14 16:45:50|721973|719973|721975.5|719975.5|721987.1|719987.1|721955.7|719955.7|22
1623689160000|2021-06-14 16:46:00|721977.7|719977.7|721969.2|719969.2|721977.7|719977.7|721966.7|719966.7|13
1623689170000|2021-06-14 16:46:10|721985|719985|721989.5|719989.5|722013.9|720013.9|721974.4|719974.4|20
1623689180000|2021-06-14 16:46:20|721982.9|719982.9|721992.6|719992.6|722002.5|720002.5|721982.9|719982.9|13
1623689190000|2021-06-14 16:46:30|721994.6|719994.6|721999.1|719999.1|722002.3|720002.3|721994.6|719994.6|10
1623689200000|2021-06-14 16:46:40|721998.5|719998.5|722001.4|720001.4|722002.1|720002.1|721998.5|719998.5|7
1623689210000|2021-06-14 16:46:50|722003.4|720003.4|722018.8|720018.8|722019.1|720019.1|721999|719999|14
1623689220000|2021-06-14 16:47:00|722020.3|720020.3|722024.8|720024.8|722030|720030|722017.2|720017.2|11
1623689230000|2021-06-14 16:47:10|722026|720026|722044.8|720044.8|722044.8|720044.8|722026|720026|14
1623689240000|2021-06-14 16:47:20|722040|720040|722038.7|720038.7|722043.2|720043.2|722032.7|720032.7|12
1623689250000|2021-06-14 16:47:30|722039|720039|722038.7|720038.7|722039.4|720039.4|722036.8|720036.8|12
1623689260000|2021-06-14 16:47:40|722038.4|720038.4|721973.7|719973.7|722038.4|720038.4|721951.9|719951.9|16
1623689270000|2021-06-14 16:47:50|721970.5|719970.5|721941.7|719941.7|721979.4|719979.4|721937.4|719937.4|16
1623689280000|2021-06-14 16:48:00|721936.2|719936.2|721953.5|719953.5|721957.8|719957.8|721935.5|719935.5|10
1623689290000|2021-06-14 16:48:10|721957.1|719957.1|721950.5|719950.5|721957.1|719957.1|721948.2|719948.2|10
1623689300000|2021-06-14 16:48:20|721951.5|719951.5|721955.8|719955.8|721955.8|719955.8|721939.9|719939.9|12
1623689310000|2021-06-14 16:48:30|721952.9|719952.9|721955.8|719955.8|721961.5|719961.5|721949.6|719949.6|12
1623689320000|2021-06-14 16:48:40|721956|719956|721942.9|719942.9|721956|719956|721927.7|719927.7|15
1623689330000|2021-06-14 16:48:50|721939.6|719939.6|721963.4|719963.4|721965|719965|721935.6|719935.6|9
1623689340000|2021-06-14 16:49:00|721970.9|719970.9|721991.5|719991.5|721996.4|719996.4|721966.2|719966.2|18
1623689350000|2021-06-14 16:49:10|721992|719992|722002.9|720002.9|722004.5|720004.5|721992|719992|14
1623689360000|2021-06-14 16:49:20|722001.7|720001.7|721999.2|719999.2|722001.7|720001.7|721997.3|719997.3|4
1623689370000|2021-06-14 16:49:30|721997.3|719997.3|722000.9|720000.9|722001.8|720001.8|721997.1|719997.1|9
1623689380000|2021-06-14 16:49:40|722000.5|720000.5|721997.2|719997.2|722000.5|720000.5|721997.2|719997.2|2
1623689390000|2021-06-14 16:49:50|722000.6|720000.6|721998.5|719998.5|722004.5|720004.5|721997.2|719997.2|12
1623689400000|2021-06-14 16:50:00|722000.6|720000.6|722001.2|720001.2|722004.9|720004.9|721995.5|719995.5|15
1623689410000|2021-06-14 16:50:10|722000.8|720000.8|722004.4|720004.4|722007.9|720007.9|721994|719994|10
1623689420000|2021-06-14 16:50:20|721997.9|719997.9|721996.9|719996.9|722000.7|720000.7|721992.9|719992.9|12
1623689430000|2021-06-14 16:50:30|721991.3|719991.3|721995.2|719995.2|721997.3|719997.3|721988.7|719988.7|11
1623689440000|2021-06-14 16:50:40|721989.8|719989.8|722004|720004|722005.3|720005.3|721989.8|719989.8|6
1623689450000|2021-06-14 16:50:50|722003.3|720003.3|722013.1|720013.1|722022.4|720022.4|722003.3|720003.3|17
1623689460000|2021-06-14 16:51:00|722015.6|720015.6|722017.3|720017.3|722017.3|720017.3|722014.5|720014.5|7
1623689470000|2021-06-14 16:51:10|722020.1|720020.1|722015.9|720015.9|722020.1|720020.1|722012.6|720012.6|9
1623689480000|2021-06-14 16:51:20|722017.3|720017.3|722010.3|720010.3|722019.5|720019.5|722010.3|720010.3|11
1623689490000|2021-06-14 16:51:30|722013.3|720013.3|722011.6|720011.6|722021.2|720021.2|722002.5|720002.5|17
1623689500000|2021-06-14 16:51:40|722015|720015|722010.6|720010.6|722015|720015|722010.6|720010.6|10
1623689510000|2021-06-14 16:51:50|722011.4|720011.4|722012|720012|722012.7|720012.7|722011.4|720011.4|10
1623689520000|2021-06-14 16:52:00|722013|720013|722010.6|720010.6|722015.9|720015.9|722008.6|720008.6|11
1623689530000|2021-06-14 16:52:10|722008.7|720008.7|722006.6|720006.6|722008.7|720008.7|722005.3|720005.3|9
1623689540000|2021-06-14 16:52:20|722005.8|720005.8|722012|720012|722012|720012|721998.1|719998.1|10
1623689550000|2021-06-14 16:52:30|722012.4|720012.4|722017|720017|722017|720017|722012.4|720012.4|4
1623689560000|2021-06-14 16:52:40|722016.2|720016.2|722014.7|720014.7|722016.4|720016.4|722009.8|720009.8|7
1623689570000|2021-06-14 16:52:50|722013.9|720013.9|722013.9|720013.9|722018.3|720018.3|722012.6|720012.6|14
1623689580000|2021-06-14 16:53:00|722015.9|720015.9|721982.6|719982.6|722015.9|720015.9|721981.7|719981.7|8
1623689590000|2021-06-14 16:53:10|721982.7|719982.7|722011.6|720011.6|722014.8|720014.8|721981.6|719981.6|7
1623689600000|2021-06-14 16:53:20|721981.1|719981.1|722014.5|720014.5|722015.5|720015.5|721976|719976|17
1623689610000|2021-06-14 16:53:30|722019|720019|722021|720021|722026.1|720495.1|721484.2|719982.4|17
1623689620000|2021-06-14 16:53:40|722026.6|720026.6|722010.8|720010.8|722028.2|720028.2|722001.9|720001.9|10
1623689630000|2021-06-14 16:53:50|722032.4|720032.4|722003.2|720003.2|722032.4|720032.4|722003.2|720003.2|18
1623689640000|2021-06-14 16:54:00|722031.9|720031.9|722051.2|720051.2|722051.2|720051.2|722030.2|720030.2|15
1623689650000|2021-06-14 16:54:10|722050.3|720050.3|722040.3|720040.3|722054.9|720054.9|722040.2|720040.2|13
1623689660000|2021-06-14 16:54:20|722045.6|720045.6|722051.9|720051.9|722051.9|720051.9|722043.3|720043.3|19
1623689670000|2021-06-14 16:54:30|722052.8|720052.8|722050.1|720050.1|722056.7|720056.7|722050.1|720050.1|12
1623689680000|2021-06-14 16:54:40|722050.4|720050.4|722092.2|720092.2|722094.4|720094.4|722044.8|720044.8|8
1623689690000|2021-06-14 16:54:50|722091.4|720091.4|722092.7|720092.7|722096.5|720096.5|722091.4|720091.4|5
1623689700000|2021-06-14 16:55:00|722093.2|720093.2|722097.1|720097.1|722097.1|720097.1|722091.7|720091.7|8
1623689710000|2021-06-14 16:55:10|722096.4|720096.4|722095.9|720095.9|722113.4|720113.4|722092.8|720092.8|12
1623689720000|2021-06-14 16:55:20|722099.4|720099.4|722098.9|720098.9|722099.4|720099.4|722094.9|720094.9|10
1623689730000|2021-06-14 16:55:30|722099|720099|722094.8|720094.8|722099|720099|722093.5|720093.5|11
1623689740000|2021-06-14 16:55:40|722094|720094|722093.8|720093.8|722094.5|720094.5|722093.1|720093.1|6
1623689750000|2021-06-14 16:55:50|722093.4|720093.4|722096.1|720096.1|722096.6|720096.6|722092.8|720092.8|9
1623689760000|2021-06-14 16:56:00|722095.6|720095.6|722102.3|720102.3|722105.6|720105.6|722090.9|720090.9|15
1623689770000|2021-06-14 16:56:10|722102.1|720102.1|722081.3|720081.3|722102.1|720102.1|722080.8|720080.8|10
1623689780000|2021-06-14 16:56:20|722093.7|720093.7|722016.3|720016.3|722094.6|720094.6|722013.6|720013.6|11
1623689790000|2021-06-14 16:56:30|722014.1|720014.1|722004.2|720004.2|722014.1|720014.1|721998.6|719998.6|19
1623689800000|2021-06-14 16:56:40|722005.4|720005.4|722006.4|720006.4|722008.6|720008.6|722004.6|720004.6|12
1623689810000|2021-06-14 16:56:50|721991.7|719991.7|721995.1|719995.1|721999.6|719999.6|721986.5|719986.5|8
1623689820000|2021-06-14 16:57:00|721993.9|719993.9|721992.9|719992.9|722002.4|720002.4|721992.9|719992.9|6
1623689830000|2021-06-14 16:57:10|722002.4|720002.4|722006.1|720006.1|722006.3|720006.3|722000.8|720000.8|13
1623689840000|2021-06-14 16:57:20|722003.1|720003.1|722009.8|720009.8|722020.5|720020.5|722002.7|720002.7|17
1623689850000|2021-06-14 16:57:30|722009|720009|722014.5|720014.5|722014.5|720014.5|722006|720006|15
1623689860000|2021-06-14 16:57:40|722014.3|720014.3|722015.8|720015.8|722026.9|720026.9|722013|720013|13
1623689870000|2021-06-14 16:57:50|722028.3|720028.3|722030.1|720030.1|722033.2|720033.2|722028.3|720028.3|21
1623689880000|2021-06-14 16:58:00|722030.2|720030.2|722024.3|720024.3|722032|720032|722011.9|720011.9|12
1623689890000|2021-06-14 16:58:10|722023.6|720023.6|722024.4|720024.4|722026.5|720026.5|722023.5|720023.5|12
1623689900000|2021-06-14 16:58:20|722025.7|720025.7|722084.6|720084.6|722084.6|720084.6|722025.3|720025.3|12
1623689910000|2021-06-14 16:58:30|722085.9|720085.9|722087.9|720087.9|722094.8|720094.8|722085.1|720085.1|14
1623689920000|2021-06-14 16:58:40|722087.3|720087.3|722087.9|720087.9|722089|720089|722086.9|720086.9|12
1623689930000|2021-06-14 16:58:50|722087.8|720087.8|722090.1|720090.1|722090.9|720090.9|722087.8|720087.8|9
1623736860000|2021-06-15 06:01:00|720994.8|718994.8|720980.8|718980.8|721087.8|719087.8|720702|718702|20
1623736870000|2021-06-15 06:01:10|720867.4|718867.4|720885|718885|721006.3|719006.3|720697.6|718697.6|14
1623736880000|2021-06-15 06:01:20|720954.3|718954.3|720915.9|718915.9|720954.3|718954.3|720713.8|718713.8|11
1623736890000|2021-06-15 06:01:30|720871.3|718871.3|720905.8|718905.8|720998.5|718998.5|720485.9|718485.9|22
1623736900000|2021-06-15 06:01:40|720794|718794|721031.9|719031.9|721031.9|719031.9|720794|718794|11
1623736910000|2021-06-15 06:01:50|721019.6|719019.6|720996.4|718996.4|721128.9|719128.9|720817.3|718817.3|21
1623736920000|2021-06-15 06:02:00|721016.6|719016.6|720901.9|718901.9|721016.6|719016.6|720834.1|718834.1|19
1623736930000|2021-06-15 06:02:10|720988.6|718988.6|720899.5|718899.5|720990.3|718990.3|720738|718738|14
1623736940000|2021-06-15 06:02:20|721000.3|719000.3|720912|718912|721088.9|719088.9|720808.6|718808.6|17
1623736950000|2021-06-15 06:02:30|720916.4|718916.4|721113.9|719113.9|721114.4|719114.4|720801.1|718801.1|20
1623736960000|2021-06-15 06:02:40|721107.2|719107.2|721009.9|719009.9|721123|719123|720759|718759|15
1623736970000|2021-06-15 06:02:50|721103.7|719103.7|720949.3|718949.3|721105|719105|720890.4|718890.4|16
1623736980000|2021-06-15 06:03:00|721099|719099|720949.7|718949.7|721103.8|719103.8|720922.7|718922.7|17
1623736990000|2021-06-15 06:03:10|720971.9|718971.9|721086.7|719086.7|721093.5|719093.5|720866.2|718866.2|14
1623737000000|2021-06-15 06:03:20|721083.4|719083.4|721081.8|719081.8|721089|719089|721081.2|719081.2|17
1623737010000|2021-06-15 06:03:30|721082.4|719082.4|720976.6|718976.6|721082.4|719082.4|720835.3|718835.3|17
1623737020000|2021-06-15 06:03:40|720995.2|718995.2|721084|719084|721084|719084|720842.4|718842.4|20
1623737030000|2021-06-15 06:03:50|721073.8|719073.8|721079.6|719079.6|721093.9|719093.9|720921.2|718921.2|22
1623737040000|2021-06-15 06:04:00|721081|719081|721081.1|719081.1|721088.1|719088.1|720867.7|718867.7|13
1623737050000|2021-06-15 06:04:10|721085.9|719085.9|721049.2|719049.2|721085.9|719085.9|720774.2|718774.2|13
1623737060000|2021-06-15 06:04:20|720712.6|718712.6|721091.4|719091.4|721167.9|719167.9|720712.6|718712.6|18
1623737070000|2021-06-15 06:04:30|721097.7|719097.7|721074.9|719074.9|721097.7|719097.7|721067.6|719067.6|27
1623737080000|2021-06-15 06:04:40|721073.3|719073.3|721059.3|719059.3|721075.8|719075.8|720981.8|718981.8|19
1623737090000|2021-06-15 06:04:50|721060.7|719060.7|721007.7|719007.7|721060.7|719060.7|720885.8|718885.8|23
1623737100000|2021-06-15 06:05:00|721065.4|719065.4|721010.8|719010.8|721065.4|719065.4|720937.5|718937.5|20
1623737110000|2021-06-15 06:05:10|721005.9|719005.9|721018.5|719018.5|721062.5|719062.5|720961.3|718961.3|19
1623737120000|2021-06-15 06:05:20|721016|719016|721015.5|719015.5|721065.5|719065.5|721002.7|719002.7|23
1623737130000|2021-06-15 06:05:30|721030.5|719030.5|721040.5|719040.5|721055.7|719055.7|721005.7|719005.7|23
1623737140000|2021-06-15 06:05:40|721053.9|719053.9|720932.8|718932.8|721074.8|719074.8|720917.2|718917.2|23
1623737150000|2021-06-15 06:05:50|720943.6|718943.6|720706.4|718706.4|720966.7|718966.7|720706.4|718706.4|27
1623737160000|2021-06-15 06:06:00|720720.2|718720.2|720725.7|718725.7|720729.3|718729.3|720711.4|718711.4|22
1623737170000|2021-06-15 06:06:10|720723.5|718723.5|720757.9|718757.9|720757.9|718757.9|720723.4|718723.4|24
1623737180000|2021-06-15 06:06:20|720751.9|718751.9|720779.8|718779.8|720779.8|718779.8|720733.1|718733.1|20
1623737190000|2021-06-15 06:06:30|720767.3|718767.3|720647.6|718647.6|720776.7|718776.7|720647.6|718647.6|18
1623737200000|2021-06-15 06:06:40|720649.3|718649.3|720813.2|718813.2|720820.2|718820.2|720633.9|718633.9|22
1623737210000|2021-06-15 06:06:50|720820.4|718820.4|720751.5|718751.5|720836|718836|720751.5|718751.5|31
1623737220000|2021-06-15 06:07:00|720754.8|718754.8|720773.8|718773.8|720775.4|718775.4|720752.3|718752.3|30
1623737230000|2021-06-15 06:07:10|720758.8|718758.8|720899.5|718899.5|720899.6|718899.6|720758.8|718758.8|35
1623737240000|2021-06-15 06:07:20|720899.3|718899.3|720851.3|718851.3|720901.6|718901.6|720851.2|718851.2|34
1623737250000|2021-06-15 06:07:30|720852.2|718852.2|720819.2|718819.2|720853.4|718853.4|720792|718792|37
1623737260000|2021-06-15 06:07:40|720819.7|718819.7|720743.9|718743.9|720820.8|718820.8|720743.9|718743.9|31
1623737270000|2021-06-15 06:07:50|720737.6|718737.6|720676.1|718676.1|720737.6|718737.6|720676.1|718676.1|32
1623737280000|2021-06-15 06:08:00|720675.3|718675.3|720692.3|718692.3|720716.5|718716.5|720656.2|718656.2|29
1623737290000|2021-06-15 06:08:10|720690.8|718690.8|720685|718685|720695|718695|720677.9|718677.9|22
1623737300000|2021-06-15 06:08:20|720684.5|718684.5|720639.9|718639.9|720686.4|718686.4|720635.4|718635.4|31
1623737310000|2021-06-15 06:08:30|720638.2|718638.2|720691.3|718691.3|720701|718701|720635.6|718635.6|31
1623737320000|2021-06-15 06:08:40|720692.4|718692.4|720703.2|718703.2|720715.3|718715.3|720688.7|718688.7|19
1623737330000|2021-06-15 06:08:50|720702.3|718702.3|720674|718674|720702.3|718702.3|720645.6|718645.6|28
1623737340000|2021-06-15 06:09:00|720670.6|718670.6|720693.6|718693.6|720701.4|718701.4|720663.4|718663.4|26
1623737350000|2021-06-15 06:09:10|720696.9|718696.9|720670.6|718670.6|720696.9|718696.9|720665.6|718665.6|16
1623737360000|2021-06-15 06:09:20|720670.2|718670.2|720658.8|718658.8|720678.9|718678.9|720650.6|718650.6|23
1623737370000|2021-06-15 06:09:30|720662.3|718662.3|720652.5|718652.5|720677.7|718677.7|720642.7|718642.7|28
1623737380000|2021-06-15 06:09:40|720657.4|718657.4|720679.5|718679.5|720685.4|718685.4|720655.2|718655.2|16
1623737390000|2021-06-15 06:09:50|720678.4|718678.4|720657.9|718657.9|720693.7|718693.7|720655.7|718655.7|28
1623737400000|2021-06-15 06:10:00|720655.7|718655.7|720641.8|718641.8|720686.4|718686.4|720641.8|718641.8|27
1623737410000|2021-06-15 06:10:10|720647.9|718647.9|720656.3|718656.3|720676.3|718676.3|720643|718643|21
1623737420000|2021-06-15 06:10:20|720649.8|718649.8|720649|718649|720653.6|718653.6|720648.3|718648.3|18
1623737430000|2021-06-15 06:10:30|720655.1|718655.1|720660.2|718660.2|720681.5|718681.5|720652.6|718652.6|20
1623737440000|2021-06-15 06:10:40|720655.6|718655.6|720701.6|718701.6|720741.6|718741.6|720655.6|718655.6|21
1623737450000|2021-06-15 06:10:50|720707.5|718707.5|720686.5|718686.5|720711.6|718711.6|720668.7|718668.7|25
1623737460000|2021-06-15 06:11:00|720690.6|718690.6|720678.8|718678.8|720696.6|718696.6|720646.7|718646.7|30
1623737470000|2021-06-15 06:11:10|720683.1|718683.1|720695.8|718695.8|720712.7|718712.7|720675.8|718675.8|24
1623737480000|2021-06-15 06:11:20|720693.5|718693.5|720701.4|718701.4|720722.8|718722.8|720684.2|718684.2|25
1623737490000|2021-06-15 06:11:30|720698.8|718698.8|720704.7|718704.7|720705.8|718705.8|720698.8|718698.8|8
1623737500000|2021-06-15 06:11:40|720705.5|718705.5|720663.2|718663.2|720715.7|718715.7|720638|718638|14
1623737510000|2021-06-15 06:11:50|720645.2|718645.2|720627.9|718627.9|720651.9|718651.9|720625.6|718625.6|26
1623737520000|2021-06-15 06:12:00|720624.9|718624.9|720620|718620|720657.6|718657.6|720620|718620|26
1623737530000|2021-06-15 06:12:10|720616.5|718616.5|720572.9|718572.9|720616.5|718616.5|720531.2|718531.2|32
1623737540000|2021-06-15 06:12:20|720572.2|718572.2|720569.6|718569.6|720599.2|718599.2|720564.6|718564.6|26
1623737550000|2021-06-15 06:12:30|720564|718564|720595.6|718595.6|720602.4|718602.4|720562.4|718562.4|19
1623737560000|2021-06-15 06:12:40|720603.8|718603.8|720590.1|718590.1|720603.8|718603.8|720590.1|718590.1|9
1623737570000|2021-06-15 06:12:50|720598.6|718598.6|720593.6|718593.6|720600.3|718600.3|720590.9|718590.9|12
1623737580000|2021-06-15 06:13:00|720594.9|718594.9|720581.3|718581.3|720595.4|718595.4|720577.4|718577.4|11
1623737590000|2021-06-15 06:13:10|720573.7|718573.7|720577.2|718577.2|720578.4|718578.4|720547.2|718547.2|22
1623737600000|2021-06-15 06:13:20|720576.6|718576.6|720568.9|718568.9|720580.9|718580.9|720556.3|718556.3|26
1623737610000|2021-06-15 06:13:30|720553.4|718553.4|720570|718570|720570|718570|720549.3|718549.3|27
1623737620000|2021-06-15 06:13:40|720560.8|718560.8|720572.4|718572.4|720574.2|718574.2|720558.5|718558.5|16
1623737630000|2021-06-15 06:13:50|720563.9|718563.9|720587|718587|720591.9|718591.9|720563.9|718563.9|17
1623737640000|2021-06-15 06:14:00|720588.4|718588.4|720585.5|718585.5|720595.3|718595.3|720585.3|718585.3|20
1623737650000|2021-06-15 06:14:10|720585.4|718585.4|720560.8|718560.8|720585.4|718585.4|720549.2|718549.2|22
1623737660000|2021-06-15 06:14:20|720549|718549|720544.8|718544.8|720565|718565|720542|718542|26
1623737670000|2021-06-15 06:14:30|720544.2|718544.2|720554.7|718554.7|720570.7|718570.7|720542.8|718542.8|24
1623737680000|2021-06-15 06:14:40|720555.2|718555.2|720569.1|718569.1|720569.1|718569.1|720551.6|718551.6|20
1623737690000|2021-06-15 06:14:50|720570.1|718570.1|720564.2|718564.2|720572.4|718572.4|720561.4|718561.4|17
1623737700000|2021-06-15 06:15:00|720563.5|718563.5|720540.5|718540.5|720572.6|718572.6|720536.2|718536.2|24
1623737710000|2021-06-15 06:15:10|720542|718542|720540.5|718540.5|720548|718548|720527.4|718527.4|22
1623737720000|2021-06-15 06:15:20|720541.9|718541.9|720572.8|718572.8|720572.8|718572.8|720541.9|718541.9|29
1623737730000|2021-06-15 06:15:30|720576.8|718576.8|720557.1|718557.1|720576.8|718576.8|720540|718540|31
1623737740000|2021-06-15 06:15:40|720555.8|718555.8|720574.5|718574.5|720577.5|718577.5|720555.8|718555.8|24
1623737750000|2021-06-15 06:15:50|720576.7|718576.7|720572.3|718572.3|720581.3|718581.3|720568.3|718568.3|14
1623737760000|2021-06-15 06:16:00|720573.9|718573.9|720595.3|718595.3|720602.7|718602.7|720571.8|718571.8|17
1623737770000|2021-06-15 06:16:10|720580.7|718580.7|720559.5|718559.5|720590.8|718590.8|720559.5|718559.5|18
1623737780000|2021-06-15 06:16:20|720532.7|718532.7|720588.9|718588.9|720595.6|718595.6|720524.5|718524.5|26
1623737790000|2021-06-15 06:16:30|720590.4|718590.4|720619|718619|720638.4|718638.4|720588.5|718588.5|21
1623737800000|2021-06-15 06:16:40|720617|718617|720606.9|718606.9|720639.1|718639.1|720594.1|718594.1|20
1623737810000|2021-06-15 06:16:50|720610|718610|720595.4|718595.4|720612.8|718612.8|720593.2|718593.2|17
1623737820000|2021-06-15 06:17:00|720590.5|718590.5|720667|718667|720670.8|718670.8|720590.5|718590.5|23
1623737830000|2021-06-15 06:17:10|720663.4|718663.4|720629|718629|720667.2|718667.2|720612|718612|20
1623737840000|2021-06-15 06:17:20|720626.5|718626.5|720632.7|718632.7|720635.6|718635.6|720611.8|718611.8|18
1623737850000|2021-06-15 06:17:30|720638.9|718638.9|720673.7|718673.7|720677.9|718677.9|720617.4|718617.4|16
1623737860000|2021-06-15 06:17:40|720674.3|718674.3|720669.2|718669.2|720770.4|718770.4|720666.5|718666.5|36
1623737870000|2021-06-15 06:17:50|720669.8|718669.8|720685.1|718685.1|720724.6|718724.6|720669.8|718669.8|32
1623737880000|2021-06-15 06:18:00|720665.4|718665.4|720688.3|718688.3|720719.4|718719.4|720644.3|718644.3|25
1623737890000|2021-06-15 06:18:10|720685.9|718685.9|720719.5|718719.5|720805.7|718805.7|720661.4|718661.4|36
1623737900000|2021-06-15 06:18:20|720715.9|718715.9|720717.1|718717.1|720728.5|718728.5|720711.8|718711.8|21
1623737910000|2021-06-15 06:18:30|720715.9|718715.9|720698.7|718698.7|720789.7|718789.7|720688.7|718688.7|33
1623737920000|2021-06-15 06:18:40|720702.9|718702.9|720707.9|718707.9|720711.9|718711.9|720695.6|718695.6|23
1623737930000|2021-06-15 06:18:50|720707.7|718707.7|720723.7|718723.7|720749.1|718749.1|720702.8|718702.8|22
1623737940000|2021-06-15 06:19:00|720720.1|718720.1|720724.1|718724.1|720728.7|718728.7|720720.1|718720.1|16
1623737950000|2021-06-15 06:19:10|720724.9|718724.9|720743.7|718743.7|720743.7|718743.7|720720.2|718720.2|20
1623737960000|2021-06-15 06:19:20|720743|718743|720736.6|718736.6|720837.5|718837.5|720721.3|718721.3|29
1623737970000|2021-06-15 06:19:30|720733.7|718733.7|720835|718835|720846.2|718846.2|720733.4|718733.4|24
1623737980000|2021-06-15 06:19:40|720820.3|718820.3|720833.7|718833.7|720852.1|718852.1|720773.7|718773.7|28
1623737990000|2021-06-15 06:19:50|720838.6|718838.6|720832.4|718832.4|720872.8|718872.8|720832.4|718832.4|36
1623738000000|2021-06-15 06:20:00|720844.3|718844.3|720810|718810|720871.6|718871.6|720795.8|718795.8|33
1623738010000|2021-06-15 06:20:10|720804.8|718804.8|720787.1|718787.1|720916.4|718916.4|720787.1|718787.1|27
1623738020000|2021-06-15 06:20:20|720782.2|718782.2|720795.5|718795.5|720820|718820|720771.7|718771.7|26
1623738030000|2021-06-15 06:20:30|720777.7|718777.7|720807.6|718807.6|720808.4|718808.4|720772.9|718772.9|25
1623738040000|2021-06-15 06:20:40|720808.5|718808.5|720819.2|718819.2|720831.5|718831.5|720795.1|718795.1|24
1623738050000|2021-06-15 06:20:50|720817.4|718817.4|720799.5|718799.5|720827.1|718827.1|720799.3|718799.3|23
1623738060000|2021-06-15 06:21:00|720802.8|718802.8|720799.5|718799.5|720814.5|718814.5|720792.9|718792.9|19
1623738070000|2021-06-15 06:21:10|720803|718803|720851|718851|720851|718851|720761.5|718761.5|24
1623738080000|2021-06-15 06:21:20|720854.8|718854.8|720816.2|718816.2|720854.8|718854.8|720794.6|718794.6|35
1623738090000|2021-06-15 06:21:30|720791.2|718791.2|721051.6|719051.6|721056.8|719056.8|720791.2|718791.2|36
1623738100000|2021-06-15 06:21:40|721057|719057|721089.5|719089.5|721089.5|719089.5|721040.2|719040.2|28
1623738110000|2021-06-15 06:21:50|721091.3|719091.3|721109.1|719109.1|721493|719182|720998.8|718780|35
1623738120000|2021-06-15 06:22:00|721115.5|719115.5|720986.7|718986.7|721118.3|719118.3|720957.5|718957.5|38
1623738130000|2021-06-15 06:22:10|720985.3|718985.3|720936.6|718936.6|720985.3|718985.3|720870.6|718870.6|29
1623738140000|2021-06-15 06:22:20|720896.3|718896.3|720930.1|718930.1|720948.5|718948.5|720890.4|718890.4|32
1623738150000|2021-06-15 06:22:30|720921.7|718921.7|720875.5|718875.5|720930.7|718930.7|720872.2|718872.2|27
1623738160000|2021-06-15 06:22:40|720874.1|718874.1|720944.4|718944.4|720965.2|718965.2|720874.1|718874.1|25
1623738170000|2021-06-15 06:22:50|720943.6|718943.6|721029.1|719029.1|721031.8|719031.8|720841.5|718841.5|30
1623738180000|2021-06-15 06:23:00|721033.6|719033.6|720899.4|718899.4|721033.6|719033.6|720874|718874|26
1623738190000|2021-06-15 06:23:10|720897.9|718897.9|720854.3|718854.3|720897.9|718897.9|720846.9|718846.9|22
1623738200000|2021-06-15 06:23:20|720851.1|718851.1|720864.8|718864.8|720881.4|718881.4|720847.1|718847.1|12
1623738210000|2021-06-15 06:23:30|720872.6|718872.6|720852.3|718852.3|720872.7|718872.7|720852.3|718852.3|23
1623738220000|2021-06-15 06:23:40|720853.8|718853.8|720831.4|718831.4|720869.4|718869.4|720765.8|718765.8|27
1623738230000|2021-06-15 06:23:50|720833.2|718833.2|720864.2|718864.2|720907|718907|720823.7|718823.7|24
1623738240000|2021-06-15 06:24:00|720884.1|718884.1|720881.6|718881.6|720884.1|718884.1|720848.8|718848.8|27
1623738250000|2021-06-15 06:24:10|720899.6|718899.6|720877.1|718877.1|720906.5|718906.5|720874.5|718874.5|25
1623738260000|2021-06-15 06:24:20|720881.3|718881.3|720944.6|718944.6|720950.3|718950.3|720875.2|718875.2|22
1623738270000|2021-06-15 06:24:30|720917.2|718917.2|720954.7|718954.7|720988.8|718988.8|720917.2|718917.2|29
1623738280000|2021-06-15 06:24:40|720964.4|718964.4|721005.6|719005.6|721040.6|719040.6|720964.4|718964.4|24
1623738290000|2021-06-15 06:24:50|721010|719010|720996.9|718996.9|721010|719010|720996|718996|18
1623738300000|2021-06-15 06:25:00|720993.7|718993.7|720922.6|718922.6|720998.5|718998.5|720922.6|718922.6|29
1623738310000|2021-06-15 06:25:10|720920.7|718920.7|720941|718941|720950.4|718950.4|720920.7|718920.7|25
1623738320000|2021-06-15 06:25:20|720932.9|718932.9|720939.2|718939.2|720954.7|718954.7|720932|718932|24
1623738330000|2021-06-15 06:25:30|720944|718944|720837.3|718837.3|720974.6|718974.6|720798.9|718798.9|23
1623738340000|2021-06-15 06:25:40|720826.6|718826.6|720840.8|718840.8|720840.8|718840.8|720799.8|718799.8|18
1623738350000|2021-06-15 06:25:50|720821.3|718821.3|720834.2|718834.2|720839.3|718839.3|720821.3|718821.3|18
1623738360000|2021-06-15 06:26:00|720827.4|718827.4|720813.5|718813.5|720840.1|718840.1|720799|718799|19
1623738370000|2021-06-15 06:26:10|720807.5|718807.5|720712.5|718712.5|720812.4|718812.4|720664|718664|32
1623738380000|2021-06-15 06:26:20|720714.9|718714.9|720811.2|718811.2|720811.3|718811.3|720710.1|718710.1|25
1623738390000|2021-06-15 06:26:30|720802.2|718802.2|720786.6|718786.6|720814.1|718814.1|720777.5|718777.5|21
1623738400000|2021-06-15 06:26:40|720779.3|718779.3|720780.3|718780.3|720785.2|718785.2|720768.5|718768.5|9
1623738410000|2021-06-15 06:26:50|720776.1|718776.1|720784.2|718784.2|720784.2|718784.2|720773.1|718773.1|17
1623738420000|2021-06-15 06:27:00|720785.4|718785.4|720782.2|718782.2|720788.2|718788.2|720778.7|718778.7|8
1623738430000|2021-06-15 06:27:10|720787|718787|720589.6|718589.6|720787|718787|720589.6|718589.6|27
1623738440000|2021-06-15 06:27:20|720583.4|718583.4|720563.9|718563.9|720608.6|718608.6|720541.4|718541.4|30
1623738450000|2021-06-15 06:27:30|720552.7|718552.7|720555.1|718555.1|720573.7|718573.7|720530.1|718530.1|32
1623738460000|2021-06-15 06:27:40|720555.5|718555.5|720534.7|718534.7|720562.2|718562.2|720504.3|718504.3|28
1623738470000|2021-06-15 06:27:50|720521.3|718521.3|720546.3|718546.3|720580|718580|720514.3|718514.3|31
1623738480000|2021-06-15 06:28:00|720556.3|718556.3|720530.1|718530.1|720583.6|718583.6|720523.3|718523.3|27
1623738490000|2021-06-15 06:28:10|720548.1|718548.1|720524.2|718524.2|720605.1|718605.1|720487.8|718487.8|34
1623738500000|2021-06-15 06:28:20|720469|718469|720502.1|718502.1|720522.5|718522.5|720469|718469|36
1623738510000|2021-06-15 06:28:30|720519.2|718519.2|720522.9|718522.9|720536.5|718536.5|720478.9|718478.9|25
1623738520000|2021-06-15 06:28:40|720518.6|718518.6|720505.7|718505.7|720559.7|718559.7|720491.3|718491.3|24
1623738530000|2021-06-15 06:28:50|720512.1|718512.1|720516.9|718516.9|720538.9|718538.9|720493.2|718493.2|28
1623738540000|2021-06-15 06:29:00|720541.8|718541.8|720518.5|718518.5|720541.8|718541.8|720510.3|718510.3|31
1623738550000|2021-06-15 06:29:10|720531.2|718531.2|720331.7|718331.7|720560.3|718560.3|720331.4|718331.4|25
1623738560000|2021-06-15 06:29:20|720348.4|718348.4|719984.5|717984.5|720348.4|718348.4|719913.6|717913.6|40
1623738570000|2021-06-15 06:29:30|719893.9|717893.9|719744.2|717744.2|719969.8|717969.8|719744.2|717744.2|38
1623738580000|2021-06-15 06:29:40|719760.3|717760.3|719775.9|717775.9|719798.1|717798.1|719703.2|717703.2|36
1623738590000|2021-06-15 06:29:50|719784.8|717784.8|719712.4|717712.4|719784.8|717784.8|719700.4|717700.4|39
1623738600000|2021-06-15 06:30:00|719718|717718|719606.2|717606.2|719718|717718|719447.3|717447.3|39
1623738610000|2021-06-15 06:30:10|719630.7|717630.7|719757|717757|719757|717757|719602.2|717602.2|40
1623738620000|2021-06-15 06:30:20|719766.8|717766.8|720121.7|718121.7|720132.4|718132.4|719714.8|717714.8|36
1623738630000|2021-06-15 06:30:30|720116.5|718116.5|719940.3|717940.3|720116.5|718116.5|719924.9|717924.9|30
1623738640000|2021-06-15 06:30:40|719936.9|717936.9|719853.5|717853.5|719949.9|717949.9|719850.4|717850.4|29
1623738650000|2021-06-15 06:30:50|719887.8|717887.8|719690.4|717690.4|719893.7|717893.7|719650|717650|29
1623738660000|2021-06-15 06:31:00|719692.9|717692.9|719734.7|717734.7|719734.7|717734.7|719675.1|717675.1|35
1623738670000|2021-06-15 06:31:10|719680|717680|720076.2|718076.2|720080.3|718080.3|719680|717680|36
1623738680000|2021-06-15 06:31:20|720097.8|718097.8|720099|718099|720114.1|718114.1|720059.6|718059.6|34
1623738690000|2021-06-15 06:31:30|720095.1|718095.1|719909.6|717909.6|720129.3|718129.3|719909.6|717909.6|36
1623738700000|2021-06-15 06:31:40|719912.7|717912.7|719808.4|717808.4|719916.7|717916.7|719737.4|717737.4|31
1623738710000|2021-06-15 06:31:50|719812.9|717812.9|719773.3|717773.3|719818.9|717818.9|719773.3|717773.3|31
1623738720000|2021-06-15 06:32:00|719772.6|717772.6|719760.5|717760.5|719823.2|717823.2|719760.5|717760.5|30
1623738730000|2021-06-15 06:32:10|719785.5|717785.5|719780.9|717780.9|719812.9|717812.9|719761.5|717761.5|30
1623738740000|2021-06-15 06:32:20|719811.3|717811.3|719759.4|717759.4|719811.3|717811.3|719730.1|717730.1|21
1623738750000|2021-06-15 06:32:30|719762.3|717762.3|719760|717760|719771.2|717771.2|719754.8|717754.8|20
1623738760000|2021-06-15 06:32:40|719781|717781|719750|717750|719781|717781|719733.5|717733.5|26
1623738770000|2021-06-15 06:32:50|719755.5|717755.5|719756|717756|719779.8|717779.8|719730.6|717730.6|25
1623738780000|2021-06-15 06:33:00|719749.5|717749.5|719806.2|717806.2|719821.5|717821.5|719730.2|717730.2|35
1623738790000|2021-06-15 06:33:10|719822.7|717822.7|719787|717787|719847.7|717847.7|719780.8|717780.8|30
1623738800000|2021-06-15 06:33:20|719778.1|717778.1|719803.9|717803.9|719803.9|717803.9|719767.1|717767.1|23
1623738810000|2021-06-15 06:33:30|719799.6|717799.6|719796.9|717796.9|719803.2|717803.2|719734.8|717734.8|23
1623738820000|2021-06-15 06:33:40|719796.3|717796.3|719781.4|717781.4|719805.9|717805.9|719779.8|717779.8|21
1623738830000|2021-06-15 06:33:50|719773|717773|720001.2|718001.2|720002.4|718002.4|719770.9|717770.9|31
1623738840000|2021-06-15 06:34:00|719979.8|717979.8|720036|718036|720119.4|718119.4|719963.8|717963.8|33
1623738850000|2021-06-15 06:34:10|720060.4|718060.4|719949.7|717949.7|720060.4|718060.4|719933|717933|34
1623738860000|2021-06-15 06:34:20|719948.6|717948.6|719841.3|717841.3|719968.8|717968.8|719798.4|717798.4|31
1623738870000|2021-06-15 06:34:30|719822.5|717822.5|719847.1|717847.1|719876|717876|719807.8|717807.8|33
1623738880000|2021-06-15 06:34:40|719853.4|717853.4|720128.2|718128.2|720264.9|718264.9|719853.4|717853.4|37
1623738890000|2021-06-15 06:34:50|720138.2|718138.2|720100|718100|720159.2|718159.2|720046.3|718046.3|35
1623738900000|2021-06-15 06:35:00|720132.3|718132.3|720063.3|718063.3|720143.5|718143.5|720063.3|718063.3|29
1623738910000|2021-06-15 06:35:10|720069|718069|720064|718064|720079.3|718079.3|720010.7|718010.7|30
1623738920000|2021-06-15 06:35:20|720066.7|718066.7|720079.6|718079.6|720101.3|718101.3|720066.7|718066.7|21
1623738930000|2021-06-15 06:35:30|720084.8|718084.8|720082.5|718082.5|720091.5|718091.5|720065.7|718065.7|22
1623738940000|2021-06-15 06:35:40|720073.9|718073.9|720028.5|718028.5|720074.3|718074.3|719966.4|717966.4|31
1623738950000|2021-06-15 06:35:50|720041.8|718041.8|720063.5|718063.5|720080.4|718080.4|719998.5|717998.5|35
1623738960000|2021-06-15 06:36:00|720045.8|718045.8|720173.1|718173.1|720185|718185|720032.5|718032.5|32
1623738970000|2021-06-15 06:36:10|720159.2|718159.2|720186.3|718186.3|720192.5|718192.5|720157.9|718157.9|31
1623738980000|2021-06-15 06:36:20|720184.1|718184.1|720162.9|718162.9|720208.8|718208.8|720155|718155|29
1623738990000|2021-06-15 06:36:30|720164|718164|720156.6|718156.6|720187.1|718187.1|720148.2|718148.2|32
1623739000000|2021-06-15 06:36:40|720163.2|718163.2|720176.9|718176.9|720191.3|718191.3|720135.3|718135.3|28
1623739010000|2021-06-15 06:36:50|720176.7|718176.7|720148.4|718148.4|720185.8|718185.8|720148.3|718148.3|27
1623739020000|2021-06-15 06:37:00|720150.5|718150.5|720173.3|718173.3|720188.1|718188.1|720150.5|718150.5|35
1623739030000|2021-06-15 06:37:10|720176.9|718176.9|720129.5|718129.5|720176.9|718176.9|720128|718128|24
1623739040000|2021-06-15 06:37:20|720128.4|718128.4|720113.7|718113.7|720138.2|718138.2|720087.8|718087.8|34
1623739050000|2021-06-15 06:37:30|720125.4|718125.4|720114.8|718114.8|720133.8|718133.8|720104.5|718104.5|28
1623739060000|2021-06-15 06:37:40|720122.3|718122.3|720105.1|718105.1|720123|718123|720101.4|718101.4|18
1623739070000|2021-06-15 06:37:50|720104.9|718104.9|720118.1|718118.1|720122.2|718122.2|720103.4|718103.4|17
1623739080000|2021-06-15 06:38:00|720109.5|718109.5|720164|718164|720164|718164|720109.5|718109.5|24
1623739090000|2021-06-15 06:38:10|720153.2|718153.2|720158.7|718158.7|720180.3|718180.3|720136.2|718136.2|24
1623739100000|2021-06-15 06:38:20|720167.4|718167.4|720164.9|718164.9|720169.9|718169.9|720160.2|718160.2|8
1623739110000|2021-06-15 06:38:30|720162.6|718162.6|720142.2|718142.2|720175.1|718175.1|720140.4|718140.4|24
1623739120000|2021-06-15 06:38:40|720155.2|718155.2|720148.6|718148.6|720177|718177|720128.4|718128.4|27
1623739130000|2021-06-15 06:38:50|720151.5|718151.5|720205|718205|720227.3|718227.3|720138.7|718138.7|28
1623739140000|2021-06-15 06:39:00|720199.9|718199.9|720179.2|718179.2|720208.5|718208.5|720178.7|718178.7|23
1623739150000|2021-06-15 06:39:10|720194.7|718194.7|720182.1|718182.1|720213.6|718213.6|720162.3|718162.3|28
1623739160000|2021-06-15 06:39:20|720188|718188|720175.3|718175.3|720206.7|718206.7|720175.3|718175.3|27
1623739170000|2021-06-15 06:39:30|720177|718177|720173.2|718173.2|720218.5|718218.5|720148.1|718148.1|29
1623739180000|2021-06-15 06:39:40|720158.4|718158.4|720167.9|718167.9|720176.2|718176.2|720151.8|718151.8|21
1623739190000|2021-06-15 06:39:50|720176.8|718176.8|720198.7|718198.7|720208.9|718208.9|720173.6|718173.6|19
1623739200000|2021-06-15 06:40:00|720195.7|718195.7|720184.7|718184.7|720200.4|718200.4|720169|718169|18
1623739210000|2021-06-15 06:40:10|720183.8|718183.8|720175.4|718175.4|720189|718189|720175.4|718175.4|9
1623739220000|2021-06-15 06:40:20|720180.3|718180.3|720188.9|718188.9|720210|718210|720180.3|718180.3|16
1623739230000|2021-06-15 06:40:30|720193.4|718193.4|720182.5|718182.5|720200|718200|720175.3|718175.3|18
1623739240000|2021-06-15 06:40:40|720185.1|718185.1|720163.5|718163.5|720203.2|718203.2|720163.5|718163.5|15
1623739250000|2021-06-15 06:40:50|720173.5|718173.5|720167.9|718167.9|720177.9|718177.9|720149.9|718149.9|17
1623739260000|2021-06-15 06:41:00|720157.4|718157.4|720273.5|718273.5|720300.3|718300.3|720153.8|718153.8|24
1623739270000|2021-06-15 06:41:10|720273.8|718273.8|720562.2|718562.2|720579.8|718579.8|720273.8|718273.8|32
1623739280000|2021-06-15 06:41:20|720562.4|718562.4|720411.3|718411.3|720570.9|718570.9|720399|718399|33
1623739290000|2021-06-15 06:41:30|720415.1|718415.1|720444.5|718444.5|720470.8|718470.8|720415.1|718415.1|23
1623739300000|2021-06-15 06:41:40|720443.1|718443.1|720440.2|718440.2|720445.1|718445.1|720435.8|718435.8|24
1623739310000|2021-06-15 06:41:50|720442|718442|720536.2|718536.2|720581.1|718581.1|720440.5|718440.5|24
1623739320000|2021-06-15 06:42:00|720527.8|718527.8|720528.3|718528.3|720679.5|719137.5|720137.5|718520.9|28
1623739330000|2021-06-15 06:42:10|720520|718520|720533.3|718533.3|720558|718558|720503.1|718503.1|25
1623739340000|2021-06-15 06:42:20|720534.3|718534.3|720536.5|718536.5|720549.5|718549.5|720523.9|718523.9|15
1623739350000|2021-06-15 06:42:30|720498.8|718498.8|720461.2|718461.2|720502.9|718502.9|720430.1|718430.1|29
1623739360000|2021-06-15 06:42:40|720453.8|718453.8|720376.2|718376.2|720473.2|718473.2|720367.4|718367.4|23
1623739370000|2021-06-15 06:42:50|720376.3|718376.3|720311.6|718311.6|720394.1|718394.1|720309.3|718309.3|30
1623739380000|2021-06-15 06:43:00|720307.4|718307.4|720514.9|718514.9|720535.3|718535.3|720261.9|718261.9|30
1623739390000|2021-06-15 06:43:10|720509.9|718509.9|720421.4|718421.4|720511.5|718511.5|720383|718383|27
1623739400000|2021-06-15 06:43:20|720407.8|718407.8|720395.9|718395.9|720411.8|718411.8|720357|718357|34
1623739410000|2021-06-15 06:43:30|720395.3|718395.3|720359.9|718359.9|720401.8|718401.8|720359.1|718359.1|19
1623739420000|2021-06-15 06:43:40|720358.4|718358.4|720498.9|718498.9|720520.9|718520.9|720352.4|718352.4|29
1623739430000|2021-06-15 06:43:50|720501.3|718501.3|720487.1|718487.1|720501.4|718501.4|720471.7|718471.7|27
1623739440000|2021-06-15 06:44:00|720489.6|718489.6|720474.5|718474.5|720492.6|718492.6|720460.9|718460.9|22
1623739450000|2021-06-15 06:44:10|720481.2|718481.2|720499.4|718499.4|720530.4|718530.4|720467.7|718467.7|19
1623739460000|2021-06-15 06:44:20|720508.7|718508.7|720644.7|718644.7|720672.9|718672.9|720498.8|718498.8|29
1623739470000|2021-06-15 06:44:30|720653.2|718653.2|720729.7|718729.7|720782.1|718782.1|720653.2|718653.2|36
1623739480000|2021-06-15 06:44:40|720738.5|718738.5|720851.9|718851.9|720876.8|718876.8|720738.5|718738.5|28
1623739490000|2021-06-15 06:44:50|720874.5|718874.5|720831.3|718831.3|720874.5|718874.5|720831.3|718831.3|22
1623739500000|2021-06-15 06:45:00|720837.4|718837.4|720786.6|718786.6|720838.1|718838.1|720781.9|718781.9|31
1623739510000|2021-06-15 06:45:10|720789|718789|720805.7|718805.7|720807.1|718807.1|720784.1|718784.1|20
1623739520000|2021-06-15 06:45:20|720806|718806|720771.2|718771.2|720806|718806|720758.5|718758.5|21
1623739530000|2021-06-15 06:45:30|720782.9|718782.9|720768.2|718768.2|720782.9|718782.9|720763.4|718763.4|16
1623739540000|2021-06-15 06:45:40|720771.2|718771.2|720760.2|718760.2|720790.1|718790.1|720760.2|718760.2|22
1623739550000|2021-06-15 06:45:50|720764.3|718764.3|720767.2|718767.2|720768.4|718768.4|720754.1|718754.1|20
1623739560000|2021-06-15 06:46:00|720765.4|718765.4|720771.5|718771.5|720780.3|718780.3|720765.2|718765.2|17
1623739570000|2021-06-15 06:46:10|720770.7|718770.7|720795.1|718795.1|720801.3|718801.3|720769.4|718769.4|18
1623739580000|2021-06-15 06:46:20|720795.6|718795.6|720799.4|718799.4|720801|718801|720786.1|718786.1|19
1623739590000|2021-06-15 06:46:30|720798.7|718798.7|720745.4|718745.4|720798.7|718798.7|720739.8|718739.8|25
1623739600000|2021-06-15 06:46:40|720751.3|718751.3|720745.6|718745.6|720758.4|718758.4|720739.9|718739.9|23
1623739610000|2021-06-15 06:46:50|720744.7|718744.7|720761.1|718761.1|720762.1|718762.1|720742.7|718742.7|20
1623739620000|2021-06-15 06:47:00|720754.8|718754.8|720738.5|718738.5|720763.2|718763.2|720738.5|718738.5|24
1623739630000|2021-06-15 06:47:10|720737.8|718737.8|720739.9|718739.9|720749|718749|720730.3|718730.3|22
1623739640000|2021-06-15 06:47:20|720739.2|718739.2|720751.1|718751.1|720752|718752|720735.4|718735.4|17
1623739650000|2021-06-15 06:47:30|720741.8|718741.8|720746.1|718746.1|720749.3|718749.3|720741|718741|9
1623739660000|2021-06-15 06:47:40|720745.7|718745.7|720716.2|718716.2|720745.7|718745.7|720713.5|718713.5|19
1623739670000|2021-06-15 06:47:50|720718|718718|720737.7|718737.7|720759.9|718759.9|720717.9|718717.9|25
1623739680000|2021-06-15 06:48:00|720744.6|718744.6|720736.1|718736.1|720753.6|718753.6|720734.2|718734.2|28
1623739690000|2021-06-15 06:48:10|720734.4|718734.4|720692|718692|720734.4|718734.4|720685.6|718685.6|31
1623739700000|2021-06-15 06:48:20|720693.5|718693.5|720442.3|718442.3|720721|718721|720431.6|718431.6|28
1623739710000|2021-06-15 06:48:30|720447.7|718447.7|720315.8|718315.8|720483.3|718483.3|720313|718313|35
1623739720000|2021-06-15 06:48:40|720325.1|718325.1|720356.2|718356.2|720417.8|718417.8|720315.6|718315.6|39
1623739730000|2021-06-15 06:48:50|720354.1|718354.1|720357.1|718357.1|720415.4|718415.4|720324.3|718324.3|29
1623739740000|2021-06-15 06:49:00|720378.2|718378.2|720358.1|718358.1|720430.1|718430.1|720287.9|718287.9|26
1623739750000|2021-06-15 06:49:10|720331.3|718331.3|720257.4|718257.4|720351|718351|720231.9|718231.9|33
1623739760000|2021-06-15 06:49:20|720254.3|718254.3|720340.5|718340.5|720340.5|718340.5|720223.1|718223.1|34
1623739770000|2021-06-15 06:49:30|720319.8|718319.8|720274.4|718274.4|720335.9|718335.9|720246.6|718246.6|30
1623739780000|2021-06-15 06:49:40|720300|718300|720352.2|718352.2|720353.9|718353.9|720232|718232|27
1623739790000|2021-06-15 06:49:50|720346.9|718346.9|720385.5|718385.5|720409.2|718409.2|720236|718236|32
1623739800000|2021-06-15 06:50:00|720392.9|718392.9|720351.7|718351.7|720399.5|718399.5|720304|718304|34
1623739810000|2021-06-15 06:50:10|720362.2|718362.2|720270.8|718270.8|720424.5|718424.5|720227.3|718227.3|37
1623739820000|2021-06-15 06:50:20|720268.1|718268.1|720220.3|718220.3|720302.7|718302.7|720185.3|718185.3|27
1623739830000|2021-06-15 06:50:30|720220.9|718220.9|719920.4|717920.4|720220.9|718220.9|719906.1|717906.1|36
1623739840000|2021-06-15 06:50:40|719903.4|717903.4|719983.3|717983.3|719986.3|717986.3|719903.4|717903.4|31
1623739850000|2021-06-15 06:50:50|719990.5|717990.5|719883.3|717883.3|720053.3|718053.3|719826.4|717826.4|33
1623739860000|2021-06-15 06:51:00|719880.3|717880.3|719898.9|717898.9|719898.9|717898.9|719875.5|717875.5|21
1623739870000|2021-06-15 06:51:10|719903.7|717903.7|719853.7|717853.7|719915|717915|719832.2|717832.2|20
1623739880000|2021-06-15 06:51:20|719852|717852|719895.3|717895.3|719895.3|717895.3|719824.6|717824.6|25
1623739890000|2021-06-15 06:51:30|719848.2|717848.2|719814.7|717814.7|719915.9|717915.9|719804.7|717804.7|29
1623739900000|2021-06-15 06:51:40|719806.6|717806.6|719684.5|717684.5|719825.6|717825.6|719544|717544|36
1623739910000|2021-06-15 06:51:50|719707.5|717707.5|719642.8|717642.8|719728.8|717728.8|719576|717576|39
1623739920000|2021-06-15 06:52:00|719593.6|717593.6|719695.1|717695.1|719695.1|717695.1|719575.4|717575.4|35
1623739930000|2021-06-15 06:52:10|719680.8|717680.8|719663.5|717663.5|719724.7|717724.7|719643|717643|35
1623739940000|2021-06-15 06:52:20|719669|717669|719733.6|717733.6|719743.3|717743.3|719665.8|717665.8|34
1623739950000|2021-06-15 06:52:30|719723.2|717723.2|719734.9|717734.9|719744.2|717744.2|719700.6|717700.6|24
1623739960000|2021-06-15 06:52:40|719731.4|717731.4|719776.7|717776.7|719805.6|717805.6|719724.3|717724.3|33
1623739970000|2021-06-15 06:52:50|719777|717777|719796|717796|719803.6|717803.6|719767.5|717767.5|27
1623739980000|2021-06-15 06:53:00|719792.1|717792.1|719980.1|717980.1|719989.7|717989.7|719787.8|717787.8|35
1623739990000|2021-06-15 06:53:10|719978.8|717978.8|719992.9|717992.9|719992.9|717992.9|719978.8|717978.8|24
1623740000000|2021-06-15 06:53:20|719991.3|717991.3|720032.4|718032.4|720044.5|718044.5|719980.8|717980.8|24
1623740010000|2021-06-15 06:53:30|720020.4|718020.4|720029.6|718029.6|720038.6|718038.6|720012.2|718012.2|27
1623740020000|2021-06-15 06:53:40|720027.5|718027.5|719995.5|717995.5|720067.8|718067.8|719995.5|717995.5|20
1623740030000|2021-06-15 06:53:50|720061.4|718061.4|720026.7|718026.7|720072.3|718072.3|719993.5|717993.5|28
1623740040000|2021-06-15 06:54:00|720000.5|718000.5|719989|717989|720027.5|718027.5|719974.2|717974.2|27
1623740050000|2021-06-15 06:54:10|719977.9|717977.9|719999.7|717999.7|720009.3|718009.3|719921|717921|33
1623740060000|2021-06-15 06:54:20|720011.9|718011.9|719994.8|717994.8|720088.8|718088.8|719983.1|717983.1|32
1623740070000|2021-06-15 06:54:30|720066.1|718066.1|720075.2|718075.2|720092.9|718092.9|720011.5|718011.5|26
1623740080000|2021-06-15 06:54:40|720081.5|718081.5|720066.7|718066.7|720088.3|718088.3|720061.5|718061.5|17
1623740090000|2021-06-15 06:54:50|720060.1|718060.1|720046.9|718046.9|720073.9|718073.9|720000.9|718000.9|28
1623740100000|2021-06-15 06:55:00|720041|718041|719914.6|717914.6|720074|718074|719874.8|717874.8|31
1623740110000|2021-06-15 06:55:10|719961.2|717961.2|719907.6|717907.6|719961.2|717961.2|719861.7|717861.7|29
1623740120000|2021-06-15 06:55:20|719902.6|717902.6|719893.4|717893.4|719938.3|717938.3|719854.8|717854.8|36
1623740130000|2021-06-15 06:55:30|719895.7|717895.7|719873.8|717873.8|719926.5|717926.5|719858.1|717858.1|33
1623740140000|2021-06-15 06:55:40|719901.4|717901.4|719920|717920|719951|717951|719882.8|717882.8|33
1623740150000|2021-06-15 06:55:50|719916.1|717916.1|719924|717924|720005.5|718005.5|719820.4|717820.4|33
1623740160000|2021-06-15 06:56:00|719953.4|717953.4|719975.6|717975.6|720005.6|718005.6|719942.9|717942.9|29
1623740170000|2021-06-15 06:56:10|719978.4|717978.4|719943.3|717943.3|719994.2|717994.2|719943.3|717943.3|27
1623740180000|2021-06-15 06:56:20|719939.8|717939.8|720013.6|718013.6|720033.2|718033.2|719929.3|717929.3|22
1623740190000|2021-06-15 06:56:30|720013.3|718013.3|720364.6|718364.6|720376.3|718376.3|720011.1|718011.1|30
1623740200000|2021-06-15 06:56:40|720375.1|718375.1|720429|718429|720485.5|718485.5|720375.1|718375.1|25
1623740210000|2021-06-15 06:56:50|720429.9|718429.9|720481.6|718481.6|720481.6|718481.6|720421.1|718421.1|32
1623740220000|2021-06-15 06:57:00|720456.5|718456.5|720484.7|718484.7|720514.1|718514.1|720451.5|718451.5|28
1623740230000|2021-06-15 06:57:10|720489.6|718489.6|720502.9|718502.9|720543.5|718543.5|720430.1|718430.1|27
1623740240000|2021-06-15 06:57:20|720507.5|718507.5|720560.5|718560.5|720581.5|718581.5|720474.7|718474.7|27
1623740250000|2021-06-15 06:57:30|720533.2|718533.2|720543.9|718543.9|720606.5|718606.5|720510.6|718510.6|29
1623740260000|2021-06-15 06:57:40|720559.1|718559.1|720560.5|718560.5|720584.2|718584.2|720474.2|718474.2|25
1623740270000|2021-06-15 06:57:50|720553.6|718553.6|720518.1|718518.1|720578.9|718578.9|720483.6|718483.6|32
1623740280000|2021-06-15 06:58:00|720504.5|718504.5|720598.9|718598.9|720598.9|718598.9|720492.7|718492.7|28
1623740290000|2021-06-15 06:58:10|720629.1|718629.1|720602|718602|720629.1|718629.1|720537.3|718537.3|28
1623740300000|2021-06-15 06:58:20|720570.3|718570.3|720622|718622|720739.6|718739.6|720518.8|718518.8|30
1623740310000|2021-06-15 06:58:30|720596.5|718596.5|720539.6|718539.6|720596.5|718596.5|720538.1|718538.1|25
1623740320000|2021-06-15 06:58:40|720517.8|718517.8|720560.9|718560.9|720598|718598|720517.8|718517.8|27
1623740330000|2021-06-15 06:58:50|720569.4|718569.4|720444.5|718444.5|720569.4|718569.4|720442.2|718442.2|30
1623740340000|2021-06-15 06:59:00|720461.8|718461.8|720602.6|718602.6|720616|718616|720456.1|718456.1|37
1623740350000|2021-06-15 06:59:10|720608.7|718608.7|720628.1|718628.1|720647.2|718647.2|720585.8|718585.8|27
1623740360000|2021-06-15 06:59:20|720628.8|718628.8|720638.3|718638.3|720648.4|718648.4|720611.7|718611.7|23
1623740370000|2021-06-15 06:59:30|720637.8|718637.8|720616.9|718616.9|720639.6|718639.6|720609.8|718609.8|29
1623740380000|2021-06-15 06:59:40|720628.4|718628.4|720634.6|718634.6|720644.7|718644.7|720617.2|718617.2|25
1623740390000|2021-06-15 06:59:50|720633|718633|720616.6|718616.6|720633|718633|720600.8|718600.8|22
1623740400000|2021-06-15 07:00:00|720601.5|718601.5|720574.5|718574.5|720601.5|718601.5|720567.7|718567.7|33
1623740410000|2021-06-15 07:00:10|720573.4|718573.4|720590.3|718590.3|720593.6|718593.6|720568.2|718568.2|32
1623740420000|2021-06-15 07:00:20|720582.1|718582.1|720335.8|718335.8|720617.2|718617.2|720335.8|718335.8|31
1623740430000|2021-06-15 07:00:30|720344.3|718344.3|719883.5|717883.5|720359.2|718776.9|719371.2|717853.6|39
1623740440000|2021-06-15 07:00:40|719901.8|717901.8|719955.4|717955.4|720077.9|718077.9|719821|717821|38
1623740450000|2021-06-15 07:00:50|719947.5|717947.5|719759.8|717759.8|719947.5|717947.5|719729.8|717729.8|38
1623740460000|2021-06-15 07:01:00|719747.3|717747.3|720001.3|718001.3|720081|718298.4|719286.7|717747.3|35
1623740470000|2021-06-15 07:01:10|719998.2|717998.2|720580.7|718580.7|720580.7|718580.7|719998.2|717998.2|37
1623740480000|2021-06-15 07:01:20|720575.3|718575.3|720373.8|718373.8|720575.3|718575.3|720252|718252|35
1623740490000|2021-06-15 07:01:30|720376|718376|720296.5|718296.5|720515.3|718515.3|720292|718292|37
1623740500000|2021-06-15 07:01:40|720276.4|718276.4|720208.3|718208.3|720336.5|718336.5|720203.2|718203.2|37
1623740510000|2021-06-15 07:01:50|720215.9|718215.9|720169.3|718169.3|720263.6|718263.6|720102.4|718102.4|32
1623740520000|2021-06-15 07:02:00|720176.4|718176.4|720235.4|718235.4|720235.4|718235.4|720168.4|718168.4|34
1623740530000|2021-06-15 07:02:10|720225.6|718225.6|720517.8|718517.8|720525|718525|720225.6|718225.6|35
1623740540000|2021-06-15 07:02:20|720533.3|718533.3|720583.6|718583.6|720616.5|718616.5|720525.6|718525.6|36
1623740550000|2021-06-15 07:02:30|720574.9|718574.9|720431.9|718431.9|720621.7|718621.7|720431.9|718431.9|35
1623740560000|2021-06-15 07:02:40|720415.7|718415.7|720359.4|718359.4|720442.1|718442.1|720353.9|718353.9|32
1623740570000|2021-06-15 07:02:50|720350.5|718350.5|720351.5|718351.5|720427|718836|719836|718340.8|33
1623740580000|2021-06-15 07:03:00|720366.6|718366.6|719827.6|718827.6|720407.9|718834.5|719827.6|718287.4|36
1623740590000|2021-06-15 07:03:10|719835.1|718835.1|720300.5|718300.5|720369.6|718873.5|719807.8|718299.4|30
1623740600000|2021-06-15 07:03:20|720299.6|718299.6|720190.1|718190.1|720303.8|718747.5|719702.5|718185.3|33
1623740610000|2021-06-15 07:03:30|720190.2|718190.2|720363.7|718363.7|720369|718717.8|719717.8|718189.6|24
1623740620000|2021-06-15 07:03:40|720364.3|718364.3|720300.5|718300.5|720364.5|718364.5|720300.5|718300.5|27
1623740630000|2021-06-15 07:03:50|720296|718296|720156|718156|720299.1|718689.8|719642.7|718141.4|32
1623740640000|2021-06-15 07:04:00|720151.5|718151.5|719604.7|718604.7|720170.7|718686.5|719604.7|718151.5|28
1623740650000|2021-06-15 07:04:10|719593|718593|719639.1|718639.1|720167.8|718647.6|719593|718149|31
1623740660000|2021-06-15 07:04:20|719639.7|718639.7|720089.7|718089.7|720129.2|718642.2|719639.7|718087.8|19
1623740670000|2021-06-15 07:04:30|720094.6|718094.6|719586.6|718586.6|720124.2|718586.6|719584.5|718073.8|31
1623740680000|2021-06-15 07:04:40|719588.8|718588.8|719531.9|718531.9|720122.1|718588.8|719531.9|718048.7|32
1623740690000|2021-06-15 07:04:50|719532|718532|719626.7|718626.7|720138.5|718626.7|719532|718038.7|34
1623740700000|2021-06-15 07:05:00|719637.1|718637.1|720147.8|718147.8|720159.8|718691|719633|718145.1|34
1623740710000|2021-06-15 07:05:10|720142.8|718142.8|720147.8|718147.8|720162.7|718162.7|720138.4|718138.4|31
1623740720000|2021-06-15 07:05:20|720148.2|718148.2|720162.5|718162.5|720169.2|718594.3|719594.3|718094.6|29
1623740730000|2021-06-15 07:05:30|720161.3|718161.3|719686.6|718686.6|720177.2|718686.8|719666.4|718161.3|26
1623740740000|2021-06-15 07:05:40|719686.2|718686.2|719795.6|718795.6|719808.8|718808.8|719686|718686|32
1623740750000|2021-06-15 07:05:50|719796.7|718796.7|720345.4|718345.4|720353.6|718802.5|719796.7|718339|23
1623740760000|2021-06-15 07:06:00|720345.8|718345.8|719916.4|718916.4|720346|718959.7|719912.5|718345.8|30
1623740770000|2021-06-15 07:06:10|719917.7|718917.7|719950|718950|719953.5|718953.5|719912.5|718912.5|21
1623740780000|2021-06-15 07:06:20|719946.6|718946.6|719914.1|718914.1|719946.6|718946.6|719911.9|718911.9|25
1623740790000|2021-06-15 07:06:30|719809.4|718809.4|720270.4|718270.4|720270.4|718809.4|719738.5|718268.3|27
1623740800000|2021-06-15 07:06:40|720271.9|718271.9|720222|718222|720282.5|718860.2|719794.2|718222|33
1623740810000|2021-06-15 07:06:50|720224.7|718224.7|720211.2|718211.2|720224.7|718654.5|719629.4|718135.8|28
1623740820000|2021-06-15 07:07:00|719710.4|718710.4|719548|718548|720135.9|718710.4|719548|718044.9|34
1623740830000|2021-06-15 07:07:10|719547.7|718547.7|719561.7|718561.7|720109.5|718612.3|719541.6|718039.5|29
1623740840000|2021-06-15 07:07:20|719561.5|718561.5|719490.7|718490.7|719986.2|718563.3|719468.7|717983.8|29
1623740850000|2021-06-15 07:07:30|719512.9|718512.9|719440.2|718440.2|719516.2|718516.2|719423.5|718423.5|26
1623740860000|2021-06-15 07:07:40|719436.6|718436.6|719468.6|718468.6|719498.6|718498.6|719435.8|718435.8|32
1623740870000|2021-06-15 07:07:50|719450.4|718450.4|719474.6|718474.6|719474.8|718474.8|719439|718439|26
1623740880000|2021-06-15 07:08:00|719472.4|718472.4|719490.8|718490.8|719490.8|718490.8|719442.2|718442.2|27
1623740890000|2021-06-15 07:08:10|719491|718491|719474.9|718474.9|719540.8|718540.8|719468.4|718468.4|30
1623740900000|2021-06-15 07:08:20|719475.6|718475.6|719483.4|718483.4|719927.2|718497|719426.2|717927.2|32
1623740910000|2021-06-15 07:08:30|719484|718484|719897.5|717897.5|719897.5|718531.9|719460.2|717895.7|30
1623740920000|2021-06-15 07:08:40|719896|717896|719418|718418|719908.1|718418|719401.6|717896|21
1623740930000|2021-06-15 07:08:50|719413.4|718413.4|720207.7|718207.7|720207.7|718649|719377|717854.1|36
1623740940000|2021-06-15 07:09:00|719721.2|718721.2|720212.2|718212.2|720223.9|718721.2|719698.5|718187.7|36
1623740950000|2021-06-15 07:09:10|720212.9|718212.9|720216.4|718216.4|720216.4|718216.4|720152.5|718152.5|32
1623740960000|2021-06-15 07:09:20|720213.1|718213.1|719859.2|718859.2|720268|718859.2|719834.6|718201.9|34
1623740970000|2021-06-15 07:09:30|719859.3|718859.3|720448.7|718448.7|720449.2|718882.2|719855.1|718398.6|34
1623740980000|2021-06-15 07:09:40|720443.9|718443.9|719954|718954|720448.2|718956.8|719950.1|718443.7|22
1623740990000|2021-06-15 07:09:50|719954.1|718954.1|720282.3|718282.3|720294.1|718960.5|719810.3|718256.1|28
1623741000000|2021-06-15 07:10:00|720286|718286|719949.6|717949.6|720291|718291|719937.1|717937.1|37
1623741010000|2021-06-15 07:10:10|719955.5|717955.5|719465.8|718465.8|719955.5|718465.8|719465.8|717935.6|33
1623741020000|2021-06-15 07:10:20|719471.8|718471.8|719451|718451|719974.5|718474.7|719451|717961.1|28
1623741030000|2021-06-15 07:10:30|719452.6|718452.6|719897.2|717897.2|719923.4|718452.6|719410.9|717897.2|28
1623741040000|2021-06-15 07:10:40|719898.8|717898.8|719888.5|717888.5|719904.7|717904.7|719863|717863|27
1623741050000|2021-06-15 07:10:50|719887.9|717887.9|719914|717914|719930.5|717930.5|719887.3|717887.3|22
1623741060000|2021-06-15 07:11:00|719912.7|717912.7|719436.3|718436.3|719992.2|718512.6|719434.6|717912.7|28
1623741070000|2021-06-15 07:11:10|719430|718430|719404.4|718404.4|719908.4|718430|719391.4|717887.6|24
1623741080000|2021-06-15 07:11:20|719416.2|718416.2|719922.6|717922.6|719922.6|718416.2|719416.2|717916|15
1623741090000|2021-06-15 07:11:30|719921|717921|719397.2|718397.2|719921|718410.8|719397.2|717920.4|21
1623741100000|2021-06-15 07:11:40|719397.1|718397.1|719389.1|718389.1|719398.3|718398.3|719384.3|718384.3|29
1623741110000|2021-06-15 07:11:50|719388.2|718388.2|719376.5|718376.5|719869.9|718392.1|719366.1|717868.7|26
1623741120000|2021-06-15 07:12:00|719373.1|718373.1|719375.8|718375.8|719383.3|718383.3|719371.8|718371.8|22
1623741130000|2021-06-15 07:12:10|719376|718376|719351.7|718351.7|719828.6|718376|719217.4|717779.6|36
1623741140000|2021-06-15 07:12:20|719355|718355|719363.4|718363.4|719363.4|718363.4|719331.1|718331.1|31
1623741150000|2021-06-15 07:12:30|719332.1|718332.1|719233|718233|719335.4|718335.4|719227.6|718227.6|31
1623741160000|2021-06-15 07:12:40|719235|718235|719183.5|718183.5|719697|718235|719177.7|717645.6|28
1623741170000|2021-06-15 07:12:50|719183.1|718183.1|719152.2|718152.2|719652.5|718183.1|719148|717649.7|30
1623741180000|2021-06-15 07:13:00|719162.9|718162.9|719166.1|718166.1|719170|718170|719137.6|718137.6|27
1623741190000|2021-06-15 07:13:10|719166.7|718166.7|719262.2|717262.2|719378.7|718166.7|718929.1|717262.2|37
1623741200000|2021-06-15 07:13:20|719251.5|717251.5|719429.4|717429.4|719429.4|717906.7|718842.6|717251.5|39
1623741210000|2021-06-15 07:13:30|719450.6|717450.6|719510.9|717510.9|719532|718024.8|719018.8|717450.6|34
1623741220000|2021-06-15 07:13:40|719510.6|717510.6|719412.7|717412.7|719517|718029|719012.9|717410.9|30
1623741230000|2021-06-15 07:13:50|719411.1|717411.1|719341.2|717341.2|719420.4|717420.4|719339.7|717339.7|30
1623741240000|2021-06-15 07:14:00|719339.3|717339.3|719388.4|717388.4|719400|717400|719333.8|717333.8|35
1623741250000|2021-06-15 07:14:10|719387.5|717387.5|718892.4|717892.4|719432.8|717894.6|718882.8|717387.5|31
1623741260000|2021-06-15 07:14:20|718890.1|717890.1|718769.1|717769.1|718894.9|717894.9|718748.8|717748.8|30
1623741270000|2021-06-15 07:14:30|718766.2|717766.2|719263.5|717263.5|719326.4|717862.7|718766.2|717261.4|31
1623741280000|2021-06-15 07:14:40|719263.8|717263.8|719346.8|717346.8|719363.7|717363.7|719262.4|717262.4|30
1623741290000|2021-06-15 07:14:50|719358|717358|719399.4|717399.4|719399.4|717867.2|718845.9|717283.6|33
1623741300000|2021-06-15 07:15:00|719390.6|717390.6|718885.1|717885.1|719409.4|717885.2|718872.5|717335|37
1623741310000|2021-06-15 07:15:10|719389.6|717389.6|719381|717381|719393.9|717393.9|719358.2|717358.2|31
1623741320000|2021-06-15 07:15:20|719383.9|717383.9|718957.4|717957.4|719468.7|717957.4|718950.5|717383.9|28
1623741330000|2021-06-15 07:15:30|718954.3|717954.3|718959|717959|719466.6|717972.2|718933.8|717460.8|34
1623741340000|2021-06-15 07:15:40|718958.8|717958.8|719024.5|718024.5|719540.9|718024.5|718954.8|717465.8|28
1623741350000|2021-06-15 07:15:50|719020.8|718020.8|719131.3|718131.3|719131.3|718131.3|718996.5|717996.5|32
1623741360000|2021-06-15 07:16:00|719132.8|718132.8|719197|718197|719202|718202|719118.1|718118.1|30
1623741370000|2021-06-15 07:16:10|719191.4|718191.4|719212.3|718212.3|719212.3|718212.3|719091.4|718091.4|35
1623741380000|2021-06-15 07:16:20|719217.9|718217.9|719196.3|718196.3|719218.4|718218.4|719190.9|718190.9|31
1623741390000|2021-06-15 07:16:30|719176.2|718176.2|719149.3|718149.3|719185.6|718185.6|719142.2|718142.2|26
1623741400000|2021-06-15 07:16:40|719143.2|718143.2|718977.7|717977.7|719150.9|718150.9|718889.5|717889.5|35
1623741410000|2021-06-15 07:16:50|718980.8|717980.8|719027.5|718027.5|719027.5|718027.5|718980.8|717980.8|32
1623741420000|2021-06-15 07:17:00|719029.4|718029.4|719023.7|718023.7|719540|718059.9|718995.2|717495.1|31
1623741430000|2021-06-15 07:17:10|719023.2|718023.2|719113.6|718113.6|719113.6|718113.6|719006.2|718006.2|30
1623741440000|2021-06-15 07:17:20|719112|718112|719583.4|717583.4|719583.4|718125|719045.8|717583.4|35
1623741450000|2021-06-15 07:17:30|719100|718100|719613.2|717613.2|719624.9|718117.7|719087.2|717609.7|33
1623741460000|2021-06-15 07:17:40|719602.8|717602.8|718988.5|717988.5|719602.8|718075.9|718988.5|717602.8|35
1623741470000|2021-06-15 07:17:50|718989|717989|719038.1|718038.1|719046.9|718046.9|718989|717989|23
1623741480000|2021-06-15 07:18:00|719035.3|718035.3|719249.3|717249.3|719394.6|718035.3|718763.8|717247.6|36
1623741490000|2021-06-15 07:18:10|719249.8|717249.8|719317.4|717317.4|719317.4|717806.6|718741.5|717226.5|31
1623741500000|2021-06-15 07:18:20|719317.3|717317.3|718769.7|717769.7|719320.2|717781.3|718747.9|717261.8|35
1623741510000|2021-06-15 07:18:30|718770.3|717770.3|718799.5|717799.5|719317|717838.5|718728|717224.9|35
1623741520000|2021-06-15 07:18:40|718809.8|717809.8|718741.2|717741.2|719317|717811.9|718732.6|717256.6|37
1623741530000|2021-06-15 07:18:50|718742.4|717742.4|718765.1|717765.1|718765.1|717765.1|718725.9|717725.9|27
1623741540000|2021-06-15 07:19:00|718767.9|717767.9|718617.5|717617.5|719127.8|717767.9|718569.7|717070.6|38
1623741550000|2021-06-15 07:19:10|718632.3|717632.3|718620|717620|719143.6|717667.5|718618.7|717143.6|32
1623741560000|2021-06-15 07:19:20|718623|717623|718690.7|717690.7|718695.6|717695.6|718623|717623|32
1623741570000|2021-06-15 07:19:30|718691|717691|718722.3|717722.3|719211|717783.7|718691|717205.5|26
1623741580000|2021-06-15 07:19:40|718717.3|717717.3|718729.5|717729.5|719229.4|717732.9|718702.7|717217.5|31
1623741590000|2021-06-15 07:19:50|718734.5|717734.5|718809.5|717809.5|719313.4|717811.7|718734.5|717290.2|25
1623741600000|2021-06-15 07:20:00|718802.2|717802.2|719365.7|717365.7|719372.5|717842.9|718800.4|717312|34
1623741610000|2021-06-15 07:20:10|719365.6|717365.6|718680.2|717680.2|719365.6|717841.2|718680.2|717187.3|33
1623741620000|2021-06-15 07:20:20|718680.5|717680.5|718784.4|717784.4|719299.2|717789.1|718667.4|717179.2|33
1623741630000|2021-06-15 07:20:30|718787.1|717787.1|718680.7|717680.7|719335.5|717823.7|718644.9|717138.1|37
1623741640000|2021-06-15 07:20:40|718676.7|717676.7|718601.6|717601.6|718676.7|717676.7|718601.6|717601.6|34
1623741650000|2021-06-15 07:20:50|718602.3|717602.3|718599.3|717599.3|718605.1|717605.1|718594.9|717594.9|23
1623741660000|2021-06-15 07:21:00|718599.5|717599.5|719179.8|717179.8|719185|717616.3|718589.8|717095.3|29
1623741670000|2021-06-15 07:21:10|719179.3|717179.3|719189.3|717189.3|719201.4|717201.4|719177.3|717177.3|30
1623741680000|2021-06-15 07:21:20|719181.3|717181.3|719234.9|717234.9|719240.5|717672.4|718664.4|717144.2|37
1623741690000|2021-06-15 07:21:30|719236.9|717236.9|718726.1|717726.1|719236.9|717736.4|718720.2|717223|31
1623741700000|2021-06-15 07:21:40|718725.8|717725.8|718742.5|717742.5|718744.4|717744.4|718697.3|717697.3|27
1623741710000|2021-06-15 07:21:50|718742|717742|718762.1|717762.1|719279.5|717776.2|718742|717261.6|30
1623741720000|2021-06-15 07:22:00|718765.2|717765.2|718785.6|717785.6|719294.5|717801|718751.8|717250.4|38
1623741730000|2021-06-15 07:22:10|718785.2|717785.2|718653.9|717653.9|719342.3|717785.7|718638.7|717340.7|36
1623741740000|2021-06-15 07:22:20|718652.1|717652.1|719243.2|717243.2|719252|717737.1|718652.1|717189.5|32
1623741750000|2021-06-15 07:22:30|719218.7|717218.7|719239|717239|719245.4|717245.4|719211.5|717211.5|23
1623741760000|2021-06-15 07:22:40|719240.3|717240.3|719200.7|717200.7|719240.3|717728.9|718700.4|717180.7|33
1623741770000|2021-06-15 07:22:50|719203.1|717203.1|719186|717186|719208.7|717208.7|719183.8|717183.8|25
1623741780000|2021-06-15 07:23:00|719185.6|717185.6|719193.7|717193.7|719198.1|717198.1|719180.6|717180.6|31
1623741790000|2021-06-15 07:23:10|719194.1|717194.1|719218.2|717218.2|719225.6|717225.6|719194.1|717194.1|28
1623741800000|2021-06-15 07:23:20|719219.4|717219.4|718709.5|717709.5|719219.8|717709.5|718692.7|717193.8|25
1623741810000|2021-06-15 07:23:30|718704.4|717704.4|719224.9|717224.9|719225.8|717727.5|718704.1|717218.2|26
1623741820000|2021-06-15 07:23:40|719280.6|717280.6|718797.9|717797.9|719344.4|717814|718785.1|717280.6|29
1623741830000|2021-06-15 07:23:50|718802.7|717802.7|718790.8|717790.8|718805.2|717805.2|718788.9|717788.9|30
1623741840000|2021-06-15 07:24:00|718775.6|717775.6|718751.9|717751.9|719256.2|717775.6|718728.5|717219.9|32
1623741850000|2021-06-15 07:24:10|718739.7|717739.7|719176.7|717176.7|719190.8|717748.7|718664.8|717162.2|36
1623741860000|2021-06-15 07:24:20|719173.6|717173.6|718630|717630|719225.1|717715.4|718622.7|717173.6|32
1623741870000|2021-06-15 07:24:30|718624.4|717624.4|718676.4|717676.4|719147.2|717683|718624.4|717128.2|33
1623741880000|2021-06-15 07:24:40|718677.2|717677.2|718722.7|717722.7|719224|717734.2|718676.9|717185.9|36
1623741890000|2021-06-15 07:24:50|718723.5|717723.5|718705.5|717705.5|719243.4|717736.5|718705.5|717212.9|31
1623741900000|2021-06-15 07:25:00|718706.8|717706.8|718664.4|717664.4|718706.8|717706.8|718658.3|717658.3|34
1623741910000|2021-06-15 07:25:10|718661.8|717661.8|718670.2|717670.2|718676.6|717676.6|718661.8|717661.8|27
1623741920000|2021-06-15 07:25:20|718669.8|717669.8|719158.8|717158.8|719158.8|717670.3|718630|717158.8|23
1623741930000|2021-06-15 07:25:30|719160.1|717160.1|719055.7|717055.7|719160.1|717599.8|718537.6|717042.6|35
1623741940000|2021-06-15 07:25:40|719059|717059|718560.4|717560.4|719059.5|717560.5|718560.4|717040.3|20
1623741950000|2021-06-15 07:25:50|718557.3|717557.3|719041.5|717041.5|719064.9|717561.4|718557.3|717031.3|35
1623741960000|2021-06-15 07:26:00|719040|717040|719027.7|717027.7|719052.6|717548.7|718495.2|717027.7|34
1623741970000|2021-06-15 07:26:10|719044.7|717044.7|718495.3|717495.3|719048.2|717536.7|718483.9|717004|32
1623741980000|2021-06-15 07:26:20|718494.4|717494.4|718442.2|717442.2|718949|717497.7|718428.7|716946.1|30
1623741990000|2021-06-15 07:26:30|718440.8|717440.8|718370.3|717370.3|718448.4|717448.4|718370.3|717370.3|24
1623742000000|2021-06-15 07:26:40|718870.2|716870.2|718514.2|717514.2|718997.3|717520.8|718374.3|716870.2|36
1623742010000|2021-06-15 07:26:50|718505.4|717505.4|718944.2|716944.2|719155.7|717649.4|718443.1|716931.9|39
1623742020000|2021-06-15 07:27:00|718929.4|716929.4|718394.9|717394.9|718929.4|717428.2|718362.3|716871.6|38
1623742030000|2021-06-15 07:27:10|718385.7|717385.7|719100.6|717100.6|719100.6|717587.9|718385.7|716965.1|39
1623742040000|2021-06-15 07:27:20|719100.1|717100.1|719113.4|717113.4|719119.1|717119.1|719097.8|717097.8|31
1623742050000|2021-06-15 07:27:30|719121|717121|718623|717623|719165.7|717654.6|718601.4|717121|40
1623742060000|2021-06-15 07:27:40|719125.1|717125.1|719115.5|717115.5|719140.6|717645.4|718620.7|717097.6|36
1623742070000|2021-06-15 07:27:50|719113.1|717113.1|718985.1|716985.1|719113.1|717650|718527.2|716985.1|30
1623742080000|2021-06-15 07:28:00|718989.9|716989.9|718990.4|716990.4|719041|717523.4|718480.9|716984|35
1623742090000|2021-06-15 07:28:10|719004|717004|718512.6|717512.6|719033|717553|718512.6|716985.2|34
1623742100000|2021-06-15 07:28:20|719022.8|717022.8|718554.8|717554.8|719049.3|717556.1|718528.9|717011.3|30
1623742110000|2021-06-15 07:28:30|718553.8|717553.8|718601.5|717601.5|718603.8|717603.8|718550.8|717550.8|35
1623742120000|2021-06-15 07:28:40|718599.8|717599.8|719167.4|717167.4|719186.8|717639.2|718595|717077.4|37
1623742130000|2021-06-15 07:28:50|719167.2|717167.2|719068.9|717068.9|719180.3|717653.8|718604.2|717068.9|34
1623742140000|2021-06-15 07:29:00|718530.3|717530.3|718582.7|717582.7|719111.4|717650.2|718527.2|717103.5|34
1623742150000|2021-06-15 07:29:10|718594.3|717594.3|718535.3|717535.3|719098.1|717599.7|718535.3|717080.4|29
1623742160000|2021-06-15 07:29:20|718587.4|717587.4|719106|717106|719113.3|717602.8|718587.4|717090.4|26
1623742170000|2021-06-15 07:29:30|719099.8|717099.8|719136.7|717136.7|719147.9|717645.5|718643.2|717091.7|28
1623742180000|2021-06-15 07:29:40|719135.6|717135.6|719117.5|717117.5|719162.2|717162.2|719117.5|717117.5|30
1623742190000|2021-06-15 07:29:50|719122.2|717122.2|719116|717116|719134|717134|719109.4|717109.4|28
1623742200000|2021-06-15 07:30:00|719116.5|717116.5|718660|717660|719123.6|717669.5|718624.3|717099.4|31
1623742210000|2021-06-15 07:30:10|718660.8|717660.8|719162.4|717162.4|719177.1|717687.7|718650|717155.9|28
1623742220000|2021-06-15 07:30:20|718660.2|717660.2|718625|717625|718660.5|717660.5|718606|717606|27
1623742230000|2021-06-15 07:30:30|718619.6|717619.6|718634.1|717634.1|718673.2|717673.2|718619.6|717619.6|31
1623742240000|2021-06-15 07:30:40|718631.1|717631.1|718656.5|717656.5|718702.2|717702.2|718626.4|717626.4|35
1623742250000|2021-06-15 07:30:50|718662.5|717662.5|718648.4|717648.4|718662.5|717662.5|718647.7|717647.7|21
1623742260000|2021-06-15 07:31:00|718645.7|717645.7|718664.1|717664.1|718672.9|717672.9|718645.7|717645.7|27
1623742270000|2021-06-15 07:31:10|718664.8|717664.8|718659|717659|718688.4|717688.4|718659|717659|26
1623742280000|2021-06-15 07:31:20|718657.4|717657.4|718632.9|717632.9|718663.1|717663.1|718629.2|717629.2|27
1623742290000|2021-06-15 07:31:30|718620.3|717620.3|718620.8|717620.8|718624.6|717624.6|718615.7|717615.7|23
1623742300000|2021-06-15 07:31:40|718617.5|717617.5|718614.7|717614.7|718621.8|717621.8|718606.4|717606.4|19
1623742310000|2021-06-15 07:31:50|718615.5|717615.5|718494.6|717494.6|718615.5|717615.5|718480.5|717480.5|24
1623742320000|2021-06-15 07:32:00|718492.4|717492.4|718369.8|717369.8|718937.5|717492.4|718369.8|716893.7|35
1623742330000|2021-06-15 07:32:10|718363|717363|718387.9|717387.9|718442.4|717442.4|718353.5|717353.5|32
1623742340000|2021-06-15 07:32:20|718394.3|717394.3|718545|717545|718545|717545|718377|717377|35
1623742350000|2021-06-15 07:32:30|718552.4|717552.4|718564|717564|718572.3|717572.3|718534.9|717534.9|35
1623742360000|2021-06-15 07:32:40|718561.8|717561.8|718640.3|717640.3|719067|717649.5|718561.8|717067|37
1623742370000|2021-06-15 07:32:50|718638.2|717638.2|718644.5|717644.5|718650.4|717650.4|718627.5|717627.5|29
1623742380000|2021-06-15 07:33:00|718650.8|717650.8|718594.1|717594.1|719131|717652.7|718594.1|717119|29
1623742390000|2021-06-15 07:33:10|718552.7|717552.7|718626.7|717626.7|718691.7|717691.7|718540.5|717540.5|36
1623742400000|2021-06-15 07:33:20|718627.6|717627.6|718674.1|717674.1|718677.6|717677.6|718627.6|717627.6|37
1623742410000|2021-06-15 07:33:30|718681.4|717681.4|718684.8|717684.8|718687.4|717687.4|718670.3|717670.3|29
1623742420000|2021-06-15 07:33:40|718677.3|717677.3|718785.6|717785.6|719167.6|717816.5|718660.7|717167.6|36
1623742430000|2021-06-15 07:33:50|718750|717750|718774.7|717774.7|719142.5|717774.7|718561.8|717140.7|30
1623742440000|2021-06-15 07:34:00|718756.4|717756.4|718723.6|717723.6|718770.1|717770.1|718717.7|717717.7|23
1623742450000|2021-06-15 07:34:10|718732.2|717732.2|718756.3|717756.3|718779.1|717779.1|718719.5|717719.5|31
1623742460000|2021-06-15 07:34:20|718757.1|717757.1|718768|717768|718787.1|717787.1|718733.5|717733.5|22
1623742470000|2021-06-15 07:34:30|718745.5|717745.5|719273.1|717273.1|719282.9|717787.8|718725.2|717273.1|29
1623742480000|2021-06-15 07:34:40|718754.6|717754.6|718769.7|717769.7|718776.3|717776.3|718739.5|717739.5|27
1623742490000|2021-06-15 07:34:50|718776.9|717776.9|718782.6|717782.6|718818.2|717818.2|718769.1|717769.1|26
1623742500000|2021-06-15 07:35:00|718783.8|717783.8|718668.1|717668.1|718783.8|717783.8|718659.4|717659.4|28
1623742510000|2021-06-15 07:35:10|718668.4|717668.4|718672.4|717672.4|718685.5|717685.5|718666.3|717666.3|24
1623742520000|2021-06-15 07:35:20|718673.5|717673.5|718736.7|717736.7|719192.2|717753|718654.8|717179.1|29
1623742530000|2021-06-15 07:35:30|718730.1|717730.1|718568|717568|718758.8|717758.8|718555.2|717555.2|26
1623742540000|2021-06-15 07:35:40|718581.5|717581.5|718452.5|717452.5|719090.4|717581.5|718452.5|717046.1|35
1623742550000|2021-06-15 07:35:50|718456.5|717456.5|718401.2|717401.2|718456.5|717456.5|718365.8|717365.8|32
1623742560000|2021-06-15 07:36:00|718377.1|717377.1|718704.5|716704.5|718719|717385.2|718331.5|716703.2|33
1623742570000|2021-06-15 07:36:10|718698.7|716698.7|718737.4|716737.4|718737.4|717240.2|718220.8|716659.8|36
1623742580000|2021-06-15 07:36:20|718649.3|716649.3|718135.8|717135.8|718726.5|717235.1|718108.1|716583.7|34
1623742590000|2021-06-15 07:36:30|718133|717133|718217.5|717217.5|718661.3|717226.3|718130.9|716629|31
1623742600000|2021-06-15 07:36:40|718210.2|717210.2|718329.8|717329.8|718802.6|717329.8|718197.9|716731.2|27
1623742610000|2021-06-15 07:36:50|718318.1|717318.1|718370.3|717370.3|718935.2|717435.7|718318.1|716872.8|35
1623742620000|2021-06-15 07:37:00|718368.9|717368.9|718382|717382|718860.5|717410.8|718349.7|716835.8|32
1623742630000|2021-06-15 07:37:10|718389|717389|718920.9|716920.9|718920.9|717407.3|718377.7|716920.9|29
1623742640000|2021-06-15 07:37:20|718449.6|717449.6|718521.1|717521.1|719007.7|717524.3|718447.3|716959.5|23
1623742650000|2021-06-15 07:37:30|718522.6|717522.6|718551.5|717551.5|719038.7|717551.5|718501|717032.7|26
1623742660000|2021-06-15 07:37:40|718556.6|717556.6|718527.5|717527.5|719016|717556.6|718502.6|717006.2|29
1623742670000|2021-06-15 07:37:50|718529|717529|718533.1|717533.1|718533.1|717533.1|718525.5|717525.5|19
1623742680000|2021-06-15 07:38:00|718535.5|717535.5|718465.5|717465.5|718952.3|717540|718462|716952.3|24
1623742690000|2021-06-15 07:38:10|718461.7|717461.7|718493.8|717493.8|718519.7|717519.7|718461.7|717461.7|28
1623742700000|2021-06-15 07:38:20|718482.8|717482.8|718447|717447|718934.6|717489.6|718399.2|716934.6|25
1623742710000|2021-06-15 07:38:30|718438.6|717438.6|718574.4|717574.4|719023.4|717574.4|718438.6|716980.9|30
1623742720000|2021-06-15 07:38:40|718572.8|717572.8|718564.3|717564.3|718581|717581|718564.3|717564.3|24
1623742730000|2021-06-15 07:38:50|718564.9|717564.9|719094.4|717094.4|719094.4|717601.3|718536.6|717066.1|29
1623742740000|2021-06-15 07:39:00|718495.3|717495.3|718922.7|716922.7|718984|717495.3|718426.9|716917.3|38
1623742750000|2021-06-15 07:39:10|718457|717457|718894.2|716894.2|718941.9|717472.8|718390.3|716890.4|35
1623742760000|2021-06-15 07:39:20|718896.6|716896.6|718398.4|717398.4|718896.6|717455.5|718394.9|716896.6|32
1623742770000|2021-06-15 07:39:30|718398.6|717398.6|718431.7|717431.7|718917.3|717431.7|718394.4|716900|23
1623742780000|2021-06-15 07:39:40|718430.7|717430.7|718424.7|717424.7|718433.3|717433.3|718420|717420|26
1623742790000|2021-06-15 07:39:50|718426.1|717426.1|718439.6|717439.6|718451.8|717451.8|718421.8|717421.8|28
1623742800000|2021-06-15 07:40:00|718439.1|717439.1|718953|716953|718953|717465|718417.8|716945.7|39
1623742810000|2021-06-15 07:40:10|718952.4|716952.4|718432|717432|718952.4|717445.2|718417.5|716937.5|31
1623742820000|2021-06-15 07:40:20|718433.4|717433.4|718423.6|717423.6|718911.2|717446.6|718422.4|716901.5|25
1623742830000|2021-06-15 07:40:30|718419.3|717419.3|718414.1|717414.1|718419.3|717419.3|718406.8|717406.8|24
1623742840000|2021-06-15 07:40:40|718411.8|717411.8|718398.9|717398.9|718425.7|717425.7|718395.5|717395.5|27
1623742850000|2021-06-15 07:40:50|718407.7|717407.7|718433.8|717433.8|718449.5|717449.5|718398.6|717398.6|26
1623742860000|2021-06-15 07:41:00|718423.3|717423.3|718459.4|717459.4|718468|717468|718411.8|717411.8|31
1623742870000|2021-06-15 07:41:10|718458.8|717458.8|718477.3|717477.3|718984.3|717485.9|718458.8|716974.4|27
1623742880000|2021-06-15 07:41:20|718479|717479|718475.9|717475.9|718480|717480|718472.4|717472.4|23
1623742890000|2021-06-15 07:41:30|718475.4|717475.4|718477.1|717477.1|718477.8|717477.8|718474.1|717474.1|17
1623742900000|2021-06-15 07:41:40|718477.3|717477.3|718481.8|717481.8|718994.8|717486.8|718477.3|716978.7|23
1623742910000|2021-06-15 07:41:50|718485.8|717485.8|718987.4|716987.4|718987.4|717488|718485.5|716981.5|20
1623742920000|2021-06-15 07:42:00|718987.2|716987.2|719011.3|717011.3|719026.4|717026.4|718983.7|716983.7|27
1623742930000|2021-06-15 07:42:10|719014.9|717014.9|718481|717481|719025.6|717485.4|718481|717008|28
1623742940000|2021-06-15 07:42:20|718484|717484|719025.9|717025.9|719028.3|717516.3|718483.6|717008|27
1623742950000|2021-06-15 07:42:30|719027.2|717027.2|718515.4|717515.4|719027.2|717515.4|718511.1|717013|22
1623742960000|2021-06-15 07:42:40|718512.2|717512.2|718997.1|716997.1|718999.6|717529.6|718502.7|716995.8|27
1623742970000|2021-06-15 07:42:50|718994.6|716994.6|718552.9|717552.9|719044.5|717554.9|718551|716994.6|28
1623742980000|2021-06-15 07:43:00|718552.4|717552.4|718567.4|717567.4|718567.4|717567.4|718545.4|717545.4|22
1623742990000|2021-06-15 07:43:10|718567|717567|718551|717551|718572.7|717572.7|718534.4|717534.4|22
1623743000000|2021-06-15 07:43:20|718547.1|717547.1|718527|717527|718561.3|717561.3|718518.9|717518.9|24
1623743010000|2021-06-15 07:43:30|718523.8|717523.8|718513.7|717513.7|718528.6|717528.6|718506.5|717506.5|30
1623743020000|2021-06-15 07:43:40|718512|717512|718533.2|717533.2|718533.2|717533.2|718510.7|717510.7|16
1623743030000|2021-06-15 07:43:50|718518.9|717518.9|718525.2|717525.2|718525.5|717525.5|718506.5|717506.5|17
1623743040000|2021-06-15 07:44:00|718454.3|717454.3|718439.7|717439.7|718454.3|717454.3|718415.5|717415.5|21
1623743050000|2021-06-15 07:44:10|718437.3|717437.3|718532.1|717532.1|718532.1|717532.1|718419.3|717419.3|26
1623743060000|2021-06-15 07:44:20|718533.1|717533.1|718530.8|717530.8|718538.5|717538.5|718518.1|717518.1|31
1623743070000|2021-06-15 07:44:30|718528.9|717528.9|718533.3|717533.3|718543.3|717543.3|718528.9|717528.9|26
1623743080000|2021-06-15 07:44:40|718534|717534|718539.5|717539.5|718552.5|717552.5|718530.6|717530.6|21
1623743090000|2021-06-15 07:44:50|718539.1|717539.1|718551.4|717551.4|718551.4|717551.4|718531.5|717531.5|21
1623743100000|2021-06-15 07:45:00|718537.4|717537.4|718516.5|717516.5|718537.4|717537.4|718515.8|717515.8|31
1623743110000|2021-06-15 07:45:10|718517.3|717517.3|718520.2|717520.2|718523.1|717523.1|718514.9|717514.9|22
1623743120000|2021-06-15 07:45:20|718522.5|717522.5|718522.3|717522.3|718529.8|717529.8|718517.5|717517.5|24
1623743130000|2021-06-15 07:45:30|718522.9|717522.9|718529.2|717529.2|718531.5|717531.5|718521.6|717521.6|23
1623743140000|2021-06-15 07:45:40|718528.1|717528.1|718509.9|717509.9|718530.9|717530.9|718509.9|717509.9|24
1623743150000|2021-06-15 07:45:50|718509.8|717509.8|718403.4|717403.4|718509.8|717509.8|718399.4|717399.4|36
1623743160000|2021-06-15 07:46:00|718399.9|717399.9|718396.6|717396.6|718402|717402|718381.2|717381.2|29
1623743170000|2021-06-15 07:46:10|718396.9|717396.9|718413|717413|718414.7|717414.7|718392.6|717392.6|23
1623743180000|2021-06-15 07:46:20|718414.3|717414.3|718398.2|717398.2|718415.9|717415.9|718391.9|717391.9|16
1623743190000|2021-06-15 07:46:30|718389.3|717389.3|718418.8|717418.8|718425.3|717425.3|718380.1|717380.1|20
1623743200000|2021-06-15 07:46:40|718422.5|717422.5|718430.8|717430.8|718430.8|717430.8|718422.5|717422.5|16
1623743210000|2021-06-15 07:46:50|718429.7|717429.7|718441.7|717441.7|718447.4|717447.4|718425.5|717425.5|18
1623743220000|2021-06-15 07:47:00|718439.4|717439.4|718469|717469|718479.8|717479.8|718438.2|717438.2|27
1623743230000|2021-06-15 07:47:10|718470.6|717470.6|718509|717509|718998.6|717509|718466.8|716987.5|27
1623743240000|2021-06-15 07:47:20|718504.8|717504.8|718534.7|717534.7|718534.8|717534.8|718497.4|717497.4|27
1623743250000|2021-06-15 07:47:30|718529.8|717529.8|718535.3|717535.3|719023.9|717553.2|718522.1|717022.2|29
1623743260000|2021-06-15 07:47:40|718529.3|717529.3|718487.4|717487.4|718529.7|717529.7|718478|717478|32
1623743270000|2021-06-15 07:47:50|718495.5|717495.5|718492.1|717492.1|718499.9|717499.9|718483.8|717483.8|33
1623743280000|2021-06-15 07:48:00|718493.9|717493.9|718518.1|717518.1|718518.1|717518.1|718472.2|717472.2|27
1623743290000|2021-06-15 07:48:10|718518.7|717518.7|718540.3|717540.3|718541.6|717541.6|718502.4|717502.4|29
1623743300000|2021-06-15 07:48:20|718540.1|717540.1|718549.6|717549.6|718549.6|717549.6|718511|717511|27
1623743310000|2021-06-15 07:48:30|718539.4|717539.4|718542.3|717542.3|718545.4|717545.4|718533.9|717533.9|18
1623743320000|2021-06-15 07:48:40|718542.8|717542.8|718571.8|717571.8|718571.8|717571.8|718535.6|717535.6|29
1623743330000|2021-06-15 07:48:50|718575|717575|718574.3|717574.3|718575.9|717575.9|718562.8|717562.8|24
1623743340000|2021-06-15 07:49:00|718573.9|717573.9|718567.9|717567.9|718577.4|717577.4|718561.6|717561.6|27
1623743350000|2021-06-15 07:49:10|718567|717567|718564|717564|718582|717582|718558.8|717558.8|22
1623743360000|2021-06-15 07:49:20|718572.1|717572.1|718567.9|717567.9|718572.1|717572.1|718553.7|717553.7|31
1623743370000|2021-06-15 07:49:30|718565.2|717565.2|718551.2|717551.2|718568.8|717568.8|718511.3|717511.3|26
1623743380000|2021-06-15 07:49:40|718547.1|717547.1|718559.2|717559.2|718559.5|717559.5|718539.8|717539.8|18
1623743390000|2021-06-15 07:49:50|718560.9|717560.9|718558|717558|718561.4|717561.4|718553.9|717553.9|20
1623743400000|2021-06-15 07:50:00|718560.8|717560.8|718521.8|717521.8|718560.8|717560.8|718520.9|717520.9|30
1623743410000|2021-06-15 07:50:10|718522.5|717522.5|718527.8|717527.8|718532.1|717532.1|718520.9|717520.9|24
1623743420000|2021-06-15 07:50:20|718527.1|717527.1|718454.5|717454.5|718529.6|717529.6|718453.4|717453.4|15
1623743430000|2021-06-15 07:50:30|718455.7|717455.7|718480.8|717480.8|718486.8|717486.8|718453.6|717453.6|26
1623743440000|2021-06-15 07:50:40|718481.7|717481.7|718478.7|717478.7|718494.5|717494.5|718474.7|717474.7|22
1623743450000|2021-06-15 07:50:50|718479.7|717479.7|718481.9|717481.9|718483.5|717483.5|718477.8|717477.8|16
1623743460000|2021-06-15 07:51:00|718481.4|717481.4|718459|717459|718482.8|717482.8|718454.5|717454.5|23
1623743470000|2021-06-15 07:51:10|718458.5|717458.5|718463.6|717463.6|718470.6|717470.6|718458.5|717458.5|23
1623743480000|2021-06-15 07:51:20|718465|717465|718468.5|717468.5|718469.1|717469.1|718461.3|717461.3|22
1623743490000|2021-06-15 07:51:30|718467.6|717467.6|718469|717469|718472.1|717472.1|718466.6|717466.6|15
1623743500000|2021-06-15 07:51:40|718469.4|717469.4|718527|717527|718529.8|717529.8|718469.4|717469.4|25
1623743510000|2021-06-15 07:51:50|718526.2|717526.2|718528.4|717528.4|718535.8|717535.8|718524.5|717524.5|27
1623743520000|2021-06-15 07:52:00|718525.5|717525.5|719069.8|717069.8|719077.9|717582.7|718525.5|717036.7|31
1623743530000|2021-06-15 07:52:10|719081.4|717081.4|718618.7|717618.7|719083.3|717638.2|718576.2|717067.4|32
1623743540000|2021-06-15 07:52:20|718618.8|717618.8|719143.5|717143.5|719143.5|717631.7|718605.4|717143.5|32
1623743550000|2021-06-15 07:52:30|718635.8|717635.8|718600.4|717600.4|719120|717635.8|718523.2|717120|33
1623743560000|2021-06-15 07:52:40|718598.9|717598.9|718601.2|717601.2|718618.4|717618.4|718591.2|717591.2|26
1623743570000|2021-06-15 07:52:50|718601.1|717601.1|718966.6|716966.6|718992.8|717606.9|718490.5|716966.3|34
1623743580000|2021-06-15 07:53:00|718968.8|716968.8|719039.5|717039.5|719040.5|717542.3|718496.4|716968.8|36
1623743590000|2021-06-15 07:53:10|719043.5|717043.5|719121|717121|719134|717655.7|718625.8|717043.5|30
1623743600000|2021-06-15 07:53:20|719121.4|717121.4|718607.7|717607.7|719127.8|717609.5|718607.7|717107.5|25
1623743610000|2021-06-15 07:53:30|718588|717588|719116.2|717116.2|719126.4|717632.6|718578|717114.8|31
1623743620000|2021-06-15 07:53:40|719117.6|717117.6|718601.6|717601.6|719120.4|717633.3|718601.6|717106.4|28
1623743630000|2021-06-15 07:53:50|718610.1|717610.1|719091.3|717091.3|719091.3|717610.1|718583.6|717073.5|27
1623743640000|2021-06-15 07:54:00|719090.7|717090.7|719054|717054|719093.9|717572.7|718546.6|717053.3|24
1623743650000|2021-06-15 07:54:10|719056.5|717056.5|719051|717051|719059.6|717059.6|719034.5|717034.5|28
1623743660000|2021-06-15 07:54:20|719051.9|717051.9|719090.5|717090.5|719094.8|717094.8|719049|717049|25
1623743670000|2021-06-15 07:54:30|719087.9|717087.9|719047.6|717047.6|719087.9|717087.9|719035.5|717035.5|26
1623743680000|2021-06-15 07:54:40|719044.9|717044.9|718560.4|717560.4|719048.4|717582.1|718560.4|717042.6|27
1623743690000|2021-06-15 07:54:50|718558.5|717558.5|718620.3|717620.3|718629|717629|718558.5|717558.5|29
1623743700000|2021-06-15 07:55:00|718620.5|717620.5|718610.9|717610.9|719120.2|717622|718606|717112.5|28
1623743710000|2021-06-15 07:55:10|718616.9|717616.9|718570.2|717570.2|718616.9|717616.9|718556.3|717556.3|19
1623743720000|2021-06-15 07:55:20|718571.9|717571.9|718554|717554|718573.1|717573.1|718550.9|717550.9|20
1623743730000|2021-06-15 07:55:30|718553.8|717553.8|718556|717556|718562.7|717562.7|718533.7|717533.7|26
1623743740000|2021-06-15 07:55:40|718557.7|717557.7|718562.4|717562.4|718562.4|717562.4|718553.5|717553.5|17
1623743750000|2021-06-15 07:55:50|718561.8|717561.8|718552.9|717552.9|718561.8|717561.8|718550.9|717550.9|23
1623743760000|2021-06-15 07:56:00|718549.8|717549.8|718546.9|717546.9|718567.6|717567.6|718546.5|717546.5|23
1623743770000|2021-06-15 07:56:10|718549.8|717549.8|718547.9|717547.9|719054.9|717557.4|718545.6|717054.9|18
1623743780000|2021-06-15 07:56:20|718536.4|717536.4|718541|717541|718554|717554|718534.3|717534.3|16
1623743790000|2021-06-15 07:56:30|718543.2|717543.2|718432.4|717432.4|719042.5|717545.8|718431.5|716932.2|29
1623743800000|2021-06-15 07:56:40|718430.5|717430.5|718364.7|717364.7|718878.6|717431.4|718364.7|716856.9|25
1623743810000|2021-06-15 07:56:50|718362.6|717362.6|718297.1|717297.1|718842.4|717365.8|718292.4|716790.8|28
1623743820000|2021-06-15 07:57:00|718794.7|716794.7|718255.1|717255.1|718794.7|717289.2|718243.8|716733.8|33
1623743830000|2021-06-15 07:57:10|718249.6|717249.6|718320.8|717320.8|718814.3|717328.9|718237.3|716811.5|33
1623743840000|2021-06-15 07:57:20|718321.1|717321.1|718326.5|717326.5|718326.5|717326.5|718315.1|717315.1|18
1623743850000|2021-06-15 07:57:30|718320.7|717320.7|718320.5|717320.5|718324.1|717324.1|718312.6|717312.6|23
1623743860000|2021-06-15 07:57:40|718320.7|717320.7|718251|717251|718320.7|717320.7|718249.5|717249.5|32
1623743870000|2021-06-15 07:57:50|718252.6|717252.6|718193.8|717193.8|718666.8|717255.3|718184.9|716666.8|29
1623743880000|2021-06-15 07:58:00|718194.6|717194.6|718206.3|717206.3|718720.5|717225.1|718185.6|716699.9|34
1623743890000|2021-06-15 07:58:10|718203.8|717203.8|718182.9|717182.9|718203.8|717203.8|718175.5|717175.5|33
1623743900000|2021-06-15 07:58:20|718183.8|717183.8|718184.8|717184.8|718712.6|717221.2|718176.7|716712.6|28
1623743910000|2021-06-15 07:58:30|718193.7|717193.7|718681.9|716681.9|718687.5|717204.7|718181|716675.7|17
1623743920000|2021-06-15 07:58:40|718194.2|717194.2|718171|717171|718194.2|717194.2|718168|717168|18
1623743930000|2021-06-15 07:58:50|718170.8|717170.8|718171.3|717171.3|718178.7|717178.7|718165.1|717165.1|22
1623743940000|2021-06-15 07:59:00|718179.5|717179.5|718178.5|717178.5|718183.3|717183.3|718129.9|717129.9|25
1623743950000|2021-06-15 07:59:10|718190.1|717190.1|718112.8|717112.8|718685.8|717216|718112.8|716648.7|33
1623743960000|2021-06-15 07:59:20|718104.4|717104.4|718157.9|717157.9|718157.9|717157.9|718104.4|717104.4|29
1623743970000|2021-06-15 07:59:30|718156.9|717156.9|718228.8|717228.8|718239.1|717239.1|718153.5|717153.5|37
1623743980000|2021-06-15 07:59:40|718220.3|717220.3|718202.6|717202.6|718230.9|717230.9|718202.6|717202.6|24
1623743990000|2021-06-15 07:59:50|718702.8|716702.8|718707.5|716707.5|718709.5|716709.5|718686.8|716686.8|32
1623744000000|2021-06-15 08:00:00|718711.9|716711.9|718623.7|716623.7|718711.9|717200.5|718110.7|716623.7|37
1623744010000|2021-06-15 08:00:10|718636.9|716636.9|718146.2|717146.2|718653.6|717149.8|718121.3|716626.8|35
1623744020000|2021-06-15 08:00:20|718142.1|717142.1|718171.5|717171.5|718678.1|717183.1|718142.1|716640.6|34
1623744030000|2021-06-15 08:00:30|718169.3|717169.3|718678|716678|718683.2|717174.9|718169|716666.9|31
1623744040000|2021-06-15 08:00:40|718670.9|716670.9|718625.3|716625.3|718678.4|717175.6|718131.1|716625.3|31
1623744050000|2021-06-15 08:00:50|718624.2|716624.2|718124.6|717124.6|718633.1|717138.9|718123.5|716622.4|30
1623744060000|2021-06-15 08:01:00|718123.1|717123.1|718126|717126|718126.8|717126.8|718123.1|717123.1|16
1623744070000|2021-06-15 08:01:10|718125.7|717125.7|718048.6|717048.6|718555.6|717128.1|718029.4|716530.6|26
1623744080000|2021-06-15 08:01:20|718035.9|717035.9|718111.7|717111.7|718606.5|717121.1|718033.7|716562.6|37
1623744090000|2021-06-15 08:01:30|718110.5|717110.5|718514|716514|718514|717172.5|717982.1|716514|31
1623744100000|2021-06-15 08:01:40|718516|716516|718573.4|716573.4|718573.8|717074.5|718024.8|716515.3|28
1623744110000|2021-06-15 08:01:50|718573.7|716573.7|718606|716606|718610|717108.1|718085.3|716571.6|34
1623744120000|2021-06-15 08:02:00|718603.9|716603.9|718605.3|716605.3|718618.4|717115.6|718109.5|716603.9|31
1623744130000|2021-06-15 08:02:10|718606.2|716606.2|718635.5|716635.5|718668.8|717175|718140|716606.2|36
1623744140000|2021-06-15 08:02:20|718627.4|716627.4|718629.7|716629.7|718653.9|717125|718119.3|716608.6|37
1623744150000|2021-06-15 08:02:30|718627.8|716627.8|718483.4|716483.4|718631.5|717059.6|717994.6|716477|31
1623744160000|2021-06-15 08:02:40|718482.9|716482.9|718459.4|716459.4|718487.3|716989.7|717963.7|716455.7|35
1623744170000|2021-06-15 08:02:50|718464.7|716464.7|718014.6|717014.6|718471.5|717031.9|717965.4|716464.7|36
1623744180000|2021-06-15 08:03:00|718012.6|717012.6|717993.3|716993.3|718513.3|717015.8|717988.3|716476.2|29
1623744190000|2021-06-15 08:03:10|717991.2|716991.2|717933.7|716933.7|718432|716999.8|717933.7|716428|27
1623744200000|2021-06-15 08:03:20|717940.6|716940.6|717903|716903|718461|716971.4|717903|716461|28
1623744210000|2021-06-15 08:03:30|717906.9|716906.9|717901.7|716901.7|718419.1|716917.9|717900.1|716390.9|33
1623744220000|2021-06-15 08:03:40|717901.3|716901.3|717866.2|716866.2|718347.6|716905.7|717828.3|716324.1|29
1623744230000|2021-06-15 08:03:50|717874.1|716874.1|717859.4|716859.4|717874.1|716874.1|717856.5|716856.5|17
1623744240000|2021-06-15 08:04:00|717856.9|716856.9|718427.6|716427.6|718432.9|716921.5|717856.9|716420|29
1623744250000|2021-06-15 08:04:10|718429|716429|717927.6|716927.6|718429|716936.1|717910|716429|35
1623744260000|2021-06-15 08:04:20|717924.5|716924.5|718471.4|716471.4|718472|716983.2|717924.5|716443.5|32
1623744270000|2021-06-15 08:04:30|718476.1|716476.1|718549|716549|718591|717072.5|717973.6|716461.3|30
1623744280000|2021-06-15 08:04:40|718559.4|716559.4|718103.8|717103.8|718626.9|717115.9|718057.7|716557|30
1623744290000|2021-06-15 08:04:50|718104.4|717104.4|718104.8|717104.8|718113.5|717113.5|718098.5|717098.5|24
1623744300000|2021-06-15 08:05:00|718104.2|717104.2|718018.3|717018.3|718108.1|717108.1|718014.2|717014.2|29
1623744310000|2021-06-15 08:05:10|718018.8|717018.8|718026.4|717026.4|718026.4|717026.4|718008.9|717008.9|28
1623744320000|2021-06-15 08:05:20|718027.1|717027.1|718077.4|717077.4|718101.5|717101.5|718027.1|717027.1|28
1623744330000|2021-06-15 08:05:30|718100.8|717100.8|718171|717171|718645.2|717227.7|718100.8|716639.5|35
1623744340000|2021-06-15 08:05:40|718167.8|717167.8|718701.4|716701.4|718702.4|717201.4|718166.7|716692.5|29
1623744350000|2021-06-15 08:05:50|718701.3|716701.3|718192|717192|718705|717236.4|718192|716700.8|26
1623744360000|2021-06-15 08:06:00|718183.5|717183.5|718224.8|717224.8|718231.3|717231.3|718158.8|717158.8|36
1623744370000|2021-06-15 08:06:10|718227.9|717227.9|718251.8|717251.8|718255|717255|718223.5|717223.5|24
1623744380000|2021-06-15 08:06:20|718250.4|717250.4|718232.2|717232.2|718250.4|717250.4|718227.9|717227.9|17
1623744390000|2021-06-15 08:06:30|718236|717236|718234.6|717234.6|718254.5|717254.5|718207.7|717207.7|29
1623744400000|2021-06-15 08:06:40|718238|717238|718240.6|717240.6|718242.8|717242.8|718235.4|717235.4|21
1623744410000|2021-06-15 08:06:50|718236.9|717236.9|718232.2|717232.2|718244.5|717244.5|718219.9|717219.9|26
1623744420000|2021-06-15 08:07:00|718231.6|717231.6|718250|717250|718250|717250|718229|717229|23
1623744430000|2021-06-15 08:07:10|718250.6|717250.6|718308.6|717308.6|718339.2|717339.2|718250.6|717250.6|33
1623744440000|2021-06-15 08:07:20|718207.6|717207.6|718146.1|717146.1|718207.6|717207.6|718042.7|717042.7|37
1623744450000|2021-06-15 08:07:30|718140.9|717140.9|718134.8|717134.8|718144.2|717144.2|718134.4|717134.4|20
1623744460000|2021-06-15 08:07:40|718136.1|717136.1|718250.9|717250.9|718256.2|717256.2|718134.1|717134.1|28
1623744470000|2021-06-15 08:07:50|718247.2|717247.2|718233.5|717233.5|718698.4|717247.2|718117.8|716634.7|27
1623744480000|2021-06-15 08:08:00|718235.4|717235.4|718210.3|717210.3|718253.6|717253.6|718144.6|717144.6|36
1623744490000|2021-06-15 08:08:10|718232.8|717232.8|718221.8|717221.8|718250.9|717250.9|718221.8|717221.8|28
1623744500000|2021-06-15 08:08:20|718191|717191|718276.8|717276.8|718284.6|717284.6|718191|717191|30
1623744510000|2021-06-15 08:08:30|718268.2|717268.2|718264|717264|718268.2|717268.2|718230|717230|27
1623744520000|2021-06-15 08:08:40|718259.9|717259.9|718229.2|717229.2|718259.9|717259.9|718226.5|717226.5|23
1623744530000|2021-06-15 08:08:50|718229.9|717229.9|718229.5|717229.5|718239.7|717239.7|718214.6|717214.6|26
1623744540000|2021-06-15 08:09:00|718228.9|717228.9|718299.6|717299.6|718310.3|717310.3|718219.4|717219.4|38
1623744550000|2021-06-15 08:09:10|718300.3|717300.3|718934.2|716934.2|718960.5|717494.6|718250.6|716933.2|37
1623744560000|2021-06-15 08:09:20|718928.6|716928.6|718384.8|717384.8|718928.9|717429.3|718380.6|716925|37
1623744570000|2021-06-15 08:09:30|718394.9|717394.9|718481.8|717481.8|718508.6|717508.6|718384.7|717384.7|37
1623744580000|2021-06-15 08:09:40|718477|717477|718395.4|717395.4|718991.2|717485.8|718395.4|716919.3|33
1623744590000|2021-06-15 08:09:50|718397.7|717397.7|718403.2|717403.2|718403.2|717403.2|718396.7|717396.7|19
1623744600000|2021-06-15 08:10:00|718407.9|717407.9|718514.6|717514.6|718956.6|717531.2|718407.9|716935.9|39
1623744610000|2021-06-15 08:10:10|718522.9|717522.9|718468.8|717468.8|718522.9|717522.9|718468.8|717468.8|29
1623744620000|2021-06-15 08:10:20|718465.5|717465.5|718451.2|717451.2|718530.1|717530.1|718440|717440|26
1623744630000|2021-06-15 08:10:30|718442.3|717442.3|718462|717462|718910.1|717462|718410.9|716908.9|32
1623744640000|2021-06-15 08:10:40|718455|717455|718400.3|717400.3|718455.4|717455.4|718400.2|717400.2|28
1623744650000|2021-06-15 08:10:50|718399.3|717399.3|718436.2|717436.2|718894.5|717437|718392.3|716894.5|22
1623744660000|2021-06-15 08:11:00|718433.1|717433.1|718456.7|717456.7|718942.4|717456.7|718421.9|716934.2|28
1623744670000|2021-06-15 08:11:10|718445.8|717445.8|718449.9|717449.9|718461.1|717461.1|718434.5|717434.5|33
1623744680000|2021-06-15 08:11:20|718450.2|717450.2|718433.7|717433.7|718454.3|717454.3|718433.7|717433.7|29
1623744690000|2021-06-15 08:11:30|718433|717433|718495.4|717495.4|718521.5|717521.5|718433|717433|31
1623744700000|2021-06-15 08:11:40|718509.5|717509.5|718504.3|717504.3|718539.4|717539.4|718470.5|717470.5|32
1623744710000|2021-06-15 08:11:50|718509.5|717509.5|718492.6|717492.6|719020.1|717521.8|718489.3|717017.6|36
1623744720000|2021-06-15 08:12:00|718489.6|717489.6|718964.3|716964.3|718982|717523.1|718487.8|716964.3|32
1623744730000|2021-06-15 08:12:10|718963|716963|718997.4|716997.4|719024.3|717504.1|718504.1|716961.5|29
1623744740000|2021-06-15 08:12:20|719009.1|717009.1|718995.8|716995.8|719009.1|717009.1|718993.7|716993.7|23
1623744750000|2021-06-15 08:12:30|718992.8|716992.8|718995.9|716995.9|718999.1|716999.1|718992.2|716992.2|16
1623744760000|2021-06-15 08:12:40|718997.2|716997.2|718993.4|716993.4|719010.6|717517.3|718501|716991.9|28
1623744770000|2021-06-15 08:12:50|718991.1|716991.1|719043.7|717043.7|719062.1|717552.5|718551.1|716991.1|34
1623744780000|2021-06-15 08:13:00|719041.3|717041.3|719044|717044|719051.8|717051.8|719039.9|717039.9|26
1623744790000|2021-06-15 08:13:10|719044.5|717044.5|719066.1|717066.1|719081|717553.5|718553.5|717032.3|33
1623744800000|2021-06-15 08:13:20|719070.1|717070.1|719094|717094|719106.2|717609.7|718578.2|717059.4|31
1623744810000|2021-06-15 08:13:30|719088.2|717088.2|718640.5|717640.5|719123.9|717641.4|718611|717088.2|26
1623744820000|2021-06-15 08:13:40|718639.1|717639.1|718655.2|717655.2|718664.8|717664.8|718638.4|717638.4|27
1623744830000|2021-06-15 08:13:50|718655.4|717655.4|718729.7|717729.7|719178.8|717729.7|718655.4|717166.5|26
1623744840000|2021-06-15 08:14:00|718718.4|717718.4|718716.3|717716.3|718726|717726|718698.2|717698.2|27
1623744850000|2021-06-15 08:14:10|718719.5|717719.5|718713.8|717713.8|718724.7|717724.7|718712.5|717712.5|22
1623744860000|2021-06-15 08:14:20|718720.1|717720.1|718793.9|717793.9|718802.6|717802.6|718711.6|717711.6|22
1623744870000|2021-06-15 08:14:30|718783.9|717783.9|718792.2|717792.2|719278|717801|718767.2|717278|35
1623744880000|2021-06-15 08:14:40|718793.9|717793.9|718719.1|717719.1|719199|717795.1|718662.4|717187.8|30
1623744890000|2021-06-15 08:14:50|718723.6|717723.6|718746.1|717746.1|718756.6|717756.6|718705.2|717705.2|28
1623744900000|2021-06-15 08:15:00|718741.5|717741.5|718748.7|717748.7|718749.6|717749.6|718708.9|717708.9|31
1623744910000|2021-06-15 08:15:10|718747|717747|718746.5|717746.5|719274.9|717777.4|718707|717231.4|27
1623744920000|2021-06-15 08:15:20|718752.5|717752.5|719247.2|717247.2|719247.2|717758.8|718727.4|717246|33
1623744930000|2021-06-15 08:15:30|718724.3|717724.3|719265.3|717265.3|719271.5|717767.5|718724.3|717247.4|25
1623744940000|2021-06-15 08:15:40|719265|717265|718784|717784|719281.3|717798.3|718774.1|717264.9|26
1623744950000|2021-06-15 08:15:50|718786.3|717786.3|719325.1|717325.1|719357.6|717856.7|718786.3|717321.5|30
1623744960000|2021-06-15 08:16:00|719331.6|717331.6|718804.5|717804.5|719333.3|717806.4|718794.3|717326.2|16
1623744970000|2021-06-15 08:16:10|718805.4|717805.4|718849|717849|718854.9|717854.9|718803|717803|19
1623744980000|2021-06-15 08:16:20|718845.9|717845.9|718861.6|717861.6|718866.3|717866.3|718841.5|717841.5|26
1623744990000|2021-06-15 08:16:30|718854.1|717854.1|718856.7|717856.7|718887|717887|718849.5|717849.5|29
1623745000000|2021-06-15 08:16:40|718854.7|717854.7|719389.7|717389.7|719389.7|717882|718854.7|717376.9|17
1623745010000|2021-06-15 08:16:50|719384.6|717384.6|718877.4|717877.4|719384.6|717888.6|718873|717376|30
1623745020000|2021-06-15 08:17:00|718877.5|717877.5|718877.4|717877.4|718880.5|717880.5|718871.2|717871.2|21
1623745030000|2021-06-15 08:17:10|718878.7|717878.7|719401.4|717401.4|719401.4|717900.5|718861.3|717401.4|28
1623745040000|2021-06-15 08:17:20|719401.8|717401.8|718898.7|717898.7|719401.8|717902.8|718892.4|717398.3|26
1623745050000|2021-06-15 08:17:30|718900.8|717900.8|718879.3|717879.3|719391.4|717901.5|718879.3|717382.4|28
1623745060000|2021-06-15 08:17:40|718887.6|717887.6|718908.4|717908.4|719409.2|717948.5|718876.4|717409.2|29
1623745070000|2021-06-15 08:17:50|718881.4|717881.4|719410.8|717410.8|719413|717897.4|718881.4|717384.9|26
1623745080000|2021-06-15 08:18:00|719411.2|717411.2|719400.8|717400.8|719417.2|717920.5|718857.2|717392.9|33
1623745090000|2021-06-15 08:18:10|719406.7|717406.7|719419.5|717419.5|719420.1|717920|718893.8|717403|29
1623745100000|2021-06-15 08:18:20|719421.8|717421.8|718887|717887|719421.8|717910.2|718762.4|717421.8|36
1623745110000|2021-06-15 08:18:30|718886|717886|718846.1|717846.1|718886|717886|718838.9|717838.9|33
1623745120000|2021-06-15 08:18:40|718846.7|717846.7|718762.7|717762.7|718874.4|717874.4|718762.7|717762.7|36
1623745130000|2021-06-15 08:18:50|718759|717759|719241.4|717241.4|719256.5|717762.4|718748.2|717241.4|36
1623745140000|2021-06-15 08:19:00|719240.3|717240.3|718850.7|717850.7|719242.3|717856.2|718715.6|717240.3|34
1623745150000|2021-06-15 08:19:10|718851.3|717851.3|718762.3|717762.3|719315.1|717867.6|718762.3|717241.8|33
1623745160000|2021-06-15 08:19:20|718760.2|717760.2|718739.6|717739.6|719243.9|717762.7|718739.3|717240.7|29
1623745170000|2021-06-15 08:19:30|718721.5|717721.5|718670|717670|719210.5|717724|718666.5|717210.5|27
1623745180000|2021-06-15 08:19:40|718662.7|717662.7|718664.7|717664.7|719165.9|717674.7|718662.7|717160.5|34
1623745190000|2021-06-15 08:19:50|718665.2|717665.2|718684.1|717684.1|718684.7|717684.7|718664.5|717664.5|32
1623745200000|2021-06-15 08:20:00|718679.4|717679.4|718754.7|717754.7|718789.8|717789.8|718672.9|717672.9|33
1623745210000|2021-06-15 08:20:10|718743|717743|718749.5|717749.5|718752.9|717752.9|718742.9|717742.9|26
1623745220000|2021-06-15 08:20:20|718750.4|717750.4|718739|717739|718752.9|717752.9|718728.7|717728.7|22
1623745230000|2021-06-15 08:20:30|718738.5|717738.5|718767.3|717767.3|718857.8|717857.8|718738.5|717738.5|33
1623745240000|2021-06-15 08:20:40|718764.8|717764.8|718777.4|717777.4|718793|717793|718764.8|717764.8|33
1623745250000|2021-06-15 08:20:50|718774.2|717774.2|718795.5|717795.5|718801.6|717801.6|718774.2|717774.2|25
1623745260000|2021-06-15 08:21:00|718792|717792|718867.5|717867.5|718876.2|717876.2|718779.8|717779.8|34
1623745270000|2021-06-15 08:21:10|718865|717865|718847.7|717847.7|718869.1|717869.1|718838.3|717838.3|32
1623745280000|2021-06-15 08:21:20|718846.5|717846.5|718779.7|717779.7|719275.5|717846.5|718779.5|717275.5|33
1623745290000|2021-06-15 08:21:30|718773.2|717773.2|718777.3|717777.3|718784.8|717784.8|718764.3|717764.3|26
1623745300000|2021-06-15 08:21:40|718779.3|717779.3|718875.6|717875.6|718876.9|717876.9|718777.8|717777.8|24
1623745310000|2021-06-15 08:21:50|718878.6|717878.6|718860.9|717860.9|718881|717881|718859.3|717859.3|23
1623745320000|2021-06-15 08:22:00|718861.8|717861.8|718861.3|717861.3|718874.2|717874.2|718856.3|717856.3|31
1623745330000|2021-06-15 08:22:10|718860.4|717860.4|718866.8|717866.8|718871.4|717871.4|718855.3|717855.3|24
1623745340000|2021-06-15 08:22:20|718866.7|717866.7|718870.7|717870.7|718879.2|717879.2|718865.7|717865.7|19
1623745350000|2021-06-15 08:22:30|718871.7|717871.7|718858.2|717858.2|718883.3|717883.3|718858.2|717858.2|26
1623745360000|2021-06-15 08:22:40|718867.2|717867.2|718822.2|717822.2|718867.2|717867.2|718822.2|717822.2|22
1623745370000|2021-06-15 08:22:50|718823.7|717823.7|718816.1|717816.1|719315.4|717841.1|718813.3|717308.5|23
1623745380000|2021-06-15 08:23:00|718820.8|717820.8|718830.4|717830.4|718838.1|717838.1|718818.4|717818.4|25
1623745390000|2021-06-15 08:23:10|718828.2|717828.2|718854.1|717854.1|718863.4|717863.4|718825.5|717825.5|24
1623745400000|2021-06-15 08:23:20|718853.7|717853.7|718858.6|717858.6|718863|717863|718853|717853|29
1623745410000|2021-06-15 08:23:30|718855.8|717855.8|718858.5|717858.5|718861.5|717861.5|718855.6|717855.6|23
1623745420000|2021-06-15 08:23:40|718857.6|717857.6|718718.1|717718.1|718858.7|717858.7|718710.7|717710.7|26
1623745430000|2021-06-15 08:23:50|718714.8|717714.8|718831|717831|718840.2|717840.2|718714.8|717714.8|29
1623745440000|2021-06-15 08:24:00|718831.5|717831.5|718768|717768|718835.8|717835.8|718768|717768|33
1623745450000|2021-06-15 08:24:10|718727.5|717727.5|718728.1|717728.1|718731.2|717731.2|718690.2|717690.2|27
1623745460000|2021-06-15 08:24:20|718732.1|717732.1|718738.6|717738.6|718755.4|717755.4|718728.4|717728.4|28
1623745470000|2021-06-15 08:24:30|718738|717738|718720|717720|718740.8|717740.8|718694.4|717694.4|26
1623745480000|2021-06-15 08:24:40|718719.3|717719.3|718638.2|717638.2|718719.7|717719.7|718638.2|717638.2|32
1623745490000|2021-06-15 08:24:50|718640.1|717640.1|718607.6|717607.6|718642|717642|718607.6|717607.6|34
1623745500000|2021-06-15 08:25:00|718616.8|717616.8|718624|717624|718634.2|717634.2|718616.2|717616.2|26
1623745510000|2021-06-15 08:25:10|718623.2|717623.2|718621|717621|718632.4|717632.4|718616.9|717616.9|22
1623745520000|2021-06-15 08:25:20|718619.9|717619.9|718609.7|717609.7|718628.2|717628.2|718598.5|717598.5|28
1623745530000|2021-06-15 08:25:30|718611|717611|718604.9|717604.9|718613.1|717613.1|718604.9|717604.9|24
1623745540000|2021-06-15 08:25:40|718603.7|717603.7|718662.4|717662.4|719150.5|717673.4|718603.2|717136.9|28
1623745550000|2021-06-15 08:25:50|718662.2|717662.2|718675.2|717675.2|718676.7|717676.7|718660|717660|24
1623745560000|2021-06-15 08:26:00|718673.8|717673.8|718666.7|717666.7|718677|717677|718661.2|717661.2|27
1623745570000|2021-06-15 08:26:10|718666.2|717666.2|718674.5|717674.5|718674.5|717674.5|718663.2|717663.2|18
1623745580000|2021-06-15 08:26:20|718680.8|717680.8|718688.2|717688.2|719178.8|717692.7|718669.9|717169.6|25
1623745590000|2021-06-15 08:26:30|718684.3|717684.3|718624.1|717624.1|718684.3|717684.3|718624.1|717624.1|23
1623745600000|2021-06-15 08:26:40|718604.9|717604.9|718628.6|717628.6|718630.6|717630.6|718604.9|717604.9|17
1623745610000|2021-06-15 08:26:50|718624.5|717624.5|718620.4|717620.4|718627.2|717627.2|718619.5|717619.5|12
1623745620000|2021-06-15 08:27:00|718618.5|717618.5|718607.9|717607.9|718618.5|717618.5|718607.9|717607.9|8
1623745630000|2021-06-15 08:27:10|718613.5|717613.5|718606.8|717606.8|718613.5|717613.5|718606.8|717606.8|9
1623745640000|2021-06-15 08:27:20|718608.3|717608.3|718606|717606|719123.3|717617.2|718592.3|717123.3|24
1623745650000|2021-06-15 08:27:30|718605.8|717605.8|718553|717553|718608.2|717608.2|718510.9|717510.9|18
1623745660000|2021-06-15 08:27:40|718552.6|717552.6|718532.3|717532.3|718553.4|717553.4|718524.4|717524.4|26
1623745670000|2021-06-15 08:27:50|718535.9|717535.9|718546.4|717546.4|719049.5|717553.7|718533.1|717049.5|21
1623745680000|2021-06-15 08:28:00|718544.3|717544.3|718544.2|717544.2|718546.8|717546.8|718541.8|717541.8|19
1623745690000|2021-06-15 08:28:10|718543|717543|718526.2|717526.2|718544.6|717544.6|718504.3|717504.3|20
1623745700000|2021-06-15 08:28:20|718521.7|717521.7|718531.1|717531.1|718531.2|717531.2|718520.1|717520.1|17
1623745710000|2021-06-15 08:28:30|718526.9|717526.9|718539.5|717539.5|718542.9|717542.9|718526.5|717526.5|20
1623745720000|2021-06-15 08:28:40|718537.6|717537.6|719052.5|717052.5|719052.5|717581.4|718535.8|717052.5|30
1623745730000|2021-06-15 08:28:50|718554.9|717554.9|718551|717551|718557.5|717557.5|718546.8|717546.8|20
1623745740000|2021-06-15 08:29:00|718550.8|717550.8|718560.5|717560.5|718575.5|717575.5|718543.2|717543.2|32
1623745750000|2021-06-15 08:29:10|718560.7|717560.7|719133.8|717133.8|719163|717665.4|718560.7|717113.6|31
1623745760000|2021-06-15 08:29:20|719138|717138|719152|717152|719160.9|717160.9|719138|717138|25
1623745770000|2021-06-15 08:29:30|719150.8|717150.8|718592.5|717592.5|719153.7|717611.1|718590.1|717128.8|30
1623745780000|2021-06-15 08:29:40|718669.7|717669.7|718702|717702|719193.1|717714.4|718669.7|717173.7|30
1623745790000|2021-06-15 08:29:50|718701.6|717701.6|719235.4|717235.4|719235.4|717738.1|718681.5|717234.5|24
1623745800000|2021-06-15 08:30:00|719209.9|717209.9|718671.9|717671.9|719209.9|717707.7|718663.9|717204.2|26
1623745810000|2021-06-15 08:30:10|718672.7|717672.7|718667|717667|718678.8|717678.8|718664.7|717664.7|21
1623745820000|2021-06-15 08:30:20|718666|717666|718678.5|717678.5|718679.6|717679.6|718666|717666|23
1623745830000|2021-06-15 08:30:30|718676.4|717676.4|718684.7|717684.7|718706.4|717706.4|718672.4|717672.4|25
1623745840000|2021-06-15 08:30:40|718671.8|717671.8|718677|717677|718744.1|717744.1|718669.3|717669.3|31
1623745850000|2021-06-15 08:30:50|718675.9|717675.9|718666.9|717666.9|718676.9|717676.9|718661.7|717661.7|32
1623745860000|2021-06-15 08:31:00|718666.7|717666.7|719239.2|717239.2|719244.2|717742.1|718659.8|717233.8|34
1623745870000|2021-06-15 08:31:10|719236.8|717236.8|718709.7|717709.7|719236.9|717736.9|718709.7|717210.7|34
1623745880000|2021-06-15 08:31:20|718728.4|717728.4|719191.1|717191.1|719191.1|717729.3|718686.6|717183.8|30
1623745890000|2021-06-15 08:31:30|719173.2|717173.2|719184|717184|719184.5|717713.4|718680.2|717173.2|30
1623745900000|2021-06-15 08:31:40|719186.1|717186.1|718700.8|717700.8|719192.8|717700.8|718697.3|717183.2|29
1623745910000|2021-06-15 08:31:50|718701|717701|718698.5|717698.5|719127.7|717709.2|718617.5|717127.7|30
1623745920000|2021-06-15 08:32:00|718674.6|717674.6|719197.1|717197.1|719198.1|717674.6|718674|717166.5|27
1623745930000|2021-06-15 08:32:10|719197.4|717197.4|719173.5|717173.5|719197.4|717197.4|719172.5|717172.5|27
1623745940000|2021-06-15 08:32:20|718682.6|717682.6|718674.2|717674.2|718684|717684|718674.2|717674.2|26
1623745950000|2021-06-15 08:32:30|718673.2|717673.2|718715.6|717715.6|718719.5|717719.5|718673.2|717673.2|24
1623745960000|2021-06-15 08:32:40|718714.3|717714.3|718726.9|717726.9|718735.8|717735.8|718714.3|717714.3|24
1623745970000|2021-06-15 08:32:50|718727.3|717727.3|718770.4|717770.4|718770.4|717770.4|718727.3|717727.3|24
1623745980000|2021-06-15 08:33:00|718768|717768|718812.8|717812.8|718812.8|717812.8|718752.9|717752.9|35
1623745990000|2021-06-15 08:33:10|718824.7|717824.7|718797.7|717797.7|719308.4|717824.7|718760.3|717308.4|35
1623746000000|2021-06-15 08:33:20|718799|717799|718848.7|717848.7|718848.7|717848.7|718790.9|717790.9|30
1623746010000|2021-06-15 08:33:30|718852.3|717852.3|718884.7|717884.7|718884.7|717884.7|718849.3|717849.3|25
1623746020000|2021-06-15 08:33:40|718884.4|717884.4|718952.4|717952.4|718967.5|717967.5|718868.3|717868.3|35
1623746030000|2021-06-15 08:33:50|718942|717942|719027.9|718027.9|719032.9|718032.9|718942|717942|29
1623746040000|2021-06-15 08:34:00|719010.8|718010.8|718981.8|717981.8|719025.1|718025.1|718976|717976|32
1623746050000|2021-06-15 08:34:10|718950.5|717950.5|719558.1|717558.1|719559.7|718074.3|718915.7|717480.1|38
1623746060000|2021-06-15 08:34:20|719567.3|717567.3|719576.9|717576.9|719585.1|718091.9|719077.9|717550.1|39
1623746070000|2021-06-15 08:34:30|719573.2|717573.2|719566.2|717566.2|719577.1|718060.9|719050.6|717550.7|31
1623746080000|2021-06-15 08:34:40|719566.5|717566.5|719067.4|718067.4|719568.1|718094.7|719060.9|717565.2|28
1623746090000|2021-06-15 08:34:50|719069|718069|719564.2|717564.2|719571.6|718083.3|719045.7|717564.2|24
1623746100000|2021-06-15 08:35:00|719565.5|717565.5|719034.1|718034.1|719565.5|718084.3|719034.1|717565.5|32
1623746110000|2021-06-15 08:35:10|719035.5|718035.5|719170.6|718170.6|719679.9|718183.9|719033.9|717679.9|32
1623746120000|2021-06-15 08:35:20|719169.4|718169.4|719134.8|718134.8|719170.6|718170.6|719126.8|718126.8|26
1623746130000|2021-06-15 08:35:30|719124.8|718124.8|719122.4|718122.4|719136.8|718136.8|719109.2|718109.2|25
1623746140000|2021-06-15 08:35:40|719116.5|718116.5|719121.3|718121.3|719598.9|718121.3|719086.1|717580.7|21
1623746150000|2021-06-15 08:35:50|719610.7|717610.7|719599.6|717599.6|719615.6|717615.6|719591.4|717591.4|23
1623746160000|2021-06-15 08:36:00|719594|717594|719607.2|717607.2|719609.6|717609.6|719592.8|717592.8|28
1623746170000|2021-06-15 08:36:10|719606.1|717606.1|719136.7|718136.7|719636.2|718149.5|719121.3|717598.7|27
1623746180000|2021-06-15 08:36:20|719135.2|718135.2|719123.6|718123.6|719139.4|718139.4|719123.6|718123.6|15
1623746190000|2021-06-15 08:36:30|719126.8|718126.8|719152.8|718152.8|719154.8|718154.8|719123.6|718123.6|30
1623746200000|2021-06-15 08:36:40|719149.1|718149.1|719146.5|718146.5|719151.5|718151.5|719124.2|718124.2|28
1623746210000|2021-06-15 08:36:50|719150.5|718150.5|719215.3|718215.3|719221.8|718221.8|719146.5|718146.5|30
1623746220000|2021-06-15 08:37:00|719220.6|718220.6|719215.1|718215.1|719220.6|718220.6|719196.7|718196.7|25
1623746230000|2021-06-15 08:37:10|719213|718213|719197.6|718197.6|719699.8|718220.8|719163.8|717667.4|33
1623746240000|2021-06-15 08:37:20|719197.8|718197.8|719661.4|717661.4|719675.9|718202|719126.4|717650.8|30
1623746250000|2021-06-15 08:37:30|719655|717655|719658.4|717658.4|719666.2|717666.2|719651.3|717651.3|22
1623746260000|2021-06-15 08:37:40|719660.4|717660.4|719674.7|717674.7|719685.5|717685.5|719653.6|717653.6|21
1623746270000|2021-06-15 08:37:50|719686.5|717686.5|719684.1|717684.1|719692.1|717692.1|719680.3|717680.3|23
1623746280000|2021-06-15 08:38:00|719683.3|717683.3|719174|718174|719683.3|718179.8|719167|717662.7|25
1623746290000|2021-06-15 08:38:10|719179.1|718179.1|719196.4|718196.4|719695.6|718200.1|719170.4|717677.9|20
1623746300000|2021-06-15 08:38:20|719195.2|718195.2|719211.4|718211.4|719228.8|718228.8|719195.2|718195.2|28
1623746310000|2021-06-15 08:38:30|719213.6|718213.6|719213|718213|719218.1|718218.1|719197.9|718197.9|32
1623746320000|2021-06-15 08:38:40|719213.5|718213.5|719216.3|718216.3|719218.2|718218.2|719204.1|718204.1|23
1623746330000|2021-06-15 08:38:50|719217|718217|719139|718139|719284.7|718284.7|719139|718139|25
1623746340000|2021-06-15 08:39:00|719138.7|718138.7|719137.8|718137.8|719150.7|718150.7|719136.8|718136.8|27
1623746350000|2021-06-15 08:39:10|719139.4|718139.4|719141.2|718141.2|719151.9|718151.9|719137.7|718137.7|26
1623746360000|2021-06-15 08:39:20|719144.1|718144.1|719117.3|718117.3|719149.4|718149.4|719113.9|718113.9|30
1623746370000|2021-06-15 08:39:30|719122|718122|719138|718138|719138.4|718138.4|719114.1|718114.1|33
1623746380000|2021-06-15 08:39:40|719139.1|718139.1|719149.6|718149.6|719161.2|718161.2|719129.6|718129.6|33
1623746390000|2021-06-15 08:39:50|719137|718137|719151|718151|719620.1|718165.3|719118|717620.1|31
1623746400000|2021-06-15 08:40:00|719159.5|718159.5|719159.6|718159.6|719180.3|718180.3|719156.6|718156.6|27
1623746410000|2021-06-15 08:40:10|719169.6|718169.6|719149.9|718149.9|719671.5|718176.4|719143.6|717662.4|28
1623746420000|2021-06-15 08:40:20|719150.3|718150.3|719146.4|718146.4|719175.4|718175.4|719146.4|718146.4|29
1623746430000|2021-06-15 08:40:30|719150.7|718150.7|719187.5|718187.5|719187.5|718187.5|719141.8|718141.8|21
1623746440000|2021-06-15 08:40:40|719188.8|718188.8|719189.1|718189.1|719198.9|718198.9|719182.2|718182.2|27
1623746450000|2021-06-15 08:40:50|719188.4|718188.4|719199.8|718199.8|719199.8|718199.8|719188.4|718188.4|24
1623746460000|2021-06-15 08:41:00|719179.9|718179.9|719250.7|718250.7|719262.8|718262.8|719177.7|718177.7|30
1623746470000|2021-06-15 08:41:10|719256.4|718256.4|719253.1|718253.1|719259.2|718259.2|719239.4|718239.4|32
1623746480000|2021-06-15 08:41:20|719253.7|718253.7|719270.4|718270.4|719282.2|718282.2|719249.4|718249.4|22
1623746490000|2021-06-15 08:41:30|719269.9|718269.9|719291.9|718291.9|719292|718292|719253.3|718253.3|35
1623746500000|2021-06-15 08:41:40|719287|718287|719314.7|718314.7|719803.4|718314.7|719286.1|717794.2|26
1623746510000|2021-06-15 08:41:50|719310.8|718310.8|719329|718329|719814.3|718343.7|719305.6|717813.2|26
1623746520000|2021-06-15 08:42:00|719327.7|718327.7|719320.6|718320.6|719327.7|718327.7|719314.2|718314.2|28
1623746530000|2021-06-15 08:42:10|719318|718318|719322.2|718322.2|719330.8|718330.8|719316|718316|21
1623746540000|2021-06-15 08:42:20|719321.2|718321.2|719314.4|718314.4|719325.4|718325.4|719312.5|718312.5|24
1623746550000|2021-06-15 08:42:30|719317.1|718317.1|719325.5|718325.5|719329.1|718329.1|719317.1|718317.1|12
1623746560000|2021-06-15 08:42:40|719322|718322|719315.3|718315.3|719325.9|718325.9|719315.3|718315.3|16
1623746570000|2021-06-15 08:42:50|719313.2|718313.2|719313.6|718313.6|719318.7|718318.7|719299.9|718299.9|19
1623746580000|2021-06-15 08:43:00|719313.1|718313.1|719308|718308|719314.2|718314.2|719306.6|718306.6|18
1623746590000|2021-06-15 08:43:10|719302.6|718302.6|719252.6|718252.6|719311.2|718311.2|719252|718252|22
1623746600000|2021-06-15 08:43:20|719252.5|718252.5|719263.7|718263.7|719269.4|718269.4|719252.5|718252.5|19
1623746610000|2021-06-15 08:43:30|719262.9|718262.9|719398.9|718398.9|719931.7|718428.2|719262.9|717889|35
1623746620000|2021-06-15 08:43:40|719882.7|717882.7|719452.7|718452.7|719945.5|718455.7|719377.3|717862.4|32
1623746630000|2021-06-15 08:43:50|719453.2|718453.2|719494.2|718494.2|719494.2|718494.2|719429.2|718429.2|28
1623746640000|2021-06-15 08:44:00|719498.9|718498.9|719496.6|718496.6|719501.1|718501.1|719481.5|718481.5|38
1623746650000|2021-06-15 08:44:10|719487.2|718487.2|719405.9|718405.9|719487.2|718487.2|719397.9|718397.9|35
1623746660000|2021-06-15 08:44:20|719406.8|718406.8|719570.4|718570.4|719948.3|718584|719396.4|717940.9|38
1623746670000|2021-06-15 08:44:30|719587.4|718587.4|719434.1|718434.1|719886.6|718587.4|719387.6|717886.6|34
1623746680000|2021-06-15 08:44:40|719435.2|718435.2|719313.6|718313.6|719884.1|718454.7|719312.7|717876.9|36
1623746690000|2021-06-15 08:44:50|719332|718332|719486.3|718486.3|719496.6|718496.6|719231.6|718231.6|39
1623746700000|2021-06-15 08:45:00|719487.6|718487.6|719418.3|718418.3|719990|718524.8|719418.3|717924.6|34
1623746710000|2021-06-15 08:45:10|719372.7|718372.7|719310.8|718310.8|719895.9|718401.9|719310.8|717889.2|37
1623746720000|2021-06-15 08:45:20|719303.2|718303.2|719343.9|718343.9|719823.7|718367.4|719303.2|717805.2|28
1623746730000|2021-06-15 08:45:30|719345.1|718345.1|719301.7|718301.7|719350.4|718350.4|719270.8|718270.8|32
1623746740000|2021-06-15 08:45:40|719798.1|717798.1|719315.8|718315.8|719857.4|718336.7|719265.4|717794.9|33
1623746750000|2021-06-15 08:45:50|719309|718309|719139.8|718139.8|719324|718324|719112.3|718112.3|36
1623746760000|2021-06-15 08:46:00|719194.2|718194.2|719772.5|717772.5|719787.6|718278.3|719194.2|717735.2|37
1623746770000|2021-06-15 08:46:10|719226.6|718226.6|719702.6|717702.6|719712.5|718226.6|719185.6|717663.9|32
1623746780000|2021-06-15 08:46:20|719700.7|717700.7|719177.5|718177.5|719704.2|718181.4|719167|717685.1|29
1623746790000|2021-06-15 08:46:30|719175.1|718175.1|719168.3|718168.3|719180.6|718180.6|719105.3|718105.3|31
1623746800000|2021-06-15 08:46:40|719159.8|718159.8|719240.9|718240.9|719681.5|718256.6|719159.8|717669.7|30
1623746810000|2021-06-15 08:46:50|719229.5|718229.5|719231.5|718231.5|719237.3|718237.3|719163.3|718163.3|30
1623746820000|2021-06-15 08:47:00|719235.7|718235.7|719265.6|718265.6|719268.5|718268.5|719202.2|718202.2|25
1623746830000|2021-06-15 08:47:10|719260.9|718260.9|719279.4|718279.4|719297.5|718297.5|719253.7|718253.7|21
1623746840000|2021-06-15 08:47:20|719279.3|718279.3|719179.8|718179.8|719288.5|718288.5|719168|718168|22
1623746850000|2021-06-15 08:47:30|719177.4|718177.4|719039.3|718039.3|719177.4|718177.4|718995.9|717995.9|38
1623746860000|2021-06-15 08:47:40|719038.8|718038.8|719742.2|717742.2|719778.3|718280.5|719038.8|717501|31
1623746870000|2021-06-15 08:47:50|719738.1|717738.1|719632.8|717632.8|719769|718181.1|719172.8|717622.5|31
1623746880000|2021-06-15 08:48:00|719125.7|718125.7|719077.4|718077.4|719127.3|718127.3|719070.7|718070.7|28
1623746890000|2021-06-15 08:48:10|719080.5|718080.5|719555.3|717555.3|719571.6|718080.5|719016.8|717519.3|35
1623746900000|2021-06-15 08:48:20|719553.9|717553.9|719566.8|717566.8|719570.9|718055|719051.3|717548|30
1623746910000|2021-06-15 08:48:30|719560.1|717560.1|719570.7|717570.7|719575.4|717575.4|719559.1|717559.1|31
1623746920000|2021-06-15 08:48:40|719569.6|717569.6|719560.7|717560.7|719577.5|717577.5|719550|717550|30
1623746930000|2021-06-15 08:48:50|719560.2|717560.2|719039.6|718039.6|719574.8|718069.6|719037|717557.2|30
1623746940000|2021-06-15 08:49:00|719050.8|718050.8|719029.1|718029.1|719050.8|718050.8|719029.1|718029.1|35
1623746950000|2021-06-15 08:49:10|719029.5|718029.5|719036.5|718036.5|719563.7|718049.2|719028.5|717554.1|25
1623746960000|2021-06-15 08:49:20|719045.3|718045.3|719046.7|718046.7|719052.4|718052.4|719035.1|718035.1|25
1623746970000|2021-06-15 08:49:30|719042.8|718042.8|719007.3|718007.3|719074.3|718074.3|718988.2|717988.2|32
1623746980000|2021-06-15 08:49:40|719009.4|718009.4|718991.3|717991.3|719009.4|718009.4|718960.4|717960.4|26
1623746990000|2021-06-15 08:49:50|718988.8|717988.8|719011.7|718011.7|719018.8|718018.8|718984.1|717984.1|30
1623747000000|2021-06-15 08:50:00|719014.1|718014.1|719013.4|718013.4|719027.9|718027.9|718972.9|717972.9|31
1623747010000|2021-06-15 08:50:10|719009.6|718009.6|719014|718014|719462|718022.5|718961|717458.9|30
1623747020000|2021-06-15 08:50:20|719015.1|718015.1|719530.5|717530.5|719542.2|718039.5|719002.8|717530.5|22
1623747030000|2021-06-15 08:50:30|719527.6|717527.6|719084|718084|719527.6|718084|718944.2|717527.2|33
1623747040000|2021-06-15 08:50:40|719073|718073|719070.2|718070.2|719091.2|718091.2|719054.2|718054.2|33
1623747050000|2021-06-15 08:50:50|719061|718061|719024.7|718024.7|719079.4|718079.4|719020.8|718020.8|29
1623747060000|2021-06-15 08:51:00|719012.1|718012.1|718998|717998|719020.4|718020.4|718991.7|717991.7|36
1623747070000|2021-06-15 08:51:10|719007.1|718007.1|719017.8|718017.8|719023.9|718023.9|718995.9|717995.9|21
1623747080000|2021-06-15 08:51:20|719003|718003|719036.6|718036.6|719549.6|718066.9|719003|717549.6|26
1623747090000|2021-06-15 08:51:30|719017.2|718017.2|719002.9|718002.9|719031.5|718031.5|719001.8|718001.8|23
1623747100000|2021-06-15 08:51:40|719002.2|718002.2|719526.6|717526.6|719534.5|718030.9|718998.6|717524.9|28
1623747110000|2021-06-15 08:51:50|719523|717523|719025.9|718025.9|719524|718036.1|719021.4|717523|21
1623747120000|2021-06-15 08:52:00|719029.1|718029.1|719034|718034|719520.8|718035.6|718997.5|717518.2|32
1623747130000|2021-06-15 08:52:10|719032.4|718032.4|719085.2|718085.2|719085.2|718085.2|719020.2|718020.2|29
1623747140000|2021-06-15 08:52:20|719065.5|718065.5|719158.5|718158.5|719656.4|718169.8|719054.7|717656.4|34
1623747150000|2021-06-15 08:52:30|719151|718151|719151.6|718151.6|719162.8|718162.8|719143.2|718143.2|21
1623747160000|2021-06-15 08:52:40|719150.4|718150.4|719184.3|718184.3|719187.3|718187.3|719150.4|718150.4|25
1623747170000|2021-06-15 08:52:50|719187.3|718187.3|719205.6|718205.6|719221.9|718221.9|719173|718173|27
1623747180000|2021-06-15 08:53:00|719203.9|718203.9|719195.8|718195.8|719232.6|718232.6|719186.6|718186.6|31
1623747190000|2021-06-15 08:53:10|719193.6|718193.6|719180.9|718180.9|719228.6|718228.6|719175.7|718175.7|37
1623747200000|2021-06-15 08:53:20|719177.1|718177.1|719189.3|718189.3|719193.4|718193.4|719177.1|718177.1|24
1623747210000|2021-06-15 08:53:30|719183.5|718183.5|719179.5|718179.5|719187.6|718187.6|719175.8|718175.8|24
1623747220000|2021-06-15 08:53:40|719176.1|718176.1|719174.1|718174.1|719180.2|718180.2|719171.3|718171.3|21
1623747230000|2021-06-15 08:53:50|719178.4|718178.4|719134.1|718134.1|719676.6|718188.7|719119.3|717669.2|34
1623747240000|2021-06-15 08:54:00|719142.9|718142.9|719089.4|718089.4|719142.9|718142.9|719082.5|718082.5|36
1623747250000|2021-06-15 08:54:10|719085.1|718085.1|719074.6|718074.6|719580.1|718107.6|719071.4|717575.2|31
1623747260000|2021-06-15 08:54:20|719071.1|718071.1|719076|718076|719078.2|718078.2|719064.2|718064.2|25
1623747270000|2021-06-15 08:54:30|719074.2|718074.2|719118.9|718118.9|719131.5|718131.5|719068.7|718068.7|31
1623747280000|2021-06-15 08:54:40|719111.4|718111.4|719001.3|718001.3|719117.4|718117.4|718995.2|717995.2|27
1623747290000|2021-06-15 08:54:50|719003.6|718003.6|718988.2|717988.2|719011.7|718011.7|718975|717975|23
1623747300000|2021-06-15 08:55:00|718981.9|717981.9|718977.6|717977.6|719004.9|718004.9|718965.9|717965.9|34
1623747310000|2021-06-15 08:55:10|718949|717949|718884.5|717884.5|718949|717949|718882.3|717882.3|28
1623747320000|2021-06-15 08:55:20|718885|717885|718876.1|717876.1|718885|717885|718873.1|717873.1|13
1623747330000|2021-06-15 08:55:30|718872.3|717872.3|719396.2|717396.2|719396.2|717872.3|718670.4|717145.8|37
1623747340000|2021-06-15 08:55:40|719394.8|717394.8|719382.7|717382.7|719394.8|717394.8|719336.7|717336.7|34
1623747350000|2021-06-15 08:55:50|719382.5|717382.5|719386.4|717386.4|719386.4|717863.1|718772.6|717267.9|33
1623747360000|2021-06-15 08:56:00|719371.9|717371.9|719426|717426|719431.1|717931|718907.3|717368.6|34
1623747370000|2021-06-15 08:56:10|719425.3|717425.3|719436.8|717436.8|719448.6|717951.6|718925.8|717388|28
1623747380000|2021-06-15 08:56:20|719446.9|717446.9|718943.2|717943.2|719451.8|717948.7|718943.2|717431.4|21
1623747390000|2021-06-15 08:56:30|719449|717449|718921.2|717921.2|719451|717960.5|718912.9|717439.2|32
1623747400000|2021-06-15 08:56:40|718933.4|717933.4|718979|717979|718998.5|717998.5|718933.4|717933.4|26
1623747410000|2021-06-15 08:56:50|718978.6|717978.6|719000.3|718000.3|719002.1|718002.1|718975.9|717975.9|19
1623747420000|2021-06-15 08:57:00|718999.3|717999.3|719025.4|718025.4|719031|718031|718999.3|717999.3|19
1623747430000|2021-06-15 08:57:10|719025.3|718025.3|719488.8|717488.8|719527.6|718027.3|718998.2|717488.5|31
1623747440000|2021-06-15 08:57:20|719495.5|717495.5|718994.7|717994.7|719502.4|718022.7|718991.7|717489.3|29
1623747450000|2021-06-15 08:57:30|718961.8|717961.8|718963.7|717963.7|718988.4|717988.4|718952.8|717952.8|37
1623747460000|2021-06-15 08:57:40|718961.9|717961.9|718947.5|717947.5|718971.8|717971.8|718942.1|717942.1|31
1623747470000|2021-06-15 08:57:50|718945.7|717945.7|718945.5|717945.5|718946.9|717946.9|718944|717944|15
1623747480000|2021-06-15 08:58:00|718949.7|717949.7|718952.6|717952.6|719437.5|717967.3|718918.2|717437.5|22
1623747490000|2021-06-15 08:58:10|718962.1|717962.1|718965.7|717965.7|718966.6|717966.6|718952.2|717952.2|24
1623747500000|2021-06-15 08:58:20|718954.6|717954.6|719432.4|717432.4|719432.4|717972.4|718934.4|717432.4|34
1623747510000|2021-06-15 08:58:30|719424.8|717424.8|719104.6|717104.6|719504|717999.7|718603.3|717098.5|33
1623747520000|2021-06-15 08:58:40|718604.3|717604.3|719248.4|717248.4|719265.6|717604.3|718604.3|717153.6|28
1623747530000|2021-06-15 08:58:50|719234.3|717234.3|719273.5|717273.5|719282.8|717718.4|718718.4|717184.3|32
1623747540000|2021-06-15 08:59:00|719266.9|717266.9|719229.3|717229.3|719279|717793.5|718770.3|717219.6|32
1623747550000|2021-06-15 08:59:10|719238.6|717238.6|718767.5|717767.5|719240.3|717767.5|718716.7|717184.2|28
1623747560000|2021-06-15 08:59:20|718763.5|717763.5|719269.2|717269.2|719270.5|717777.3|718746.2|717252.5|23
1623747570000|2021-06-15 08:59:30|718780.5|717780.5|718805.3|717805.3|718805.3|717805.3|718769.7|717769.7|20
1623747580000|2021-06-15 08:59:40|718805.2|717805.2|719277.2|717277.2|719277.5|717805.2|718772.1|717263|20
1623747590000|2021-06-15 08:59:50|719276|717276|718752.1|717752.1|719276.5|717752.1|718713.4|717204|30
1623747600000|2021-06-15 09:00:00|718801.9|717801.9|718903.4|717903.4|718941.5|717941.5|718784.6|717784.6|34
1623747610000|2021-06-15 09:00:10|718928.7|717928.7|718887.6|717887.6|719423.7|717930.6|718884.6|717381.7|33
1623747620000|2021-06-15 09:00:20|718893.2|717893.2|718878.6|717878.6|719381.5|717893.2|718865.7|717381.5|29
1623747630000|2021-06-15 09:00:30|718869.3|717869.3|719389.4|717389.4|719394.3|717872.4|718869.3|717351.2|33
1623747640000|2021-06-15 09:00:40|719392.6|717392.6|718906.5|717906.5|719401.4|717917.8|718819.5|717373.9|35
1623747650000|2021-06-15 09:00:50|718917.9|717917.9|719326.3|717326.3|719374.4|717919.8|718854.9|717313|36
1623747660000|2021-06-15 09:01:00|719324.2|717324.2|718942.7|717942.7|719341.3|717959|718929.7|717319.8|30
1623747670000|2021-06-15 09:01:10|718946.5|717946.5|718952.5|717952.5|718956.5|717956.5|718935.9|717935.9|24
1623747680000|2021-06-15 09:01:20|718952.9|717952.9|718947.2|717947.2|718969.6|717969.6|718914|717914|32
1623747690000|2021-06-15 09:01:30|718946.5|717946.5|718768.1|717768.1|719358.7|717949.8|718745.9|717347.8|33
1623747700000|2021-06-15 09:01:40|718771.8|717771.8|718743.3|717743.3|718819|717819|718741.7|717741.7|31
1623747710000|2021-06-15 09:01:50|718743.8|717743.8|718814.2|717814.2|719286.8|717818.6|718740.5|717265.5|30
1623747720000|2021-06-15 09:02:00|718804.4|717804.4|718950.9|717950.9|718950.9|717950.9|718804.3|717804.3|35
1623747730000|2021-06-15 09:02:10|718938.1|717938.1|718923.3|717923.3|719460|717960.4|718919.4|717446.9|31
1623747740000|2021-06-15 09:02:20|718917.6|717917.6|718932.1|717932.1|718948.4|717948.4|718915.6|717915.6|28
1623747750000|2021-06-15 09:02:30|718924.2|717924.2|718936.7|717936.7|718940.1|717940.1|718921.9|717921.9|33
1623747760000|2021-06-15 09:02:40|718932.2|717932.2|718938.5|717938.5|718941.6|717941.6|718927.9|717927.9|32
1623747770000|2021-06-15 09:02:50|718938.1|717938.1|718950.3|717950.3|718952.2|717952.2|718936|717936|30
1623747780000|2021-06-15 09:03:00|718949.5|717949.5|718960.1|717960.1|718972.9|717972.9|718949.5|717949.5|27
1623747790000|2021-06-15 09:03:10|718957.8|717957.8|719055.7|718055.7|719057.3|718057.3|718919.3|717919.3|32
1623747800000|2021-06-15 09:03:20|719043.8|718043.8|719020.6|718020.6|719109.7|718109.7|719013.9|718013.9|30
1623747810000|2021-06-15 09:03:30|719011.1|718011.1|719011.7|718011.7|719013.8|718013.8|719006.7|718006.7|17
1623747820000|2021-06-15 09:03:40|719010.3|718010.3|718992.2|717992.2|719514.5|718034.4|718992.2|717514.5|27
1623747830000|2021-06-15 09:03:50|718991.5|717991.5|718993.7|717993.7|718994.7|717994.7|718987.9|717987.9|20
1623747840000|2021-06-15 09:04:00|718994.2|717994.2|718990|717990|718995.8|717995.8|718963.9|717963.9|35
1623747850000|2021-06-15 09:04:10|718989.3|717989.3|719091|718091|719594|718111|718989.3|717497.5|34
1623747860000|2021-06-15 09:04:20|719086.3|718086.3|719051.2|718051.2|719096.9|718096.9|719040.4|718040.4|30
1623747870000|2021-06-15 09:04:30|719060|718060|719052.5|718052.5|719060|718060|719037.6|718037.6|20
1623747880000|2021-06-15 09:04:40|719075.7|718075.7|719058.9|718058.9|719075.7|718075.7|719058.9|718058.9|19
1623747890000|2021-06-15 09:04:50|719064.3|718064.3|719035.5|718035.5|719068.8|718068.8|719034.5|718034.5|29
1623747900000|2021-06-15 09:05:00|719024.3|718024.3|719035.7|718035.7|719448.6|718035.7|718943.2|717437.3|35
1623747910000|2021-06-15 09:05:10|719037.1|718037.1|719041|718041|719059.6|718059.6|719029.5|718029.5|31
1623747920000|2021-06-15 09:05:20|719038.1|718038.1|719066.9|718066.9|719074.7|718074.7|719038.1|718038.1|26
1623747930000|2021-06-15 09:05:30|719066.8|718066.8|719064.8|718064.8|719071.5|718071.5|719060.4|718060.4|26
1623747940000|2021-06-15 09:05:40|719066|718066|719031.4|718031.4|719072.6|718072.6|719030.8|718030.8|28
1623747950000|2021-06-15 09:05:50|719033.6|718033.6|718982.4|717982.4|719036.9|718036.9|718979.7|717979.7|29
1623747960000|2021-06-15 09:06:00|718978.5|717978.5|718991|717991|719020.7|718020.7|718970.4|717970.4|28
1623747970000|2021-06-15 09:06:10|719012.9|718012.9|719007.2|718007.2|719047.5|718047.5|719001|718001|29
1623747980000|2021-06-15 09:06:20|719004.3|718004.3|719568.8|717568.8|719572.9|718084.4|719000.5|717565.5|30
1623747990000|2021-06-15 09:06:30|719576.9|717576.9|719083.5|718083.5|719578.1|718097.8|719058|717576.9|27
1623748000000|2021-06-15 09:06:40|719082.8|718082.8|719073.6|718073.6|719111.5|718111.5|719057.1|718057.1|29
1623748010000|2021-06-15 09:06:50|719075.8|718075.8|719064.1|718064.1|719082.5|718082.5|719058.6|718058.6|27
1623748020000|2021-06-15 09:07:00|719061.1|718061.1|719072.3|718072.3|719079.9|718079.9|719055.1|718055.1|24
1623748030000|2021-06-15 09:07:10|719070.9|718070.9|719067.7|718067.7|719585.5|718089.6|719063.1|717569.8|27
1623748040000|2021-06-15 09:07:20|719063.9|718063.9|719106.9|718106.9|719108.6|718108.6|719063.9|718063.9|27
1623748050000|2021-06-15 09:07:30|719101.4|718101.4|719102.2|718102.2|719103.2|718103.2|719100.7|718100.7|21
1623748060000|2021-06-15 09:07:40|719103.7|718103.7|719123.2|718123.2|719126.2|718126.2|719102.6|718102.6|25
1623748070000|2021-06-15 09:07:50|719120.1|718120.1|719164.4|718164.4|719176.6|718176.6|719120.1|718120.1|33
1623748080000|2021-06-15 09:08:00|719160.8|718160.8|719164.6|718164.6|719173.2|718173.2|719160.8|718160.8|19
1623748090000|2021-06-15 09:08:10|719164.3|718164.3|719169|718169|719178.4|718178.4|719164.3|718164.3|16
1623748100000|2021-06-15 09:08:20|719169.6|718169.6|719166.3|718166.3|719180.7|718180.7|719166.3|718166.3|24
1623748110000|2021-06-15 09:08:30|719163.6|718163.6|719129.6|718129.6|719171.6|718171.6|719119.8|718119.8|30
1623748120000|2021-06-15 09:08:40|719130.1|718130.1|718975.1|717975.1|719133.2|718133.2|718968.1|717968.1|33
1623748130000|2021-06-15 09:08:50|718973.1|717973.1|718874.2|717874.2|718975.6|717975.6|718843.2|717843.2|34
1623748140000|2021-06-15 09:09:00|718875.5|717875.5|719283.2|717283.2|719287.6|717875.5|718769.5|717265.9|31
1623748150000|2021-06-15 09:09:10|719282|717282|718793.7|717793.7|719295.2|717793.7|718767.5|717279.7|26
1623748160000|2021-06-15 09:09:20|718788.9|717788.9|718665.7|717665.7|718792.6|717792.6|718664.3|717664.3|25
1623748170000|2021-06-15 09:09:30|718665.1|717665.1|718650.1|717650.1|719198.6|717690.6|718639|717147.1|31
1623748180000|2021-06-15 09:09:40|718649.7|717649.7|718639|717639|719168.7|717661.6|718627.3|717162.7|18
1623748190000|2021-06-15 09:09:50|718632.3|717632.3|719286.6|717286.6|719287.2|717639.5|718620|717215|25
1623748200000|2021-06-15 09:10:00|719300.3|717300.3|718777.5|717777.5|719308|717783|718755|717274.5|25
1623748210000|2021-06-15 09:10:10|718773.8|717773.8|718774.1|717774.1|718779.3|717779.3|718773.1|717773.1|17
1623748220000|2021-06-15 09:10:20|718774.2|717774.2|718793.3|717793.3|718800|717800|718754|717754|17
1623748230000|2021-06-15 09:10:30|718793.2|717793.2|718804.3|717804.3|718812.7|717812.7|718764.8|717764.8|20
1623748240000|2021-06-15 09:10:40|718803.9|717803.9|719351.1|717351.1|719356|717840.1|718790.9|717328.1|24
1623748250000|2021-06-15 09:10:50|719352.3|717352.3|719387.5|717387.5|719397.5|717878.6|718853|717352.3|21
1623748260000|2021-06-15 09:11:00|718879|717879|718925.1|717925.1|718933.5|717933.5|718835|717835|27
1623748270000|2021-06-15 09:11:10|718928.1|717928.1|718851.2|717851.2|718928.1|717928.1|718850.7|717850.7|28
1623748280000|2021-06-15 09:11:20|718851.9|717851.9|718852.2|717852.2|718858.6|717858.6|718851.7|717851.7|24
1623748290000|2021-06-15 09:11:30|718843.5|717843.5|718853.1|717853.1|718853.1|717853.1|718838|717838|19
1623748300000|2021-06-15 09:11:40|718854.5|717854.5|718857.3|717857.3|718870.3|717870.3|718841.2|717841.2|26
1623748310000|2021-06-15 09:11:50|718857.9|717857.9|718850.4|717850.4|718857.9|717857.9|718849.8|717849.8|21
1623748320000|2021-06-15 09:12:00|718848.2|717848.2|718845.5|717845.5|718857|717857|718834.6|717834.6|33
1623748330000|2021-06-15 09:12:10|718848.7|717848.7|718853.5|717853.5|718857.6|717857.6|718844.6|717844.6|30
1623748340000|2021-06-15 09:12:20|718853.4|717853.4|718832.3|717832.3|718860.9|717860.9|718826|717826|30
1623748350000|2021-06-15 09:12:30|718834.2|717834.2|718825.8|717825.8|718836.1|717836.1|718818.7|717818.7|27
1623748360000|2021-06-15 09:12:40|718822.5|717822.5|718807.8|717807.8|719296.1|717823.1|718790.3|717296.1|28
1623748370000|2021-06-15 09:12:50|718808.9|717808.9|718813.3|717813.3|718814.1|717814.1|718806.3|717806.3|25
1623748380000|2021-06-15 09:13:00|718809.8|717809.8|718901|717901|719323.7|717902.3|718808.3|717310.9|28
1623748390000|2021-06-15 09:13:10|718904.2|717904.2|719390|717390|719390|717904.2|718884.3|717389|20
1623748400000|2021-06-15 09:13:20|719386.2|717386.2|718834.5|717834.5|719396.1|717842.3|718831.1|717383.8|20
1623748410000|2021-06-15 09:13:30|718837.7|717837.7|718842|717842|718848.2|717848.2|718837.7|717837.7|18
1623748420000|2021-06-15 09:13:40|718842.5|717842.5|718850.2|717850.2|718853.5|717853.5|718842.5|717842.5|27
1623748430000|2021-06-15 09:13:50|718848.8|717848.8|718854|717854|718861.8|717861.8|718845.2|717845.2|28
1623748440000|2021-06-15 09:14:00|718834.3|717834.3|718854.1|717854.1|719355.2|717863.1|718834.3|717355.2|28
1623748450000|2021-06-15 09:14:10|718850.4|717850.4|718848.4|717848.4|718858.6|717858.6|718847.7|717847.7|17
1623748460000|2021-06-15 09:14:20|718846.9|717846.9|718839.6|717839.6|718864.9|717864.9|718839.6|717839.6|21
1623748470000|2021-06-15 09:14:30|718841.1|717841.1|718830.2|717830.2|718844.8|717844.8|718828.9|717828.9|20
1623748480000|2021-06-15 09:14:40|718830.7|717830.7|718816.6|717816.6|718837.6|717837.6|718813.4|717813.4|24
1623748490000|2021-06-15 09:14:50|718813.6|717813.6|718807.4|717807.4|719302.8|717813.6|718795.5|717295.8|17
1623748500000|2021-06-15 09:15:00|718806.9|717806.9|718766.8|717766.8|718816.6|717816.6|718766.8|717766.8|21
1623748510000|2021-06-15 09:15:10|718764.8|717764.8|718757.8|717757.8|718773.8|717773.8|718742.4|717742.4|25
1623748520000|2021-06-15 09:15:20|718754.9|717754.9|718752.4|717752.4|718754.9|717754.9|718745|717745|18
1623748530000|2021-06-15 09:15:30|718748.8|717748.8|718753.3|717753.3|718754.3|717754.3|718748.6|717748.6|9
1623748540000|2021-06-15 09:15:40|718753.9|717753.9|718727.9|717727.9|718754.4|717754.4|718709.8|717709.8|25
1623748550000|2021-06-15 09:15:50|718727.2|717727.2|718706.5|717706.5|718727.2|717727.2|718706.5|717706.5|14
1623748560000|2021-06-15 09:16:00|718704.6|717704.6|718727.3|717727.3|718727.3|717727.3|718648.6|717648.6|21
1623748570000|2021-06-15 09:16:10|718720.7|717720.7|718747.4|717747.4|718747.4|717747.4|718720.7|717720.7|22
1623748580000|2021-06-15 09:16:20|718750.9|717750.9|718750.8|717750.8|718753.5|717753.5|718748.3|717748.3|14
1623748590000|2021-06-15 09:16:30|718748.2|717748.2|718734.8|717734.8|718749.5|717749.5|718732.9|717732.9|14
1623748600000|2021-06-15 09:16:40|718729.7|717729.7|718724.8|717724.8|718732.2|717732.2|718720.6|717720.6|21
1623748610000|2021-06-15 09:16:50|718726|717726|718756.1|717756.1|718759.2|717759.2|718726|717726|16
1623748620000|2021-06-15 09:17:00|718741.6|717741.6|718746|717746|718754.2|717754.2|718731.2|717731.2|26
1623748630000|2021-06-15 09:17:10|718746.7|717746.7|718753.3|717753.3|718753.3|717753.3|718737.8|717737.8|21
1623748640000|2021-06-15 09:17:20|718747.6|717747.6|719246.7|717246.7|719246.7|717755.5|718737.9|717246.7|22
1623748650000|2021-06-15 09:17:30|718745.4|717745.4|718654.7|717654.7|718765.6|717765.6|718651.7|717651.7|28
1623748660000|2021-06-15 09:17:40|718644.1|717644.1|718660.3|717660.3|718662.5|717662.5|718644.1|717644.1|27
1623748670000|2021-06-15 09:17:50|718660.5|717660.5|718637|717637|718688.8|717688.8|718637|717637|23
1623748680000|2021-06-15 09:18:00|718633.8|717633.8|718654.4|717654.4|718674.5|717674.5|718624.5|717624.5|27
1623748690000|2021-06-15 09:18:10|718662.8|717662.8|718571.3|717571.3|718662.8|717662.8|718559.1|717559.1|22
1623748700000|2021-06-15 09:18:20|718572.2|717572.2|718563.8|717563.8|718580.6|717580.6|718562.1|717562.1|18
1623748710000|2021-06-15 09:18:30|718562|717562|718601.8|717601.8|718610.9|717610.9|718557|717557|23
1623748720000|2021-06-15 09:18:40|718601.3|717601.3|718620.3|717620.3|718627.7|717627.7|718599.9|717599.9|24
1623748730000|2021-06-15 09:18:50|718617.7|717617.7|718618.6|717618.6|718622.8|717622.8|718609.6|717609.6|24
1623748740000|2021-06-15 09:19:00|718617.8|717617.8|718643|717643|718643|717643|718611.8|717611.8|18
1623748750000|2021-06-15 09:19:10|718631.8|717631.8|718767.1|717767.1|719200.9|717768.4|718629.9|717184.8|34
1623748760000|2021-06-15 09:19:20|718766.7|717766.7|718790.2|717790.2|718809.5|717809.5|718747.2|717747.2|37
1623748770000|2021-06-15 09:19:30|718788.7|717788.7|718836.6|717836.6|718836.6|717836.6|718778.9|717778.9|38
1623748780000|2021-06-15 09:19:40|718797.4|717797.4|718787.8|717787.8|718817|717817|718771|717771|26
1623748790000|2021-06-15 09:19:50|718790.1|717790.1|718807.7|717807.7|718809|717809|718783.1|717783.1|26
1623748800000|2021-06-15 09:20:00|718800.4|717800.4|718781.9|717781.9|718802.8|717802.8|718768.6|717768.6|27
1623748810000|2021-06-15 09:20:10|718772.6|717772.6|718768.1|717768.1|718801|717801|718742.5|717742.5|25
1623748820000|2021-06-15 09:20:20|718766|717766|718727.8|717727.8|718771.2|717771.2|718725.9|717725.9|24
1623748830000|2021-06-15 09:20:30|718750.3|717750.3|718845.3|717845.3|718850.9|717850.9|718695.4|717695.4|32
1623748840000|2021-06-15 09:20:40|718855|717855|718843.6|717843.6|718855.7|717855.7|718816|717816|36
1623748850000|2021-06-15 09:20:50|718854.7|717854.7|718934.1|717934.1|718988.5|717988.5|718848.8|717848.8|33
1623748860000|2021-06-15 09:21:00|718925.5|717925.5|718957.9|717957.9|719467.4|717966.7|718917.3|717442.5|32
1623748870000|2021-06-15 09:21:10|718967.7|717967.7|718949.1|717949.1|718967.7|717967.7|718932.6|717932.6|34
1623748880000|2021-06-15 09:21:20|718948.7|717948.7|718945|717945|718978|717978|718942.1|717942.1|27
1623748890000|2021-06-15 09:21:30|718941.1|717941.1|718878.2|717878.2|718943.8|717943.8|718866.7|717866.7|21
1623748900000|2021-06-15 09:21:40|718881.7|717881.7|718851|717851|718881.7|717881.7|718832.1|717832.1|23
1623748910000|2021-06-15 09:21:50|718841.4|717841.4|718915.2|717915.2|719333.5|717935.4|718830.7|717333.5|26
1623748920000|2021-06-15 09:22:00|718928.5|717928.5|718918.7|717918.7|718928.5|717928.5|718896.5|717896.5|30
1623748930000|2021-06-15 09:22:10|718926.5|717926.5|718979.1|717979.1|718979.2|717979.2|718919.7|717919.7|19
1623748940000|2021-06-15 09:22:20|718979.2|717979.2|718982.4|717982.4|718984.4|717984.4|718977.5|717977.5|16
1623748950000|2021-06-15 09:22:30|718980.8|717980.8|718987.6|717987.6|718989.4|717989.4|718980|717980|22
1623748960000|2021-06-15 09:22:40|718986|717986|718955.7|717955.7|718988|717988|718953.2|717953.2|27
1623748970000|2021-06-15 09:22:50|718962.6|717962.6|718964.9|717964.9|718966.2|717966.2|718950.4|717950.4|14
1623748980000|2021-06-15 09:23:00|718964.8|717964.8|718981.9|717981.9|718982.4|717982.4|718963.5|717963.5|24
1623748990000|2021-06-15 09:23:10|719006.1|718006.1|719022.7|718022.7|719032.6|718032.6|718999.7|717999.7|31
1623749000000|2021-06-15 09:23:20|719008|718008|718962.1|717962.1|719032.1|718032.1|718962.1|717962.1|29
1623749010000|2021-06-15 09:23:30|718962.7|717962.7|719017.9|718017.9|719017.9|718017.9|718943.2|717943.2|29
1623749020000|2021-06-15 09:23:40|719018.9|718018.9|718994.5|717994.5|719023.3|718023.3|718979|717979|29
1623749030000|2021-06-15 09:23:50|718993.2|717993.2|718978.9|717978.9|718998.8|717998.8|718964.5|717964.5|19
1623749040000|2021-06-15 09:24:00|718971.6|717971.6|718978.1|717978.1|718987.7|717987.7|718964|717964|22
1623749050000|2021-06-15 09:24:10|718979.4|717979.4|718966.7|717966.7|718981.6|717981.6|718966.7|717966.7|25
1623749060000|2021-06-15 09:24:20|718967.7|717967.7|719053.6|718053.6|719074.6|718074.6|718967.7|717967.7|24
1623749070000|2021-06-15 09:24:30|719055|718055|719088.2|718088.2|719577.4|718102.8|719055|717577.4|26
1623749080000|2021-06-15 09:24:40|719088.8|718088.8|719136.6|718136.6|719139.4|718139.4|719079.8|718079.8|21
1623749090000|2021-06-15 09:24:50|719137|718137|719123.4|718123.4|719151.2|718151.2|719115.7|718115.7|28
1623749100000|2021-06-15 09:25:00|719120.8|718120.8|719101.7|718101.7|719162|718162|719101.7|718101.7|30
1623749110000|2021-06-15 09:25:10|719099|718099|719051.8|718051.8|719112.4|718112.4|719025.3|718025.3|32
1623749120000|2021-06-15 09:25:20|719036.1|718036.1|718947.2|717947.2|719472.4|718036.1|718946.8|717472.4|35
1623749130000|2021-06-15 09:25:30|718946.6|717946.6|718879|717879|719011.5|718011.5|718879|717879|31
1623749140000|2021-06-15 09:25:40|718876.4|717876.4|718969.9|717969.9|719321.2|717987.9|718823.5|717321.2|34
1623749150000|2021-06-15 09:25:50|718973.3|717973.3|719416.6|717416.6|719420.1|717975.8|718848.6|717412.1|28
1623749160000|2021-06-15 09:26:00|718900.3|717900.3|718922.1|717922.1|719436.9|718028.3|718884.8|717436.9|21
1623749170000|2021-06-15 09:26:10|718949.5|717949.5|719523.4|717523.4|719523.4|717986|718895.4|717420.6|28
1623749180000|2021-06-15 09:26:20|719020.9|718020.9|718978.8|717978.8|719463.2|718040.7|718948.9|717453.9|31
1623749190000|2021-06-15 09:26:30|718975.9|717975.9|719043.5|718043.5|719071.3|718071.3|718959.2|717959.2|29
1623749200000|2021-06-15 09:26:40|719036.3|718036.3|719544|717544|719544|718110.9|719032|717523.4|35
1623749210000|2021-06-15 09:26:50|719039.9|718039.9|719015.4|718015.4|719040.2|718040.2|719015.4|718015.4|21
1623749220000|2021-06-15 09:27:00|719010.8|718010.8|719045.3|718045.3|719109.3|718109.3|719006.2|718006.2|33
1623749230000|2021-06-15 09:27:10|719019.1|718019.1|719125.6|718125.6|719137.3|718137.3|719019.1|718019.1|32
1623749240000|2021-06-15 09:27:20|719118.7|718118.7|719171.6|718171.6|719173.8|718173.8|719080.6|718080.6|33
1623749250000|2021-06-15 09:27:30|719169.1|718169.1|719123.6|718123.6|719170.2|718170.2|719105.7|718105.7|28
1623749260000|2021-06-15 09:27:40|719119|718119|719149.1|718149.1|719626.7|718149.1|719065.4|717623.2|33
1623749270000|2021-06-15 09:27:50|719111|718111|719082.5|718082.5|719111|718111|719069.6|718069.6|34
1623749280000|2021-06-15 09:28:00|719084.3|718084.3|719210.1|718210.1|719689.3|718225.5|719082.3|717689.3|35
1623749290000|2021-06-15 09:28:10|719211.1|718211.1|719199.7|718199.7|719678.8|718214.7|719158.3|717678.8|27
1623749300000|2021-06-15 09:28:20|719191.9|718191.9|719219.7|718219.7|719225.8|718225.8|719161.1|718161.1|37
1623749310000|2021-06-15 09:28:30|719210.3|718210.3|719178.6|718178.6|719265.3|718265.3|719178.6|718178.6|30
1623749320000|2021-06-15 09:28:40|719182.2|718182.2|719157.1|718157.1|719202.4|718202.4|719147.7|718147.7|29
1623749330000|2021-06-15 09:28:50|719160.2|718160.2|719161.2|718161.2|719168.2|718168.2|719145.2|718145.2|24
1623749340000|2021-06-15 09:29:00|719162.2|718162.2|719228.3|718228.3|719238.8|718238.8|719154.5|718154.5|32
1623749350000|2021-06-15 09:29:10|719202.1|718202.1|719436.6|718436.6|719436.6|718436.6|719202.1|718202.1|36
1623749360000|2021-06-15 09:29:20|719433.6|718433.6|719465.9|718465.9|720001.5|718489.9|719361.2|717976.6|39
1623749370000|2021-06-15 09:29:30|719436.8|718436.8|719503.7|718503.7|719503.7|718503.7|719426.5|718426.5|31
1623749380000|2021-06-15 09:29:40|719514.4|718514.4|719455.6|718455.6|719514.4|718514.4|719429.4|718429.4|33
1623749390000|2021-06-15 09:29:50|719447.3|718447.3|719345.6|718345.6|719447.3|718447.3|719324.1|718324.1|35
1623749400000|2021-06-15 09:30:00|719331.9|718331.9|719787.9|717787.9|719850.8|718354.1|719294|717787.9|31
1623749410000|2021-06-15 09:30:10|719792|717792|719198.8|718198.8|719792|718292.5|719181|717699.3|31
1623749420000|2021-06-15 09:30:20|719193.1|718193.1|719148.1|718148.1|719703.6|718213|719120.3|717636.5|23
1623749430000|2021-06-15 09:30:30|719147.6|718147.6|719112.5|718112.5|719147.6|718147.6|719069.7|718069.7|35
1623749440000|2021-06-15 09:30:40|719107.9|718107.9|719100.8|718100.8|719114.1|718114.1|719083.2|718083.2|27
1623749450000|2021-06-15 09:30:50|719099.2|718099.2|719177.3|718177.3|719623|718177.3|719096|717623|27
1623749460000|2021-06-15 09:31:00|719162.8|718162.8|719237.5|718237.5|719666.3|718250|719160.6|717651.5|32
1623749470000|2021-06-15 09:31:10|719238.5|718238.5|719273.7|718273.7|719273.7|718273.7|719238.5|718238.5|20
1623749480000|2021-06-15 09:31:20|719273.5|718273.5|719282.8|718282.8|719300.8|718300.8|719262.3|718262.3|27
1623749490000|2021-06-15 09:31:30|719274.1|718274.1|719259.5|718259.5|719300.4|718300.4|719259.5|718259.5|23
1623749500000|2021-06-15 09:31:40|719266.4|718266.4|719264.6|718264.6|719267.8|718267.8|719260.3|718260.3|18
1623749510000|2021-06-15 09:31:50|719270.1|718270.1|719225.5|718225.5|719274.2|718274.2|719225.5|718225.5|19
1623749520000|2021-06-15 09:32:00|719235.7|718235.7|719233.9|718233.9|719241.4|718241.4|719230.1|718230.1|27
1623749530000|2021-06-15 09:32:10|719236.4|718236.4|719232.8|718232.8|719247.5|718247.5|719232.2|718232.2|22
1623749540000|2021-06-15 09:32:20|719230.4|718230.4|719173|718173|719245.9|718245.9|719159.8|718159.8|30
1623749550000|2021-06-15 09:32:30|719168.8|718168.8|719407.9|718407.9|719409.8|718409.8|719162|718162|31
1623749560000|2021-06-15 09:32:40|719409.1|718409.1|719334.4|718334.4|719438.9|718438.9|719327.9|718327.9|34
1623749570000|2021-06-15 09:32:50|719314.7|718314.7|719345.5|718345.5|719810|718361.7|719277.6|717790|35
1623749580000|2021-06-15 09:33:00|719346.2|718346.2|719337.1|718337.1|719346.9|718346.9|719332.4|718332.4|36
1623749590000|2021-06-15 09:33:10|719339|718339|719452.6|718452.6|719461.4|718461.4|719314.2|718314.2|31
1623749600000|2021-06-15 09:33:20|719451.3|718451.3|719448|718448|719455|718455|719445.7|718445.7|28
1623749610000|2021-06-15 09:33:30|719450.7|718450.7|719481.2|718481.2|719490|718490|719445.5|718445.5|27
1623749620000|2021-06-15 09:33:40|719483.2|718483.2|719467.4|718467.4|719523.3|718523.3|719467.4|718467.4|30
1623749630000|2021-06-15 09:33:50|719468.5|718468.5|719471.1|718471.1|719471.3|718471.3|719453.8|718453.8|29
1623749640000|2021-06-15 09:34:00|719471.2|718471.2|719533.3|718533.3|719533.3|718533.3|719467.4|718467.4|37
1623749650000|2021-06-15 09:34:10|719533.2|718533.2|719597.1|718597.1|719597.1|718597.1|719512.6|718512.6|34
1623749660000|2021-06-15 09:34:20|719592.1|718592.1|719623.4|718623.4|719629.1|718629.1|719572|718572|36
1623749670000|2021-06-15 09:34:30|719614|718614|719640.8|718640.8|719653.8|718653.8|719590.1|718590.1|30
1623749680000|2021-06-15 09:34:40|719644.5|718644.5|719648.7|718648.7|719649.1|718649.1|719635.1|718635.1|25
1623749690000|2021-06-15 09:34:50|719633.9|718633.9|719624.6|718624.6|719638.3|718638.3|719586.3|718586.3|34
1623749700000|2021-06-15 09:35:00|719628.5|718628.5|719579.2|718579.2|719629.8|718629.8|719579.1|718579.1|30
1623749710000|2021-06-15 09:35:10|719588.3|718588.3|719571.8|718571.8|719600|718600|719561.8|718561.8|32
1623749720000|2021-06-15 09:35:20|719569.6|718569.6|719582|718582|719594.6|718594.6|719569.6|718569.6|22
1623749730000|2021-06-15 09:35:30|719579.5|718579.5|719576.8|718576.8|719589.7|718589.7|719562.2|718562.2|16
1623749740000|2021-06-15 09:35:40|719561.6|718561.6|719604|718604|719619.7|718619.7|719553.3|718553.3|23
1623749750000|2021-06-15 09:35:50|719602.2|718602.2|719568.9|718568.9|719617.1|718617.1|719566.5|718566.5|21
1623749760000|2021-06-15 09:36:00|719561.4|718561.4|719611.1|718611.1|719623.4|718623.4|719559.5|718559.5|34
1623749770000|2021-06-15 09:36:10|719615|718615|719633.2|718633.2|719646.4|718646.4|719615|718615|27
1623749780000|2021-06-15 09:36:20|719638.2|718638.2|719599.5|718599.5|719642.6|718642.6|719579.4|718579.4|24
1623749790000|2021-06-15 09:36:30|719605.2|718605.2|719570|718570|719613.3|718613.3|719570|718570|36
1623749800000|2021-06-15 09:36:40|719559|718559|719570.3|718570.3|719578.8|718578.8|719559|718559|31
1623749810000|2021-06-15 09:36:50|719572.6|718572.6|719582.9|718582.9|719597.2|718597.2|719567.3|718567.3|31
1623749820000|2021-06-15 09:37:00|719584.8|718584.8|719615.5|718615.5|719617.9|718617.9|719584.8|718584.8|35
1623749830000|2021-06-15 09:37:10|719613|718613|719576.5|718576.5|719618.6|718618.6|719575.1|718575.1|31
1623749840000|2021-06-15 09:37:20|719573.3|718573.3|719571.1|718571.1|719581.6|718581.6|719562.9|718562.9|28
1623749850000|2021-06-15 09:37:30|719563.2|718563.2|719565.9|718565.9|720057.9|718566.9|719554.9|718047.5|11
1623749860000|2021-06-15 09:37:40|719558.3|718558.3|719464.1|718464.1|719576.8|718576.8|719451.7|718451.7|29
1623749870000|2021-06-15 09:37:50|719464.4|718464.4|719478.8|718478.8|719488.3|718488.3|719447.5|718447.5|21
1623749880000|2021-06-15 09:38:00|719471.2|718471.2|719492.3|718492.3|719492.3|718492.3|719464.5|718464.5|26
1623749890000|2021-06-15 09:38:10|719487.9|718487.9|719480.6|718480.6|719502.8|718502.8|719480.6|718480.6|23
1623749900000|2021-06-15 09:38:20|719482.2|718482.2|719479.5|718479.5|719952.5|718492.3|719468.1|717952.5|24
1623749910000|2021-06-15 09:38:30|719478.6|718478.6|719486.6|718486.6|719487.1|718487.1|719457.1|718457.1|21
1623749920000|2021-06-15 09:38:40|719488.7|718488.7|719495.4|718495.4|719500.8|718500.8|719481.2|718481.2|19
1623749930000|2021-06-15 09:38:50|719492.6|718492.6|719500.4|718500.4|719500.4|718500.4|719490|718490|10
1623749940000|2021-06-15 09:39:00|719498.8|718498.8|719495.8|718495.8|719498.8|718498.8|719466.7|718466.7|15
1623749950000|2021-06-15 09:39:10|719495|718495|719476.4|718476.4|719495.1|718495.1|719463.8|718463.8|24
1623749960000|2021-06-15 09:39:20|719472.3|718472.3|719409.3|718409.3|719478.8|718478.8|719399.7|718399.7|25
1623749970000|2021-06-15 09:39:30|719407.6|718407.6|719357.3|718357.3|719407.6|718407.6|719331.1|718331.1|31
1623749980000|2021-06-15 09:39:40|719356.7|718356.7|719375.3|718375.3|719379.9|718379.9|719356.7|718356.7|24
1623749990000|2021-06-15 09:39:50|719374|718374|719384.2|718384.2|719400.8|718400.8|719358.6|718358.6|27
1623750000000|2021-06-15 09:40:00|719393.6|718393.6|719435.5|718435.5|719435.5|718435.5|719385.3|718385.3|24
1623750010000|2021-06-15 09:40:10|719444|718444|719471.1|718471.1|719477.7|718477.7|719411.5|718411.5|27
1623750020000|2021-06-15 09:40:20|719491|718491|719464|718464|719497.4|718497.4|719464|718464|21
1623750030000|2021-06-15 09:40:30|719460.6|718460.6|719466.8|718466.8|719480.7|718480.7|719460.6|718460.6|20
1623750040000|2021-06-15 09:40:40|719466.3|718466.3|719507.3|718507.3|719520.4|718520.4|719466.3|718466.3|19
1623750050000|2021-06-15 09:40:50|719516|718516|719570.1|718570.1|719570.1|718570.1|719498.3|718498.3|28
1623750060000|2021-06-15 09:41:00|719562.2|718562.2|719635.6|718635.6|719643.6|718643.6|719545.7|718545.7|26
1623750070000|2021-06-15 09:41:10|719643.7|718643.7|719590.6|718590.6|719643.7|718643.7|719572.8|718572.8|23
1623750080000|2021-06-15 09:41:20|719578.4|718578.4|719613.8|718613.8|720111.5|718627.6|719574.3|718111.5|15
1623750090000|2021-06-15 09:41:30|719604|718604|719593.9|718593.9|719610.8|718610.8|719593.1|718593.1|21
1623750100000|2021-06-15 09:41:40|719594.3|718594.3|719549.3|718549.3|719594.3|718594.3|719546.1|718546.1|29
1623750110000|2021-06-15 09:41:50|719552.8|718552.8|719568.8|718568.8|719569.3|718569.3|719552.8|718552.8|12
1623750120000|2021-06-15 09:42:00|719563.8|718563.8|719539.9|718539.9|719565.9|718565.9|719537.9|718537.9|18
1623750130000|2021-06-15 09:42:10|719534.5|718534.5|719536|718536|719548.3|718548.3|719534.2|718534.2|26
1623750140000|2021-06-15 09:42:20|719537.8|718537.8|719525.2|718525.2|719547.4|718547.4|719525.2|718525.2|17
1623750150000|2021-06-15 09:42:30|719522|718522|719545|718545|719551.9|718551.9|719517.7|718517.7|19
1623750160000|2021-06-15 09:42:40|719557.3|718557.3|719461.8|718461.8|719581.2|718581.2|719461.2|718461.2|29
1623750170000|2021-06-15 09:42:50|719463|718463|719453.4|718453.4|719465.9|718465.9|719434.1|718434.1|21
1623750180000|2021-06-15 09:43:00|719447.3|718447.3|719401|718401|719459.6|718459.6|719360.3|718360.3|30
1623750190000|2021-06-15 09:43:10|719401.5|718401.5|719298.9|718298.9|719402.3|718402.3|719292.4|718292.4|27
1623750200000|2021-06-15 09:43:20|719298.8|718298.8|719253.1|718253.1|719323.8|718323.8|719253.1|718253.1|29
1623750210000|2021-06-15 09:43:30|719247|718247|719173.1|718173.1|719266.2|718266.2|719173.1|718173.1|22
1623750220000|2021-06-15 09:43:40|719174.5|718174.5|719195.7|718195.7|719214.5|718214.5|719165.7|718165.7|23
1623750230000|2021-06-15 09:43:50|719199.5|718199.5|719125.5|718125.5|719199.5|718199.5|719123.3|718123.3|27
1623750240000|2021-06-15 09:44:00|719128.4|718128.4|719137.1|718137.1|719168.1|718168.1|719128.4|718128.4|30
1623750250000|2021-06-15 09:44:10|719130.9|718130.9|719164|718164|719672.2|718167.7|719130.9|717672.2|24
1623750260000|2021-06-15 09:44:20|719161.6|718161.6|719139.7|718139.7|719168.5|718168.5|719122.9|718122.9|19
1623750270000|2021-06-15 09:44:30|719129.8|718129.8|719112.7|718112.7|719140|718140|719096.7|718096.7|24
1623750280000|2021-06-15 09:44:40|719110.2|718110.2|719144.9|718144.9|719144.9|718144.9|719107.4|718107.4|27
1623750290000|2021-06-15 09:44:50|719148.9|718148.9|719249.4|718249.4|719249.4|718249.4|719145.1|718145.1|22
1623750300000|2021-06-15 09:45:00|719248.9|718248.9|719247.9|718247.9|719252.8|718252.8|719242.3|718242.3|22
1623750310000|2021-06-15 09:45:10|719246.1|718246.1|719219.9|718219.9|719708.5|718250.6|719211.2|717708.5|28
1623750320000|2021-06-15 09:45:20|719208.6|718208.6|719175.9|718175.9|719750|718215.2|719169.5|717727.5|27
1623750330000|2021-06-15 09:45:30|719177.9|718177.9|719224|718224|719727.3|718226.1|719177.6|717707.9|28
1623750340000|2021-06-15 09:45:40|719221.6|718221.6|719755|717755|719778.6|718250|719148.3|717751.5|30
1623750350000|2021-06-15 09:45:50|719757.4|717757.4|719751.8|717751.8|719763.8|717763.8|719751.8|717751.8|17
1623750360000|2021-06-15 09:46:00|719762.3|717762.3|719668.8|717668.8|719768.3|718250.4|719168.7|717668.1|26
1623750370000|2021-06-15 09:46:10|719671|717671|719275.4|718275.4|719677.1|718278.5|719263.1|717671|25
1623750380000|2021-06-15 09:46:20|719274.5|718274.5|719281.1|718281.1|719281.1|718281.1|719267.7|718267.7|13
1623750390000|2021-06-15 09:46:30|719279.2|718279.2|719212.7|718212.7|719279.2|718279.2|719209.7|718209.7|25
1623750400000|2021-06-15 09:46:40|719211.2|718211.2|719212|718212|719701.2|718215.2|719208.9|717698.2|22
1623750410000|2021-06-15 09:46:50|719207|718207|719135.2|718135.2|719651.3|718209.4|719114.5|717635.2|25
1623750420000|2021-06-15 09:47:00|719123.4|718123.4|719161.4|718161.4|719175.8|718175.8|719119.6|718119.6|32
1623750430000|2021-06-15 09:47:10|719160.3|718160.3|719159.2|718159.2|719163.4|718163.4|719158.1|718158.1|24
1623750440000|2021-06-15 09:47:20|719159.6|718159.6|719165.2|718165.2|719648.6|718166.6|719131.3|717646.5|23
1623750450000|2021-06-15 09:47:30|719166.3|718166.3|719147.5|718147.5|719167.2|718167.2|719146.3|718146.3|20
1623750460000|2021-06-15 09:47:40|719148.6|718148.6|719150.1|718150.1|719156.1|718156.1|719141.3|718141.3|14
1623750470000|2021-06-15 09:47:50|719156.8|718156.8|719165.8|718165.8|719649.2|718169.5|719149.3|717649.2|18
1623750480000|2021-06-15 09:48:00|719163.5|718163.5|719165.9|718165.9|719667.2|718179.8|719104.1|717667.2|28
1623750490000|2021-06-15 09:48:10|719163.6|718163.6|719174|718174|719180.8|718180.8|719163.6|718163.6|23
1623750500000|2021-06-15 09:48:20|719171.4|718171.4|719171.3|718171.3|719185.6|718185.6|719169.2|718169.2|19
1623750510000|2021-06-15 09:48:30|719170.9|718170.9|719172.1|718172.1|719173.1|718173.1|719168|718168|25
1623750520000|2021-06-15 09:48:40|719172.8|718172.8|719203.5|718203.5|719217.6|718217.6|719172.4|718172.4|16
1623750530000|2021-06-15 09:48:50|719201.5|718201.5|719208.1|718208.1|719215.2|718215.2|719201.5|718201.5|10
1623750540000|2021-06-15 09:49:00|719204|718204|719193.6|718193.6|719207|718207|719192.9|718192.9|22
1623750550000|2021-06-15 09:49:10|719187.8|718187.8|719187.5|718187.5|719194.6|718194.6|719180|718180|14
1623750560000|2021-06-15 09:49:20|719188.2|718188.2|719675.4|717675.4|719676.2|718188.9|719167.9|717669.2|24
1623750570000|2021-06-15 09:49:30|719672.8|717672.8|719170.2|718170.2|719675.4|718176.7|719170.2|717670|17
1623750580000|2021-06-15 09:49:40|719172.6|718172.6|719168.7|718168.7|719174.6|718174.6|719168.7|718168.7|8
1623750590000|2021-06-15 09:49:50|719170.2|718170.2|719173.5|718173.5|719173.9|718173.9|719168|718168|14
1623750600000|2021-06-15 09:50:00|719166.5|718166.5|719170.3|718170.3|719171.3|718171.3|719156.9|718156.9|15
1623750610000|2021-06-15 09:50:10|719169|718169|719162|718162|719169|718169|719152.7|718152.7|16
1623750620000|2021-06-15 09:50:20|719162.4|718162.4|719164.1|718164.1|719165.2|718165.2|719162.4|718162.4|13
1623750630000|2021-06-15 09:50:30|719163|718163|719169.9|718169.9|719170.6|718170.6|719163|718163|9
1623750640000|2021-06-15 09:50:40|719167.5|718167.5|719168.7|718168.7|719168.8|718168.8|719161.5|718161.5|11
1623750650000|2021-06-15 09:50:50|719167.6|718167.6|719159.8|718159.8|719168.9|718168.9|719159.8|718159.8|17
1623750660000|2021-06-15 09:51:00|719164|718164|719648.6|717648.6|719657.9|718164|719144.4|717646.8|21
1623750670000|2021-06-15 09:51:10|719650.6|717650.6|719159.7|718159.7|719651.5|718163.2|719159.7|717645.4|17
1623750680000|2021-06-15 09:51:20|719160.3|718160.3|719167.1|718167.1|719167.1|718167.1|719160.3|718160.3|14
1623750690000|2021-06-15 09:51:30|719163.7|718163.7|719161.5|718161.5|719166.1|718166.1|719161.1|718161.1|11
1623750700000|2021-06-15 09:51:40|719160.8|718160.8|719166.3|718166.3|719170.6|718170.6|719160.8|718160.8|9
1623750710000|2021-06-15 09:51:50|719168.1|718168.1|719100.3|718100.3|719168.1|718168.1|719092.5|718092.5|19
1623750720000|2021-06-15 09:52:00|719098.6|718098.6|719150.8|718150.8|719655.1|718158.7|719098.6|717634.4|22
1623750730000|2021-06-15 09:52:10|719142.6|718142.6|719122.3|718122.3|719175.9|718175.9|719122.3|718122.3|22
1623750740000|2021-06-15 09:52:20|719125.8|718125.8|719169.8|718169.8|719186.1|718186.1|719125.8|718125.8|19
1623750750000|2021-06-15 09:52:30|719168.4|718168.4|719168.1|718168.1|719653.7|718179.7|719145.8|717653.7|21
1623750760000|2021-06-15 09:52:40|719171.2|718171.2|719172.2|718172.2|719668.2|718193|719158.8|717653|22
1623750770000|2021-06-15 09:52:50|719170.4|718170.4|719190|718190|719190|718190|719154.7|718154.7|20
1623750780000|2021-06-15 09:53:00|719176|718176|719176.6|718176.6|719188.6|718188.6|719168.6|718168.6|16
1623750790000|2021-06-15 09:53:10|719176.5|718176.5|719180.4|718180.4|719192.6|718192.6|719151.9|718151.9|19
1623750800000|2021-06-15 09:53:20|719181.1|718181.1|719177.1|718177.1|719193.7|718193.7|719170.8|718170.8|23
1623750810000|2021-06-15 09:53:30|719177.3|718177.3|719168.9|718168.9|719648|718181.2|719158|717648|16
1623750820000|2021-06-15 09:53:40|719139.4|718139.4|718913.2|717913.2|719474.9|718148.2|718913.2|717417.3|39
1623750830000|2021-06-15 09:53:50|718912.6|717912.6|719180.2|717180.2|719315.9|717912.6|718725.7|717092.5|40
1623750840000|2021-06-15 09:54:00|719196.8|717196.8|719105.8|717105.8|719244.5|717753.9|718655.3|717105.8|40
1623750850000|2021-06-15 09:54:10|719116.5|717116.5|718778.1|716778.1|719116.5|717116.5|718750.5|716750.5|40
1623750860000|2021-06-15 09:54:20|718783.5|716783.5|718979|716979|719099.6|717099.6|718765|716765|39
1623750870000|2021-06-15 09:54:30|718972.4|716972.4|718591.4|717591.4|719110.8|717591.4|718384.5|716851.9|38
1623750880000|2021-06-15 09:54:40|719021.1|717021.1|718906.7|716906.7|719021.1|717488.5|718388.4|716866.4|39
1623750890000|2021-06-15 09:54:50|718433.6|717433.6|718926.5|716926.5|718984.7|717491.4|718356.9|716843.7|39
1623750900000|2021-06-15 09:55:00|718924.5|716924.5|719123.4|717123.4|719123.4|717619.3|718403.5|716895.2|37
1623750910000|2021-06-15 09:55:10|718658.5|717658.5|718656.4|717656.4|719167.7|717666.2|718637.4|717111|32
1623750920000|2021-06-15 09:55:20|718664.9|717664.9|718793.6|717793.6|719299.2|717817.8|718652.6|717212.6|33
1623750930000|2021-06-15 09:55:30|718807.7|717807.7|719305.4|717305.4|719310|717812.5|718772.5|717273.5|27
1623750940000|2021-06-15 09:55:40|719303.2|717303.2|718801|717801|719308.7|717811.9|718797.6|717291.4|28
1623750950000|2021-06-15 09:55:50|718803.8|717803.8|718803.7|717803.7|718812.7|717812.7|718801.4|717801.4|20
1623750960000|2021-06-15 09:56:00|718804.4|717804.4|719310.8|717310.8|719310.8|717817.8|718798|717292.3|19
1623750970000|2021-06-15 09:56:10|719301.6|717301.6|718810.9|717810.9|719306.8|717813.4|718804.4|717301.3|15
1623750980000|2021-06-15 09:56:20|718794|717794|719301.6|717301.6|719304.5|717805.3|718794|717295.1|17
1623750990000|2021-06-15 09:56:30|719297.1|717297.1|718792.6|717792.6|719299.6|717800.1|718788.5|717287.2|21
1623751000000|2021-06-15 09:56:40|718794|717794|719366.5|717366.5|719367.1|717875.5|718782|717328.4|29
1623751010000|2021-06-15 09:56:50|719367.7|717367.7|718882.2|717882.2|719403|717906.4|718877.8|717366.5|36
1623751020000|2021-06-15 09:57:00|718854.7|717854.7|718901.7|717901.7|719336.8|717905.4|718822.1|717323.3|33
1623751030000|2021-06-15 09:57:10|718903.8|717903.8|718885.2|717885.2|718913.7|717913.7|718884.4|717884.4|27
1623751040000|2021-06-15 09:57:20|718887.7|717887.7|719388.2|717388.2|719391.7|717892.8|718870.4|717382|27
1623751050000|2021-06-15 09:57:30|719386|717386|718798|717798|719393.7|717817.7|718777.9|717385.2|26
1623751060000|2021-06-15 09:57:40|718796|717796|718797.2|717797.2|718804.5|717804.5|718785.1|717785.1|26
1623751070000|2021-06-15 09:57:50|718796|717796|718750|717750|719279.1|717818.2|718750|717272.8|33
1623751080000|2021-06-15 09:58:00|718762.5|717762.5|719284.9|717284.9|719297.9|717784.3|718752.9|717246.5|29
1623751090000|2021-06-15 09:58:10|719281.3|717281.3|719307.2|717307.2|719307.5|717803|718803|717281.3|27
1623751100000|2021-06-15 09:58:20|719304.5|717304.5|718891.3|717891.3|719338.3|717891.3|718813|717301.8|26
1623751110000|2021-06-15 09:58:30|718891.4|717891.4|718933.6|717933.6|719415.5|717934.7|718891.4|717413.8|28
1623751120000|2021-06-15 09:58:40|718946.5|717946.5|718957.5|717957.5|719470.6|717969|718930.5|717431.6|37
1623751130000|2021-06-15 09:58:50|718961.1|717961.1|719433.6|717433.6|719467.8|717986.9|718932.4|717433.6|29
1623751140000|2021-06-15 09:59:00|719426.9|717426.9|718904.9|717904.9|719441|717904.9|718891.9|717380|30
1623751150000|2021-06-15 09:59:10|718905|717905|718931.1|717931.1|718938.4|717938.4|718898.6|717898.6|35
1623751160000|2021-06-15 09:59:20|718929.7|717929.7|718915.4|717915.4|718932.4|717932.4|718912.9|717912.9|24
1623751170000|2021-06-15 09:59:30|718914.3|717914.3|718930.3|717930.3|718935.4|717935.4|718913.6|717913.6|33
1623751180000|2021-06-15 09:59:40|718925.9|717925.9|718971|717971|719477.9|717985|718920.5|717477.9|37
1623751190000|2021-06-15 09:59:50|718964.9|717964.9|718946.9|717946.9|719462.4|717983.3|718936|717461.1|33
1623751200000|2021-06-15 10:00:00|718952.6|717952.6|718970.4|717970.4|718991|717991|718922|717922|35
1623751210000|2021-06-15 10:00:10|718974.3|717974.3|718960.3|717960.3|718996.5|717996.5|718953.6|717953.6|30
1623751220000|2021-06-15 10:00:20|718963.9|717963.9|719048.4|718048.4|719087|718087|718961.3|717961.3|31
1623751230000|2021-06-15 10:00:30|719056.3|718056.3|719101.3|718101.3|719101.3|718101.3|719051.7|718051.7|27
1623751240000|2021-06-15 10:00:40|719118.1|718118.1|719130.8|718130.8|719135.3|718135.3|719115.6|718115.6|27
1623751250000|2021-06-15 10:00:50|719151.3|718151.3|719191.9|718191.9|719204.2|718204.2|719126.7|718126.7|27
1623751260000|2021-06-15 10:01:00|719189.3|718189.3|719185.1|718185.1|719205.6|718205.6|719178.5|718178.5|26
1623751270000|2021-06-15 10:01:10|719194.8|718194.8|719237.6|718237.6|719237.6|718237.6|719183.2|718183.2|24
1623751280000|2021-06-15 10:01:20|719242.8|718242.8|719226.4|718226.4|719242.8|718242.8|719224.1|718224.1|18
1623751290000|2021-06-15 10:01:30|719221.2|718221.2|719227.2|718227.2|719237.3|718237.3|719220.2|718220.2|17
1623751300000|2021-06-15 10:01:40|719224.3|718224.3|719229.6|718229.6|719256.2|718256.2|719213|718213|21
1623751310000|2021-06-15 10:01:50|719234.3|718234.3|719305.7|718305.7|719740.9|718314.1|719214.3|717740.9|26
1623751320000|2021-06-15 10:02:00|719302.8|718302.8|719295.6|718295.6|719306|718306|719291.4|718291.4|25
1623751330000|2021-06-15 10:02:10|719297.3|718297.3|719288.4|718288.4|719304.2|718304.2|719288.4|718288.4|20
1623751340000|2021-06-15 10:02:20|719292.3|718292.3|719303.1|718303.1|719320.7|718320.7|719287.6|718287.6|26
1623751350000|2021-06-15 10:02:30|719302|718302|719305.4|718305.4|719308|718308|719280.5|718280.5|28
1623751360000|2021-06-15 10:02:40|719303.6|718303.6|719334.4|718334.4|719334.4|718334.4|719290|718290|18
1623751370000|2021-06-15 10:02:50|719314.5|718314.5|719334.4|718334.4|719334.4|718334.4|719314.5|718314.5|11
1623751380000|2021-06-15 10:03:00|719334.8|718334.8|719273.6|718273.6|719345|718345|719250.1|718250.1|26
1623751390000|2021-06-15 10:03:10|719283.4|718283.4|719261.8|718261.8|719283.4|718283.4|719247.9|718247.9|22
1623751400000|2021-06-15 10:03:20|719265.8|718265.8|719306|718306|719311.3|718311.3|719265.8|718265.8|18
1623751410000|2021-06-15 10:03:30|719303.5|718303.5|719764.8|717764.8|719765.8|718303.5|719282.4|717764.8|16
1623751420000|2021-06-15 10:03:40|719765.8|717765.8|719282.8|718282.8|719765.8|718296.7|719270.6|717764.8|18
1623751430000|2021-06-15 10:03:50|719286.9|718286.9|719292.5|718292.5|719292.5|718292.5|719275.8|718275.8|18
1623751440000|2021-06-15 10:04:00|719286.5|718286.5|719282.8|718282.8|719289|718289|719282.6|718282.6|16
1623751450000|2021-06-15 10:04:10|719284.9|718284.9|719286.8|718286.8|719290.7|718290.7|719278.8|718278.8|20
1623751460000|2021-06-15 10:04:20|719286.9|718286.9|719286.4|718286.4|719288.1|718288.1|719284.8|718284.8|9
1623751470000|2021-06-15 10:04:30|719283.5|718283.5|719429.3|718429.3|719949.5|718441.7|719282.7|717949.1|28
1623751480000|2021-06-15 10:04:40|719427.8|718427.8|719942.6|717942.6|719942.6|718444.5|719419.7|717942.6|22
1623751490000|2021-06-15 10:04:50|719444.8|718444.8|719478.9|718478.9|719489|718489|719443.3|718443.3|31
1623751500000|2021-06-15 10:05:00|719478.1|718478.1|719380.5|718380.5|719953.3|718478.1|719371.8|717941.5|32
1623751510000|2021-06-15 10:05:10|719318.9|718318.9|719810.5|717810.5|719837.7|718328.1|719306.8|717788.2|29
1623751520000|2021-06-15 10:05:20|719810.7|717810.7|719790.6|717790.6|719810.7|718287.7|719227|717729.1|27
1623751530000|2021-06-15 10:05:30|719784.8|717784.8|719803|717803|719822.3|718308.7|719235.7|717784.8|25
1623751540000|2021-06-15 10:05:40|719802.9|717802.9|719165.8|718165.8|719805.2|718210.9|719152.6|717669.1|28
1623751550000|2021-06-15 10:05:50|719680.6|717680.6|719190|718190|719680.6|718191.7|719153.8|717666.6|29
1623751560000|2021-06-15 10:06:00|719180.7|718180.7|719159.7|718159.7|719665.8|718180.7|719153.8|717658.9|19
1623751570000|2021-06-15 10:06:10|719162.9|718162.9|719150.8|718150.8|719166.2|718166.2|719141.3|718141.3|28
1623751580000|2021-06-15 10:06:20|719153.4|718153.4|719126.1|718126.1|719153.4|718153.4|719124.7|718124.7|22
1623751590000|2021-06-15 10:06:30|719125.3|718125.3|719122.5|718122.5|719125.6|718125.6|719106.3|718106.3|30
1623751600000|2021-06-15 10:06:40|719121.6|718121.6|719150.3|718150.3|719155.6|718155.6|719114.9|718114.9|19
1623751610000|2021-06-15 10:06:50|719151.4|718151.4|719127.8|718127.8|719151.4|718151.4|719127.4|718127.4|17
1623751620000|2021-06-15 10:07:00|719127.3|718127.3|719177.4|718177.4|719178.8|718178.8|719127.3|718127.3|18
1623751630000|2021-06-15 10:07:10|719177.6|718177.6|719118.1|718118.1|719177.6|718177.6|719110.5|718110.5|21
1623751640000|2021-06-15 10:07:20|719120.1|718120.1|719123.8|718123.8|719130.9|718130.9|719120|718120|19
1623751650000|2021-06-15 10:07:30|719125.2|718125.2|719117.3|718117.3|719132.6|718132.6|719117.3|718117.3|19
1623751660000|2021-06-15 10:07:40|719118.3|718118.3|719131.4|718131.4|719134.2|718134.2|719110.5|718110.5|22
1623751670000|2021-06-15 10:07:50|719127.4|718127.4|719141.4|718141.4|719154.9|718154.9|719127.4|718127.4|23
1623751680000|2021-06-15 10:08:00|719145.5|718145.5|719137.6|718137.6|719145.5|718145.5|719134.1|718134.1|20
1623751690000|2021-06-15 10:08:10|719137.5|718137.5|719132.6|718132.6|719146.1|718146.1|719120.1|718120.1|27
1623751700000|2021-06-15 10:08:20|719128.8|718128.8|719184.6|718184.6|719184.6|718184.6|719122.9|718122.9|24
1623751710000|2021-06-15 10:08:30|719173.2|718173.2|719258.5|718258.5|719268.8|718268.8|719164.1|718164.1|22
1623751720000|2021-06-15 10:08:40|719259.6|718259.6|719218.5|718218.5|719259.6|718259.6|719216.6|718216.6|26
1623751730000|2021-06-15 10:08:50|719219|718219|719229|718229|719235.7|718235.7|719215.9|718215.9|14
1623751740000|2021-06-15 10:09:00|719234.4|718234.4|719169.4|718169.4|719757.5|718257.7|719169.4|717748.9|29
1623751750000|2021-06-15 10:09:10|719653.5|717653.5|719148.3|718148.3|719660.4|718155.2|719143.4|717653.5|18
1623751760000|2021-06-15 10:09:20|719147.8|718147.8|719139.1|718139.1|719150.3|718150.3|719139.1|718139.1|17
1623751770000|2021-06-15 10:09:30|719089.7|718089.7|719048.8|718048.8|719565.5|718089.7|719036.7|717554.5|30
1623751780000|2021-06-15 10:09:40|719050.2|718050.2|719054.1|718054.1|719079.8|718079.8|719048.1|718048.1|24
1623751790000|2021-06-15 10:09:50|719057.4|718057.4|719087.4|718087.4|719097.9|718097.9|719044.4|718044.4|26
1623751800000|2021-06-15 10:10:00|719084|718084|719200.5|718200.5|719204.7|718204.7|719083.6|718083.6|35
1623751810000|2021-06-15 10:10:10|719202.8|718202.8|719152.9|718152.9|719202.8|718202.8|719152.2|718152.2|25
1623751820000|2021-06-15 10:10:20|719160.9|718160.9|719211.7|718211.7|719705.6|718220.8|719150.7|717705.6|26
1623751830000|2021-06-15 10:10:30|719214.6|718214.6|719205.4|718205.4|719682.5|718221.9|719169.7|717682.5|28
1623751840000|2021-06-15 10:10:40|719206.1|718206.1|719684.9|717684.9|719702.1|718225.6|719170.2|717676.1|28
1623751850000|2021-06-15 10:10:50|719687.1|717687.1|719186.4|718186.4|719704.1|718232.7|719185.3|717687.1|28
1623751860000|2021-06-15 10:11:00|719186.8|718186.8|719170.5|718170.5|719679.2|718197.6|719157.7|717679.2|28
1623751870000|2021-06-15 10:11:10|719162.6|718162.6|719164.8|718164.8|719186.6|718186.6|719116|718116|26
1623751880000|2021-06-15 10:11:20|719168.7|718168.7|719189.7|718189.7|719638.2|718217.6|719053.3|717638.2|30
1623751890000|2021-06-15 10:11:30|719196.3|718196.3|719259.1|718259.1|719263.5|718263.5|719165.1|718165.1|28
1623751900000|2021-06-15 10:11:40|719262.4|718262.4|719222.4|718222.4|719262.4|718262.4|719212.6|718212.6|25
1623751910000|2021-06-15 10:11:50|719229.8|718229.8|719259.3|718259.3|719279.4|718279.4|719229.8|718229.8|31
1623751920000|2021-06-15 10:12:00|719227|718227|719210.8|718210.8|719227|718227|719201.4|718201.4|24
1623751930000|2021-06-15 10:12:10|719258.9|718258.9|719278.4|718278.4|719286.2|718286.2|719243.5|718243.5|29
1623751940000|2021-06-15 10:12:20|719276.2|718276.2|719264.3|718264.3|719292.6|718292.6|719255.3|718255.3|23
1623751950000|2021-06-15 10:12:30|719266.2|718266.2|719215.8|718215.8|719266.2|718266.2|719191.4|718191.4|27
1623751960000|2021-06-15 10:12:40|719217.4|718217.4|719237.4|718237.4|719281.5|718281.5|719210.2|718210.2|28
1623751970000|2021-06-15 10:12:50|719241.2|718241.2|719264|718264|719296.2|718296.2|719237.4|718237.4|25
1623751980000|2021-06-15 10:13:00|719263|718263|719781.7|717781.7|719781.7|718294.5|719243.8|717773|24
1623751990000|2021-06-15 10:13:10|719342.1|718342.1|719340.7|718340.7|719354.3|718354.3|719316|718316|31
1623752000000|2021-06-15 10:13:20|719341.2|718341.2|719265|718265|719342.2|718342.2|719216.9|718216.9|31
1623752010000|2021-06-15 10:13:30|719271.6|718271.6|719243.5|718243.5|719271.6|718271.6|719210.6|718210.6|30
1623752020000|2021-06-15 10:13:40|719236.9|718236.9|719209.1|718209.1|719286.4|718286.4|719209.1|718209.1|25
1623752030000|2021-06-15 10:13:50|719221.2|718221.2|719224.3|718224.3|719245.2|718245.2|719217.9|718217.9|19
1623752040000|2021-06-15 10:14:00|719220.3|718220.3|719228.5|718228.5|719236.7|718236.7|719220.3|718220.3|18
1623752050000|2021-06-15 10:14:10|719225.7|718225.7|719235.1|718235.1|719242.7|718242.7|719195|718195|23
1623752060000|2021-06-15 10:14:20|719246.8|718246.8|719247.6|718247.6|719250.4|718250.4|719234.4|718234.4|20
1623752070000|2021-06-15 10:14:30|719248.3|718248.3|719248.2|718248.2|719249.6|718249.6|719245.4|718245.4|16
1623752080000|2021-06-15 10:14:40|719242|718242|719334.2|718334.2|719821.9|718334.2|719239|717817.3|29
1623752090000|2021-06-15 10:14:50|719329.7|718329.7|719314|718314|719335.5|718335.5|719292.9|718292.9|24
1623752100000|2021-06-15 10:15:00|719332.3|718332.3|719303.5|718303.5|719336.4|718336.4|719303.5|718303.5|29
1623752110000|2021-06-15 10:15:10|719313.1|718313.1|719796.5|717796.5|719796.5|718319.2|719293.6|717796.5|18
1623752120000|2021-06-15 10:15:20|719315.5|718315.5|719328.5|718328.5|719334.7|718334.7|719310.7|718310.7|17
1623752130000|2021-06-15 10:15:30|719335|718335|719355.4|718355.4|719355.4|718355.4|719329|718329|19
1623752140000|2021-06-15 10:15:40|719360.5|718360.5|719376.7|718376.7|719387.2|718387.2|719346|718346|24
1623752150000|2021-06-15 10:15:50|719379.1|718379.1|719374.9|718374.9|719394.6|718394.6|719357.5|718357.5|19
1623752160000|2021-06-15 10:16:00|719370.1|718370.1|719324.7|718324.7|719376.3|718376.3|719312.6|718312.6|26
1623752170000|2021-06-15 10:16:10|719322.6|718322.6|719337.5|718337.5|719347.5|718347.5|719322.6|718322.6|28
1623752180000|2021-06-15 10:16:20|719341.6|718341.6|719331.6|718331.6|719353.9|718353.9|719331.6|718331.6|21
1623752190000|2021-06-15 10:16:30|719310.1|718310.1|719334.6|718334.6|719833.9|718345|719263.1|717831.2|30
1623752200000|2021-06-15 10:16:40|719329.3|718329.3|719355.2|718355.2|719364.1|718364.1|719328.2|718328.2|22
1623752210000|2021-06-15 10:16:50|719357.1|718357.1|719356.2|718356.2|719359.8|718359.8|719348.6|718348.6|12
1623752220000|2021-06-15 10:17:00|719351.3|718351.3|719350.6|718350.6|719354.7|718354.7|719349.2|718349.2|27
1623752230000|2021-06-15 10:17:10|719352|718352|719857.4|717857.4|719857.4|718353.7|719345.3|717857.4|20
1623752240000|2021-06-15 10:17:20|719366.1|718366.1|719453.9|718453.9|719453.9|718453.9|719362.5|718362.5|18
1623752250000|2021-06-15 10:17:30|719442.2|718442.2|719461.7|718461.7|719966.9|718483|719442.2|717958.7|27
1623752260000|2021-06-15 10:17:40|719470.5|718470.5|719466.1|718466.1|719470.8|718470.8|719439.9|718439.9|17
1623752270000|2021-06-15 10:17:50|719457.3|718457.3|719468.5|718468.5|719474|718474|719457.3|718457.3|15
1623752280000|2021-06-15 10:18:00|719467.2|718467.2|719465.8|718465.8|719497.1|718497.1|719465.8|718465.8|23
1623752290000|2021-06-15 10:18:10|719470.4|718470.4|719471.5|718471.5|719479|718479|719468.1|718468.1|8
1623752300000|2021-06-15 10:18:20|719474.9|718474.9|719475.3|718475.3|719479.4|718479.4|719472.2|718472.2|15
1623752310000|2021-06-15 10:18:30|719479.7|718479.7|719382.5|718382.5|719481.3|718481.3|719371.6|718371.6|15
1623752320000|2021-06-15 10:18:40|719379.4|718379.4|719313.6|718313.6|719379.4|718379.4|719290.1|718290.1|30
1623752330000|2021-06-15 10:18:50|719312.2|718312.2|719389.8|718389.8|719389.8|718389.8|719301.5|718301.5|16
1623752340000|2021-06-15 10:19:00|719885.1|717885.1|719909.6|717909.6|719910|718409.5|719389.4|717877.3|25
1623752350000|2021-06-15 10:19:10|719912.3|717912.3|719437.2|718437.2|719927.8|718447|719418.2|717912.3|29
1623752360000|2021-06-15 10:19:20|719432.6|718432.6|719428.8|718428.8|719441.4|718441.4|719428.3|718428.3|17
1623752370000|2021-06-15 10:19:30|719430.3|718430.3|719497.5|718497.5|719514.5|718514.5|719427.5|718427.5|25
1623752380000|2021-06-15 10:19:40|719497.8|718497.8|719498.7|718498.7|719512.2|718512.2|719494.5|718494.5|18
1623752390000|2021-06-15 10:19:50|719498.9|718498.9|719504.4|718504.4|719509.1|718509.1|719495.4|718495.4|16
1623752400000|2021-06-15 10:20:00|719506.2|718506.2|719524|718524|719524|718524|719500.3|718500.3|15
1623752410000|2021-06-15 10:20:10|719525.6|718525.6|719511.9|718511.9|719526.3|718526.3|719496|718496|24
1623752420000|2021-06-15 10:20:20|719512|718512|719533|718533|719536.8|718536.8|719505.6|718505.6|20
1623752430000|2021-06-15 10:20:30|719535.6|718535.6|719520.1|718520.1|719535.6|718535.6|719498.6|718498.6|25
1623752440000|2021-06-15 10:20:40|719505.7|718505.7|719501.2|718501.2|719517.4|718517.4|719484.9|718484.9|18
1623752450000|2021-06-15 10:20:50|719500.6|718500.6|719468.9|718468.9|719509.4|718509.4|719460.6|718460.6|19
1623752460000|2021-06-15 10:21:00|719448.7|718448.7|719450.5|718450.5|719959.9|718466.1|719392|717936.2|32
1623752470000|2021-06-15 10:21:10|719454.5|718454.5|719566.1|718566.1|719581.6|718581.6|719450|718450|30
1623752480000|2021-06-15 10:21:20|719565.7|718565.7|719566|718566|719577.4|718577.4|719560.4|718560.4|18
1623752490000|2021-06-15 10:21:30|719575.7|718575.7|719570.6|718570.6|719582.1|718582.1|719563.5|718563.5|28
1623752500000|2021-06-15 10:21:40|719573.5|718573.5|719578.4|718578.4|719588|718588|719573.5|718573.5|21
1623752510000|2021-06-15 10:21:50|719575.1|718575.1|719569.9|718569.9|719576.3|718576.3|719566.8|718566.8|19
1623752520000|2021-06-15 10:22:00|719568.4|718568.4|719557.2|718557.2|719576.2|718576.2|719548.4|718548.4|26
1623752530000|2021-06-15 10:22:10|719559.9|718559.9|719573.3|718573.3|719585.2|718585.2|719553.3|718553.3|21
1623752540000|2021-06-15 10:22:20|719571.2|718571.2|719572.1|718572.1|719578.2|718578.2|719568.4|718568.4|12
1623752550000|2021-06-15 10:22:30|719575.9|718575.9|719649.7|718649.7|719651.2|718651.2|719566.5|718566.5|23
1623752560000|2021-06-15 10:22:40|719647.2|718647.2|719621.2|718621.2|720124.4|718647.2|719611.6|718119.9|32
1623752570000|2021-06-15 10:22:50|719616.7|718616.7|719585.3|718585.3|720078.3|718618.8|719576.7|718073.8|28
1623752580000|2021-06-15 10:23:00|719579.7|718579.7|719623.7|718623.7|719631|718631|719576.8|718576.8|31
1623752590000|2021-06-15 10:23:10|719641.7|718641.7|719632|718632|719641.7|718641.7|719626.1|718626.1|22
1623752600000|2021-06-15 10:23:20|719632.3|718632.3|719637.8|718637.8|719651.9|718651.9|719624.5|718624.5|24
1623752610000|2021-06-15 10:23:30|719636.3|718636.3|719683.6|718683.6|719693.6|718693.6|719634.9|718634.9|21
1623752620000|2021-06-15 10:23:40|719692|718692|719689|718689|719700.5|718700.5|719670|718670|27
1623752630000|2021-06-15 10:23:50|719692.9|718692.9|719711.5|718711.5|719711.5|718711.5|719692.6|718692.6|18
1623752640000|2021-06-15 10:24:00|719709.2|718709.2|719703|718703|719722.7|718722.7|719694.7|718694.7|24
1623752650000|2021-06-15 10:24:10|719715.2|718715.2|719699.7|718699.7|719727.4|718727.4|719699.7|718699.7|25
1623752660000|2021-06-15 10:24:20|719702.5|718702.5|719685.9|718685.9|719702.5|718702.5|719685|718685|20
1623752670000|2021-06-15 10:24:30|719667.2|718667.2|719690.3|718690.3|719690.3|718690.3|719651.6|718651.6|29
1623752680000|2021-06-15 10:24:40|719689.5|718689.5|719685.7|718685.7|719691.5|718691.5|719672.5|718672.5|20
1623752690000|2021-06-15 10:24:50|719686|718686|719677.7|718677.7|719686.9|718686.9|719666.4|718666.4|22
1623752700000|2021-06-15 10:25:00|719667.8|718667.8|719645.2|718645.2|719688|718688|719634.7|718634.7|31
1623752710000|2021-06-15 10:25:10|719652.1|718652.1|720149.3|718149.3|720157.5|718652.1|719632.7|718133.5|23
1623752720000|2021-06-15 10:25:20|720137.5|718137.5|719589.5|718589.5|720149.5|718631.7|719589.5|718137.5|24
1623752730000|2021-06-15 10:25:30|719585.1|718585.1|719589.9|718589.9|719599.6|718599.6|719582.9|718582.9|17
1623752740000|2021-06-15 10:25:40|719599.4|718599.4|719615.5|718615.5|719617.1|718617.1|719588.9|718588.9|28
1623752750000|2021-06-15 10:25:50|719603.2|718603.2|719598.9|718598.9|719625.8|718625.8|719598.9|718598.9|22
1623752760000|2021-06-15 10:26:00|719603.7|718603.7|719604.8|718604.8|719613.5|718613.5|719584.1|718584.1|25
1623752770000|2021-06-15 10:26:10|719603.9|718603.9|719602.4|718602.4|719607.3|718607.3|719580.4|718580.4|23
1623752780000|2021-06-15 10:26:20|719601.4|718601.4|719497.7|718497.7|720115.6|718614.5|719493.2|718113.5|27
1623752790000|2021-06-15 10:26:30|719502|718502|720022.9|718022.9|720022.9|718535.3|719479.6|718022.9|28
1623752800000|2021-06-15 10:26:40|720007.5|718007.5|719567.5|718567.5|720025.2|718578.5|719526.9|718007.5|26
1623752810000|2021-06-15 10:26:50|719569.3|718569.3|719550.4|718550.4|719569.3|718569.3|719550.4|718550.4|27
1623752820000|2021-06-15 10:27:00|719551.3|718551.3|719657.8|718657.8|719657.8|718657.8|719535.4|718535.4|30
1623752830000|2021-06-15 10:27:10|719657.4|718657.4|719665.3|718665.3|719665.3|718665.3|719655.9|718655.9|16
1623752840000|2021-06-15 10:27:20|719662.9|718662.9|719653.2|718653.2|719662.9|718662.9|719647.2|718647.2|16
1623752850000|2021-06-15 10:27:30|719660.3|718660.3|719678.8|718678.8|719680|718680|719658.3|718658.3|16
1623752860000|2021-06-15 10:27:40|719679.4|718679.4|719687.1|718687.1|719696.7|718696.7|719658.7|718658.7|17
1623752870000|2021-06-15 10:27:50|719691.6|718691.6|719684.4|718684.4|719696.9|718696.9|719684.4|718684.4|19
1623752880000|2021-06-15 10:28:00|719693.2|718693.2|719716.4|718716.4|719729.4|718729.4|719682.6|718682.6|27
1623752890000|2021-06-15 10:28:10|719711.5|718711.5|719792.7|718792.7|719807.5|718807.5|719710.6|718710.6|26
1623752900000|2021-06-15 10:28:20|719806.6|718806.6|719749.5|718749.5|720272.8|718812.3|719749.5|718272.8|30
1623752910000|2021-06-15 10:28:30|719746|718746|719736.5|718736.5|719758|718758|719736.5|718736.5|23
1623752920000|2021-06-15 10:28:40|719736.3|718736.3|719795.4|718795.4|720271.5|718807.9|719736.3|718271.5|29
1623752930000|2021-06-15 10:28:50|719799.3|718799.3|719749.1|718749.1|719799.3|718799.3|719749.1|718749.1|26
1623752940000|2021-06-15 10:29:00|719746.5|718746.5|719705.8|718705.8|719756.4|718756.4|719699.6|718699.6|21
1623752950000|2021-06-15 10:29:10|719703|718703|719702.3|718702.3|719703|718703|719677.6|718677.6|23
1623752960000|2021-06-15 10:29:20|719703.7|718703.7|719628.5|718628.5|720178.5|718711.8|719628.5|718178.5|24
1623752970000|2021-06-15 10:29:30|719605.7|718605.7|719592.8|718592.8|719607|718607|719592.4|718592.4|20
1623752980000|2021-06-15 10:29:40|719593.1|718593.1|719589.5|718589.5|719596.8|718596.8|719586|718586|18
1623752990000|2021-06-15 10:29:50|719590|718590|719578.5|718578.5|719612.5|718612.5|719574.1|718574.1|26
1623753000000|2021-06-15 10:30:00|719559.3|718559.3|719370.7|718370.7|719559.3|718559.3|719368.9|718368.9|27
1623753010000|2021-06-15 10:30:10|719376.1|718376.1|719372.7|718372.7|719401.8|718401.8|719371.3|718371.3|22
1623753020000|2021-06-15 10:30:20|719372|718372|719384.7|718384.7|719388.9|718388.9|719364.9|718364.9|22
1623753030000|2021-06-15 10:30:30|719381|718381|719368|718368|719388.1|718388.1|719363.3|718363.3|13
1623753040000|2021-06-15 10:30:40|719369|718369|719346.7|718346.7|719377.2|718377.2|719338.3|718338.3|18
1623753050000|2021-06-15 10:30:50|719346.4|718346.4|719343|718343|719354|718354|719336.1|718336.1|18
1623753060000|2021-06-15 10:31:00|719342.2|718342.2|719348.1|718348.1|719352.5|718352.5|719342.2|718342.2|22
1623753070000|2021-06-15 10:31:10|719348.2|718348.2|719848.6|717848.6|719848.6|718403.7|719346.1|717848.6|28
1623753080000|2021-06-15 10:31:20|719350.6|718350.6|719349.6|718349.6|719354|718354|719349.1|718349.1|20
1623753090000|2021-06-15 10:31:30|719347.6|718347.6|719333.8|718333.8|719350.4|718350.4|719324.2|718324.2|20
1623753100000|2021-06-15 10:31:40|719333.5|718333.5|719302|718302|719823.7|718333.5|719298.1|717795.5|26
1623753110000|2021-06-15 10:31:50|719303.3|718303.3|719828.6|717828.6|719842|718339.8|719297.4|717805.2|36
1623753120000|2021-06-15 10:32:00|719830.4|717830.4|719255.7|718255.7|719843.1|718355.2|719243|717830.4|34
1623753130000|2021-06-15 10:32:10|719256.3|718256.3|719325|718325|719829.4|718327.4|719256.3|717817.8|24
1623753140000|2021-06-15 10:32:20|719326|718326|719306.9|718306.9|719800.4|718328|719293.8|717795.5|29
1623753150000|2021-06-15 10:32:30|719306.1|718306.1|719315.4|718315.4|719316.4|718316.4|719303.5|718303.5|25
1623753160000|2021-06-15 10:32:40|719315.7|718315.7|719805.2|717805.2|719805.2|718319.7|719291.4|717798.6|24
1623753170000|2021-06-15 10:32:50|719808.8|717808.8|719276.6|718276.6|719808.8|718298.8|719276.6|717792.9|21
1623753180000|2021-06-15 10:33:00|719277.9|718277.9|719259.9|718259.9|719750.5|718279.1|719249.3|717750.5|27
1623753190000|2021-06-15 10:33:10|719263|718263|719277.8|718277.8|719279.9|718279.9|719250.6|718250.6|30
1623753200000|2021-06-15 10:33:20|719272.9|718272.9|719262.7|718262.7|719277.9|718277.9|719257.6|718257.6|25
1623753210000|2021-06-15 10:33:30|719252.8|718252.8|719249.5|718249.5|719258.4|718258.4|719247.7|718247.7|17
1623753220000|2021-06-15 10:33:40|719247.1|718247.1|719238.1|718238.1|719247.1|718247.1|719238.1|718238.1|14
1623753230000|2021-06-15 10:33:50|719242.6|718242.6|719232|718232|719253.3|718253.3|719232|718232|27
1623753240000|2021-06-15 10:34:00|719236.3|718236.3|719272.8|718272.8|719291.5|718291.5|719236.3|718236.3|37
1623753250000|2021-06-15 10:34:10|719272.5|718272.5|719306.9|718306.9|719314.6|718314.6|719268.2|718268.2|27
1623753260000|2021-06-15 10:34:20|719305.7|718305.7|719833.5|717833.5|719833.5|718325.6|719285.6|717800|24
1623753270000|2021-06-15 10:34:30|719322.1|718322.1|719323.8|718323.8|719324.2|718324.2|719315|718315|18
1623753280000|2021-06-15 10:34:40|719321.6|718321.6|719881.6|717881.6|719883.2|718381.3|719321.6|717881.2|28
1623753290000|2021-06-15 10:34:50|719380.2|718380.2|719351.3|718351.3|719380.3|718380.3|719350.4|718350.4|24
1623753300000|2021-06-15 10:35:00|719360.5|718360.5|719362.5|718362.5|719363.8|718363.8|719348.1|718348.1|19
1623753310000|2021-06-15 10:35:10|719347.4|718347.4|719365.5|718365.5|719885.4|718369.2|719347.4|717883.3|21
1623753320000|2021-06-15 10:35:20|719369.3|718369.3|719379.6|718379.6|719379.6|718379.6|719366.5|718366.5|24
1623753330000|2021-06-15 10:35:30|719376.4|718376.4|719363.2|718363.2|719376.8|718376.8|719363.2|718363.2|20
1623753340000|2021-06-15 10:35:40|719370.2|718370.2|719909.3|717909.3|719909.5|718405.3|719369.8|717886|23
1623753350000|2021-06-15 10:35:50|719908.7|717908.7|719942.8|717942.8|719944|718437.4|719409.4|717908.7|23
1623753360000|2021-06-15 10:36:00|719938.7|717938.7|719955|717955|719962.4|718458.3|719454.7|717938.7|25
1623753370000|2021-06-15 10:36:10|719943.2|717943.2|719938.7|717938.7|719960.8|718452.3|719447.2|717936.5|19
1623753380000|2021-06-15 10:36:20|719440.1|718440.1|719950.8|717950.8|719958.4|718456.3|719432.8|717947.4|29
1623753390000|2021-06-15 10:36:30|719939.8|717939.8|719957.5|717957.5|719957.5|718459.5|719431.3|717936.3|31
1623753400000|2021-06-15 10:36:40|719955.8|717955.8|719960.6|717960.6|719964.1|718456.3|719447.2|717941|31
1623753410000|2021-06-15 10:36:50|719961.1|717961.1|719988.2|717988.2|719988.7|718491|719468.5|717958.9|25
1623753420000|2021-06-15 10:37:00|719485.1|718485.1|719981.7|717981.7|719990.7|718485.1|719464.2|717977|31
1623753430000|2021-06-15 10:37:10|719982.6|717982.6|719471.9|718471.9|719991.5|718483.4|719461.1|717969.2|27
1623753440000|2021-06-15 10:37:20|719471.4|718471.4|719581.8|718581.8|719980.6|718588.1|719464.5|717978.2|29
1623753450000|2021-06-15 10:37:30|719574.8|718574.8|719662.4|718662.4|720171.1|718665.6|719574.8|718139.6|33
1623753460000|2021-06-15 10:37:40|719651.5|718651.5|719633.8|718633.8|720154.9|718651.5|719616.4|718141.1|28
1623753470000|2021-06-15 10:37:50|719635.7|718635.7|719679.1|718679.1|719681.1|718681.1|719635.7|718635.7|22
1623753480000|2021-06-15 10:38:00|719678.4|718678.4|719682.9|718682.9|720169.2|718690.9|719663|718160.3|24
1623753490000|2021-06-15 10:38:10|719679.2|718679.2|719691.2|718691.2|720195.3|718693|719673.2|718177.7|20
1623753500000|2021-06-15 10:38:20|719690|718690|719676|718676|719690|718690|719672.9|718672.9|24
1623753510000|2021-06-15 10:38:30|719675.5|718675.5|719669.3|718669.3|719676.2|718676.2|719669.3|718669.3|25
1623753520000|2021-06-15 10:38:40|719668.7|718668.7|719668|718668|719678.4|718678.4|719668|718668|15
1623753530000|2021-06-15 10:38:50|719668.3|718668.3|719672.8|718672.8|719682.2|718682.2|719668.3|718668.3|18
1623753540000|2021-06-15 10:39:00|719668|718668|719681.4|718681.4|719681.4|718681.4|719664.5|718664.5|21
1623753550000|2021-06-15 10:39:10|719678.8|718678.8|719785.8|718785.8|719785.8|718785.8|719668|718668|17
1623753560000|2021-06-15 10:39:20|719787.4|718787.4|719752.3|718752.3|719788.4|718788.4|719752.3|718752.3|31
1623753570000|2021-06-15 10:39:30|719756.9|718756.9|719752.1|718752.1|719759.2|718759.2|719752.1|718752.1|22
1623753580000|2021-06-15 10:39:40|719753.3|718753.3|719757.1|718757.1|719768.2|718768.2|719747|718747|20
1623753590000|2021-06-15 10:39:50|719754.6|718754.6|720202.3|718202.3|720207.1|718760.7|719670|718177.7|27
1623753600000|2021-06-15 10:40:00|719725.6|718725.6|719782.4|718782.4|720272.9|718798.2|719706.4|718227.1|34
1623753610000|2021-06-15 10:40:10|719777.7|718777.7|719737.9|718737.9|720281.7|718777.7|719736.2|718268.1|31
1623753620000|2021-06-15 10:40:20|719745.6|718745.6|719749|718749|720251.2|718754.6|719739.4|718248.2|24
1623753630000|2021-06-15 10:40:30|719750.3|718750.3|719730.7|718730.7|719750.3|718750.3|719730.7|718730.7|15
1623753640000|2021-06-15 10:40:40|719735.2|718735.2|719735.6|718735.6|719742.3|718742.3|719721.7|718721.7|21
1623753650000|2021-06-15 10:40:50|719743.3|718743.3|719751.7|718751.7|719751.8|718751.8|719735.1|718735.1|20
1623753660000|2021-06-15 10:41:00|719749.7|718749.7|719890.1|718890.1|719897.2|718897.2|719749.7|718749.7|32
1623753670000|2021-06-15 10:41:10|719889.4|718889.4|719902.4|718902.4|719902.4|718902.4|719873.8|718873.8|29
1623753680000|2021-06-15 10:41:20|719915.9|718915.9|719900.7|718900.7|719930.5|718930.5|719900.1|718900.1|23
1623753690000|2021-06-15 10:41:30|719892.2|718892.2|719837|718837|719892.2|718892.2|719822.4|718822.4|34
1623753700000|2021-06-15 10:41:40|719836.7|718836.7|720307.7|718307.7|720307.7|718848.5|719801|718307.7|33
1623753710000|2021-06-15 10:41:50|720308.5|718308.5|719757|718757|720308.5|718830.9|719739.1|718307.7|26
1623753720000|2021-06-15 10:42:00|719756|718756|719723.5|718723.5|720254.9|718764.6|719723.5|718243.5|26
1623753730000|2021-06-15 10:42:10|719723.4|718723.4|719690.3|718690.3|719723.4|718723.4|719684|718684|26
1623753740000|2021-06-15 10:42:20|719690.9|718690.9|719630.4|718630.4|719691.3|718691.3|719628.6|718628.6|30
1623753750000|2021-06-15 10:42:30|719630.2|718630.2|719632.3|718632.3|719635.5|718635.5|719628.9|718628.9|20
1623753760000|2021-06-15 10:42:40|719634.8|718634.8|719621|718621|719642.1|718642.1|719606.5|718606.5|19
1623753770000|2021-06-15 10:42:50|719627.4|718627.4|719574.2|718574.2|719627.4|718627.4|719574.2|718574.2|29
1623753780000|2021-06-15 10:43:00|719584|718584|719539.1|718539.1|719594.8|718594.8|719534.6|718534.6|29
1623753790000|2021-06-15 10:43:10|719552|718552|719537.3|718537.3|719554.3|718554.3|719519.5|718519.5|26
1623753800000|2021-06-15 10:43:20|719553.2|718553.2|719546.6|718546.6|719589.4|718589.4|719540.5|718540.5|26
1623753810000|2021-06-15 10:43:30|719528.4|718528.4|719540.5|718540.5|719550.7|718550.7|719528.4|718528.4|21
1623753820000|2021-06-15 10:43:40|719540.9|718540.9|719544.7|718544.7|719545.4|718545.4|719523.9|718523.9|21
1623753830000|2021-06-15 10:43:50|719551|718551|719528|718528|719551|718551|719528|718528|16
1623753840000|2021-06-15 10:44:00|719537.8|718537.8|719538.4|718538.4|719550.5|718550.5|719534.6|718534.6|16
1623753850000|2021-06-15 10:44:10|719497.9|718497.9|719515.8|718515.8|719519.1|718519.1|719479.5|718479.5|26
1623753860000|2021-06-15 10:44:20|719521.6|718521.6|719506.6|718506.6|719521.6|718521.6|719490.5|718490.5|21
1623753870000|2021-06-15 10:44:30|719502|718502|719464.8|718464.8|719503.4|718503.4|719453.5|718453.5|21
1623753880000|2021-06-15 10:44:40|719469.1|718469.1|719454.5|718454.5|719469.1|718469.1|719447.9|718447.9|22
1623753890000|2021-06-15 10:44:50|719456.4|718456.4|719455.1|718455.1|719458.4|718458.4|719451.5|718451.5|22
1623753900000|2021-06-15 10:45:00|719458|718458|719453.6|718453.6|719459.3|718459.3|719449.9|718449.9|26
1623753910000|2021-06-15 10:45:10|719456.2|718456.2|719502.1|718502.1|719983.5|718509.9|719455.2|717983.5|24
1623753920000|2021-06-15 10:45:20|719502.6|718502.6|719520.5|718520.5|719537.7|718537.7|719494.7|718494.7|28
1623753930000|2021-06-15 10:45:30|719519.3|718519.3|719513|718513|720024.8|718522|719511|718011.1|25
1623753940000|2021-06-15 10:45:40|719510.2|718510.2|719478.1|718478.1|719511.6|718511.6|719455.5|718455.5|27
1623753950000|2021-06-15 10:45:50|719472.1|718472.1|719475.7|718475.7|719480.4|718480.4|719472.1|718472.1|17
1623753960000|2021-06-15 10:46:00|719473.1|718473.1|719496.3|718496.3|719499|718499|719465.8|718465.8|28
1623753970000|2021-06-15 10:46:10|719500|718500|719482|718482|720022.6|718510.7|719482|718005.6|23
1623753980000|2021-06-15 10:46:20|719998.7|717998.7|720016.6|718016.6|720025.5|718514.4|719501.9|717992.4|22
1623753990000|2021-06-15 10:46:30|720019.5|718019.5|720032.3|718032.3|720032.3|718032.3|720008.4|718008.4|13
1623754000000|2021-06-15 10:46:40|720055.9|718055.9|719552.2|718552.2|720055.9|718557|719522.1|718055.9|22
1623754010000|2021-06-15 10:46:50|720170.5|718170.5|720195.3|718195.3|720228.3|718720.9|719657.3|718170.5|34
1623754020000|2021-06-15 10:47:00|719697.1|718697.1|720150.9|718150.9|720170.8|718703.9|719655.1|718132.7|24
1623754030000|2021-06-15 10:47:10|720160.7|718160.7|719640|718640|720160.7|718669.8|719629.6|718129|24
1623754040000|2021-06-15 10:47:20|719641.6|718641.6|720200.5|718200.5|720204.5|718697.1|719641.6|718191.6|26
1623754050000|2021-06-15 10:47:30|720203.7|718203.7|719653.9|718653.9|720204.2|718713.6|719648.8|718184.6|27
1623754060000|2021-06-15 10:47:40|719684.9|718684.9|719674.9|718674.9|720205.5|718687.1|719664.4|718175|19
1623754070000|2021-06-15 10:47:50|719678.5|718678.5|719633.7|718633.7|720170.7|718685.1|719633.7|718170.7|25
1623754080000|2021-06-15 10:48:00|719638.7|718638.7|719670.8|718670.8|720169.3|718683.5|719629.9|718137.7|26
1623754090000|2021-06-15 10:48:10|719670.4|718670.4|719667.3|718667.3|719673.4|718673.4|719666.5|718666.5|16
1623754100000|2021-06-15 10:48:20|719670.4|718670.4|720141.1|718141.1|720141.1|718670.9|719610.2|718141.1|25
1623754110000|2021-06-15 10:48:30|720149|718149|719556.2|718556.2|720167|718660.8|719556.2|718052.5|34
1623754120000|2021-06-15 10:48:40|719559.8|718559.8|719969|717969|720110.1|718613.9|719439.1|717935|34
1623754130000|2021-06-15 10:48:50|719449.9|718449.9|719426.4|718426.4|719452.8|718452.8|719424|718424|31
1623754140000|2021-06-15 10:49:00|719445.1|718445.1|719563|718563|719914.3|718563|719388.2|717874.4|36
1623754150000|2021-06-15 10:49:10|720114.6|718114.6|719449.6|718449.6|720114.6|718547.6|719439.6|718062.3|32
1623754160000|2021-06-15 10:49:20|719445.9|718445.9|719401.9|718401.9|719992.8|718506.3|719369.1|717867.9|36
1623754170000|2021-06-15 10:49:30|719912.4|717912.4|719852.7|717852.7|719919.5|718408.9|719335.8|717852.3|26
1623754180000|2021-06-15 10:49:40|719850.6|717850.6|719278.6|718278.6|719850.6|718297.7|719276.2|717773|30
1623754190000|2021-06-15 10:49:50|719279|718279|719804.8|717804.8|719811.2|718279.2|719279|717772.8|28
1623754200000|2021-06-15 10:50:00|719797.5|717797.5|719330.2|718330.2|719814.8|718333.8|719293.7|717795.4|30
1623754210000|2021-06-15 10:50:10|719330.1|718330.1|719342.9|718342.9|719344.3|718344.3|719325.5|718325.5|22
1623754220000|2021-06-15 10:50:20|719346.4|718346.4|719344|718344|719848.8|718357.3|719292.2|717784.5|34
1623754230000|2021-06-15 10:50:30|719311|718311|719318.9|718318.9|719342.4|718342.4|719306.4|718306.4|27
1623754240000|2021-06-15 10:50:40|719327.5|718327.5|719316.9|718316.9|719334.8|718334.8|719316.9|718316.9|21
1623754250000|2021-06-15 10:50:50|719316.4|718316.4|719331.9|718331.9|719335.7|718335.7|719316.4|718316.4|17
1623754260000|2021-06-15 10:51:00|719331.3|718331.3|719327.1|718327.1|719338.3|718338.3|719312.6|718312.6|25
1623754270000|2021-06-15 10:51:10|719336|718336|719312.2|718312.2|719814.3|718336|719311.1|717812.5|18
1623754280000|2021-06-15 10:51:20|719311.6|718311.6|719314.6|718314.6|719316.7|718316.7|719311.6|718311.6|12
1623754290000|2021-06-15 10:51:30|719312.1|718312.1|719284.8|718284.8|719325.6|718325.6|719284.8|718284.8|31
1623754300000|2021-06-15 10:51:40|719282.3|718282.3|719347|718347|719347|718347|719273.3|718273.3|22
1623754310000|2021-06-15 10:51:50|719339.5|718339.5|719322.6|718322.6|719801.4|718339.5|719283.2|717796.3|26
1623754320000|2021-06-15 10:52:00|719312.8|718312.8|719318.9|718318.9|719333.5|718333.5|719308.8|718308.8|27
1623754330000|2021-06-15 10:52:10|719322.4|718322.4|719464|718464|719931.3|718474.2|719321.3|717925|23
1623754340000|2021-06-15 10:52:20|719463.3|718463.3|719495.3|718495.3|720003.5|718517.3|719462.2|717987.7|25
1623754350000|2021-06-15 10:52:30|719488.4|718488.4|719543.3|718543.3|720017.1|718543.3|719458.7|717972|28
1623754360000|2021-06-15 10:52:40|719541.7|718541.7|719523.3|718523.3|720025.9|718550.8|719522.5|718025.9|26
1623754370000|2021-06-15 10:52:50|719524|718524|719588.9|718588.9|719598.3|718598.3|719518.5|718518.5|19
1623754380000|2021-06-15 10:53:00|719593|718593|719583.3|718583.3|720101.6|718601.1|719582.3|718101.6|24
1623754390000|2021-06-15 10:53:10|719584.5|718584.5|719595.5|718595.5|719617.5|718617.5|719584.4|718584.4|23
1623754400000|2021-06-15 10:53:20|719610.3|718610.3|719599.8|718599.8|720108.5|718616.7|719591.2|718091.8|23
1623754410000|2021-06-15 10:53:30|719597|718597|719596.5|718596.5|719607.1|718607.1|719593.4|718593.4|17
1623754420000|2021-06-15 10:53:40|719610.8|718610.8|720111|718111|720113.2|718628.6|719594.9|718110.6|19
1623754430000|2021-06-15 10:53:50|720107.4|718107.4|720125.5|718125.5|720125.5|718637.6|719627.7|718103.2|11
1623754440000|2021-06-15 10:54:00|719638.9|718638.9|719622.9|718622.9|719638.9|718638.9|719619.4|718619.4|17
1623754450000|2021-06-15 10:54:10|719623.5|718623.5|719631.3|718631.3|719631.3|718631.3|719619.9|718619.9|25
1623754460000|2021-06-15 10:54:20|719631.6|718631.6|719622.2|718622.2|719631.6|718631.6|719621.3|718621.3|31
1623754470000|2021-06-15 10:54:30|719625.7|718625.7|719700.7|718700.7|720212.5|718740.2|719625.7|718205.2|21
1623754480000|2021-06-15 10:54:40|719701.9|718701.9|719711.3|718711.3|719729.3|718729.3|719695.7|718695.7|25
1623754490000|2021-06-15 10:54:50|719714.8|718714.8|720202.2|718202.2|720207.6|718722.5|719692.5|718195.5|24
1623754500000|2021-06-15 10:55:00|720196.8|718196.8|719739.9|718739.9|720196.8|718750.7|719689.1|718196.8|31
1623754510000|2021-06-15 10:55:10|719721.1|718721.1|719735.2|718735.2|719742|718742|719700.7|718700.7|20
1623754520000|2021-06-15 10:55:20|719727.2|718727.2|719720.4|718720.4|719758.2|718758.2|719707.7|718707.7|24
1623754530000|2021-06-15 10:55:30|719720.2|718720.2|719823.6|718823.6|720279.4|718823.7|719720.2|718264.7|31
1623754540000|2021-06-15 10:55:40|719804.4|718804.4|719822.3|718822.3|719851.5|718851.5|719804.4|718804.4|26
1623754550000|2021-06-15 10:55:50|719817.6|718817.6|719832.9|718832.9|719845.5|718845.5|719816.1|718816.1|13
1623754560000|2021-06-15 10:56:00|719831.2|718831.2|719810.7|718810.7|719831.2|718831.2|719800.7|718800.7|21
1623754570000|2021-06-15 10:56:10|719811.7|718811.7|719802.6|718802.6|719811.7|718811.7|719802.6|718802.6|15
1623754580000|2021-06-15 10:56:20|719805.8|718805.8|719691.2|718691.2|719805.8|718805.8|719654.1|718654.1|24
1623754590000|2021-06-15 10:56:30|719696.3|718696.3|719692.9|718692.9|720189.5|718697.2|719674.3|718189.5|22
1623754600000|2021-06-15 10:56:40|719694.1|718694.1|719693.7|718693.7|719695.5|718695.5|719658.3|718658.3|26
1623754610000|2021-06-15 10:56:50|719695|718695|719735.7|718735.7|720227.5|718735.7|719686.6|718227.5|21
1623754620000|2021-06-15 10:57:00|719729.9|718729.9|719753.6|718753.6|720248.7|718788|719724.8|718236.5|26
1623754630000|2021-06-15 10:57:10|719759.8|718759.8|720234.8|718234.8|720246.7|718759.8|719740.1|718208.5|22
1623754640000|2021-06-15 10:57:20|720235.5|718235.5|719719.8|718719.8|720262.6|718759.9|719717.9|718234.8|19
1623754650000|2021-06-15 10:57:30|719730.9|718730.9|719733.7|718733.7|719751.7|718751.7|719719.5|718719.5|21
1623754660000|2021-06-15 10:57:40|719733|718733|719695.7|718695.7|719733.6|718733.6|719692.5|718692.5|25
1623754670000|2021-06-15 10:57:50|719694|718694|719686.6|718686.6|719694|718694|719674|718674|18
1623754680000|2021-06-15 10:58:00|719679.4|718679.4|719620.9|718620.9|719679.4|718679.4|719590.3|718590.3|29
1623754690000|2021-06-15 10:58:10|719621.1|718621.1|719561|718561|719622.3|718622.3|719543.5|718543.5|30
1623754700000|2021-06-15 10:58:20|719552.8|718552.8|719529.6|718529.6|719580.5|718580.5|719451.4|718451.4|34
1623754710000|2021-06-15 10:58:30|719527|718527|719498.2|718498.2|719527.5|718527.5|719481|718481|25
1623754720000|2021-06-15 10:58:40|719497.7|718497.7|719500.6|718500.6|719516.3|718516.3|719489.6|718489.6|15
1623754730000|2021-06-15 10:58:50|719512.1|718512.1|719494.7|718494.7|719512.1|718512.1|719494.7|718494.7|18
1623754740000|2021-06-15 10:59:00|719462.8|718462.8|719486|718486|719488|718488|719454.1|718454.1|20
1623754750000|2021-06-15 10:59:10|719465.7|718465.7|719419.2|718419.2|719475.7|718475.7|719414|718414|23
1623754760000|2021-06-15 10:59:20|719419|718419|719462.7|718462.7|719484.7|718484.7|719347.9|718347.9|27
1623754770000|2021-06-15 10:59:30|719436.6|718436.6|719488.6|718488.6|719492.9|718492.9|719371.5|718371.5|31
1623754780000|2021-06-15 10:59:40|719481.2|718481.2|719447.9|718447.9|719951|718481.2|719435.8|717944.7|32
1623754790000|2021-06-15 10:59:50|719446.2|718446.2|719393.2|718393.2|719453.9|718453.9|719377.5|718377.5|27
1623754800000|2021-06-15 11:00:00|719386.4|718386.4|719423.3|718423.3|719433.6|718433.6|719383.5|718383.5|26
1623754810000|2021-06-15 11:00:10|719434.6|718434.6|719492.8|718492.8|719509.6|718509.6|719434.6|718434.6|25
1623754820000|2021-06-15 11:00:20|719486.6|718486.6|719589.4|718589.4|719589.9|718589.9|719486.6|718486.6|31
1623754830000|2021-06-15 11:00:30|719587.7|718587.7|719656.7|718656.7|719661.8|718661.8|719584.2|718584.2|23
1623754840000|2021-06-15 11:00:40|719657.2|718657.2|719670.2|718670.2|720176.5|718691.6|719657.2|718157.4|21
1623754850000|2021-06-15 11:00:50|719675.7|718675.7|720090.7|718090.7|720169|718701.1|719620.4|718079.5|21
1623754860000|2021-06-15 11:01:00|719599.2|718599.2|719625.8|718625.8|719625.8|718625.8|719592.4|718592.4|23
1623754870000|2021-06-15 11:01:10|719621.8|718621.8|719605|718605|719622.6|718622.6|719589.1|718589.1|20
1623754880000|2021-06-15 11:01:20|719605.5|718605.5|719601.4|718601.4|719609.6|718609.6|719597.6|718597.6|20
1623754890000|2021-06-15 11:01:30|719598.2|718598.2|719484.9|718484.9|720099.9|718600.2|719481.2|718092.9|28
1623754900000|2021-06-15 11:01:40|719483.8|718483.8|719481.3|718481.3|719489.8|718489.8|719476.5|718476.5|26
1623754910000|2021-06-15 11:01:50|719480.3|718480.3|719475.3|718475.3|719495.4|718495.4|719475.3|718475.3|28
1623754920000|2021-06-15 11:02:00|719478|718478|719481.8|718481.8|719488.3|718488.3|719472.2|718472.2|18
1623754930000|2021-06-15 11:02:10|719481.9|718481.9|719497.2|718497.2|719512.3|718512.3|719481.2|718481.2|22
1623754940000|2021-06-15 11:02:20|719491.8|718491.8|719492.4|718492.4|719511.2|718511.2|719482.1|718482.1|23
1623754950000|2021-06-15 11:02:30|719482.5|718482.5|719476.9|718476.9|719494.8|718494.8|719476.9|718476.9|16
1623754960000|2021-06-15 11:02:40|719482.9|718482.9|719491.2|718491.2|719495.9|718495.9|719478.8|718478.8|17
1623754970000|2021-06-15 11:02:50|719516.1|718516.1|719582.9|718582.9|720045.5|718582.9|719503.3|718045.5|20
1623754980000|2021-06-15 11:03:00|719581.3|718581.3|719658.4|718658.4|720146.1|718658.4|719570.6|718146.1|28
1623754990000|2021-06-15 11:03:10|719660.8|718660.8|719692.1|718692.1|719696|718696|719656.8|718656.8|19
1623755000000|2021-06-15 11:03:20|719690.4|718690.4|719697.1|718697.1|719698.6|718698.6|719690.4|718690.4|12
1623755010000|2021-06-15 11:03:30|719698|718698|719688.1|718688.1|719700|718700|719683.9|718683.9|16
1623755020000|2021-06-15 11:03:40|719688|718688|719576.9|718576.9|719688|718688|719564.9|718564.9|21
1623755030000|2021-06-15 11:03:50|719584.9|718584.9|719577.1|718577.1|719585.5|718585.5|719572.2|718572.2|17
1623755040000|2021-06-15 11:04:00|719574.7|718574.7|719585|718585|719585|718585|719560.7|718560.7|19
1623755050000|2021-06-15 11:04:10|719591.8|718591.8|719553.5|718553.5|719593.5|718593.5|719541.8|718541.8|19
1623755060000|2021-06-15 11:04:20|719560.1|718560.1|719553.9|718553.9|719564.5|718564.5|719553.5|718553.5|16
1623755070000|2021-06-15 11:04:30|719544.6|718544.6|719547.8|718547.8|719561.9|718561.9|719540.4|718540.4|17
1623755080000|2021-06-15 11:04:40|719557.3|718557.3|719543.2|718543.2|719557.3|718557.3|719535.6|718535.6|21
1623755090000|2021-06-15 11:04:50|719541.1|718541.1|719552.6|718552.6|719552.6|718552.6|719541.1|718541.1|10
1623755100000|2021-06-15 11:05:00|719544|718544|719617.9|718617.9|720105.6|718617.9|719542.1|718048.3|30
1623755110000|2021-06-15 11:05:10|719617.3|718617.3|719667.5|718667.5|720151.6|718670.4|719603.8|718116.3|31
1623755120000|2021-06-15 11:05:20|719666.5|718666.5|719713.5|718713.5|719725.7|718725.7|719666.3|718666.3|27
1623755130000|2021-06-15 11:05:30|719710.5|718710.5|720169.4|718169.4|720175.8|718728.9|719683|718169.4|29
1623755140000|2021-06-15 11:05:40|720171.7|718171.7|719612.5|718612.5|720184.5|718771.4|719576.9|718171.7|37
1623755150000|2021-06-15 11:05:50|719659.2|718659.2|720275.9|718275.9|720279|718805.9|719659.2|718203.2|32
1623755160000|2021-06-15 11:06:00|719790.8|718790.8|720312.5|718312.5|720324.5|718817.4|719773.1|718267.8|31
1623755170000|2021-06-15 11:06:10|720309.8|718309.8|719752.8|718752.8|720309.8|718805.2|719739.8|718300.5|26
1623755180000|2021-06-15 11:06:20|719743.5|718743.5|719860.4|718860.4|719865.8|718865.8|719743.5|718743.5|32
1623755190000|2021-06-15 11:06:30|719861.4|718861.4|719904.9|718904.9|719909.4|718909.4|719861.4|718861.4|28
1623755200000|2021-06-15 11:06:40|719872.8|718872.8|719900.9|718900.9|719907.4|718907.4|719865.9|718865.9|24
1623755210000|2021-06-15 11:06:50|719892.9|718892.9|719916.9|718916.9|719924|718924|719877.3|718877.3|29
1623755220000|2021-06-15 11:07:00|719910|718910|719895.3|718895.3|719915.8|718915.8|719887.7|718887.7|23
1623755230000|2021-06-15 11:07:10|719895.2|718895.2|719889.5|718889.5|720370.6|718895.2|719859.6|718360.5|28
1623755240000|2021-06-15 11:07:20|719889.2|718889.2|719887|718887|719896.1|718896.1|719887|718887|13
1623755250000|2021-06-15 11:07:30|719891|718891|719863.7|718863.7|720361|718891|719842.8|718348.5|23
1623755260000|2021-06-15 11:07:40|719864.7|718864.7|719882.3|718882.3|719884.2|718884.2|719857.5|718857.5|25
1623755270000|2021-06-15 11:07:50|719882.5|718882.5|719883.5|718883.5|719912.5|718912.5|719880.2|718880.2|25
1623755280000|2021-06-15 11:08:00|719879.5|718879.5|720362.5|718362.5|720362.5|718885.2|719871.5|718362.5|17
1623755290000|2021-06-15 11:08:10|720350.5|718350.5|719880.8|718880.8|720364.3|718884.6|719872.3|718350.5|22
1623755300000|2021-06-15 11:08:20|719880.6|718880.6|719880.1|718880.1|719888.7|718888.7|719865.6|718865.6|24
1623755310000|2021-06-15 11:08:30|719885.8|718885.8|720377.6|718377.6|720380.9|718885.8|719871.7|718369.5|21
1623755320000|2021-06-15 11:08:40|720378.1|718378.1|719830.5|718830.5|720378.8|718882.7|719825.6|718378.1|18
1623755330000|2021-06-15 11:08:50|719836.3|718836.3|719877.9|718877.9|719899.3|718899.3|719827.6|718827.6|25
1623755340000|2021-06-15 11:09:00|719874|718874|719874.6|718874.6|720392|718896.8|719868.7|718392|33
1623755350000|2021-06-15 11:09:10|719878.5|718878.5|719894.3|718894.3|720405.7|718916.5|719878.5|718405.7|19
1623755360000|2021-06-15 11:09:20|719897.5|718897.5|719952.3|718952.3|720376.5|718954.7|719897.5|718373|21
1623755370000|2021-06-15 11:09:30|719946.9|718946.9|719902.3|718902.3|719948.1|718948.1|719902.3|718902.3|23
1623755380000|2021-06-15 11:09:40|719902.7|718902.7|719935.3|718935.3|720431.5|718937.5|719902.7|718418.4|27
1623755390000|2021-06-15 11:09:50|719933.5|718933.5|719828.9|718828.9|720344.5|718934.7|719828.9|718327.6|33
1623755400000|2021-06-15 11:10:00|719827.9|718827.9|719767.4|718767.4|719833.2|718833.2|719764.2|718764.2|25
1623755410000|2021-06-15 11:10:10|719771.9|718771.9|720281.9|718281.9|720283.8|718787.4|719760.9|718281.7|24
1623755420000|2021-06-15 11:10:20|720281.7|718281.7|719783.1|718783.1|720292|718784.9|719774.8|718271.5|29
1623755430000|2021-06-15 11:10:30|719782.6|718782.6|719785.6|718785.6|719790|718790|719779.7|718779.7|22
1623755440000|2021-06-15 11:10:40|719786.2|718786.2|719765|718765|719791.4|718791.4|719752.4|718752.4|21
1623755450000|2021-06-15 11:10:50|719767.7|718767.7|719765.5|718765.5|719774.1|718774.1|719761.5|718761.5|28
1623755460000|2021-06-15 11:11:00|719767.5|718767.5|719781.5|718781.5|719800.8|718800.8|719762.6|718762.6|27
1623755470000|2021-06-15 11:11:10|719784.9|718784.9|719789.4|718789.4|719791.4|718791.4|719777|718777|26
1623755480000|2021-06-15 11:11:20|719789.6|718789.6|719827.5|718827.5|719859.5|718859.5|719789.6|718789.6|24
1623755490000|2021-06-15 11:11:30|719820.3|718820.3|719829.1|718829.1|720327.5|718832.6|719819.5|718317.5|22
1623755500000|2021-06-15 11:11:40|719830.8|718830.8|719700.2|718700.2|719832.9|718832.9|719700.2|718700.2|27
1623755510000|2021-06-15 11:11:50|719680.3|718680.3|719661.9|718661.9|719680.3|718680.3|719640.2|718640.2|21
1623755520000|2021-06-15 11:12:00|719662|718662|719630.2|718630.2|719662|718662|719628.6|718628.6|21
1623755530000|2021-06-15 11:12:10|719639|718639|719634|718634|719639|718639|719626.7|718626.7|15
1623755540000|2021-06-15 11:12:20|719631.9|718631.9|719555.4|718555.4|719639.1|718639.1|719555.4|718555.4|27
1623755550000|2021-06-15 11:12:30|719551.2|718551.2|719550.1|718550.1|719563.7|718563.7|719536.3|718536.3|30
1623755560000|2021-06-15 11:12:40|719551.9|718551.9|720052.5|718052.5|720052.5|718554|719528.5|718051.5|25
1623755570000|2021-06-15 11:12:50|720056.5|718056.5|719558.9|718558.9|720058.7|718564.1|719557.3|718053.4|23
1623755580000|2021-06-15 11:13:00|719541.8|718541.8|719534.8|718534.8|719554.3|718554.3|719533|718533|32
1623755590000|2021-06-15 11:13:10|719540.7|718540.7|719534.9|718534.9|719547|718547|719531.1|718531.1|29
1623755600000|2021-06-15 11:13:20|719534.2|718534.2|719488.2|718488.2|719540.2|718540.2|719467.9|718467.9|29
1623755610000|2021-06-15 11:13:30|719482.6|718482.6|719489.3|718489.3|719492.6|718492.6|719482.1|718482.1|25
1623755620000|2021-06-15 11:13:40|719489.8|718489.8|719494.9|718494.9|719494.9|718494.9|719484.6|718484.6|17
1623755630000|2021-06-15 11:13:50|719494.4|718494.4|719531.5|718531.5|719534.5|718534.5|719494.4|718494.4|28
1623755640000|2021-06-15 11:14:00|719534.7|718534.7|719515.6|718515.6|719538.5|718538.5|719513.2|718513.2|24
1623755650000|2021-06-15 11:14:10|719520.3|718520.3|719506.5|718506.5|719540.7|718540.7|719505.8|718505.8|34
1623755660000|2021-06-15 11:14:20|719516.7|718516.7|719513.5|718513.5|719516.7|718516.7|719502.7|718502.7|21
1623755670000|2021-06-15 11:14:30|719513.2|718513.2|719522.8|718522.8|719524.4|718524.4|719492.5|718492.5|24
1623755680000|2021-06-15 11:14:40|719524.7|718524.7|719529.3|718529.3|719532.5|718532.5|719483.6|718483.6|31
1623755690000|2021-06-15 11:14:50|719532.1|718532.1|719553|718553|719570.4|718570.4|719532.1|718532.1|34
1623755700000|2021-06-15 11:15:00|719548.1|718548.1|719541|718541|719548.1|718548.1|719515.4|718515.4|24
1623755710000|2021-06-15 11:15:10|719540.9|718540.9|719528.8|718528.8|719541.6|718541.6|719528.8|718528.8|18
1623755720000|2021-06-15 11:15:20|719531.5|718531.5|719478.5|718478.5|719535.6|718535.6|719478.5|718478.5|28
1623755730000|2021-06-15 11:15:30|719478.1|718478.1|719500|718500|719502.1|718502.1|719477.8|718477.8|27
1623755740000|2021-06-15 11:15:40|719501.6|718501.6|719500.5|718500.5|719512.4|718512.4|719500.1|718500.1|21
1623755750000|2021-06-15 11:15:50|719502.9|718502.9|719503.7|718503.7|719503.7|718503.7|719476|718476|21
1623755760000|2021-06-15 11:16:00|719501.3|718501.3|719512.2|718512.2|719520.1|718520.1|719495.9|718495.9|30
1623755770000|2021-06-15 11:16:10|719517.1|718517.1|719495.7|718495.7|719517.1|718517.1|719493.9|718493.9|21
1623755780000|2021-06-15 11:16:20|719497|718497|719492.3|718492.3|719501.5|718501.5|719488.7|718488.7|13
1623755790000|2021-06-15 11:16:30|719490.3|718490.3|719489.3|718489.3|719494.8|718494.8|719489.3|718489.3|17
1623755800000|2021-06-15 11:16:40|719490.4|718490.4|719466.1|718466.1|719493.2|718493.2|719466.1|718466.1|24
1623755810000|2021-06-15 11:16:50|719464.5|718464.5|719497.2|718497.2|719497.2|718497.2|719464.2|718464.2|14
1623755820000|2021-06-15 11:17:00|719493|718493|719470.1|718470.1|719493|718493|719470.1|718470.1|15
1623755830000|2021-06-15 11:17:10|719474.9|718474.9|719443.9|718443.9|719474.9|718474.9|719443.9|718443.9|23
1623755840000|2021-06-15 11:17:20|719437.5|718437.5|719460.2|718460.2|719474.4|718474.4|719433.1|718433.1|36
1623755850000|2021-06-15 11:17:30|719434.7|718434.7|719455.2|718455.2|719474.8|718474.8|719432.9|718432.9|20
1623755860000|2021-06-15 11:17:40|719452.4|718452.4|719464.8|718464.8|719472.6|718472.6|719452.4|718452.4|22
1623755870000|2021-06-15 11:17:50|719464.3|718464.3|719465.3|718465.3|719478.5|718478.5|719453.7|718453.7|23
1623755880000|2021-06-15 11:18:00|719471.9|718471.9|719463|718463|719471.9|718471.9|719453.1|718453.1|16
1623755890000|2021-06-15 11:18:10|719468.8|718468.8|719484.3|718484.3|719502.7|718502.7|719462.5|718462.5|18
1623755900000|2021-06-15 11:18:20|719483.5|718483.5|719493|718493|719498|718498|719479.9|718479.9|19
1623755910000|2021-06-15 11:18:30|719496.9|718496.9|719511.7|718511.7|719512.2|718512.2|719484|718484|33
1623755920000|2021-06-15 11:18:40|719509.8|718509.8|719515.9|718515.9|719526.4|718526.4|719509|718509|29
1623755930000|2021-06-15 11:18:50|719514.9|718514.9|719499.2|718499.2|719524.3|718524.3|719492.3|718492.3|24
1623755940000|2021-06-15 11:19:00|719501.5|718501.5|719496|718496|719501.5|718501.5|719494.8|718494.8|22
1623755950000|2021-06-15 11:19:10|719495|718495|719494.9|718494.9|719499.1|718499.1|719494.4|718494.4|21
1623755960000|2021-06-15 11:19:20|719496.7|718496.7|719480.8|718480.8|719496.7|718496.7|719463.3|718463.3|18
1623755970000|2021-06-15 11:19:30|719480.1|718480.1|719479.1|718479.1|719484.3|718484.3|719478.3|718478.3|16
1623755980000|2021-06-15 11:19:40|719479.5|718479.5|719481.2|718481.2|719483|718483|719475.7|718475.7|16
1623755990000|2021-06-15 11:19:50|719476.2|718476.2|719472.4|718472.4|719477.9|718477.9|719472|718472|14
1623756000000|2021-06-15 11:20:00|719470|718470|719464.2|718464.2|719476|718476|719454.4|718454.4|28
1623756010000|2021-06-15 11:20:10|719463.9|718463.9|719470.1|718470.1|719470.1|718470.1|719463.9|718463.9|19
1623756020000|2021-06-15 11:20:20|719469.4|718469.4|719469.9|718469.9|719476.8|718476.8|719459.4|718459.4|15
1623756030000|2021-06-15 11:20:30|719471.5|718471.5|719468.7|718468.7|719493.3|718493.3|719464.4|718464.4|22
1623756040000|2021-06-15 11:20:40|719471.9|718471.9|719473.6|718473.6|719479.3|718479.3|719462.1|718462.1|22
1623756050000|2021-06-15 11:20:50|719472.2|718472.2|719496.4|718496.4|719496.8|718496.8|719472.2|718472.2|21
1623756060000|2021-06-15 11:21:00|719472|718472|719580.6|718580.6|719580.6|718580.6|719472|718472|27
1623756070000|2021-06-15 11:21:10|719575.5|718575.5|719736.3|718736.3|719738.5|718738.5|719575.5|718575.5|33
1623756080000|2021-06-15 11:21:20|719736.8|718736.8|719685.9|718685.9|719739.6|718739.6|719667|718667|39
1623756090000|2021-06-15 11:21:30|719684.7|718684.7|719684.7|718684.7|719695.2|718695.2|719676.1|718676.1|33
1623756100000|2021-06-15 11:21:40|719683|718683|719649.7|718649.7|719683.7|718683.7|719590.8|718590.8|37
1623756110000|2021-06-15 11:21:50|719667.3|718667.3|720229.4|718229.4|720229.4|718735.9|719642.3|718229.4|35
1623756120000|2021-06-15 11:22:00|720222|718222|719664.6|718664.6|720222|718719.2|719643.5|718222|35
1623756130000|2021-06-15 11:22:10|719655.7|718655.7|719671.3|718671.3|719678.5|718678.5|719639.3|718639.3|31
1623756140000|2021-06-15 11:22:20|719674.2|718674.2|719668.4|718668.4|719674.2|718674.2|719665.6|718665.6|16
1623756150000|2021-06-15 11:22:30|719672.8|718672.8|719689.7|718689.7|719695.8|718695.8|719652.5|718652.5|31
1623756160000|2021-06-15 11:22:40|719689.5|718689.5|719676.4|718676.4|719701.9|718701.9|719673.9|718673.9|34
1623756170000|2021-06-15 11:22:50|719680.2|718680.2|719686.1|718686.1|719725.1|718725.1|719675.1|718675.1|37
1623756180000|2021-06-15 11:23:00|719685.1|718685.1|719673.8|718673.8|719688.7|718688.7|719664.5|718664.5|34
1623756190000|2021-06-15 11:23:10|719674.1|718674.1|719706.1|718706.1|719718.4|718718.4|719628.9|718628.9|34
1623756200000|2021-06-15 11:23:20|719711.6|718711.6|719699.4|718699.4|719715|718715|719698.8|718698.8|21
1623756210000|2021-06-15 11:23:30|719700|718700|719706.4|718706.4|719723|718723|719700|718700|32
1623756220000|2021-06-15 11:23:40|719709.1|718709.1|719725.3|718725.3|719744.8|718744.8|719709.1|718709.1|32
1623756230000|2021-06-15 11:23:50|719727.2|718727.2|719731|718731|719732.2|718732.2|719721.3|718721.3|30
1623756240000|2021-06-15 11:24:00|719730.3|718730.3|719738|718738|719741|718741|719726.2|718726.2|35
1623756250000|2021-06-15 11:24:10|719735|718735|719750.2|718750.2|719759.8|718759.8|719732.4|718732.4|24
1623756260000|2021-06-15 11:24:20|719744.4|718744.4|719764.2|718764.2|720290.8|718819.8|719740|718290.8|35
1623756270000|2021-06-15 11:24:30|719767.4|718767.4|719787.3|718787.3|720281.1|718794.1|719761.3|718276.4|25
1623756280000|2021-06-15 11:24:40|719788.1|718788.1|719786.1|718786.1|719788.1|718788.1|719765.1|718765.1|25
1623756290000|2021-06-15 11:24:50|719779|718779|719778.7|718778.7|719793|718793|719767.6|718767.6|25
1623756300000|2021-06-15 11:25:00|719772.8|718772.8|719714.7|718714.7|719777.4|718777.4|719706.9|718706.9|17
1623756310000|2021-06-15 11:25:10|719716.7|718716.7|719648.6|718648.6|719722|718722|719648.6|718648.6|24
1623756320000|2021-06-15 11:25:20|719656.9|718656.9|719749.3|718749.3|719749.3|718749.3|719624.6|718624.6|35
1623756330000|2021-06-15 11:25:30|719748.8|718748.8|719757|718757|720214.8|718762.8|719721.6|718209.1|32
1623756340000|2021-06-15 11:25:40|719754.5|718754.5|719726.8|718726.8|719758.6|718758.6|719708.3|718708.3|28
1623756350000|2021-06-15 11:25:50|719725.4|718725.4|719774.4|718774.4|719821.8|718821.8|719725.4|718725.4|28
1623756360000|2021-06-15 11:26:00|719775.2|718775.2|719801.2|718801.2|719801.2|718801.2|719775.2|718775.2|33
1623756370000|2021-06-15 11:26:10|719795.7|718795.7|719833.5|718833.5|719840.4|718840.4|719783.1|718783.1|25
1623756380000|2021-06-15 11:26:20|719835.3|718835.3|719899.6|718899.6|719927.5|718927.5|719825|718825|28
1623756390000|2021-06-15 11:26:30|719900|718900|719979.2|718979.2|720006.4|719006.4|719890.2|718890.2|22
1623756400000|2021-06-15 11:26:40|719989|718989|719973.8|718973.8|719989|718989|719962.9|718962.9|16
1623756410000|2021-06-15 11:26:50|719980.9|718980.9|719931.5|718931.5|719984.6|718984.6|719921.7|718921.7|25
1623756420000|2021-06-15 11:27:00|719932.9|718932.9|719863.7|718863.7|719937.3|718937.3|719863.7|718863.7|33
1623756430000|2021-06-15 11:27:10|719855.7|718855.7|719802.1|718802.1|719855.7|718855.7|719801.6|718801.6|35
1623756440000|2021-06-15 11:27:20|719801.5|718801.5|719789.5|718789.5|719811.1|718811.1|719783.5|718783.5|33
1623756450000|2021-06-15 11:27:30|719786|718786|719763.7|718763.7|719788.4|718788.4|719754.9|718754.9|23
1623756460000|2021-06-15 11:27:40|719763.5|718763.5|719766.2|718766.2|719781.9|718781.9|719762|718762|16
1623756470000|2021-06-15 11:27:50|719766|718766|719753.3|718753.3|719766.2|718766.2|719742.6|718742.6|26
1623756480000|2021-06-15 11:28:00|719752.6|718752.6|719750.6|718750.6|719756.9|718756.9|719746.4|718746.4|24
1623756490000|2021-06-15 11:28:10|719752.2|718752.2|719643.7|718643.7|719752.4|718752.4|719643.5|718643.5|25
1623756500000|2021-06-15 11:28:20|719650.2|718650.2|719621.6|718621.6|719668.7|718668.7|719617|718617|27
1623756510000|2021-06-15 11:28:30|719615.7|718615.7|719609.2|718609.2|719621.1|718621.1|719595.2|718595.2|26
1623756520000|2021-06-15 11:28:40|719605.9|718605.9|719602.1|718602.1|719632.4|718632.4|719602.1|718602.1|27
1623756530000|2021-06-15 11:28:50|719606|718606|719628.9|718628.9|719631.3|718631.3|719600.5|718600.5|15
1623756540000|2021-06-15 11:29:00|719628.3|718628.3|719597.5|718597.5|719631.6|718631.6|719586.6|718586.6|28
1623756550000|2021-06-15 11:29:10|719598.5|718598.5|719595.9|718595.9|719598.7|718598.7|719579.3|718579.3|29
1623756560000|2021-06-15 11:29:20|719594.3|718594.3|719557.6|718557.6|719595.9|718595.9|719549.1|718549.1|21
1623756570000|2021-06-15 11:29:30|719556.5|718556.5|719560.5|718560.5|719583.1|718583.1|719545.9|718545.9|29
1623756580000|2021-06-15 11:29:40|719557.6|718557.6|719561.3|718561.3|719580|718580|719543.7|718543.7|21
1623756590000|2021-06-15 11:29:50|719560.9|718560.9|719558|718558|719561.5|718561.5|719549.7|718549.7|14
1623756600000|2021-06-15 11:30:00|719558.1|718558.1|719572.1|718572.1|719572.1|718572.1|719557.8|718557.8|21
1623756610000|2021-06-15 11:30:10|719571.6|718571.6|719571.2|718571.2|719571.6|718571.6|719569.3|718569.3|12
1623756620000|2021-06-15 11:30:20|719569.7|718569.7|719570.2|718570.2|719573.1|718573.1|719566.9|718566.9|22
1623756630000|2021-06-15 11:30:30|719568.9|718568.9|719609.5|718609.5|719613.8|718613.8|719564.6|718564.6|13
1623756640000|2021-06-15 11:30:40|719623.4|718623.4|719617.1|718617.1|719623.7|718623.7|719614.2|718614.2|21
1623756650000|2021-06-15 11:30:50|719616.8|718616.8|719611.3|718611.3|719621.5|718621.5|719607.5|718607.5|17
1623756660000|2021-06-15 11:31:00|719613.2|718613.2|719639.9|718639.9|719656.1|718656.1|719593.9|718593.9|24
1623756670000|2021-06-15 11:31:10|719602.1|718602.1|719691.6|718691.6|720159.7|718709.9|719600.5|718159.1|30
1623756680000|2021-06-15 11:31:20|719711.8|718711.8|719779.5|718779.5|719779.5|718779.5|719706.6|718706.6|26
1623756690000|2021-06-15 11:31:30|719775.8|718775.8|719816.2|718816.2|719825.4|718825.4|719757|718757|31
1623756700000|2021-06-15 11:31:40|719829.9|718829.9|719865.5|718865.5|719913.7|718913.7|719823.7|718823.7|28
1623756710000|2021-06-15 11:31:50|719861.5|718861.5|719878.4|718878.4|719913|718913|719859.2|718859.2|27
1623756720000|2021-06-15 11:32:00|719895|718895|719886.7|718886.7|719904.7|718904.7|719881.5|718881.5|30
1623756730000|2021-06-15 11:32:10|719887.4|718887.4|720453.5|718453.5|720477.2|718930.7|719887.4|718453.5|22
1623756740000|2021-06-15 11:32:20|719980.3|718980.3|719945.2|718945.2|720493.2|718984.3|719945.2|718435.2|29
1623756750000|2021-06-15 11:32:30|719954.9|718954.9|719934.2|718934.2|720414|718954.9|719897.4|718414|33
1623756760000|2021-06-15 11:32:40|719924|718924|719912.3|718912.3|719935.9|718935.9|719891.2|718891.2|26
1623756770000|2021-06-15 11:32:50|719906.9|718906.9|719884.4|718884.4|719916.1|718916.1|719884.4|718884.4|18
1623756780000|2021-06-15 11:33:00|719885.9|718885.9|719887.5|718887.5|719889.9|718889.9|719854.9|718854.9|30
1623756790000|2021-06-15 11:33:10|719880.5|718880.5|719956.1|718956.1|720431|718958.6|719878.2|718430.5|32
1623756800000|2021-06-15 11:33:20|719955.4|718955.4|719969.1|718969.1|719971.9|718971.9|719952.7|718952.7|24
1623756810000|2021-06-15 11:33:30|719968.8|718968.8|719997.7|718997.7|719999.7|718999.7|719962.9|718962.9|29
1623756820000|2021-06-15 11:33:40|720473.5|718473.5|719971.4|718971.4|720473.5|718986.5|719961.1|718473.5|31
1623756830000|2021-06-15 11:33:50|719966.8|718966.8|720473.1|718473.1|720474|719003.5|719957|718473.1|27
1623756840000|2021-06-15 11:34:00|720479.4|718479.4|720502.4|718502.4|720502.4|719051|719919|718465.1|36
1623756850000|2021-06-15 11:34:10|720497|718497|720119.8|719119.8|720596.4|719130|720013.1|718497|30
1623756860000|2021-06-15 11:34:20|720118|719118|720172.7|719172.7|720622|719187.4|720114.4|718622|24
1623756870000|2021-06-15 11:34:30|720171|719171|720211.9|719211.9|720214|719214|720171|719171|32
1623756880000|2021-06-15 11:34:40|720203.6|719203.6|720210.1|719210.1|720211.9|719211.9|720187.4|719187.4|21
1623756890000|2021-06-15 11:34:50|720206.3|719206.3|720206|719206|720215.8|719215.8|720178.2|719178.2|30
1623756900000|2021-06-15 11:35:00|720216.4|719216.4|720219.3|719219.3|720717.9|719236.8|720187.6|718717.9|34
1623756910000|2021-06-15 11:35:10|720211.1|719211.1|720256.7|719256.7|720728.5|719289.8|720189.8|718728.5|35
1623756920000|2021-06-15 11:35:20|720253|719253|720324.8|719324.8|720824.5|719343.9|720253|718824.5|34
1623756930000|2021-06-15 11:35:30|720322.3|719322.3|720354.3|719354.3|720373.1|719373.1|720315.5|719315.5|30
1623756940000|2021-06-15 11:35:40|720378.4|719378.4|720472.3|719472.3|720472.3|719472.3|720355.9|719355.9|28
1623756950000|2021-06-15 11:35:50|720460.6|719460.6|720441.7|719441.7|720470.3|719470.3|720402|719402|32
1623756960000|2021-06-15 11:36:00|720431.5|719431.5|720526.9|719526.9|720960.7|719532.7|720431.5|718960.7|35
1623756970000|2021-06-15 11:36:10|720546.4|719546.4|720672.5|719672.5|721049.3|719672.5|720523.2|719049.3|38
1623756980000|2021-06-15 11:36:20|720676.7|719676.7|720636.8|719636.8|721193.2|719717.3|720617.8|719123.3|36
1623756990000|2021-06-15 11:36:30|721123.4|719123.4|720783.4|719783.4|721262.9|719783.4|720621.2|719123.4|32
1623757000000|2021-06-15 11:36:40|721294|719294|721399.9|719399.9|721426|719937.5|720878.6|719294|39
1623757010000|2021-06-15 11:36:50|721391.3|719391.3|720808.5|719808.5|721409.4|719905.6|720808.5|719323.7|37
1623757020000|2021-06-15 11:37:00|720818.3|719818.3|720811.6|719811.6|721327.2|719883.9|720756.3|719259.5|38
1623757030000|2021-06-15 11:37:10|721297.2|719297.2|720688.6|719688.6|721301.9|719813.3|720683.7|719189.4|35
1623757040000|2021-06-15 11:37:20|720699.8|719699.8|721277.9|719277.9|721282.6|719793.9|720692.5|719222.5|32
1623757050000|2021-06-15 11:37:30|720791.5|719791.5|720824.5|719824.5|721325.3|719838.6|720751.7|719279.9|30
1623757060000|2021-06-15 11:37:40|720821.9|719821.9|720822.3|719822.3|720835.5|719835.5|720806.6|719806.6|22
1623757070000|2021-06-15 11:37:50|720818.3|719818.3|720821.1|719821.1|720827.2|719827.2|720815.3|719815.3|26
1623757080000|2021-06-15 11:38:00|720820.4|719820.4|720828.4|719828.4|720833.2|719833.2|720798.2|719798.2|24
1623757090000|2021-06-15 11:38:10|720833.2|719833.2|720633.1|719633.1|721161.2|719833.2|720616.7|719123.7|30
1623757100000|2021-06-15 11:38:20|720632.4|719632.4|720680.3|719680.3|720697.7|719697.7|720627.6|719627.6|32
1623757110000|2021-06-15 11:38:30|720679.2|719679.2|720639.7|719639.7|720682.7|719682.7|720639.7|719639.7|24
1623757120000|2021-06-15 11:38:40|720651.8|719651.8|720480.1|719480.1|720978.8|719661.7|720392.9|718978.8|29
1623757130000|2021-06-15 11:38:50|720477.5|719477.5|720541.7|719541.7|720572.1|719572.1|720460.2|719460.2|32
1623757140000|2021-06-15 11:39:00|720542.2|719542.2|721007|719007|721047.9|719548.3|720491.4|719006.5|27
1623757150000|2021-06-15 11:39:10|720509.6|719509.6|720479|719479|721028.1|719523.8|720479|718985|27
1623757160000|2021-06-15 11:39:20|720482.8|719482.8|720405.8|719405.8|720488.2|719488.2|720397.8|719397.8|29
1623757170000|2021-06-15 11:39:30|720411.6|719411.6|721110|719110|721122.4|719630.8|720411.6|719000.1|34
1623757180000|2021-06-15 11:39:40|721113.4|719113.4|721167.5|719167.5|721181.8|719675.6|720627.2|719095|34
1623757190000|2021-06-15 11:39:50|721169|719169|721092.5|719092.5|721171|719675.3|720590|719092.5|26
1623757200000|2021-06-15 11:40:00|721096|719096|720689.6|719689.6|721172.5|719697.1|720624.3|719096|28
1623757210000|2021-06-15 11:40:10|720706.1|719706.1|720675.4|719675.4|721169|719706.1|720659.6|719167.5|19
1623757220000|2021-06-15 11:40:20|720678.2|719678.2|720586.2|719586.2|720678.2|719678.2|720581.9|719581.9|25
1623757230000|2021-06-15 11:40:30|720558.9|719558.9|720583.4|719583.4|721087|719584.3|720538.3|719066|30
1623757240000|2021-06-15 11:40:40|720572.6|719572.6|720490|719490|721062.6|719579.8|720482.3|718987.6|22
1623757250000|2021-06-15 11:40:50|720495.8|719495.8|720480.5|719480.5|721028.9|719513|720460.1|719015.4|29
1623757260000|2021-06-15 11:41:00|720481|719481|720894.9|718894.9|720894.9|719502.7|720391.6|718894.9|35
1623757270000|2021-06-15 11:41:10|720895|718895|720440.8|719440.8|720946.2|719444.8|720416.7|718892.2|26
1623757280000|2021-06-15 11:41:20|720436.5|719436.5|720463.3|719463.3|720969.8|719470.6|720436.5|718942.3|25
1623757290000|2021-06-15 11:41:30|720469.6|719469.6|720466.3|719466.3|720950.2|719485.4|720430.9|718918.1|29
1623757300000|2021-06-15 11:41:40|720456.1|719456.1|720899.5|718899.5|720899.5|719458.5|720410.3|718899.5|17
1623757310000|2021-06-15 11:41:50|720911.5|718911.5|720464.2|719464.2|720914.5|719464.2|720417.9|718904.3|23
1623757320000|2021-06-15 11:42:00|720460.3|719460.3|720942.9|718942.9|720947.8|719473|720439.5|718941.5|26
1623757330000|2021-06-15 11:42:10|720944|718944|720441.5|719441.5|720970.4|719465.6|720441.2|718929.3|29
1623757340000|2021-06-15 11:42:20|720439.7|719439.7|720453.5|719453.5|720953.2|719471.7|720436.1|718953|19
1623757350000|2021-06-15 11:42:30|720452.7|719452.7|720403.4|719403.4|720463.9|719463.9|720402.6|719402.6|26
1623757360000|2021-06-15 11:42:40|720402.4|719402.4|720439.4|719439.4|720953.4|719463.2|720402.4|718911.4|25
1623757370000|2021-06-15 11:42:50|720439.5|719439.5|720466.9|719466.9|720951.3|719480.7|720434|718947.5|27
1623757380000|2021-06-15 11:43:00|720473.6|719473.6|720940.2|718940.2|720946.8|719482.7|720413.4|718932.7|28
1623757390000|2021-06-15 11:43:10|720459.3|719459.3|720487.5|719487.5|720990|719487.5|720422.1|718923.2|34
1623757400000|2021-06-15 11:43:20|720492.5|719492.5|720432|719432|720920.6|719495.1|720409.9|718915.9|24
1623757410000|2021-06-15 11:43:30|720421.1|719421.1|720377.3|719377.3|720448.9|719448.9|720372.1|719372.1|28
1623757420000|2021-06-15 11:43:40|720378|719378|720359|719359|720395.2|719395.2|720353.4|719353.4|24
1623757430000|2021-06-15 11:43:50|720355|719355|720394.6|719394.6|720402.1|719402.1|720352.3|719352.3|24
1623757440000|2021-06-15 11:44:00|720391.5|719391.5|720391.1|719391.1|720900.6|719411.9|720359.7|718898.7|32
1623757450000|2021-06-15 11:44:10|720410.4|719410.4|720479.6|719479.6|720991.2|719488|720391.1|718904.3|26
1623757460000|2021-06-15 11:44:20|720478.1|719478.1|720472.5|719472.5|720484.5|719484.5|720453.3|719453.3|27
1623757470000|2021-06-15 11:44:30|720460.5|719460.5|720474.2|719474.2|720975.2|719501.3|720459.4|718975.2|30
1623757480000|2021-06-15 11:44:40|720491.6|719491.6|720436.7|719436.7|720491.6|719491.6|720427.5|719427.5|28
1623757490000|2021-06-15 11:44:50|720438.8|719438.8|720440.5|719440.5|720444.1|719444.1|720430.5|719430.5|22
1623757500000|2021-06-15 11:45:00|720440.7|719440.7|720493.6|719493.6|720984.6|719504.8|720440.7|718984.6|25
1623757510000|2021-06-15 11:45:10|720489.9|719489.9|720500.1|719500.1|720992|719509.1|720488.5|718992|15
1623757520000|2021-06-15 11:45:20|720498.5|719498.5|720495|719495|720506.7|719506.7|720479.4|719479.4|21
1623757530000|2021-06-15 11:45:30|720486.3|719486.3|720486|719486|721038.5|719516.3|720485.7|719038.5|13
1623757540000|2021-06-15 11:45:40|720483.6|719483.6|720516.1|719516.1|720523|719523|720474.8|719474.8|21
1623757550000|2021-06-15 11:45:50|720508|719508|720575.6|719575.6|720576.3|719576.3|720508|719508|25
1623757560000|2021-06-15 11:46:00|720582.8|719582.8|720540|719540|721104.5|719615.9|720529.8|719104.5|26
1623757570000|2021-06-15 11:46:10|720575.3|719575.3|720518.6|719518.6|720575.3|719575.3|720515.9|719515.9|29
1623757580000|2021-06-15 11:46:20|720531.9|719531.9|720573|719573|720573.4|719573.4|720526.9|719526.9|27
1623757590000|2021-06-15 11:46:30|720575.9|719575.9|720523.3|719523.3|720581.4|719581.4|720513.2|719513.2|27
1623757600000|2021-06-15 11:46:40|720526.3|719526.3|720555|719555|720555|719555|720523.6|719523.6|23
1623757610000|2021-06-15 11:46:50|720550.6|719550.6|720579.7|719579.7|720585.1|719585.1|720546.9|719546.9|23
1623757620000|2021-06-15 11:47:00|720583.6|719583.6|720590.8|719590.8|720621.1|719621.1|720574.9|719574.9|27
1623757630000|2021-06-15 11:47:10|720600.6|719600.6|720604.9|719604.9|720608.6|719608.6|720590.8|719590.8|17
1623757640000|2021-06-15 11:47:20|720603.5|719603.5|720586.7|719586.7|720603.6|719603.6|720583.9|719583.9|18
1623757650000|2021-06-15 11:47:30|720592.7|719592.7|720562.9|719562.9|720604.4|719604.4|720545.8|719545.8|22
1623757660000|2021-06-15 11:47:40|720557|719557|720730|719730|720739.8|719739.8|720557|719557|25
1623757670000|2021-06-15 11:47:50|720733|719733|720672.4|719672.4|720733|719733|720630.3|719630.3|31
1623757680000|2021-06-15 11:48:00|720673.3|719673.3|720727.8|719727.8|720748.2|719748.2|720673.3|719673.3|30
1623757690000|2021-06-15 11:48:10|720738.6|719738.6|720590.5|719590.5|720742.9|719742.9|720581.8|719581.8|32
1623757700000|2021-06-15 11:48:20|720590.1|719590.1|720590|719590|720605.8|719605.8|720578.8|719578.8|28
1623757710000|2021-06-15 11:48:30|720603.2|719603.2|720565.4|719565.4|720625.6|719625.6|720552.4|719552.4|32
1623757720000|2021-06-15 11:48:40|720561.8|719561.8|720540.1|719540.1|721021.2|719581.9|720528|719019.8|30
1623757730000|2021-06-15 11:48:50|720539.7|719539.7|720378.8|719378.8|720886.6|719540.2|720366.7|718852.7|32
1623757740000|2021-06-15 11:49:00|720382.2|719382.2|720384.8|719384.8|720392|719392|720313.6|719313.6|28
1623757750000|2021-06-15 11:49:10|720384.6|719384.6|720430.3|719430.3|720430.3|719430.3|720384|719384|31
1623757760000|2021-06-15 11:49:20|720417.2|719417.2|720662.3|719662.3|721089.3|719662.3|720416.3|719011.4|36
1623757770000|2021-06-15 11:49:30|720652.3|719652.3|720762.3|719762.3|721154.7|719774.2|720640.4|719150.2|26
1623757780000|2021-06-15 11:49:40|720757.2|719757.2|720783.4|719783.4|721308.8|719822|720750.4|719308.8|27
1623757790000|2021-06-15 11:49:50|720777.1|719777.1|720861.5|719861.5|721337.3|719861.5|720761.9|719329.9|26
1623757800000|2021-06-15 11:50:00|720861|719861|721688|719688|721779.5|720191.4|720861|719449.5|39
1623757810000|2021-06-15 11:50:10|721692.1|719692.1|721618.3|719618.3|721692.1|720190.9|721081.5|719569|35
1623757820000|2021-06-15 11:50:20|721614.6|719614.6|721124.5|720124.5|721614.6|720137.6|721091.8|719583.5|31
1623757830000|2021-06-15 11:50:30|721127.7|720127.7|721117.6|720117.6|721665.2|720147.7|721117.1|719606.5|23
1623757840000|2021-06-15 11:50:40|721119.2|720119.2|721079.3|720079.3|721591.1|720125.4|721057.2|719572.4|23
1623757850000|2021-06-15 11:50:50|721080.5|720080.5|721130.4|720130.4|721650.3|720144.2|721069.1|719577.4|27
1623757860000|2021-06-15 11:51:00|721112|720112|721134.9|720134.9|721134.9|720134.9|721078.5|720078.5|23
1623757870000|2021-06-15 11:51:10|721132.2|720132.2|721151.2|720151.2|721151.2|720151.2|721121.8|720121.8|26
1623757880000|2021-06-15 11:51:20|721146.1|720146.1|721097.9|720097.9|721198.4|720198.4|721091|720091|26
1623757890000|2021-06-15 11:51:30|721098.7|720098.7|721107.4|720107.4|721607.5|720122.6|721090.6|719578.7|27
1623757900000|2021-06-15 11:51:40|721118.1|720118.1|721126.7|720126.7|721617.6|720143.8|721023.2|719599.9|29
1623757910000|2021-06-15 11:51:50|721153.5|720153.5|721767.5|719767.5|721777.2|720273.8|721138.5|719730.5|36
1623757920000|2021-06-15 11:52:00|721783|719783|721263.4|720263.4|721804.8|720300.7|721238|719750.4|35
1623757930000|2021-06-15 11:52:10|721292|720292|721344.7|720344.7|721848.6|720440.5|721270.6|719777|33
1623757940000|2021-06-15 11:52:20|721329.2|720329.2|721277.8|720277.8|721377.3|720377.3|721277.8|720277.8|27
1623757950000|2021-06-15 11:52:30|721281|720281|721234.6|720234.6|721281|720281|721196.5|720196.5|36
1623757960000|2021-06-15 11:52:40|721231.3|720231.3|721166.4|720166.4|721236.7|720236.7|721166.4|720166.4|30
1623757970000|2021-06-15 11:52:50|721164.2|720164.2|721189|720189|721699.6|720204.7|721163|719654.5|25
1623757980000|2021-06-15 11:53:00|721185.7|720185.7|721688|719688|721713.3|720234.6|721185.7|719688|24
1623757990000|2021-06-15 11:53:10|721203.2|720203.2|721602.5|719602.5|721670.1|720203.2|721103|719601.1|29
1623758000000|2021-06-15 11:53:20|721601.1|719601.1|721157.2|720157.2|721673.5|720175.2|721136|719594.4|31
1623758010000|2021-06-15 11:53:30|721155.8|720155.8|721193.3|720193.3|721234.1|720234.1|721155.8|720155.8|24
1623758020000|2021-06-15 11:53:40|721194.2|720194.2|721077.9|720077.9|721653.5|720194.2|721074.4|719572|26
1623758030000|2021-06-15 11:53:50|721078.4|720078.4|721066.8|720066.8|721566.5|720108.8|721062.4|719566.5|26
1623758040000|2021-06-15 11:54:00|721067.4|720067.4|721044.1|720044.1|721543.1|720104.4|721036.5|719543.1|35
1623758050000|2021-06-15 11:54:10|721538.5|719538.5|721636|719636|721643.6|720119.6|721038.2|719537.5|26
1623758060000|2021-06-15 11:54:20|721634.8|719634.8|721723|719723|721741.2|720123.1|721118.6|719621.6|29
1623758070000|2021-06-15 11:54:30|721721.5|719721.5|721212.9|720212.9|721738.9|720244.9|721200|719721.5|29
1623758080000|2021-06-15 11:54:40|721214.1|720214.1|721669.4|719669.4|721749.1|720226.3|721176|719669.4|32
1623758090000|2021-06-15 11:54:50|721168.8|720168.8|721146|720146|721632.6|720168.8|721097.7|719594.8|32
1623758100000|2021-06-15 11:55:00|721134.9|720134.9|721222.6|720222.6|721752.1|720226.3|721133.7|719729.3|31
1623758110000|2021-06-15 11:55:10|721223.4|720223.4|721251.6|720251.6|721747.6|720251.6|721220.6|719747.6|30
1623758120000|2021-06-15 11:55:20|721241.6|720241.6|721741.9|719741.9|721753.4|720260.5|721234.7|719740.8|30
1623758130000|2021-06-15 11:55:30|721753.8|719753.8|720952.7|719952.7|721753.8|720028.8|720950.3|719753.1|34
1623758140000|2021-06-15 11:55:40|720951|719951|720983.8|719983.8|720986.1|719986.1|720937.6|719937.6|31
1623758150000|2021-06-15 11:55:50|720979.9|719979.9|720866.3|719866.3|721485.3|720024.5|720865.3|719460.5|37
1623758160000|2021-06-15 11:56:00|720881.3|719881.3|721332|719332|721333.3|719881.3|720828.9|719279.9|33
1623758170000|2021-06-15 11:56:10|720839.3|719839.3|721176.1|719176.1|721326.9|719847.8|720672.9|719152.9|37
1623758180000|2021-06-15 11:56:20|721168.3|719168.3|721105.8|719105.8|721168.3|719677.7|720592.3|719094.1|32
1623758190000|2021-06-15 11:56:30|721106.4|719106.4|721139.3|719139.3|721170.3|719841.2|720544.6|719098.7|40
1623758200000|2021-06-15 11:56:40|721144.1|719144.1|720568.8|719568.8|721150|719674.2|720562.4|719144|31
1623758210000|2021-06-15 11:56:50|720572.7|719572.7|720578.1|719578.1|720977.2|719592|720492.5|718977.2|32
1623758220000|2021-06-15 11:57:00|720581.7|719581.7|720525|719525|721036.6|719581.7|720510.6|719023.5|33
1623758230000|2021-06-15 11:57:10|720557.7|719557.7|720591.6|719591.6|720649.9|719649.9|720519.1|719519.1|34
1623758240000|2021-06-15 11:57:20|720594.6|719594.6|720575.7|719575.7|720637.5|719637.5|720575.7|719575.7|30
1623758250000|2021-06-15 11:57:30|720577.1|719577.1|720609.7|719609.7|720658.2|719658.2|720534.3|719534.3|38
1623758260000|2021-06-15 11:57:40|720608|719608|720707.7|719707.7|720736.5|719736.5|720608|719608|34
1623758270000|2021-06-15 11:57:50|720706|719706|721205.7|719205.7|721207.4|719713.5|720695.7|719197.1|26
1623758280000|2021-06-15 11:58:00|721207|719207|720868|719868|721373.9|719893.8|720722.2|719207|31
1623758290000|2021-06-15 11:58:10|720868.9|719868.9|720933.5|719933.5|721393|719938.4|720865.3|719391.6|32
1623758300000|2021-06-15 11:58:20|720934.2|719934.2|720939.2|719939.2|721439.3|719958.4|720915.6|719434.9|29
1623758310000|2021-06-15 11:58:30|720940.9|719940.9|720950.6|719950.6|720979|719979|720932.7|719932.7|21
1623758320000|2021-06-15 11:58:40|720951.7|719951.7|720938|719938|720952.1|719952.1|720913.1|719913.1|34
1623758330000|2021-06-15 11:58:50|720939.8|719939.8|720912.3|719912.3|721415.9|719970.1|720903|719415.9|29
1623758340000|2021-06-15 11:59:00|720904.7|719904.7|720931.9|719931.9|720940.9|719940.9|720904.7|719904.7|25
1623758350000|2021-06-15 11:59:10|720876|719876|720917.4|719917.4|721403.4|719938.8|720876|719372.7|32
1623758360000|2021-06-15 11:59:20|720917.8|719917.8|720848.2|719848.2|721344.9|719918.8|720848.2|719315.3|29
1623758370000|2021-06-15 11:59:30|720854|719854|720861|719861|720875.7|719875.7|720851.3|719851.3|23
1623758380000|2021-06-15 11:59:40|720859.9|719859.9|720864.7|719864.7|720884.2|719884.2|720859.9|719859.9|19
1623758390000|2021-06-15 11:59:50|720859.2|719859.2|720811.9|719811.9|721328.2|719865.3|720757.5|719293.4|28
1623758400000|2021-06-15 12:00:00|720823.9|719823.9|720952.2|719952.2|721348.4|719977.9|720823.9|719348.4|36
1623758410000|2021-06-15 12:00:10|720958.6|719958.6|720961.2|719961.2|721456.1|719981.6|720944.9|719447.9|28
1623758420000|2021-06-15 12:00:20|720963.2|719963.2|720940.8|719940.8|721451.6|719976|720940.8|719451.6|23
1623758430000|2021-06-15 12:00:30|720950.7|719950.7|720972.9|719972.9|720980.5|719980.5|720936.9|719936.9|23
1623758440000|2021-06-15 12:00:40|720958.2|719958.2|720986.7|719986.7|720998.9|719998.9|720957|719957|26
1623758450000|2021-06-15 12:00:50|720984|719984|720991.7|719991.7|721002.6|720002.6|720973.4|719973.4|25
1623758460000|2021-06-15 12:01:00|720992.3|719992.3|720992.1|719992.1|720993.4|719993.4|720982.2|719982.2|17
1623758470000|2021-06-15 12:01:10|720989.9|719989.9|721002.4|720002.4|721005.7|720005.7|720988.1|719988.1|12
1623758480000|2021-06-15 12:01:20|721001.5|720001.5|720997.4|719997.4|721013|720013|720992.4|719992.4|20
1623758490000|2021-06-15 12:01:30|720998.2|719998.2|721185.9|720185.9|721216|720216|720993.6|719993.6|35
1623758500000|2021-06-15 12:01:40|721184.3|720184.3|721955.1|719955.1|721973.7|720472.4|721165|719770|38
1623758510000|2021-06-15 12:01:50|721955.3|719955.3|721324|720324|721965.9|720495.3|721323.2|719923.3|40
1623758520000|2021-06-15 12:02:00|721325.2|720325.2|721134.2|720134.2|721329|720329|721125.5|720125.5|34
1623758530000|2021-06-15 12:02:10|721134.1|720134.1|721042.9|720042.9|721139.4|720139.4|721038.1|720038.1|27
1623758540000|2021-06-15 12:02:20|721040.3|720040.3|721036.4|720036.4|721505.6|720071.2|721033.5|719505.6|33
1623758550000|2021-06-15 12:02:30|721036.3|720036.3|721155.2|720155.2|721188.7|720188.7|721033.4|720033.4|31
1623758560000|2021-06-15 12:02:40|721154.8|720154.8|720984.9|719984.9|721665.1|720246.7|720984.9|719632|38
1623758570000|2021-06-15 12:02:50|720988.2|719988.2|720983.3|719983.3|721056.7|720056.7|720983.3|719983.3|39
1623758580000|2021-06-15 12:03:00|720973.1|719973.1|720972.7|719972.7|720993.1|719993.1|720957.1|719957.1|33
1623758590000|2021-06-15 12:03:10|720981.1|719981.1|720962.8|719962.8|720990.7|719990.7|720947.9|719947.9|28
1623758600000|2021-06-15 12:03:20|720950.2|719950.2|720941|719941|720975.5|719975.5|720941|719941|28
1623758610000|2021-06-15 12:03:30|720942.4|719942.4|720957.3|719957.3|720979.6|719979.6|720942.4|719942.4|36
1623758620000|2021-06-15 12:03:40|720947.7|719947.7|720945.9|719945.9|720978.7|719978.7|720939.1|719939.1|24
1623758630000|2021-06-15 12:03:50|720946|719946|720975.9|719975.9|720996.6|719996.6|720946|719946|30
1623758640000|2021-06-15 12:04:00|720973.6|719973.6|720983.4|719983.4|720990|719990|720958.9|719958.9|23
1623758650000|2021-06-15 12:04:10|720985.1|719985.1|720946|719946|720985.1|719985.1|720941.6|719941.6|24
1623758660000|2021-06-15 12:04:20|720943.4|719943.4|721042.7|720042.7|721044.1|720044.1|720943.4|719943.4|22
1623758670000|2021-06-15 12:04:30|721040.2|720040.2|720980.6|719980.6|721478.5|720066.5|720977.1|719478.5|29
1623758680000|2021-06-15 12:04:40|720964|719964|720929|719929|721449.7|719972.8|720920.2|719446.3|30
1623758690000|2021-06-15 12:04:50|720936.9|719936.9|720909.5|719909.5|721421.6|719943.3|720907.8|719421.6|24
1623758700000|2021-06-15 12:05:00|720909.4|719909.4|720913.2|719913.2|720915.4|719915.4|720902.2|719902.2|29
1623758710000|2021-06-15 12:05:10|721416.3|719416.3|720872.9|719872.9|721419.1|719913.4|720840.3|719413.1|24
1623758720000|2021-06-15 12:05:20|720873.8|719873.8|720902.2|719902.2|720912.3|719912.3|720873.8|719873.8|29
1623758730000|2021-06-15 12:05:30|720900.7|719900.7|720987.7|719987.7|720987.7|719987.7|720900.7|719900.7|35
1623758740000|2021-06-15 12:05:40|720977.8|719977.8|721042.4|720042.4|721511.3|720045.3|720977.8|719500.4|36
1623758750000|2021-06-15 12:05:50|721043.8|720043.8|721517.7|719517.7|721518.1|720079.4|721023|719517.7|27
1623758760000|2021-06-15 12:06:00|721519|719519|721088.4|720088.4|721521.3|720117|721039.3|719519|32
1623758770000|2021-06-15 12:06:10|721096.9|720096.9|721077.3|720077.3|721106.6|720106.6|721063.8|720063.8|21
1623758780000|2021-06-15 12:06:20|721080.1|720080.1|721051.3|720051.3|721540.3|720102.7|721043.9|719538.4|33
1623758790000|2021-06-15 12:06:30|721050.4|720050.4|721085.2|720085.2|721085.2|720085.2|721020.3|720020.3|25
1623758800000|2021-06-15 12:06:40|721081.4|720081.4|721045.5|720045.5|721092.5|720092.5|721041.9|720041.9|32
1623758810000|2021-06-15 12:06:50|721035.5|720035.5|721031|720031|721055.6|720055.6|721031|720031|25
1623758820000|2021-06-15 12:07:00|721031.7|720031.7|721030.1|720030.1|721043.8|720043.8|721027.6|720027.6|23
1623758830000|2021-06-15 12:07:10|721030.3|720030.3|721031|720031|721535.8|720040.6|721018|719515.4|29
1623758840000|2021-06-15 12:07:20|721033.3|720033.3|721026.6|720026.6|721036.5|720036.5|721020.2|720020.2|27
1623758850000|2021-06-15 12:07:30|721027|720027|721322.5|719322.5|721322.5|720027|720829.4|719322.5|25
1623758860000|2021-06-15 12:07:40|721321.5|719321.5|720810.4|719810.4|721321.5|719842.2|720752.1|719289.7|32
1623758870000|2021-06-15 12:07:50|720808.4|719808.4|720784.5|719784.5|720808.4|719808.4|720731.2|719731.2|33
1623758880000|2021-06-15 12:08:00|720785.6|719785.6|720828.8|719828.8|720839.9|719839.9|720777.1|719777.1|33
1623758890000|2021-06-15 12:08:10|720826.2|719826.2|721409.2|719409.2|721409.2|719931.2|720776.9|719275|38
1623758900000|2021-06-15 12:08:20|721411|719411|721405.4|719405.4|721415.3|719922.5|720896.9|719400.9|34
1623758910000|2021-06-15 12:08:30|721408.7|719408.7|720933.9|719933.9|721418.4|719938.7|720933|719394.8|27
1623758920000|2021-06-15 12:08:40|720933.3|719933.3|720957.2|719957.2|720957.2|719957.2|720933.3|719933.3|15
1623758930000|2021-06-15 12:08:50|720950.4|719950.4|720946.1|719946.1|721440.3|719960.5|720931.6|719437.1|23
1623758940000|2021-06-15 12:09:00|720962.4|719962.4|720896.9|719896.9|720966.7|719966.7|720896.9|719896.9|35
1623758950000|2021-06-15 12:09:10|720882.9|719882.9|720843.4|719843.4|721390.5|719888.2|720840.4|719386|27
1623758960000|2021-06-15 12:09:20|720854.6|719854.6|720812.4|719812.4|720854.6|719854.6|720803.3|719803.3|28
1623758970000|2021-06-15 12:09:30|720814.7|719814.7|720799|719799|720815|719815|720777.5|719777.5|30
1623758980000|2021-06-15 12:09:40|720800|719800|720795.2|719795.2|721322|719829.9|720771.4|719319.3|30
1623758990000|2021-06-15 12:09:50|720797.3|719797.3|720802.7|719802.7|720813.8|719813.8|720777.4|719777.4|24
1623759000000|2021-06-15 12:10:00|720797.8|719797.8|720807.5|719807.5|720859.3|719859.3|720794.9|719794.9|32
1623759010000|2021-06-15 12:10:10|720823.5|719823.5|720776.1|719776.1|720823.5|719823.5|720763.1|719763.1|26
1623759020000|2021-06-15 12:10:20|720773.9|719773.9|720760|719760|720773.9|719773.9|720746.7|719746.7|23
1623759030000|2021-06-15 12:10:30|720763|719763|720740|719740|720774.2|719774.2|720715.7|719715.7|24
1623759040000|2021-06-15 12:10:40|720728.8|719728.8|720738.8|719738.8|720741.9|719741.9|720714.7|719714.7|26
1623759050000|2021-06-15 12:10:50|720737.6|719737.6|720738.4|719738.4|720744.7|719744.7|720733.8|719733.8|29
1623759060000|2021-06-15 12:11:00|720733.5|719733.5|720771|719771|720773.6|719773.6|720725.8|719725.8|28
1623759070000|2021-06-15 12:11:10|720771.7|719771.7|720808.7|719808.7|720813.4|719813.4|720768.4|719768.4|28
1623759080000|2021-06-15 12:11:20|720813.4|719813.4|720770.4|719770.4|721253.4|719813.7|720752|719253.4|28
1623759090000|2021-06-15 12:11:30|720776.8|719776.8|720729.7|719729.7|720776.8|719776.8|720728.2|719728.2|22
1623759100000|2021-06-15 12:11:40|720730.5|719730.5|720713.7|719713.7|720730.5|719730.5|720713.7|719713.7|22
1623759110000|2021-06-15 12:11:50|720714.1|719714.1|720688.2|719688.2|721187|719717.6|720688.2|719184.5|25
1623759120000|2021-06-15 12:12:00|720692.9|719692.9|720686.9|719686.9|721201.1|719718.7|720686.9|719199.2|30
1623759130000|2021-06-15 12:12:10|720687.5|719687.5|720711|719711|720712.7|719712.7|720686|719686|22
1623759140000|2021-06-15 12:12:20|720710.2|719710.2|720717.7|719717.7|720720.6|719720.6|720710.2|719710.2|17
1623759150000|2021-06-15 12:12:30|720721.8|719721.8|720793.6|719793.6|720793.6|719793.6|720720.5|719720.5|27
1623759160000|2021-06-15 12:12:40|720792.6|719792.6|720785.3|719785.3|720792.6|719792.6|720783|719783|24
1623759170000|2021-06-15 12:12:50|720784.4|719784.4|720775.3|719775.3|720792.2|719792.2|720775.3|719775.3|23
1623759180000|2021-06-15 12:13:00|720767.7|719767.7|720767.4|719767.4|720773.6|719773.6|720747.6|719747.6|32
1623759190000|2021-06-15 12:13:10|720767.9|719767.9|720770.8|719770.8|720771.9|719771.9|720767.9|719767.9|22
1623759200000|2021-06-15 12:13:20|720771.4|719771.4|720752.6|719752.6|720784.1|719784.1|720751.7|719751.7|29
1623759210000|2021-06-15 12:13:30|720747|719747|720722.6|719722.6|720750.8|719750.8|720706.8|719706.8|29
1623759220000|2021-06-15 12:13:40|720721.5|719721.5|720733.2|719733.2|720733.2|719733.2|720721.5|719721.5|22
1623759230000|2021-06-15 12:13:50|720733|719733|720857|719857|720857|719857|720731.6|719731.6|31
1623759240000|2021-06-15 12:14:00|720865|719865|721349.1|719349.1|721358.2|719870.5|720853.2|719349.1|27
1623759250000|2021-06-15 12:14:10|721347.2|719347.2|721350.6|719350.6|721352.6|719352.6|721346.7|719346.7|24
1623759260000|2021-06-15 12:14:20|721351.3|719351.3|720939|719939|721367.2|719942.5|720863.5|719350.2|19
1623759270000|2021-06-15 12:14:30|720940.8|719940.8|721493.1|719493.1|721505.8|719999|720940.8|719490.9|27
1623759280000|2021-06-15 12:14:40|721488.1|719488.1|721481.9|719481.9|721491.8|719491.8|721481.9|719481.9|28
1623759290000|2021-06-15 12:14:50|721481.2|719481.2|721033.1|720033.1|721539|720040.6|720992.2|719476.6|28
1623759300000|2021-06-15 12:15:00|721034.6|720034.6|721504|719504|721540.6|720039.7|720984|719504|26
1623759310000|2021-06-15 12:15:10|721497.6|719497.6|721468.1|719468.1|721548.8|719548.8|721464.3|719464.3|31
1623759320000|2021-06-15 12:15:20|721464.8|719464.8|721455|719455|721484.2|719484.2|721441.5|719441.5|24
1623759330000|2021-06-15 12:15:30|721454.2|719454.2|721422.2|719422.2|721470.4|719925.1|720894|719395.4|27
1623759340000|2021-06-15 12:15:40|721421.5|719421.5|721421.4|719421.4|721448.7|719909.3|720900.9|719390.6|26
1623759350000|2021-06-15 12:15:50|721423.4|719423.4|721351.1|719351.1|721435.8|719890.9|720860.8|719351.1|29
1623759360000|2021-06-15 12:16:00|721348.7|719348.7|720835.1|719835.1|721357.9|719848.9|720826.3|719348.7|33
1623759370000|2021-06-15 12:16:10|720832.9|719832.9|720842.7|719842.7|720851.1|719851.1|720831.6|719831.6|26
1623759380000|2021-06-15 12:16:20|720842.3|719842.3|721349.6|719349.6|721362.8|719846.5|720829.2|719332.9|21
1623759390000|2021-06-15 12:16:30|721344.7|719344.7|721343.6|719343.6|721353.3|719353.3|721340.1|719340.1|14
1623759400000|2021-06-15 12:16:40|721343|719343|720821.2|719821.2|721343|719828.7|720809.5|719303.2|20
1623759410000|2021-06-15 12:16:50|720822|719822|720819.9|719819.9|721328.2|719822.7|720810.3|719319.1|22
1623759420000|2021-06-15 12:17:00|720816.8|719816.8|720838|719838|721363|719844.2|720816.8|719346.1|27
1623759430000|2021-06-15 12:17:10|720840.9|719840.9|721333.7|719333.7|721333.7|719881.9|720825.1|719333.7|30
1623759440000|2021-06-15 12:17:20|721324.8|719324.8|720815.5|719815.5|721324.8|719829.4|720811.3|719322.9|18
1623759450000|2021-06-15 12:17:30|720811.9|719811.9|720815.6|719815.6|720830|719830|720811.9|719811.9|19
1623759460000|2021-06-15 12:17:40|720813.2|719813.2|720832.8|719832.8|720832.8|719832.8|720809|719809|21
1623759470000|2021-06-15 12:17:50|720832.9|719832.9|720832.2|719832.2|720842.9|719842.9|720824.4|719824.4|21
1623759480000|2021-06-15 12:18:00|720835|719835|720836.2|719836.2|720837.1|719837.1|720826.2|719826.2|21
1623759490000|2021-06-15 12:18:10|720836.4|719836.4|720827|719827|721313.5|719837.8|720792.1|719296.1|28
1623759500000|2021-06-15 12:18:20|720831.9|719831.9|720828.5|719828.5|720839.1|719839.1|720828.3|719828.3|21
1623759510000|2021-06-15 12:18:30|720834.6|719834.6|720831.5|719831.5|720838.7|719838.7|720805|719805|16
1623759520000|2021-06-15 12:18:40|720827.6|719827.6|720828.2|719828.2|720835.4|719835.4|720822.9|719822.9|29
1623759530000|2021-06-15 12:18:50|720828.9|719828.9|720815|719815|721308.3|719831.7|720811.7|719294.5|16
1623759540000|2021-06-15 12:19:00|720810.4|719810.4|720832.8|719832.8|720832.8|719832.8|720804.2|719804.2|26
1623759550000|2021-06-15 12:19:10|720830.3|719830.3|720924.3|719924.3|720931|719931|720830.3|719830.3|25
1623759560000|2021-06-15 12:19:20|720923.1|719923.1|720893.6|719893.6|720926.1|719926.1|720893.6|719893.6|17
1623759570000|2021-06-15 12:19:30|720895.5|719895.5|720895.3|719895.3|720896.2|719896.2|720881.7|719881.7|27
1623759580000|2021-06-15 12:19:40|720893|719893|720851.1|719851.1|721352.1|719901.1|720849.9|719348.8|26
1623759590000|2021-06-15 12:19:50|720851.5|719851.5|720896.4|719896.4|720906.4|719906.4|720851.5|719851.5|26
1623759600000|2021-06-15 12:20:00|720889|719889|720927.3|719927.3|720932.9|719932.9|720889|719889|30
1623759610000|2021-06-15 12:20:10|720921.5|719921.5|720834.2|719834.2|720921.5|719921.5|720826|719826|25
1623759620000|2021-06-15 12:20:20|720833.4|719833.4|720859.9|719859.9|721357.4|719864.2|720833.4|719351.8|27
1623759630000|2021-06-15 12:20:30|720863.8|719863.8|720922.1|719922.1|721414.3|719933.5|720861|719362.1|34
1623759640000|2021-06-15 12:20:40|720921.3|719921.3|720856.1|719856.1|720925.5|719925.5|720822.6|719822.6|30
1623759650000|2021-06-15 12:20:50|720861.1|719861.1|720836.9|719836.9|721369.5|719876.1|720834.1|719346.6|24
1623759660000|2021-06-15 12:21:00|720835.8|719835.8|720798.5|719798.5|721290.5|719840.5|720763.7|719290.5|29
1623759670000|2021-06-15 12:21:10|720795.5|719795.5|720803.9|719803.9|721297.6|719811.1|720792.2|719295.2|26
1623759680000|2021-06-15 12:21:20|720807.7|719807.7|721024.1|720024.1|721028.5|720028.5|720803.6|719803.6|33
1623759690000|2021-06-15 12:21:30|721029.2|720029.2|721531.6|719531.6|721531.6|720033.8|721018.3|719531.6|28
1623759700000|2021-06-15 12:21:40|721532|719532|721464.1|719464.1|721545.7|720057.3|720958|719460.8|31
1623759710000|2021-06-15 12:21:50|721465.1|719465.1|720956.6|719956.6|721466|719957.5|720956.6|719457.8|16
1623759720000|2021-06-15 12:22:00|720956.7|719956.7|720956.3|719956.3|720957.3|719957.3|720936.9|719936.9|21
1623759730000|2021-06-15 12:22:10|720956|719956|720951|719951|720959|719959|720931|719931|29
1623759740000|2021-06-15 12:22:20|720931.5|719931.5|720933.3|719933.3|720944|719944|720928.3|719928.3|26
1623759750000|2021-06-15 12:22:30|720933.7|719933.7|720947.3|719947.3|720950.7|719950.7|720920.4|719920.4|24
1623759760000|2021-06-15 12:22:40|720946.9|719946.9|720934.6|719934.6|720947.1|719947.1|720934.6|719934.6|17
1623759770000|2021-06-15 12:22:50|720938.8|719938.8|720941.4|719941.4|720941.4|719941.4|720935.1|719935.1|18
1623759780000|2021-06-15 12:23:00|720942.5|719942.5|720943.3|719943.3|720953.7|719953.7|720936.7|719936.7|24
1623759790000|2021-06-15 12:23:10|720939.2|719939.2|720947.9|719947.9|720947.9|719947.9|720927.7|719927.7|23
1623759800000|2021-06-15 12:23:20|720945.2|719945.2|720944|719944|720950.5|719950.5|720911.1|719911.1|26
1623759810000|2021-06-15 12:23:30|720957|719957|720951.3|719951.3|720958.4|719958.4|720947.7|719947.7|20
1623759820000|2021-06-15 12:23:40|720956|719956|720897.7|719897.7|720983.5|719983.5|720887|719887|22
1623759830000|2021-06-15 12:23:50|720902.3|719902.3|720714|719714|720902.3|719902.3|720694.6|719694.6|36
1623759840000|2021-06-15 12:24:00|720712.9|719712.9|720949.4|719949.4|721460.7|719949.4|720695.8|719212.9|35
1623759850000|2021-06-15 12:24:10|720941.5|719941.5|721446.3|719446.3|721458.5|719956.6|720941.5|719425.1|29
1623759860000|2021-06-15 12:24:20|721445.1|719445.1|721436|719436|721448.4|719939|720936.6|719430|32
1623759870000|2021-06-15 12:24:30|721434.4|719434.4|720939.5|719939.5|721438.3|719943.9|720929.8|719425.4|29
1623759880000|2021-06-15 12:24:40|720936.7|719936.7|721312|719312|721453.8|719948.4|720799.5|719297.3|28
1623759890000|2021-06-15 12:24:50|721313.8|719313.8|721334.6|719334.6|721350.5|719833.3|720833.3|719313.8|26
1623759900000|2021-06-15 12:25:00|721326.4|719326.4|721311.8|719311.8|721334.9|719801.6|720801.6|719302.7|40
1623759910000|2021-06-15 12:25:10|721316.3|719316.3|721217.8|719217.8|721316.3|719775|720726.2|719217.8|34
1623759920000|2021-06-15 12:25:20|721217.2|719217.2|721223.6|719223.6|721255|719743.6|720736.6|719203.5|38
1623759930000|2021-06-15 12:25:30|721223.9|719223.9|721205|719205|721223.9|719707.3|720703.6|719202.2|35
1623759940000|2021-06-15 12:25:40|721212.7|719212.7|721407.6|719407.6|721429.9|719923.3|720742.5|719210.7|34
1623759950000|2021-06-15 12:25:50|721406.1|719406.1|721410.3|719410.3|721420.5|719910.9|720892.6|719395.6|25
1623759960000|2021-06-15 12:26:00|721410.7|719410.7|721396.2|719396.2|721432.2|719919.3|720894|719396.2|26
1623759970000|2021-06-15 12:26:10|721404.8|719404.8|720898.4|719898.4|721404.8|719905.7|720895.1|719398.9|19
1623759980000|2021-06-15 12:26:20|720900.4|719900.4|720891.2|719891.2|721421.2|719901.6|720891.2|719399.1|23
1623759990000|2021-06-15 12:26:30|720894.9|719894.9|720882.8|719882.8|720896.3|719896.3|720868.7|719868.7|21
1623760000000|2021-06-15 12:26:40|721374.8|719374.8|720883.9|719883.9|721374.8|719902.5|720883.1|719374.8|22
1623760010000|2021-06-15 12:26:50|720885.5|719885.5|720884|719884|721373.7|719894.7|720883|719373.7|12
1623760020000|2021-06-15 12:27:00|720888.3|719888.3|720886.5|719886.5|721383.5|719902.6|720871.4|719383.5|26
1623760030000|2021-06-15 12:27:10|720891.2|719891.2|720882.8|719882.8|721376.5|719891.2|720871.7|719362|18
1623760040000|2021-06-15 12:27:20|720886.4|719886.4|720889.4|719889.4|720908.1|719908.1|720886.4|719886.4|15
1623760050000|2021-06-15 12:27:30|720882.9|719882.9|720888.3|719888.3|720892|719892|720879.7|719879.7|21
1623760060000|2021-06-15 12:27:40|720871.9|719871.9|720826.6|719826.6|721392.3|719881.5|720818.6|719328.2|25
1623760070000|2021-06-15 12:27:50|720827.3|719827.3|720769.4|719769.4|720834.3|719834.3|720754.5|719754.5|20
1623760080000|2021-06-15 12:28:00|721252.7|719252.7|720736.3|719736.3|721267.9|719761.8|720731.7|719237.3|33
1623760090000|2021-06-15 12:28:10|720734.5|719734.5|720629.8|719629.8|721213.1|719734.5|720627.4|719127.6|36
1623760100000|2021-06-15 12:28:20|721137|719137|721136.8|719136.8|721152.7|719152.7|721113.4|719113.4|29
1623760110000|2021-06-15 12:28:30|721137.4|719137.4|720658.9|719658.9|721172.3|719670.5|720658.9|719133.6|27
1623760120000|2021-06-15 12:28:40|721164.1|719164.1|721135|719135|721180.5|719666.4|720649.7|719065.3|30
1623760130000|2021-06-15 12:28:50|721135.1|719135.1|721070.3|719070.3|721163.7|719163.7|721054.3|719054.3|37
1623760140000|2021-06-15 12:29:00|721081.7|719081.7|721134.4|719134.4|721134.4|719586.1|720561.3|719065.5|36
1623760150000|2021-06-15 12:29:10|721125.2|719125.2|721418.8|719418.8|721476.9|719476.9|721125.2|719125.2|33
1623760160000|2021-06-15 12:29:20|721403.4|719403.4|721234.5|719234.5|721419.6|719419.6|721206.9|719206.9|32
1623760170000|2021-06-15 12:29:30|721228|719228|721506.9|719506.9|721510.2|719811.2|720811.2|719223.3|34
1623760180000|2021-06-15 12:29:40|721500.3|719500.3|721313.6|719313.6|721521.8|719996.3|720996.3|719280.3|36
1623760190000|2021-06-15 12:29:50|721283.6|719283.6|721334.8|719334.8|721496.5|719496.5|721263.5|719263.5|24
1623760200000|2021-06-15 12:30:00|721428.6|719428.6|721285|719285|721428.6|719428.6|721237.4|719237.4|34
1623760210000|2021-06-15 12:30:10|721302.9|719302.9|721316.6|719316.6|721316.6|719316.6|721258.7|719258.7|29
1623760220000|2021-06-15 12:30:20|721309|719309|721063.8|719063.8|721309|719543|720543|719034.3|27
1623760230000|2021-06-15 12:30:30|721083.6|719083.6|721066.4|719066.4|721146.3|719467.1|720372.7|718829.6|35
1623760240000|2021-06-15 12:30:40|721025.3|719025.3|720929.6|718929.6|721048.9|719495.7|720495.7|718926.6|31
1623760250000|2021-06-15 12:30:50|720928.9|718928.9|720958.6|718958.6|720970.3|719447.8|720447.8|718923.1|36
1623760260000|2021-06-15 12:31:00|720958|718958|721151.3|719151.3|721156|719156|720957.4|718957.4|33
1623760270000|2021-06-15 12:31:10|721156.1|719156.1|721238.3|719238.3|721262.4|719753.3|720692.8|719156.1|36
1623760280000|2021-06-15 12:31:20|721279.3|719279.3|721344|719344|721379.7|719379.7|721260.7|719260.7|36
1623760290000|2021-06-15 12:31:30|721353.3|719353.3|721611.9|719611.9|721611.9|719611.9|721353.3|719353.3|39
1623760300000|2021-06-15 12:31:40|721619.2|719619.2|721877.3|719877.3|721922.3|719922.3|721619.2|719619.2|38
1623760310000|2021-06-15 12:31:50|721867.6|719867.6|721824.1|719824.1|721886.4|719886.4|721635.6|719635.6|37
1623760320000|2021-06-15 12:32:00|721850.5|719850.5|721954.4|719954.4|721972.1|719972.1|721805.1|719805.1|36
1623760330000|2021-06-15 12:32:10|721904.2|719904.2|721788.7|719788.7|721904.2|719904.2|721756.4|719756.4|35
1623760340000|2021-06-15 12:32:20|721791.7|719791.7|721828|719828|721917.5|720299.4|721290.3|719747.7|33
1623760350000|2021-06-15 12:32:30|721847.2|719847.2|721856.8|719856.8|721867.7|720338.2|721267.6|719773.3|32
1623760360000|2021-06-15 12:32:40|721353|720353|721994|719994|721995.4|720398.5|721353|719889.9|26
1623760370000|2021-06-15 12:32:50|721998.6|719998.6|722087.9|720087.9|722108.6|720549.3|721508.4|719975.8|36
1623760380000|2021-06-15 12:33:00|722090.7|720090.7|721572.5|720572.5|722149.8|720636|721456.8|719965.9|37
1623760390000|2021-06-15 12:33:10|721581.3|720581.3|722062.9|720062.9|722067.6|720581.3|721481.6|719985.4|36
1623760400000|2021-06-15 12:33:20|722056.7|720056.7|722258.7|720258.7|722263.2|720737|721596.2|720044.4|38
1623760410000|2021-06-15 12:33:30|722253.3|720253.3|722131.8|720131.8|722272.6|720766|721627.9|720124.6|37
1623760420000|2021-06-15 12:33:40|722139.5|720139.5|722109.5|720109.5|722192.1|720632.9|721609|720106|35
1623760430000|2021-06-15 12:33:50|722114.6|720114.6|722027.9|720027.9|722114.6|720624.5|721535.4|720018.7|33
1623760440000|2021-06-15 12:34:00|722026|720026|721956.5|719956.5|722035.1|720523.7|721459.6|719912.5|37
1623760450000|2021-06-15 12:34:10|721953.5|719953.5|721969.4|719969.4|721988.1|720447.9|721447.9|719864.6|34
1623760460000|2021-06-15 12:34:20|721991.5|719991.5|722039.7|720039.7|722060.2|720060.2|721971.6|719971.6|28
1623760470000|2021-06-15 12:34:30|722052.5|720052.5|721961.9|719961.9|722058.4|720058.4|721952.2|719952.2|35
1623760480000|2021-06-15 12:34:40|721964.1|719964.1|721955|719955|721980.9|720471.9|721470|719941.1|29
1623760490000|2021-06-15 12:34:50|721954.5|719954.5|721912.8|719912.8|721958|720457.7|721445.8|719912.8|29
1623760500000|2021-06-15 12:35:00|721927.2|719927.2|721831.9|719831.9|721961.8|720402.9|721198.4|719644.8|40
1623760510000|2021-06-15 12:35:10|721835.2|719835.2|721816.5|719816.5|721835.2|720328|721225.8|719686.8|36
1623760520000|2021-06-15 12:35:20|721814.4|719814.4|721728.5|719728.5|721818.1|720264.6|721183|719704.7|39
1623760530000|2021-06-15 12:35:30|721727.3|719727.3|721700|719700|721804.8|720272|721262|719697.8|34
1623760540000|2021-06-15 12:35:40|721709.5|719709.5|721204.4|720204.4|721728.1|720210|721193.3|719689.4|32
1623760550000|2021-06-15 12:35:50|721205|720205|721164.2|720164.2|721687.6|720205.1|721163.8|719659.7|31
1623760560000|2021-06-15 12:36:00|721164.4|720164.4|721187.7|720187.7|721694.4|720193.7|721164.4|719687.2|35
1623760570000|2021-06-15 12:36:10|721174.5|720174.5|721089.4|720089.4|721586.6|720185.1|721084.3|719579.4|35
1623760580000|2021-06-15 12:36:20|721087.9|720087.9|721113.8|720113.8|721632.7|720137.3|721081.6|719632|34
1623760590000|2021-06-15 12:36:30|721113.4|720113.4|721095.1|720095.1|721126.8|720126.8|721090.1|720090.1|29
1623760600000|2021-06-15 12:36:40|721098.2|720098.2|721668.7|719668.7|721668.7|720168.5|721096.4|719595.7|20
1623760610000|2021-06-15 12:36:50|721674.1|719674.1|721516.7|719516.7|721684.9|720194.2|720960.4|719475.1|34
1623760620000|2021-06-15 12:37:00|721501.2|719501.2|721519.7|719519.7|721548.1|720049.2|721039.9|719501.2|32
1623760630000|2021-06-15 12:37:10|721519.8|719519.8|721548.8|719548.8|721558.6|720041.5|720939.5|719459.6|39
1623760640000|2021-06-15 12:37:20|721544.3|719544.3|721082.8|720082.8|721567.3|720086.5|721070.9|719536|34
1623760650000|2021-06-15 12:37:30|721092.8|720092.8|721019|720019|721709|720207.4|721015.6|719524.9|37
1623760660000|2021-06-15 12:37:40|721028.4|720028.4|721642.4|719642.4|721684.9|720190.9|721028.4|719642.4|36
1623760670000|2021-06-15 12:37:50|721629.9|719629.9|721031.6|720031.6|721638.5|720072.9|721017.8|719516|35
1623760680000|2021-06-15 12:38:00|721029.3|720029.3|721077.7|720077.7|721627.7|720152.5|721029.3|719562.7|38
1623760690000|2021-06-15 12:38:10|721085.2|720085.2|721081.8|720081.8|721104.7|720104.7|721074.7|720074.7|28
1623760700000|2021-06-15 12:38:20|721084.5|720084.5|721008.2|720008.2|721516.7|720105|720919.2|719415.2|31
1623760710000|2021-06-15 12:38:30|721004.1|720004.1|721139.2|720139.2|721643.3|720145.1|720999.1|719500.3|37
1623760720000|2021-06-15 12:38:40|721149|720149|721134.4|720134.4|721656.9|720169.9|721134.4|719645.2|35
1623760730000|2021-06-15 12:38:50|721130.6|720130.6|721204.9|720204.9|721631.5|720207.6|721069.1|719578|37
1623760740000|2021-06-15 12:39:00|721207.2|720207.2|721148.2|720148.2|721231.9|720231.9|721093.6|720093.6|37
1623760750000|2021-06-15 12:39:10|721156|720156|721660|719660|721660|720229.6|721104.8|719600.5|31
1623760760000|2021-06-15 12:39:20|721194.8|720194.8|721118.4|720118.4|721201.3|720201.3|721118.4|720118.4|29
1623760770000|2021-06-15 12:39:30|721126.3|720126.3|721164|720164|721676.6|720180.2|721116|719631.8|36
1623760780000|2021-06-15 12:39:40|721151.4|720151.4|721383.9|720383.9|721891|720404.3|721151.4|719664.1|33
1623760790000|2021-06-15 12:39:50|721381.4|720381.4|721235|720235|721772.1|720381.4|721226.4|719763.1|31
1623760800000|2021-06-15 12:40:00|721235.7|720235.7|721441.2|720441.2|721953.9|720443.2|721235.7|719803.8|33
1623760810000|2021-06-15 12:40:10|721443.4|720443.4|721413.1|720413.1|721926.6|720443.4|721379.4|719908.7|32
1623760820000|2021-06-15 12:40:20|721414.2|720414.2|721301.4|720301.4|721867|720424.1|721289.9|719791|29
1623760830000|2021-06-15 12:40:30|721301.2|720301.2|721287.9|720287.9|721813.4|720332.1|721262.8|719757.9|33
1623760840000|2021-06-15 12:40:40|721289.2|720289.2|721304.1|720304.1|721313.2|720313.2|721289.2|720289.2|26
1623760850000|2021-06-15 12:40:50|721294|720294|721269.1|720269.1|721303.1|720303.1|721257|720257|26
1623760860000|2021-06-15 12:41:00|721269.8|720269.8|721714.3|719714.3|721714.3|720269.8|721163.5|719670.9|29
1623760870000|2021-06-15 12:41:10|721759.5|719759.5|721321.7|720321.7|721801.1|720345.1|721269.4|719759.5|32
1623760880000|2021-06-15 12:41:20|721324.2|720324.2|721390|720390|721888.1|720391.3|721324.2|719871.3|33
1623760890000|2021-06-15 12:41:30|721387.3|720387.3|721373.7|720373.7|721392.3|720392.3|721363.6|720363.6|29
1623760900000|2021-06-15 12:41:40|721379.6|720379.6|721379.9|720379.9|721383.2|720383.2|721373.2|720373.2|23
1623760910000|2021-06-15 12:41:50|721404.5|720404.5|721461.5|720461.5|721481.2|720481.2|721404.5|720404.5|36
1623760920000|2021-06-15 12:42:00|721461.4|720461.4|721462.3|720462.3|721477.6|720477.6|721445.5|720445.5|29
1623760930000|2021-06-15 12:42:10|721461.7|720461.7|721472|720472|721475.3|720475.3|721458.9|720458.9|21
1623760940000|2021-06-15 12:42:20|721472.6|720472.6|721578.2|720578.2|721585.3|720585.3|721472.6|720472.6|29
1623760950000|2021-06-15 12:42:30|721578|720578|721571.9|720571.9|721583.9|720583.9|721555.5|720555.5|21
1623760960000|2021-06-15 12:42:40|721586.8|720586.8|721742.8|720742.8|722195.8|720754.2|721562.8|720176.2|31
1623760970000|2021-06-15 12:42:50|721755.8|720755.8|721779|720779|722298|720825|721673.2|720298|38
1623760980000|2021-06-15 12:43:00|721774.2|720774.2|721787.4|720787.4|722360.1|720840.6|721768.8|720330.8|36
1623760990000|2021-06-15 12:43:10|721787|720787|721743.8|720743.8|722284.6|720807.9|721743.8|720278.7|32
1623761000000|2021-06-15 12:43:20|721745.8|720745.8|721692.7|720692.7|721745.8|720745.8|721692.7|720692.7|27
1623761010000|2021-06-15 12:43:30|721706.3|720706.3|722033.1|720033.1|722127.5|720706.3|721519|720031.5|35
1623761020000|2021-06-15 12:43:40|722030.2|720030.2|721535|720535|722037|720566.7|721483.1|719994.9|38
1623761030000|2021-06-15 12:43:50|721534.9|720534.9|721492.5|720492.5|721552.9|720552.9|721478.4|720478.4|35
1623761040000|2021-06-15 12:44:00|721488.9|720488.9|721931|719931|721935.1|720490.7|721399.5|719901.8|37
1623761050000|2021-06-15 12:44:10|721927.8|719927.8|721974|719974|721974|720422|721379.7|719913.9|33
1623761060000|2021-06-15 12:44:20|721973.7|719973.7|721413|720413|721973.7|720467.3|721411.6|719973.7|30
1623761070000|2021-06-15 12:44:30|721413.3|720413.3|721488.8|720488.8|721962.5|720526.5|721407.9|719958|35
1623761080000|2021-06-15 12:44:40|721489.2|720489.2|721499.9|720499.9|722005.4|720510.3|721483.1|719990.6|32
1623761090000|2021-06-15 12:44:50|721501|720501|721471|720471|722016|720544.6|721470.5|720003|33
1623761100000|2021-06-15 12:45:00|721476.5|720476.5|721543.5|720543.5|722054.1|720566.3|721476.5|720054.1|31
1623761110000|2021-06-15 12:45:10|721537.4|720537.4|721466.8|720466.8|721550.5|720550.5|721458.7|720458.7|29
1623761120000|2021-06-15 12:45:20|721466|720466|721428.7|720428.7|721956.7|720469.4|721420.9|719944.2|35
1623761130000|2021-06-15 12:45:30|721439.1|720439.1|721403.3|720403.3|721966.2|720491.9|721382.4|719944.1|37
1623761140000|2021-06-15 12:45:40|721409.8|720409.8|721354.5|720354.5|721939.2|720422.7|721352.2|719925.2|32
1623761150000|2021-06-15 12:45:50|721353.3|720353.3|721885.7|719885.7|721901.2|720401.7|721353.3|719885.7|35
1623761160000|2021-06-15 12:46:00|721879.7|719879.7|721888.8|719888.8|721912.3|719912.3|721878.3|719878.3|33
1623761170000|2021-06-15 12:46:10|721903.3|719903.3|721854.4|719854.4|721905.3|720401|721369.2|719850.5|38
1623761180000|2021-06-15 12:46:20|721861.4|719861.4|721365.8|720365.8|721870.7|720375.2|721344.5|719861.4|30
1623761190000|2021-06-15 12:46:30|721380|720380|721345.8|720345.8|721862|720380|721340.6|719862|27
1623761200000|2021-06-15 12:46:40|721343.4|720343.4|721264.6|720264.6|721885.5|720375.7|721264.6|719884.5|32
1623761210000|2021-06-15 12:46:50|721270.8|720270.8|721271.7|720271.7|721792.4|720315.6|721256|719786.3|36
1623761220000|2021-06-15 12:47:00|721283.9|720283.9|721310.3|720310.3|721823.2|720323.1|721270.9|719817|38
1623761230000|2021-06-15 12:47:10|721307.6|720307.6|721322.4|720322.4|721328.3|720328.3|721305|720305|29
1623761240000|2021-06-15 12:47:20|721318.1|720318.1|721343.5|720343.5|721421.7|720421.7|721309.5|720309.5|35
1623761250000|2021-06-15 12:47:30|721339.5|720339.5|721384.2|720384.2|721392.2|720392.2|721339.5|720339.5|32
1623761260000|2021-06-15 12:47:40|721382.8|720382.8|721475.1|720475.1|721475.1|720475.1|721382.8|720382.8|28
1623761270000|2021-06-15 12:47:50|721470.9|720470.9|721481.3|720481.3|721482|720482|721460.8|720460.8|22
1623761280000|2021-06-15 12:48:00|721472.2|720472.2|721491.8|720491.8|721501.6|720501.6|721461.4|720461.4|34
1623761290000|2021-06-15 12:48:10|721489.3|720489.3|721494|720494|721517.5|720517.5|721486.2|720486.2|34
1623761300000|2021-06-15 12:48:20|721496.3|720496.3|721457.9|720457.9|721498.1|720498.1|721449.2|720449.2|24
1623761310000|2021-06-15 12:48:30|721453.7|720453.7|721455.9|720455.9|721471|720471|721437.3|720437.3|29
1623761320000|2021-06-15 12:48:40|721461.9|720461.9|721423.1|720423.1|721462.9|720462.9|721376.4|720376.4|28
1623761330000|2021-06-15 12:48:50|721432|720432|721426.3|720426.3|721437.4|720437.4|721420.8|720420.8|19
1623761340000|2021-06-15 12:49:00|721421.5|720421.5|721392.9|720392.9|721421.5|720421.5|721392.9|720392.9|30
1623761350000|2021-06-15 12:49:10|721379.5|720379.5|721391.7|720391.7|721391.7|720391.7|721373.4|720373.4|24
1623761360000|2021-06-15 12:49:20|721389.7|720389.7|721432.3|720432.3|721437.7|720437.7|721389.7|720389.7|28
1623761370000|2021-06-15 12:49:30|721431|720431|721423.6|720423.6|721436.8|720436.8|721407|720407|29
1623761380000|2021-06-15 12:49:40|721434.3|720434.3|721164.3|720164.3|721434.5|720434.5|721135.9|720135.9|35
1623761390000|2021-06-15 12:49:50|721143.6|720143.6|721119.1|720119.1|721178.9|720178.9|721117.7|720117.7|35
1623761400000|2021-06-15 12:50:00|721120.9|720120.9|721282.9|720282.9|721300.5|720300.5|721117.8|720117.8|33
1623761410000|2021-06-15 12:50:10|721283.5|720283.5|721282.8|720282.8|721303.4|720303.4|721272.5|720272.5|33
1623761420000|2021-06-15 12:50:20|721287.9|720287.9|721282.2|720282.2|721291.4|720291.4|721279.1|720279.1|21
1623761430000|2021-06-15 12:50:30|721285.1|720285.1|721316.1|720316.1|721325.5|720325.5|721277.6|720277.6|31
1623761440000|2021-06-15 12:50:40|721317.8|720317.8|721364.6|720364.6|721378.2|720378.2|721317.8|720317.8|35
1623761450000|2021-06-15 12:50:50|721367.4|720367.4|721367.9|720367.9|721380.8|720380.8|721367.4|720367.4|21
1623761460000|2021-06-15 12:51:00|721369.5|720369.5|721407.4|720407.4|721425|720425|721369.5|720369.5|27
1623761470000|2021-06-15 12:51:10|721409.2|720409.2|721412.5|720412.5|721412.5|720412.5|721367.8|720367.8|29
1623761480000|2021-06-15 12:51:20|721419.1|720419.1|721380.4|720380.4|721419.1|720419.1|721307.9|720307.9|34
1623761490000|2021-06-15 12:51:30|721375.2|720375.2|721410.8|720410.8|721410.8|720410.8|721372.5|720372.5|20
1623761500000|2021-06-15 12:51:40|721403.8|720403.8|721396.3|720396.3|721403.9|720403.9|721380.9|720380.9|24
1623761510000|2021-06-15 12:51:50|721396.5|720396.5|721391.6|720391.6|721396.5|720396.5|721383.8|720383.8|18
1623761520000|2021-06-15 12:52:00|721389.9|720389.9|721389|720389|721403.4|720403.4|721382.4|720382.4|20
1623761530000|2021-06-15 12:52:10|721386.3|720386.3|721381.5|720381.5|721409.3|720409.3|721364|720364|28
1623761540000|2021-06-15 12:52:20|721391|720391|721440.8|720440.8|721451.4|720451.4|721391|720391|30
1623761550000|2021-06-15 12:52:30|721442.7|720442.7|721463.4|720463.4|721470.5|720470.5|721440.8|720440.8|22
1623761560000|2021-06-15 12:52:40|721460.1|720460.1|721463.9|720463.9|721469.1|720469.1|721436.9|720436.9|27
1623761570000|2021-06-15 12:52:50|721462.2|720462.2|721535.2|720535.2|721535.9|720535.9|721451.6|720451.6|27
1623761580000|2021-06-15 12:53:00|721536|720536|721521.6|720521.6|721540|720540|721516.6|720516.6|26
1623761590000|2021-06-15 12:53:10|721527.8|720527.8|721492.9|720492.9|721527.8|720527.8|721486.5|720486.5|16
1623761600000|2021-06-15 12:53:20|721486.1|720486.1|721391.6|720391.6|721491.1|720491.1|721384.3|720384.3|34
1623761610000|2021-06-15 12:53:30|721387.2|720387.2|721449.4|720449.4|721452.7|720452.7|721385.6|720385.6|30
1623761620000|2021-06-15 12:53:40|721447.9|720447.9|721529|720529|721529|720529|721447.9|720447.9|26
1623761630000|2021-06-15 12:53:50|721522.8|720522.8|721785.8|720785.8|721791.3|720791.3|721522.8|720522.8|37
1623761640000|2021-06-15 12:54:00|721776.6|720776.6|721829|720829|722355.4|720859.6|721776.6|720324|36
1623761650000|2021-06-15 12:54:10|721819.6|720819.6|721851.3|720851.3|722339.3|720867.5|721813.9|720336.2|30
1623761660000|2021-06-15 12:54:20|721849.9|720849.9|721918|720918|721923.7|720923.7|721844.1|720844.1|27
1623761670000|2021-06-15 12:54:30|721884.3|720884.3|721781.9|720781.9|721886.9|720886.9|721781.9|720781.9|29
1623761680000|2021-06-15 12:54:40|721782.3|720782.3|721762.7|720762.7|721784.2|720784.2|721760.5|720760.5|25
1623761690000|2021-06-15 12:54:50|722262.1|720262.1|721745.2|720745.2|722262.6|720749.9|721732|720255.6|32
1623761700000|2021-06-15 12:55:00|721743.9|720743.9|721898.4|720898.4|721898.4|720898.4|721721.7|720721.7|33
1623761710000|2021-06-15 12:55:10|721915.7|720915.7|721941.7|720941.7|722429.8|720953.1|721909.8|720422.8|32
1623761720000|2021-06-15 12:55:20|721939.9|720939.9|722475.5|720475.5|722475.5|720939.9|721867.9|720434.5|26
1623761730000|2021-06-15 12:55:30|722475.7|720475.7|721980.7|720980.7|722485.6|720980.7|721953.5|720448.2|25
1623761740000|2021-06-15 12:55:40|721978.7|720978.7|721961.9|720961.9|721980.1|720980.1|721960.9|720960.9|25
1623761750000|2021-06-15 12:55:50|721963.4|720963.4|721965.6|720965.6|721972.6|720972.6|721962.7|720962.7|29
1623761760000|2021-06-15 12:56:00|721966|720966|721973.3|720973.3|721973.3|720973.3|721957.9|720957.9|26
1623761770000|2021-06-15 12:56:10|721974.5|720974.5|722711|720711|722717.7|721174.1|721974.5|720519.6|39
1623761780000|2021-06-15 12:56:20|722716.3|720716.3|722341.1|721341.1|722896.9|721347.2|722224.5|720716.3|35
1623761790000|2021-06-15 12:56:30|722803.5|720803.5|722271.2|721271.2|722811.3|721283.8|722271.2|720778.9|28
1623761800000|2021-06-15 12:56:40|722271.1|721271.1|722677.7|720677.7|722684|721276.9|722179|720677.7|27
1623761810000|2021-06-15 12:56:50|722150.1|721150.1|722028.6|721028.6|722150.1|721150.1|722018.3|721018.3|34
1623761820000|2021-06-15 12:57:00|722037.8|721037.8|722044.5|721044.5|722542.8|721050.3|722033.6|720542.8|30
1623761830000|2021-06-15 12:57:10|722044.6|721044.6|721907.6|720907.6|722422.7|721045.1|721898.2|720386|36
1623761840000|2021-06-15 12:57:20|721908.6|720908.6|721870.1|720870.1|722362.4|720908.8|721849.2|720339.7|34
1623761850000|2021-06-15 12:57:30|721867.3|720867.3|721928.5|720928.5|721934.1|720934.1|721820.4|720820.4|28
1623761860000|2021-06-15 12:57:40|721923|720923|721952.3|720952.3|721975.1|720975.1|721923|720923|31
1623761870000|2021-06-15 12:57:50|721953.6|720953.6|721863.6|720863.6|721964.3|720964.3|721861.9|720861.9|28
1623761880000|2021-06-15 12:58:00|721869.7|720869.7|721852.6|720852.6|721869.7|720869.7|721845.6|720845.6|26
1623761890000|2021-06-15 12:58:10|721853.2|720853.2|721851.3|720851.3|721868.7|720868.7|721817.9|720817.9|30
1623761900000|2021-06-15 12:58:20|721853.8|720853.8|721865.8|720865.8|721879.8|720879.8|721846.7|720846.7|36
1623761910000|2021-06-15 12:58:30|721860.2|720860.2|721861.7|720861.7|721873|720873|721860.1|720860.1|37
1623761920000|2021-06-15 12:58:40|721856.2|720856.2|721872.2|720872.2|721889.9|720889.9|721853|720853|27
1623761930000|2021-06-15 12:58:50|721891.1|720891.1|721987.2|720987.2|722022.3|721022.3|721873.6|720873.6|30
1623761940000|2021-06-15 12:59:00|721989.2|720989.2|721968.3|720968.3|722026.9|721026.9|721968.3|720968.3|31
1623761950000|2021-06-15 12:59:10|721966.6|720966.6|721989.1|720989.1|721989.1|720989.1|721949.6|720949.6|31
1623761960000|2021-06-15 12:59:20|721990.2|720990.2|721988.9|720988.9|722006.6|721006.6|721982|720982|28
1623761970000|2021-06-15 12:59:30|721994.3|720994.3|721983.2|720983.2|722038.6|721038.6|721978|720978|25
1623761980000|2021-06-15 12:59:40|721998|720998|721974.2|720974.2|722034.7|721034.7|721970|720970|34
1623761990000|2021-06-15 12:59:50|721976.3|720976.3|721866.2|720866.2|721978.2|720978.2|721862.9|720862.9|33
1623762000000|2021-06-15 13:00:00|721866|720866|721909.2|720909.2|722465.5|720979.3|721866|720411.6|40
1623762010000|2021-06-15 13:00:10|721908.5|720908.5|721973.7|720973.7|722420.5|720973.7|721908.2|720412.1|39
1623762020000|2021-06-15 13:00:20|721961|720961|721977.1|720977.1|722483.8|720994.5|721959.9|720483.8|34
1623762030000|2021-06-15 13:00:30|721978.3|720978.3|721937.5|720937.5|722417.7|721007.3|721892.7|720393.2|33
1623762040000|2021-06-15 13:00:40|722444|720444|721962|720962|722458.8|720975.9|721911.9|720435.2|35
1623762050000|2021-06-15 13:00:50|721957.1|720957.1|722425.9|720425.9|722501.4|720991|721932.6|720425.9|34
1623762060000|2021-06-15 13:01:00|721904.1|720904.1|721812.3|720812.3|722352|720915.3|721812.3|720352|32
1623762070000|2021-06-15 13:01:10|721813|720813|721819|720819|721833.6|720833.6|721793.6|720793.6|35
1623762080000|2021-06-15 13:01:20|721813|720813|721826.5|720826.5|721826.5|720826.5|721772.2|720772.2|38
1623762090000|2021-06-15 13:01:30|721829.3|720829.3|721810|720810|721829.3|720829.3|721767.8|720767.8|35
1623762100000|2021-06-15 13:01:40|721800.8|720800.8|721771.7|720771.7|721802.4|720802.4|721770.7|720770.7|32
1623762110000|2021-06-15 13:01:50|721770.6|720770.6|721709|720709|721773.7|720773.7|721709|720709|35
1623762120000|2021-06-15 13:02:00|721724.2|720724.2|721702.2|720702.2|722285.4|720801.8|721629.7|720184|40
1623762130000|2021-06-15 13:02:10|721702|720702|721800.2|720800.2|721817.8|720817.8|721702|720702|36
1623762140000|2021-06-15 13:02:20|721799.5|720799.5|721868.9|720868.9|722368.8|720880.8|721799.5|720350.4|33
1623762150000|2021-06-15 13:02:30|721866.4|720866.4|721835.2|720835.2|722345.5|720869.7|721831|720345.5|30
1623762160000|2021-06-15 13:02:40|721831.5|720831.5|721833.6|720833.6|721839.7|720839.7|721807.2|720807.2|38
1623762170000|2021-06-15 13:02:50|721853.5|720853.5|721837.7|720837.7|722337.9|720889.3|721829.7|720337.9|34
1623762180000|2021-06-15 13:03:00|721839.5|720839.5|721917|720917|721929.5|720929.5|721839.5|720839.5|30
1623762190000|2021-06-15 13:03:10|721914.4|720914.4|721893.2|720893.2|721920.9|720920.9|721893.2|720893.2|25
1623762200000|2021-06-15 13:03:20|721902|720902|721885.5|720885.5|721955|720955|721877|720877|30
1623762210000|2021-06-15 13:03:30|721885.6|720885.6|721909.5|720909.5|721943.7|720943.7|721881.1|720881.1|33
1623762220000|2021-06-15 13:03:40|721912.3|720912.3|721887.1|720887.1|721912.3|720912.3|721830.3|720830.3|31
1623762230000|2021-06-15 13:03:50|721875.3|720875.3|721799.5|720799.5|721875.3|720875.3|721797.7|720797.7|33
1623762240000|2021-06-15 13:04:00|721797.4|720797.4|721801.6|720801.6|722299.5|720811.5|721797.4|720294.9|31
1623762250000|2021-06-15 13:04:10|721801|720801|721808.5|720808.5|721814.5|720814.5|721793.7|720793.7|30
1623762260000|2021-06-15 13:04:20|721813.4|720813.4|721797.7|720797.7|721813.4|720813.4|721788.9|720788.9|27
1623762270000|2021-06-15 13:04:30|721797.8|720797.8|721769|720769|721806.5|720806.5|721769|720769|22
1623762280000|2021-06-15 13:04:40|721764.8|720764.8|721672.5|720672.5|722166.5|720771.9|721633.7|720140.2|35
1623762290000|2021-06-15 13:04:50|721672.6|720672.6|721628.6|720628.6|722163.1|720682.6|721628.6|720157.6|29
1623762300000|2021-06-15 13:05:00|721651.1|720651.1|721655.9|720655.9|721691.5|720691.5|721625.8|720625.8|33
1623762310000|2021-06-15 13:05:10|721649.7|720649.7|721674.2|720674.2|721679.2|720679.2|721628.5|720628.5|36
1623762320000|2021-06-15 13:05:20|721677.6|720677.6|721628.1|720628.1|721677.6|720677.6|721597.5|720597.5|28
1623762330000|2021-06-15 13:05:30|721628|720628|721582.4|720582.4|722096.6|720628|721576|720081.5|31
1623762340000|2021-06-15 13:05:40|721569.6|720569.6|721609.1|720609.1|721609.1|720609.1|721567.7|720567.7|32
1623762350000|2021-06-15 13:05:50|721606.5|720606.5|721584.3|720584.3|721606.5|720606.5|721582.1|720582.1|25
1623762360000|2021-06-15 13:06:00|721598|720598|721597.2|720597.2|721625|720625|721576.8|720576.8|34
1623762370000|2021-06-15 13:06:10|721589.8|720589.8|721569.9|720569.9|721604.2|720604.2|721552.4|720552.4|29
1623762380000|2021-06-15 13:06:20|721570.7|720570.7|721555.7|720555.7|721593.3|720593.3|721553.8|720553.8|32
1623762390000|2021-06-15 13:06:30|721557.9|720557.9|721564.9|720564.9|721580.7|720580.7|721552.7|720552.7|33
1623762400000|2021-06-15 13:06:40|721564.1|720564.1|721565.4|720565.4|721573.9|720573.9|721564.1|720564.1|21
1623762410000|2021-06-15 13:06:50|721564.6|720564.6|721584.6|720584.6|721584.6|720584.6|721556.3|720556.3|28
1623762420000|2021-06-15 13:07:00|721580.9|720580.9|721630.3|720630.3|721639.1|720639.1|721558.6|720558.6|38
1623762430000|2021-06-15 13:07:10|721633.6|720633.6|721616.5|720616.5|721633.6|720633.6|721587.9|720587.9|28
1623762440000|2021-06-15 13:07:20|721617.5|720617.5|721598.3|720598.3|721619|720619|721581.7|720581.7|35
1623762450000|2021-06-15 13:07:30|721597.7|720597.7|721570.5|720570.5|721597.7|720597.7|721570.5|720570.5|33
1623762460000|2021-06-15 13:07:40|721573|720573|721582.7|720582.7|721590.9|720590.9|721558.4|720558.4|24
1623762470000|2021-06-15 13:07:50|721590.6|720590.6|721625.8|720625.8|721646.2|720646.2|721576.9|720576.9|33
1623762480000|2021-06-15 13:08:00|721627|720627|721720.1|720720.1|721728.9|720728.9|721627|720627|31
1623762490000|2021-06-15 13:08:10|721720.9|720720.9|721711.7|720711.7|721722.5|720722.5|721711|720711|21
1623762500000|2021-06-15 13:08:20|721711.3|720711.3|721713.2|720713.2|721713.4|720713.4|721705.7|720705.7|15
1623762510000|2021-06-15 13:08:30|721713.3|720713.3|721712|720712|721719.6|720719.6|721705.9|720705.9|18
1623762520000|2021-06-15 13:08:40|721711.8|720711.8|721752.3|720752.3|721752.3|720752.3|721709.2|720709.2|28
1623762530000|2021-06-15 13:08:50|721752.7|720752.7|721739.8|720739.8|721752.7|720752.7|721739.8|720739.8|30
1623762540000|2021-06-15 13:09:00|721743.2|720743.2|721767.1|720767.1|721788.1|720788.1|721743.2|720743.2|36
1623762550000|2021-06-15 13:09:10|721767.8|720767.8|721775.1|720775.1|721779|720779|721767.8|720767.8|28
1623762560000|2021-06-15 13:09:20|721773.7|720773.7|721782.8|720782.8|721786.8|720786.8|721770.4|720770.4|24
1623762570000|2021-06-15 13:09:30|721787.6|720787.6|721726.1|720726.1|721799.4|720799.4|721719.7|720719.7|27
1623762580000|2021-06-15 13:09:40|721725.5|720725.5|721721.5|720721.5|721727.2|720727.2|721721.5|720721.5|15
1623762590000|2021-06-15 13:09:50|721723.3|720723.3|721725.6|720725.6|721727.6|720727.6|721718.9|720718.9|16
1623762600000|2021-06-15 13:10:00|721718.8|720718.8|721722.4|720722.4|721736.3|720736.3|721704.8|720704.8|27
1623762610000|2021-06-15 13:10:10|721721.8|720721.8|721736.1|720736.1|721739.4|720739.4|721721.6|720721.6|24
1623762620000|2021-06-15 13:10:20|721738.1|720738.1|721785.1|720785.1|721787.8|720787.8|721728.5|720728.5|35
1623762630000|2021-06-15 13:10:30|721787.4|720787.4|721729.5|720729.5|721787.4|720787.4|721724.3|720724.3|31
1623762640000|2021-06-15 13:10:40|721732.5|720732.5|721724.6|720724.6|721737|720737|721722|720722|30
1623762650000|2021-06-15 13:10:50|721724.3|720724.3|721723.4|720723.4|721727.7|720727.7|721716.2|720716.2|30
1623762660000|2021-06-15 13:11:00|721721.9|720721.9|721722.4|720722.4|721747|720747|721718.4|720718.4|28
1623762670000|2021-06-15 13:11:10|721700.3|720700.3|721725.2|720725.2|721725.2|720725.2|721693.8|720693.8|20
1623762680000|2021-06-15 13:11:20|721724.5|720724.5|721721.5|720721.5|721726.1|720726.1|721719.9|720719.9|21
1623762690000|2021-06-15 13:11:30|721730.5|720730.5|721723.7|720723.7|721734.6|720734.6|721721.4|720721.4|30
1623762700000|2021-06-15 13:11:40|721723.4|720723.4|721723.5|720723.5|721724.1|720724.1|721720.9|720720.9|25
1623762710000|2021-06-15 13:11:50|721722.2|720722.2|721720|720720|721724.7|720724.7|721718.7|720718.7|19
1623762720000|2021-06-15 13:12:00|721719.7|720719.7|721746.1|720746.1|721751|720751|721717.1|720717.1|32
1623762730000|2021-06-15 13:12:10|721743.4|720743.4|722196|720196|722196|720743.4|721698.5|720196|28
1623762740000|2021-06-15 13:12:20|721715.3|720715.3|721709.6|720709.6|722251.4|720752.3|721706.1|720201|36
1623762750000|2021-06-15 13:12:30|721706|720706|721741.2|720741.2|722251.2|720744.1|721705.2|720224.7|20
1623762760000|2021-06-15 13:12:40|721742.5|720742.5|721740.9|720740.9|722254|720742.5|721730.6|720229.1|25
1623762770000|2021-06-15 13:12:50|721736.3|720736.3|721737.9|720737.9|722236.1|720748.8|721732|720223.7|18
1623762780000|2021-06-15 13:13:00|721733.4|720733.4|721734.3|720734.3|722230.1|720752.3|721726.5|720226.4|23
1623762790000|2021-06-15 13:13:10|721734.9|720734.9|721733.5|720733.5|721735.4|720735.4|721732.2|720732.2|12
1623762800000|2021-06-15 13:13:20|721732.8|720732.8|722252.1|720252.1|722269.4|720747.2|721728.1|720252.1|23
1623762810000|2021-06-15 13:13:30|722256.5|720256.5|721749.2|720749.2|722256.5|720763.5|721717.8|720217.6|35
1623762820000|2021-06-15 13:13:40|721744.3|720744.3|722228.9|720228.9|722233.8|720747.2|721718.4|720215.9|36
1623762830000|2021-06-15 13:13:50|722225.8|720225.8|722225.5|720225.5|722230.3|720230.3|722221.6|720221.6|21
1623762840000|2021-06-15 13:14:00|722232.9|720232.9|722194.8|720194.8|722232.9|720232.9|722194.8|720194.8|25
1623762850000|2021-06-15 13:14:10|722194|720194|722214|720214|722225.6|720722.6|721671.9|720194|22
1623762860000|2021-06-15 13:14:20|722217.3|720217.3|722211.5|720211.5|722218|720218|722209.6|720209.6|28
1623762870000|2021-06-15 13:14:30|722210.7|720210.7|722211|720211|722216.5|720216.5|722207.4|720207.4|31
1623762880000|2021-06-15 13:14:40|722210.2|720210.2|721719.8|720719.8|722212.3|720727.2|721710|720207.5|20
1623762890000|2021-06-15 13:14:50|721720.7|720720.7|722208.7|720208.7|722226.3|720720.7|721720.7|720113.1|30
1623762900000|2021-06-15 13:15:00|722233.7|720233.7|722237.3|720237.3|722259|720259|722209.9|720209.9|32
1623762910000|2021-06-15 13:15:10|722236.3|720236.3|722234|720234|722236.9|720736.2|721729|720215.1|34
1623762920000|2021-06-15 13:15:20|722229.5|720229.5|721730.1|720730.1|722234.6|720730.1|721724.7|720229.5|20
1623762930000|2021-06-15 13:15:30|721731.6|720731.6|721725.6|720725.6|721753.3|720753.3|721725|720725|30
1623762940000|2021-06-15 13:15:40|721723.9|720723.9|721713.6|720713.6|722232.5|720728.7|721712|720209.1|28
1623762950000|2021-06-15 13:15:50|721711.9|720711.9|721735.4|720735.4|722240.1|720745.1|721711.7|720226.4|24
1623762960000|2021-06-15 13:16:00|721737.2|720737.2|722227.7|720227.7|722227.7|720752.6|721734.1|720210.8|24
1623762970000|2021-06-15 13:16:10|722214.4|720214.4|721723.9|720723.9|722217.2|720731|721722.8|720214.4|19
1623762980000|2021-06-15 13:16:20|721723.7|720723.7|721710.1|720710.1|721723.7|720723.7|721702.7|720702.7|20
1623762990000|2021-06-15 13:16:30|721709.5|720709.5|721720.7|720720.7|721726.5|720726.5|721709.5|720709.5|25
1623763000000|2021-06-15 13:16:40|721720.1|720720.1|721721.2|720721.2|721723.4|720723.4|721719.2|720719.2|15
1623763010000|2021-06-15 13:16:50|721721.5|720721.5|721714.4|720714.4|721725.8|720725.8|721697.7|720697.7|17
1623763020000|2021-06-15 13:17:00|721713.8|720713.8|721704.9|720704.9|721714.4|720714.4|721704.3|720704.3|19
1623763030000|2021-06-15 13:17:10|721704.7|720704.7|721731.3|720731.3|721738.2|720738.2|721704.4|720704.4|24
1623763040000|2021-06-15 13:17:20|721730.1|720730.1|721722.5|720722.5|721730.1|720730.1|721719|720719|18
1623763050000|2021-06-15 13:17:30|721724.4|720724.4|721745.7|720745.7|721747.5|720747.5|721719.6|720719.6|23
1623763060000|2021-06-15 13:17:40|721745.6|720745.6|721809|720809|721831.1|720831.1|721745.6|720745.6|27
1623763070000|2021-06-15 13:17:50|721802|720802|721719.3|720719.3|721805.1|720805.1|721712.1|720712.1|38
1623763080000|2021-06-15 13:18:00|721712.5|720712.5|721734.5|720734.5|721734.5|720734.5|721688|720688|33
1623763090000|2021-06-15 13:18:10|721733.6|720733.6|721709.3|720709.3|721735.1|720735.1|721709.3|720709.3|30
1623763100000|2021-06-15 13:18:20|721709.7|720709.7|721719.7|720719.7|721723.2|720723.2|721709.7|720709.7|29
1623763110000|2021-06-15 13:18:30|721718.9|720718.9|721718.4|720718.4|721721.9|720721.9|721713.4|720713.4|19
1623763120000|2021-06-15 13:18:40|721719.6|720719.6|721758.9|720758.9|721771.2|720771.2|721719.6|720719.6|23
1623763130000|2021-06-15 13:18:50|721775.1|720775.1|721768.5|720768.5|721798.9|720798.9|721766.8|720766.8|32
1623763140000|2021-06-15 13:19:00|721778.8|720778.8|721800.4|720800.4|721800.6|720800.6|721778.8|720778.8|30
1623763150000|2021-06-15 13:19:10|721821.4|720821.4|721803.7|720803.7|721842.1|720842.1|721795.8|720795.8|34
1623763160000|2021-06-15 13:19:20|721802|720802|721823.6|720823.6|721837|720837|721800.7|720800.7|25
1623763170000|2021-06-15 13:19:30|721813.2|720813.2|721799.7|720799.7|721835.5|720835.5|721799.7|720799.7|32
1623763180000|2021-06-15 13:19:40|721760|720760|721756.6|720756.6|721767.9|720767.9|721722.1|720722.1|19
1623763190000|2021-06-15 13:19:50|721760.1|720760.1|721710.8|720710.8|721760.1|720760.1|721702.8|720702.8|26
1623763200000|2021-06-15 13:20:00|721701.2|720701.2|721752.7|720752.7|721755.5|720755.5|721701.2|720701.2|31
1623763210000|2021-06-15 13:20:10|721753.6|720753.6|721762.9|720762.9|721782.4|720782.4|721753.6|720753.6|33
1623763220000|2021-06-15 13:20:20|721761.1|720761.1|721755.4|720755.4|721765.1|720765.1|721753.2|720753.2|25
1623763230000|2021-06-15 13:20:30|721754.6|720754.6|721752.5|720752.5|721760.6|720760.6|721748.9|720748.9|27
1623763240000|2021-06-15 13:20:40|721746.9|720746.9|721743|720743|721752.2|720752.2|721743|720743|20
1623763250000|2021-06-15 13:20:50|721742.8|720742.8|721743.7|720743.7|721745.4|720745.4|721741.9|720741.9|19
1623763260000|2021-06-15 13:21:00|721745|720745|721745|720745|721751.3|720751.3|721739.4|720739.4|21
1623763270000|2021-06-15 13:21:10|721744|720744|721522.2|720522.2|721748.5|720748.5|721522.2|720522.2|30
1623763280000|2021-06-15 13:21:20|721524.4|720524.4|721513.2|720513.2|721524.4|720524.4|721511.9|720511.9|28
1623763290000|2021-06-15 13:21:30|721514.2|720514.2|721663.3|720663.3|721682.1|720682.1|721505.6|720505.6|32
1623763300000|2021-06-15 13:21:40|721664.2|720664.2|721675.2|720675.2|721694.1|720694.1|721662.3|720662.3|24
1623763310000|2021-06-15 13:21:50|721677.2|720677.2|721680.6|720680.6|721693|720693|721654.9|720654.9|34
1623763320000|2021-06-15 13:22:00|721682.4|720682.4|721661.7|720661.7|721682.4|720682.4|721643.3|720643.3|39
1623763330000|2021-06-15 13:22:10|721652.2|720652.2|721723.6|720723.6|721751|720751|721652.2|720652.2|35
1623763340000|2021-06-15 13:22:20|721732.2|720732.2|722252.6|720252.6|722253.9|720755.8|721719.7|720249.7|31
1623763350000|2021-06-15 13:22:30|722256.8|720256.8|721769.2|720769.2|722256.8|720786.6|721747|720252|31
1623763360000|2021-06-15 13:22:40|721765.7|720765.7|721854.3|720854.3|721864.6|720864.6|721764.4|720764.4|32
1623763370000|2021-06-15 13:22:50|721858.4|720858.4|721850.3|720850.3|722356.2|720860.5|721843|720356.2|28
1623763380000|2021-06-15 13:23:00|721847.2|720847.2|721842.3|720842.3|721852.7|720852.7|721818.3|720818.3|15
1623763390000|2021-06-15 13:23:10|721829.2|720829.2|721848.4|720848.4|722356.7|720851.8|721829.2|720346.3|12
1623763400000|2021-06-15 13:23:20|721852|720852|721824.8|720824.8|721858.6|720858.6|721801.3|720801.3|22
1623763410000|2021-06-15 13:23:30|721814.5|720814.5|721792.6|720792.6|721822|720822|721765.6|720765.6|32
1623763420000|2021-06-15 13:23:40|721802.3|720802.3|721781.1|720781.1|721815.4|720815.4|721721.7|720721.7|31
1623763430000|2021-06-15 13:23:50|721789.1|720789.1|721935.7|720935.7|721965|720965|721783.5|720783.5|36
1623763440000|2021-06-15 13:24:00|721981.7|720981.7|721962.2|720962.2|721997.1|720997.1|721909|720909|37
1623763450000|2021-06-15 13:24:10|721964.2|720964.2|721937.4|720937.4|722005.9|721005.9|721937.4|720937.4|35
1623763460000|2021-06-15 13:24:20|721942|720942|721929.5|720929.5|721949|720949|721927.8|720927.8|31
1623763470000|2021-06-15 13:24:30|721932.4|720932.4|721931.4|720931.4|721932.9|720932.9|721919.9|720919.9|21
1623763480000|2021-06-15 13:24:40|721931.3|720931.3|722516.6|720516.6|722520.8|721028|721931.3|720516.6|30
1623763490000|2021-06-15 13:24:50|722521.1|720521.1|722012.5|721012.5|722534.1|721014.4|722007.9|720508.8|28
1623763500000|2021-06-15 13:25:00|722011.4|721011.4|722012.9|721012.9|722026.8|721026.8|722003.3|721003.3|27
1623763510000|2021-06-15 13:25:10|722013.4|721013.4|721963.8|720963.8|722020.2|721020.2|721955.8|720955.8|24
1623763520000|2021-06-15 13:25:20|721975.6|720975.6|722461.7|720461.7|722463|720987.9|721959.2|720461.7|31
1623763530000|2021-06-15 13:25:30|722454.5|720454.5|722460.2|720460.2|722464.7|720464.7|722454.4|720454.4|25
1623763540000|2021-06-15 13:25:40|722462|720462|721959.6|720959.6|722468.7|720959.9|721954.6|720458.9|25
1623763550000|2021-06-15 13:25:50|721954.3|720954.3|721972.8|720972.8|721976.8|720976.8|721951.5|720951.5|24
1623763560000|2021-06-15 13:26:00|721974.8|720974.8|721978.9|720978.9|721990.5|720990.5|721961.1|720961.1|27
1623763570000|2021-06-15 13:26:10|721978.1|720978.1|721986.9|720986.9|722006.3|721006.3|721963.2|720963.2|29
1623763580000|2021-06-15 13:26:20|721988.3|720988.3|721975.8|720975.8|722007.7|721007.7|721972.8|720972.8|28
1623763590000|2021-06-15 13:26:30|721979.1|720979.1|722001|721001|722510.4|721007.8|721970.7|720501.2|20
1623763600000|2021-06-15 13:26:40|722000.3|721000.3|722020.5|721020.5|722034.4|721034.4|722000.3|721000.3|23
1623763610000|2021-06-15 13:26:50|722018.8|721018.8|722021.9|721021.9|722059.4|721059.4|722016.1|721016.1|25
1623763620000|2021-06-15 13:27:00|722020.2|721020.2|722020.1|721020.1|722049.4|721049.4|721966|720966|20
1623763630000|2021-06-15 13:27:10|722033.1|721033.1|722048.5|721048.5|722048.5|721048.5|721981.8|720981.8|28
1623763640000|2021-06-15 13:27:20|722043.9|721043.9|722020.8|721020.8|722051.9|721051.9|722020.8|721020.8|21
1623763650000|2021-06-15 13:27:30|722024.1|721024.1|721968.9|720968.9|722025.7|721025.7|721939.1|720939.1|27
1623763660000|2021-06-15 13:27:40|721945.6|720945.6|722013.7|721013.7|722021.5|721021.5|721945.6|720945.6|26
1623763670000|2021-06-15 13:27:50|722006.5|721006.5|722003.4|721003.4|722018.2|721018.2|721995.5|720995.5|27
1623763680000|2021-06-15 13:28:00|722009.3|721009.3|722027.2|721027.2|722544.5|721041.2|722008.9|720540.2|19
1623763690000|2021-06-15 13:28:10|722025.6|721025.6|722036.1|721036.1|722044.7|721044.7|722024.8|721024.8|19
1623763700000|2021-06-15 13:28:20|722036.5|721036.5|722203.1|721203.1|722206.9|721206.9|722032.1|721032.1|27
1623763710000|2021-06-15 13:28:30|722201.7|721201.7|722201.3|721201.3|722212.4|721212.4|722188.9|721188.9|21
1623763720000|2021-06-15 13:28:40|722179.9|721179.9|722185.8|721185.8|722196.4|721196.4|722163.2|721163.2|23
1623763730000|2021-06-15 13:28:50|722176.2|721176.2|722167.7|721167.7|722176.2|721176.2|722158.3|721158.3|17
1623763740000|2021-06-15 13:29:00|722170.7|721170.7|722070.8|721070.8|722528.3|721176.6|722022.4|720523.5|24
1623763750000|2021-06-15 13:29:10|722065.1|721065.1|722054.3|721054.3|722079.7|721079.7|722045.8|721045.8|23
1623763760000|2021-06-15 13:29:20|722053.9|721053.9|722113.2|721113.2|722134.6|721134.6|722053.9|721053.9|26
1623763770000|2021-06-15 13:29:30|722107.9|721107.9|722118.4|721118.4|722122.2|721122.2|722096.8|721096.8|22
1623763780000|2021-06-15 13:29:40|722118.3|721118.3|722119.9|721119.9|722127.3|721127.3|722108.8|721108.8|22
1623763790000|2021-06-15 13:29:50|722116.1|721116.1|722116.7|721116.7|722124.6|721124.6|722102|721102|19
1623763800000|2021-06-15 13:30:00|722119|721119|722149|721149|722654.5|721157|722093.7|720654.5|27
1623763810000|2021-06-15 13:30:10|722152.7|721152.7|722185.1|721185.1|722185.1|721185.1|722152.7|721152.7|24
1623763820000|2021-06-15 13:30:20|722175.2|721175.2|722252.9|721252.9|722252.9|721252.9|722175.2|721175.2|23
1623763830000|2021-06-15 13:30:30|722295.1|721295.1|722389.1|721389.1|722405.3|721405.3|722295.1|721295.1|27
1623763840000|2021-06-15 13:30:40|722387.4|721387.4|722602.7|720602.7|722602.7|721387.4|722088.9|720602.7|27
1623763850000|2021-06-15 13:30:50|722619.4|720619.4|722270|721270|722708.9|721276.7|722135.7|720616.1|28
1623763860000|2021-06-15 13:31:00|722269.7|721269.7|722884.1|720884.1|722886.9|721397.2|722269.7|720884.1|23
1623763870000|2021-06-15 13:31:10|722386.8|721386.8|722327.6|721327.6|722386.8|721386.8|722310.3|721310.3|24
1623763880000|2021-06-15 13:31:20|722330.9|721330.9|722388.3|721388.3|722392.4|721392.4|722330.7|721330.7|27
1623763890000|2021-06-15 13:31:30|722389.7|721389.7|722544.3|721544.3|722576.5|721576.5|722384.3|721384.3|27
1623763900000|2021-06-15 13:31:40|722522.1|721522.1|722492.7|721492.7|722965.6|721522.1|722456.5|720965.6|24
1623763910000|2021-06-15 13:31:50|722480.3|721480.3|722473.8|721473.8|722494.1|721494.1|722470.1|721470.1|20
1623763920000|2021-06-15 13:32:00|722471.8|721471.8|722428.1|721428.1|722471.8|721471.8|722419.9|721419.9|28
1623763930000|2021-06-15 13:32:10|722415.9|721415.9|722537.1|721537.1|722567|721567|722392|721392|25
1623763940000|2021-06-15 13:32:20|722520.4|721520.4|722464.5|721464.5|722524.1|721524.1|722464.5|721464.5|26
1623763950000|2021-06-15 13:32:30|722460.5|721460.5|722542.6|721542.6|722562.5|721562.5|722460.5|721460.5|20
1623763960000|2021-06-15 13:32:40|722542.8|721542.8|722525.8|721525.8|722947.7|721542.9|722427.9|720921.6|25
1623763970000|2021-06-15 13:32:50|722533.6|721533.6|722512.5|721512.5|723052.9|721567.9|722512.5|721052.9|27
1623763980000|2021-06-15 13:33:00|722517.7|721517.7|722549.8|721549.8|722566|721566|722517.7|721517.7|27
1623763990000|2021-06-15 13:33:10|722567.2|721567.2|722531.7|721531.7|722567.3|721567.3|722522|721522|25
1623764000000|2021-06-15 13:33:20|722536.6|721536.6|722556|721556|723038.1|721556|722507.5|721038|28
1623764010000|2021-06-15 13:33:30|722558.8|721558.8|722524.1|721524.1|722571|721571|722520.4|721520.4|19
1623764020000|2021-06-15 13:33:40|722524.5|721524.5|722453.7|721453.7|722524.5|721524.5|722431.3|721431.3|28
1623764030000|2021-06-15 13:33:50|722960.5|720960.5|722532.2|721532.2|722961.3|721536.8|722461|720958.5|25
1623764040000|2021-06-15 13:34:00|722523.1|721523.1|722527|721527|722539.5|721539.5|722521.5|721521.5|27
1623764050000|2021-06-15 13:34:10|722532.4|721532.4|722503.6|721503.6|722989.3|721534.5|722488.4|720988|28
1623764060000|2021-06-15 13:34:20|722489.9|721489.9|722505.6|721505.6|723021.7|721521.4|722489.9|721019.1|23
1623764070000|2021-06-15 13:34:30|722515|721515|722476.2|721476.2|722515|721515|722471.9|721471.9|20
1623764080000|2021-06-15 13:34:40|722481.8|721481.8|722455.9|721455.9|722954.2|721488.1|722445.5|720953.4|21
1623764090000|2021-06-15 13:34:50|722457.4|721457.4|722430.3|721430.3|722924.5|721459.3|722378.8|720923.9|25
1623764100000|2021-06-15 13:35:00|722430.6|721430.6|722388.5|721388.5|722457.4|721457.4|722388.5|721388.5|27
1623764110000|2021-06-15 13:35:10|722385.2|721385.2|722400.8|721400.8|722890.9|721400.8|722384.2|720874.5|25
1623764120000|2021-06-15 13:35:20|722399.5|721399.5|722385.6|721385.6|722887|721410.9|722383.4|720887|21
1623764130000|2021-06-15 13:35:30|722378.1|721378.1|722325.5|721325.5|722857.2|721378.1|722318.6|720857.2|23
1623764140000|2021-06-15 13:35:40|722319|721319|722324.2|721324.2|722337.6|721337.6|722319|721319|23
1623764150000|2021-06-15 13:35:50|722330.3|721330.3|722304.7|721304.7|722354.5|721354.5|722295.6|721295.6|24
1623764160000|2021-06-15 13:36:00|722297.7|721297.7|722293|721293|722360.2|721360.2|722286.7|721286.7|27
1623764170000|2021-06-15 13:36:10|722317.9|721317.9|722337.6|721337.6|722343|721343|722281.4|721281.4|26
1623764180000|2021-06-15 13:36:20|722337|721337|722287.4|721287.4|722801.3|721343.8|722287.4|720801.3|24
1623764190000|2021-06-15 13:36:30|722309.8|721309.8|722319.4|721319.4|722340.1|721340.1|722278.2|721278.2|26
1623764200000|2021-06-15 13:36:40|722319|721319|722333.4|721333.4|722785.7|721372.7|722286.1|720781.6|28
1623764210000|2021-06-15 13:36:50|722341.5|721341.5|722370.4|721370.4|722376.7|721376.7|722335.1|721335.1|27
1623764220000|2021-06-15 13:37:00|722395.6|721395.6|722401.2|721401.2|722407.7|721407.7|722375.2|721375.2|28
1623764230000|2021-06-15 13:37:10|722395.8|721395.8|722363.2|721363.2|722410.6|721410.6|722363.2|721363.2|24
1623764240000|2021-06-15 13:37:20|722362.7|721362.7|722384.1|721384.1|722385.1|721385.1|722359.3|721359.3|24
1623764250000|2021-06-15 13:37:30|722387.5|721387.5|722370.5|721370.5|722391|721391|722368|721368|23
1623764260000|2021-06-15 13:37:40|722352.9|721352.9|722377.3|721377.3|722377.4|721377.4|722352.9|721352.9|18
1623764270000|2021-06-15 13:37:50|722376.2|721376.2|722489.6|721489.6|723003.8|721542.6|722376.2|721003.7|27
1623764280000|2021-06-15 13:38:00|722478.6|721478.6|722495.7|721495.7|722966.2|721506.7|722478.6|720963.8|26
1623764290000|2021-06-15 13:38:10|722497.4|721497.4|722377.8|721377.8|722938.8|721502.3|722377.8|720911.7|26
1623764300000|2021-06-15 13:38:20|722367.3|721367.3|722376.9|721376.9|722413.1|721413.1|722362.2|721362.2|27
1623764310000|2021-06-15 13:38:30|722379|721379|722413.8|721413.8|722905.5|721417.9|722377.8|720891.3|24
1623764320000|2021-06-15 13:38:40|722413.7|721413.7|722390.5|721390.5|722428.6|721428.6|722390.5|721390.5|28
1623764330000|2021-06-15 13:38:50|722388.9|721388.9|722384.6|721384.6|722391.1|721391.1|722383.3|721383.3|19
1623764340000|2021-06-15 13:39:00|722383.3|721383.3|722386.3|721386.3|722396.6|721396.6|722362.5|721362.5|23
1623764350000|2021-06-15 13:39:10|722387.6|721387.6|722422|721422|722425.5|721425.5|722387.6|721387.6|24
1623764360000|2021-06-15 13:39:20|722420.7|721420.7|722395.2|721395.2|722433.5|721433.5|722386|721386|25
1623764370000|2021-06-15 13:39:30|722373.7|721373.7|722432|721432|722437.8|721437.8|722373.7|721373.7|25
1623764380000|2021-06-15 13:39:40|722430.1|721430.1|722429.8|721429.8|722431.3|721431.3|722427|721427|16
1623764390000|2021-06-15 13:39:50|722410.1|721410.1|722393|721393|722428.3|721428.3|722393|721393|22
1623764400000|2021-06-15 13:40:00|722394.9|721394.9|722366.5|721366.5|722400.9|721400.9|722357.4|721357.4|25
1623764410000|2021-06-15 13:40:10|722365.7|721365.7|722356.2|721356.2|722370|721370|722343.5|721343.5|21
1623764420000|2021-06-15 13:40:20|722357.1|721357.1|722353.7|721353.7|722379.2|721379.2|722347.2|721347.2|28
1623764430000|2021-06-15 13:40:30|722352|721352|722352.1|721352.1|722362.1|721362.1|722351.6|721351.6|23
1623764440000|2021-06-15 13:40:40|722355.5|721355.5|722352.6|721352.6|722364.1|721364.1|722346|721346|22
1623764450000|2021-06-15 13:40:50|722355.1|721355.1|722360.2|721360.2|722363.1|721363.1|722346.3|721346.3|21
1623764460000|2021-06-15 13:41:00|722360.8|721360.8|722342.3|721342.3|722360.8|721360.8|722321.5|721321.5|26
1623764470000|2021-06-15 13:41:10|722344|721344|722330.9|721330.9|722350.2|721350.2|722330.9|721330.9|24
1623764480000|2021-06-15 13:41:20|722339.5|721339.5|722329.4|721329.4|722344|721344|722329.4|721329.4|20
1623764490000|2021-06-15 13:41:30|722334.5|721334.5|722342|721342|722346.2|721346.2|722327.3|721327.3|23
1623764500000|2021-06-15 13:41:40|722344.5|721344.5|722331.7|721331.7|722365.7|721365.7|722321.3|721321.3|26
1623764510000|2021-06-15 13:41:50|722333.2|721333.2|722337.3|721337.3|722348.5|721348.5|722326.8|721326.8|25
1623764520000|2021-06-15 13:42:00|722338.3|721338.3|722325|721325|722344.7|721344.7|722320.4|721320.4|24
1623764530000|2021-06-15 13:42:10|722328.3|721328.3|722332.2|721332.2|722344.3|721344.3|722310.1|721310.1|27
1623764540000|2021-06-15 13:42:20|722321.4|721321.4|722334.7|721334.7|722843.4|721346|722321.4|720843.4|20
1623764550000|2021-06-15 13:42:30|722330.6|721330.6|722335.1|721335.1|722342.3|721342.3|722302.1|721302.1|27
1623764560000|2021-06-15 13:42:40|722340.8|721340.8|722302.2|721302.2|722359|721359|722302.2|721302.2|25
1623764570000|2021-06-15 13:42:50|722309.4|721309.4|722481.5|721481.5|722482.8|721482.8|722300.3|721300.3|27
1623764580000|2021-06-15 13:43:00|722464.8|721464.8|722379.5|721379.5|722943.1|721469.8|722375.7|720941|28
1623764590000|2021-06-15 13:43:10|722379.2|721379.2|722366.5|721366.5|722388.2|721388.2|722354.6|721354.6|21
1623764600000|2021-06-15 13:43:20|722368|721368|722367.3|721367.3|722372.1|721372.1|722342.9|721342.9|27
1623764610000|2021-06-15 13:43:30|722370.2|721370.2|722371.8|721371.8|722398.6|721398.6|722370.2|721370.2|23
1623764620000|2021-06-15 13:43:40|722383.7|721383.7|722383|721383|722390.8|721390.8|722375.6|721375.6|28
1623764630000|2021-06-15 13:43:50|722383.3|721383.3|722377.9|721377.9|722383.8|721383.8|722370.1|721370.1|22
1623764640000|2021-06-15 13:44:00|722376.6|721376.6|722339.8|721339.8|722377.8|721377.8|722325.4|721325.4|25
1623764650000|2021-06-15 13:44:10|722341.9|721341.9|722343.4|721343.4|722374.9|721374.9|722341.9|721341.9|23
1623764660000|2021-06-15 13:44:20|722336.3|721336.3|722341|721341|722350.3|721350.3|722335.6|721335.6|21
1623764670000|2021-06-15 13:44:30|722338.4|721338.4|722314.2|721314.2|722826.5|721341.5|722312.9|720826.5|20
1623764680000|2021-06-15 13:44:40|722313.3|721313.3|722817.5|720817.5|722826.3|721321.2|722280.9|720817.5|17
1623764690000|2021-06-15 13:44:50|722319.4|721319.4|722279.2|721279.2|722324|721324|722279|721279|18
1623764700000|2021-06-15 13:45:00|722291.8|721291.8|722322.5|721322.5|722339.8|721339.8|722270|721270|27
1623764710000|2021-06-15 13:45:10|722310.1|721310.1|722315.9|721315.9|722322.4|721322.4|722275.5|721275.5|20
1623764720000|2021-06-15 13:45:20|722316.6|721316.6|722331.4|721331.4|722345.3|721345.3|722316.5|721316.5|24
1623764730000|2021-06-15 13:45:30|722333|721333|722312.1|721312.1|722824.5|721334.9|722303.5|720815.5|16
1623764740000|2021-06-15 13:45:40|722311.5|721311.5|722300.7|721300.7|722321.6|721321.6|722289.1|721289.1|20
1623764750000|2021-06-15 13:45:50|722299.3|721299.3|722227.4|721227.4|722307.1|721307.1|722226.9|721226.9|18
1623764760000|2021-06-15 13:46:00|722226.7|721226.7|722203.4|721203.4|722239.2|721239.2|722193.1|721193.1|26
1623764770000|2021-06-15 13:46:10|722212.9|721212.9|722210.2|721210.2|722222.6|721222.6|722196.7|721196.7|19
1623764780000|2021-06-15 13:46:20|722214.6|721214.6|722244.8|721244.8|722248.4|721248.4|722214.6|721214.6|23
1623764790000|2021-06-15 13:46:30|722248.9|721248.9|722346|721346|722350.1|721350.1|722248.9|721248.9|19
1623764800000|2021-06-15 13:46:40|722349.2|721349.2|722344.9|721344.9|722350.6|721350.6|722340.9|721340.9|24
1623764810000|2021-06-15 13:46:50|722344.6|721344.6|722319.8|721319.8|722344.6|721344.6|722305.2|721305.2|25
1623764820000|2021-06-15 13:47:00|722318.3|721318.3|722317.1|721317.1|722331.4|721331.4|722311.2|721311.2|24
1623764830000|2021-06-15 13:47:10|722315.9|721315.9|722339.9|721339.9|722831.2|721344.9|722315.5|720830.2|22
1623764840000|2021-06-15 13:47:20|722337.4|721337.4|722331.7|721331.7|722351.7|721351.7|722303.9|721303.9|23
1623764850000|2021-06-15 13:47:30|722350.8|721350.8|722351.2|721351.2|722351.2|721351.2|722341|721341|8
1623764860000|2021-06-15 13:47:40|722349.7|721349.7|722329|721329|722353.6|721353.6|722327|721327|21
1623764870000|2021-06-15 13:47:50|722326|721326|722294.7|721294.7|722337|721337|722294.7|721294.7|23
1623764880000|2021-06-15 13:48:00|722294.9|721294.9|722314.8|721314.8|722316.8|721316.8|722293|721293|18
1623764890000|2021-06-15 13:48:10|722315.5|721315.5|722310.5|721310.5|722345.8|721345.8|722298.8|721298.8|18
1623764900000|2021-06-15 13:48:20|722310.8|721310.8|722340.4|721340.4|722340.4|721340.4|722288.3|721288.3|21
1623764910000|2021-06-15 13:48:30|722334.6|721334.6|722392.2|721392.2|722400|721400|722334.6|721334.6|26
1623764920000|2021-06-15 13:48:40|722393|721393|722334.8|721334.8|722393|721393|722328.5|721328.5|25
1623764930000|2021-06-15 13:48:50|722334.7|721334.7|722344.3|721344.3|722347.5|721347.5|722334.7|721334.7|22
1623764940000|2021-06-15 13:49:00|722343.8|721343.8|722362.4|721362.4|722364.2|721364.2|722342.7|721342.7|22
1623764950000|2021-06-15 13:49:10|722340.5|721340.5|722344.2|721344.2|722354.5|721354.5|722316.4|721316.4|21
1623764960000|2021-06-15 13:49:20|722346.8|721346.8|722295.4|721295.4|722811.5|721346.8|722281.2|720811.5|25
1623764970000|2021-06-15 13:49:30|722293.2|721293.2|722262.5|721262.5|722766.7|721293.2|722234.8|720759.8|20
1623764980000|2021-06-15 13:49:40|722264.4|721264.4|722214.2|721214.2|722277.4|721277.4|722214.2|721214.2|23
1623764990000|2021-06-15 13:49:50|722212.1|721212.1|722240.8|721240.8|722243.5|721243.5|722185.2|721185.2|27
1623765000000|2021-06-15 13:50:00|722248.5|721248.5|722224.4|721224.4|722260.6|721260.6|722222.9|721222.9|24
1623765010000|2021-06-15 13:50:10|722224.3|721224.3|722296.6|721296.6|722296.6|721296.6|722222.4|721222.4|25
1623765020000|2021-06-15 13:50:20|722271|721271|722322.8|721322.8|722327|721327|722247.2|721247.2|23
1623765030000|2021-06-15 13:50:30|722328.3|721328.3|722271|721271|722754.3|721328.8|722252.4|720754.3|22
1623765040000|2021-06-15 13:50:40|722256.1|721256.1|722304.9|721304.9|722307.9|721307.9|722256.1|721256.1|23
1623765050000|2021-06-15 13:50:50|722311.5|721311.5|722295.4|721295.4|722316.6|721316.6|722295.4|721295.4|21
1623765060000|2021-06-15 13:51:00|722297.6|721297.6|722302.4|721302.4|722304.9|721304.9|722292.7|721292.7|15
1623765070000|2021-06-15 13:51:10|722308.9|721308.9|722310.4|721310.4|722313.3|721313.3|722304|721304|15
1623765080000|2021-06-15 13:51:20|722309.9|721309.9|722314.4|721314.4|722316.7|721316.7|722306.4|721306.4|18
1623765090000|2021-06-15 13:51:30|722314.7|721314.7|722336.7|721336.7|722338.8|721338.8|722307.3|721307.3|19
1623765100000|2021-06-15 13:51:40|722333.3|721333.3|722376.7|721376.7|722878.4|721388.9|722333.3|720861.2|27
1623765110000|2021-06-15 13:51:50|722372.4|721372.4|722377.7|721377.7|722872.7|721402.5|722370.9|720870|23
1623765120000|2021-06-15 13:52:00|722377.1|721377.1|722375.6|721375.6|722384.5|721384.5|722373.5|721373.5|20
1623765130000|2021-06-15 13:52:10|722377.6|721377.6|722322.8|721322.8|722377.6|721377.6|722313.5|721313.5|28
1623765140000|2021-06-15 13:52:20|722323.8|721323.8|722315.6|721315.6|722331.9|721331.9|722309.7|721309.7|23
1623765150000|2021-06-15 13:52:30|722308|721308|722327.5|721327.5|722328.3|721328.3|722304|721304|19
1623765160000|2021-06-15 13:52:40|722326.8|721326.8|722335.8|721335.8|722339.8|721339.8|722313.4|721313.4|22
1623765170000|2021-06-15 13:52:50|722335.9|721335.9|722331.1|721331.1|722337.5|721337.5|722325.2|721325.2|20
1623765180000|2021-06-15 13:53:00|722333|721333|722315.2|721315.2|722354.4|721354.4|722296.7|721296.7|23
1623765190000|2021-06-15 13:53:10|722316.2|721316.2|722310.1|721310.1|722318.4|721318.4|722308.5|721308.5|16
1623765200000|2021-06-15 13:53:20|722304.5|721304.5|722310|721310|722315.7|721315.7|722300.2|721300.2|17
1623765210000|2021-06-15 13:53:30|722307.8|721307.8|722275.8|721275.8|722334|721334|722266.7|721266.7|26
1623765220000|2021-06-15 13:53:40|722279.1|721279.1|722297.3|721297.3|722303.1|721303.1|722279.1|721279.1|20
1623765230000|2021-06-15 13:53:50|722294.9|721294.9|722290.8|721290.8|722300.3|721300.3|722290.8|721290.8|23
1623765240000|2021-06-15 13:54:00|722291.7|721291.7|722290.5|721290.5|722292.6|721292.6|722289.3|721289.3|18
1623765250000|2021-06-15 13:54:10|722291.7|721291.7|722282.2|721282.2|722300.2|721300.2|722282.2|721282.2|19
1623765260000|2021-06-15 13:54:20|722278.6|721278.6|722281.4|721281.4|722299.7|721299.7|722276.9|721276.9|25
1623765270000|2021-06-15 13:54:30|722283.8|721283.8|722270|721270|722286.6|721286.6|722256.7|721256.7|31
1623765280000|2021-06-15 13:54:40|722269.1|721269.1|722314.5|721314.5|722324.9|721324.9|722269.1|721269.1|33
1623765290000|2021-06-15 13:54:50|722312.3|721312.3|722311.8|721311.8|722811|721315.7|722297|720810.5|31
1623765300000|2021-06-15 13:55:00|722308.9|721308.9|722294.7|721294.7|722315.4|721315.4|722294.5|721294.5|31
1623765310000|2021-06-15 13:55:10|722294.4|721294.4|722336.2|721336.2|722341.9|721341.9|722294.4|721294.4|29
1623765320000|2021-06-15 13:55:20|722333.4|721333.4|722371.1|721371.1|722373.1|721373.1|722331|721331|30
1623765330000|2021-06-15 13:55:30|722873|720873|722463.9|721463.9|722876.6|721473.3|722402|720872.6|24
1623765340000|2021-06-15 13:55:40|722465.6|721465.6|722462.8|721462.8|722475.7|721475.7|722454.6|721454.6|29
1623765350000|2021-06-15 13:55:50|722462.1|721462.1|722415.6|721415.6|722462.1|721462.1|722414.5|721414.5|30
1623765360000|2021-06-15 13:56:00|722422.6|721422.6|722503.3|721503.3|722504.3|721504.3|722422.6|721422.6|37
1623765370000|2021-06-15 13:56:10|722503.8|721503.8|722482.8|721482.8|722507.5|721507.5|722450.5|721450.5|29
1623765380000|2021-06-15 13:56:20|722485.8|721485.8|722504.8|721504.8|722517.7|721517.7|722483.5|721483.5|30
1623765390000|2021-06-15 13:56:30|722507.5|721507.5|722488.4|721488.4|722537.9|721537.9|722487.5|721487.5|35
1623765400000|2021-06-15 13:56:40|722482.7|721482.7|722506.2|721506.2|722507.9|721507.9|722471|721471|30
1623765410000|2021-06-15 13:56:50|722517.1|721517.1|722501.5|721501.5|722517.1|721517.1|722491|721491|17
1623765420000|2021-06-15 13:57:00|722503.5|721503.5|722572.8|721572.8|723068.5|721575.2|722497.3|721066.4|24
1623765430000|2021-06-15 13:57:10|722573.1|721573.1|722574.1|721574.1|722580.1|721580.1|722569.4|721569.4|26
1623765440000|2021-06-15 13:57:20|722576.6|721576.6|722740.8|721740.8|722745.1|721745.1|722576.4|721576.4|35
1623765450000|2021-06-15 13:57:30|722740|721740|723285.1|721285.1|723285.1|721801.6|722730.5|721270.4|29
1623765460000|2021-06-15 13:57:40|723289.9|721289.9|722775.6|721775.6|723307.8|721815.1|722773.2|721275.6|34
1623765470000|2021-06-15 13:57:50|722768.9|721768.9|722792.8|721792.8|722821|721821|722768.9|721768.9|31
1623765480000|2021-06-15 13:58:00|722799.1|721799.1|723244.4|721244.4|723333.9|721853.4|722731.7|721235.1|33
1623765490000|2021-06-15 13:58:10|723240.1|721240.1|722837.6|721837.6|723345.8|721842.5|722754.9|721240.1|24
1623765500000|2021-06-15 13:58:20|722836.4|721836.4|722814.1|721814.1|723346.8|721839.7|722810.4|721322.6|33
1623765510000|2021-06-15 13:58:30|722815.7|721815.7|722819.4|721819.4|722830|721830|722812|721812|30
1623765520000|2021-06-15 13:58:40|722818|721818|722803.3|721803.3|722836.1|721836.1|722803.2|721803.2|27
1623765530000|2021-06-15 13:58:50|722800.3|721800.3|722665.4|721665.4|723223|721809.1|722665.4|721203.1|31
1623765540000|2021-06-15 13:59:00|722656.6|721656.6|723115.7|721115.7|723158.3|721656.6|722622.2|721112.7|32
1623765550000|2021-06-15 13:59:10|723116|721116|722629|721629|723116.2|721631.7|722607.7|721116|28
1623765560000|2021-06-15 13:59:20|722628.9|721628.9|722536.7|721536.7|723126.2|721632.6|722535.8|721036.1|31
1623765570000|2021-06-15 13:59:30|722537.8|721537.8|723022.4|721022.4|723049.6|721542.5|722475.4|721001.9|25
1623765580000|2021-06-15 13:59:40|723027.3|721027.3|722509|721509|723031.2|721509|722492.5|721011.7|18
1623765590000|2021-06-15 13:59:50|722523.8|721523.8|723030.3|721030.3|723042.9|721523.8|722491.2|721007.9|21
1623765600000|2021-06-15 14:00:00|722503.1|721503.1|722457.8|721457.8|723032.2|721536.3|722438.6|721014.2|32
1623765610000|2021-06-15 14:00:10|722471|721471|723086.3|721086.3|723089.9|721590.6|722460.3|721039.7|36
1623765620000|2021-06-15 14:00:20|723084.2|721084.2|722591.1|721591.1|723090.3|721609.3|722581.8|721084.1|29
1623765630000|2021-06-15 14:00:30|722592.3|721592.3|723096.2|721096.2|723118|721595.6|722576.7|721089.9|23
1623765640000|2021-06-15 14:00:40|723113|721113|722480.4|721480.4|723119|721615.4|722480.1|720964.8|28
1623765650000|2021-06-15 14:00:50|722480.2|721480.2|722534.6|721534.6|723044.1|721542|722480.2|721023|26
1623765660000|2021-06-15 14:01:00|722535.3|721535.3|722567.2|721567.2|723067.6|721576.5|722535.3|721041|29
1623765670000|2021-06-15 14:01:10|722563.9|721563.9|722540.7|721540.7|722563.9|721563.9|722528.2|721528.2|36
1623765680000|2021-06-15 14:01:20|722550.2|721550.2|722566.3|721566.3|723065.1|721567.1|722550.2|721053.4|36
1623765690000|2021-06-15 14:01:30|722569|721569|722575.5|721575.5|722579.2|721579.2|722556.9|721556.9|33
1623765700000|2021-06-15 14:01:40|722573.2|721573.2|722529.6|721529.6|722582.3|721582.3|722522.1|721522.1|26
1623765710000|2021-06-15 14:01:50|722530.7|721530.7|722502.8|721502.8|722530.7|721530.7|722496.8|721496.8|22
1623765720000|2021-06-15 14:02:00|722502.5|721502.5|722564.2|721564.2|723086|721586.5|722502.5|721068.8|35
1623765730000|2021-06-15 14:02:10|722565.9|721565.9|722568.7|721568.7|722588.4|721588.4|722551.7|721551.7|34
1623765740000|2021-06-15 14:02:20|723063.5|721063.5|722610.1|721610.1|723063.5|721636.9|722608.6|721063.5|31
1623765750000|2021-06-15 14:02:30|722611.6|721611.6|722652.6|721652.6|722653.7|721653.7|722611.6|721611.6|34
1623765760000|2021-06-15 14:02:40|722650|721650|722602.2|721602.2|722667.7|721667.7|722602.2|721602.2|35
1623765770000|2021-06-15 14:02:50|722613.3|721613.3|722665.7|721665.7|722678.7|721678.7|722613.3|721613.3|30
1623765780000|2021-06-15 14:03:00|722670.8|721670.8|722703.3|721703.3|722708.7|721708.7|722662.4|721662.4|32
1623765790000|2021-06-15 14:03:10|722705.6|721705.6|722742.2|721742.2|722792.1|721792.1|722699.2|721699.2|35
1623765800000|2021-06-15 14:03:20|722747.8|721747.8|722744.9|721744.9|722767.7|721767.7|722739.1|721739.1|35
1623765810000|2021-06-15 14:03:30|722748.2|721748.2|722750.7|721750.7|722774.2|721774.2|722724.4|721724.4|30
1623765820000|2021-06-15 14:03:40|722749.8|721749.8|722746.6|721746.6|722761.6|721761.6|722737.7|721737.7|22
1623765830000|2021-06-15 14:03:50|722740.9|721740.9|722644.5|721644.5|722760.1|721760.1|722644.5|721644.5|34
1623765840000|2021-06-15 14:04:00|722655.9|721655.9|722637.5|721637.5|722673.5|721673.5|722617.7|721617.7|35
1623765850000|2021-06-15 14:04:10|722640.7|721640.7|722656.8|721656.8|722695.8|721695.8|722640.7|721640.7|31
1623765860000|2021-06-15 14:04:20|722653.4|721653.4|722626.9|721626.9|722657.1|721657.1|722613.3|721613.3|26
1623765870000|2021-06-15 14:04:30|722627.9|721627.9|722636.7|721636.7|722668.2|721668.2|722613.7|721613.7|30
1623765880000|2021-06-15 14:04:40|722628.9|721628.9|722646.8|721646.8|722653.5|721653.5|722628.9|721628.9|30
1623765890000|2021-06-15 14:04:50|722643|721643|722637|721637|723141.8|721643.9|722607.5|721128.7|29
1623765900000|2021-06-15 14:05:00|722644.7|721644.7|722614.4|721614.4|722668.8|721668.8|722578|721578|36
1623765910000|2021-06-15 14:05:10|723130.5|721130.5|722629.6|721629.6|723141.5|721633.6|722590.4|721129.5|23
1623765920000|2021-06-15 14:05:20|722625|721625|722614|721614|722630.1|721630.1|722585.1|721585.1|24
1623765930000|2021-06-15 14:05:30|722612|721612|722610.7|721610.7|722633.7|721633.7|722610.7|721610.7|25
1623765940000|2021-06-15 14:05:40|722611.1|721611.1|722637.3|721637.3|722641.1|721641.1|722611.1|721611.1|25
1623765950000|2021-06-15 14:05:50|722635.2|721635.2|722628|721628|722643.6|721643.6|722614|721614|26
1623765960000|2021-06-15 14:06:00|722625.8|721625.8|722623.2|721623.2|722631.8|721631.8|722617.1|721617.1|23
1623765970000|2021-06-15 14:06:10|722614.9|721614.9|722603.8|721603.8|722618.4|721618.4|722577.5|721577.5|24
1623765980000|2021-06-15 14:06:20|722596.9|721596.9|722643.6|721643.6|722648|721648|722573.4|721573.4|31
1623765990000|2021-06-15 14:06:30|722638.5|721638.5|722645.7|721645.7|722645.7|721645.7|722625.5|721625.5|23
1623766000000|2021-06-15 14:06:40|722643.3|721643.3|722630.4|721630.4|722659.1|721659.1|722627.5|721627.5|30
1623766010000|2021-06-15 14:06:50|722630.9|721630.9|722635.3|721635.3|722647.9|721647.9|722625.7|721625.7|32
1623766020000|2021-06-15 14:07:00|722636.2|721636.2|722674.6|721674.6|722676|721676|722636.2|721636.2|26
1623766030000|2021-06-15 14:07:10|722681|721681|722734.5|721734.5|722763.9|721763.9|722681|721681|24
1623766040000|2021-06-15 14:07:20|722730.9|721730.9|722860.4|721860.4|722861.4|721861.4|722730.9|721730.9|30
1623766050000|2021-06-15 14:07:30|722856.8|721856.8|722951.7|721951.7|722951.7|721951.7|722776.7|721776.7|33
1623766060000|2021-06-15 14:07:40|722959.1|721959.1|723606.8|721606.8|723606.8|722089.8|722959.1|721472.6|39
1623766070000|2021-06-15 14:07:50|723102.5|722102.5|723432.5|721432.5|723582.9|722105.8|722909|721412.9|36
1623766080000|2021-06-15 14:08:00|723427.2|721427.2|722911.3|721911.3|723452.8|721935|722901.9|721419.5|31
1623766090000|2021-06-15 14:08:10|723421.1|721421.1|722898.6|721898.6|723458|721945.1|722863.8|721381.6|37
1623766100000|2021-06-15 14:08:20|723403|721403|723452.1|721452.1|723513.9|721990.4|722977.5|721402.9|33
1623766110000|2021-06-15 14:08:30|723455.5|721455.5|723433.4|721433.4|723456.8|721456.8|723433.4|721433.4|31
1623766120000|2021-06-15 14:08:40|723433|721433|722913.8|721913.8|723433|721913.8|722869.7|721402.7|31
1623766130000|2021-06-15 14:08:50|722914.6|721914.6|723441.2|721441.2|723442.8|721933.3|722881.1|721426.7|27
1623766140000|2021-06-15 14:09:00|723394.6|721394.6|722833.7|721833.7|723394.6|721897.1|722833.7|721336.1|33
1623766150000|2021-06-15 14:09:10|722853.2|721853.2|722800.5|721800.5|722853.2|721853.2|722796.6|721796.6|33
1623766160000|2021-06-15 14:09:20|722798.4|721798.4|723220.3|721220.3|723220.3|721812.8|722704.3|721214.4|33
1623766170000|2021-06-15 14:09:30|723221.6|721221.6|722683.1|721683.1|723223.9|721683.1|722668.3|721168|32
1623766180000|2021-06-15 14:09:40|722683.4|721683.4|722639.3|721639.3|723096.8|721693.9|722601.8|721096.8|31
1623766190000|2021-06-15 14:09:50|722639|721639|723126.2|721126.2|723156.2|721653.5|722614.4|721121.8|33
1623766200000|2021-06-15 14:10:00|723127.4|721127.4|722684.3|721684.3|723136.2|721693.2|722638.2|721127.4|33
1623766210000|2021-06-15 14:10:10|722696.3|721696.3|722703.1|721703.1|722703.1|721703.1|722665.3|721665.3|33
1623766220000|2021-06-15 14:10:20|722695.1|721695.1|722768.2|721768.2|722769.3|721769.3|722690.9|721690.9|30
1623766230000|2021-06-15 14:10:30|722765.2|721765.2|722751.1|721751.1|722771.2|721771.2|722722.1|721722.1|32
1623766240000|2021-06-15 14:10:40|722753.2|721753.2|722779.6|721779.6|722779.8|721779.8|722753.2|721753.2|25
1623766250000|2021-06-15 14:10:50|722785.9|721785.9|722793.7|721793.7|722797.7|721797.7|722750.9|721750.9|29
1623766260000|2021-06-15 14:11:00|722802|721802|722777.6|721777.6|722845.7|721845.7|722768.4|721768.4|35
1623766270000|2021-06-15 14:11:10|722783.2|721783.2|722720|721720|722789.2|721789.2|722720|721720|33
1623766280000|2021-06-15 14:11:20|722742.2|721742.2|722743|721743|723234|721778.9|722717|721226|33
1623766290000|2021-06-15 14:11:30|722751.6|721751.6|722708.5|721708.5|722761.5|721761.5|722707.3|721707.3|30
1623766300000|2021-06-15 14:11:40|722697.9|721697.9|723201.2|721201.2|723203.2|721743.6|722664.4|721176.4|35
1623766310000|2021-06-15 14:11:50|722711|721711|722700.6|721700.6|723200.9|721751|722700.6|721192|24
1623766320000|2021-06-15 14:12:00|722722.3|721722.3|722691.7|721691.7|723217.3|721727.9|722691.7|721201.1|33
1623766330000|2021-06-15 14:12:10|722704.8|721704.8|722719|721719|723210|721744.8|722704.8|721194.2|24
1623766340000|2021-06-15 14:12:20|722721.5|721721.5|722702.9|721702.9|723219.7|721731.5|722690.3|721199.9|36
1623766350000|2021-06-15 14:12:30|722696.8|721696.8|722704.6|721704.6|723185.9|721726.2|722694.1|721184.8|26
1623766360000|2021-06-15 14:12:40|722717.1|721717.1|722721.4|721721.4|723210.9|721747.8|722693.2|721210.9|30
1623766370000|2021-06-15 14:12:50|722737.8|721737.8|722737.7|721737.7|722743.7|721743.7|722712.2|721712.2|22
1623766380000|2021-06-15 14:13:00|722729|721729|722734.9|721734.9|722745.3|721745.3|722719.3|721719.3|31
1623766390000|2021-06-15 14:13:10|722735.4|721735.4|722730.7|721730.7|722743.4|721743.4|722729.8|721729.8|24
1623766400000|2021-06-15 14:13:20|722730.9|721730.9|722709.5|721709.5|722732.7|721732.7|722704.4|721704.4|36
1623766410000|2021-06-15 14:13:30|722703.6|721703.6|722786.1|721786.1|723314.3|721812.3|722703.6|721308.4|34
1623766420000|2021-06-15 14:13:40|722783.4|721783.4|722791.7|721791.7|723306|721799.5|722776.7|721294.5|29
1623766430000|2021-06-15 14:13:50|722798.3|721798.3|722814.1|721814.1|723363.2|721865.7|722777.2|721363.2|39
1623766440000|2021-06-15 14:14:00|722815.2|721815.2|722765.4|721765.4|723284.1|721816|722746|721260|40
1623766450000|2021-06-15 14:14:10|722770.6|721770.6|722724.5|721724.5|722772.2|721772.2|722718.9|721718.9|29
1623766460000|2021-06-15 14:14:20|722726.2|721726.2|722784.7|721784.7|722795|721795|722719.5|721719.5|30
1623766470000|2021-06-15 14:14:30|722786.8|721786.8|722764.1|721764.1|722786.8|721786.8|722763.6|721763.6|25
1623766480000|2021-06-15 14:14:40|722764.9|721764.9|722745.5|721745.5|722764.9|721764.9|722743.7|721743.7|29
1623766490000|2021-06-15 14:14:50|722748.7|721748.7|722747.6|721747.6|722748.7|721748.7|722733.9|721733.9|18
1623766500000|2021-06-15 14:15:00|722749.2|721749.2|722884.4|721884.4|722890.4|721890.4|722743|721743|35
1623766510000|2021-06-15 14:15:10|722881.7|721881.7|722858.5|721858.5|722932.5|721932.5|722852.7|721852.7|35
1623766520000|2021-06-15 14:15:20|722855.4|721855.4|722969.1|721969.1|723502.7|721992.9|722854|721475.3|39
1623766530000|2021-06-15 14:15:30|722926|721926|722749.1|721749.1|723261.2|721926.5|722745.7|721261.2|36
1623766540000|2021-06-15 14:15:40|722742.2|721742.2|722705.9|721705.9|722780.7|721780.7|722705.9|721705.9|27
1623766550000|2021-06-15 14:15:50|722707.8|721707.8|723270.7|721270.7|723270.7|721774.2|722707.8|721250.4|32
1623766560000|2021-06-15 14:16:00|723260.5|721260.5|722779.1|721779.1|723276.4|721779.9|722757.3|721258.3|32
1623766570000|2021-06-15 14:16:10|722781.1|721781.1|722776.9|721776.9|722854.1|721854.1|722765.3|721765.3|36
1623766580000|2021-06-15 14:16:20|722772.6|721772.6|722727.7|721727.7|722772.6|721772.6|722721.3|721721.3|39
1623766590000|2021-06-15 14:16:30|722725.1|721725.1|722718.7|721718.7|722760.5|721760.5|722718.7|721718.7|28
1623766600000|2021-06-15 14:16:40|722720.9|721720.9|722746.7|721746.7|722746.7|721746.7|722717.1|721717.1|27
1623766610000|2021-06-15 14:16:50|722743.2|721743.2|722737.9|721737.9|722744.2|721744.2|722720.3|721720.3|23
1623766620000|2021-06-15 14:17:00|722727.2|721727.2|722762.2|721762.2|722766|721766|722727.2|721727.2|29
1623766630000|2021-06-15 14:17:10|722742.4|721742.4|722733.9|721733.9|722760.8|721760.8|722724|721724|30
1623766640000|2021-06-15 14:17:20|722725|721725|722773.3|721773.3|722822.2|721822.2|722725|721725|33
1623766650000|2021-06-15 14:17:30|722766.6|721766.6|722799|721799|723297|721814|722737.5|721297|34
1623766660000|2021-06-15 14:17:40|722805.3|721805.3|722778.6|721778.6|722871.4|721871.4|722778.6|721778.6|27
1623766670000|2021-06-15 14:17:50|722787.4|721787.4|722791.9|721791.9|722806.8|721806.8|722781.7|721781.7|30
1623766680000|2021-06-15 14:18:00|722789.6|721789.6|722804.4|721804.4|722813.3|721813.3|722773.2|721773.2|31
1623766690000|2021-06-15 14:18:10|722815.6|721815.6|722822.6|721822.6|723297.3|721841.5|722779.3|721293.9|29
1623766700000|2021-06-15 14:18:20|722811.2|721811.2|722803.5|721803.5|722811.2|721811.2|722802.5|721802.5|15
1623766710000|2021-06-15 14:18:30|722802.1|721802.1|722808.8|721808.8|722817.1|721817.1|722794|721794|24
1623766720000|2021-06-15 14:18:40|722806|721806|722779.9|721779.9|722815.1|721815.1|722773.1|721773.1|29
1623766730000|2021-06-15 14:18:50|722775.2|721775.2|722789.9|721789.9|723301|721809.7|722767.2|721299|28
1623766740000|2021-06-15 14:19:00|722788.5|721788.5|722802.1|721802.1|722814.5|721814.5|722767.2|721767.2|33
1623766750000|2021-06-15 14:19:10|722806.3|721806.3|722862.4|721862.4|722863.7|721863.7|722806.3|721806.3|31
1623766760000|2021-06-15 14:19:20|722857.1|721857.1|722892.4|721892.4|722892.4|721892.4|722854.5|721854.5|28
1623766770000|2021-06-15 14:19:30|722893.4|721893.4|722809.4|721809.4|722939.4|721939.4|722808.2|721808.2|34
1623766780000|2021-06-15 14:19:40|722831.1|721831.1|722840.7|721840.7|722903.6|721903.6|722809.4|721809.4|31
1623766790000|2021-06-15 14:19:50|722838.2|721838.2|722794.6|721794.6|722853.3|721853.3|722794.6|721794.6|22
1623766800000|2021-06-15 14:20:00|722796.6|721796.6|722841.1|721841.1|722874.2|721874.2|722791.7|721791.7|33
1623766810000|2021-06-15 14:20:10|722837.8|721837.8|722849.8|721849.8|722862.8|721862.8|722837.8|721837.8|23
1623766820000|2021-06-15 14:20:20|722854.5|721854.5|722857|721857|722857|721857|722828.4|721828.4|25
1623766830000|2021-06-15 14:20:30|722859.3|721859.3|722799.4|721799.4|722860.6|721860.6|722783.4|721783.4|31
1623766840000|2021-06-15 14:20:40|722794.1|721794.1|722799.7|721799.7|722808.2|721808.2|722762.8|721762.8|34
1623766850000|2021-06-15 14:20:50|722801.9|721801.9|722794.3|721794.3|722801.9|721801.9|722771|721771|30
1623766860000|2021-06-15 14:21:00|722783|721783|722853.7|721853.7|722862.1|721862.1|722781.4|721781.4|30
1623766870000|2021-06-15 14:21:10|722852.8|721852.8|722844.2|721844.2|722859.9|721859.9|722833.4|721833.4|30
1623766880000|2021-06-15 14:21:20|722843.9|721843.9|722846.7|721846.7|722858.9|721858.9|722833.8|721833.8|30
1623766890000|2021-06-15 14:21:30|722855.3|721855.3|722848.4|721848.4|722861.7|721861.7|722824.5|721824.5|30
1623766900000|2021-06-15 14:21:40|722831.6|721831.6|722839.1|721839.1|722857.5|721857.5|722814|721814|29
1623766910000|2021-06-15 14:21:50|722832.6|721832.6|722838.7|721838.7|722843.2|721843.2|722815.5|721815.5|25
1623766920000|2021-06-15 14:22:00|722839.9|721839.9|722812.3|721812.3|723312.6|721845.1|722789.3|721312.6|34
1623766930000|2021-06-15 14:22:10|722791.5|721791.5|722799.6|721799.6|723291|721807|722789.6|721291|27
1623766940000|2021-06-15 14:22:20|722789.9|721789.9|722787.1|721787.1|723283.5|721796.4|722766.7|721283.5|33
1623766950000|2021-06-15 14:22:30|722791.7|721791.7|722835.3|721835.3|722858.5|721858.5|722791.7|721791.7|30
1623766960000|2021-06-15 14:22:40|722835.5|721835.5|722874.4|721874.4|722885.7|721885.7|722828.4|721828.4|29
1623766970000|2021-06-15 14:22:50|722876.5|721876.5|723028.6|722028.6|723028.6|722028.6|722873.2|721873.2|35
1623766980000|2021-06-15 14:23:00|723029.8|722029.8|723145.4|722145.4|723151|722151|723025.8|722025.8|36
1623766990000|2021-06-15 14:23:10|723146.8|722146.8|723254.1|722254.1|723738.7|722254.1|723146.8|721727.2|33
1623767000000|2021-06-15 14:23:20|723239.4|722239.4|723247.1|722247.1|723247.1|722247.1|723220.9|722220.9|28
1623767010000|2021-06-15 14:23:30|723238.7|722238.7|723289|722289|723298|722298|723236.5|722236.5|26
1623767020000|2021-06-15 14:23:40|723295.9|722295.9|723311|722311|723325.1|722325.1|723269.5|722269.5|23
1623767030000|2021-06-15 14:23:50|723323.5|722323.5|723429.8|722429.8|723458.7|722458.7|723317.8|722317.8|31
1623767040000|2021-06-15 14:24:00|723434.2|722434.2|724045.7|722045.7|724063.1|722550.9|723432|721922.5|36
1623767050000|2021-06-15 14:24:10|724047.6|722047.6|723514.5|722514.5|724075.4|722551.4|723508.5|722017|32
1623767060000|2021-06-15 14:24:20|723516.6|722516.6|723853.3|721853.3|723877.6|722518.9|723345|721833.4|35
1623767070000|2021-06-15 14:24:30|723850|721850|723888.9|721888.9|723894.8|722403.5|723351.5|721850|30
1623767080000|2021-06-15 14:24:40|723403.3|722403.3|723456.5|722456.5|723942.5|722456.5|723402|721930.4|25
1623767090000|2021-06-15 14:24:50|723454|722454|723459.4|722459.4|723459.4|722459.4|723416.4|722416.4|26
1623767100000|2021-06-15 14:25:00|723451.5|722451.5|723475|722475|723529.9|722529.9|723429.6|722429.6|34
1623767110000|2021-06-15 14:25:10|723459.7|722459.7|723433.6|722433.6|723475.9|722475.9|723433.6|722433.6|27
1623767120000|2021-06-15 14:25:20|723442.1|722442.1|723443.7|722443.7|723445.6|722445.6|723413.7|722413.7|33
1623767130000|2021-06-15 14:25:30|723414.7|722414.7|723362.8|722362.8|723442.7|722442.7|723361.2|722361.2|28
1623767140000|2021-06-15 14:25:40|723347.8|722347.8|723327.6|722327.6|723842.6|722363.6|723324.6|721824.5|31
1623767150000|2021-06-15 14:25:50|723328.9|722328.9|723337.7|722337.7|723343.9|722343.9|723266|722266|33
1623767160000|2021-06-15 14:26:00|723323.7|722323.7|723316.4|722316.4|723343.8|722343.8|723315.1|722315.1|35
1623767170000|2021-06-15 14:26:10|723311.5|722311.5|723192.7|722192.7|723718.8|722314.2|723178.2|721683.7|33
1623767180000|2021-06-15 14:26:20|723195.2|722195.2|723134.4|722134.4|723650.1|722205|723134.4|721650.1|33
1623767190000|2021-06-15 14:26:30|723124.6|722124.6|723131.7|722131.7|723661.6|722152.7|723122.5|721621.1|37
1623767200000|2021-06-15 14:26:40|723135|722135|723705.8|721705.8|723707.3|722213|723135|721673.2|31
1623767210000|2021-06-15 14:26:50|723708.8|721708.8|723715.8|721715.8|723716.5|722211.8|723197.8|721706.5|27
1623767220000|2021-06-15 14:27:00|723717.3|721717.3|723147.6|722147.6|723724.5|722189.7|723147.6|721669|33
1623767230000|2021-06-15 14:27:10|723144.7|722144.7|723173|722173|723184.7|722184.7|723144.7|722144.7|25
1623767240000|2021-06-15 14:27:20|723172.4|722172.4|723172.3|722172.3|723173|722173|723164.2|722164.2|17
1623767250000|2021-06-15 14:27:30|723174|722174|723227.7|722227.7|723739.2|722228.4|723169.2|721728|23
1623767260000|2021-06-15 14:27:40|723229.6|722229.6|723171|722171|723709|722229.6|723170.2|721704|26
1623767270000|2021-06-15 14:27:50|723170.1|722170.1|723077.8|722077.8|723170.1|722170.1|723076.7|722076.7|33
1623767280000|2021-06-15 14:28:00|723068|722068|723009.7|722009.7|723071.9|722071.9|723007.4|722007.4|28
1623767290000|2021-06-15 14:28:10|723011.7|722011.7|723552.5|721552.5|723561.9|722037.6|723011.7|721534.7|28
1623767300000|2021-06-15 14:28:20|723559.7|721559.7|723037.7|722037.7|723560|722053.4|723020.4|721551.2|33
1623767310000|2021-06-15 14:28:30|723556.4|721556.4|723086.4|722086.4|723579.1|722090.4|723036.8|721556.4|31
1623767320000|2021-06-15 14:28:40|723085.3|722085.3|723578.3|721578.3|723580.4|722089.8|723045.9|721535|26
1623767330000|2021-06-15 14:28:50|723580.2|721580.2|723620.1|721620.1|723624.5|722099.3|723084.8|721578.2|34
1623767340000|2021-06-15 14:29:00|723115.5|722115.5|723546.9|721546.9|723584.5|722115.5|723034.8|721546.9|31
1623767350000|2021-06-15 14:29:10|723550.3|721550.3|723507.4|721507.4|723550.3|722028.2|723008.5|721503|25
1623767360000|2021-06-15 14:29:20|723042.9|722042.9|723015.6|722015.6|723526.8|722042.9|723010.9|721515.6|27
1623767370000|2021-06-15 14:29:30|723013.1|722013.1|722970.5|721970.5|723022.9|722022.9|722957.7|721957.7|21
1623767380000|2021-06-15 14:29:40|722965.8|721965.8|722864.2|721864.2|722971.5|721971.5|722852.7|721852.7|24
1623767390000|2021-06-15 14:29:50|722865.7|721865.7|722899.1|721899.1|723412.9|721912.9|722844.2|721363.1|35
1623767400000|2021-06-15 14:30:00|722900|721900|722957|721957|722971.9|721971.9|722898.3|721898.3|32
1623767410000|2021-06-15 14:30:10|722976|721976|723521.8|721521.8|723574.9|722065.6|722962.9|721506.6|37
1623767420000|2021-06-15 14:30:20|723021.9|722021.9|722958.4|721958.4|723521|722021.9|722958.4|721473|32
1623767430000|2021-06-15 14:30:30|722947.5|721947.5|723445.9|721445.9|723466.8|721973.2|722943.9|721443.8|29
1623767440000|2021-06-15 14:30:40|723446.4|721446.4|723379.2|721379.2|723446.4|721928.9|722904.7|721375.2|27
1623767450000|2021-06-15 14:30:50|723394.5|721394.5|723394.6|721394.6|723410.5|721909|722906.6|721386.5|30
1623767460000|2021-06-15 14:31:00|723390.7|721390.7|723361.5|721361.5|723397.3|721880.3|722860.9|721361.5|31
1623767470000|2021-06-15 14:31:10|723342.9|721342.9|722945.5|721945.5|723346.2|721945.5|722908.2|721330.5|26
1623767480000|2021-06-15 14:31:20|722941.7|721941.7|722930.9|721930.9|722945.8|721945.8|722923.5|721923.5|29
1623767490000|2021-06-15 14:31:30|722933.1|721933.1|722963.3|721963.3|723463.7|721972.5|722933.1|721438.4|31
1623767500000|2021-06-15 14:31:40|722964|721964|723609.4|721609.4|723622.5|722113.9|722958.8|721585.7|30
1623767510000|2021-06-15 14:31:50|723603.5|721603.5|723628|721628|723628|721628|723603.5|721603.5|19
1623767520000|2021-06-15 14:32:00|723628.5|721628.5|723614|721614|723633|722133.7|723131.7|721612|33
1623767530000|2021-06-15 14:32:10|723614.9|721614.9|723617.2|721617.2|723625.7|722132.1|723104.2|721607.5|34
1623767540000|2021-06-15 14:32:20|723613.8|721613.8|723602.2|721602.2|723664.4|722161.2|723075.9|721547.7|37
1623767550000|2021-06-15 14:32:30|723593.7|721593.7|723644.2|721644.2|723650.5|722121.6|723092.9|721593.7|34
1623767560000|2021-06-15 14:32:40|723644.6|721644.6|723210.7|722210.7|723709.7|722210.7|723194.6|721644.6|34
1623767570000|2021-06-15 14:32:50|723206.8|722206.8|723216|722216|723216.5|722216.5|723195.1|722195.1|30
1623767580000|2021-06-15 14:33:00|723218.3|722218.3|723214.3|722214.3|723246.4|722246.4|723214.3|722214.3|26
1623767590000|2021-06-15 14:33:10|723211.9|722211.9|723163.7|722163.7|723214.9|722214.9|723157.2|722157.2|28
1623767600000|2021-06-15 14:33:20|723163|722163|723159.2|722159.2|723172.4|722172.4|723159.2|722159.2|21
1623767610000|2021-06-15 14:33:30|723164.9|722164.9|723161.4|722161.4|723170.6|722170.6|723150.2|722150.2|20
1623767620000|2021-06-15 14:33:40|723161.7|722161.7|723176.2|722176.2|723176.2|722176.2|723159.8|722159.8|19
1623767630000|2021-06-15 14:33:50|723165.3|722165.3|723168.7|722168.7|723177.1|722177.1|723160.6|722160.6|33
1623767640000|2021-06-15 14:34:00|723136.7|722136.7|723106.3|722106.3|723608.3|722136.7|723090.6|721600.3|39
1623767650000|2021-06-15 14:34:10|723104.1|722104.1|723634.8|721634.8|723635.6|722106.1|723102.4|721592.2|37
1623767660000|2021-06-15 14:34:20|723138.8|722138.8|723162.3|722162.3|723167.4|722167.4|723137.1|722137.1|26
1623767670000|2021-06-15 14:34:30|723164.3|722164.3|723151.9|722151.9|723172.7|722172.7|723150.9|722150.9|22
1623767680000|2021-06-15 14:34:40|723150|722150|723173.8|722173.8|723174.3|722174.3|723150|722150|21
1623767690000|2021-06-15 14:34:50|723173.2|722173.2|723258.6|722258.6|723266.1|722266.1|723170.8|722170.8|29
1623767700000|2021-06-15 14:35:00|723255.9|722255.9|723337.2|722337.2|723835.3|722345|723255.9|721821.3|35
1623767710000|2021-06-15 14:35:10|723332.6|722332.6|723322|722322|723339.1|722339.1|723315.7|722315.7|31
1623767720000|2021-06-15 14:35:20|723318.7|722318.7|723303.6|722303.6|723318.7|722318.7|723271.5|722271.5|28
1623767730000|2021-06-15 14:35:30|723302.3|722302.3|723324.6|722324.6|723324.6|722324.6|723284.9|722284.9|32
1623767740000|2021-06-15 14:35:40|723325.6|722325.6|723367.2|722367.2|723367.2|722367.2|723324.5|722324.5|37
1623767750000|2021-06-15 14:35:50|723366.6|722366.6|723364.6|722364.6|723863.5|722368.7|723350.7|721854.2|27
1623767760000|2021-06-15 14:36:00|723364.7|722364.7|723353.7|722353.7|723364.7|722364.7|723352|722352|18
1623767770000|2021-06-15 14:36:10|723353.1|722353.1|723340.5|722340.5|723363.8|722363.8|723334.4|722334.4|20
1623767780000|2021-06-15 14:36:20|723338.2|722338.2|723322.2|722322.2|723338.2|722338.2|723314.7|722314.7|24
1623767790000|2021-06-15 14:36:30|723325.9|722325.9|723268|722268|723325.9|722325.9|723264.2|722264.2|33
1623767800000|2021-06-15 14:36:40|723271.8|722271.8|723283.4|722283.4|723290.4|722290.4|723270.3|722270.3|37
1623767810000|2021-06-15 14:36:50|723281.5|722281.5|723287.9|722287.9|723290.1|722290.1|723279.5|722279.5|32
1623767820000|2021-06-15 14:37:00|723284.7|722284.7|723284.6|722284.6|723284.7|722284.7|723247|722247|39
1623767830000|2021-06-15 14:37:10|723275.8|722275.8|723277.3|722277.3|723286.1|722286.1|723269.7|722269.7|20
1623767840000|2021-06-15 14:37:20|723290.1|722290.1|723440.9|722440.9|723440.9|722440.9|723280.6|722280.6|30
1623767850000|2021-06-15 14:37:30|723440.2|722440.2|723447.8|722447.8|723454.7|722454.7|723420.3|722420.3|33
1623767860000|2021-06-15 14:37:40|723449.8|722449.8|723424.1|722424.1|723452.7|722452.7|723422.7|722422.7|28
1623767870000|2021-06-15 14:37:50|723370.5|722370.5|723408|722408|723908.5|722440|723370.5|721908.5|33
1623767880000|2021-06-15 14:38:00|723407.2|722407.2|723455.7|722455.7|723455.7|722455.7|723407.1|722407.1|30
1623767890000|2021-06-15 14:38:10|723454.9|722454.9|723419.2|722419.2|723458.5|722458.5|723411.6|722411.6|31
1623767900000|2021-06-15 14:38:20|723413|722413|723437.8|722437.8|723938.7|722440.4|723406.9|721936.7|34
1623767910000|2021-06-15 14:38:30|723440.4|722440.4|723411|722411|723445.3|722445.3|723411|722411|30
1623767920000|2021-06-15 14:38:40|723408.5|722408.5|723414.5|722414.5|723418.6|722418.6|723408.5|722408.5|17
1623767930000|2021-06-15 14:38:50|723413|722413|723428|722428|723428.7|722428.7|723412.3|722412.3|23
1623767940000|2021-06-15 14:39:00|723423.2|722423.2|723413.3|722413.3|723428.5|722428.5|723409.6|722409.6|26
1623767950000|2021-06-15 14:39:10|723412.6|722412.6|723423.2|722423.2|723424.2|722424.2|723394.4|722394.4|28
1623767960000|2021-06-15 14:39:20|723426.9|722426.9|723428.5|722428.5|723435.1|722435.1|723419.5|722419.5|25
1623767970000|2021-06-15 14:39:30|723429|722429|723402.2|722402.2|723431.9|722431.9|723402.2|722402.2|34
1623767980000|2021-06-15 14:39:40|723398.5|722398.5|723411.2|722411.2|723915.5|722426.9|723392.8|721915.5|26
1623767990000|2021-06-15 14:39:50|723407.4|722407.4|723399|722399|723413.1|722413.1|723394.3|722394.3|25
1623768000000|2021-06-15 14:40:00|723397.8|722397.8|723444.5|722444.5|723922.5|722450.1|723397.8|721918|30
1623768010000|2021-06-15 14:40:10|723438.1|722438.1|723459.5|722459.5|723483.7|722483.7|723438.1|722438.1|33
1623768020000|2021-06-15 14:40:20|723460.8|722460.8|723457|722457|723472.1|722472.1|723448.5|722448.5|24
1623768030000|2021-06-15 14:40:30|723455.6|722455.6|723451.2|722451.2|723462.3|722462.3|723451.2|722451.2|21
1623768040000|2021-06-15 14:40:40|723453.1|722453.1|723456.3|722456.3|723459.5|722459.5|723453.1|722453.1|20
1623768050000|2021-06-15 14:40:50|723459.2|722459.2|723415.3|722415.3|723910.6|722459.2|723413.6|721901.3|23
1623768060000|2021-06-15 14:41:00|723418.6|722418.6|723432|722432|723434.8|722434.8|723412.1|722412.1|31
1623768070000|2021-06-15 14:41:10|723430|722430|723451|722451|723466.1|722466.1|723430|722430|38
1623768080000|2021-06-15 14:41:20|723469.8|722469.8|723471|722471|723491.3|722491.3|723469.8|722469.8|30
1623768090000|2021-06-15 14:41:30|723468.5|722468.5|723479.6|722479.6|723486.8|722486.8|723440.7|722440.7|27
1623768100000|2021-06-15 14:41:40|723486.4|722486.4|723452.5|722452.5|723496.3|722496.3|723438.1|722438.1|30
1623768110000|2021-06-15 14:41:50|723450.8|722450.8|723448.2|722448.2|723459.7|722459.7|723443.4|722443.4|26
1623768120000|2021-06-15 14:42:00|723446.9|722446.9|723365.8|722365.8|723468.9|722468.9|723360.4|722360.4|34
1623768130000|2021-06-15 14:42:10|723365.1|722365.1|723276.7|722276.7|723824|722365.1|723276.7|721816.2|40
1623768140000|2021-06-15 14:42:20|723282.6|722282.6|723827.7|721827.7|723833|722291|723239.9|721826.4|38
1623768150000|2021-06-15 14:42:30|723345|722345|723391.9|722391.9|723391.9|722391.9|723294.2|722294.2|38
1623768160000|2021-06-15 14:42:40|723377|722377|723365.9|722365.9|723925.2|722428.8|723363|721909.3|35
1623768170000|2021-06-15 14:42:50|723363.7|722363.7|723354.8|722354.8|723369.7|722369.7|723348.5|722348.5|35
1623768180000|2021-06-15 14:43:00|723356.5|722356.5|723419.2|722419.2|723927.7|722420.7|723350.8|721916.2|27
1623768190000|2021-06-15 14:43:10|723413.5|722413.5|723408.8|722408.8|723424|722424|723408.8|722408.8|22
1623768200000|2021-06-15 14:43:20|723408|722408|723417.6|722417.6|723423.9|722423.9|723408|722408|26
1623768210000|2021-06-15 14:43:30|723415.6|722415.6|723415.8|722415.8|723426.1|722426.1|723409.8|722409.8|27
1623768220000|2021-06-15 14:43:40|723416.8|722416.8|723460.6|722460.6|723929.5|722467.6|723413.2|721929.5|34
1623768230000|2021-06-15 14:43:50|723461.9|722461.9|723452.3|722452.3|723462|722462|723432.5|722432.5|35
1623768240000|2021-06-15 14:44:00|723451.4|722451.4|723471.6|722471.6|723477.5|722477.5|723451.4|722451.4|28
1623768250000|2021-06-15 14:44:10|723471|722471|723488.7|722488.7|723498.3|722498.3|723471|722471|22
1623768260000|2021-06-15 14:44:20|723994.9|721994.9|723484.8|722484.8|723994.9|722503.4|723480.2|721994.9|31
1623768270000|2021-06-15 14:44:30|723483.9|722483.9|723422.7|722422.7|723484.3|722484.3|723415.3|722415.3|26
1623768280000|2021-06-15 14:44:40|723447|722447|723298.8|722298.8|723844.5|722447.7|723298.8|721836.2|35
1623768290000|2021-06-15 14:44:50|723322.8|722322.8|723281.8|722281.8|723331|722331|723281.8|722281.8|24
1623768300000|2021-06-15 14:45:00|723270.7|722270.7|723355.1|722355.1|723355.1|722355.1|723270.3|722270.3|31
1623768310000|2021-06-15 14:45:10|723358|722358|723348.7|722348.7|723856.7|722395.3|723348.7|721850.4|33
1623768320000|2021-06-15 14:45:20|723349.5|722349.5|723331.3|722331.3|723384.6|722384.6|723331.3|722331.3|29
1623768330000|2021-06-15 14:45:30|723334.3|722334.3|723776.3|721776.3|723797.1|722352.8|723275.8|721776.3|29
1623768340000|2021-06-15 14:45:40|723777.7|721777.7|723746.5|721746.5|723790.8|722249.7|723236.6|721737.7|25
1623768350000|2021-06-15 14:45:50|723742.8|721742.8|723333.9|722333.9|723774.7|722333.9|723255.9|721730.9|29
1623768360000|2021-06-15 14:46:00|723331.7|722331.7|723280.2|722280.2|723333|722333|723280.2|722280.2|26
1623768370000|2021-06-15 14:46:10|723288.4|722288.4|723297.3|722297.3|723299.7|722299.7|723282.5|722282.5|25
1623768380000|2021-06-15 14:46:20|723294.8|722294.8|723246.3|722246.3|723295.3|722295.3|723238.9|722238.9|34
1623768390000|2021-06-15 14:46:30|723248|722248|723237.1|722237.1|723248|722248|723234.1|722234.1|31
1623768400000|2021-06-15 14:46:40|723237.5|722237.5|723180.8|722180.8|723237.5|722237.5|723180.8|722180.8|28
1623768410000|2021-06-15 14:46:50|723178.5|722178.5|723582.1|721582.1|723582.1|722180.5|723079.6|721582.1|28
1623768420000|2021-06-15 14:47:00|723579.7|721579.7|723581.5|721581.5|723596.1|722116.2|723062.9|721579.7|31
1623768430000|2021-06-15 14:47:10|723576.7|721576.7|723152.9|722152.9|723579.5|722152.9|723070.5|721576.7|24
1623768440000|2021-06-15 14:47:20|723141.4|722141.4|723157.2|722157.2|723167.9|722167.9|723130.6|722130.6|27
1623768450000|2021-06-15 14:47:30|723156|722156|723166.1|722166.1|723173.4|722173.4|723155.6|722155.6|27
1623768460000|2021-06-15 14:47:40|723164.7|722164.7|723071.1|722071.1|723173.9|722173.9|723071.1|722071.1|33
1623768470000|2021-06-15 14:47:50|723083.7|722083.7|723078.1|722078.1|723099.9|722099.9|723056.9|722056.9|26
1623768480000|2021-06-15 14:48:00|723065.5|722065.5|723060|722060|723125.3|722125.3|723056.3|722056.3|27
1623768490000|2021-06-15 14:48:10|723059.7|722059.7|723060|722060|723067.9|722067.9|723047.1|722047.1|22
1623768500000|2021-06-15 14:48:20|723065.5|722065.5|723062.7|722062.7|723070.6|722070.6|723052.8|722052.8|30
1623768510000|2021-06-15 14:48:30|723081.7|722081.7|723055.5|722055.5|723081.7|722081.7|723055.5|722055.5|16
1623768520000|2021-06-15 14:48:40|723046.5|722046.5|723058.1|722058.1|723062.2|722062.2|723046.5|722046.5|15
1623768530000|2021-06-15 14:48:50|723060.3|722060.3|723067.6|722067.6|723084.9|722084.9|723056.2|722056.2|21
1623768540000|2021-06-15 14:49:00|723079.2|722079.2|723075.7|722075.7|723079.6|722079.6|723066.7|722066.7|21
1623768550000|2021-06-15 14:49:10|723076.6|722076.6|723081|722081|723086.3|722086.3|723061.3|722061.3|18
1623768560000|2021-06-15 14:49:20|723067.7|722067.7|723068.5|722068.5|723074.6|722074.6|723066.6|722066.6|14
1623768570000|2021-06-15 14:49:30|723069.4|722069.4|723065.9|722065.9|723070.6|722070.6|723063.2|722063.2|18
1623768580000|2021-06-15 14:49:40|723064.8|722064.8|723064.2|722064.2|723065.7|722065.7|723058.8|722058.8|18
1623768590000|2021-06-15 14:49:50|723062.3|722062.3|723694.3|721694.3|723701.9|722197.6|723056.4|721660.1|29
1623768600000|2021-06-15 14:50:00|723693.7|721693.7|723726.9|721726.9|723726.9|722237.1|723237.1|721692.2|27
1623768610000|2021-06-15 14:50:10|723726.8|721726.8|723701.6|721701.6|723735.5|722212.4|723200.2|721701.6|32
1623768620000|2021-06-15 14:50:20|723702.2|721702.2|723669.8|721669.8|723728.4|722185.5|723162.5|721664.3|28
1623768630000|2021-06-15 14:50:30|723673.8|721673.8|723662.9|721662.9|723674.8|721674.8|723661.8|721661.8|29
1623768640000|2021-06-15 14:50:40|723662.2|721662.2|723018.4|722018.4|723662.2|722128.2|722998.5|721662.2|31
1623768650000|2021-06-15 14:50:50|723030.2|722030.2|723010.7|722010.7|723034.1|722034.1|723009.4|722009.4|28
1623768660000|2021-06-15 14:51:00|723003.5|722003.5|722968.7|721968.7|723477.1|722054|722965|721477.1|30
1623768670000|2021-06-15 14:51:10|722953.9|721953.9|723460.9|721460.9|723460.9|721965.8|722931|721457.5|34
1623768680000|2021-06-15 14:51:20|723459.5|721459.5|722932.2|721932.2|723473.8|721943.8|722928.6|721446.3|36
1623768690000|2021-06-15 14:51:30|722945.6|721945.6|722910.2|721910.2|722945.6|721945.6|722910.2|721910.2|21
1623768700000|2021-06-15 14:51:40|722921.3|721921.3|722821.3|721821.3|722921.3|721921.3|722821.3|721821.3|26
1623768710000|2021-06-15 14:51:50|722822|721822|723283.7|721283.7|723338|721837.2|722786.4|721281.1|37
1623768720000|2021-06-15 14:52:00|723285.4|721285.4|723296.7|721296.7|723298|721795.3|722781.9|721285.4|28
1623768730000|2021-06-15 14:52:10|723295.9|721295.9|722716.9|721716.9|723295.9|721787.4|722712|721251|31
1623768740000|2021-06-15 14:52:20|722715.5|721715.5|722676.8|721676.8|723219.9|721715.5|722669|721204.3|30
1623768750000|2021-06-15 14:52:30|722717.7|721717.7|723299|721299|723333.8|721824|722717.7|721208.1|37
1623768760000|2021-06-15 14:52:40|723300.5|721300.5|723311.4|721311.4|723311.4|721810.4|722810.4|721291.5|23
1623768770000|2021-06-15 14:52:50|723310.9|721310.9|723301.2|721301.2|723336.7|721847|722814.9|721294.8|36
1623768780000|2021-06-15 14:53:00|723300.9|721300.9|723302.7|721302.7|723316.2|721316.2|723292.8|721292.8|25
1623768790000|2021-06-15 14:53:10|723306.7|721306.7|723283.4|721283.4|723306.7|721306.7|723283.4|721283.4|22
1623768800000|2021-06-15 14:53:20|723282.2|721282.2|723311.6|721311.6|723319.2|721764.9|722764.9|721255.3|31
1623768810000|2021-06-15 14:53:30|723311.9|721311.9|723304|721304|723327.5|721327.5|723299.3|721299.3|27
1623768820000|2021-06-15 14:53:40|723304.8|721304.8|723305.4|721305.4|723305.6|721802.8|722799.4|721298.1|24
1623768830000|2021-06-15 14:53:50|722812.8|721812.8|723301.4|721301.4|723324.2|721812.8|722811.9|721301.2|21
1623768840000|2021-06-15 14:54:00|723301.3|721301.3|722778.5|721778.5|723319.2|721788.5|722778.5|721301.3|28
1623768850000|2021-06-15 14:54:10|722780.9|721780.9|722771.8|721771.8|722782.5|721782.5|722771.8|721771.8|20
1623768860000|2021-06-15 14:54:20|722786|721786|723240.8|721240.8|723267.1|721786|722765|721238.6|27
1623768870000|2021-06-15 14:54:30|723240.7|721240.7|722713.2|721713.2|723240.7|721730.3|722713.2|721226.5|29
1623768880000|2021-06-15 14:54:40|722703.9|721703.9|722688.3|721688.3|723214|721703.9|722684.7|721194|31
1623768890000|2021-06-15 14:54:50|722692.2|721692.2|722671.8|721671.8|723180.5|721706|722671.8|721178.1|34
1623768900000|2021-06-15 14:55:00|722669.3|721669.3|723104.1|721104.1|723104.1|721688.3|722485.9|720960.1|37
1623768910000|2021-06-15 14:55:10|723102.8|721102.8|723105.9|721105.9|723117.2|721588.7|722533.1|721064.5|36
1623768920000|2021-06-15 14:55:20|723109.4|721109.4|723157.5|721157.5|723173.5|721664.9|722625.3|721096.3|38
1623768930000|2021-06-15 14:55:30|723159.5|721159.5|722644.8|721644.8|723159.5|721662.9|722643.5|721139.4|30
1623768940000|2021-06-15 14:55:40|722649|721649|723193.6|721193.6|723197.5|721664.6|722648.1|721152.2|33
1623768950000|2021-06-15 14:55:50|723193.5|721193.5|722749.8|721749.8|723260.7|721756.9|722737.1|721193.5|30
1623768960000|2021-06-15 14:56:00|722750.4|721750.4|722733.8|721733.8|723262.8|721750.4|722710.7|721211.4|29
1623768970000|2021-06-15 14:56:10|722733.7|721733.7|722725.7|721725.7|722737.3|721737.3|722725.7|721725.7|19
1623768980000|2021-06-15 14:56:20|722724.5|721724.5|723173.2|721173.2|723185.7|721724.5|722685.3|721170.3|26
1623768990000|2021-06-15 14:56:30|723174.4|721174.4|723074.3|721074.3|723177.2|721611.8|722591.8|721074.3|28
1623769000000|2021-06-15 14:56:40|723070.9|721070.9|722600.9|721600.9|723073|721603.5|722584.1|721064.5|21
1623769010000|2021-06-15 14:56:50|722594|721594|723114|721114|723115|721594|722594|721090.9|30
1623769020000|2021-06-15 14:57:00|723116.6|721116.6|722601.4|721601.4|723116.6|721609.4|722594|721090.8|29
1623769030000|2021-06-15 14:57:10|722602.9|721602.9|722653|721653|723107.3|721663|722600.8|721102.4|31
1623769040000|2021-06-15 14:57:20|722653.2|721653.2|722680.2|721680.2|722707.5|721707.5|722648.3|721648.3|26
1623769050000|2021-06-15 14:57:30|722680.9|721680.9|722680.8|721680.8|722699.9|721699.9|722680.8|721680.8|31
1623769060000|2021-06-15 14:57:40|722680|721680|722678.8|721678.8|722687.5|721687.5|722676.6|721676.6|25
1623769070000|2021-06-15 14:57:50|722677.9|721677.9|722689.1|721689.1|722689.5|721689.5|722677.9|721677.9|24
1623769080000|2021-06-15 14:58:00|722688.9|721688.9|722638.8|721638.8|723194.2|721688.9|722635.5|721166.5|37
1623769090000|2021-06-15 14:58:10|722638.3|721638.3|722631.9|721631.9|722638.3|721638.3|722631.9|721631.9|20
1623769100000|2021-06-15 14:58:20|722557.3|721557.3|722562.9|721562.9|722565.1|721565.1|722541.5|721541.5|28
1623769110000|2021-06-15 14:58:30|722561.5|721561.5|722572.4|721572.4|722584.6|721584.6|722561.5|721561.5|22
1623769120000|2021-06-15 14:58:40|722573.2|721573.2|723065.8|721065.8|723079.9|721589|722569.1|721065.8|28
1623769130000|2021-06-15 14:58:50|723065.3|721065.3|722583.8|721583.8|723065.3|721594.5|722555.1|721062|29
1623769140000|2021-06-15 14:59:00|722587.4|721587.4|722592.7|721592.7|722596.4|721596.4|722578.4|721578.4|23
1623769150000|2021-06-15 14:59:10|722591.5|721591.5|722591.1|721591.1|722596.4|721596.4|722588.1|721588.1|16
1623769160000|2021-06-15 14:59:20|722584.6|721584.6|722594.7|721594.7|722594.9|721594.9|722583.8|721583.8|19
1623769170000|2021-06-15 14:59:30|722617.1|721617.1|722862|721862|722862|721862|722617.1|721617.1|30
1623769180000|2021-06-15 14:59:40|722860.6|721860.6|722841.7|721841.7|722860.6|721860.6|722836.6|721836.6|29
1623769190000|2021-06-15 14:59:50|722842.3|721842.3|722847.5|721847.5|722851.6|721851.6|722842.3|721842.3|23
1623769200000|2021-06-15 15:00:00|723360.2|721360.2|722887.2|721887.2|723373.2|721891.7|722875.3|721360.2|33
1623769210000|2021-06-15 15:00:10|722889.7|721889.7|722913.8|721913.8|722921.1|721921.1|722887.9|721887.9|31
1623769220000|2021-06-15 15:00:20|722912.3|721912.3|722971|721971|722971|721971|722912.3|721912.3|31
1623769230000|2021-06-15 15:00:30|723007.7|722007.7|722982.1|721982.1|723007.7|722007.7|722982.1|721982.1|27
1623769240000|2021-06-15 15:00:40|722985.2|721985.2|723034.6|722034.6|723526.3|722036.6|722984.3|721517.8|28
1623769250000|2021-06-15 15:00:50|723033.6|722033.6|723039.2|722039.2|723048.3|722048.3|723025.3|722025.3|28
1623769260000|2021-06-15 15:01:00|723040.2|722040.2|723108.1|722108.1|723114|722114|723039.6|722039.6|28
1623769270000|2021-06-15 15:01:10|723102.6|722102.6|723038.8|722038.8|723598.5|722108.2|723038.8|721593|18
1623769280000|2021-06-15 15:01:20|723041|722041|723034.7|722034.7|723057.7|722057.7|723034.7|722034.7|30
1623769290000|2021-06-15 15:01:30|723033.4|722033.4|723015.2|722015.2|723570.4|722072.8|723009.5|721552.6|31
1623769300000|2021-06-15 15:01:40|723022.7|722022.7|722990.6|721990.6|723026.4|722026.4|722985.6|721985.6|20
1623769310000|2021-06-15 15:01:50|722990.8|721990.8|722999.8|721999.8|723009|722009|722984.9|721984.9|19
1623769320000|2021-06-15 15:02:00|723006.7|722006.7|723048.4|722048.4|723050.3|722050.3|722990.1|721990.1|24
1623769330000|2021-06-15 15:02:10|723042.9|722042.9|723021.9|722021.9|723096.8|722096.8|723014.1|722014.1|35
1623769340000|2021-06-15 15:02:20|723022.9|722022.9|723167.7|722167.7|723178.8|722178.8|723017.3|722017.3|34
1623769350000|2021-06-15 15:02:30|723166.8|722166.8|723137.8|722137.8|723168.5|722168.5|723137.8|722137.8|32
1623769360000|2021-06-15 15:02:40|723147.6|722147.6|723156.2|722156.2|723174.9|722174.9|723143.5|722143.5|31
1623769370000|2021-06-15 15:02:50|723670.2|721670.2|723122.7|722122.7|723670.2|722175.8|723122.7|721663.9|29
1623769380000|2021-06-15 15:03:00|723125.2|722125.2|723106.4|722106.4|723130|722130|723093.9|722093.9|32
1623769390000|2021-06-15 15:03:10|723125|722125|723100.3|722100.3|723148.2|722148.2|723091.1|722091.1|30
1623769400000|2021-06-15 15:03:20|723103.1|722103.1|723093.3|722093.3|723103.1|722103.1|723083.5|722083.5|21
1623769410000|2021-06-15 15:03:30|723093.7|722093.7|723088.4|722088.4|723642.9|722110.6|723067.4|721599.9|34
1623769420000|2021-06-15 15:03:40|723094.3|722094.3|723088.6|722088.6|723100.9|722100.9|723083.1|722083.1|30
1623769430000|2021-06-15 15:03:50|723090|722090|723093.6|722093.6|723108|722108|723088.6|722088.6|27
1623769440000|2021-06-15 15:04:00|723102.1|722102.1|723191.4|722191.4|723674.6|722200.6|723102.1|721667.2|31
1623769450000|2021-06-15 15:04:10|723184.1|722184.1|723197.3|722197.3|723200.7|722200.7|723155.9|722155.9|31
1623769460000|2021-06-15 15:04:20|723201.7|722201.7|723185.8|722185.8|723203.8|722203.8|723185.8|722185.8|24
1623769470000|2021-06-15 15:04:30|723194.9|722194.9|723166.5|722166.5|723660.5|722199.9|723160.7|721660.5|17
1623769480000|2021-06-15 15:04:40|723173.3|722173.3|723176.3|722176.3|723181.2|722181.2|723167.1|722167.1|17
1623769490000|2021-06-15 15:04:50|723176.1|722176.1|723185.9|722185.9|723196.2|722196.2|723150.7|722150.7|33
1623769500000|2021-06-15 15:05:00|723184.1|722184.1|723073.2|722073.2|723574.9|722200.8|723073.2|721574.9|32
1623769510000|2021-06-15 15:05:10|723063|722063|723048.4|722048.4|723083.4|722083.4|723048.4|722048.4|26
1623769520000|2021-06-15 15:05:20|723054.4|722054.4|723029.6|722029.6|723443|722056.5|722946.8|721443|32
1623769530000|2021-06-15 15:05:30|723039.1|722039.1|723013.7|722013.7|723516.7|722080|722997|721491.5|31
1623769540000|2021-06-15 15:05:40|723013.5|722013.5|723007.7|722007.7|723022.5|722022.5|722994.8|721994.8|27
1623769550000|2021-06-15 15:05:50|723005.8|722005.8|723024.3|722024.3|723547.4|722050|723005.8|721544.4|32
1623769560000|2021-06-15 15:06:00|723016.8|722016.8|723518.5|721518.5|723521|722021|723016.8|721517.7|16
1623769570000|2021-06-15 15:06:10|723516.1|721516.1|723010.1|722010.1|723520.1|722010.1|723002|721516.1|17
1623769580000|2021-06-15 15:06:20|723007.3|722007.3|723005.2|722005.2|723508.8|722012.1|723003.6|721504.7|20
1623769590000|2021-06-15 15:06:30|723010.4|722010.4|723012.4|722012.4|723014|722014|723007.6|722007.6|22
1623769600000|2021-06-15 15:06:40|723013.9|722013.9|723569|721569|723587.2|722066.1|723010.2|721535.2|26
1623769610000|2021-06-15 15:06:50|723083|722083|723048.8|722048.8|723083|722083|723043.3|722043.3|26
1623769620000|2021-06-15 15:07:00|723046.6|722046.6|723028.1|722028.1|723051|722051|723028.1|722028.1|24
1623769630000|2021-06-15 15:07:10|723032.4|722032.4|723042.1|722042.1|723042.1|722042.1|723022.1|722022.1|20
1623769640000|2021-06-15 15:07:20|723039.5|722039.5|723056.4|722056.4|723534.9|722081.1|723034.2|721534.9|22
1623769650000|2021-06-15 15:07:30|723061.3|722061.3|723076.9|722076.9|723574.5|722096.8|723058.2|721560.3|29
1623769660000|2021-06-15 15:07:40|723077.7|722077.7|723163.6|722163.6|723163.6|722163.6|723075.6|722075.6|25
1623769670000|2021-06-15 15:07:50|723643.5|721643.5|723144.5|722144.5|723652.8|722163.5|723133.3|721636.5|25
1623769680000|2021-06-15 15:08:00|723151.3|722151.3|723120.6|722120.6|723151.9|722151.9|723099.6|722099.6|31
1623769690000|2021-06-15 15:08:10|723122.1|722122.1|723125.2|722125.2|723126.4|722126.4|723116.9|722116.9|24
1623769700000|2021-06-15 15:08:20|723119.7|722119.7|723127.1|722127.1|723128.9|722128.9|723118|722118|22
1623769710000|2021-06-15 15:08:30|723123.9|722123.9|723629.2|721629.2|723643.7|722126.8|723122.7|721620.8|18
1623769720000|2021-06-15 15:08:40|723138.5|722138.5|723137.7|722137.7|723143.2|722143.2|723128.1|722128.1|26
1623769730000|2021-06-15 15:08:50|723139.3|722139.3|723134.8|722134.8|723147|722147|723117.5|722117.5|23
1623769740000|2021-06-15 15:09:00|723138.2|722138.2|723656.8|721656.8|723664|722163.8|723136.3|721649.9|27
1623769750000|2021-06-15 15:09:10|723643.3|721643.3|723665.2|721665.2|723677.9|722182.7|723162.4|721640.1|35
1623769760000|2021-06-15 15:09:20|723671.6|721671.6|723168.2|722168.2|723678|722173.6|723167.3|721662.9|20
1623769770000|2021-06-15 15:09:30|723168.1|722168.1|723172.8|722172.8|723681.8|722177.8|723158.6|721681.8|17
1623769780000|2021-06-15 15:09:40|723172.3|722172.3|723153.1|722153.1|723172.8|722172.8|723153.1|722153.1|22
1623769790000|2021-06-15 15:09:50|723153|722153|723158|722158|723164.5|722164.5|723146.2|722146.2|20
1623769800000|2021-06-15 15:10:00|723160.9|722160.9|723142.2|722142.2|723165|722165|723142.2|722142.2|23
1623769810000|2021-06-15 15:10:10|723146.8|722146.8|723155|722155|723166.3|722166.3|723146.8|722146.8|17
1623769820000|2021-06-15 15:10:20|723153.5|722153.5|723195.4|722195.4|723199.9|722199.9|723153.5|722153.5|22
1623769830000|2021-06-15 15:10:30|723191.1|722191.1|723214.5|722214.5|723214.5|722214.5|723169.3|722169.3|25
1623769840000|2021-06-15 15:10:40|723214.3|722214.3|723331.6|722331.6|723331.6|722331.6|723180|722180|30
1623769850000|2021-06-15 15:10:50|723339.9|722339.9|723336.7|722336.7|723349.9|722349.9|723322.9|722322.9|22
1623769860000|2021-06-15 15:11:00|723337.9|722337.9|723408.7|722408.7|723417|722417|723337|722337|27
1623769870000|2021-06-15 15:11:10|723408.2|722408.2|723403.6|722403.6|723462.9|722462.9|723402.4|722402.4|29
1623769880000|2021-06-15 15:11:20|723394.4|722394.4|723348.7|722348.7|723398.8|722398.8|723339|722339|19
1623769890000|2021-06-15 15:11:30|723353.4|722353.4|723344.1|722344.1|723364|722364|723328.9|722328.9|21
1623769900000|2021-06-15 15:11:40|723339.7|722339.7|723315.7|722315.7|723339.9|722339.9|723313.6|722313.6|26
1623769910000|2021-06-15 15:11:50|723315.4|722315.4|723292.2|722292.2|723315.4|722315.4|723282|722282|21
1623769920000|2021-06-15 15:12:00|723292.7|722292.7|723200.9|722200.9|723788|722292.7|723190.7|721688|28
1623769930000|2021-06-15 15:12:10|723195.9|722195.9|723177.4|722177.4|723209.6|722209.6|723173.6|722173.6|22
1623769940000|2021-06-15 15:12:20|723682|721682|723186.3|722186.3|723691.1|722195.9|723184.2|721679.5|17
1623769950000|2021-06-15 15:12:30|723186.2|722186.2|723188.2|722188.2|723236.8|722236.8|723177.3|722177.3|27
1623769960000|2021-06-15 15:12:40|723190.8|722190.8|723185.4|722185.4|723196.3|722196.3|723183.8|722183.8|20
1623769970000|2021-06-15 15:12:50|723192.7|722192.7|723187.1|722187.1|723197.1|722197.1|723167.6|722167.6|20
1623769980000|2021-06-15 15:13:00|723186.3|722186.3|723157.7|722157.7|723189.6|722189.6|723156.3|722156.3|24
1623769990000|2021-06-15 15:13:10|723157.8|722157.8|723170.4|722170.4|723202|722202|723150.3|722150.3|27
1623770000000|2021-06-15 15:13:20|723168.7|722168.7|723171|722171|723171|722171|723151.2|722151.2|17
1623770010000|2021-06-15 15:13:30|723172.9|722172.9|723195|722195|723197.9|722197.9|723160.5|722160.5|23
1623770020000|2021-06-15 15:13:40|723181.7|722181.7|723190.4|722190.4|723192|722192|723178|722178|19
1623770030000|2021-06-15 15:13:50|723190.1|722190.1|723195|722195|723196.7|722196.7|723168.7|722168.7|20
1623770040000|2021-06-15 15:14:00|723196.6|722196.6|723191.6|722191.6|723201.8|722201.8|723185.9|722185.9|22
1623770050000|2021-06-15 15:14:10|723191.3|722191.3|723190.7|722190.7|723198.7|722198.7|723182.8|722182.8|21
1623770060000|2021-06-15 15:14:20|723191.5|722191.5|723186.9|722186.9|723195.2|722195.2|723173.2|722173.2|17
1623770070000|2021-06-15 15:14:30|723181.6|722181.6|723194.4|722194.4|723195.4|722195.4|723178.6|722178.6|21
1623770080000|2021-06-15 15:14:40|723200.7|722200.7|723186.3|722186.3|723200.7|722200.7|723186.3|722186.3|12
1623770090000|2021-06-15 15:14:50|723186.2|722186.2|723176.4|722176.4|723190.2|722190.2|723176.4|722176.4|14
1623770100000|2021-06-15 15:15:00|723184.8|722184.8|723180.5|722180.5|723201.2|722201.2|723164.4|722164.4|30
1623770110000|2021-06-15 15:15:10|723181.2|722181.2|723179.7|722179.7|723192.8|722192.8|723179.4|722179.4|17
1623770120000|2021-06-15 15:15:20|723180.6|722180.6|723184.2|722184.2|723186.8|722186.8|723176.5|722176.5|13
1623770130000|2021-06-15 15:15:30|723185.6|722185.6|723182.7|722182.7|723188.9|722188.9|723176|722176|15
1623770140000|2021-06-15 15:15:40|723192|722192|723170.9|722170.9|723194.9|722194.9|723159.8|722159.8|16
1623770150000|2021-06-15 15:15:50|723171.5|722171.5|723135.4|722135.4|723180.4|722180.4|723117.6|722117.6|16
1623770160000|2021-06-15 15:16:00|723124.7|722124.7|723111.2|722111.2|723134.3|722134.3|723110.8|722110.8|29
1623770170000|2021-06-15 15:16:10|723119.1|722119.1|723108.9|722108.9|723129.1|722129.1|723107.9|722107.9|25
1623770180000|2021-06-15 15:16:20|723117.8|722117.8|723158.1|722158.1|723633.3|722158.1|723106.9|721623.7|36
1623770190000|2021-06-15 15:16:30|723157|722157|723159.7|722159.7|723161.8|722161.8|723143.7|722143.7|25
1623770200000|2021-06-15 15:16:40|723143.9|722143.9|723143.4|722143.4|723161.9|722161.9|723141.2|722141.2|24
1623770210000|2021-06-15 15:16:50|723154.7|722154.7|723130.6|722130.6|723155.8|722155.8|723127.8|722127.8|23
1623770220000|2021-06-15 15:17:00|723127.9|722127.9|723137.3|722137.3|723142.1|722142.1|723127.9|722127.9|16
1623770230000|2021-06-15 15:17:10|723138|722138|723132|722132|723138|722138|723125.2|722125.2|23
1623770240000|2021-06-15 15:17:20|723132.1|722132.1|723625.2|721625.2|723634.4|722135|723123.3|721624.8|21
1623770250000|2021-06-15 15:17:30|723627.5|721627.5|723625.9|721625.9|723635.9|721635.9|723619.9|721619.9|16
1623770260000|2021-06-15 15:17:40|723626.1|721626.1|723133|722133|723628.3|722133|723125.4|721624.7|14
1623770270000|2021-06-15 15:17:50|723132.6|722132.6|723136|722136|723136|722136|723127.4|722127.4|18
1623770280000|2021-06-15 15:18:00|723135.8|722135.8|723140.1|722140.1|723152.3|722152.3|723134.6|722134.6|29
1623770290000|2021-06-15 15:18:10|723140.9|722140.9|723139|722139|723148.3|722148.3|723136.9|722136.9|20
1623770300000|2021-06-15 15:18:20|723135.3|722135.3|723148|722148|723148|722148|723135.3|722135.3|21
1623770310000|2021-06-15 15:18:30|723147.1|722147.1|723147.7|722147.7|723152.3|722152.3|723142.5|722142.5|22
1623770320000|2021-06-15 15:18:40|723146.3|722146.3|723139.9|722139.9|723638.1|722150|723139.9|721638.1|19
1623770330000|2021-06-15 15:18:50|723140.9|722140.9|723143.3|722143.3|723144.2|722144.2|723140.9|722140.9|13
1623770340000|2021-06-15 15:19:00|723145|722145|723631.9|721631.9|723634.4|722145|723125.9|721619|29
1623770350000|2021-06-15 15:19:10|723632.5|721632.5|723140.7|722140.7|723642.2|722140.7|723124.3|721632.5|26
1623770360000|2021-06-15 15:19:20|723141|722141|723140.8|722140.8|723143.9|722143.9|723137.8|722137.8|24
1623770370000|2021-06-15 15:19:30|723140|722140|723139|722139|723142|722142|723138.8|722138.8|15
1623770380000|2021-06-15 15:19:40|723138.2|722138.2|723143.7|722143.7|723149.2|722149.2|723138.1|722138.1|15
1623770390000|2021-06-15 15:19:50|723140.8|722140.8|723144.3|722144.3|723146.9|722146.9|723135.4|722135.4|19
1623770400000|2021-06-15 15:20:00|723144|722144|723154.2|722154.2|723170.5|722170.5|723144|722144|27
1623770410000|2021-06-15 15:20:10|723153.1|722153.1|723155|722155|723167.1|722167.1|723153.1|722153.1|27
1623770420000|2021-06-15 15:20:20|723155.8|722155.8|723155.5|722155.5|723166.5|722166.5|723155.5|722155.5|13
1623770430000|2021-06-15 15:20:30|723154.6|722154.6|723157.8|722157.8|723157.8|722157.8|723154.6|722154.6|7
1623770440000|2021-06-15 15:20:40|723160.8|722160.8|723159.8|722159.8|723162.9|722162.9|723156.9|722156.9|12
1623770450000|2021-06-15 15:20:50|723160.9|722160.9|723153.9|722153.9|723161.9|722161.9|723153.9|722153.9|7
1623770460000|2021-06-15 15:21:00|723159|722159|723162.8|722162.8|723176.8|722176.8|723156.8|722156.8|20
1623770470000|2021-06-15 15:21:10|723165.6|722165.6|723161.5|722161.5|723170.2|722170.2|723159.1|722159.1|15
1623770480000|2021-06-15 15:21:20|723160.3|722160.3|723159.7|722159.7|723167.9|722167.9|723149.6|722149.6|26
1623770490000|2021-06-15 15:21:30|723158.4|722158.4|723155.9|722155.9|723165.7|722165.7|723155.9|722155.9|24
1623770500000|2021-06-15 15:21:40|723147.5|722147.5|723157.1|722157.1|723157.7|722157.7|723142.5|722142.5|13
1623770510000|2021-06-15 15:21:50|723158.2|722158.2|723151.7|722151.7|723158.2|722158.2|723147.2|722147.2|11
1623770520000|2021-06-15 15:22:00|723147.1|722147.1|723150.9|722150.9|723150.9|722150.9|723145.9|722145.9|8
1623770530000|2021-06-15 15:22:10|723150.5|722150.5|723150.9|722150.9|723161.8|722161.8|723150.5|722150.5|26
1623770540000|2021-06-15 15:22:20|723148.8|722148.8|723189.5|722189.5|723195.6|722195.6|723148.1|722148.1|23
1623770550000|2021-06-15 15:22:30|723183.7|722183.7|723180.3|722180.3|723189.5|722189.5|723177.2|722177.2|19
1623770560000|2021-06-15 15:22:40|723179.8|722179.8|723175.7|722175.7|723188.6|722188.6|723167.8|722167.8|29
1623770570000|2021-06-15 15:22:50|723180.2|722180.2|723189.8|722189.8|723191.4|722191.4|723174.8|722174.8|21
1623770580000|2021-06-15 15:23:00|723190|722190|723174|722174|723192|722192|723174|722174|22
1623770590000|2021-06-15 15:23:10|723176.1|722176.1|723177.3|722177.3|723187.7|722187.7|723170.4|722170.4|18
1623770600000|2021-06-15 15:23:20|723179.6|722179.6|723119.2|722119.2|723193.5|722193.5|723114|722114|23
1623770610000|2021-06-15 15:23:30|723122.6|722122.6|723129|722129|723130.2|722130.2|723115.6|722115.6|11
1623770620000|2021-06-15 15:23:40|723129.2|722129.2|723126.9|722126.9|723131.8|722131.8|723123.3|722123.3|10
1623770630000|2021-06-15 15:23:50|723130.5|722130.5|723135.1|722135.1|723135.6|722135.6|723130.5|722130.5|13
1623770640000|2021-06-15 15:24:00|723133.7|722133.7|723132.7|722132.7|723135.3|722135.3|723126.4|722126.4|13
1623770650000|2021-06-15 15:24:10|723131.1|722131.1|723183|722183|723189.5|722189.5|723131.1|722131.1|23
1623770660000|2021-06-15 15:24:20|723182.6|722182.6|723201.2|722201.2|723212.8|722212.8|723182.6|722182.6|20
1623770670000|2021-06-15 15:24:30|723194.9|722194.9|723211.9|722211.9|723224.6|722224.6|723183.9|722183.9|24
1623770680000|2021-06-15 15:24:40|723201.6|722201.6|723206.7|722206.7|723209.4|722209.4|723201.1|722201.1|20
1623770690000|2021-06-15 15:24:50|723204.9|722204.9|723201.8|722201.8|723207.9|722207.9|723199.1|722199.1|8
1623770700000|2021-06-15 15:25:00|723206.3|722206.3|723199|722199|723241.1|722241.1|723191.9|722191.9|22
1623770710000|2021-06-15 15:25:10|723199.6|722199.6|723234.3|722234.3|723241.9|722241.9|723196.8|722196.8|27
1623770720000|2021-06-15 15:25:20|723239.1|722239.1|723272.4|722272.4|723281.1|722281.1|723236.1|722236.1|31
1623770730000|2021-06-15 15:25:30|723272.7|722272.7|723276.7|722276.7|723280|722280|723271.3|722271.3|15
1623770740000|2021-06-15 15:25:40|723279.3|722279.3|723275.5|722275.5|723280.3|722280.3|723273.6|722273.6|16
1623770750000|2021-06-15 15:25:50|723275.1|722275.1|723277.1|722277.1|723280.7|722280.7|723272.1|722272.1|24
1623770760000|2021-06-15 15:26:00|723279.2|722279.2|723307.7|722307.7|723317.1|722317.1|723279.2|722279.2|24
1623770770000|2021-06-15 15:26:10|723312.2|722312.2|723297.6|722297.6|723317.3|722317.3|723282.7|722282.7|27
1623770780000|2021-06-15 15:26:20|723297.3|722297.3|723304.5|722304.5|723321.5|722321.5|723293.6|722293.6|32
1623770790000|2021-06-15 15:26:30|723307|722307|723299.5|722299.5|723322.4|722322.4|723299.5|722299.5|26
1623770800000|2021-06-15 15:26:40|723295.7|722295.7|723277.8|722277.8|723305.4|722305.4|723277.8|722277.8|19
1623770810000|2021-06-15 15:26:50|723277.1|722277.1|723273.3|722273.3|723284.3|722284.3|723272.7|722272.7|20
1623770820000|2021-06-15 15:27:00|723274.5|722274.5|723258.1|722258.1|723274.5|722274.5|723252.8|722252.8|17
1623770830000|2021-06-15 15:27:10|723259|722259|723265.7|722265.7|723266.4|722266.4|723259|722259|19
1623770840000|2021-06-15 15:27:20|723264.4|722264.4|723271.1|722271.1|723271.6|722271.6|723260.3|722260.3|10
1623770850000|2021-06-15 15:27:30|723267|722267|723264.2|722264.2|723270.1|722270.1|723263.4|722263.4|18
1623770860000|2021-06-15 15:27:40|723269.2|722269.2|723265.2|722265.2|723272.5|722272.5|723256.8|722256.8|15
1623770870000|2021-06-15 15:27:50|723270.9|722270.9|723274.3|722274.3|723281.7|722281.7|723259.4|722259.4|21
1623770880000|2021-06-15 15:28:00|723278.6|722278.6|723355.2|722355.2|723358.6|722358.6|723271.9|722271.9|27
1623770890000|2021-06-15 15:28:10|723355.1|722355.1|723356.2|722356.2|723362.3|722362.3|723355.1|722355.1|16
1623770900000|2021-06-15 15:28:20|723356.7|722356.7|723358.1|722358.1|723360.8|722360.8|723354.5|722354.5|17
1623770910000|2021-06-15 15:28:30|723361.7|722361.7|723396.8|722396.8|723396.8|722396.8|723361.6|722361.6|19
1623770920000|2021-06-15 15:28:40|723386.6|722386.6|723392.8|722392.8|723395.9|722395.9|723383.2|722383.2|19
1623770930000|2021-06-15 15:28:50|723386.3|722386.3|723382.3|722382.3|723393.5|722393.5|723376.5|722376.5|23
1623770940000|2021-06-15 15:29:00|723382.4|722382.4|723376.1|722376.1|723388.8|722388.8|723369.6|722369.6|25
1623770950000|2021-06-15 15:29:10|723373.3|722373.3|723372.5|722372.5|723379.7|722379.7|723370.5|722370.5|17
1623770960000|2021-06-15 15:29:20|723394.3|722394.3|723410.1|722410.1|723414.4|722414.4|723376.2|722376.2|19
1623770970000|2021-06-15 15:29:30|723403.2|722403.2|723289.4|722289.4|723790|722411.7|723284.1|721774|26
1623770980000|2021-06-15 15:29:40|723286.6|722286.6|723281.4|722281.4|723288.2|722288.2|723281.4|722281.4|21
1623770990000|2021-06-15 15:29:50|723285.5|722285.5|723295.1|722295.1|723303.7|722303.7|723283.3|722283.3|25
1623771000000|2021-06-15 15:30:00|723294.4|722294.4|723300.5|722300.5|723305.2|722305.2|723290.9|722290.9|27
1623771010000|2021-06-15 15:30:10|723298.6|722298.6|723297.6|722297.6|723306.1|722306.1|723296.2|722296.2|27
1623771020000|2021-06-15 15:30:20|723298.1|722298.1|723296.4|722296.4|723301.4|722301.4|723294.1|722294.1|20
1623771030000|2021-06-15 15:30:30|723297.1|722297.1|723321.1|722321.1|723326.7|722326.7|723292.2|722292.2|29
1623771040000|2021-06-15 15:30:40|723321.3|722321.3|723323.8|722323.8|723326.2|722326.2|723314.1|722314.1|25
1623771050000|2021-06-15 15:30:50|723320.8|722320.8|723313|722313|723321.8|722321.8|723292.8|722292.8|26
1623771060000|2021-06-15 15:31:00|723319.3|722319.3|723301.5|722301.5|723320.4|722320.4|723301.5|722301.5|20
1623771070000|2021-06-15 15:31:10|723305.6|722305.6|723334.5|722334.5|723352.8|722352.8|723299.6|722299.6|30
1623771080000|2021-06-15 15:31:20|723339.6|722339.6|723345.3|722345.3|723345.3|722345.3|723328.9|722328.9|21
1623771090000|2021-06-15 15:31:30|723338.1|722338.1|723822.1|721822.1|723834.5|722344.9|723302.4|721822.1|21
1623771100000|2021-06-15 15:31:40|723331.6|722331.6|723304.5|722304.5|723331.6|722331.6|723295.2|722295.2|24
1623771110000|2021-06-15 15:31:50|723298.8|722298.8|723296.9|722296.9|723308.2|722308.2|723292|722292|17
1623771120000|2021-06-15 15:32:00|723307.2|722307.2|723302.2|722302.2|723309|722309|723295.8|722295.8|24
1623771130000|2021-06-15 15:32:10|723299.6|722299.6|723328.5|722328.5|723330.1|722330.1|723290.6|722290.6|18
1623771140000|2021-06-15 15:32:20|723327.2|722327.2|723321.1|722321.1|723335.2|722335.2|723310.3|722310.3|22
1623771150000|2021-06-15 15:32:30|723322|722322|723332.3|722332.3|723332.3|722332.3|723314.7|722314.7|16
1623771160000|2021-06-15 15:32:40|723325.2|722325.2|723323.4|722323.4|723341.1|722341.1|723308.3|722308.3|26
1623771170000|2021-06-15 15:32:50|723322.4|722322.4|723314.2|722314.2|723324.8|722324.8|723306.8|722306.8|23
1623771180000|2021-06-15 15:33:00|723314.7|722314.7|723304.9|722304.9|723314.7|722314.7|723300.5|722300.5|23
1623771190000|2021-06-15 15:33:10|723307.8|722307.8|723314.1|722314.1|723320.5|722320.5|723303.6|722303.6|22
1623771200000|2021-06-15 15:33:20|723313.3|722313.3|723316.3|722316.3|723321|722321|723310.3|722310.3|18
1623771210000|2021-06-15 15:33:30|723318.7|722318.7|723317.9|722317.9|723321.2|722321.2|723310.9|722310.9|18
1623771220000|2021-06-15 15:33:40|723317.6|722317.6|723319.6|722319.6|723319.6|722319.6|723303.6|722303.6|6
1623771230000|2021-06-15 15:33:50|723312.6|722312.6|723319.4|722319.4|723320.4|722320.4|723304.4|722304.4|15
1623771240000|2021-06-15 15:34:00|723319.1|722319.1|723383.6|722383.6|723398.7|722398.7|723316.4|722316.4|28
1623771250000|2021-06-15 15:34:10|723382.2|722382.2|723407.8|722407.8|723414.5|722414.5|723382.2|722382.2|25
1623771260000|2021-06-15 15:34:20|723406.2|722406.2|723414.8|722414.8|723425.6|722425.6|723401.6|722401.6|20
1623771270000|2021-06-15 15:34:30|723421.4|722421.4|723423.2|722423.2|723428.7|722428.7|723414.7|722414.7|17
1623771280000|2021-06-15 15:34:40|723421.9|722421.9|723412.2|722412.2|723425.8|722425.8|723410.8|722410.8|25
1623771290000|2021-06-15 15:34:50|723415|722415|723412.5|722412.5|723420.3|722420.3|723407.8|722407.8|10
1623771300000|2021-06-15 15:35:00|723413.7|722413.7|723435.8|722435.8|723450.1|722450.1|723409.2|722409.2|24
1623771310000|2021-06-15 15:35:10|723441.4|722441.4|723450.9|722450.9|723477.1|722477.1|723439.9|722439.9|27
1623771320000|2021-06-15 15:35:20|723449.2|722449.2|723458.2|722458.2|723463|722463|723448.1|722448.1|22
1623771330000|2021-06-15 15:35:30|723461.5|722461.5|723508.4|722508.4|723508.4|722508.4|723453.4|722453.4|26
1623771340000|2021-06-15 15:35:40|723510.2|722510.2|723591.4|722591.4|723597.2|722597.2|723498.7|722498.7|29
1623771350000|2021-06-15 15:35:50|723593.7|722593.7|724259.8|722259.8|724267.5|722753.4|723588.1|722242.7|35
1623771360000|2021-06-15 15:36:00|724261.7|722261.7|724371.9|722371.9|724393.6|722815.1|723776.5|722261.7|37
1623771370000|2021-06-15 15:36:10|724384.7|722384.7|724454.6|722454.6|724465.6|722887.4|723887.4|722363.5|25
1623771380000|2021-06-15 15:36:20|724455.1|722455.1|723940.2|722940.2|724473.5|722943|723929.2|722452.3|33
1623771390000|2021-06-15 15:36:30|724405.6|722405.6|724351.5|722351.5|724405.6|722405.6|724345.4|722345.4|29
1623771400000|2021-06-15 15:36:40|724348.7|722348.7|724347.8|722347.8|724355.1|722355.1|724344.4|722344.4|26
1623771410000|2021-06-15 15:36:50|724350.6|722350.6|724361.9|722361.9|724361.9|722361.9|724330.8|722330.8|23
1623771420000|2021-06-15 15:37:00|724358|722358|724262.1|722262.1|724359.2|722359.2|724253.5|722253.5|30
1623771430000|2021-06-15 15:37:10|724258.6|722258.6|724255.7|722255.7|724292.6|722292.6|724248.6|722248.6|28
1623771440000|2021-06-15 15:37:20|724255.4|722255.4|724233.4|722233.4|724263.9|722263.9|724225.3|722225.3|31
1623771450000|2021-06-15 15:37:30|724232.6|722232.6|724222.5|722222.5|724253|722253|724217.4|722217.4|29
1623771460000|2021-06-15 15:37:40|724223|722223|724286.4|722286.4|724308.7|722308.7|724221.7|722221.7|28
1623771470000|2021-06-15 15:37:50|724280.6|722280.6|724269.6|722269.6|724281.4|722792|723792|722248.5|21
1623771480000|2021-06-15 15:38:00|724270.4|722270.4|724291.1|722291.1|724309|722309|724263.4|722263.4|30
1623771490000|2021-06-15 15:38:10|723802.5|722802.5|723813.5|722813.5|724305.1|722814.6|723777.2|722262.1|28
1623771500000|2021-06-15 15:38:20|724315.4|722315.4|724315.9|722315.9|724315.9|722807.2|723767.2|722283.1|30
1623771510000|2021-06-15 15:38:30|724316.2|722316.2|723808.1|722808.1|724318.1|722815|723799.6|722290.9|28
1623771520000|2021-06-15 15:38:40|723823.2|722823.2|723774.6|722774.6|724336.6|722838.6|723774.6|722304|30
1623771530000|2021-06-15 15:38:50|724284.4|722284.4|724256.7|722256.7|724300.8|722787.9|723774.6|722256.7|25
1623771540000|2021-06-15 15:39:00|724248|722248|724280.2|722280.2|724280.2|722280.2|724248|722248|16
1623771550000|2021-06-15 15:39:10|724263.5|722263.5|724293.4|722293.4|724299.9|722788|723788|722242.4|30
1623771560000|2021-06-15 15:39:20|724288.1|722288.1|724262.6|722262.6|724316.9|722786.2|723786.2|722251.8|30
1623771570000|2021-06-15 15:39:30|724294.7|722294.7|724313.4|722313.4|724325.4|722325.4|724282.9|722282.9|21
1623771580000|2021-06-15 15:39:40|724296.8|722296.8|724296.6|722296.6|724320.3|722320.3|724284.9|722284.9|23
1623771590000|2021-06-15 15:39:50|724300.9|722300.9|724261.5|722261.5|724307.5|722780.3|723780.3|722241.3|23
1623771600000|2021-06-15 15:40:00|724248.3|722248.3|724258.6|722258.6|724278.8|722278.8|724248.3|722248.3|24
1623771610000|2021-06-15 15:40:10|724249.9|722249.9|723664.5|722664.5|724249.9|722683.7|723643.1|722249.9|28
1623771620000|2021-06-15 15:40:20|723658.3|722658.3|723523.5|722523.5|723672.7|722672.7|723498|722498|23
1623771630000|2021-06-15 15:40:30|723541.3|722541.3|724102.2|722102.2|724145.5|722648|723541.3|722057.2|34
1623771640000|2021-06-15 15:40:40|724107.4|722107.4|724159.8|722159.8|724170.1|722611.6|723611.6|722092.6|32
1623771650000|2021-06-15 15:40:50|724159.7|722159.7|724175.8|722175.8|724198.8|722198.8|724129.4|722129.4|32
1623771660000|2021-06-15 15:41:00|724179.8|722179.8|724219.2|722219.2|724229.1|722229.1|724178.7|722178.7|34
1623771670000|2021-06-15 15:41:10|724218.1|722218.1|724159|722159|724221.9|722221.9|724146|722146|17
1623771680000|2021-06-15 15:41:20|724153.9|722153.9|724100.1|722100.1|724181.8|722554.7|723554.7|722085.4|17
1623771690000|2021-06-15 15:41:30|724096|722096|724082.1|722082.1|724096|722096|724066.3|722066.3|21
1623771700000|2021-06-15 15:41:40|724077.8|722077.8|724074.7|722074.7|724092.6|722592.6|723586.9|722072.7|27
1623771710000|2021-06-15 15:41:50|724080|722080|724091.8|722091.8|724091.8|722091.8|724074.5|722074.5|25
1623771720000|2021-06-15 15:42:00|723582|722582|723599.2|722599.2|724102.9|722614.6|723582|722098|19
1623771730000|2021-06-15 15:42:10|723600.3|722600.3|723599.6|722599.6|723604.8|722604.8|723598.2|722598.2|15
1623771740000|2021-06-15 15:42:20|723597.9|722597.9|724102.3|722102.3|724108.4|722607.1|723597.6|722100.2|18
1623771750000|2021-06-15 15:42:30|724103.6|722103.6|723600.5|722600.5|724103.6|722610.1|723598.8|722095.2|14
1623771760000|2021-06-15 15:42:40|723600.1|722600.1|723602.4|722602.4|723610.4|722610.4|723600|722600|17
1623771770000|2021-06-15 15:42:50|723603.9|722603.9|723596.8|722596.8|723603.9|722603.9|723592.5|722592.5|16
1623771780000|2021-06-15 15:43:00|723595.3|722595.3|724113.9|722113.9|724113.9|722613.5|723576.3|722083.5|26
1623771790000|2021-06-15 15:43:10|724105.3|722105.3|724116.3|722116.3|724116.9|722116.9|724105.3|722105.3|9
1623771800000|2021-06-15 15:43:20|724115.4|722115.4|724101.3|722101.3|724117.3|722605.1|723605.1|722096.1|22
1623771810000|2021-06-15 15:43:30|724098.1|722098.1|724073.7|722073.7|724098.1|722598|723573.7|722073.7|23
1623771820000|2021-06-15 15:43:40|724076.5|722076.5|723573.6|722573.6|724076.5|722584.7|723569.3|722076.5|11
1623771830000|2021-06-15 15:43:50|723573.2|722573.2|723574.3|722574.3|723577|722577|723570.4|722570.4|17
1623771840000|2021-06-15 15:44:00|723584.5|722584.5|724191.9|722191.9|724191.9|722693.7|723571|722191.9|30
1623771850000|2021-06-15 15:44:10|724207|722207|724252.8|722252.8|724257.5|722755.7|723709.1|722205.3|31
1623771860000|2021-06-15 15:44:20|724239.8|722239.8|724275.5|722275.5|724298.9|722810|723792.9|722239.8|27
1623771870000|2021-06-15 15:44:30|724288.5|722288.5|724306|722306|724316.9|722316.9|724279.5|722279.5|20
1623771880000|2021-06-15 15:44:40|724299.7|722299.7|724250.9|722250.9|724315.4|722315.4|724230.4|722230.4|31
1623771890000|2021-06-15 15:44:50|724236.6|722236.6|723720.4|722720.4|724254.4|722739.8|723720.4|722208.8|32
1623771900000|2021-06-15 15:45:00|723713.7|722713.7|724226.5|722226.5|724258.3|722724.5|723713.7|722182.5|28
1623771910000|2021-06-15 15:45:10|724239.9|722239.9|724305.8|722305.8|724305.8|722788.7|723783.8|722231.5|26
1623771920000|2021-06-15 15:45:20|724309.9|722309.9|724314.1|722314.1|724314.1|722828.3|723828.3|722303.8|18
1623771930000|2021-06-15 15:45:30|724313.7|722313.7|724335.6|722335.6|724341.4|722859.8|723828.6|722299.4|25
1623771940000|2021-06-15 15:45:40|724341|722341|724375|722375|724379.3|722876.1|723850.2|722331.3|22
1623771950000|2021-06-15 15:45:50|724374.6|722374.6|724374.4|722374.4|724382.6|722382.6|724373.5|722373.5|12
1623771960000|2021-06-15 15:46:00|724375.1|722375.1|723800.6|722800.6|724380.4|722800.7|723798.5|722330.1|14
1623771970000|2021-06-15 15:46:10|723833.5|722833.5|723785.1|722785.1|724317.4|722834.4|723780.4|722290|32
1623771980000|2021-06-15 15:46:20|723785.2|722785.2|723790.4|722790.4|724273.7|722792.4|723778|722271.3|19
1623771990000|2021-06-15 15:46:30|724267.6|722267.6|724268.1|722268.1|724282|722282|724250.1|722250.1|18
1623772000000|2021-06-15 15:46:40|724266.4|722266.4|724268|722268|724291.1|722291.1|724261.6|722261.6|18
1623772010000|2021-06-15 15:46:50|724266.5|722266.5|724282.5|722282.5|724282.5|722282.5|724259.4|722259.4|10
1623772020000|2021-06-15 15:47:00|724281.8|722281.8|724259.3|722259.3|724287.9|722779|723779|722259.3|16
1623772030000|2021-06-15 15:47:10|724260.5|722260.5|724261.8|722261.8|724274.5|722274.5|724257|722257|14
1623772040000|2021-06-15 15:47:20|723771.7|722771.7|723649.7|722649.7|724259.6|722771.7|723623.5|722126.9|23
1623772050000|2021-06-15 15:47:30|723637.9|722637.9|724134.4|722134.4|724160.6|722637.9|723637.9|722127.1|23
1623772060000|2021-06-15 15:47:40|724133.8|722133.8|724138.3|722138.3|724149.4|722149.4|724127.9|722127.9|18
1623772070000|2021-06-15 15:47:50|724146.1|722146.1|724128.3|722128.3|724146.1|722146.1|724117.3|722117.3|15
1623772080000|2021-06-15 15:48:00|724128|722128|724131.8|722131.8|724145.1|722145.1|724122.7|722122.7|17
1623772090000|2021-06-15 15:48:10|724133|722133|724130.4|722130.4|724138.1|722138.1|724125.6|722125.6|16
1623772100000|2021-06-15 15:48:20|724131|722131|724131.7|722131.7|724134.7|722134.7|724126.5|722126.5|15
1623772110000|2021-06-15 15:48:30|724136|722136|724096.2|722096.2|724136|722136|724072.7|722072.7|14
1623772120000|2021-06-15 15:48:40|724105.3|722105.3|724133.9|722133.9|724139|722139|724105.3|722105.3|25
1623772130000|2021-06-15 15:48:50|724131.9|722131.9|724115.9|722115.9|724135.7|722135.7|724111.1|722111.1|12
1623772140000|2021-06-15 15:49:00|724112.7|722112.7|724128.4|722128.4|724149.9|722149.9|724111.9|722111.9|15
1623772150000|2021-06-15 15:49:10|724135.5|722135.5|724141.1|722141.1|724145.7|722145.7|724128.5|722128.5|11
1623772160000|2021-06-15 15:49:20|724149.4|722149.4|724148|722148|724154.5|722154.5|724132.2|722132.2|17
1623772170000|2021-06-15 15:49:30|724155.2|722155.2|724153.2|722153.2|724163.4|722163.4|724141.1|722141.1|9
1623772180000|2021-06-15 15:49:40|724157.8|722157.8|724150.5|722150.5|724158.8|722158.8|724132.7|722132.7|19
1623772190000|2021-06-15 15:49:50|724150.4|722150.4|723959.8|721959.8|724150.4|722482.4|723456.8|721955.3|31
1623772200000|2021-06-15 15:50:00|723952.7|721952.7|723958.4|721958.4|723965.9|721965.9|723946.2|721946.2|21
1623772210000|2021-06-15 15:50:10|723957.6|721957.6|723474.2|722474.2|723993.5|722505|723465.2|721957.6|25
1623772220000|2021-06-15 15:50:20|723475.2|722475.2|723499.1|722499.1|724035|722508.4|723475.2|722017.1|23
1623772230000|2021-06-15 15:50:30|723487.9|722487.9|723509.5|722509.5|724023.5|722514.6|723480.5|721993.2|25
1623772240000|2021-06-15 15:50:40|723511.8|722511.8|723499.9|722499.9|723514.9|722514.9|723486.5|722486.5|13
1623772250000|2021-06-15 15:50:50|723498|722498|724035.6|722035.6|724043|722533.2|723498|722000.2|21
1623772260000|2021-06-15 15:51:00|724048.5|722048.5|724181.4|722181.4|724187.9|722676|723624.2|722048.5|26
1623772270000|2021-06-15 15:51:10|724185.2|722185.2|724267.2|722267.2|724291.4|722682.6|723664.3|722165|20
1623772280000|2021-06-15 15:51:20|724277.3|722277.3|724293.4|722293.4|724294.9|722294.9|724261.5|722261.5|15
1623772290000|2021-06-15 15:51:30|724296.9|722296.9|723827.4|722827.4|724317.2|722827.4|723815.3|722283.9|20
1623772300000|2021-06-15 15:51:40|723818.8|722818.8|724330.7|722330.7|724330.7|722818.8|723794.9|722320|17
1623772310000|2021-06-15 15:51:50|723824.4|722824.4|724350.3|722350.3|724359.4|722847.1|723803.9|722307.2|17
1623772320000|2021-06-15 15:52:00|724343|722343|724354.4|722354.4|724354.4|722354.4|724317.2|722317.2|32
1623772330000|2021-06-15 15:52:10|724334.9|722334.9|724326.5|722326.5|724334.9|722334.9|724325.5|722325.5|10
1623772340000|2021-06-15 15:52:20|724327.3|722327.3|724318.6|722318.6|724340.2|722340.2|724314.6|722314.6|21
1623772350000|2021-06-15 15:52:30|724315.9|722315.9|724329.5|722329.5|724350.1|722838.2|723825.3|722315.9|16
1623772360000|2021-06-15 15:52:40|724333.2|722333.2|724334.9|722334.9|724343.6|722343.6|724326|722326|18
1623772370000|2021-06-15 15:52:50|724330.9|722330.9|724332.5|722332.5|724337.2|722337.2|724329.8|722329.8|9
1623772380000|2021-06-15 15:53:00|724332.3|722332.3|724354.6|722354.6|724376.8|722888|723848.4|722331.4|26
1623772390000|2021-06-15 15:53:10|724358.7|722358.7|724371.1|722371.1|724376|722376|724356.8|722356.8|17
1623772400000|2021-06-15 15:53:20|724370.7|722370.7|724440|722440|724458.6|722458.6|724370.7|722370.7|25
1623772410000|2021-06-15 15:53:30|724439.8|722439.8|724450.4|722450.4|724479.1|722479.1|724438.7|722438.7|36
1623772420000|2021-06-15 15:53:40|724459.5|722459.5|724471.6|722471.6|724491.4|722491.4|724449.6|722449.6|29
1623772430000|2021-06-15 15:53:50|724469.6|722469.6|724477.7|722477.7|724493.1|722493.1|724469.6|722469.6|29
1623772440000|2021-06-15 15:54:00|724482.3|722482.3|724472.4|722472.4|724483.1|722483.1|724466.2|722466.2|31
1623772450000|2021-06-15 15:54:10|724476.9|722476.9|724474.8|722474.8|724476.9|722476.9|724466.1|722466.1|30
1623772460000|2021-06-15 15:54:20|724476.8|722476.8|724468.2|722468.2|724487.4|722970.8|723970.8|722461|32
1623772470000|2021-06-15 15:54:30|724470|722470|724463.2|722463.2|724472.3|722969.6|723957.8|722445.6|31
1623772480000|2021-06-15 15:54:40|724462.5|722462.5|723897.1|722897.1|724463.1|722910.4|723883.1|722412.2|30
1623772490000|2021-06-15 15:54:50|723898.1|722898.1|723847.8|722847.8|724390.2|722917.4|723847.8|722390.2|22
1623772500000|2021-06-15 15:55:00|723848.5|722848.5|723847.9|722847.9|723864.1|722864.1|723843.3|722843.3|20
1623772510000|2021-06-15 15:55:10|723869.1|722869.1|723860.4|722860.4|723884.6|722884.6|723855|722855|23
1623772520000|2021-06-15 15:55:20|723860.8|722860.8|723884|722884|723885.6|722885.6|723847.6|722847.6|23
1623772530000|2021-06-15 15:55:30|723877.9|722877.9|723863.7|722863.7|723877.9|722877.9|723858.3|722858.3|24
1623772540000|2021-06-15 15:55:40|723863.9|722863.9|723857.4|722857.4|723884.9|722884.9|723856.7|722856.7|23
1623772550000|2021-06-15 15:55:50|723869.6|722869.6|723860.6|722860.6|723895|722895|723860.3|722860.3|21
1623772560000|2021-06-15 15:56:00|723860.4|722860.4|723869.4|722869.4|723889.6|722889.6|723844.1|722844.1|27
1623772570000|2021-06-15 15:56:10|723865.3|722865.3|723855.4|722855.4|723865.7|722865.7|723849.2|722849.2|19
1623772580000|2021-06-15 15:56:20|723854.8|722854.8|723855.8|722855.8|723886|722886|723854.8|722854.8|20
1623772590000|2021-06-15 15:56:30|723865.8|722865.8|724428.6|722428.6|724444.3|722907.5|723865.8|722420.4|28
1623772600000|2021-06-15 15:56:40|724427.4|722427.4|724426.2|722426.2|724431.9|722431.9|724420.6|722420.6|26
1623772610000|2021-06-15 15:56:50|724431.1|722431.1|724458.2|722458.2|724477.4|722975.5|723975.5|722420.2|20
1623772620000|2021-06-15 15:57:00|724458.4|722458.4|724453.2|722453.2|724460.1|722460.1|724444.9|722444.9|21
1623772630000|2021-06-15 15:57:10|724453.9|722453.9|724444.7|722444.7|724453.9|722453.9|724434.8|722434.8|21
1623772640000|2021-06-15 15:57:20|724437.6|722437.6|723943.4|722943.4|724437.6|722949.9|723936.8|722429.1|12
1623772650000|2021-06-15 15:57:30|723945.1|722945.1|723988.7|722988.7|724485.4|722988.7|723945.1|722421.1|22
1623772660000|2021-06-15 15:57:40|723978|722978|724466.3|722466.3|724481.5|722978|723978|722454.7|13
1623772670000|2021-06-15 15:57:50|724480.3|722480.3|723983.1|722983.1|724488.4|722988|723974.7|722468.8|17
1623772680000|2021-06-15 15:58:00|723987.2|722987.2|723924.6|722924.6|724477.8|722993.6|723910.3|722472.8|24
1623772690000|2021-06-15 15:58:10|723916|722916|723924.7|722924.7|724444.5|722928.6|723890.2|722400.6|27
1623772700000|2021-06-15 15:58:20|723923.9|722923.9|724384.9|722384.9|724412.6|722936.2|723910.1|722384.9|34
1623772710000|2021-06-15 15:58:30|724398.7|722398.7|724404.3|722404.3|724427|722427|724371|722371|23
1623772720000|2021-06-15 15:58:40|724402.5|722402.5|724404.2|722404.2|724414.4|722414.4|724392.2|722392.2|19
1623772730000|2021-06-15 15:58:50|724368|722368|724357.2|722357.2|724368|722876.4|723847.1|722337.8|24
1623772740000|2021-06-15 15:59:00|723849.9|722849.9|724348.3|722348.3|724352.8|722877.8|723848.5|722338.6|22
1623772750000|2021-06-15 15:59:10|724345.4|722345.4|723856.1|722856.1|724359.3|722878.5|723844.6|722333.9|28
1623772760000|2021-06-15 15:59:20|724363|722363|724368.3|722368.3|724369.3|722877.2|723856.5|722353.4|19
1623772770000|2021-06-15 15:59:30|723873.4|722873.4|724341.4|722341.4|724386.1|722873.4|723834.4|722311.9|29
1623772780000|2021-06-15 15:59:40|724348.3|722348.3|724306.6|722306.6|724349|722349|724300.4|722300.4|16
1623772790000|2021-06-15 15:59:50|724306.2|722306.2|724394.5|722394.5|724430|722913.3|723900.2|722293.5|30
1623772800000|2021-06-15 16:00:00|724410.7|722410.7|724389|722389|724410.8|722847|723847|722299.6|36
1623772810000|2021-06-15 16:00:10|724387.3|722387.3|724402|722402|724420.8|722949.4|723925.2|722387.3|29
1623772820000|2021-06-15 16:00:20|724380.6|722380.6|724392.2|722392.2|724398|722398|724377.9|722377.9|22
1623772830000|2021-06-15 16:00:30|724388.2|722388.2|724391.4|722391.4|724397.9|722397.9|724385.8|722385.8|24
1623772840000|2021-06-15 16:00:40|724400|722400|724436.7|722436.7|724450|722450|724395.2|722395.2|28
1623772850000|2021-06-15 16:00:50|724432.5|722432.5|724376.4|722376.4|724433.6|722433.6|724376.4|722376.4|26
1623772860000|2021-06-15 16:01:00|724378.9|722378.9|724375.7|722375.7|724380.8|722380.8|724374|722374|18
1623772870000|2021-06-15 16:01:10|724377.7|722377.7|724372.5|722372.5|724382.7|722382.7|724372.5|722372.5|15
1623772880000|2021-06-15 16:01:20|724372.6|722372.6|724383.4|722383.4|724388.7|722388.7|724372.5|722372.5|21
1623772890000|2021-06-15 16:01:30|724388.7|722388.7|724383.5|722383.5|724388.7|722388.7|724382.3|722382.3|16
1623772900000|2021-06-15 16:01:40|724384.1|722384.1|724381.8|722381.8|724385.3|722385.3|724381.1|722381.1|22
1623772910000|2021-06-15 16:01:50|724381.7|722381.7|724448|722448|724448|722950|723937.8|722381.7|18
1623772920000|2021-06-15 16:02:00|724448.3|722448.3|723967.7|722967.7|724486|722994.9|723967.7|722448.3|33
1623772930000|2021-06-15 16:02:10|723974.4|722974.4|724465.3|722465.3|724475.6|722979.2|723949.5|722458.5|24
1623772940000|2021-06-15 16:02:20|724458.8|722458.8|723941.5|722941.5|724466.5|722945.7|723941.5|722443.6|21
1623772950000|2021-06-15 16:02:30|723947.5|722947.5|723945.5|722945.5|724462.7|722961.6|723945.5|722442.1|18
1623772960000|2021-06-15 16:02:40|723947.8|722947.8|724463.5|722463.5|724473|722949.7|723941.8|722457.3|12
1623772970000|2021-06-15 16:02:50|724467.7|722467.7|724461.1|722461.1|724467.7|722467.7|724450.9|722450.9|17
1623772980000|2021-06-15 16:03:00|724460.5|722460.5|723952.4|722952.4|724474.8|722977.6|723942.8|722460.1|33
1623772990000|2021-06-15 16:03:10|723951.4|722951.4|723960.4|722960.4|723960.4|722960.4|723949.8|722949.8|25
1623773000000|2021-06-15 16:03:20|723960.3|722960.3|723958.3|722958.3|723965.5|722965.5|723953.7|722953.7|11
1623773010000|2021-06-15 16:03:30|723954.7|722954.7|723945.7|722945.7|723957.4|722957.4|723937.8|722937.8|18
1623773020000|2021-06-15 16:03:40|723942.5|722942.5|723935.1|722935.1|723946.9|722946.9|723930.2|722930.2|17
1623773030000|2021-06-15 16:03:50|723935.2|722935.2|724382.6|722382.6|724385.8|722935.2|723907.6|722381.5|19
1623773040000|2021-06-15 16:04:00|724385.1|722385.1|723875.8|722875.8|724391.7|722875.8|723858|722384.2|20
1623773050000|2021-06-15 16:04:10|723876.2|722876.2|724296.6|722296.6|724311.4|722877.3|723797.5|722294.1|23
1623773060000|2021-06-15 16:04:20|724297.1|722297.1|724308.2|722308.2|724311.2|722311.2|724297.1|722297.1|14
1623773070000|2021-06-15 16:04:30|724309.3|722309.3|724310.8|722310.8|724320.8|722320.8|724302.1|722302.1|16
1623773080000|2021-06-15 16:04:40|724314.2|722314.2|724326.7|722326.7|724346.9|722346.9|724314.2|722314.2|23
1623773090000|2021-06-15 16:04:50|724325.3|722325.3|724335.7|722335.7|724342.1|722342.1|724325|722325|20
1623773100000|2021-06-15 16:05:00|724331|722331|724409.5|722409.5|724409.5|722409.5|724327.6|722327.6|19
1623773110000|2021-06-15 16:05:10|724419|722419|724434|722434|724434.8|722434.8|724406.7|722406.7|28
1623773120000|2021-06-15 16:05:20|724434.5|722434.5|724425.5|722425.5|724434.5|722434.5|724419.5|722419.5|19
1623773130000|2021-06-15 16:05:30|724424.3|722424.3|724428.5|722428.5|724430.2|722430.2|724422.3|722422.3|15
1623773140000|2021-06-15 16:05:40|724428.3|722428.3|724426.9|722426.9|724430.2|722430.2|724413.4|722413.4|17
1623773150000|2021-06-15 16:05:50|724426.5|722426.5|724442.4|722442.4|724442.4|722953.8|723953.8|722426.5|13
1623773160000|2021-06-15 16:06:00|724444.6|722444.6|724449|722449|724461.4|722461.4|724439.4|722439.4|24
1623773170000|2021-06-15 16:06:10|724451.8|722451.8|724456.5|722456.5|724457.6|722954.8|723950|722427.8|19
1623773180000|2021-06-15 16:06:20|724458.4|722458.4|724456.7|722456.7|724458.6|722458.6|724433.7|722433.7|24
1623773190000|2021-06-15 16:06:30|724453.6|722453.6|724455.6|722455.6|724465.8|722465.8|724453|722453|16
1623773200000|2021-06-15 16:06:40|724457|722457|724458.1|722458.1|724463.2|722463.2|724454.4|722454.4|15
1623773210000|2021-06-15 16:06:50|724454.7|722454.7|723921.1|722921.1|724456.5|722923.6|723918.9|722431.6|19
1623773220000|2021-06-15 16:07:00|723918.4|722918.4|723951.5|722951.5|723955.1|722955.1|723918.4|722918.4|12
1623773230000|2021-06-15 16:07:10|723946.4|722946.4|723928.9|722928.9|723951.3|722951.3|723928.9|722928.9|19
1623773240000|2021-06-15 16:07:20|723929.4|722929.4|724429.1|722429.1|724434.6|722959.6|723919.9|722429.1|22
1623773250000|2021-06-15 16:07:30|724441.7|722441.7|724447.9|722447.9|724455|722455|724441.7|722441.7|19
1623773260000|2021-06-15 16:07:40|724450.1|722450.1|723948.5|722948.5|724462.5|722954.5|723935.3|722440.2|19
1623773270000|2021-06-15 16:07:50|723956.2|722956.2|723949.8|722949.8|723957.3|722957.3|723942.6|722942.6|12
1623773280000|2021-06-15 16:08:00|723950|722950|724467.7|722467.7|724474.7|722976.4|723949|722466.4|17
1623773290000|2021-06-15 16:08:10|724468.8|722468.8|724472.1|722472.1|724474.3|722975.9|723975.9|722461.3|16
1623773300000|2021-06-15 16:08:20|724480.7|722480.7|724476.3|722476.3|724480.7|722480.7|724469.7|722469.7|16
1623773310000|2021-06-15 16:08:30|724475.1|722475.1|724468.4|722468.4|724476.5|722476.5|724467.9|722467.9|13
1623773320000|2021-06-15 16:08:40|724475.5|722475.5|724443.9|722443.9|724475.5|722946.4|723942.5|722433.3|26
1623773330000|2021-06-15 16:08:50|724444.1|722444.1|724454.7|722454.7|724454.7|722454.7|724430.4|722430.4|12
1623773340000|2021-06-15 16:09:00|724457.9|722457.9|724462.3|722462.3|724468.1|722468.1|724450.6|722450.6|16
1623773350000|2021-06-15 16:09:10|724462.9|722462.9|724450.5|722450.5|724465.4|722950.5|723940|722445.7|20
1623773360000|2021-06-15 16:09:20|724444.7|722444.7|724444.6|722444.6|724450.5|722450.5|724444.6|722444.6|12
1623773370000|2021-06-15 16:09:30|724449.9|722449.9|724447.3|722447.3|724450.5|722450.5|724439|722439|15
1623773380000|2021-06-15 16:09:40|724448.5|722448.5|724440|722440|724457.2|722990.6|723980|722440|19
1623773390000|2021-06-15 16:09:50|724441.4|722441.4|724436.3|722436.3|724452.8|722452.8|724436.3|722436.3|15
1623773400000|2021-06-15 16:10:00|724436.6|722436.6|724452.8|722452.8|724454.2|722948.6|723929.9|722430.4|19
1623773410000|2021-06-15 16:10:10|724451.3|722451.3|724429.2|722429.2|724451.3|722451.3|724423.1|722423.1|22
1623773420000|2021-06-15 16:10:20|724429.6|722429.6|723927.5|722927.5|724430.8|722928.3|723875.4|722383|25
1623773430000|2021-06-15 16:10:30|723925.5|722925.5|723926|722926|723926.2|722926.2|723921.2|722921.2|17
1623773440000|2021-06-15 16:10:40|723924.9|722924.9|723925.2|722925.2|723925.4|722925.4|723923.6|722923.6|13
1623773450000|2021-06-15 16:10:50|723924.8|722924.8|723923.7|722923.7|724419.6|722924.8|723901.3|722398.4|9
1623773460000|2021-06-15 16:11:00|723926.3|722926.3|723929.2|722929.2|723942.5|722942.5|723924.1|722924.1|10
1623773470000|2021-06-15 16:11:10|723928.8|722928.8|723922.9|722922.9|723928.9|722928.9|723922.9|722922.9|5
1623773480000|2021-06-15 16:11:20|723922.1|722922.1|723924.4|722924.4|723927.8|722927.8|723922.1|722922.1|9
1623773490000|2021-06-15 16:11:30|723924.6|722924.6|723920.6|722920.6|723924.6|722924.6|723918.4|722918.4|15
1623773500000|2021-06-15 16:11:40|723923.2|722923.2|724293.8|722293.8|724324.1|722924.6|723891.5|722282.1|19
1623773510000|2021-06-15 16:11:50|724290.4|722290.4|724297|722297|724301.8|722301.8|724285.2|722285.2|24
1623773520000|2021-06-15 16:12:00|724292.1|722292.1|724299.4|722299.4|724328.7|722808.4|723806.4|722281.5|24
1623773530000|2021-06-15 16:12:10|724302.5|722302.5|724296.8|722296.8|724316.7|722812.8|723801.5|722290.4|22
1623773540000|2021-06-15 16:12:20|724293.9|722293.9|724324.7|722324.7|724329.8|722827.2|723823.9|722287.6|26
1623773550000|2021-06-15 16:12:30|724322.3|722322.3|724314.3|722314.3|724322.3|722821.1|723809.2|722293.2|18
1623773560000|2021-06-15 16:12:40|724303.3|722303.3|723822.1|722822.1|724303.3|722822.1|723804.1|722298.7|19
1623773570000|2021-06-15 16:12:50|723813.7|722813.7|723826.2|722826.2|724320.7|722826.2|723813.7|722314.2|14
1623773580000|2021-06-15 16:13:00|723827.9|722827.9|723826.4|722826.4|723828.4|722828.4|723814.5|722814.5|13
1623773590000|2021-06-15 16:13:10|723825.7|722825.7|723817|722817|723829.7|722829.7|723817|722817|16
1623773600000|2021-06-15 16:13:20|723819.1|722819.1|723822.2|722822.2|724338|722823|723817.5|722305.8|16
1623773610000|2021-06-15 16:13:30|723823.5|722823.5|723803.7|722803.7|724318.5|722823.9|723803.4|722318.5|14
1623773620000|2021-06-15 16:13:40|723800.8|722800.8|723776.2|722776.2|724295.6|722808.9|723776.2|722278|24
1623773630000|2021-06-15 16:13:50|723769.5|722769.5|723774.8|722774.8|723784.6|722784.6|723769.5|722769.5|15
1623773640000|2021-06-15 16:14:00|723771.2|722771.2|723786.2|722786.2|723788|722788|723771.2|722771.2|18
1623773650000|2021-06-15 16:14:10|723786.1|722786.1|723785|722785|723786.9|722786.9|723785|722785|5
1623773660000|2021-06-15 16:14:20|723781|722781|723779.4|722779.4|723784.2|722784.2|723768.7|722768.7|11
1623773670000|2021-06-15 16:14:30|723780.8|722780.8|723779.7|722779.7|723781.9|722781.9|723775.8|722775.8|11
1623773680000|2021-06-15 16:14:40|723779.9|722779.9|724273.3|722273.3|724277.8|722786.8|723779.9|722270|9
1623773690000|2021-06-15 16:14:50|724269.2|722269.2|723767.8|722767.8|724272.9|722780.1|723762.9|722269.2|14
1623773700000|2021-06-15 16:15:00|723763.8|722763.8|724335.7|722335.7|724342|722843.2|723763.4|722296.5|24
1623773710000|2021-06-15 16:15:10|724338|722338|724332.9|722332.9|724345.9|722345.9|724326.3|722326.3|21
1623773720000|2021-06-15 16:15:20|724332.1|722332.1|724326.9|722326.9|724336.8|722840.5|723821.5|722309.1|26
1623773730000|2021-06-15 16:15:30|724336|722336|724325.7|722325.7|724343.3|722343.3|724322.5|722322.5|19
1623773740000|2021-06-15 16:15:40|723830.7|722830.7|723827.3|722827.3|723833.4|722833.4|723825|722825|15
1623773750000|2021-06-15 16:15:50|723827.4|722827.4|724307.5|722307.5|724314.9|722827.4|723819.8|722296.2|16
1623773760000|2021-06-15 16:16:00|724308.1|722308.1|723815.3|722815.3|724314.8|722817.5|723806.1|722305.8|14
1623773770000|2021-06-15 16:16:10|723819.9|722819.9|724319.6|722319.6|724320.7|722828.2|723818.7|722318.4|15
1623773780000|2021-06-15 16:16:20|724319.3|722319.3|724322.9|722322.9|724334.4|722334.4|724317.1|722317.1|18
1623773790000|2021-06-15 16:16:30|724323.7|722323.7|724322.2|722322.2|724325.4|722325.4|724321.4|722321.4|17
1623773800000|2021-06-15 16:16:40|724322.4|722322.4|723826.3|722826.3|724322.8|722837.6|723826.3|722322.4|11
1623773810000|2021-06-15 16:16:50|723827.2|722827.2|723828.5|722828.5|723832.6|722832.6|723822.2|722822.2|10
1623773820000|2021-06-15 16:17:00|723831.9|722831.9|723831|722831|723831.9|722831.9|723827.8|722827.8|8
1623773830000|2021-06-15 16:17:10|723833.3|722833.3|724329.2|722329.2|724353.3|722841.9|723828.7|722326.8|16
1623773840000|2021-06-15 16:17:20|724327.6|722327.6|724328.8|722328.8|724329.6|722329.6|724323.3|722323.3|11
1623773850000|2021-06-15 16:17:30|724329.1|722329.1|724339.8|722339.8|724364.4|722876.4|723850.9|722328.9|19
1623773860000|2021-06-15 16:17:40|724352.3|722352.3|724343.9|722343.9|724365.6|722857.4|723853.5|722343.9|18
1623773870000|2021-06-15 16:17:50|724347|722347|724350.7|722350.7|724354|722354|724341.7|722341.7|20
1623773880000|2021-06-15 16:18:00|724347.1|722347.1|724336.2|722336.2|724349.6|722349.6|724323.5|722323.5|25
1623773890000|2021-06-15 16:18:10|724329.9|722329.9|724339.4|722339.4|724341.8|722341.8|724329.9|722329.9|22
1623773900000|2021-06-15 16:18:20|724335.5|722335.5|724343|722343|724352.3|722352.3|724335.5|722335.5|13
1623773910000|2021-06-15 16:18:30|724341.9|722341.9|724356.6|722356.6|724356.6|722855|723843.7|722336|13
1623773920000|2021-06-15 16:18:40|724357|722357|723864.7|722864.7|724360.8|722864.7|723849.2|722351.5|17
1623773930000|2021-06-15 16:18:50|723866.4|722866.4|723856|722856|723866.4|722866.4|723852.6|722852.6|13
1623773940000|2021-06-15 16:19:00|723855.8|722855.8|723843.8|722843.8|723856.3|722856.3|723843.8|722843.8|10
1623773950000|2021-06-15 16:19:10|723843.4|722843.4|723846|722846|723846|722846|723841.4|722841.4|5
1623773960000|2021-06-15 16:19:20|723847|722847|723845.5|722845.5|723847.7|722847.7|723843.4|722843.4|7
1623773970000|2021-06-15 16:19:30|723845.8|722845.8|723829.8|722829.8|723845.8|722845.8|723829.6|722829.6|11
1623773980000|2021-06-15 16:19:40|723828.2|722828.2|723831.6|722831.6|723834.6|722834.6|723828.2|722828.2|8
1623773990000|2021-06-15 16:19:50|723832.1|722832.1|723838.1|722838.1|723846|722846|723832.1|722832.1|16
1623774000000|2021-06-15 16:20:00|723837.8|722837.8|723855.9|722855.9|723856.9|722856.9|723837.8|722837.8|16
1623774010000|2021-06-15 16:20:10|723853.4|722853.4|723847.4|722847.4|723854.8|722854.8|723844.5|722844.5|13
1623774020000|2021-06-15 16:20:20|723844.3|722844.3|723847.2|722847.2|723848.7|722848.7|723843.4|722843.4|10
1623774030000|2021-06-15 16:20:30|723847.8|722847.8|723845.9|722845.9|723848.6|722848.6|723845.9|722845.9|5
1623774040000|2021-06-15 16:20:40|723845.8|722845.8|723842.5|722842.5|723845.8|722845.8|723841.9|722841.9|5
1623774050000|2021-06-15 16:20:50|723838.8|722838.8|723840|722840|723848.6|722848.6|723836.7|722836.7|17
1623774060000|2021-06-15 16:21:00|723841.3|722841.3|723835.3|722835.3|723845|722845|723833.4|722833.4|15
1623774070000|2021-06-15 16:21:10|723833.7|722833.7|723834.5|722834.5|723836.1|722836.1|723832.9|722832.9|7
1623774080000|2021-06-15 16:21:20|723832.6|722832.6|723855.4|722855.4|723868.9|722868.9|723832.6|722832.6|22
1623774090000|2021-06-15 16:21:30|723858.8|722858.8|723853.5|722853.5|723858.8|722858.8|723852.3|722852.3|9
1623774100000|2021-06-15 16:21:40|723856.5|722856.5|723834.5|722834.5|723856.5|722856.5|723834.5|722834.5|13
1623774110000|2021-06-15 16:21:50|723834.7|722834.7|723836.4|722836.4|723837.1|722837.1|723831.5|722831.5|10
1623774120000|2021-06-15 16:22:00|723834.6|722834.6|723787.6|722787.6|724292.3|722840.8|723782|722292.1|15
1623774130000|2021-06-15 16:22:10|723784.6|722784.6|723802.6|722802.6|723802.6|722802.6|723784.6|722784.6|11
1623774140000|2021-06-15 16:22:20|723795.8|722795.8|723799.4|722799.4|723799.4|722799.4|723787.3|722787.3|17
1623774150000|2021-06-15 16:22:30|723789.6|722789.6|723792.8|722792.8|723795.1|722795.1|723789.6|722789.6|10
1623774160000|2021-06-15 16:22:40|723785.2|722785.2|723770.3|722770.3|723788.7|722788.7|723770.3|722770.3|13
1623774170000|2021-06-15 16:22:50|723779|722779|723777.9|722777.9|723782.5|722782.5|723776|722776|16
1623774180000|2021-06-15 16:23:00|723779.1|722779.1|723760.4|722760.4|723779.1|722779.1|723759.8|722759.8|13
1623774190000|2021-06-15 16:23:10|723760.2|722760.2|723750.2|722750.2|723763.3|722763.3|723750|722750|10
1623774200000|2021-06-15 16:23:20|724254.8|722254.8|724240|722240|724254.8|722747.3|723746.4|722233.1|24
1623774210000|2021-06-15 16:23:30|724237.4|722237.4|724256.6|722256.6|724256.6|722256.6|724236.2|722236.2|15
1623774220000|2021-06-15 16:23:40|724255.1|722255.1|724249.1|722249.1|724257.5|722257.5|724238.5|722238.5|16
1623774230000|2021-06-15 16:23:50|724246.3|722246.3|724248.7|722248.7|724254.2|722254.2|724246.3|722246.3|13
1623774240000|2021-06-15 16:24:00|724252.6|722252.6|724288|722288|724295.5|722792.3|723760.2|722242.4|25
1623774250000|2021-06-15 16:24:10|724287.7|722287.7|724276|722276|724290.2|722290.2|724276|722276|19
1623774260000|2021-06-15 16:24:20|724276.7|722276.7|723778.1|722778.1|724281.1|722787.1|723777.5|722269.7|20
1623774270000|2021-06-15 16:24:30|723779.2|722779.2|723782.5|722782.5|723788.5|722788.5|723767.6|722767.6|19
1623774280000|2021-06-15 16:24:40|723781.6|722781.6|723780.1|722780.1|723786.7|722786.7|723775.3|722775.3|16
1623774290000|2021-06-15 16:24:50|723779|722779|723775|722775|723779.4|722779.4|723774.2|722774.2|10
1623774300000|2021-06-15 16:25:00|723773.7|722773.7|723762.8|722762.8|723777.4|722777.4|723762.4|722762.4|15
1623774310000|2021-06-15 16:25:10|723762.6|722762.6|723764|722764|723764.8|722764.8|723762.6|722762.6|9
1623774320000|2021-06-15 16:25:20|723767.8|722767.8|723776.5|722776.5|723787.3|722787.3|723765.9|722765.9|13
1623774330000|2021-06-15 16:25:30|723778.5|722778.5|724284.9|722284.9|724284.9|722784.4|723775.5|722281.5|17
1623774340000|2021-06-15 16:25:40|724285.2|722285.2|724282|722282|724286.1|722286.1|724282|722282|12
1623774350000|2021-06-15 16:25:50|724282.4|722282.4|724283.6|722283.6|724284.6|722284.6|724281.8|722281.8|13
1623774360000|2021-06-15 16:26:00|724282.6|722282.6|723785.9|722785.9|724283.3|722791.5|723785.5|722275.9|20
1623774370000|2021-06-15 16:26:10|723786.5|722786.5|723788.8|722788.8|723788.8|722788.8|723783.7|722783.7|6
1623774380000|2021-06-15 16:26:20|723785.4|722785.4|723783.9|722783.9|723789.6|722789.6|723783.9|722783.9|13
1623774390000|2021-06-15 16:26:30|723784.3|722784.3|723782.9|722782.9|723790|722790|723782.9|722782.9|16
1623774400000|2021-06-15 16:26:40|723784.9|722784.9|723800.1|722800.1|723806.2|722806.2|723784.8|722784.8|22
1623774410000|2021-06-15 16:26:50|723799.6|722799.6|723800.7|722800.7|723806.4|722806.4|723799.6|722799.6|7
1623774420000|2021-06-15 16:27:00|723801.7|722801.7|723801|722801|723803.2|722803.2|723793|722793|25
1623774430000|2021-06-15 16:27:10|723798.8|722798.8|724293.1|722293.1|724294.6|722799.3|723797.6|722290.8|19
1623774440000|2021-06-15 16:27:20|724294.5|722294.5|724289.4|722289.4|724294.5|722294.5|724288.7|722288.7|14
1623774450000|2021-06-15 16:27:30|724288.8|722288.8|724289.9|722289.9|724291|722291|724288.8|722288.8|10
1623774460000|2021-06-15 16:27:40|724289.6|722289.6|724295.8|722295.8|724295.9|722295.9|724288.8|722288.8|13
1623774470000|2021-06-15 16:27:50|724294.7|722294.7|724289.5|722289.5|724294.7|722294.7|724289.2|722289.2|16
1623774480000|2021-06-15 16:28:00|724289.1|722289.1|723779.5|722779.5|724290.4|722784.8|723776.8|722288.3|17
1623774490000|2021-06-15 16:28:10|723782.6|722782.6|723783.6|722783.6|723785.7|722785.7|723780.6|722780.6|12
1623774500000|2021-06-15 16:28:20|723782.6|722782.6|723780.6|722780.6|723785.5|722785.5|723780.6|722780.6|4
1623774510000|2021-06-15 16:28:30|723781.7|722781.7|723781.6|722781.6|723784|722784|723776.8|722776.8|18
1623774520000|2021-06-15 16:28:40|723782.2|722782.2|723747.6|722747.6|723782.2|722782.2|723743.2|722743.2|20
1623774530000|2021-06-15 16:28:50|723752.1|722752.1|723748.1|722748.1|723752.1|722752.1|723746.7|722746.7|19
1623774540000|2021-06-15 16:29:00|723748.5|722748.5|723747.8|722747.8|723749.4|722749.4|723747.4|722747.4|13
1623774550000|2021-06-15 16:29:10|723747.9|722747.9|723746.7|722746.7|723749.3|722749.3|723744|722744|17
1623774560000|2021-06-15 16:29:20|723745.3|722745.3|724218|722218|724227|722754.9|723719.1|722214|25
1623774570000|2021-06-15 16:29:30|724214.5|722214.5|724194.8|722194.8|724214.5|722214.5|724194.8|722194.8|23
1623774580000|2021-06-15 16:29:40|724194.7|722194.7|724203.5|722203.5|724203.6|722203.6|724190.3|722190.3|15
1623774590000|2021-06-15 16:29:50|724201.5|722201.5|724186|722186|724201.5|722201.5|724186|722186|10
1623774600000|2021-06-15 16:30:00|724189.6|722189.6|724241.3|722241.3|724244.9|722744.3|723722.1|722189.6|24
1623774610000|2021-06-15 16:30:10|724240.4|722240.4|724238.3|722238.3|724242.2|722242.2|724238.3|722238.3|16
1623774620000|2021-06-15 16:30:20|724238.9|722238.9|724238.3|722238.3|724240.1|722240.1|724237.2|722237.2|14
1623774630000|2021-06-15 16:30:30|724238.8|722238.8|724240.2|722240.2|724241|722241|724236.2|722236.2|14
1623774640000|2021-06-15 16:30:40|724242|722242|724236.4|722236.4|724244.9|722244.9|724236.4|722236.4|18
1623774650000|2021-06-15 16:30:50|724237.4|722237.4|724236.4|722236.4|724238.4|722238.4|724230.9|722230.9|17
1623774660000|2021-06-15 16:31:00|724236.9|722236.9|724228.9|722228.9|724242.1|722242.1|724226.2|722226.2|30
1623774670000|2021-06-15 16:31:10|724217.6|722217.6|724211.3|722211.3|724221.9|722221.9|724207.1|722207.1|19
1623774680000|2021-06-15 16:31:20|724210.3|722210.3|724202.7|722202.7|724212.8|722212.8|724202.7|722202.7|18
1623774690000|2021-06-15 16:31:30|724202.9|722202.9|724199.5|722199.5|724205.3|722205.3|724198.1|722198.1|10
1623774700000|2021-06-15 16:31:40|724200.6|722200.6|724205.8|722205.8|724205.8|722205.8|724200.6|722200.6|13
1623774710000|2021-06-15 16:31:50|724205.1|722205.1|724191.9|722191.9|724205.1|722205.1|724191.9|722191.9|13
1623774720000|2021-06-15 16:32:00|723682.1|722682.1|723692.1|722692.1|723700.9|722700.9|723682.1|722682.1|12
1623774730000|2021-06-15 16:32:10|723691.8|722691.8|724194.5|722194.5|724194.5|722691.8|723658.9|722176.5|13
1623774740000|2021-06-15 16:32:20|724192.4|722192.4|724196.5|722196.5|724205.6|722205.6|724190.8|722190.8|19
1623774750000|2021-06-15 16:32:30|724190.1|722190.1|723678.8|722678.8|724191.5|722690.5|723678.8|722190|9
1623774760000|2021-06-15 16:32:40|723676.7|722676.7|724193.7|722193.7|724198.5|722698.5|723669.5|722191.6|19
1623774770000|2021-06-15 16:32:50|724196.6|722196.6|724192.8|722192.8|724198.2|722198.2|724191.4|722191.4|18
1623774780000|2021-06-15 16:33:00|724192.4|722192.4|724192.2|722192.2|724196.3|722196.3|724189.8|722189.8|14
1623774790000|2021-06-15 16:33:10|724195.3|722195.3|724187.1|722187.1|724196.7|722196.7|724179.3|722179.3|23
1623774800000|2021-06-15 16:33:20|724188.5|722188.5|723685.8|722685.8|724188.5|722691.2|723681.7|722187.7|10
1623774810000|2021-06-15 16:33:30|723686.8|722686.8|724171.5|722171.5|724171.5|722690.4|723682.8|722164.3|15
1623774820000|2021-06-15 16:33:40|724173.8|722173.8|724153.7|722153.7|724174.2|722174.2|724151.4|722151.4|21
1623774830000|2021-06-15 16:33:50|724149.3|722149.3|724111.2|722111.2|724167|722167|724110.6|722110.6|19
1623774840000|2021-06-15 16:34:00|724113.2|722113.2|724111.8|722111.8|724114.5|722114.5|724094.3|722094.3|18
1623774850000|2021-06-15 16:34:10|724105.9|722105.9|724114.2|722114.2|724133|722630.9|723630.9|722105.5|25
1623774860000|2021-06-15 16:34:20|724110.9|722110.9|724146.4|722146.4|724151.5|722151.5|724100.8|722100.8|15
1623774870000|2021-06-15 16:34:30|724143.1|722143.1|724098.3|722098.3|724144.3|722144.3|724098.3|722098.3|26
1623774880000|2021-06-15 16:34:40|724099.2|722099.2|724093|722093|724100.5|722100.5|724092.5|722092.5|22
1623774890000|2021-06-15 16:34:50|724092.9|722092.9|724084.9|722084.9|724098.5|722581.1|723581.1|722084.9|16
1623774900000|2021-06-15 16:35:00|724086.8|722086.8|724088.8|722088.8|724089.9|722089.9|724083.4|722083.4|16
1623774910000|2021-06-15 16:35:10|724087.9|722087.9|724088.3|722088.3|724093.5|722093.5|724083.4|722083.4|19
1623774920000|2021-06-15 16:35:20|724082.5|722082.5|724086.9|722086.9|724091|722091|724073|722073|15
1623774930000|2021-06-15 16:35:30|724087.8|722087.8|724089.3|722089.3|724095.1|722095.1|724087.2|722087.2|11
1623774940000|2021-06-15 16:35:40|724094|722094|724059.1|722059.1|724094|722094|724058.8|722058.8|19
1623774950000|2021-06-15 16:35:50|724064.3|722064.3|724063.4|722063.4|724069.6|722069.6|724053.5|722053.5|9
1623774960000|2021-06-15 16:36:00|724059.7|722059.7|724060.7|722060.7|724067.9|722067.9|724059.7|722059.7|7
1623774970000|2021-06-15 16:36:10|724063.1|722063.1|724066.8|722066.8|724073.5|722073.5|724060.8|722060.8|12
1623774980000|2021-06-15 16:36:20|724068.2|722068.2|724107.1|722107.1|724115|722115|724068.2|722068.2|20
1623774990000|2021-06-15 16:36:30|724110.5|722110.5|724110.2|722110.2|724110.5|722110.5|724095.5|722095.5|14
1623775000000|2021-06-15 16:36:40|724109.7|722109.7|724098.8|722098.8|724111.9|722111.9|724098.8|722098.8|16
1623775010000|2021-06-15 16:36:50|724103.3|722103.3|724099.2|722099.2|724128.5|722602.3|723599.6|722099.2|19
1623775020000|2021-06-15 16:37:00|724098.5|722098.5|724088.5|722088.5|724098.5|722098.5|724087.9|722087.9|20
1623775030000|2021-06-15 16:37:10|724093.6|722093.6|724086.8|722086.8|724095.7|722593.5|723575.9|722085.7|21
1623775040000|2021-06-15 16:37:20|724086.9|722086.9|723588.6|722588.6|724086.9|722588.8|723581.4|722086.9|7
1623775050000|2021-06-15 16:37:30|724084.9|722084.9|724089.9|722089.9|724091.5|722091.5|724084.4|722084.4|13
1623775060000|2021-06-15 16:37:40|724090.5|722090.5|724086.1|722086.1|724092.7|722092.7|724085.9|722085.9|17
1623775070000|2021-06-15 16:37:50|724082|722082|724053.3|722053.3|724084.5|722572|723565.7|722053.3|19
1623775080000|2021-06-15 16:38:00|724048|722048|723531.3|722531.3|724051.4|722541.6|723531.3|722040.5|12
1623775090000|2021-06-15 16:38:10|723535.1|722535.1|723522.8|722522.8|723536.9|722536.9|723519.9|722519.9|17
1623775100000|2021-06-15 16:38:20|723526|722526|723522.7|722522.7|723527|722527|723518.4|722518.4|17
1623775110000|2021-06-15 16:38:30|723522.8|722522.8|723487.5|722487.5|723522.8|722522.8|723478.6|722478.6|20
1623775120000|2021-06-15 16:38:40|723475.9|722475.9|723293.5|722293.5|723980.5|722487.3|723283.8|721800.2|29
1623775130000|2021-06-15 16:38:50|723788.4|721788.4|723275.8|722275.8|723803.8|722303.9|723275.8|721788.4|27
1623775140000|2021-06-15 16:39:00|723274.3|722274.3|723260.8|722260.8|723305.3|722305.3|723258.4|722258.4|18
1623775150000|2021-06-15 16:39:10|723268.5|722268.5|723762.1|721762.1|723775.5|722272.8|723237.3|721759.1|21
1623775160000|2021-06-15 16:39:20|723766.1|721766.1|723274.1|722274.1|723766.1|722279.3|723254.3|721756|23
1623775170000|2021-06-15 16:39:30|723277|722277|723277|722277|723777.4|722277|723257.7|721776.7|13
1623775180000|2021-06-15 16:39:40|723278.5|722278.5|723266.4|722266.4|723281|722281|723264.7|722264.7|19
1623775190000|2021-06-15 16:39:50|723265.5|722265.5|723763.3|721763.3|723767.6|722269|723264.7|721763.3|14
1623775200000|2021-06-15 16:40:00|723764.6|721764.6|723763.6|721763.6|723769.9|721769.9|723763.6|721763.6|14
1623775210000|2021-06-15 16:40:10|723763.5|721763.5|723260.9|722260.9|723766.5|722264.1|723257.2|721762|15
1623775220000|2021-06-15 16:40:20|723261|722261|723260|722260|723267.2|722267.2|723258.9|722258.9|18
1623775230000|2021-06-15 16:40:30|723262.3|722262.3|723264.9|722264.9|723266.1|722266.1|723257|722257|21
1623775240000|2021-06-15 16:40:40|723266|722266|723265.5|722265.5|723274.5|722274.5|723262.7|722262.7|15
1623775250000|2021-06-15 16:40:50|723260.2|722260.2|723225.3|722225.3|723265.2|722265.2|723223.2|722223.2|20
1623775260000|2021-06-15 16:41:00|723233|722233|723227.2|722227.2|723233|722233|723227.2|722227.2|13
1623775270000|2021-06-15 16:41:10|723227.7|722227.7|723215.1|722215.1|723227.7|722227.7|723200.2|722200.2|11
1623775280000|2021-06-15 16:41:20|723206.1|722206.1|723226.1|722226.1|723227.2|722227.2|723206|722206|9
1623775290000|2021-06-15 16:41:30|723217.1|722217.1|723223.4|722223.4|723235.1|722235.1|723217.1|722217.1|17
1623775300000|2021-06-15 16:41:40|723223.6|722223.6|723221.5|722221.5|723228.9|722228.9|723220.1|722220.1|19
1623775310000|2021-06-15 16:41:50|723223.4|722223.4|723187.7|722187.7|723223.4|722223.4|723187.7|722187.7|19
1623775320000|2021-06-15 16:42:00|723197.5|722197.5|723191|722191|723200.1|722200.1|723187.1|722187.1|14
1623775330000|2021-06-15 16:42:10|723193|722193|723183.5|722183.5|723193|722193|723183.5|722183.5|13
1623775340000|2021-06-15 16:42:20|723184.6|722184.6|723214.6|722214.6|723251.1|722251.1|723170.8|722170.8|25
1623775350000|2021-06-15 16:42:30|723223.3|722223.3|723208.5|722208.5|723223.3|722223.3|723206.5|722206.5|20
1623775360000|2021-06-15 16:42:40|723192.3|722192.3|723188.3|722188.3|723195.9|722195.9|723184.5|722184.5|17
1623775370000|2021-06-15 16:42:50|723186.7|722186.7|723181.2|722181.2|723187.1|722187.1|723181.2|722181.2|8
1623775380000|2021-06-15 16:43:00|723182.4|722182.4|723211.1|722211.1|723212.2|722212.2|723182.4|722182.4|18
1623775390000|2021-06-15 16:43:10|723211.6|722211.6|723215.3|722215.3|723720.1|722234.3|723208.6|721711.5|31
1623775400000|2021-06-15 16:43:20|723216.5|722216.5|723193|722193|723221|722221|723192.2|722192.2|26
1623775410000|2021-06-15 16:43:30|723195.1|722195.1|723215.2|722215.2|723224.4|722224.4|723195.1|722195.1|24
1623775420000|2021-06-15 16:43:40|723219.7|722219.7|723233.7|722233.7|723751|722258.4|723213|721751|26
1623775430000|2021-06-15 16:43:50|723230.7|722230.7|723220.6|722220.6|723230.7|722230.7|723213.3|722213.3|19
1623775440000|2021-06-15 16:44:00|723218.4|722218.4|723220.4|722220.4|723232.1|722232.1|723213.1|722213.1|19
1623775450000|2021-06-15 16:44:10|723222.6|722222.6|723223.7|722223.7|723225.1|722225.1|723220.5|722220.5|16
1623775460000|2021-06-15 16:44:20|723223.5|722223.5|723202.1|722202.1|723223.5|722223.5|723193.4|722193.4|18
1623775470000|2021-06-15 16:44:30|723200.3|722200.3|723200.5|722200.5|723206.8|722206.8|723200.3|722200.3|7
1623775480000|2021-06-15 16:44:40|723202.1|722202.1|723205.3|722205.3|723205.9|722205.9|723202.1|722202.1|14
1623775490000|2021-06-15 16:44:50|723203.9|722203.9|723210.5|722210.5|723220|722220|723203.4|722203.4|14
1623775500000|2021-06-15 16:45:00|723209.6|722209.6|723210.2|722210.2|723215.2|722215.2|723208|722208|15
1623775510000|2021-06-15 16:45:10|723211.8|722211.8|723205.2|722205.2|723213.8|722213.8|723205.2|722205.2|7
1623775520000|2021-06-15 16:45:20|723204.8|722204.8|723204.4|722204.4|723208.4|722208.4|723204.4|722204.4|8
1623775530000|2021-06-15 16:45:30|723204.9|722204.9|723205.7|722205.7|723206.3|722206.3|723202.4|722202.4|11
1623775540000|2021-06-15 16:45:40|723205.9|722205.9|723212.7|722212.7|723215.3|722215.3|723200|722200|24
1623775550000|2021-06-15 16:45:50|723211.5|722211.5|723214.9|722214.9|723224.2|722224.2|723207.5|722207.5|20
1623775560000|2021-06-15 16:46:00|723216.9|722216.9|723209.1|722209.1|723216.9|722216.9|723196.8|722196.8|21
1623775570000|2021-06-15 16:46:10|723212.1|722212.1|723211.3|722211.3|723217|722217|723209.3|722209.3|7
1623775580000|2021-06-15 16:46:20|723213.4|722213.4|723209.2|722209.2|723216.2|722216.2|723209.2|722209.2|12
1623775590000|2021-06-15 16:46:30|723209.7|722209.7|723239.5|722239.5|723253|722253|723209.7|722209.7|16
1623775600000|2021-06-15 16:46:40|723242.5|722242.5|723251.1|722251.1|723269.8|722269.8|723228.9|722228.9|23
1623775610000|2021-06-15 16:46:50|723253|722253|723270.8|722270.8|723278.1|722278.1|723248.6|722248.6|24
1623775620000|2021-06-15 16:47:00|723271.4|722271.4|723270.3|722270.3|723273.3|722273.3|723268|722268|11
1623775630000|2021-06-15 16:47:10|723272.5|722272.5|723293.3|722293.3|723298|722298|723270.1|722270.1|18
1623775640000|2021-06-15 16:47:20|723284|722284|723287|722287|723289.8|722289.8|723283.7|722283.7|6
1623775650000|2021-06-15 16:47:30|723288.7|722288.7|723298.6|722298.6|723300|722300|723283.9|722283.9|11
1623775660000|2021-06-15 16:47:40|723300.4|722300.4|723329|722329|723350.5|722350.5|723294.1|722294.1|19
1623775670000|2021-06-15 16:47:50|723331.1|722331.1|723370.9|722370.9|723373.8|722373.8|723331.1|722331.1|13
1623775680000|2021-06-15 16:48:00|723373|722373|723390.1|722390.1|723413.1|722413.1|723368.4|722368.4|28
1623775690000|2021-06-15 16:48:10|723392.5|722392.5|723385.3|722385.3|723403.5|722403.5|723385.3|722385.3|19
1623775700000|2021-06-15 16:48:20|723385.8|722385.8|723379.9|722379.9|723398.8|722398.8|723370.3|722370.3|14
1623775710000|2021-06-15 16:48:30|723380.7|722380.7|723340.7|722340.7|723847.6|722384.8|723323|721842.5|20
1623775720000|2021-06-15 16:48:40|723339.1|722339.1|723302.1|722302.1|723339.1|722339.1|723302.1|722302.1|13
1623775730000|2021-06-15 16:48:50|723320.5|722320.5|723321.4|722321.4|723330.1|722330.1|723309.1|722309.1|23
1623775740000|2021-06-15 16:49:00|723324.1|722324.1|723319.5|722319.5|723324.5|722324.5|723316.9|722316.9|21
1623775750000|2021-06-15 16:49:10|723314|722314|723267.8|722267.8|723322.5|722322.5|723267.8|722267.8|23
1623775760000|2021-06-15 16:49:20|723270.1|722270.1|723259.4|722259.4|723274.5|722274.5|723252.2|722252.2|16
1623775770000|2021-06-15 16:49:30|723264.7|722264.7|723233.8|722233.8|723266.1|722266.1|723233.8|722233.8|10
1623775780000|2021-06-15 16:49:40|723236.1|722236.1|723239.1|722239.1|723243.1|722243.1|723231.5|722231.5|13
1623775790000|2021-06-15 16:49:50|723238.3|722238.3|723249.3|722249.3|723249.4|722249.4|723237.5|722237.5|15
1623775800000|2021-06-15 16:50:00|723245.9|722245.9|723243.4|722243.4|723246.2|722246.2|723240.9|722240.9|15
1623775810000|2021-06-15 16:50:10|723242.5|722242.5|723220.3|722220.3|723243|722243|723207.3|722207.3|22
1623775820000|2021-06-15 16:50:20|723221.9|722221.9|723249.1|722249.1|723255.7|722255.7|723213.9|722213.9|26
1623775830000|2021-06-15 16:50:30|723248.2|722248.2|723243.6|722243.6|723262.9|722262.9|723226.7|722226.7|18
1623775840000|2021-06-15 16:50:40|723245.1|722245.1|723244.6|722244.6|723258.6|722258.6|723229.2|722229.2|19
1623775850000|2021-06-15 16:50:50|723228.7|722228.7|723245.8|722245.8|723257.1|722257.1|723228.7|722228.7|8
1623775860000|2021-06-15 16:51:00|723246.9|722246.9|723231|722231|723274.9|722274.9|723223.1|722223.1|20
1623775870000|2021-06-15 16:51:10|723231.8|722231.8|723246.3|722246.3|723261.3|722261.3|723225.1|722225.1|8
1623775880000|2021-06-15 16:51:20|723222.8|722222.8|723247|722247|723259.1|722259.1|723220.8|722220.8|12
1623775890000|2021-06-15 16:51:30|723251.8|722251.8|723253.1|722253.1|723255.3|722255.3|723239.2|722239.2|14
1623775900000|2021-06-15 16:51:40|723251.9|722251.9|723243|722243|723256.8|722256.8|723229.7|722229.7|17
1623775910000|2021-06-15 16:51:50|723242.4|722242.4|723277.4|722277.4|723277.4|722277.4|723212.5|722212.5|15
1623775920000|2021-06-15 16:52:00|723259.3|722259.3|723256.9|722256.9|723276.4|722276.4|723231.9|722231.9|17
1623775930000|2021-06-15 16:52:10|723256.6|722256.6|723266.7|722266.7|723266.7|722266.7|723246.8|722246.8|11
1623775940000|2021-06-15 16:52:20|723251.2|722251.2|723248.9|722248.9|723255.7|722255.7|723242.9|722242.9|7
1623775950000|2021-06-15 16:52:30|723252.6|722252.6|723253.8|722253.8|723257.6|722257.6|723245.7|722245.7|11
1623775960000|2021-06-15 16:52:40|723249.2|722249.2|723241.7|722241.7|723267.7|722267.7|723237.6|722237.6|19
1623775970000|2021-06-15 16:52:50|723232|722232|723227|722227|723765|722265.3|723227|721759.8|14
1623775980000|2021-06-15 16:53:00|723239.2|722239.2|723209.9|722209.9|723251.8|722251.8|723206.9|722206.9|19
1623775990000|2021-06-15 16:53:10|723205.9|722205.9|723214.3|722214.3|723226.4|722226.4|723205.4|722205.4|14
1623776000000|2021-06-15 16:53:20|723215.4|722215.4|723267.4|722267.4|723727|722272|723215.4|721727|13
1623776010000|2021-06-15 16:53:30|723266.2|722266.2|723254.8|722254.8|723266.2|722266.2|723231.4|722231.4|10
1623776020000|2021-06-15 16:53:40|723260.5|722260.5|723264.7|722264.7|723275.9|722275.9|723240.7|722240.7|15
1623776030000|2021-06-15 16:53:50|723267.3|722267.3|723244|722244|723269|722269|723238.5|722238.5|21
1623776040000|2021-06-15 16:54:00|723273.5|722273.5|723258.9|722258.9|723273.5|722273.5|723238.7|722238.7|16
1623776050000|2021-06-15 16:54:10|723247.8|722247.8|723248.6|722248.6|723262.6|722262.6|723247.7|722247.7|7
1623776060000|2021-06-15 16:54:20|723267.2|722267.2|723247.4|722247.4|723268.9|722268.9|723243.2|722243.2|13
1623776070000|2021-06-15 16:54:30|723240.1|722240.1|723236.8|722236.8|723258.3|722258.3|723223.1|722223.1|13
1623776080000|2021-06-15 16:54:40|723229.1|722229.1|723284.5|722284.5|723284.5|722284.5|723229.1|722229.1|14
1623776090000|2021-06-15 16:54:50|723286|722286|723306.5|722306.5|723309.3|722309.3|723271.3|722271.3|17
1623776100000|2021-06-15 16:55:00|723303.2|722303.2|723299.5|722299.5|723809.9|722308.1|723294.2|721799.6|17
1623776110000|2021-06-15 16:55:10|723307.1|722307.1|723864.7|721864.7|723864.7|722325.4|723307.1|721835.6|18
1623776120000|2021-06-15 16:55:20|723862.5|721862.5|723351.9|722351.9|723864.2|722357.8|723345.8|721857.1|14
1623776130000|2021-06-15 16:55:30|723351.4|722351.4|723808|721808|723808.9|722356.3|723344.7|721800.4|18
1623776140000|2021-06-15 16:55:40|723802.5|721802.5|723793.5|721793.5|723802.5|721802.5|723778|721778|21
1623776150000|2021-06-15 16:55:50|723795.2|721795.2|723790.3|721790.3|723795.2|721795.2|723787.8|721787.8|17
1623776160000|2021-06-15 16:56:00|723787.9|721787.9|723784|721784|723790.7|721790.7|723777.1|721777.1|20
1623776170000|2021-06-15 16:56:10|723783.8|721783.8|723779.2|721779.2|723783.8|721783.8|723776.9|721776.9|14
1623776180000|2021-06-15 16:56:20|723780.4|721780.4|723757|721757|723780.4|721780.4|723752.8|721752.8|12
1623776190000|2021-06-15 16:56:30|723760|721760|723753.9|721753.9|723769.4|721769.4|723745.5|721745.5|19
1623776200000|2021-06-15 16:56:40|723753.7|721753.7|723753.8|721753.8|723757.4|721757.4|723748.7|721748.7|14
1623776210000|2021-06-15 16:56:50|723754.1|721754.1|723763|721763|723773.9|721773.9|723753.8|721753.8|24
1623776220000|2021-06-15 16:57:00|723763.4|721763.4|723759.4|721759.4|723764.6|721764.6|723745.2|721745.2|13
1623776230000|2021-06-15 16:57:10|723759.8|721759.8|723752.5|721752.5|723759.9|721759.9|723752.5|721752.5|10
1623776240000|2021-06-15 16:57:20|723753.2|721753.2|723730.7|721730.7|723753.8|722238.9|723231.7|721729.7|19
1623776250000|2021-06-15 16:57:30|723715.8|721715.8|723723.2|721723.2|723724|721724|723712.3|721712.3|25
1623776260000|2021-06-15 16:57:40|723723.4|721723.4|723726.3|721726.3|723740.5|721740.5|723721.7|721721.7|16
1623776270000|2021-06-15 16:57:50|723726.9|721726.9|723739.8|721739.8|723744.3|721744.3|723707|721707|11
1623776280000|2021-06-15 16:58:00|723741.1|721741.1|723734.8|721734.8|723741.1|721741.1|723732.7|721732.7|11
1623776290000|2021-06-15 16:58:10|723738.8|721738.8|723220.2|722220.2|723743.8|722220.2|723220.2|721732.8|11
1623776300000|2021-06-15 16:58:20|723215.8|722215.8|723217.4|722217.4|723727|722245.8|723215.8|721727|15
1623776310000|2021-06-15 16:58:30|723209|722209|723226.3|722226.3|723251.9|722251.9|723209|722209|15
1623776320000|2021-06-15 16:58:40|723227.6|722227.6|723727.8|721727.8|723727.8|722228.8|723216.3|721722.8|8
1623776330000|2021-06-15 16:58:50|723726.9|721726.9|723731.2|721731.2|723732.1|721732.1|723716.3|721716.3|8
1623823260000|2021-06-16 06:01:00|722212.3|720212.3|722260.6|720260.6|722265.7|720265.7|722207.3|720207.3|18
1623823270000|2021-06-16 06:01:10|722261|720261|722265.6|720265.6|722279|720279|722257.2|720257.2|16
1623823280000|2021-06-16 06:01:20|722267.8|720267.8|722253.5|720253.5|722282.9|720282.9|722247.9|720247.9|17
1623823290000|2021-06-16 06:01:30|722248.8|720248.8|722315.4|720315.4|722319.9|720319.9|722248.8|720248.8|21
1623823300000|2021-06-16 06:01:40|722300.3|720300.3|722365.6|720365.6|722367.9|720367.9|722292|720292|17
1623823310000|2021-06-16 06:01:50|722357.6|720357.6|722363.9|720363.9|722363.9|720363.9|722357|720357|16
1623823320000|2021-06-16 06:02:00|722359.7|720359.7|722424.6|720424.6|722438.6|720438.6|722359.7|720359.7|26
1623823330000|2021-06-16 06:02:10|722416.2|720416.2|722391.1|720391.1|722419|720419|722373.1|720373.1|22
1623823340000|2021-06-16 06:02:20|722392.1|720392.1|722397.5|720397.5|722404|720404|722387.9|720387.9|11
1623823350000|2021-06-16 06:02:30|722395.7|720395.7|722387.4|720387.4|722405.1|720405.1|722386|720386|14
1623823360000|2021-06-16 06:02:40|722388.8|720388.8|722375.7|720375.7|722410.2|720410.2|722372|720372|9
1623823370000|2021-06-16 06:02:50|722373.4|720373.4|722374.5|720374.5|722374.5|720374.5|722349.7|720349.7|20
1623823380000|2021-06-16 06:03:00|722378.6|720378.6|722371.4|720371.4|722378.6|720378.6|722358.4|720358.4|17
1623823390000|2021-06-16 06:03:10|722371.5|720371.5|722367.1|720367.1|722383.3|720383.3|722336.5|720336.5|19
1623823400000|2021-06-16 06:03:20|722369|720369|722383.5|720383.5|722387|720387|722369|720369|11
1623823410000|2021-06-16 06:03:30|722382.7|720382.7|722378.2|720378.2|722390.6|720390.6|722367|720367|14
1623823420000|2021-06-16 06:03:40|722373.8|720373.8|722382.2|720382.2|722400.2|720400.2|722373.8|720373.8|14
1623823430000|2021-06-16 06:03:50|722385.7|720385.7|722387.2|720387.2|722388.7|720388.7|722382.5|720382.5|8
1623823440000|2021-06-16 06:04:00|722387.3|720387.3|722386.3|720386.3|722390.8|720390.8|722386.3|720386.3|10
1623823450000|2021-06-16 06:04:10|722386.2|720386.2|722392.8|720392.8|722393.8|720393.8|722384.6|720384.6|7
1623823460000|2021-06-16 06:04:20|722388.1|720388.1|722385.5|720385.5|722388.5|720388.5|722385.1|720385.1|4
1623823470000|2021-06-16 06:04:30|722385.6|720385.6|722406.4|720406.4|722417.7|720417.7|722385.6|720385.6|17
1623823480000|2021-06-16 06:04:40|722399.5|720399.5|722393|720393|722415|720415|722383|720383|16
1623823490000|2021-06-16 06:04:50|722407.1|720407.1|722361.4|720361.4|722407.1|720407.1|722361.4|720361.4|19
1623823500000|2021-06-16 06:05:00|722342.8|720342.8|722322|720322|722362.6|720362.6|722322|720322|23
1623823510000|2021-06-16 06:05:10|722313.8|720313.8|722304.4|720304.4|722313.8|720313.8|722271.2|720271.2|18
1623823520000|2021-06-16 06:05:20|722287.4|720287.4|722284|720284|722349.3|720349.3|722276|720276|24
1623823530000|2021-06-16 06:05:30|722288|720288|722435.5|720435.5|722435.5|720435.5|722275|720275|30
1623823540000|2021-06-16 06:05:40|722461.9|720461.9|722594|720594|722618.5|720618.5|722461.9|720461.9|32
1623823550000|2021-06-16 06:05:50|722586|720586|722293|720293|722586|720586|722291|720291|28
1623823560000|2021-06-16 06:06:00|722299.4|720299.4|722389.5|720389.5|722390.4|720390.4|722299.4|720299.4|35
1623823570000|2021-06-16 06:06:10|722386.9|720386.9|722408.5|720408.5|722431.1|720431.1|722386.4|720386.4|29
1623823580000|2021-06-16 06:06:20|722418.9|720418.9|722422.6|720422.6|722423.9|720423.9|722415.1|720415.1|13
1623823590000|2021-06-16 06:06:30|722429|720429|722393.4|720393.4|722452.7|720452.7|722390.6|720390.6|19
1623823600000|2021-06-16 06:06:40|722394.4|720394.4|722386.9|720386.9|722394.4|720394.4|722359.4|720359.4|22
1623823610000|2021-06-16 06:06:50|722387.3|720387.3|722417.4|720417.4|722422.6|720422.6|722384.9|720384.9|14
1623823620000|2021-06-16 06:07:00|722417.9|720417.9|722425.2|720425.2|722425.2|720425.2|722417.9|720417.9|14
1623823630000|2021-06-16 06:07:10|722422.5|720422.5|722420.4|720420.4|722423.1|720423.1|722420|720420|13
1623823640000|2021-06-16 06:07:20|722430.8|720430.8|722420.5|720420.5|722431.5|720431.5|722420.4|720420.4|10
1623823650000|2021-06-16 06:07:30|722422.4|720422.4|722384.7|720384.7|722427.8|720427.8|722369.1|720369.1|20
1623823660000|2021-06-16 06:07:40|722394.3|720394.3|722393.1|720393.1|722398.5|720398.5|722392.4|720392.4|14
1623823670000|2021-06-16 06:07:50|722394.5|720394.5|722396.9|720396.9|722402.9|720402.9|722393.4|720393.4|13
1623823680000|2021-06-16 06:08:00|722396.5|720396.5|722321.1|720321.1|722397.5|720397.5|722314.6|720314.6|18
1623823690000|2021-06-16 06:08:10|722322.8|720322.8|722334.6|720334.6|722344.7|720344.7|722319.6|720319.6|19
1623823700000|2021-06-16 06:08:20|722332.3|720332.3|722330.9|720330.9|722345.3|720345.3|722330.9|720330.9|11
1623823710000|2021-06-16 06:08:30|722331.7|720331.7|722336.7|720336.7|722336.7|720336.7|722325.4|720325.4|13
1623823720000|2021-06-16 06:08:40|722344.9|720344.9|722340.1|720340.1|722345.3|720345.3|722335.6|720335.6|10
1623823730000|2021-06-16 06:08:50|722340.6|720340.6|722356.8|720356.8|722363.7|720363.7|722340.6|720340.6|13
1623823740000|2021-06-16 06:09:00|722362.5|720362.5|722354.1|720354.1|722362.5|720362.5|722332.1|720332.1|13
1623823750000|2021-06-16 06:09:10|722350|720350|722356.9|720356.9|722356.9|720356.9|722350|720350|9
1623823760000|2021-06-16 06:09:20|722354.3|720354.3|722343.8|720343.8|722357|720357|722343.7|720343.7|13
1623823770000|2021-06-16 06:09:30|722345.3|720345.3|722359.2|720359.2|722365.8|720365.8|722345|720345|17
1623823780000|2021-06-16 06:09:40|722358.4|720358.4|722359.6|720359.6|722360.7|720360.7|722356.1|720356.1|9
1623823790000|2021-06-16 06:09:50|722363.7|720363.7|722364.8|720364.8|722376|720376|722363.7|720363.7|18
1623823800000|2021-06-16 06:10:00|722358.9|720358.9|722335.5|720335.5|722358.9|720358.9|722334.6|720334.6|18
1623823810000|2021-06-16 06:10:10|722336.6|720336.6|722319.1|720319.1|722337|720337|722315.5|720315.5|16
1623823820000|2021-06-16 06:10:20|722319.5|720319.5|722314.3|720314.3|722319.5|720319.5|722314.3|720314.3|3
1623823830000|2021-06-16 06:10:30|722314.5|720314.5|722319.1|720319.1|722321.6|720321.6|722314.5|720314.5|12
1623823840000|2021-06-16 06:10:40|722319.4|720319.4|722318.4|720318.4|722321.8|720321.8|722318.4|720318.4|6
1623823850000|2021-06-16 06:10:50|722317.9|720317.9|722297|720297|722321.2|720321.2|722273.9|720273.9|16
1623823860000|2021-06-16 06:11:00|722296.1|720296.1|722301.4|720301.4|722311|720311|722296.1|720296.1|11
1623823870000|2021-06-16 06:11:10|722300.2|720300.2|722277.9|720277.9|722304.2|720304.2|722277.2|720277.2|14
1623823880000|2021-06-16 06:11:20|722278.7|720278.7|722276.2|720276.2|722283.6|720283.6|722276.2|720276.2|12
1623823890000|2021-06-16 06:11:30|722278.5|720278.5|722335.5|720335.5|722350|720350|722278.5|720278.5|13
1623823900000|2021-06-16 06:11:40|722346|720346|722337.3|720337.3|722346|720346|722337.3|720337.3|7
1623823910000|2021-06-16 06:11:50|722341.6|720341.6|722345.4|720345.4|722347.2|720347.2|722341.6|720341.6|14
1623823920000|2021-06-16 06:12:00|722344.8|720344.8|722257.4|720257.4|722345.9|720345.9|722243.7|720243.7|22
1623823930000|2021-06-16 06:12:10|722258|720258|722256.8|720256.8|722258|720258|722256.8|720256.8|3
1623823940000|2021-06-16 06:12:20|722247|720247|722248.9|720248.9|722256.4|720256.4|722247|720247|7
1623823950000|2021-06-16 06:12:30|722248.6|720248.6|722246.5|720246.5|722259.9|720259.9|722195.4|720195.4|22
1623823960000|2021-06-16 06:12:40|722241.5|720241.5|722216|720216|722241.5|720241.5|722216|720216|14
1623823970000|2021-06-16 06:12:50|722214|720214|722225.1|720225.1|722231.8|720231.8|722214|720214|11
1623823980000|2021-06-16 06:13:00|722225.5|720225.5|722229.3|720229.3|722230.6|720230.6|722224.4|720224.4|14
1623823990000|2021-06-16 06:13:10|722226.4|720226.4|722204.2|720204.2|722230.6|720230.6|722202.3|720202.3|20
1623824000000|2021-06-16 06:13:20|722203.1|720203.1|722142.2|720142.2|722203.1|720203.1|722119.3|720119.3|27
1623824010000|2021-06-16 06:13:30|722139.4|720139.4|722146|720146|722146|720146|722130.5|720130.5|16
1623824020000|2021-06-16 06:13:40|722146.3|720146.3|722093.9|720093.9|722146.8|720146.8|722087.5|720087.5|19
1623824030000|2021-06-16 06:13:50|722095.7|720095.7|722113.7|720113.7|722113.7|720113.7|722079.7|720079.7|15
1623824040000|2021-06-16 06:14:00|722102.3|720102.3|722094.2|720094.2|722119.1|720119.1|722079.5|720079.5|24
1623824050000|2021-06-16 06:14:10|722085.6|720085.6|722095.3|720095.3|722102.4|720102.4|722083.5|720083.5|15
1623824060000|2021-06-16 06:14:20|722090|720090|722085.5|720085.5|722090|720090|722083.8|720083.8|8
1623824070000|2021-06-16 06:14:30|722090.3|720090.3|722076.7|720076.7|722110.5|720110.5|722076.7|720076.7|16
1623824080000|2021-06-16 06:14:40|722076.6|720076.6|722207.6|720207.6|722207.6|720207.6|722076.6|720076.6|23
1623824090000|2021-06-16 06:14:50|722198.4|720198.4|722197.4|720197.4|722198.6|720198.6|722194|720194|12
1623824100000|2021-06-16 06:15:00|722193.1|720193.1|722235.6|720235.6|722259.8|720259.8|722193.1|720193.1|22
1623824110000|2021-06-16 06:15:10|722239.7|720239.7|722444|720444|722459.6|720459.6|722230.6|720230.6|27
1623824120000|2021-06-16 06:15:20|722432.9|720432.9|722517.2|720517.2|722531.5|720531.5|722413.1|720413.1|26
1623824130000|2021-06-16 06:15:30|722530.8|720530.8|722165.4|720165.4|722554.4|720554.4|722165.4|720165.4|33
1623824140000|2021-06-16 06:15:40|722162.5|720162.5|722453.1|720453.1|722487.4|720487.4|722162.5|720162.5|32
1623824150000|2021-06-16 06:15:50|722449.8|720449.8|722341.9|720341.9|722452.7|720452.7|722340.9|720340.9|19
1623824160000|2021-06-16 06:16:00|722347.7|720347.7|722355.6|720355.6|722371.1|720371.1|722341.1|720341.1|17
1623824170000|2021-06-16 06:16:10|722353.7|720353.7|722352.3|720352.3|722353.7|720353.7|722347.6|720347.6|10
1623824180000|2021-06-16 06:16:20|722346.7|720346.7|722364.1|720364.1|722366.3|720366.3|722346.7|720346.7|14
1623824190000|2021-06-16 06:16:30|722361.9|720361.9|722350|720350|722361.9|720361.9|722349|720349|17
1623824200000|2021-06-16 06:16:40|722385.8|720385.8|722372.6|720372.6|722393.6|720393.6|722356.9|720356.9|17
1623824210000|2021-06-16 06:16:50|722368.5|720368.5|722376|720376|722388.1|720388.1|722360.5|720360.5|23
1623824220000|2021-06-16 06:17:00|722375.5|720375.5|722363.4|720363.4|722375.5|720375.5|722363.4|720363.4|27
1623824230000|2021-06-16 06:17:10|722363.3|720363.3|722351|720351|722364.9|720364.9|722351|720351|19
1623824240000|2021-06-16 06:17:20|722351.5|720351.5|722349.9|720349.9|722366.4|720366.4|722343.6|720343.6|26
1623824250000|2021-06-16 06:17:30|722349.5|720349.5|722344.3|720344.3|722352.7|720352.7|722343.6|720343.6|22
1623824260000|2021-06-16 06:17:40|722361.7|720361.7|722291.1|720291.1|722361.7|720361.7|722290.3|720290.3|27
1623824270000|2021-06-16 06:17:50|722287.3|720287.3|722283.8|720283.8|722302.8|720302.8|722269.9|720269.9|16
1623824280000|2021-06-16 06:18:00|722287.7|720287.7|722314.5|720314.5|722314.5|720314.5|722280.5|720280.5|18
1623824290000|2021-06-16 06:18:10|722309.6|720309.6|722430.9|720430.9|722436.7|720436.7|722295.8|720295.8|15
1623824300000|2021-06-16 06:18:20|722432|720432|722448.1|720448.1|722450.2|720450.2|722404.1|720404.1|18
1623824310000|2021-06-16 06:18:30|722448.8|720448.8|722397.5|720397.5|722448.8|720448.8|722397.5|720397.5|20
1623824320000|2021-06-16 06:18:40|722400.7|720400.7|722423|720423|722441.9|720441.9|722396.5|720396.5|21
1623824330000|2021-06-16 06:18:50|722431.7|720431.7|722437.4|720437.4|722452.1|720452.1|722416.1|720416.1|32
1623824340000|2021-06-16 06:19:00|722436.2|720436.2|722446.2|720446.2|722446.3|720446.3|722429.7|720429.7|25
1623824350000|2021-06-16 06:19:10|722445.8|720445.8|722459.5|720459.5|722459.5|720459.5|722424.6|720424.6|33
1623824360000|2021-06-16 06:19:20|722452.3|720452.3|722445.8|720445.8|722455.1|720455.1|722396|720396|23
1623824370000|2021-06-16 06:19:30|722429.9|720429.9|722436.5|720436.5|722442.3|720442.3|722425.6|720425.6|10
1623824380000|2021-06-16 06:19:40|722433.7|720433.7|722418|720418|722447.2|720447.2|722417.9|720417.9|9
1623824390000|2021-06-16 06:19:50|722417.2|720417.2|722430.8|720430.8|722435.9|720435.9|722407.6|720407.6|12
1623824400000|2021-06-16 06:20:00|722428.1|720428.1|722417.7|720417.7|722428.1|720428.1|722394.5|720394.5|16
1623824410000|2021-06-16 06:20:10|722399.1|720399.1|722518.2|720518.2|722606.9|720606.9|722389.9|720389.9|29
1623824420000|2021-06-16 06:20:20|722519.8|720519.8|722474.4|720474.4|722524.4|720524.4|722466.9|720466.9|23
1623824430000|2021-06-16 06:20:30|722473.8|720473.8|722461.5|720461.5|722474.9|720474.9|722461.5|720461.5|16
1623824440000|2021-06-16 06:20:40|722459.3|720459.3|722459.1|720459.1|722459.9|720459.9|722455.6|720455.6|9
1623824450000|2021-06-16 06:20:50|722479.1|720479.1|722473.3|720473.3|722479.1|720479.1|722470.5|720470.5|14
1623824460000|2021-06-16 06:21:00|722469.5|720469.5|722453.8|720453.8|722470.9|720470.9|722451.8|720451.8|17
1623824470000|2021-06-16 06:21:10|722456.3|720456.3|722458.2|720458.2|722469.6|720469.6|722452.4|720452.4|10
1623824480000|2021-06-16 06:21:20|722457.6|720457.6|722477.4|720477.4|722478.1|720478.1|722447.7|720447.7|21
1623824490000|2021-06-16 06:21:30|722469.2|720469.2|722430.6|720430.6|722471.9|720471.9|722429.4|720429.4|14
1623824500000|2021-06-16 06:21:40|722429.2|720429.2|722458.7|720458.7|722481.7|720481.7|722429.2|720429.2|16
1623824510000|2021-06-16 06:21:50|722460.4|720460.4|722474.4|720474.4|722488.5|720488.5|722460.4|720460.4|32
1623824520000|2021-06-16 06:22:00|722474.6|720474.6|722393.3|720393.3|722475.1|720475.1|722379.7|720379.7|18
1623824530000|2021-06-16 06:22:10|722389|720389|722357.4|720357.4|722394.3|720394.3|722354.2|720354.2|16
1623824540000|2021-06-16 06:22:20|722358.5|720358.5|722383.3|720383.3|722383.3|720383.3|722355.3|720355.3|13
1623824550000|2021-06-16 06:22:30|722382.5|720382.5|722384.6|720384.6|722388.8|720388.8|722379|720379|12
1623824560000|2021-06-16 06:22:40|722382.3|720382.3|722383.8|720383.8|722399.5|720399.5|722380.2|720380.2|18
1623824570000|2021-06-16 06:22:50|722409.6|720409.6|722395.3|720395.3|722409.6|720409.6|722386.1|720386.1|20
1623824580000|2021-06-16 06:23:00|722394.2|720394.2|722392.2|720392.2|722395.8|720395.8|722386.9|720386.9|18
1623824590000|2021-06-16 06:23:10|722401.1|720401.1|722394.3|720394.3|722413.3|720413.3|722387|720387|24
1623824600000|2021-06-16 06:23:20|722393.6|720393.6|722387.3|720387.3|722393.6|720393.6|722387.1|720387.1|11
1623824610000|2021-06-16 06:23:30|722387.2|720387.2|722394.9|720394.9|722407|720407|722387.2|720387.2|11
1623824620000|2021-06-16 06:23:40|722395.3|720395.3|722385.6|720385.6|722396.6|720396.6|722384|720384|15
1623824630000|2021-06-16 06:23:50|722386|720386|722384.2|720384.2|722386|720386|722384|720384|9
1623824640000|2021-06-16 06:24:00|722417.2|720417.2|722572.4|720572.4|722616.7|720616.7|722394.3|720394.3|29
1623824650000|2021-06-16 06:24:10|722586.9|720586.9|722473.7|720473.7|722588.5|720588.5|722459|720459|30
1623824660000|2021-06-16 06:24:20|722474.5|720474.5|722460.6|720460.6|722474.5|720474.5|722456.4|720456.4|20
1623824670000|2021-06-16 06:24:30|722462.7|720462.7|722437.4|720437.4|722462.7|720462.7|722399.7|720399.7|22
1623824680000|2021-06-16 06:24:40|722435.5|720435.5|722411.7|720411.7|722436.2|720436.2|722402.1|720402.1|21
1623824690000|2021-06-16 06:24:50|722413.3|720413.3|722416.3|720416.3|722426.8|720426.8|722411.2|720411.2|16
1623824700000|2021-06-16 06:25:00|722431.6|720431.6|722383.6|720383.6|722431.6|720431.6|722380|720380|18
1623824710000|2021-06-16 06:25:10|722384.8|720384.8|722363.8|720363.8|722388.9|720388.9|722357.1|720357.1|15
1623824720000|2021-06-16 06:25:20|722355.8|720355.8|722369.7|720369.7|722381.5|720381.5|722355.8|720355.8|15
1623824730000|2021-06-16 06:25:30|722367.8|720367.8|722387.4|720387.4|722410.6|720410.6|722365.2|720365.2|20
1623824740000|2021-06-16 06:25:40|722382.9|720382.9|722395.4|720395.4|722405.6|720405.6|722382.4|720382.4|20
1623824750000|2021-06-16 06:25:50|722393.7|720393.7|722412.3|720412.3|722412.7|720412.7|722383.8|720383.8|22
1623824760000|2021-06-16 06:26:00|722412.7|720412.7|722382|720382|722434|720434|722382|720382|21
1623824770000|2021-06-16 06:26:10|722385.1|720385.1|722376.4|720376.4|722410.3|720410.3|722376.4|720376.4|18
1623824780000|2021-06-16 06:26:20|722375|720375|722413.4|720413.4|722425|720425|722372.6|720372.6|21
1623824790000|2021-06-16 06:26:30|722413.1|720413.1|722434|720434|722448.8|720448.8|722390.7|720390.7|15
1623824800000|2021-06-16 06:26:40|722423.9|720423.9|722422.7|720422.7|722436|720436|722408.2|720408.2|13
1623824810000|2021-06-16 06:26:50|722420|720420|722405|720405|722423.5|720423.5|722405|720405|17
1623824820000|2021-06-16 06:27:00|722386.6|720386.6|722414.3|720414.3|722416.7|720416.7|722386|720386|11
1623824830000|2021-06-16 06:27:10|722391.6|720391.6|722423.4|720423.4|722430|720430|722391.6|720391.6|20
1623824840000|2021-06-16 06:27:20|722418.7|720418.7|722387.9|720387.9|722418.7|720418.7|722367.4|720367.4|11
1623824850000|2021-06-16 06:27:30|722384.6|720384.6|722383.8|720383.8|722431.6|720431.6|722380.7|720380.7|18
1623824860000|2021-06-16 06:27:40|722398.1|720398.1|722446|720446|722484.5|720484.5|722395.9|720395.9|21
1623824870000|2021-06-16 06:27:50|722427.3|720427.3|722454.1|720454.1|722457|720457|722426.4|720426.4|15
1623824880000|2021-06-16 06:28:00|722456.1|720456.1|722456.4|720456.4|722456.4|720456.4|722451|720451|16
1623824890000|2021-06-16 06:28:10|722456.7|720456.7|722435.5|720435.5|722458.7|720458.7|722417|720417|21
1623824900000|2021-06-16 06:28:20|722418.7|720418.7|722429.7|720429.7|722462.1|720462.1|722418.7|720418.7|20
1623824910000|2021-06-16 06:28:30|722427.8|720427.8|722444.1|720444.1|722468.5|720468.5|722414.5|720414.5|17
1623824920000|2021-06-16 06:28:40|722439|720439|722475.2|720475.2|722506.9|720506.9|722439|720439|16
1623824930000|2021-06-16 06:28:50|722444.2|720444.2|722483.1|720483.1|722486.9|720486.9|722442.7|720442.7|13
1623824940000|2021-06-16 06:29:00|722476.6|720476.6|722511.9|720511.9|722539.7|720539.7|722476.6|720476.6|21
1623824950000|2021-06-16 06:29:10|722512.2|720512.2|722565.5|720565.5|722584.1|720584.1|722505.8|720505.8|19
1623824960000|2021-06-16 06:29:20|722564.7|720564.7|722560.7|720560.7|722564.7|720564.7|722515|720515|20
1623824970000|2021-06-16 06:29:30|722545|720545|722459.9|720459.9|722551.4|720551.4|722422.2|720422.2|19
1623824980000|2021-06-16 06:29:40|722460.7|720460.7|722432|720432|722512.1|720512.1|722419|720419|23
1623824990000|2021-06-16 06:29:50|722485.3|720485.3|722497.4|720497.4|722520.2|720520.2|722440.5|720440.5|19
1623825000000|2021-06-16 06:30:00|722488.3|720488.3|722521|720521|722528.1|720528.1|722485|720485|20
1623825010000|2021-06-16 06:30:10|722535.7|720535.7|722541.7|720541.7|722564|720564|722498.5|720498.5|29
1623825020000|2021-06-16 06:30:20|722539|720539|722565.2|720565.2|722581.4|720581.4|722539|720539|25
1623825030000|2021-06-16 06:30:30|722565.1|720565.1|722594.2|720594.2|722594.2|720594.2|722555.5|720555.5|23
1623825040000|2021-06-16 06:30:40|722596.3|720596.3|722661.1|720661.1|722696.3|720696.3|722587.3|720587.3|27
1623825050000|2021-06-16 06:30:50|722663.6|720663.6|722651.8|720651.8|722663.6|720663.6|722645.6|720645.6|6
1623825060000|2021-06-16 06:31:00|722652.5|720652.5|722736.9|720736.9|722736.9|720736.9|722640.8|720640.8|16
1623825070000|2021-06-16 06:31:10|722721.7|720721.7|722580.6|720580.6|722729.3|720729.3|722566.9|720566.9|25
1623825080000|2021-06-16 06:31:20|722573.5|720573.5|722609|720609|722609|720609|722492.7|720492.7|26
1623825090000|2021-06-16 06:31:30|722594.2|720594.2|722665.4|720665.4|722724|720724|722594.2|720594.2|33
1623825100000|2021-06-16 06:31:40|722689|720689|722505.5|720505.5|722689|720689|722478.7|720478.7|37
1623825110000|2021-06-16 06:31:50|722505.4|720505.4|722481.2|720481.2|722566.9|720566.9|722456.7|720456.7|35
1623825120000|2021-06-16 06:32:00|722507.8|720507.8|722530.9|720530.9|722554.5|720554.5|722492.3|720492.3|37
1623825130000|2021-06-16 06:32:10|722528.3|720528.3|722527.7|720527.7|722587.3|720587.3|722516|720516|33
1623825140000|2021-06-16 06:32:20|722531.4|720531.4|722664.4|720664.4|722740.8|720740.8|722503.4|720503.4|34
1623825150000|2021-06-16 06:32:30|722661.2|720661.2|722626.4|720626.4|722730.1|720730.1|722604|720604|30
1623825160000|2021-06-16 06:32:40|722617.6|720617.6|722557.3|720557.3|722623.2|720623.2|722550.4|720550.4|30
1623825170000|2021-06-16 06:32:50|722556.3|720556.3|722500.3|720500.3|722572.8|720572.8|722495.6|720495.6|20
1623825180000|2021-06-16 06:33:00|722501|720501|722495.2|720495.2|722532.7|720532.7|722485|720485|22
1623825190000|2021-06-16 06:33:10|722502.4|720502.4|722529.5|720529.5|722575|720575|722495|720495|30
1623825200000|2021-06-16 06:33:20|722519.8|720519.8|722481|720481|722520.3|720520.3|722474.2|720474.2|23
1623825210000|2021-06-16 06:33:30|722508.3|720508.3|722680.7|720680.7|722696.1|720696.1|722508.3|720508.3|28
1623825220000|2021-06-16 06:33:40|722660.8|720660.8|722596.2|720596.2|722720.9|720720.9|722596.2|720596.2|25
1623825230000|2021-06-16 06:33:50|722615.4|720615.4|722585.3|720585.3|722624.1|720624.1|722576.7|720576.7|16
1623825240000|2021-06-16 06:34:00|722587.9|720587.9|722488|720488|722608.8|720608.8|722438|720438|32
1623825250000|2021-06-16 06:34:10|722506.6|720506.6|722467.9|720467.9|722525.3|720525.3|722406.6|720406.6|39
1623825260000|2021-06-16 06:34:20|722458.2|720458.2|722613.3|720613.3|722614.7|720614.7|722446.5|720446.5|35
1623825270000|2021-06-16 06:34:30|722590.2|720590.2|722441.6|720441.6|722600|720600|722441.6|720441.6|32
1623825280000|2021-06-16 06:34:40|722449.5|720449.5|722490.1|720490.1|722490.1|720490.1|722449.5|720449.5|30
1623825290000|2021-06-16 06:34:50|722490.5|720490.5|722560.4|720560.4|722581.2|720581.2|722490.5|720490.5|30
1623825300000|2021-06-16 06:35:00|722566.5|720566.5|722509.9|720509.9|722583.8|720583.8|722503.3|720503.3|35
1623825310000|2021-06-16 06:35:10|722511.1|720511.1|722386.9|720386.9|722511.1|720511.1|722386.9|720386.9|30
1623825320000|2021-06-16 06:35:20|722388.5|720388.5|722250.8|720250.8|722398.5|720398.5|722250.8|720250.8|32
1623825330000|2021-06-16 06:35:30|722259.9|720259.9|722178.5|720178.5|722309.3|720309.3|722178.5|720178.5|25
1623825340000|2021-06-16 06:35:40|722197.1|720197.1|722373.4|720373.4|722385.6|720385.6|722195.6|720195.6|33
1623825350000|2021-06-16 06:35:50|722372.3|720372.3|722394.4|720394.4|722408.7|720408.7|722359.5|720359.5|28
1623825360000|2021-06-16 06:36:00|722408.1|720408.1|722336.9|720336.9|722414.9|720414.9|722307.3|720307.3|25
1623825370000|2021-06-16 06:36:10|722325.1|720325.1|722335.7|720335.7|722358.1|720358.1|722306.4|720306.4|23
1623825380000|2021-06-16 06:36:20|722331.3|720331.3|722364|720364|722378.9|720378.9|722331.3|720331.3|25
1623825390000|2021-06-16 06:36:30|722352.2|720352.2|722458.5|720458.5|722467.7|720467.7|722307.5|720307.5|28
1623825400000|2021-06-16 06:36:40|722458.2|720458.2|722491.1|720491.1|722491.1|720491.1|722418.6|720418.6|28
1623825410000|2021-06-16 06:36:50|722493.8|720493.8|722514.9|720514.9|722534.8|720534.8|722473.5|720473.5|26
1623825420000|2021-06-16 06:37:00|722489|720489|722523.3|720523.3|722542.1|720542.1|722489|720489|31
1623825430000|2021-06-16 06:37:10|722551.3|720551.3|722529.4|720529.4|722561.4|720561.4|722529.1|720529.1|15
1623825440000|2021-06-16 06:37:20|722544.5|720544.5|722540.1|720540.1|722545.9|720545.9|722525.3|720525.3|13
1623825450000|2021-06-16 06:37:30|722545.8|720545.8|722527.3|720527.3|722545.8|720545.8|722525.8|720525.8|19
1623825460000|2021-06-16 06:37:40|722526.3|720526.3|722526.6|720526.6|722543.6|720543.6|722522.7|720522.7|19
1623825470000|2021-06-16 06:37:50|722522|720522|722469.6|720469.6|722526.6|720526.6|722469.6|720469.6|23
1623825480000|2021-06-16 06:38:00|722474|720474|722428.8|720428.8|722480.5|720480.5|722428.8|720428.8|19
1623825490000|2021-06-16 06:38:10|722397.5|720397.5|722382.5|720382.5|722397.5|720397.5|722376.8|720376.8|18
1623825500000|2021-06-16 06:38:20|722385.1|720385.1|722332.4|720332.4|722385.1|720385.1|722332.4|720332.4|26
1623825510000|2021-06-16 06:38:30|722327.3|720327.3|722398.6|720398.6|722403.2|720403.2|722326.2|720326.2|22
1623825520000|2021-06-16 06:38:40|722401|720401|722352.3|720352.3|722409|720409|722323.9|720323.9|28
1623825530000|2021-06-16 06:38:50|722337.8|720337.8|722370.6|720370.6|722376.6|720376.6|722337.4|720337.4|27
1623825540000|2021-06-16 06:39:00|722373.5|720373.5|722461.7|720461.7|722473.5|720473.5|722373.5|720373.5|21
1623825550000|2021-06-16 06:39:10|722462.2|720462.2|722513.4|720513.4|722518.7|720518.7|722400.2|720400.2|34
1623825560000|2021-06-16 06:39:20|722390|720390|722421.2|720421.2|722426.9|720426.9|722361.4|720361.4|23
1623825570000|2021-06-16 06:39:30|722412.3|720412.3|722393.3|720393.3|722489.3|720489.3|722391.6|720391.6|20
1623825580000|2021-06-16 06:39:40|722394.1|720394.1|722353|720353|722402.8|720402.8|722352.9|720352.9|21
1623825590000|2021-06-16 06:39:50|722349.5|720349.5|722364.3|720364.3|722369.9|720369.9|722260.4|720260.4|34
1623825600000|2021-06-16 06:40:00|722360|720360|722319.6|720319.6|722374.6|720374.6|722292.1|720292.1|36
1623825610000|2021-06-16 06:40:10|722337.4|720337.4|722325.4|720325.4|722399.6|720399.6|722324|720324|35
1623825620000|2021-06-16 06:40:20|722326|720326|722275|720275|722331.6|720331.6|722274.5|720274.5|30
1623825630000|2021-06-16 06:40:30|722268.8|720268.8|722306.5|720306.5|722310.2|720310.2|722239.8|720239.8|34
1623825640000|2021-06-16 06:40:40|722307.9|720307.9|722293.6|720293.6|722315.8|720315.8|722284.4|720284.4|21
1623825650000|2021-06-16 06:40:50|722263.4|720263.4|722322.2|720322.2|722322.2|720322.2|722253.7|720253.7|33
1623825660000|2021-06-16 06:41:00|722295.2|720295.2|722335.7|720335.7|722338.8|720338.8|722266.1|720266.1|34
1623825670000|2021-06-16 06:41:10|722328.1|720328.1|722200.4|720200.4|722359.7|720359.7|722173.8|720173.8|29
1623825680000|2021-06-16 06:41:20|722192.5|720192.5|722195.2|720195.2|722198.5|720198.5|722181.4|720181.4|18
1623825690000|2021-06-16 06:41:30|722202.1|720202.1|722191.8|720191.8|722202.1|720202.1|722191.8|720191.8|11
1623825700000|2021-06-16 06:41:40|722198.4|720198.4|722182.2|720182.2|722210.6|720210.6|722149.5|720149.5|28
1623825710000|2021-06-16 06:41:50|722195.8|720195.8|722299.6|720299.6|722299.6|720299.6|722165.2|720165.2|38
1623825720000|2021-06-16 06:42:00|722280.5|720280.5|722234.6|720234.6|722293.9|720293.9|722218.5|720218.5|31
1623825730000|2021-06-16 06:42:10|722228.1|720228.1|722235.4|720235.4|722260.8|720260.8|722228|720228|23
1623825740000|2021-06-16 06:42:20|722248.5|720248.5|722252.3|720252.3|722252.3|720252.3|722239.6|720239.6|18
1623825750000|2021-06-16 06:42:30|722239.8|720239.8|722208.7|720208.7|722253.6|720253.6|722208.7|720208.7|24
1623825760000|2021-06-16 06:42:40|722219.7|720219.7|722284.6|720284.6|722287.3|720287.3|722219.7|720219.7|26
1623825770000|2021-06-16 06:42:50|722284.8|720284.8|722279.6|720279.6|722284.8|720284.8|722270.6|720270.6|19
1623825780000|2021-06-16 06:43:00|722267.7|720267.7|722288.2|720288.2|722288.2|720288.2|722267.7|720267.7|15
1623825790000|2021-06-16 06:43:10|722266.2|720266.2|722231.7|720231.7|722266.2|720266.2|722215.7|720215.7|29
1623825800000|2021-06-16 06:43:20|722231.5|720231.5|722237.9|720237.9|722249.8|720249.8|722219.6|720219.6|26
1623825810000|2021-06-16 06:43:30|722241.4|720241.4|722271.6|720271.6|722276.9|720276.9|722241.4|720241.4|23
1623825820000|2021-06-16 06:43:40|722270.6|720270.6|722289.2|720289.2|722309|720309|722270.4|720270.4|13
1623825830000|2021-06-16 06:43:50|722235.4|720235.4|722242.5|720242.5|722242.5|720242.5|722223|720223|30
1623825840000|2021-06-16 06:44:00|722231.9|720231.9|722244.4|720244.4|722272.2|720272.2|722231.8|720231.8|24
1623825850000|2021-06-16 06:44:10|722244.6|720244.6|722250.2|720250.2|722264.1|720264.1|722241|720241|25
1623825860000|2021-06-16 06:44:20|722250.4|720250.4|722228.9|720228.9|722251|720251|722212|720212|22
1623825870000|2021-06-16 06:44:30|722235|720235|722184.8|720184.8|722235|720235|722174|720174|22
1623825880000|2021-06-16 06:44:40|722182.2|720182.2|722173.5|720173.5|722204.2|720204.2|722165.3|720165.3|17
1623825890000|2021-06-16 06:44:50|722183.5|720183.5|722168|720168|722188|720188|722165.2|720165.2|22
1623825900000|2021-06-16 06:45:00|722175.8|720175.8|722158.7|720158.7|722175.8|720175.8|722148.9|720148.9|23
1623825910000|2021-06-16 06:45:10|722157|720157|722154.4|720154.4|722175|720175|722144.7|720144.7|19
1623825920000|2021-06-16 06:45:20|722153.6|720153.6|722161|720161|722161.2|720161.2|722143.4|720143.4|15
1623825930000|2021-06-16 06:45:30|722159.8|720159.8|722161.2|720161.2|722180.2|720180.2|722148.9|720148.9|15
1623825940000|2021-06-16 06:45:40|722160.9|720160.9|722155.1|720155.1|722175.4|720175.4|722125.9|720125.9|23
1623825950000|2021-06-16 06:45:50|722151.6|720151.6|722164.4|720164.4|722169.8|720169.8|722151.6|720151.6|19
1623825960000|2021-06-16 06:46:00|722159.8|720159.8|722165.4|720165.4|722165.4|720165.4|722154.2|720154.2|10
1623825970000|2021-06-16 06:46:10|722164.1|720164.1|722151.4|720151.4|722166|720166|722151.2|720151.2|18
1623825980000|2021-06-16 06:46:20|722159.2|720159.2|722156|720156|722165.2|720165.2|722152.9|720152.9|20
1623825990000|2021-06-16 06:46:30|722165.9|720165.9|722084.5|720084.5|722166.2|720166.2|722084.5|720084.5|22
1623826000000|2021-06-16 06:46:40|722097|720097|722138.4|720138.4|722138.4|720138.4|722089|720089|30
1623826010000|2021-06-16 06:46:50|722146.4|720146.4|722136.8|720136.8|722149.2|720149.2|722123|720123|31
1623826020000|2021-06-16 06:47:00|722139.4|720139.4|722140.1|720140.1|722143.8|720143.8|722135.3|720135.3|15
1623826030000|2021-06-16 06:47:10|722137.6|720137.6|722159.5|720159.5|722178.9|720178.9|722126.3|720126.3|22
1623826040000|2021-06-16 06:47:20|722169.3|720169.3|722205.2|720205.2|722216.1|720216.1|722157.3|720157.3|29
1623826050000|2021-06-16 06:47:30|722192.6|720192.6|722213.3|720213.3|722215.3|720215.3|722192.6|720192.6|17
1623826060000|2021-06-16 06:47:40|722212.6|720212.6|722167.4|720167.4|722212.6|720212.6|722152.7|720152.7|25
1623826070000|2021-06-16 06:47:50|722165.3|720165.3|722192.5|720192.5|722196.5|720196.5|722141.2|720141.2|28
1623826080000|2021-06-16 06:48:00|722181|720181|722190.2|720190.2|722200.4|720200.4|722181|720181|10
1623826090000|2021-06-16 06:48:10|722190.7|720190.7|722212.1|720212.1|722212.1|720212.1|722183.4|720183.4|15
1623826100000|2021-06-16 06:48:20|722205|720205|722236|720236|722242|720242|722196.5|720196.5|22
1623826110000|2021-06-16 06:48:30|722235.2|720235.2|722239|720239|722250.2|720250.2|722204.7|720204.7|14
1623826120000|2021-06-16 06:48:40|722233.4|720233.4|722198.5|720198.5|722233.4|720233.4|722170.3|720170.3|20
1623826130000|2021-06-16 06:48:50|722198.7|720198.7|722203.5|720203.5|722221.3|720221.3|722170.8|720170.8|29
1623826140000|2021-06-16 06:49:00|722203.2|720203.2|722264|720264|722264|720264|722201.9|720201.9|37
1623826150000|2021-06-16 06:49:10|722270.1|720270.1|722285.3|720285.3|722296.2|720296.2|722246.5|720246.5|34
1623826160000|2021-06-16 06:49:20|722292.1|720292.1|722284.6|720284.6|722294.7|720294.7|722281.8|720281.8|19
1623826170000|2021-06-16 06:49:30|722266.4|720266.4|722240.8|720240.8|722266.4|720266.4|722225.4|720225.4|32
1623826180000|2021-06-16 06:49:40|722255.4|720255.4|722246.9|720246.9|722289.2|720289.2|722234.4|720234.4|31
1623826190000|2021-06-16 06:49:50|722234.3|720234.3|722265|720265|722275.8|720275.8|722233.9|720233.9|31
1623826200000|2021-06-16 06:50:00|722263.9|720263.9|722259|720259|722293.6|720293.6|722255.9|720255.9|26
1623826210000|2021-06-16 06:50:10|722280.9|720280.9|722332.1|720332.1|722337.7|720337.7|722266.7|720266.7|25
1623826220000|2021-06-16 06:50:20|722334.3|720334.3|722300.6|720300.6|722334.3|720334.3|722285.3|720285.3|33
1623826230000|2021-06-16 06:50:30|722297.2|720297.2|722301.4|720301.4|722308.8|720308.8|722203.7|720203.7|38
1623826240000|2021-06-16 06:50:40|722303.9|720303.9|722263.9|720263.9|722306.2|720306.2|722239.6|720239.6|29
1623826250000|2021-06-16 06:50:50|722266.6|720266.6|722269.7|720269.7|722272.8|720272.8|722254|720254|22
1623826260000|2021-06-16 06:51:00|722269.3|720269.3|722282|720282|722286.6|720286.6|722259.7|720259.7|26
1623826270000|2021-06-16 06:51:10|722289.2|720289.2|722274.9|720274.9|722289.2|720289.2|722256|720256|20
1623826280000|2021-06-16 06:51:20|722273.9|720273.9|722263.9|720263.9|722280.1|720280.1|722244.5|720244.5|20
1623826290000|2021-06-16 06:51:30|722260.5|720260.5|722236|720236|722270.9|720270.9|722215.4|720215.4|29
1623826300000|2021-06-16 06:51:40|722236.9|720236.9|722222.5|720222.5|722240.3|720240.3|722199.2|720199.2|28
1623826310000|2021-06-16 06:51:50|722227.5|720227.5|722211.5|720211.5|722227.5|720227.5|722195.4|720195.4|20
1623826320000|2021-06-16 06:52:00|722212.4|720212.4|722212|720212|722217.3|720217.3|722196.7|720196.7|19
1623826330000|2021-06-16 06:52:10|722210.6|720210.6|722200.6|720200.6|722212.8|720212.8|722188.4|720188.4|20
1623826340000|2021-06-16 06:52:20|722199.4|720199.4|722225.2|720225.2|722225.2|720225.2|722196|720196|25
1623826350000|2021-06-16 06:52:30|722224.8|720224.8|722181.5|720181.5|722228|720228|722140|720140|30
1623826360000|2021-06-16 06:52:40|722182.6|720182.6|722193.9|720193.9|722195.2|720195.2|722169.9|720169.9|20
1623826370000|2021-06-16 06:52:50|722193|720193|722216.3|720216.3|722253.5|720253.5|722191.7|720191.7|30
1623826380000|2021-06-16 06:53:00|722258.1|720258.1|722246.7|720246.7|722266.9|720266.9|722219.7|720219.7|25
1623826390000|2021-06-16 06:53:10|722244.2|720244.2|722225.7|720225.7|722246.5|720246.5|722225.4|720225.4|14
1623826400000|2021-06-16 06:53:20|722230.3|720230.3|722229.7|720229.7|722237|720237|722206.6|720206.6|33
1623826410000|2021-06-16 06:53:30|722230.1|720230.1|722211|720211|722230.7|720230.7|722185.4|720185.4|32
1623826420000|2021-06-16 06:53:40|722209.1|720209.1|722125.8|720125.8|722210.6|720210.6|722106|720106|37
1623826430000|2021-06-16 06:53:50|722125.7|720125.7|722160.8|720160.8|722199.1|720199.1|722116|720116|33
1623826440000|2021-06-16 06:54:00|722165.9|720165.9|722230.7|720230.7|722230.7|720230.7|722152.6|720152.6|39
1623826450000|2021-06-16 06:54:10|722206.4|720206.4|722213.7|720213.7|722248.5|720248.5|722187|720187|33
1623826460000|2021-06-16 06:54:20|722230.8|720230.8|722204.3|720204.3|722230.8|720230.8|722192.5|720192.5|20
1623826470000|2021-06-16 06:54:30|722196.8|720196.8|722215.4|720215.4|722254.6|720254.6|722194.1|720194.1|32
1623826480000|2021-06-16 06:54:40|722227.8|720227.8|722219.5|720219.5|722239.5|720239.5|722209.3|720209.3|21
1623826490000|2021-06-16 06:54:50|722209|720209|722213.3|720213.3|722233.1|720233.1|722196.1|720196.1|29
1623826500000|2021-06-16 06:55:00|722209.4|720209.4|722204.6|720204.6|722217.6|720217.6|722162.6|720162.6|38
1623826510000|2021-06-16 06:55:10|722210.5|720210.5|722120.5|720120.5|722220.8|720220.8|722110.7|720110.7|28
1623826520000|2021-06-16 06:55:20|722125.4|720125.4|722159.4|720159.4|722170|720170|722118.4|720118.4|26
1623826530000|2021-06-16 06:55:30|722157|720157|722176.9|720176.9|722182.2|720182.2|722137.9|720137.9|32
1623826540000|2021-06-16 06:55:40|722168.6|720168.6|722173.7|720173.7|722218.3|720218.3|722168.6|720168.6|35
1623826550000|2021-06-16 06:55:50|722180.1|720180.1|722212.4|720212.4|722212.4|720212.4|722164|720164|19
1623826560000|2021-06-16 06:56:00|722208.1|720208.1|722188.7|720188.7|722220.5|720220.5|722151.8|720151.8|26
1623826570000|2021-06-16 06:56:10|722210.3|720210.3|722129.4|720129.4|722218.6|720218.6|722111.1|720111.1|29
1623826580000|2021-06-16 06:56:20|722125|720125|722001.4|720001.4|722125|720125|721969.3|719969.3|34
1623826590000|2021-06-16 06:56:30|721995.1|719995.1|721952.4|719952.4|722003.3|720003.3|721944.1|719944.1|33
1623826600000|2021-06-16 06:56:40|721972.4|719972.4|721972.4|719972.4|722003.9|720493.5|721483.5|719959.7|36
1623826610000|2021-06-16 06:56:50|721943.3|719943.3|721904.9|719904.9|721943.3|719943.3|721900.2|719900.2|32
1623826620000|2021-06-16 06:57:00|721917.8|719917.8|721934.2|719934.2|721934.2|719934.2|721898|719898|28
1623826630000|2021-06-16 06:57:10|721935.1|719935.1|721889|719889|721942.1|719942.1|721870.2|719870.2|33
1623826640000|2021-06-16 06:57:20|721903.2|719903.2|721874.7|719874.7|721903.2|719903.2|721856.9|719856.9|24
1623826650000|2021-06-16 06:57:30|721873.8|719873.8|721835.9|719835.9|721876.7|719876.7|721813.5|719813.5|32
1623826660000|2021-06-16 06:57:40|721819.3|719819.3|721865.5|719865.5|721865.5|720268.1|721268.1|719792.1|26
1623826670000|2021-06-16 06:57:50|721869.3|719869.3|721908.7|719908.7|721923.1|719923.1|721850.3|719850.3|29
1623826680000|2021-06-16 06:58:00|721910.2|719910.2|721890.4|719890.4|721915.6|719915.6|721861|719861|33
1623826690000|2021-06-16 06:58:10|721895.1|719895.1|721846.1|719846.1|721903.9|719903.9|721834.9|719834.9|31
1623826700000|2021-06-16 06:58:20|721848.4|719848.4|721842.1|719842.1|721850.2|719850.2|721817.1|719817.1|25
1623826710000|2021-06-16 06:58:30|721846.7|719846.7|721996.6|719996.6|722004.6|720004.6|721846.7|719846.7|21
1623826720000|2021-06-16 06:58:40|721985.5|719985.5|722011.4|720011.4|722011.4|720011.4|721928.9|719928.9|33
1623826730000|2021-06-16 06:58:50|722014.6|720014.6|722020.1|720020.1|722025|720503.4|721503.4|719957.6|30
1623826740000|2021-06-16 06:59:00|722016.2|720016.2|722013.2|720013.2|722016.2|720016.2|721984|719984|28
1623826750000|2021-06-16 06:59:10|722009|720009|722022|720022|722042.4|720042.4|722009|720009|27
1623826760000|2021-06-16 06:59:20|722028.3|720028.3|722139.9|720139.9|722145.2|720627.3|721543.3|720028.3|29
1623826770000|2021-06-16 06:59:30|722146|720146|722196.2|720196.2|722219.1|720701.9|721662|720130.3|38
1623826780000|2021-06-16 06:59:40|722203.9|720203.9|722208|720208|722208|720208|722163.9|720163.9|36
1623826790000|2021-06-16 06:59:50|722201.5|720201.5|722185.7|720185.7|722202.9|720202.9|722135.6|720135.6|34
1623826800000|2021-06-16 07:00:00|722163.4|720163.4|721412|720412|722163.4|720634.6|721390.9|720163.4|37
1623826810000|2021-06-16 07:00:10|721424.3|720424.3|721328|720328|721932.1|720467.9|721308.2|719867.6|34
1623826820000|2021-06-16 07:00:20|721309.7|720309.7|721289.8|720289.8|721857.4|720376|721289.8|719811.7|31
1623826830000|2021-06-16 07:00:30|721233.8|720233.8|721482.1|719482.1|721746.1|720245.7|720976.5|719482.1|39
1623826840000|2021-06-16 07:00:40|721495.7|719495.7|721547.7|719547.7|721551.1|719551.1|721425.4|719425.4|38
1623826850000|2021-06-16 07:00:50|721541.5|719541.5|721635.8|719635.8|721638.1|720131.2|721128.8|719541.5|35
1623826860000|2021-06-16 07:01:00|721629.3|719629.3|721618.2|719618.2|721648.7|720138.1|721092.6|719559.8|36
1623826870000|2021-06-16 07:01:10|721619.1|719619.1|721660.8|719660.8|721690.1|720187|721183.4|719601.1|38
1623826880000|2021-06-16 07:01:20|721664.3|719664.3|721516.1|719516.1|721665.7|720147.6|721073.8|719516.1|33
1623826890000|2021-06-16 07:01:30|721584.3|719584.3|721558.1|719558.1|721646.7|720109.4|721030.6|719540.3|36
1623826900000|2021-06-16 07:01:40|721558.9|719558.9|721540.1|719540.1|721689.3|720149.7|721045.7|719537.4|37
1623826910000|2021-06-16 07:01:50|721544.8|719544.8|721169.6|720169.6|721685.5|720179|721108.6|719542.4|35
1623826920000|2021-06-16 07:02:00|721168.6|720168.6|721584.9|719584.9|721628|720169.9|721057.6|719568.1|36
1623826930000|2021-06-16 07:02:10|721588.5|719588.5|721159.1|720159.1|721628.8|720159.1|721116.8|719588.5|34
1623826940000|2021-06-16 07:02:20|721744|719744|721093.3|720093.3|721767.9|720251.2|721090.6|719583.7|37
1623826950000|2021-06-16 07:02:30|721094.5|720094.5|721182.1|720182.1|721672.5|720182.1|721065.4|719571.2|37
1623826960000|2021-06-16 07:02:40|721179.8|720179.8|721220|720220|721716.3|720220|721141.1|719644.3|32
1623826970000|2021-06-16 07:02:50|721215.5|720215.5|721814.4|719814.4|721816.8|720242.6|721189|719679.8|37
1623826980000|2021-06-16 07:03:00|721315.6|720315.6|721358.5|720358.5|721865.9|720360.4|721309.3|719748.4|34
1623826990000|2021-06-16 07:03:10|721359.9|720359.9|721358.6|720358.6|721883.3|720407.9|721358.6|719854.9|30
1623827000000|2021-06-16 07:03:20|721360|720360|721464.6|720464.6|721972|720486.2|721359.8|719901.9|37
1623827010000|2021-06-16 07:03:30|721466.7|720466.7|721460.7|720460.7|722016|720512.4|721450.3|719970.4|35
1623827020000|2021-06-16 07:03:40|721466.3|720466.3|721946.1|719946.1|721959.1|720466.3|721367.6|719867.4|34
1623827030000|2021-06-16 07:03:50|721935.8|719935.8|721438.2|720438.2|721965.9|720460.3|721436.8|719921|32
1623827040000|2021-06-16 07:04:00|721440|720440|721858.2|719858.2|721918.9|720440|721372.5|719841.6|31
1623827050000|2021-06-16 07:04:10|721857.9|719857.9|722010.3|720010.3|722058.5|720555.1|721355.4|719857.9|34
1623827060000|2021-06-16 07:04:20|722005.8|720005.8|721968.7|719968.7|722005.8|720498.9|721470.4|719963|34
1623827070000|2021-06-16 07:04:30|721989.7|719989.7|721906.3|719906.3|721989.7|720474.7|721461|719876.5|32
1623827080000|2021-06-16 07:04:40|721907.7|719907.7|721500.6|720500.6|722047.7|720526.5|721373.9|719887.7|34
1623827090000|2021-06-16 07:04:50|722009.3|720009.3|721938.2|719938.2|722009.3|720438.7|721423.1|719935|33
1623827100000|2021-06-16 07:05:00|721930.6|719930.6|721306.5|720306.5|722006.3|720489.8|721306.5|719855.3|36
1623827110000|2021-06-16 07:05:10|721290.7|720290.7|721863.4|719863.4|721927.1|720390.9|721284.9|719833.9|35
1623827120000|2021-06-16 07:05:20|721854.9|719854.9|721379.4|720379.4|721900.6|720405.7|721377.5|719849.8|29
1623827130000|2021-06-16 07:05:30|721378.2|720378.2|721975.7|719975.7|722042|720582.3|721378.2|719964.5|35
1623827140000|2021-06-16 07:05:40|721979.7|719979.7|721356.2|720356.2|721994.2|720357.2|721356.2|719878.1|31
1623827150000|2021-06-16 07:05:50|721856.1|719856.1|721748.3|719748.3|721932.9|720410.3|721347.2|719700.6|38
1623827160000|2021-06-16 07:06:00|721740|719740|721629.7|719629.7|721747.1|720187.8|721165.5|719629.7|39
1623827170000|2021-06-16 07:06:10|721642.5|719642.5|721290.5|720290.5|721909.4|720293.9|721290|719615.6|36
1623827180000|2021-06-16 07:06:20|721291|720291|721696.4|719696.4|721740|720291|721154.9|719648.7|33
1623827190000|2021-06-16 07:06:30|721182.9|720182.9|721149.2|720149.2|721669.6|720182.9|721145.8|719639.7|33
1623827200000|2021-06-16 07:06:40|721149.4|720149.4|721071.3|720071.3|721753.1|720248.7|721069.2|719668.8|36
1623827210000|2021-06-16 07:06:50|721026.7|720026.7|721126.6|720126.6|721617.9|720134.2|721026.7|719559.2|29
1623827220000|2021-06-16 07:07:00|721124.4|720124.4|721424|719424|721606|720124.4|720929.5|719424|38
1623827230000|2021-06-16 07:07:10|720913.7|719913.7|720891.6|719891.6|721437.7|719967.3|720891.6|719415|33
1623827240000|2021-06-16 07:07:20|720905.7|719905.7|721433.2|719433.2|721451.5|719942.7|720889.6|719421.5|35
1623827250000|2021-06-16 07:07:30|720914|719914|720964.8|719964.8|720967.7|719967.7|720913.3|719913.3|27
1623827260000|2021-06-16 07:07:40|720963|719963|721015.2|720015.2|721496.6|720029.1|720960.5|719496.6|33
1623827270000|2021-06-16 07:07:50|721013.7|720013.7|721037.6|720037.6|721055.5|720055.5|721013.7|720013.7|31
1623827280000|2021-06-16 07:08:00|721035.6|720035.6|720945.6|719945.6|721578|720075.2|720945.6|719570.1|33
1623827290000|2021-06-16 07:08:10|720980.2|719980.2|720940.4|719940.4|720980.2|719980.2|720922.1|719922.1|22
1623827300000|2021-06-16 07:08:20|720933|719933|720938.9|719938.9|720944.7|719944.7|720897.6|719897.6|31
1623827310000|2021-06-16 07:08:30|720941|719941|721018.7|720018.7|721472.6|720033.7|720939.6|719466.2|38
1623827320000|2021-06-16 07:08:40|721012|720012|721058|720058|721060.9|720060.9|721012|720012|31
1623827330000|2021-06-16 07:08:50|721064.8|720064.8|721168.6|720168.6|721173.3|720173.3|721059.2|720059.2|25
1623827340000|2021-06-16 07:09:00|721166.5|720166.5|721210.7|720210.7|721210.7|720210.7|721131.6|720131.6|32
1623827350000|2021-06-16 07:09:10|721218.9|720218.9|721135.8|720135.8|721655.4|720220.7|721129.1|719642.4|33
1623827360000|2021-06-16 07:09:20|721136.6|720136.6|721173.5|720173.5|721631.3|720177.2|721112.5|719595.7|25
1623827370000|2021-06-16 07:09:30|721153.3|720153.3|721174.1|720174.1|721194.3|720194.3|721140.8|720140.8|25
1623827380000|2021-06-16 07:09:40|721152.8|720152.8|721096.3|720096.3|721655.4|720152.8|721050.8|719633.6|34
1623827390000|2021-06-16 07:09:50|721096|720096|721177.2|720177.2|721674.8|720177.2|721095.3|719652.5|29
1623827400000|2021-06-16 07:10:00|721169.6|720169.6|721708.2|719708.2|721708.2|720198|721118.9|719591.5|35
1623827410000|2021-06-16 07:10:10|721707.4|719707.4|721642|719642|721707.4|720154.6|721125.2|719638.5|32
1623827420000|2021-06-16 07:10:20|721638.6|719638.6|721204|720204|721704.8|720208.5|721138.1|719633.3|30
1623827430000|2021-06-16 07:10:30|721201.5|720201.5|721206.9|720206.9|721209.1|720209.1|721191.1|720191.1|29
1623827440000|2021-06-16 07:10:40|721210.1|720210.1|721285|720285|721298.5|720298.5|721210.1|720210.1|32
1623827450000|2021-06-16 07:10:50|721275.6|720275.6|721244|720244|721285.9|720285.9|721193.5|720193.5|33
1623827460000|2021-06-16 07:11:00|721248.4|720248.4|721327.7|720327.7|721327.7|720327.7|721248.4|720248.4|33
1623827470000|2021-06-16 07:11:10|721330.4|720330.4|721334.6|720334.6|721841.1|720339.6|721305.5|719824.2|36
1623827480000|2021-06-16 07:11:20|721335.6|720335.6|721314.8|720314.8|721816.6|720335.6|721311.7|719811.5|28
1623827490000|2021-06-16 07:11:30|721313.6|720313.6|721901.3|719901.3|721948.2|720400.1|721309.4|719895.5|32
1623827500000|2021-06-16 07:11:40|721901|719901|721376.6|720376.6|721922.4|720376.6|721363.9|719881.2|34
1623827510000|2021-06-16 07:11:50|721375.3|720375.3|721383.4|720383.4|721395.5|720395.5|721375.3|720375.3|25
1623827520000|2021-06-16 07:12:00|721372.8|720372.8|721915.3|719915.3|721928.1|720436.3|721357|719915.3|32
1623827530000|2021-06-16 07:12:10|721414.2|720414.2|721424|720424|721424|720424|721407.6|720407.6|32
1623827540000|2021-06-16 07:12:20|721433.1|720433.1|721433|720433|721434.3|720434.3|721417|720417|25
1623827550000|2021-06-16 07:12:30|721430|720430|721431.8|720431.8|721431.8|720431.8|721403.3|720403.3|30
1623827560000|2021-06-16 07:12:40|721427.2|720427.2|721428.6|720428.6|721430.5|720430.5|721394.8|720394.8|38
1623827570000|2021-06-16 07:12:50|721425.5|720425.5|721409|720409|721921.2|720427.2|721402|719921.2|30
1623827580000|2021-06-16 07:13:00|721368.5|720368.5|721743.1|719743.1|721768.3|720376|721267.3|719743.1|31
1623827590000|2021-06-16 07:13:10|721242.4|720242.4|721174.4|720174.4|721254.4|720254.4|721174.2|720174.2|36
1623827600000|2021-06-16 07:13:20|721178.1|720178.1|721195.9|720195.9|721210|720210|721177.4|720177.4|27
1623827610000|2021-06-16 07:13:30|721199.3|720199.3|721316.2|720316.2|721316.2|720316.2|721199.3|720199.3|26
1623827620000|2021-06-16 07:13:40|721313.8|720313.8|721786.9|719786.9|721801|720315.9|721297.2|719781.6|25
1623827630000|2021-06-16 07:13:50|721787.2|719787.2|721762.8|719762.8|721795.3|719795.3|721752.2|719752.2|25
1623827640000|2021-06-16 07:14:00|721762.2|719762.2|721755.3|719755.3|721762.3|719762.3|721749.7|719749.7|26
1623827650000|2021-06-16 07:14:10|721754|719754|721277.5|720277.5|721755|720277.5|721225.7|719726.8|30
1623827660000|2021-06-16 07:14:20|721302.9|720302.9|721757.2|719757.2|721763.2|720337.5|721251.7|719756.2|31
1623827670000|2021-06-16 07:14:30|721752.7|719752.7|721224.6|720224.6|721752.8|720259.8|721137.5|719712.3|29
1623827680000|2021-06-16 07:14:40|721220.8|720220.8|721215|720215|721222.3|720222.3|721212|720212|22
1623827690000|2021-06-16 07:14:50|721215.3|720215.3|721153.9|720153.9|721654.4|720218|721079.2|719647.8|33
1623827700000|2021-06-16 07:15:00|721152.4|720152.4|721046|720046|721152.4|720152.4|721040.7|720040.7|32
1623827710000|2021-06-16 07:15:10|721041.2|720041.2|721058.6|720058.6|721065.6|720065.6|721017.4|720017.4|32
1623827720000|2021-06-16 07:15:20|721060.9|720060.9|721070.2|720070.2|721081.7|720081.7|721056.5|720056.5|27
1623827730000|2021-06-16 07:15:30|721066.5|720066.5|721075.5|720075.5|721075.5|720075.5|721040.3|720040.3|31
1623827740000|2021-06-16 07:15:40|721081.5|720081.5|721079.7|720079.7|721084.7|720084.7|721057.2|720057.2|22
1623827750000|2021-06-16 07:15:50|721073.6|720073.6|721121.9|720121.9|721128.3|720128.3|721073.6|720073.6|21
1623827760000|2021-06-16 07:16:00|721118.9|720118.9|721652.2|719652.2|721655.4|720120.4|721113.8|719647.8|21
1623827770000|2021-06-16 07:16:10|721652.5|719652.5|721161.4|720161.4|721655.9|720164.5|721148.9|719648.5|22
1623827780000|2021-06-16 07:16:20|721161.8|720161.8|721161|720161|721162.3|720162.3|721159|720159|14
1623827790000|2021-06-16 07:16:30|721155.9|720155.9|721095.6|720095.6|721160.6|720160.6|721092.9|720092.9|28
1623827800000|2021-06-16 07:16:40|721097.7|720097.7|721076|720076|721102.5|720102.5|721064.3|720064.3|21
1623827810000|2021-06-16 07:16:50|721077.6|720077.6|721071.5|720071.5|721112.9|720112.9|721066.4|720066.4|26
1623827820000|2021-06-16 07:17:00|721069.1|720069.1|721102.4|720102.4|721133.3|720133.3|721069.1|720069.1|36
1623827830000|2021-06-16 07:17:10|721109.8|720109.8|721118|720118|721123.7|720123.7|721108.3|720108.3|21
1623827840000|2021-06-16 07:17:20|721115.7|720115.7|721117|720117|721122.5|720122.5|721095.7|720095.7|23
1623827850000|2021-06-16 07:17:30|721114.8|720114.8|721102.8|720102.8|721124.7|720124.7|721071.4|720071.4|34
1623827860000|2021-06-16 07:17:40|721102.3|720102.3|721102.9|720102.9|721114.8|720114.8|721091.3|720091.3|23
1623827870000|2021-06-16 07:17:50|721104.6|720104.6|721103.2|720103.2|721107.1|720107.1|721091.8|720091.8|28
1623827880000|2021-06-16 07:18:00|721104.9|720104.9|721100.9|720100.9|721107.6|720107.6|721098.7|720098.7|30
1623827890000|2021-06-16 07:18:10|721101.1|720101.1|721063.7|720063.7|721107.6|720107.6|721012.2|720012.2|31
1623827900000|2021-06-16 07:18:20|721058.1|720058.1|721115.9|720115.9|721119.8|720119.8|721058.1|720058.1|33
1623827910000|2021-06-16 07:18:30|721118.2|720118.2|721249.5|720249.5|721257.4|720257.4|721108.3|720108.3|37
1623827920000|2021-06-16 07:18:40|721248.4|720248.4|721252.1|720252.1|721252.1|720252.1|721225.7|720225.7|24
1623827930000|2021-06-16 07:18:50|721252.7|720252.7|721238.5|720238.5|721252.7|720252.7|721232.9|720232.9|27
1623827940000|2021-06-16 07:19:00|721238.6|720238.6|721276.7|720276.7|721279.2|720279.2|721232.5|720232.5|25
1623827950000|2021-06-16 07:19:10|721277.6|720277.6|721157|720157|721278.4|720278.4|721157|720157|28
1623827960000|2021-06-16 07:19:20|721164.2|720164.2|721326.1|720326.1|721331.8|720331.8|721164.2|720164.2|27
1623827970000|2021-06-16 07:19:30|721315.9|720315.9|721327.4|720327.4|721343.6|720343.6|721315.9|720315.9|14
1623827980000|2021-06-16 07:19:40|721325.8|720325.8|721358|720358|721821.5|720380.5|721282.7|719810.2|34
1623827990000|2021-06-16 07:19:50|721361.2|720361.2|721298.5|720298.5|721361.2|720361.2|721281.1|720281.1|32
1623828000000|2021-06-16 07:20:00|721292|720292|721739.6|719739.6|721751.8|720295.5|721215.6|719735.6|31
1623828010000|2021-06-16 07:20:10|721738|719738|721294.5|720294.5|721740.8|720328.3|721279.9|719735.9|31
1623828020000|2021-06-16 07:20:20|721285.4|720285.4|721330.8|720330.8|721748.7|720334.7|721228.2|719728.1|34
1623828030000|2021-06-16 07:20:30|721312.6|720312.6|721334|720334|721337.8|720337.8|721311.4|720311.4|32
1623828040000|2021-06-16 07:20:40|721340|720340|721338.2|720338.2|721344.8|720344.8|721333.8|720333.8|28
1623828050000|2021-06-16 07:20:50|721365.3|720365.3|721378.3|720378.3|721428.5|720428.5|721359.1|720359.1|32
1623828060000|2021-06-16 07:21:00|721379.9|720379.9|721407.2|720407.2|721926.5|720430.3|721377.1|719908.2|38
1623828070000|2021-06-16 07:21:10|721410.5|720410.5|721395.5|720395.5|721910.5|720414.9|721385.5|719888.3|38
1623828080000|2021-06-16 07:21:20|721402.8|720402.8|721423.5|720423.5|721437.3|720437.3|721391|720391|40
1623828090000|2021-06-16 07:21:30|721413.7|720413.7|721426.5|720426.5|721429.4|720429.4|721406.2|720406.2|27
1623828100000|2021-06-16 07:21:40|721424.4|720424.4|721428.4|720428.4|721429.6|720429.6|721420.2|720420.2|30
1623828110000|2021-06-16 07:21:50|721429.4|720429.4|721456.5|720456.5|721458|720458|721425.7|720425.7|28
1623828120000|2021-06-16 07:22:00|721454|720454|721453.4|720453.4|722013|720472.2|721447.4|719988.1|37
1623828130000|2021-06-16 07:22:10|721440.4|720440.4|721321|720321|721448.3|720448.3|721308.7|720308.7|33
1623828140000|2021-06-16 07:22:20|721319.1|720319.1|721342.2|720342.2|721342.2|720342.2|721304.9|720304.9|28
1623828150000|2021-06-16 07:22:30|721347.6|720347.6|721411.6|720411.6|721894.9|720428.9|721346|719882.3|33
1623828160000|2021-06-16 07:22:40|721411.9|720411.9|721518.3|720518.3|721536.7|720536.7|721399|720399|34
1623828170000|2021-06-16 07:22:50|721519.2|720519.2|721579|720579|721601.2|720601.2|721486.4|720486.4|34
1623828180000|2021-06-16 07:23:00|721564.5|720564.5|721517.4|720517.4|721564.5|720564.5|721507.5|720507.5|34
1623828190000|2021-06-16 07:23:10|721514.9|720514.9|721585.5|720585.5|721599.9|720599.9|721496.2|720496.2|36
1623828200000|2021-06-16 07:23:20|721585.3|720585.3|721580.3|720580.3|721599.9|720599.9|721542.7|720542.7|31
1623828210000|2021-06-16 07:23:30|721550.2|720550.2|721618.1|720618.1|721618.1|720618.1|721536.4|720536.4|26
1623828220000|2021-06-16 07:23:40|721623.6|720623.6|721635.8|720635.8|721674.9|720674.9|721611.2|720611.2|34
1623828230000|2021-06-16 07:23:50|721631|720631|721626.8|720626.8|721665.7|720665.7|721621.2|720621.2|29
1623828240000|2021-06-16 07:24:00|721624.2|720624.2|721663.2|720663.2|721684.3|720684.3|721619.4|720619.4|33
1623828250000|2021-06-16 07:24:10|721663.4|720663.4|721752|720752|721759.4|720759.4|721663.4|720663.4|36
1623828260000|2021-06-16 07:24:20|721750.7|720750.7|721745.5|720745.5|721760.1|720760.1|721741.2|720741.2|27
1623828270000|2021-06-16 07:24:30|721743.5|720743.5|721712.7|720712.7|722258.9|720767.8|721712.7|720225.5|37
1623828280000|2021-06-16 07:24:40|721698|720698|721691.7|720691.7|721727|720727|721683.7|720683.7|40
1623828290000|2021-06-16 07:24:50|721689.8|720689.8|721649.4|720649.4|721689.9|720689.9|721649.4|720649.4|33
1623828300000|2021-06-16 07:25:00|721650|720650|721656.6|720656.6|721656.8|720656.8|721620.8|720620.8|37
1623828310000|2021-06-16 07:25:10|721650.2|720650.2|721641.7|720641.7|721650.7|720650.7|721627.7|720627.7|35
1623828320000|2021-06-16 07:25:20|721646|720646|721586.7|720586.7|721646|720646|721558.4|720558.4|35
1623828330000|2021-06-16 07:25:30|721583.8|720583.8|721437.8|720437.8|721642|720642|721420.3|720420.3|31
1623828340000|2021-06-16 07:25:40|721434.1|720434.1|721399.8|720399.8|721458.4|720458.4|721388.9|720388.9|36
1623828350000|2021-06-16 07:25:50|721347|720347|721803.1|719803.1|721849.4|720347|721316.6|719802|35
1623828360000|2021-06-16 07:26:00|721301.2|720301.2|721735.7|719735.7|721799|720301.2|721241.6|719718.3|36
1623828370000|2021-06-16 07:26:10|721735.1|719735.1|721183.2|720183.2|721744|720220.8|721165.3|719673.2|32
1623828380000|2021-06-16 07:26:20|721184.9|720184.9|721691.2|719691.2|721728.7|720200.7|721181.5|719691.2|36
1623828390000|2021-06-16 07:26:30|721691.1|719691.1|721800|719800|721800.2|720290.9|721239.8|719690.6|28
1623828400000|2021-06-16 07:26:40|721790|719790|721805.4|719805.4|721846.6|719846.6|721786.3|719786.3|30
1623828410000|2021-06-16 07:26:50|721810.5|719810.5|721295.3|720295.3|721810.5|720298.8|721288.4|719783.6|23
1623828420000|2021-06-16 07:27:00|721289.2|720289.2|721823.5|719823.5|721823.5|720303|721273.9|719798.4|35
1623828430000|2021-06-16 07:27:10|721824.4|719824.4|721802.6|719802.6|721828.1|720302.1|721282|719787.7|34
1623828440000|2021-06-16 07:27:20|721810.3|719810.3|721819|719819|721829.4|719829.4|721799.3|719799.3|26
1623828450000|2021-06-16 07:27:30|721809.1|719809.1|721816.2|719816.2|721816.2|720289.9|721289.9|719794.8|27
1623828460000|2021-06-16 07:27:40|721817.8|719817.8|721819.3|719819.3|721819.3|719819.3|721806|719806|22
1623828470000|2021-06-16 07:27:50|721819.2|719819.2|721795.1|719795.1|721819.6|719819.6|721789.6|719789.6|18
1623828480000|2021-06-16 07:28:00|721798.1|719798.1|721814.4|719814.4|721818.5|719818.5|721793|719793|19
1623828490000|2021-06-16 07:28:10|721813.9|719813.9|721281.3|720281.3|721816.1|720306.4|721279.5|719797.7|34
1623828500000|2021-06-16 07:28:20|721279.7|720279.7|721282.6|720282.6|721288.5|720288.5|721239.1|720239.1|33
1623828510000|2021-06-16 07:28:30|721287.4|720287.4|721275.8|720275.8|721780.8|720287.4|721273.3|719742.9|27
1623828520000|2021-06-16 07:28:40|721264.8|720264.8|721271.8|720271.8|721756.3|720271.8|721211|719741.5|30
1623828530000|2021-06-16 07:28:50|721253.8|720253.8|721235.7|720235.7|721750.9|720260.5|721231.2|719726.7|16
1623828540000|2021-06-16 07:29:00|721235.2|720235.2|721201|720201|721235.2|720235.2|721195.7|720195.7|29
1623828550000|2021-06-16 07:29:10|721203.8|720203.8|721190.6|720190.6|721208.1|720208.1|721187.5|720187.5|16
1623828560000|2021-06-16 07:29:20|721189.9|720189.9|721174.5|720174.5|721199.9|720199.9|721174.5|720174.5|19
1623828570000|2021-06-16 07:29:30|721179.3|720179.3|721178.6|720178.6|721666.9|720179.3|721156.1|719655.4|29
1623828580000|2021-06-16 07:29:40|721178.5|720178.5|721159.4|720159.4|721179.6|720179.6|721152.7|720152.7|23
1623828590000|2021-06-16 07:29:50|721155.8|720155.8|721648.2|719648.2|721648.2|720165.1|721150.5|719648.2|23
1623828600000|2021-06-16 07:30:00|721143.2|720143.2|721085.3|720085.3|721586.7|720156.1|721085.3|719580.5|36
1623828610000|2021-06-16 07:30:10|721090.6|720090.6|721581.9|719581.9|721599.8|720090.8|721079.8|719579.6|25
1623828620000|2021-06-16 07:30:20|721581.5|719581.5|721103.9|720103.9|721585|720106.1|721068.8|719581.5|30
1623828630000|2021-06-16 07:30:30|721097|720097|721124.3|720124.3|721129.3|720129.3|721097|720097|35
1623828640000|2021-06-16 07:30:40|721110.7|720110.7|721095.5|720095.5|721136.5|720136.5|721076.1|720076.1|28
1623828650000|2021-06-16 07:30:50|721091.5|720091.5|721122.3|720122.3|721123.6|720123.6|721087|720087|25
1623828660000|2021-06-16 07:31:00|721130.4|720130.4|721607.7|719607.7|721614.2|720130.4|721072.7|719605.3|36
1623828670000|2021-06-16 07:31:10|721600.2|719600.2|721609.6|719609.6|721640.2|720094.4|721094.4|719597.7|29
1623828680000|2021-06-16 07:31:20|721107.1|720107.1|721619|719619|721619|720124.5|721082.3|719608.7|32
1623828690000|2021-06-16 07:31:30|721125.7|720125.7|721094.9|720094.9|721136.9|720136.9|721084.6|720084.6|28
1623828700000|2021-06-16 07:31:40|721090|720090|721599.6|719599.6|721599.6|720107.9|721085.9|719599.6|22
1623828710000|2021-06-16 07:31:50|721602.5|719602.5|721091.7|720091.7|721668.7|720149.2|721080.4|719597.8|31
1623828720000|2021-06-16 07:32:00|721089.2|720089.2|721058.3|720058.3|721090.5|720090.5|721053.6|720053.6|23
1623828730000|2021-06-16 07:32:10|721061.5|720061.5|721068.4|720068.4|721088.2|720088.2|721055.7|720055.7|23
1623828740000|2021-06-16 07:32:20|721078.7|720078.7|721070.7|720070.7|721081|720081|721066|720066|22
1623828750000|2021-06-16 07:32:30|721066.3|720066.3|721063.6|720063.6|721080.9|720080.9|721056.9|720056.9|30
1623828760000|2021-06-16 07:32:40|721058.3|720058.3|721052|720052|721068.5|720068.5|721048.5|720048.5|21
1623828770000|2021-06-16 07:32:50|721049|720049|721062.7|720062.7|721062.7|720062.7|721042.7|720042.7|30
1623828780000|2021-06-16 07:33:00|721057|720057|721085.5|720085.5|721085.5|720085.5|721052.5|720052.5|35
1623828790000|2021-06-16 07:33:10|721086.1|720086.1|721683.9|719683.9|721742.6|720236.5|721086.1|719683.9|38
1623828800000|2021-06-16 07:33:20|721682.3|719682.3|721659.8|719659.8|721682.3|720173.2|721154.6|719651|29
1623828810000|2021-06-16 07:33:30|721659|719659|721231.9|720231.9|721745.1|720249.2|721187.3|719659|28
1623828820000|2021-06-16 07:33:40|721234|720234|721609.1|719609.1|721711.5|720236.9|721153.1|719600|37
1623828830000|2021-06-16 07:33:50|721607.4|719607.4|721602.7|719602.7|721609.8|719609.8|721585.9|719585.9|31
1623828840000|2021-06-16 07:34:00|721603.2|719603.2|721097|720097|721603.2|720105.3|721078.7|719589.1|31
1623828850000|2021-06-16 07:34:10|721093.2|720093.2|721090|720090|721117.8|720117.8|721088.5|720088.5|33
1623828860000|2021-06-16 07:34:20|721089.3|720089.3|721113.8|720113.8|721133.7|720133.7|721072.9|720072.9|28
1623828870000|2021-06-16 07:34:30|721120.3|720120.3|721206.2|720206.2|721647.7|720208.2|721113.5|719628.5|31
1623828880000|2021-06-16 07:34:40|721219.5|720219.5|721221.5|720221.5|721234.3|720234.3|721208.6|720208.6|26
1623828890000|2021-06-16 07:34:50|721218.1|720218.1|721212.9|720212.9|721223.3|720223.3|721203.6|720203.6|22
1623828900000|2021-06-16 07:35:00|721211.3|720211.3|721226.6|720226.6|721241.7|720241.7|721198.6|720198.6|31
1623828910000|2021-06-16 07:35:10|721231.7|720231.7|721266|720266|721276.6|720276.6|721228.2|720228.2|21
1623828920000|2021-06-16 07:35:20|721265.7|720265.7|721261.3|720261.3|721265.7|720265.7|721230.7|720230.7|25
1623828930000|2021-06-16 07:35:30|721253.8|720253.8|721241.2|720241.2|721259.2|720259.2|721240.1|720240.1|21
1623828940000|2021-06-16 07:35:40|721242.3|720242.3|721247.1|720247.1|721247.4|720247.4|721238.8|720238.8|20
1623828950000|2021-06-16 07:35:50|721245.7|720245.7|721237.9|720237.9|721258.4|720258.4|721237.5|720237.5|23
1623828960000|2021-06-16 07:36:00|721236.8|720236.8|721208.8|720208.8|721238|720238|721198.2|720198.2|24
1623828970000|2021-06-16 07:36:10|721209.2|720209.2|721208|720208|721209.9|720209.9|721203.7|720203.7|15
1623828980000|2021-06-16 07:36:20|721271|720271|721286.2|720286.2|721286.6|720286.6|721271|720271|27
1623828990000|2021-06-16 07:36:30|721283.5|720283.5|721309.9|720309.9|721309.9|720309.9|721267.4|720267.4|24
1623829000000|2021-06-16 07:36:40|721304.3|720304.3|721301.4|720301.4|721311.3|720311.3|721289.7|720289.7|24
1623829010000|2021-06-16 07:36:50|721300.1|720300.1|721254.7|720254.7|721316.2|720316.2|721254.7|720254.7|31
1623829020000|2021-06-16 07:37:00|721257.3|720257.3|721276.6|720276.6|721283.4|720283.4|721257.3|720257.3|28
1623829030000|2021-06-16 07:37:10|721271.7|720271.7|721270.7|720270.7|721286.3|720286.3|721265.4|720265.4|24
1623829040000|2021-06-16 07:37:20|721269.6|720269.6|721133.5|720133.5|721293.3|720293.3|721084.4|720084.4|29
1623829050000|2021-06-16 07:37:30|721124|720124|721083.7|720083.7|721128.4|720128.4|721068.8|720068.8|31
1623829060000|2021-06-16 07:37:40|721104.5|720104.5|721069.1|720069.1|721106.7|720106.7|721056.7|720056.7|34
1623829070000|2021-06-16 07:37:50|721073.2|720073.2|721088|720088|721098.7|720098.7|721065.7|720065.7|31
1623829080000|2021-06-16 07:38:00|721068.9|720068.9|721039.5|720039.5|721069.1|720069.1|721023.8|720023.8|33
1623829090000|2021-06-16 07:38:10|721036.9|720036.9|720892|719892|721351.8|720039.6|720841.1|719349|35
1623829100000|2021-06-16 07:38:20|720888|719888|720853.3|719853.3|720888.8|719888.8|720839.5|719839.5|26
1623829110000|2021-06-16 07:38:30|720845.4|719845.4|720622.6|719622.6|721242.7|719845.4|720622.6|719091.9|35
1623829120000|2021-06-16 07:38:40|720621.9|719621.9|721123.9|719123.9|721142.5|719640.8|720619.6|719043.2|38
1623829130000|2021-06-16 07:38:50|721131.3|719131.3|720774.5|719774.5|721145.1|719787|720665.2|719129.9|33
1623829140000|2021-06-16 07:39:00|720777.5|719777.5|721388.1|719388.1|721388.1|719882.7|720762|719250.9|35
1623829150000|2021-06-16 07:39:10|721389.2|719389.2|721293.5|719293.5|721394.5|719873.2|720730|719243.2|39
1623829160000|2021-06-16 07:39:20|721295.3|719295.3|721276.6|719276.6|721301.9|719794.8|720773.1|719275.8|26
1623829170000|2021-06-16 07:39:30|721278.7|719278.7|721210.5|719210.5|721288.7|719778.9|720725.8|719210.5|26
1623829180000|2021-06-16 07:39:40|720714|719714|720590|719590|721292|719787|720531.8|719222|39
1623829190000|2021-06-16 07:39:50|720590.9|719590.9|720580.1|719580.1|720651|719651|720570.5|719570.5|25
1623829200000|2021-06-16 07:40:00|720571.2|719571.2|720492.6|719492.6|720977.9|719571.2|720472.4|718977.9|36
1623829210000|2021-06-16 07:40:10|720493.3|719493.3|720520.7|719520.7|720997.1|719553.2|720371.3|718899.3|39
1623829220000|2021-06-16 07:40:20|720482.9|719482.9|720532|719532|720952|719568.6|720431.9|718933.1|33
1623829230000|2021-06-16 07:40:30|720543.7|719543.7|720556.4|719556.4|721050.4|719597.9|720521.8|719043.8|39
1623829240000|2021-06-16 07:40:40|720552.3|719552.3|720560.2|719560.2|720572.9|719572.9|720531.3|719531.3|35
1623829250000|2021-06-16 07:40:50|720582.1|719582.1|720530.5|719530.5|721107.5|719604.7|720503.4|719007|37
1623829260000|2021-06-16 07:41:00|720521.1|719521.1|720959.2|718959.2|720995.2|719538.1|720447.3|718944.5|36
1623829270000|2021-06-16 07:41:10|720973.1|718973.1|721039.4|719039.4|721039.4|719535.9|720475.3|718973.1|30
1623829280000|2021-06-16 07:41:20|721039.6|719039.6|720562.6|719562.6|721065|719569|720534.6|719039.6|27
1623829290000|2021-06-16 07:41:30|721066|719066|720937.9|718937.9|721066|719473.8|720431.4|718932.6|28
1623829300000|2021-06-16 07:41:40|720937.6|718937.6|720930.1|718930.1|720946.3|719443.4|720433.9|718930.1|28
1623829310000|2021-06-16 07:41:50|720431.4|719431.4|720503.8|719503.8|721004.2|719503.8|720431.4|718961|24
1623829320000|2021-06-16 07:42:00|720499|719499|720633.2|719633.2|721011|719633.2|720499|718984.2|30
1623829330000|2021-06-16 07:42:10|720635.7|719635.7|720638.6|719638.6|720639.2|719639.2|720627.5|719627.5|25
1623829340000|2021-06-16 07:42:20|720641|719641|720605.7|719605.7|720641|719641|720605.7|719605.7|22
1623829350000|2021-06-16 07:42:30|720610.5|719610.5|720555.4|719555.4|720610.5|719610.5|720526|719526|28
1623829360000|2021-06-16 07:42:40|720553.1|719553.1|720560.5|719560.5|720568.1|719568.1|720549.7|719549.7|27
1623829370000|2021-06-16 07:42:50|720563.1|719563.1|720631.1|719631.1|720637|719637|720552.7|719552.7|29
1623829380000|2021-06-16 07:43:00|720633.5|719633.5|720536.6|719536.6|720633.5|719633.5|720534.5|719534.5|34
1623829390000|2021-06-16 07:43:10|720513.4|719513.4|720529.9|719529.9|720536.8|719536.8|720503.7|719503.7|36
1623829400000|2021-06-16 07:43:20|720531.3|719531.3|720532.3|719532.3|720548.2|719548.2|720529.3|719529.3|30
1623829410000|2021-06-16 07:43:30|720529.9|719529.9|720631.5|719631.5|720635.1|719635.1|720515.8|719515.8|30
1623829420000|2021-06-16 07:43:40|720631.9|719631.9|720634.3|719634.3|720638.8|719638.8|720628.7|719628.7|22
1623829430000|2021-06-16 07:43:50|720632.2|719632.2|720633.4|719633.4|720636.5|719636.5|720584|719584|31
1623829440000|2021-06-16 07:44:00|720636.4|719636.4|720685.9|719685.9|720703.5|719703.5|720594.3|719594.3|31
1623829450000|2021-06-16 07:44:10|720684.8|719684.8|720629.4|719629.4|720684.8|719684.8|720629.4|719629.4|18
1623829460000|2021-06-16 07:44:20|720633|719633|720490.3|719490.3|720633|719633|720477|719477|32
1623829470000|2021-06-16 07:44:30|720489.7|719489.7|720539.2|719539.2|720560.7|719560.7|720477.6|719477.6|29
1623829480000|2021-06-16 07:44:40|720540|719540|720588.1|719588.1|720643|719643|720523.4|719523.4|34
1623829490000|2021-06-16 07:44:50|720581.9|719581.9|720588.5|719588.5|720691.2|719691.2|720573.2|719573.2|34
1623829500000|2021-06-16 07:45:00|720587.8|719587.8|720513.4|719513.4|720590.7|719590.7|720488.1|719488.1|37
1623829510000|2021-06-16 07:45:10|720510.7|719510.7|720438.4|719438.4|720539|719539|720438.4|719438.4|23
1623829520000|2021-06-16 07:45:20|720452.4|719452.4|720522.6|719522.6|720584.8|719584.8|720452.2|719452.2|28
1623829530000|2021-06-16 07:45:30|720532.8|719532.8|720580.8|719580.8|720594.5|719594.5|720512.3|719512.3|33
1623829540000|2021-06-16 07:45:40|720583.2|719583.2|720586.3|719586.3|720590.9|719590.9|720566.7|719566.7|27
1623829550000|2021-06-16 07:45:50|720584.1|719584.1|720607|719607|720612.8|719612.8|720580.1|719580.1|27
1623829560000|2021-06-16 07:46:00|720604.8|719604.8|720594.6|719594.6|720604.8|719604.8|720591.9|719591.9|32
1623829570000|2021-06-16 07:46:10|720591.4|719591.4|720589.2|719589.2|720597.6|719597.6|720589.2|719589.2|19
1623829580000|2021-06-16 07:46:20|720592.4|719592.4|720562.3|719562.3|720600.2|719600.2|720533.4|719533.4|30
1623829590000|2021-06-16 07:46:30|720558.2|719558.2|720563.3|719563.3|720574.7|719574.7|720523.8|719523.8|32
1623829600000|2021-06-16 07:46:40|720563.7|719563.7|720581.4|719581.4|720581.4|719581.4|720560.6|719560.6|32
1623829610000|2021-06-16 07:46:50|720585.3|719585.3|720635|719635|720635|719635|720575.6|719575.6|28
1623829620000|2021-06-16 07:47:00|720621.3|719621.3|721097.1|719097.1|721104.8|719621.3|720604.4|719091.4|31
1623829630000|2021-06-16 07:47:10|721095.7|719095.7|720575.2|719575.2|721103.6|719578.5|720571.8|719095.7|27
1623829640000|2021-06-16 07:47:20|720575|719575|720571.6|719571.6|720577.6|719577.6|720566.2|719566.2|17
1623829650000|2021-06-16 07:47:30|720571.1|719571.1|720556.5|719556.5|720575.4|719575.4|720556.5|719556.5|33
1623829660000|2021-06-16 07:47:40|720559.6|719559.6|720570.3|719570.3|720575.9|719575.9|720543.6|719543.6|32
1623829670000|2021-06-16 07:47:50|720570|719570|720564.6|719564.6|720570|719570|720550.7|719550.7|28
1623829680000|2021-06-16 07:48:00|720556.2|719556.2|720486.4|719486.4|720556.2|719556.2|720481.5|719481.5|22
1623829690000|2021-06-16 07:48:10|720499|719499|720524|719524|720532.7|719532.7|720499|719499|29
1623829700000|2021-06-16 07:48:20|720520.3|719520.3|720543.5|719543.5|720543.5|719543.5|720520.3|719520.3|23
1623829710000|2021-06-16 07:48:30|720541.2|719541.2|720563|719563|720567.9|719567.9|720539.7|719539.7|26
1623829720000|2021-06-16 07:48:40|720564|719564|720615.3|719615.3|720615.3|719615.3|720530.3|719530.3|21
1623829730000|2021-06-16 07:48:50|720609.4|719609.4|720627.8|719627.8|720639.3|719639.3|720604.9|719604.9|16
1623829740000|2021-06-16 07:49:00|720638.5|719638.5|720623.7|719623.7|720638.5|719638.5|720623.7|719623.7|20
1623829750000|2021-06-16 07:49:10|720624|719624|720649.9|719649.9|720655.6|719655.6|720621.1|719621.1|18
1623829760000|2021-06-16 07:49:20|720649.3|719649.3|720656.8|719656.8|720657.8|719657.8|720648.3|719648.3|16
1623829770000|2021-06-16 07:49:30|720656.4|719656.4|720653.7|719653.7|720656.4|719656.4|720650.6|719650.6|23
1623829780000|2021-06-16 07:49:40|720655.1|719655.1|720645.2|719645.2|720655.1|719655.1|720642.2|719642.2|23
1623829790000|2021-06-16 07:49:50|720644|719644|720677.6|719677.6|720677.6|719677.6|720641.1|719641.1|20
1623829800000|2021-06-16 07:50:00|720702|719702|720677.7|719677.7|720702|719702|720672|719672|29
1623829810000|2021-06-16 07:50:10|720676.9|719676.9|720683.8|719683.8|720683.9|719683.9|720661.9|719661.9|24
1623829820000|2021-06-16 07:50:20|720680.5|719680.5|720700.5|719700.5|720713.7|719713.7|720670.2|719670.2|23
1623829830000|2021-06-16 07:50:30|720713.4|719713.4|721182.6|719182.6|721186.3|719713.4|720691|719182.6|23
1623829840000|2021-06-16 07:50:40|721178.6|719178.6|720695.1|719695.1|721195|719696.4|720688.8|719165|29
1623829850000|2021-06-16 07:50:50|720693.7|719693.7|720712.7|719712.7|720717.5|719717.5|720687.8|719687.8|25
1623829860000|2021-06-16 07:51:00|720711|719711|720772.8|719772.8|720801.5|719801.5|720709.4|719709.4|32
1623829870000|2021-06-16 07:51:10|720774.8|719774.8|720619|719619|720776.6|719776.6|720613.8|719613.8|25
1623829880000|2021-06-16 07:51:20|720620.7|719620.7|720543.5|719543.5|720620.7|719620.7|720482|719482|26
1623829890000|2021-06-16 07:51:30|720529.7|719529.7|720521.4|719521.4|720529.7|719529.7|720512|719512|23
1623829900000|2021-06-16 07:51:40|720525.9|719525.9|720513.5|719513.5|720526.8|719526.8|720512.6|719512.6|19
1623829910000|2021-06-16 07:51:50|720507.3|719507.3|720505.7|719505.7|720508.6|719508.6|720494.5|719494.5|14
1623829920000|2021-06-16 07:52:00|720506.4|719506.4|720521.5|719521.5|720521.5|719521.5|720499.2|719499.2|25
1623829930000|2021-06-16 07:52:10|720524.9|719524.9|720673.6|719673.6|720692.9|719692.9|720524.9|719524.9|31
1623829940000|2021-06-16 07:52:20|720674.7|719674.7|720707.9|719707.9|720709.8|719709.8|720674.7|719674.7|34
1623829950000|2021-06-16 07:52:30|720702.1|719702.1|720689.9|719689.9|720702.1|719702.1|720672.5|719672.5|30
1623829960000|2021-06-16 07:52:40|720691.4|719691.4|720720.1|719720.1|720745.3|719745.3|720691.4|719691.4|35
1623829970000|2021-06-16 07:52:50|720722|719722|720764.2|719764.2|720766.7|719766.7|720720.4|719720.4|29
1623829980000|2021-06-16 07:53:00|720762.5|719762.5|720763.4|719763.4|720774.1|719774.1|720759.9|719759.9|30
1623829990000|2021-06-16 07:53:10|720759.7|719759.7|720758.7|719758.7|720787.2|719787.2|720738.6|719738.6|31
1623830000000|2021-06-16 07:53:20|720768.1|719768.1|720765.4|719765.4|720768.1|719768.1|720722.5|719722.5|35
1623830010000|2021-06-16 07:53:30|720762.9|719762.9|721253.4|719253.4|721256.4|719766.4|720740.8|719239.2|30
1623830020000|2021-06-16 07:53:40|721254.4|719254.4|720747.9|719747.9|721255.8|719773.7|720737|719254.4|29
1623830030000|2021-06-16 07:53:50|720752.2|719752.2|720747.7|719747.7|720752.2|719752.2|720741.4|719741.4|19
1623830040000|2021-06-16 07:54:00|720748.3|719748.3|720725.5|719725.5|720748.5|719748.5|720723.3|719723.3|30
1623830050000|2021-06-16 07:54:10|720725.1|719725.1|720679.1|719679.1|720725.7|719725.7|720677.3|719677.3|25
1623830060000|2021-06-16 07:54:20|720672.4|719672.4|720763.3|719763.3|720793.7|719793.7|720649.7|719649.7|34
1623830070000|2021-06-16 07:54:30|720753.4|719753.4|720768.8|719768.8|720781.7|719781.7|720724|719724|32
1623830080000|2021-06-16 07:54:40|720767.9|719767.9|720757|719757|720772.7|719772.7|720756.5|719756.5|23
1623830090000|2021-06-16 07:54:50|720755.5|719755.5|720711.7|719711.7|720763.7|719763.7|720701.5|719701.5|27
1623830100000|2021-06-16 07:55:00|720712.3|719712.3|720710.3|719710.3|720712.3|719712.3|720654.1|719654.1|29
1623830110000|2021-06-16 07:55:10|720693.9|719693.9|720647|719647|720732.2|719732.2|720634.4|719634.4|25
1623830120000|2021-06-16 07:55:20|720638.5|719638.5|720650.6|719650.6|720652|719652|720635.6|719635.6|13
1623830130000|2021-06-16 07:55:30|720650.4|719650.4|720653.8|719653.8|720658.9|719658.9|720645.4|719645.4|13
1623830140000|2021-06-16 07:55:40|720651|719651|720697.4|719697.4|720698.4|719698.4|720651|719651|24
1623830150000|2021-06-16 07:55:50|720700.3|719700.3|720653.4|719653.4|720700.3|719700.3|720646.1|719646.1|20
1623830160000|2021-06-16 07:56:00|720651.7|719651.7|720664|719664|720675.1|719675.1|720651.7|719651.7|19
1623830170000|2021-06-16 07:56:10|720661.3|719661.3|720647.7|719647.7|720664.7|719664.7|720645.5|719645.5|28
1623830180000|2021-06-16 07:56:20|720651.9|719651.9|720670.5|719670.5|720673.9|719673.9|720646|719646|18
1623830190000|2021-06-16 07:56:30|720662.5|719662.5|720651.3|719651.3|720693|719693|720644.9|719644.9|31
1623830200000|2021-06-16 07:56:40|720600.5|719600.5|720630.3|719630.3|720640.7|719640.7|720600.5|719600.5|26
1623830210000|2021-06-16 07:56:50|720629.1|719629.1|720630.7|719630.7|720635.1|719635.1|720626.4|719626.4|18
1623830220000|2021-06-16 07:57:00|720627.7|719627.7|720637.3|719637.3|720639.9|719639.9|720624.5|719624.5|26
1623830230000|2021-06-16 07:57:10|720641|719641|720621.5|719621.5|720641|719641|720620.3|719620.3|26
1623830240000|2021-06-16 07:57:20|720619.4|719619.4|720619.5|719619.5|720624|719624|720613.9|719613.9|24
1623830250000|2021-06-16 07:57:30|720602.6|719602.6|720533.4|719533.4|721054.7|719602.6|720523.1|719054.7|34
1623830260000|2021-06-16 07:57:40|720526.4|719526.4|720530.4|719530.4|720539.7|719539.7|720522.9|719522.9|29
1623830270000|2021-06-16 07:57:50|720529.1|719529.1|720519.3|719519.3|720529.1|719529.1|720518.3|719518.3|29
1623830280000|2021-06-16 07:58:00|720505.5|719505.5|720507.9|719507.9|720518|719518|720499.4|719499.4|25
1623830290000|2021-06-16 07:58:10|720510|719510|720499.7|719499.7|720522.6|719522.6|720489.8|719489.8|27
1623830300000|2021-06-16 07:58:20|720502.5|719502.5|720400.6|719400.6|720502.7|719502.7|720372.8|719372.8|36
1623830310000|2021-06-16 07:58:30|720398.8|719398.8|720533.6|719533.6|720556.5|719556.5|720398.8|719398.8|29
1623830320000|2021-06-16 07:58:40|720531.2|719531.2|721047.5|719047.5|721071.2|719568.5|720460.8|719043|35
1623830330000|2021-06-16 07:58:50|721047.9|719047.9|720572.5|719572.5|721081.9|719592.5|720564.6|719030|30
1623830340000|2021-06-16 07:59:00|720574.5|719574.5|720600.8|719600.8|721057.3|719612.8|720550.5|719051.5|34
1623830350000|2021-06-16 07:59:10|720601.4|719601.4|720595|719595|720601.4|719601.4|720570.8|719570.8|26
1623830360000|2021-06-16 07:59:20|720592.5|719592.5|720595.5|719595.5|720604.2|719604.2|720583|719583|20
1623830370000|2021-06-16 07:59:30|720594.7|719594.7|720593.1|719593.1|720603.1|719603.1|720593.1|719593.1|28
1623830380000|2021-06-16 07:59:40|720591.6|719591.6|720596.6|719596.6|720604.7|719604.7|720588.9|719588.9|32
1623830390000|2021-06-16 07:59:50|720595.2|719595.2|720561.8|719561.8|720621.6|719621.6|720553.5|719553.5|34
1623830400000|2021-06-16 08:00:00|720560.4|719560.4|720955.3|718955.3|720982.6|719560.4|720516.5|718940.2|37
1623830410000|2021-06-16 08:00:10|720947.7|718947.7|720977.1|718977.1|721015.8|719015.8|720947.2|718947.2|38
1623830420000|2021-06-16 08:00:20|720972.9|718972.9|720395.3|719395.3|720974.7|719437.7|720391.5|718893.7|33
1623830430000|2021-06-16 08:00:30|720391.1|719391.1|720938.6|718938.6|720959.5|719393.1|720391.1|718924.3|34
1623830440000|2021-06-16 08:00:40|720937.3|718937.3|720384|719384|720970.1|719454.9|720384|718887.2|35
1623830450000|2021-06-16 08:00:50|720376.5|719376.5|720916.5|718916.5|720932.7|719414.4|720272.5|718830.2|37
1623830460000|2021-06-16 08:01:00|720897.8|718897.8|721023.9|719023.9|721033.8|719511.2|720511.2|718887.3|36
1623830470000|2021-06-16 08:01:10|721026|719026|721007.5|719007.5|721026|719497.3|720478.6|718978.2|36
1623830480000|2021-06-16 08:01:20|721009.7|719009.7|720351.5|719351.5|721017|719453.1|720312.4|718835.2|35
1623830490000|2021-06-16 08:01:30|720349.2|719349.2|720345.7|719345.7|720909.9|719391.9|720345.5|718872.7|36
1623830500000|2021-06-16 08:01:40|720345|719345|720857.5|718857.5|720911.8|719396.1|720335.6|718857.5|33
1623830510000|2021-06-16 08:01:50|720853.6|718853.6|720321.1|719321.1|720870.2|719340.4|720313.4|718834|33
1623830520000|2021-06-16 08:02:00|720313.4|719313.4|720323.5|719323.5|720856.1|719346.2|720298|718840.7|36
1623830530000|2021-06-16 08:02:10|720322.2|719322.2|720306.7|719306.7|720824.6|719340.8|720292.4|718824.6|30
1623830540000|2021-06-16 08:02:20|720312.5|719312.5|720313|719313|720325.4|719325.4|720287.8|719287.8|31
1623830550000|2021-06-16 08:02:30|720312.5|719312.5|720262.8|719262.8|720312.5|719312.5|720245|719245|29
1623830560000|2021-06-16 08:02:40|720213|719213|720140.6|719140.6|720717.9|719213|720135.5|718709.8|35
1623830570000|2021-06-16 08:02:50|720174.5|719174.5|720077.9|719077.9|720481.4|719174.5|720018.1|718481.4|35
1623830580000|2021-06-16 08:03:00|720081.5|719081.5|720113.6|719113.6|720603.5|719113.6|720027.2|718533.6|39
1623830590000|2021-06-16 08:03:10|720111.3|719111.3|720137|719137|720652.8|719143.8|720091.2|718627.7|36
1623830600000|2021-06-16 08:03:20|720138.4|719138.4|720147.9|719147.9|720147.9|719147.9|720118.2|719118.2|32
1623830610000|2021-06-16 08:03:30|720140.9|719140.9|720178.9|719178.9|720682.7|719201.2|720125.3|718676.6|30
1623830620000|2021-06-16 08:03:40|720179.7|719179.7|720682.2|718682.2|720713.7|719184.9|720177.8|718682.2|26
1623830630000|2021-06-16 08:03:50|720682.6|718682.6|720698.7|718698.7|720713.1|718713.1|720669.9|718669.9|26
1623830640000|2021-06-16 08:04:00|720188.1|719188.1|720717.6|718717.6|720724.1|719215.4|720188.1|718687.5|29
1623830650000|2021-06-16 08:04:10|720714.3|718714.3|720675.4|718675.4|720730.8|718730.8|720656.4|718656.4|28
1623830660000|2021-06-16 08:04:20|720673.6|718673.6|720292.9|719292.9|720735.8|719295.5|720280.5|718673.6|32
1623830670000|2021-06-16 08:04:30|720288.7|719288.7|720307.8|719307.8|720314.5|719314.5|720287.4|719287.4|27
1623830680000|2021-06-16 08:04:40|720289.9|719289.9|720282.1|719282.1|720806.6|719293.2|720260.4|718802.8|36
1623830690000|2021-06-16 08:04:50|720271.9|719271.9|720395.5|719395.5|720404.7|719404.7|720268.5|719268.5|30
1623830700000|2021-06-16 08:05:00|720392.7|719392.7|720379.2|719379.2|720409|719409|720377.2|719377.2|36
1623830710000|2021-06-16 08:05:10|720380|719380|720380.9|719380.9|720382.6|719382.6|720370.9|719370.9|34
1623830720000|2021-06-16 08:05:20|720378.6|719378.6|720392.1|719392.1|720398.9|719398.9|720378.6|719378.6|35
1623830730000|2021-06-16 08:05:30|720391.8|719391.8|720381.9|719381.9|720395.1|719395.1|720369.3|719369.3|29
1623830740000|2021-06-16 08:05:40|720378.6|719378.6|720394.6|719394.6|720415.6|719415.6|720376.4|719376.4|34
1623830750000|2021-06-16 08:05:50|720401.8|719401.8|720403.5|719403.5|720406.5|719406.5|720393.7|719393.7|25
1623830760000|2021-06-16 08:06:00|720403.8|719403.8|720396.7|719396.7|720404.8|719404.8|720396.7|719396.7|23
1623830770000|2021-06-16 08:06:10|720396.4|719396.4|720426.1|719426.1|720427.3|719427.3|720396.4|719396.4|26
1623830780000|2021-06-16 08:06:20|720423.4|719423.4|720421.7|719421.7|720426.4|719426.4|720413.3|719413.3|22
1623830790000|2021-06-16 08:06:30|720414.1|719414.1|720401.8|719401.8|720414.1|719414.1|720392.3|719392.3|27
1623830800000|2021-06-16 08:06:40|720400.9|719400.9|720418.4|719418.4|720426.5|719426.5|720397.3|719397.3|26
1623830810000|2021-06-16 08:06:50|720419.1|719419.1|720377.2|719377.2|720419.1|719419.1|720369.4|719369.4|30
1623830820000|2021-06-16 08:07:00|720384.1|719384.1|720360.4|719360.4|720384.1|719384.1|720349.4|719349.4|22
1623830830000|2021-06-16 08:07:10|720359.1|719359.1|720365.8|719365.8|720374.5|719374.5|720358.2|719358.2|21
1623830840000|2021-06-16 08:07:20|720372.1|719372.1|720368.5|719368.5|720372.4|719372.4|720364.7|719364.7|20
1623830850000|2021-06-16 08:07:30|720356.4|719356.4|720363.5|719363.5|720873.5|719379.1|720344.6|718846.1|29
1623830860000|2021-06-16 08:07:40|720366.5|719366.5|720355.3|719355.3|720370.4|719370.4|720348.7|719348.7|32
1623830870000|2021-06-16 08:07:50|720353.2|719353.2|720336.5|719336.5|720358.3|719358.3|720332|719332|27
1623830880000|2021-06-16 08:08:00|720332.7|719332.7|720337.7|719337.7|720338.2|719338.2|720318.9|719318.9|25
1623830890000|2021-06-16 08:08:10|720349|719349|720360.6|719360.6|720839.3|719370.5|720336.4|718835|27
1623830900000|2021-06-16 08:08:20|720358.8|719358.8|720355.2|719355.2|720364|719364|720354.6|719354.6|21
1623830910000|2021-06-16 08:08:30|720360.7|719360.7|720364.1|719364.1|720366.3|719366.3|720356.6|719356.6|18
1623830920000|2021-06-16 08:08:40|720363.2|719363.2|720341|719341|720366.1|719366.1|720329.4|719329.4|21
1623830930000|2021-06-16 08:08:50|720340.2|719340.2|720426.4|719426.4|720886.4|719437.2|720335.1|718857.5|33
1623830940000|2021-06-16 08:09:00|720427.8|719427.8|720422.7|719422.7|720929.5|719429.6|720373.4|718863.7|37
1623830950000|2021-06-16 08:09:10|720426|719426|720437|719437|720931.2|719437|720412.7|718905.5|31
1623830960000|2021-06-16 08:09:20|720436|719436|720492.3|719492.3|720527.2|719527.2|720423.9|719423.9|31
1623830970000|2021-06-16 08:09:30|720494.2|719494.2|720499.2|719499.2|721021|719528.8|720491.7|719009.7|33
1623830980000|2021-06-16 08:09:40|720500.7|719500.7|720441.9|719441.9|720508.2|719508.2|720441.9|719441.9|35
1623830990000|2021-06-16 08:09:50|720459.7|719459.7|720454.5|719454.5|720495|719495|720444.5|719444.5|29
1623831000000|2021-06-16 08:10:00|720459.9|719459.9|720499.1|719499.1|721012.9|719503.4|720459.9|718997.6|35
1623831010000|2021-06-16 08:10:10|720494.1|719494.1|720536.2|719536.2|720536.2|719536.2|720494.1|719494.1|29
1623831020000|2021-06-16 08:10:20|720536.4|719536.4|721061.2|719061.2|721064|719545.4|720531.2|719044|25
1623831030000|2021-06-16 08:10:30|721059.8|719059.8|720544.2|719544.2|721067.1|719584.8|720542.3|719049.5|26
1623831040000|2021-06-16 08:10:40|720540.5|719540.5|720542.5|719542.5|720571.7|719571.7|720540.1|719540.1|34
1623831050000|2021-06-16 08:10:50|721041.4|719041.4|720555.2|719555.2|721044.3|719566|720511.9|719041.4|39
1623831060000|2021-06-16 08:11:00|720552.6|719552.6|720524.1|719524.1|720552.6|719552.6|720522.4|719522.4|26
1623831070000|2021-06-16 08:11:10|720529.3|719529.3|720541.4|719541.4|720550.3|719550.3|720509.7|719509.7|24
1623831080000|2021-06-16 08:11:20|720541.2|719541.2|721001.6|719001.6|721001.6|719543.5|720499.8|719001.6|27
1623831090000|2021-06-16 08:11:30|720502|719502|720492.8|719492.8|720527.2|719527.2|720486.1|719486.1|24
1623831100000|2021-06-16 08:11:40|720499.9|719499.9|720484.9|719484.9|720502.6|719502.6|720462|719462|20
1623831110000|2021-06-16 08:11:50|720499.4|719499.4|720494.5|719494.5|720547|719547|720482.3|719482.3|26
1623831120000|2021-06-16 08:12:00|720495.7|719495.7|720477.4|719477.4|720495.7|719495.7|720473.8|719473.8|24
1623831130000|2021-06-16 08:12:10|720480.3|719480.3|720533.4|719533.4|721042|719533.4|720372|719028.5|36
1623831140000|2021-06-16 08:12:20|720524.4|719524.4|720519.4|719519.4|720533.4|719533.4|720493.6|719493.6|30
1623831150000|2021-06-16 08:12:30|720506.8|719506.8|720524.2|719524.2|720549|719549|720505|719505|35
1623831160000|2021-06-16 08:12:40|720526.7|719526.7|720530|719530|720530|719530|720509.8|719509.8|29
1623831170000|2021-06-16 08:12:50|720529.4|719529.4|720537.3|719537.3|720546.2|719546.2|720512.5|719512.5|23
1623831180000|2021-06-16 08:13:00|720529.9|719529.9|720443.5|719443.5|720536.1|719536.1|720431.5|719431.5|34
1623831190000|2021-06-16 08:13:10|720445.4|719445.4|720452.9|719452.9|720931|719452.9|720398.4|718905.6|26
1623831200000|2021-06-16 08:13:20|720435.8|719435.8|720455.7|719455.7|720474.6|719474.6|720432|719432|35
1623831210000|2021-06-16 08:13:30|720415.2|719415.2|720372.1|719372.1|720416.4|719416.4|720321.9|719321.9|38
1623831220000|2021-06-16 08:13:40|720377|719377|720444.5|719444.5|720444.5|719444.5|720376.1|719376.1|30
1623831230000|2021-06-16 08:13:50|720433.7|719433.7|720504.5|719504.5|720505.6|719505.6|720431.1|719431.1|27
1623831240000|2021-06-16 08:14:00|720500.3|719500.3|720389.8|719389.8|720517.9|719517.9|720357.6|719357.6|35
1623831250000|2021-06-16 08:14:10|720379.5|719379.5|720548.2|719548.2|720548.2|719548.2|720366.5|719366.5|30
1623831260000|2021-06-16 08:14:20|720549.8|719549.8|720540.4|719540.4|720561|719561|720503.5|719503.5|32
1623831270000|2021-06-16 08:14:30|720524.9|719524.9|720493.3|719493.3|720542|719542|720492.1|719492.1|31
1623831280000|2021-06-16 08:14:40|720487.4|719487.4|720500.6|719500.6|720539.4|719539.4|720487.4|719487.4|29
1623831290000|2021-06-16 08:14:50|721011.3|719011.3|720522.7|719522.7|721022.5|719524.9|720508.2|719007.8|24
1623831300000|2021-06-16 08:15:00|720513.8|719513.8|720472.8|719472.8|720517.2|719517.2|720465.3|719465.3|36
1623831310000|2021-06-16 08:15:10|720482.8|719482.8|720449.9|719449.9|720482.8|719482.8|720444|719444|27
1623831320000|2021-06-16 08:15:20|720450.3|719450.3|720394.7|719394.7|720459.4|719459.4|720362.5|719362.5|29
1623831330000|2021-06-16 08:15:30|720386.9|719386.9|720319.8|719319.8|720386.9|719386.9|720319.8|719319.8|33
1623831340000|2021-06-16 08:15:40|720328.7|719328.7|720313.1|719313.1|720335.8|719335.8|720304.1|719304.1|35
1623831350000|2021-06-16 08:15:50|720312.7|719312.7|720295|719295|720330.2|719330.2|720276.5|719276.5|26
1623831360000|2021-06-16 08:16:00|720283.1|719283.1|720251.9|719251.9|720283.1|719283.1|720243.3|719243.3|19
1623831370000|2021-06-16 08:16:10|720251.6|719251.6|720245.7|719245.7|720283.6|719283.6|720234.9|719234.9|25
1623831380000|2021-06-16 08:16:20|720245.1|719245.1|720228.2|719228.2|720250.1|719250.1|720179.5|719179.5|28
1623831390000|2021-06-16 08:16:30|720222.1|719222.1|720244.4|719244.4|720247.8|719247.8|720204.2|719204.2|27
1623831400000|2021-06-16 08:16:40|720242.9|719242.9|720252.7|719252.7|720255.6|719255.6|720240.4|719240.4|26
1623831410000|2021-06-16 08:16:50|720248.9|719248.9|720276.7|719276.7|720318.6|719318.6|720233.1|719233.1|30
1623831420000|2021-06-16 08:17:00|720275|719275|720328.9|719328.9|720339.3|719339.3|720255.6|719255.6|26
1623831430000|2021-06-16 08:17:10|720340.7|719340.7|720497|719497|720518.5|719518.5|720340.6|719340.6|35
1623831440000|2021-06-16 08:17:20|720501.6|719501.6|720474.7|719474.7|721005.5|719507|720460|719005.5|34
1623831450000|2021-06-16 08:17:30|720483.5|719483.5|720449.6|719449.6|720981.4|719484.7|720437.3|718981.4|29
1623831460000|2021-06-16 08:17:40|720448.9|719448.9|720428.5|719428.5|720457.2|719457.2|720427.2|719427.2|21
1623831470000|2021-06-16 08:17:50|720423.2|719423.2|720447.1|719447.1|720484.8|719484.8|720406|719406|33
1623831480000|2021-06-16 08:18:00|720453.4|719453.4|720476.9|719476.9|720476.9|719476.9|720449.5|719449.5|27
1623831490000|2021-06-16 08:18:10|720460|719460|720505.1|719505.1|720514.5|719514.5|720460|719460|23
1623831500000|2021-06-16 08:18:20|720512.1|719512.1|720491.7|719491.7|720512.1|719512.1|720483|719483|21
1623831510000|2021-06-16 08:18:30|720491.3|719491.3|720518.4|719518.4|720518.4|719518.4|720490.7|719490.7|23
1623831520000|2021-06-16 08:18:40|720526.6|719526.6|720556.2|719556.2|720560.4|719560.4|720513.8|719513.8|28
1623831530000|2021-06-16 08:18:50|720556.3|719556.3|720530.8|719530.8|720570.1|719570.1|720518.8|719518.8|28
1623831540000|2021-06-16 08:19:00|720525.3|719525.3|720518.4|719518.4|720527.2|719527.2|720514.6|719514.6|20
1623831550000|2021-06-16 08:19:10|720517.1|719517.1|720513.6|719513.6|720519.7|719519.7|720507.7|719507.7|20
1623831560000|2021-06-16 08:19:20|720514.4|719514.4|720500.6|719500.6|720514.5|719514.5|720498.8|719498.8|9
1623831570000|2021-06-16 08:19:30|720500.2|719500.2|720457.6|719457.6|720500.2|719500.2|720453.8|719453.8|23
1623831580000|2021-06-16 08:19:40|720457|719457|720469.6|719469.6|720494|719494|720455.1|719455.1|22
1623831590000|2021-06-16 08:19:50|720470.6|719470.6|720472.7|719472.7|720476.6|719476.6|720462.1|719462.1|18
1623831600000|2021-06-16 08:20:00|720472.4|719472.4|720476.6|719476.6|720480.3|719480.3|720451.5|719451.5|27
1623831610000|2021-06-16 08:20:10|720471.6|719471.6|720466.5|719466.5|720471.6|719471.6|720461.8|719461.8|22
1623831620000|2021-06-16 08:20:20|720465.5|719465.5|720469.9|719469.9|720473.3|719473.3|720464.8|719464.8|20
1623831630000|2021-06-16 08:20:30|720463.7|719463.7|720413.7|719413.7|720469.8|719469.8|720399|719399|28
1623831640000|2021-06-16 08:20:40|720423.3|719423.3|720481.4|719481.4|720481.4|719481.4|720423.3|719423.3|32
1623831650000|2021-06-16 08:20:50|720474.7|719474.7|720465.1|719465.1|720504.3|719504.3|720465.1|719465.1|28
1623831660000|2021-06-16 08:21:00|720475.8|719475.8|720473.4|719473.4|720490.4|719490.4|720467.7|719467.7|29
1623831670000|2021-06-16 08:21:10|720472.5|719472.5|720482.5|719482.5|720496.7|719496.7|720471.8|719471.8|25
1623831680000|2021-06-16 08:21:20|720485.5|719485.5|720447.5|719447.5|720485.5|719485.5|720432.1|719432.1|31
1623831690000|2021-06-16 08:21:30|720440.3|719440.3|720479.2|719479.2|720480.5|719480.5|720429.9|719429.9|31
1623831700000|2021-06-16 08:21:40|720476.1|719476.1|720416.2|719416.2|720486.5|719486.5|720416.2|719416.2|35
1623831710000|2021-06-16 08:21:50|720415.9|719415.9|720429.5|719429.5|720432.7|719432.7|720411.1|719411.1|31
1623831720000|2021-06-16 08:22:00|720427.7|719427.7|720433.1|719433.1|720433.6|719433.6|720398.6|719398.6|33
1623831730000|2021-06-16 08:22:10|720428.3|719428.3|720441.3|719441.3|720449|719449|720427.7|719427.7|30
1623831740000|2021-06-16 08:22:20|720444.1|719444.1|720458.4|719458.4|720960.7|719466|720432.8|718945.9|19
1623831750000|2021-06-16 08:22:30|720461.3|719461.3|720476.2|719476.2|720984.6|719476.2|720452.5|718982.5|23
1623831760000|2021-06-16 08:22:40|720472|719472|720486.7|719486.7|720494.4|719494.4|720472|719472|23
1623831770000|2021-06-16 08:22:50|720485.9|719485.9|720488.5|719488.5|721007.5|719521.2|720477.4|719003.4|21
1623831780000|2021-06-16 08:23:00|720485.1|719485.1|720522.2|719522.2|721032.6|719522.2|720481.9|719023.5|21
1623831790000|2021-06-16 08:23:10|720521.9|719521.9|720581.9|719581.9|721094.8|719592.7|720521.9|719081.6|33
1623831800000|2021-06-16 08:23:20|720580.8|719580.8|720569.2|719569.2|720588.4|719588.4|720548|719548|23
1623831810000|2021-06-16 08:23:30|720572.5|719572.5|720568.3|719568.3|720580.2|719580.2|720565.8|719565.8|23
1623831820000|2021-06-16 08:23:40|720569.4|719569.4|720579.1|719579.1|720590.4|719590.4|720563.9|719563.9|21
1623831830000|2021-06-16 08:23:50|720580.2|719580.2|720561.3|719561.3|720580.2|719580.2|720561.3|719561.3|19
1623831840000|2021-06-16 08:24:00|720546.4|719546.4|720565.9|719565.9|720567.3|719567.3|720535.9|719535.9|25
1623831850000|2021-06-16 08:24:10|720564.6|719564.6|720595.6|719595.6|720596.4|719596.4|720564.6|719564.6|31
1623831860000|2021-06-16 08:24:20|720595.8|719595.8|720574.3|719574.3|720595.8|719595.8|720573.9|719573.9|21
1623831870000|2021-06-16 08:24:30|720573.7|719573.7|720586.3|719586.3|720587.4|719587.4|720573.7|719573.7|24
1623831880000|2021-06-16 08:24:40|720580.2|719580.2|720626.7|719626.7|720641.6|719641.6|720577.1|719577.1|28
1623831890000|2021-06-16 08:24:50|720627.1|719627.1|720593.3|719593.3|720627.6|719627.6|720582.4|719582.4|31
1623831900000|2021-06-16 08:25:00|720590|719590|720602|719602|720611.2|719611.2|720585.1|719585.1|27
1623831910000|2021-06-16 08:25:10|720603.1|719603.1|720627.3|719627.3|720642|719642|720603.1|719603.1|22
1623831920000|2021-06-16 08:25:20|720632.1|719632.1|720627.8|719627.8|720636.5|719636.5|720627.7|719627.7|23
1623831930000|2021-06-16 08:25:30|720628.8|719628.8|720635.1|719635.1|720651.4|719651.4|720627.8|719627.8|27
1623831940000|2021-06-16 08:25:40|720635.6|719635.6|720641.4|719641.4|720645.4|719645.4|720635.6|719635.6|25
1623831950000|2021-06-16 08:25:50|720641.3|719641.3|720631.7|719631.7|720641.3|719641.3|720626|719626|24
1623831960000|2021-06-16 08:26:00|720625.8|719625.8|720644.3|719644.3|720650.5|719650.5|720617.7|719617.7|27
1623831970000|2021-06-16 08:26:10|720644.4|719644.4|720610|719610|720644.4|719644.4|720605|719605|25
1623831980000|2021-06-16 08:26:20|720605.7|719605.7|720604.7|719604.7|720607.7|719607.7|720603.2|719603.2|9
1623831990000|2021-06-16 08:26:30|720601.5|719601.5|720603.2|719603.2|720607.2|719607.2|720599.5|719599.5|17
1623832000000|2021-06-16 08:26:40|720605|719605|720605.9|719605.9|720605.9|719605.9|720598.5|719598.5|13
1623832010000|2021-06-16 08:26:50|720593.7|719593.7|720582.2|719582.2|720603.8|719603.8|720571.6|719571.6|26
1623832020000|2021-06-16 08:27:00|720575.4|719575.4|720575.8|719575.8|720581.7|719581.7|720570.1|719570.1|21
1623832030000|2021-06-16 08:27:10|720577|719577|720578.7|719578.7|720579.4|719579.4|720556.1|719556.1|24
1623832040000|2021-06-16 08:27:20|720578.6|719578.6|720578.3|719578.3|720583.1|719583.1|720576.1|719576.1|20
1623832050000|2021-06-16 08:27:30|720577|719577|720572.6|719572.6|720589.1|719589.1|720558.8|719558.8|32
1623832060000|2021-06-16 08:27:40|720575|719575|720578.7|719578.7|720579.2|719579.2|720569.6|719569.6|21
1623832070000|2021-06-16 08:27:50|720579.4|719579.4|720592.5|719592.5|720598.9|719598.9|720579.4|719579.4|33
1623832080000|2021-06-16 08:28:00|720588.5|719588.5|720580|719580|720588.5|719588.5|720578|719578|25
1623832090000|2021-06-16 08:28:10|720579.9|719579.9|720600.4|719600.4|720601.6|719601.6|720579.9|719579.9|30
1623832100000|2021-06-16 08:28:20|720601.1|719601.1|720718.9|719718.9|720726.2|719726.2|720586.7|719586.7|32
1623832110000|2021-06-16 08:28:30|720710.5|719710.5|720688.5|719688.5|720748.8|719748.8|720688.5|719688.5|36
1623832120000|2021-06-16 08:28:40|720690|719690|720687.8|719687.8|720690.6|719690.6|720671.5|719671.5|27
1623832130000|2021-06-16 08:28:50|720693.5|719693.5|720645.2|719645.2|720693.5|719693.5|720644.7|719644.7|30
1623832140000|2021-06-16 08:29:00|720650.4|719650.4|720677.6|719677.6|720677.6|719677.6|720633.3|719633.3|35
1623832150000|2021-06-16 08:29:10|720682.6|719682.6|720657.6|719657.6|720689.9|719689.9|720657.6|719657.6|27
1623832160000|2021-06-16 08:29:20|720658.7|719658.7|720646.2|719646.2|720666.9|719666.9|720645.1|719645.1|28
1623832170000|2021-06-16 08:29:30|720646|719646|720715.7|719715.7|720715.7|719715.7|720644.7|719644.7|30
1623832180000|2021-06-16 08:29:40|720703.6|719703.6|720674.1|719674.1|720712.8|719712.8|720650.2|719650.2|35
1623832190000|2021-06-16 08:29:50|720670.4|719670.4|720665.7|719665.7|720679.9|719679.9|720665.7|719665.7|28
1623832200000|2021-06-16 08:30:00|720662.5|719662.5|720641.8|719641.8|720662.5|719662.5|720632.3|719632.3|17
1623832210000|2021-06-16 08:30:10|720641.4|719641.4|720638.2|719638.2|720643.6|719643.6|720638.2|719638.2|14
1623832220000|2021-06-16 08:30:20|720642.1|719642.1|720633.3|719633.3|720646.6|719646.6|720633.3|719633.3|13
1623832230000|2021-06-16 08:30:30|720633.2|719633.2|720617.6|719617.6|720633.2|719633.2|720606.9|719606.9|22
1623832240000|2021-06-16 08:30:40|720605|719605|720593.1|719593.1|720605|719605|720563|719563|29
1623832250000|2021-06-16 08:30:50|720583.8|719583.8|720588.9|719588.9|720613.5|719613.5|720569.5|719569.5|31
1623832260000|2021-06-16 08:31:00|720586.6|719586.6|720589.2|719589.2|720595.7|719595.7|720584.9|719584.9|30
1623832270000|2021-06-16 08:31:10|720589.1|719589.1|720598.5|719598.5|720614.6|719614.6|720574.4|719574.4|30
1623832280000|2021-06-16 08:31:20|720590.4|719590.4|720594.1|719594.1|720610.5|719610.5|720587.9|719587.9|22
1623832290000|2021-06-16 08:31:30|720579.4|719579.4|720577.4|719577.4|720587|719587|720556.1|719556.1|23
1623832300000|2021-06-16 08:31:40|720581.6|719581.6|720560.9|719560.9|720581.6|719581.6|720543.2|719543.2|26
1623832310000|2021-06-16 08:31:50|720564.4|719564.4|720613.2|719613.2|720632.8|719632.8|720554.3|719554.3|31
1623832320000|2021-06-16 08:32:00|720624.1|719624.1|720603.1|719603.1|720635.5|719635.5|720585.7|719585.7|28
1623832330000|2021-06-16 08:32:10|720597|719597|720585.1|719585.1|720600.7|719600.7|720566.9|719566.9|30
1623832340000|2021-06-16 08:32:20|720587|719587|720602.8|719602.8|720626.1|719626.1|720581|719581|29
1623832350000|2021-06-16 08:32:30|720598.5|719598.5|720606.7|719606.7|720626.5|719626.5|720594.4|719594.4|26
1623832360000|2021-06-16 08:32:40|720610.2|719610.2|720606.7|719606.7|720610.8|719610.8|720597.5|719597.5|28
1623832370000|2021-06-16 08:32:50|720606.8|719606.8|720616.5|719616.5|720631|719631|720592.4|719592.4|32
1623832380000|2021-06-16 08:33:00|720607.3|719607.3|720603.1|719603.1|720618.9|719618.9|720596.9|719596.9|33
1623832390000|2021-06-16 08:33:10|720605.8|719605.8|720617.9|719617.9|720626.9|719626.9|720599.7|719599.7|32
1623832400000|2021-06-16 08:33:20|720615.7|719615.7|720632.2|719632.2|720655|719655|720607.6|719607.6|30
1623832410000|2021-06-16 08:33:30|720636|719636|720625.5|719625.5|720651.4|719651.4|720612|719612|24
1623832420000|2021-06-16 08:33:40|720621.5|719621.5|720595.9|719595.9|720636|719636|720595.9|719595.9|29
1623832430000|2021-06-16 08:33:50|720588.8|719588.8|720632.6|719632.6|720650|719650|720588.8|719588.8|31
1623832440000|2021-06-16 08:34:00|720650.1|719650.1|720596|719596|720650.1|719650.1|720591.8|719591.8|26
1623832450000|2021-06-16 08:34:10|720595.3|719595.3|720591.2|719591.2|720601.6|719601.6|720582.8|719582.8|23
1623832460000|2021-06-16 08:34:20|720594.7|719594.7|720606.3|719606.3|720627.3|719627.3|720582.8|719582.8|24
1623832470000|2021-06-16 08:34:30|720606.7|719606.7|720597|719597|720606.7|719606.7|720586.4|719586.4|23
1623832480000|2021-06-16 08:34:40|720588.9|719588.9|720600.5|719600.5|720611.2|719611.2|720584.4|719584.4|27
1623832490000|2021-06-16 08:34:50|720601.3|719601.3|720594|719594|720609.4|719609.4|720588.9|719588.9|30
1623832500000|2021-06-16 08:35:00|720594.8|719594.8|720585.2|719585.2|720625.7|719625.7|720585.2|719585.2|32
1623832510000|2021-06-16 08:35:10|720594|719594|720583.7|719583.7|720606.4|719606.4|720576|719576|36
1623832520000|2021-06-16 08:35:20|720588.4|719588.4|720582.8|719582.8|720591.6|719591.6|720578.3|719578.3|23
1623832530000|2021-06-16 08:35:30|720576.2|719576.2|720581.6|719581.6|720587.4|719587.4|720576.2|719576.2|16
1623832540000|2021-06-16 08:35:40|720584.4|719584.4|720581.6|719581.6|720588.3|719588.3|720567.2|719567.2|17
1623832550000|2021-06-16 08:35:50|720580.4|719580.4|720618.2|719618.2|720635.8|719635.8|720578.5|719578.5|22
1623832560000|2021-06-16 08:36:00|720615.5|719615.5|720640|719640|720653.2|719653.2|720610.1|719610.1|28
1623832570000|2021-06-16 08:36:10|720640.7|719640.7|720642.3|719642.3|720646|719646|720637.9|719637.9|13
1623832580000|2021-06-16 08:36:20|720643.2|719643.2|720652.1|719652.1|720652.1|719652.1|720638.3|719638.3|22
1623832590000|2021-06-16 08:36:30|720646.3|719646.3|720639.4|719639.4|720652.5|719652.5|720636.2|719636.2|28
1623832600000|2021-06-16 08:36:40|720640.8|719640.8|720649.3|719649.3|720652.3|719652.3|720640.4|719640.4|20
1623832610000|2021-06-16 08:36:50|720650.1|719650.1|720642.4|719642.4|720653|719653|720635.9|719635.9|19
1623832620000|2021-06-16 08:37:00|720630.3|719630.3|720620.1|719620.1|720641.7|719641.7|720614.3|719614.3|28
1623832630000|2021-06-16 08:37:10|720619.4|719619.4|720641.6|719641.6|720643.6|719643.6|720616.3|719616.3|23
1623832640000|2021-06-16 08:37:20|720649.4|719649.4|720644.7|719644.7|720649.4|719649.4|720633.5|719633.5|19
1623832650000|2021-06-16 08:37:30|720644.4|719644.4|720650.4|719650.4|720650.4|719650.4|720642.4|719642.4|20
1623832660000|2021-06-16 08:37:40|720649.4|719649.4|720674.5|719674.5|720674.5|719674.5|720640.8|719640.8|25
1623832670000|2021-06-16 08:37:50|720672.2|719672.2|720656|719656|720680.9|719680.9|720648.1|719648.1|27
1623832680000|2021-06-16 08:38:00|720655.5|719655.5|720655.3|719655.3|720672.3|719672.3|720655.3|719655.3|28
1623832690000|2021-06-16 08:38:10|720653.8|719653.8|720665.8|719665.8|720668.1|719668.1|720653.8|719653.8|17
1623832700000|2021-06-16 08:38:20|720660.3|719660.3|720662.7|719662.7|720671.5|719671.5|720658.8|719658.8|12
1623832710000|2021-06-16 08:38:30|720674.4|719674.4|720681.1|719681.1|720685|719685|720667|719667|23
1623832720000|2021-06-16 08:38:40|720681.7|719681.7|720693|719693|720713.6|719713.6|720679.9|719679.9|22
1623832730000|2021-06-16 08:38:50|720690.8|719690.8|720697.2|719697.2|720698.9|719698.9|720686.1|719686.1|24
1623832740000|2021-06-16 08:39:00|720697.4|719697.4|720674.1|719674.1|720697.4|719697.4|720668.2|719668.2|29
1623832750000|2021-06-16 08:39:10|720681.5|719681.5|720673.4|719673.4|720681.5|719681.5|720671.3|719671.3|23
1623832760000|2021-06-16 08:39:20|720682.5|719682.5|720699.2|719699.2|720720.9|719720.9|720681.9|719681.9|29
1623832770000|2021-06-16 08:39:30|720696.5|719696.5|720701.9|719701.9|720702.5|719702.5|720687.8|719687.8|22
1623832780000|2021-06-16 08:39:40|720702.5|719702.5|720690.3|719690.3|720702.5|719702.5|720669.9|719669.9|24
1623832790000|2021-06-16 08:39:50|720691.4|719691.4|720683.6|719683.6|720692.3|719692.3|720681.4|719681.4|28
1623832800000|2021-06-16 08:40:00|720685.7|719685.7|720639.8|719639.8|720687.2|719687.2|720617|719617|26
1623832810000|2021-06-16 08:40:10|720629.3|719629.3|720669.6|719669.6|720671.2|719671.2|720602.5|719602.5|28
1623832820000|2021-06-16 08:40:20|720668.7|719668.7|720614.8|719614.8|720675.3|719675.3|720609.5|719609.5|35
1623832830000|2021-06-16 08:40:30|720614.2|719614.2|720578.9|719578.9|720622.2|719622.2|720576.9|719576.9|27
1623832840000|2021-06-16 08:40:40|720579.9|719579.9|720592.4|719592.4|720600.1|719600.1|720576.6|719576.6|30
1623832850000|2021-06-16 08:40:50|720592|719592|720540.6|719540.6|720592|719592|720538.8|719538.8|35
1623832860000|2021-06-16 08:41:00|720560.5|719560.5|720562.9|719562.9|720569.7|719569.7|720555.8|719555.8|22
1623832870000|2021-06-16 08:41:10|720563|719563|720567.5|719567.5|720568.5|719568.5|720556.6|719556.6|17
1623832880000|2021-06-16 08:41:20|720569.2|719569.2|720541.3|719541.3|720600|719600|720540.6|719540.6|26
1623832890000|2021-06-16 08:41:30|720543.2|719543.2|720540.2|719540.2|720549|719549|720510.8|719510.8|26
1623832900000|2021-06-16 08:41:40|720528.3|719528.3|720528.8|719528.8|720533|719533|720527|719527|15
1623832910000|2021-06-16 08:41:50|720527.3|719527.3|720532.1|719532.1|720556.4|719556.4|720527.3|719527.3|28
1623832920000|2021-06-16 08:42:00|720545.9|719545.9|720548.2|719548.2|720555.5|719555.5|720541|719541|17
1623832930000|2021-06-16 08:42:10|720553.1|719553.1|720532.3|719532.3|720556.1|719556.1|720532.3|719532.3|22
1623832940000|2021-06-16 08:42:20|720531.4|719531.4|720535.9|719535.9|720541.4|719541.4|720531.4|719531.4|22
1623832950000|2021-06-16 08:42:30|720532.5|719532.5|720535.4|719535.4|720537.6|719537.6|720531.8|719531.8|18
1623832960000|2021-06-16 08:42:40|720536.2|719536.2|720503.5|719503.5|720537.9|719537.9|720492.7|719492.7|18
1623832970000|2021-06-16 08:42:50|720509.1|719509.1|720439.4|719439.4|720527.9|719527.9|720428.6|719428.6|32
1623832980000|2021-06-16 08:43:00|720437.7|719437.7|720441|719441|720448.7|719448.7|720413.8|719413.8|28
1623832990000|2021-06-16 08:43:10|720437.1|719437.1|720435.4|719435.4|720441.1|719441.1|720427.6|719427.6|22
1623833000000|2021-06-16 08:43:20|720439.9|719439.9|720447|719447|720447.5|719447.5|720436.6|719436.6|28
1623833010000|2021-06-16 08:43:30|720446.6|719446.6|720433.4|719433.4|720450.2|719450.2|720433.4|719433.4|20
1623833020000|2021-06-16 08:43:40|720433.3|719433.3|720451.1|719451.1|720457.8|719457.8|720430.7|719430.7|27
1623833030000|2021-06-16 08:43:50|720448.9|719448.9|720436.9|719436.9|720452|719452|720436.9|719436.9|24
1623833040000|2021-06-16 08:44:00|720422.8|719422.8|720351.2|719351.2|720441.2|719441.2|720339.7|719339.7|24
1623833050000|2021-06-16 08:44:10|720352.5|719352.5|720348.6|719348.6|720355.3|719355.3|720344.1|719344.1|27
1623833060000|2021-06-16 08:44:20|720346.9|719346.9|720321.9|719321.9|720350.9|719350.9|720284.2|719284.2|27
1623833070000|2021-06-16 08:44:30|720314.4|719314.4|720348.8|719348.8|720821.4|719348.9|720301.3|718804.1|36
1623833080000|2021-06-16 08:44:40|720350.1|719350.1|720321.7|719321.7|720351.7|719351.7|720299|719299|34
1623833090000|2021-06-16 08:44:50|720325.9|719325.9|720342.3|719342.3|720360.8|719360.8|720325.9|719325.9|28
1623833100000|2021-06-16 08:45:00|720327.1|719327.1|720311.1|719311.1|720332.2|719332.2|720256.8|719256.8|38
1623833110000|2021-06-16 08:45:10|720291.5|719291.5|720305.1|719305.1|720305.6|719305.6|720265.5|719265.5|40
1623833120000|2021-06-16 08:45:20|720312.7|719312.7|720265.9|719265.9|720324.4|719324.4|720252.3|719252.3|33
1623833130000|2021-06-16 08:45:30|720265.2|719265.2|720269.4|719269.4|720274.7|719274.7|720258.8|719258.8|33
1623833140000|2021-06-16 08:45:40|720271.9|719271.9|720260.2|719260.2|720276.4|719276.4|720260.2|719260.2|27
1623833150000|2021-06-16 08:45:50|720257.1|719257.1|720260.3|719260.3|720271.5|719271.5|720254|719254|27
1623833160000|2021-06-16 08:46:00|720268.6|719268.6|720067.5|719067.5|720269.7|719269.7|720067.5|719067.5|33
1623833170000|2021-06-16 08:46:10|720071.6|719071.6|720046.2|719046.2|720071.6|719071.6|720045|719045|36
1623833180000|2021-06-16 08:46:20|720054.9|719054.9|720055.1|719055.1|720056.8|719056.8|720041.5|719041.5|32
1623833190000|2021-06-16 08:46:30|720051.7|719051.7|720179.4|719179.4|720179.4|719179.4|720048.8|719048.8|34
1623833200000|2021-06-16 08:46:40|720182.5|719182.5|720194.8|719194.8|720202.3|719202.3|720178.9|719178.9|29
1623833210000|2021-06-16 08:46:50|720195.5|719195.5|720080.8|719080.8|720195.7|719195.7|720070.5|719070.5|32
1623833220000|2021-06-16 08:47:00|720076.3|719076.3|720054.1|719054.1|720094.8|719094.8|720045|719045|32
1623833230000|2021-06-16 08:47:10|720056.6|719056.6|720070.8|719070.8|720076.6|719076.6|720053.2|719053.2|29
1623833240000|2021-06-16 08:47:20|720071.9|719071.9|720115.7|719115.7|720115.7|719115.7|720068.5|719068.5|28
1623833250000|2021-06-16 08:47:30|720109.3|719109.3|720358.4|719358.4|720358.4|719358.4|720109.3|719109.3|31
1623833260000|2021-06-16 08:47:40|720356.5|719356.5|720334.1|719334.1|720365.9|719365.9|720334.1|719334.1|31
1623833270000|2021-06-16 08:47:50|720319.4|719319.4|720329.8|719329.8|720329.8|719329.8|720298.5|719298.5|25
1623833280000|2021-06-16 08:48:00|720321.5|719321.5|720342.9|719342.9|720348.9|719348.9|720321.5|719321.5|22
1623833290000|2021-06-16 08:48:10|720340.5|719340.5|720337.9|719337.9|720356.3|719356.3|720337.4|719337.4|18
1623833300000|2021-06-16 08:48:20|720339.8|719339.8|720343|719343|720345.1|719345.1|720335.3|719335.3|12
1623833310000|2021-06-16 08:48:30|720339.5|719339.5|720305.2|719305.2|720340.2|719340.2|720305.2|719305.2|23
1623833320000|2021-06-16 08:48:40|720304.5|719304.5|720348.8|719348.8|720352.9|719352.9|720304.5|719304.5|27
1623833330000|2021-06-16 08:48:50|720347.5|719347.5|720213.4|719213.4|720348.5|719348.5|720184|719184|29
1623833340000|2021-06-16 08:49:00|720209.1|719209.1|720190.6|719190.6|720216.8|719216.8|720190.6|719190.6|24
1623833350000|2021-06-16 08:49:10|720170.3|719170.3|720187.1|719187.1|720200.5|719200.5|720143.1|719143.1|33
1623833360000|2021-06-16 08:49:20|720191.6|719191.6|720210.6|719210.6|720214.2|719214.2|720188.5|719188.5|28
1623833370000|2021-06-16 08:49:30|720207.4|719207.4|720195.9|719195.9|720216.5|719216.5|720192.9|719192.9|26
1623833380000|2021-06-16 08:49:40|720196.4|719196.4|720094.7|719094.7|720197.8|719197.8|720094.7|719094.7|25
1623833390000|2021-06-16 08:49:50|720109.8|719109.8|720105.3|719105.3|720109.8|719109.8|720073.2|719073.2|35
1623833400000|2021-06-16 08:50:00|720091.7|719091.7|720074.1|719074.1|720091.7|719091.7|720060.6|719060.6|31
1623833410000|2021-06-16 08:50:10|720090.3|719090.3|720102.7|719102.7|720113.2|719113.2|720083.7|719083.7|32
1623833420000|2021-06-16 08:50:20|720113|719113|720115.6|719115.6|720118.1|719118.1|720108.5|719108.5|20
1623833430000|2021-06-16 08:50:30|720112.3|719112.3|720112.2|719112.2|720119|719119|720101.1|719101.1|26
1623833440000|2021-06-16 08:50:40|720113.1|719113.1|720124.7|719124.7|720124.7|719124.7|720106.5|719106.5|26
1623833450000|2021-06-16 08:50:50|720114.6|719114.6|720115.5|719115.5|720122.1|719122.1|720114.5|719114.5|22
1623833460000|2021-06-16 08:51:00|720118.2|719118.2|720118.5|719118.5|720126|719126|720106.7|719106.7|22
1623833470000|2021-06-16 08:51:10|720120.3|719120.3|720095.5|719095.5|720120.3|719120.3|720083.8|719083.8|26
1623833480000|2021-06-16 08:51:20|720097.4|719097.4|720229.5|719229.5|720240.5|719240.5|720086.5|719086.5|31
1623833490000|2021-06-16 08:51:30|720224.6|719224.6|720227.4|719227.4|720235.9|719235.9|720224.6|719224.6|12
1623833500000|2021-06-16 08:51:40|720231.4|719231.4|720234.4|719234.4|720235|719235|720227.1|719227.1|13
1623833510000|2021-06-16 08:51:50|720233.2|719233.2|720239.6|719239.6|720240.8|719240.8|720225.6|719225.6|17
1623833520000|2021-06-16 08:52:00|720230.7|719230.7|720231.5|719231.5|720232.1|719232.1|720226.7|719226.7|17
1623833530000|2021-06-16 08:52:10|720231.8|719231.8|720500.3|719500.3|721003.5|719502.6|720228.7|719003.5|30
1623833540000|2021-06-16 08:52:20|720511.6|719511.6|720498.2|719498.2|720511.6|719511.6|720490.1|719490.1|33
1623833550000|2021-06-16 08:52:30|720508.2|719508.2|721093.7|719093.7|721130|719607.4|720508.2|719087.2|35
1623833560000|2021-06-16 08:52:40|721092.2|719092.2|720545.8|719545.8|721111.9|719607.7|720545.8|719078.3|38
1623833570000|2021-06-16 08:52:50|720548.8|719548.8|720550.3|719550.3|721063.7|719568.1|720537.2|719040.6|30
1623833580000|2021-06-16 08:53:00|720540.8|719540.8|720516.3|719516.3|721032.5|719542.5|720514.5|719019.4|31
1623833590000|2021-06-16 08:53:10|720517.6|719517.6|720499.1|719499.1|721012.9|719518.5|720499.1|719007.9|33
1623833600000|2021-06-16 08:53:20|720500|719500|720507.2|719507.2|720528.8|719528.8|720497.4|719497.4|26
1623833610000|2021-06-16 08:53:30|720419.5|719419.5|720408.4|719408.4|720926.5|719421.9|720395.9|718899.9|35
1623833620000|2021-06-16 08:53:40|720404.5|719404.5|720911.4|718911.4|720912.2|719424.8|720392.8|718880.5|28
1623833630000|2021-06-16 08:53:50|720911.8|718911.8|720418|719418|720911.8|719422.5|720390.4|718911.8|26
1623833640000|2021-06-16 08:54:00|720420.3|719420.3|720422.9|719422.9|720426.2|719426.2|720414.4|719414.4|29
1623833650000|2021-06-16 08:54:10|720423.4|719423.4|720416.3|719416.3|720427.5|719427.5|720416.3|719416.3|19
1623833660000|2021-06-16 08:54:20|720422.4|719422.4|720486.2|719486.2|720487.5|719487.5|720421.8|719421.8|23
1623833670000|2021-06-16 08:54:30|720523.4|719523.4|720549.5|719549.5|720551.1|719551.1|720512|719512|28
1623833680000|2021-06-16 08:54:40|720547.9|719547.9|720509.7|719509.7|720549.9|719549.9|720503.5|719503.5|23
1623833690000|2021-06-16 08:54:50|720511.4|719511.4|720516.6|719516.6|720535|719535|720502.9|719502.9|22
1623833700000|2021-06-16 08:55:00|720506.6|719506.6|720484.1|719484.1|720510.8|719510.8|720466.5|719466.5|27
1623833710000|2021-06-16 08:55:10|720483|719483|720421.4|719421.4|720483|719483|720414.7|719414.7|28
1623833720000|2021-06-16 08:55:20|720416.8|719416.8|720337.2|719337.2|720427.2|719427.2|720324.4|719324.4|30
1623833730000|2021-06-16 08:55:30|720331.5|719331.5|720264.1|719264.1|720333.2|719333.2|720260.3|719260.3|28
1623833740000|2021-06-16 08:55:40|720259.1|719259.1|720345.3|719345.3|720349.1|719349.1|720254.6|719254.6|28
1623833750000|2021-06-16 08:55:50|720345.4|719345.4|720346.5|719346.5|720349.3|719349.3|720343.8|719343.8|16
1623833760000|2021-06-16 08:56:00|720344.5|719344.5|720301|719301|720345.2|719345.2|720293.1|719293.1|22
1623833770000|2021-06-16 08:56:10|720304.5|719304.5|720282.5|719282.5|720314.8|719314.8|720271.9|719271.9|30
1623833780000|2021-06-16 08:56:20|720281.4|719281.4|720260|719260|720310.1|719310.1|720250.4|719250.4|25
1623833790000|2021-06-16 08:56:30|720250.4|719250.4|720237.6|719237.6|720265.8|719265.8|720236.8|719236.8|23
1623833800000|2021-06-16 08:56:40|720240.6|719240.6|720207.6|719207.6|720241.4|719241.4|720198.2|719198.2|28
1623833810000|2021-06-16 08:56:50|720204|719204|720170.7|719170.7|720207.8|719207.8|720148.3|719148.3|22
1623833820000|2021-06-16 08:57:00|720171.7|719171.7|720075.6|719075.6|720193.2|719193.2|720075.6|719075.6|33
1623833830000|2021-06-16 08:57:10|720084.6|719084.6|720120.5|719120.5|720137|719137|720052.5|719052.5|27
1623833840000|2021-06-16 08:57:20|720122.7|719122.7|720175.7|719175.7|720183.1|719183.1|720122.4|719122.4|24
1623833850000|2021-06-16 08:57:30|720167.7|719167.7|720173.3|719173.3|720173.3|719173.3|720159.3|719159.3|21
1623833860000|2021-06-16 08:57:40|720171.6|719171.6|720174.6|719174.6|720189.3|719189.3|720171.6|719171.6|26
1623833870000|2021-06-16 08:57:50|720166.2|719166.2|720184.4|719184.4|720184.4|719184.4|720147.9|719147.9|21
1623833880000|2021-06-16 08:58:00|720176|719176|720175.9|719175.9|720180.3|719180.3|720149.8|719149.8|27
1623833890000|2021-06-16 08:58:10|720180.4|719180.4|720178.1|719178.1|720647.7|719203.1|720144.3|718647.7|29
1623833900000|2021-06-16 08:58:20|720181.5|719181.5|720184.8|719184.8|720187.3|719187.3|720176.8|719176.8|22
1623833910000|2021-06-16 08:58:30|720179.9|719179.9|720196.7|719196.7|720215.6|719215.6|720176.5|719176.5|23
1623833920000|2021-06-16 08:58:40|720208.3|719208.3|720206.1|719206.1|720212.4|719212.4|720191.3|719191.3|19
1623833930000|2021-06-16 08:58:50|720237.8|719237.8|720247.4|719247.4|720268.5|719268.5|720229.2|719229.2|22
1623833940000|2021-06-16 08:59:00|720257.5|719257.5|720237|719237|720257.5|719257.5|720234.2|719234.2|29
1623833950000|2021-06-16 08:59:10|720236.6|719236.6|720228|719228|720243.4|719243.4|720223|719223|31
1623833960000|2021-06-16 08:59:20|720228.5|719228.5|720231.9|719231.9|720234.9|719234.9|720226|719226|25
1623833970000|2021-06-16 08:59:30|720229.9|719229.9|720231.6|719231.6|720240.1|719240.1|720223.5|719223.5|24
1623833980000|2021-06-16 08:59:40|720233.2|719233.2|720241.8|719241.8|720279|719279|720232.3|719232.3|26
1623833990000|2021-06-16 08:59:50|720246.5|719246.5|720249.4|719249.4|720254.8|719254.8|720237.8|719237.8|20
1623834000000|2021-06-16 09:00:00|720256|719256|720170.6|719170.6|720257.6|719257.6|720159.5|719159.5|33
1623834010000|2021-06-16 09:00:10|720169.4|719169.4|720170|719170|720174.7|719174.7|720149.4|719149.4|31
1623834020000|2021-06-16 09:00:20|720170.7|719170.7|720149.5|719149.5|720192|719192|720147.9|719147.9|27
1623834030000|2021-06-16 09:00:30|720159.2|719159.2|720125.3|719125.3|720169.5|719169.5|720115.9|719115.9|29
1623834040000|2021-06-16 09:00:40|720128.1|719128.1|720108.5|719108.5|720640.5|719160.2|720104|718635.4|37
1623834050000|2021-06-16 09:00:50|720109|719109|720121.9|719121.9|720121.9|719121.9|720109|719109|24
1623834060000|2021-06-16 09:01:00|720130|719130|720121.7|719121.7|720130|719130|720115.5|719115.5|25
1623834070000|2021-06-16 09:01:10|720122.1|719122.1|720082.4|719082.4|720122.1|719122.1|720078.5|719078.5|31
1623834080000|2021-06-16 09:01:20|720089.5|719089.5|720093.9|719093.9|720095.4|719095.4|720076.9|719076.9|35
1623834090000|2021-06-16 09:01:30|720092.5|719092.5|720083.8|719083.8|720092.5|719092.5|720082.3|719082.3|26
1623834100000|2021-06-16 09:01:40|720083.3|719083.3|720062.5|719062.5|720587.3|719093.9|720056.9|718566.9|36
1623834110000|2021-06-16 09:01:50|720076.3|719076.3|720079.1|719079.1|720081.2|719081.2|720068.6|719068.6|27
1623834120000|2021-06-16 09:02:00|720072.4|719072.4|720571.9|718571.9|720574.1|719079.1|720046.5|718571.9|36
1623834130000|2021-06-16 09:02:10|720574.3|718574.3|720095.2|719095.2|720579.2|719110.9|720077.5|718574.3|32
1623834140000|2021-06-16 09:02:20|720096.9|719096.9|720136.6|719136.6|720142|719142|720096.9|719096.9|33
1623834150000|2021-06-16 09:02:30|720134.4|719134.4|720134.8|719134.8|720145.4|719145.4|720121.6|719121.6|22
1623834160000|2021-06-16 09:02:40|720134.6|719134.6|720129.7|719129.7|720139.8|719139.8|720120.1|719120.1|24
1623834170000|2021-06-16 09:02:50|720127.8|719127.8|720132.1|719132.1|720141|719141|720127.8|719127.8|16
1623834180000|2021-06-16 09:03:00|720139.3|719139.3|720137.5|719137.5|720139.3|719139.3|720131.9|719131.9|21
1623834190000|2021-06-16 09:03:10|720135.8|719135.8|720070.7|719070.7|720137|719137|720067.9|719067.9|30
1623834200000|2021-06-16 09:03:20|720072.9|719072.9|720059.9|719059.9|720075.2|719075.2|720054.6|719054.6|26
1623834210000|2021-06-16 09:03:30|720056.4|719056.4|720083.8|719083.8|720572.8|719088.2|720051.7|718572.1|30
1623834220000|2021-06-16 09:03:40|720087.8|719087.8|720066.2|719066.2|720087.8|719087.8|720060.7|719060.7|26
1623834230000|2021-06-16 09:03:50|720068|719068|720057.2|719057.2|720557.8|719073.2|720057.2|718553.4|26
1623834240000|2021-06-16 09:04:00|720056.3|719056.3|720045|719045|720059.6|719059.6|720042.3|719042.3|25
1623834250000|2021-06-16 09:04:10|720044.6|719044.6|720021.3|719021.3|720047|719047|720019|719019|22
1623834260000|2021-06-16 09:04:20|720022.1|719022.1|720030|719030|720032.5|719032.5|720019.1|719019.1|17
1623834270000|2021-06-16 09:04:30|720030.6|719030.6|720023.4|719023.4|720030.6|719030.6|720021.9|719021.9|15
1623834280000|2021-06-16 09:04:40|720023|719023|719914.2|718914.2|720024.8|719024.8|719908.4|718908.4|29
1623834290000|2021-06-16 09:04:50|719915.7|718915.7|720023|719023|720023|719023|719910|718910|38
1623834300000|2021-06-16 09:05:00|720023.3|719023.3|719955.5|718955.5|720501.6|719024|719947.7|718491.1|30
1623834310000|2021-06-16 09:05:10|719956.4|718956.4|719957.8|718957.8|719963.6|718963.6|719948.5|718948.5|26
1623834320000|2021-06-16 09:05:20|719959.8|718959.8|719968.1|718968.1|719979.3|718979.3|719955|718955|18
1623834330000|2021-06-16 09:05:30|719962.8|718962.8|719945|718945|719971.2|718971.2|719945|718945|23
1623834340000|2021-06-16 09:05:40|719946|718946|719941.5|718941.5|719971.5|718971.5|719916.8|718916.8|25
1623834350000|2021-06-16 09:05:50|719945.3|718945.3|719949|718949|719980.7|718980.7|719938.1|718938.1|22
1623834360000|2021-06-16 09:06:00|719947.2|718947.2|719959.6|718959.6|719962.3|718962.3|719943.4|718943.4|28
1623834370000|2021-06-16 09:06:10|719961|718961|719963.2|718963.2|719963.2|718963.2|719956.4|718956.4|16
1623834380000|2021-06-16 09:06:20|719965|718965|719967.6|718967.6|719994.4|718994.4|719958.3|718958.3|29
1623834390000|2021-06-16 09:06:30|719954.2|718954.2|719954.9|718954.9|719963.8|718963.8|719949.4|718949.4|25
1623834400000|2021-06-16 09:06:40|719955.5|718955.5|720029.4|719029.4|720037.9|719037.9|719955.5|718955.5|30
1623834410000|2021-06-16 09:06:50|720026.6|719026.6|720037|719037|720059.2|719059.2|720026.6|719026.6|28
1623834420000|2021-06-16 09:07:00|720144.4|719144.4|720125.2|719125.2|720163.3|719163.3|720116.6|719116.6|37
1623834430000|2021-06-16 09:07:10|720128.3|719128.3|720139.1|719139.1|720166.1|719166.1|720123.6|719123.6|29
1623834440000|2021-06-16 09:07:20|720141.8|719141.8|720173.4|719173.4|720194.4|719194.4|720141.8|719141.8|32
1623834450000|2021-06-16 09:07:30|720171|719171|720184.2|719184.2|720194.2|719194.2|720161|719161|33
1623834460000|2021-06-16 09:07:40|720195.1|719195.1|720245|719245|720249.1|719249.1|720168.1|719168.1|33
1623834470000|2021-06-16 09:07:50|720247.6|719247.6|720251.3|719251.3|720265.5|719265.5|720228.6|719228.6|33
1623834480000|2021-06-16 09:08:00|720238.2|719238.2|720318.5|719318.5|720324.4|719324.4|720229.8|719229.8|29
1623834490000|2021-06-16 09:08:10|720331.2|719331.2|720316.8|719316.8|720331.4|719331.4|720301.2|719301.2|38
1623834500000|2021-06-16 09:08:20|720309.9|719309.9|720243.2|719243.2|720324.8|719324.8|720237.7|719237.7|33
1623834510000|2021-06-16 09:08:30|720245.2|719245.2|720699.7|718699.7|720699.7|719245.2|720168.3|718698|30
1623834520000|2021-06-16 09:08:40|720695.4|718695.4|720232.5|719232.5|720697.9|719262.9|720175.6|718695.4|22
1623834530000|2021-06-16 09:08:50|720237|719237|720172.2|719172.2|720243.9|719243.9|720172.2|719172.2|27
1623834540000|2021-06-16 09:09:00|720178.3|719178.3|720022.9|719022.9|720191.4|719191.4|720022.9|719022.9|37
1623834550000|2021-06-16 09:09:10|720024.1|719024.1|720044.8|719044.8|720044.8|719044.8|719967.4|718967.4|36
1623834560000|2021-06-16 09:09:20|720035.3|719035.3|719809.9|718809.9|720448.1|719035.3|719797.4|718414.9|35
1623834570000|2021-06-16 09:09:30|720292.6|718292.6|719782.7|718782.7|720306.8|718806.2|719757.6|718268.3|36
1623834580000|2021-06-16 09:09:40|720264.5|718264.5|719994.9|717994.9|720380.2|718912.7|719683.6|717982.6|37
1623834590000|2021-06-16 09:09:50|719981|717981|719659.5|718659.5|720159|718659.5|719575|717981|38
1623834600000|2021-06-16 09:10:00|719652.5|718652.5|720136.2|718136.2|720180.3|718663.5|719578.3|718038.1|35
1623834610000|2021-06-16 09:10:10|720136.4|718136.4|719483.6|718483.6|720136.4|718483.6|719393.6|717870|37
1623834620000|2021-06-16 09:10:20|719487.1|718487.1|720143.3|718143.3|720144.6|718608|719483.7|717980.6|19
1623834630000|2021-06-16 09:10:30|720128.1|718128.1|719729.2|718729.2|720216|718736.5|719713.6|718128.1|28
1623834640000|2021-06-16 09:10:40|719728.9|718728.9|720273.5|718273.5|720276.7|718768.2|719728.9|718221.5|28
1623834650000|2021-06-16 09:10:50|720273.1|718273.1|719882.3|718882.3|720381|718882.3|719816|718273.1|22
1623834660000|2021-06-16 09:11:00|719878.7|718878.7|719907.6|718907.6|720410.6|718907.6|719878.7|718382.7|20
1623834670000|2021-06-16 09:11:10|719905.1|718905.1|720399.3|718399.3|720399.3|718914|719897.7|718393.3|26
1623834680000|2021-06-16 09:11:20|720483.1|718483.1|720385.1|718385.1|720501.4|718501.4|720380.1|718380.1|33
1623834690000|2021-06-16 09:11:30|720373.4|718373.4|720423.3|718423.3|720423.3|718423.3|720344.6|718344.6|24
1623834700000|2021-06-16 09:11:40|720416.2|718416.2|720133|718133|720420.4|718707.4|719607.5|718101.2|31
1623834710000|2021-06-16 09:11:50|720141|718141|720240.5|718240.5|720254.9|718731|719643|718140.7|34
1623834720000|2021-06-16 09:12:00|720235|718235|720230.8|718230.8|720267.5|718716.1|719688.9|718187.8|32
1623834730000|2021-06-16 09:12:10|720233.7|718233.7|720225.7|718225.7|720240.6|718699|719695|718196.7|31
1623834740000|2021-06-16 09:12:20|720223.9|718223.9|720211.1|718211.1|720237.2|718728.1|719728.1|718203.4|23
1623834750000|2021-06-16 09:12:30|719702.8|718702.8|719699.8|718699.8|719749.9|718749.9|719683.8|718683.8|23
1623834760000|2021-06-16 09:12:40|719694.9|718694.9|719741|718741|719742.4|718742.4|719694.2|718694.2|18
1623834770000|2021-06-16 09:12:50|719741.1|718741.1|719749.2|718749.2|719762.2|718762.2|719741.1|718741.1|16
1623834780000|2021-06-16 09:13:00|719752.9|718752.9|719768.3|718768.3|720261.3|718772.2|719744.6|718253.5|34
1623834790000|2021-06-16 09:13:10|719770.6|718770.6|719769.8|718769.8|719774.7|718774.7|719755.5|718755.5|24
1623834800000|2021-06-16 09:13:20|719769|718769|719756.3|718756.3|719769|718769|719755.8|718755.8|22
1623834810000|2021-06-16 09:13:30|719754.1|718754.1|719742.8|718742.8|719756.2|718756.2|719731.4|718731.4|29
1623834820000|2021-06-16 09:13:40|719746.4|718746.4|719765.3|718765.3|719767.1|718767.1|719742.7|718742.7|28
1623834830000|2021-06-16 09:13:50|719765.4|718765.4|719765.3|718765.3|719773.1|718773.1|719764.2|718764.2|18
1623834840000|2021-06-16 09:14:00|719763.8|718763.8|719740.8|718740.8|719764|718764|719736.6|718736.6|30
1623834850000|2021-06-16 09:14:10|719740.1|718740.1|719753.1|718753.1|719760.1|718760.1|719740.1|718740.1|31
1623834860000|2021-06-16 09:14:20|719752.6|718752.6|719732.7|718732.7|719754.3|718754.3|719720.7|718720.7|32
1623834870000|2021-06-16 09:14:30|719737.3|718737.3|719750.5|718750.5|719754|718754|719735.9|718735.9|26
1623834880000|2021-06-16 09:14:40|719751.7|718751.7|719726.5|718726.5|719761.1|718761.1|719726.5|718726.5|22
1623834890000|2021-06-16 09:14:50|719731|718731|719802.3|718802.3|719814.3|718814.3|719731|718731|21
1623834900000|2021-06-16 09:15:00|719792.4|718792.4|719798.7|718798.7|719814.2|718814.2|719787.1|718787.1|25
1623834910000|2021-06-16 09:15:10|719820.1|718820.1|719875.3|718875.3|720311|718886.4|719813.6|718311|31
1623834920000|2021-06-16 09:15:20|719872.8|718872.8|719836.2|718836.2|720345.2|718872.8|719829|718338|33
1623834930000|2021-06-16 09:15:30|719833.2|718833.2|719879.4|718879.4|720352.9|718890.8|719826.6|718336.5|28
1623834940000|2021-06-16 09:15:40|719886|718886|719941.5|718941.5|719944.8|718944.8|719879|718879|30
1623834950000|2021-06-16 09:15:50|719942.7|718942.7|719965.2|718965.2|719969.8|718969.8|719933.7|718933.7|31
1623834960000|2021-06-16 09:16:00|719971.2|718971.2|719998.5|718998.5|719998.5|718998.5|719936.9|718936.9|31
1623834970000|2021-06-16 09:16:10|719975.5|718975.5|720034.5|719034.5|720034.5|719034.5|719966.1|718966.1|31
1623834980000|2021-06-16 09:16:20|720033.9|719033.9|720095.1|719095.1|720095.3|719095.3|720032.4|719032.4|26
1623834990000|2021-06-16 09:16:30|720088.8|719088.8|720073.7|719073.7|720094.1|719094.1|720073.7|719073.7|26
1623835000000|2021-06-16 09:16:40|720071.4|719071.4|720117.8|719117.8|720122.2|719122.2|720071.4|719071.4|19
1623835010000|2021-06-16 09:16:50|720115.4|719115.4|720082.9|719082.9|720115.4|719115.4|720004.2|719004.2|30
1623835020000|2021-06-16 09:17:00|720083.8|719083.8|720092.7|719092.7|720101.9|719101.9|720083.8|719083.8|20
1623835030000|2021-06-16 09:17:10|720093.8|719093.8|720087.6|719087.6|720109.1|719109.1|720077.7|719077.7|26
1623835040000|2021-06-16 09:17:20|720093.4|719093.4|720075.3|719075.3|720093.4|719093.4|720069.4|719069.4|24
1623835050000|2021-06-16 09:17:30|720077.5|719077.5|720090.4|719090.4|720096.2|719096.2|720069.5|719069.5|18
1623835060000|2021-06-16 09:17:40|720090.5|719090.5|720083.2|719083.2|720090.5|719090.5|720083.2|719083.2|20
1623835070000|2021-06-16 09:17:50|720085.2|719085.2|720117.1|719117.1|720121.3|719121.3|720083.6|719083.6|28
1623835080000|2021-06-16 09:18:00|720115.9|719115.9|720109.9|719109.9|720118.8|719118.8|720109.9|719109.9|23
1623835090000|2021-06-16 09:18:10|720110.7|719110.7|720091.6|719091.6|720110.7|719110.7|720072.4|719072.4|23
1623835100000|2021-06-16 09:18:20|720090.3|719090.3|720086.6|719086.6|720094.9|719094.9|720022.8|719022.8|28
1623835110000|2021-06-16 09:18:30|720074.9|719074.9|720101.9|719101.9|720110.1|719110.1|720069.6|719069.6|24
1623835120000|2021-06-16 09:18:40|720102.3|719102.3|720087.4|719087.4|720105.5|719105.5|720070.2|719070.2|26
1623835130000|2021-06-16 09:18:50|720086|719086|720007.9|719007.9|720086.2|719086.2|720005.9|719005.9|33
1623835140000|2021-06-16 09:19:00|720000.7|719000.7|719983.2|718983.2|720016.3|719016.3|719983.2|718983.2|32
1623835150000|2021-06-16 09:19:10|719980.2|718980.2|719918.5|718918.5|719980.2|718980.2|719911.1|718911.1|33
1623835160000|2021-06-16 09:19:20|719915.3|718915.3|719987|718987|719987|718987|719911.1|718911.1|34
1623835170000|2021-06-16 09:19:30|719986.4|718986.4|719998.4|718998.4|719998.4|718998.4|719978.3|718978.3|26
1623835180000|2021-06-16 09:19:40|719998.5|718998.5|719965|718965|720006.8|719006.8|719869.5|718869.5|35
1623835190000|2021-06-16 09:19:50|719965.4|718965.4|719918.6|718918.6|719977.1|718977.1|719899.4|718899.4|26
1623835200000|2021-06-16 09:20:00|719914.7|718914.7|719966.8|718966.8|719972.2|718972.2|719850.5|718850.5|30
1623835210000|2021-06-16 09:20:10|719967.4|718967.4|719914.9|718914.9|719975.2|718975.2|719901.9|718901.9|23
1623835220000|2021-06-16 09:20:20|719914.4|718914.4|719874.7|718874.7|719914.4|718914.4|719874.6|718874.6|28
1623835230000|2021-06-16 09:20:30|719872.6|718872.6|719872.6|718872.6|719876.7|718876.7|719846.1|718846.1|29
1623835240000|2021-06-16 09:20:40|719867.1|718867.1|719873|718873|719875.2|718875.2|719866.3|718866.3|29
1623835250000|2021-06-16 09:20:50|719873.5|718873.5|719905.5|718905.5|719905.5|718905.5|719873.5|718873.5|19
1623835260000|2021-06-16 09:21:00|719893.5|718893.5|719861.4|718861.4|719893.5|718893.5|719847.4|718847.4|29
1623835270000|2021-06-16 09:21:10|719858.4|718858.4|719719.3|718719.3|719858.4|718858.4|719700.2|718700.2|37
1623835280000|2021-06-16 09:21:20|719718.8|718718.8|719705.6|718705.6|719721.8|718721.8|719705.6|718705.6|25
1623835290000|2021-06-16 09:21:30|719703|718703|719665.8|718665.8|719706.2|718706.2|719654.9|718654.9|24
1623835300000|2021-06-16 09:21:40|719655.3|718655.3|719628.5|718628.5|719655.7|718655.7|719625.2|718625.2|27
1623835310000|2021-06-16 09:21:50|719629.6|718629.6|719676.9|718676.9|719676.9|718676.9|719622.2|718622.2|32
1623835320000|2021-06-16 09:22:00|719657.2|718657.2|719658.5|718658.5|719676.2|718676.2|719629.9|718629.9|28
1623835330000|2021-06-16 09:22:10|719655.9|718655.9|719670|718670|719755.9|718755.9|719655.9|718655.9|31
1623835340000|2021-06-16 09:22:20|719676.1|718676.1|719767.4|718767.4|720299.9|718785.6|719675.8|718270.2|34
1623835350000|2021-06-16 09:22:30|719761|718761|719576.4|718576.4|720305.9|718793.5|719576.4|718293.7|37
1623835360000|2021-06-16 09:22:40|719574.6|718574.6|719654.6|718654.6|719659.8|718659.8|719567.6|718567.6|35
1623835370000|2021-06-16 09:22:50|719656.3|718656.3|719660.4|718660.4|719660.4|718660.4|719651.4|718651.4|17
1623835380000|2021-06-16 09:23:00|719657.4|718657.4|719614.9|718614.9|719657.8|718657.8|719603.5|718603.5|30
1623835390000|2021-06-16 09:23:10|719603|718603|719547.3|718547.3|719624.4|718624.4|719540.3|718540.3|34
1623835400000|2021-06-16 09:23:20|719553.1|718553.1|719570.3|718570.3|719583.9|718583.9|719547.1|718547.1|25
1623835410000|2021-06-16 09:23:30|719568.8|718568.8|719598.2|718598.2|719637.5|718637.5|719566.7|718566.7|31
1623835420000|2021-06-16 09:23:40|719593.2|718593.2|719631.8|718631.8|719663.9|718663.9|719593.2|718593.2|33
1623835430000|2021-06-16 09:23:50|719653.5|718653.5|719739.9|718739.9|719752.5|718752.5|719653.5|718653.5|33
1623835440000|2021-06-16 09:24:00|719732|718732|720218.1|718218.1|720226.5|718746.2|719715.2|718218.1|35
1623835450000|2021-06-16 09:24:10|720220.5|718220.5|720162.9|718162.9|720220.5|718707.5|719654.2|718160|26
1623835460000|2021-06-16 09:24:20|720165.3|718165.3|720236.5|718236.5|720236.5|718730.2|719691.6|718165.3|38
1623835470000|2021-06-16 09:24:30|720233.8|718233.8|720224.7|718224.7|720246.4|718770.4|719732.5|718215.3|32
1623835480000|2021-06-16 09:24:40|719717.4|718717.4|720119.4|718119.4|720128.8|718717.4|719590.8|718082.6|37
1623835490000|2021-06-16 09:24:50|720125.2|718125.2|719566.1|718566.1|720125.2|718601.6|719560.5|718110|35
1623835500000|2021-06-16 09:25:00|719554.7|718554.7|719491.2|718491.2|720070.1|718555.5|719491.2|718042.5|29
1623835510000|2021-06-16 09:25:10|719994.8|717994.8|719488.5|718488.5|719998.2|718489.9|719485.4|717990.4|29
1623835520000|2021-06-16 09:25:20|719490.5|718490.5|719477.4|718477.4|719497.5|718497.5|719467.1|718467.1|36
1623835530000|2021-06-16 09:25:30|719479.2|718479.2|719502.3|718502.3|719512.1|718512.1|719470.5|718470.5|31
1623835540000|2021-06-16 09:25:40|719502.6|718502.6|719440.1|718440.1|719517.8|718517.8|719435.8|718435.8|35
1623835550000|2021-06-16 09:25:50|719402.5|718402.5|719421.9|718421.9|719903.6|718421.9|719387|717882|38
1623835560000|2021-06-16 09:26:00|719408.4|718408.4|719291.7|718291.7|719922.8|718422.5|719285.1|717922.4|32
1623835570000|2021-06-16 09:26:10|719293.7|718293.7|719174.5|718174.5|719696.1|718293.7|719158.4|717665|40
1623835580000|2021-06-16 09:26:20|719177.6|718177.6|719183.8|718183.8|719185.2|718185.2|719159.9|718159.9|29
1623835590000|2021-06-16 09:26:30|719223.7|718223.7|719706.7|717706.7|719728.6|718227.4|719214.5|717706.3|30
1623835600000|2021-06-16 09:26:40|719706.2|717706.2|719155.1|718155.1|719720.9|718225|719125.8|717635.7|34
1623835610000|2021-06-16 09:26:50|719660.3|717660.3|719752.3|717752.3|719752.4|718248.9|719154.6|717660|35
1623835620000|2021-06-16 09:27:00|719750.6|717750.6|719241.9|718241.9|719750.6|718242.5|719146.8|717661.5|34
1623835630000|2021-06-16 09:27:10|719243.8|718243.8|719277.6|718277.6|719747.7|718279|719241.7|717747.7|30
1623835640000|2021-06-16 09:27:20|719276.3|718276.3|719276.8|718276.8|719778.7|718277.7|719271.5|717763.5|21
1623835650000|2021-06-16 09:27:30|719275.4|718275.4|719203.1|718203.1|719311.8|718311.8|719189.6|718189.6|32
1623835660000|2021-06-16 09:27:40|719202.9|718202.9|719174.2|718174.2|719691.5|718227.8|719172.3|717672.5|37
1623835670000|2021-06-16 09:27:50|719173.8|718173.8|719214.9|718214.9|719218.5|718218.5|719173.8|718173.8|29
1623835680000|2021-06-16 09:28:00|719210.9|718210.9|719241.3|718241.3|719241.3|718241.3|719185.1|718185.1|24
1623835690000|2021-06-16 09:28:10|719243.5|718243.5|719245.4|718245.4|719250.1|718250.1|719237.3|718237.3|31
1623835700000|2021-06-16 09:28:20|719246.1|718246.1|719248.2|718248.2|719252.5|718252.5|719230.4|718230.4|28
1623835710000|2021-06-16 09:28:30|719263.6|718263.6|719274.1|718274.1|719275.6|718275.6|719253|718253|34
1623835720000|2021-06-16 09:28:40|719275.7|718275.7|719240.9|718240.9|719275.7|718275.7|719240.9|718240.9|25
1623835730000|2021-06-16 09:28:50|719240.8|718240.8|719215.1|718215.1|719247.9|718247.9|719205.2|718205.2|29
1623835740000|2021-06-16 09:29:00|719225.9|718225.9|719273.1|718273.1|719273.8|718273.8|719212.9|718212.9|33
1623835750000|2021-06-16 09:29:10|719308.6|718308.6|719318.1|718318.1|719369.5|718369.5|719308.6|718308.6|33
1623835760000|2021-06-16 09:29:20|719317.2|718317.2|719411.6|718411.6|719411.6|718411.6|719312.1|718312.1|29
1623835770000|2021-06-16 09:29:30|719390|718390|719448.5|718448.5|719891.2|718457.9|719388.1|717891.2|34
1623835780000|2021-06-16 09:29:40|719451.1|718451.1|719464.5|718464.5|719470.6|718470.6|719448.2|718448.2|35
1623835790000|2021-06-16 09:29:50|719473.3|718473.3|719509.9|718509.9|719518|718518|719472.5|718472.5|36
1623835800000|2021-06-16 09:30:00|719500|718500|719460.7|718460.7|719500|718500|719430.2|718430.2|35
1623835810000|2021-06-16 09:30:10|719462.5|718462.5|719449.3|718449.3|719464.3|718464.3|719438.7|718438.7|31
1623835820000|2021-06-16 09:30:20|719449.9|718449.9|719420.1|718420.1|719479|718479|719420.1|718420.1|26
1623835830000|2021-06-16 09:30:30|719423.1|718423.1|719446.6|718446.6|719450|718450|719423|718423|28
1623835840000|2021-06-16 09:30:40|719441.4|718441.4|719503.9|718503.9|719508|718508|719441.4|718441.4|33
1623835850000|2021-06-16 09:30:50|719502.9|718502.9|720051.2|718051.2|720051.2|718534|719491.4|718044.3|32
1623835860000|2021-06-16 09:31:00|719549.1|718549.1|719528.3|718528.3|719549.1|718549.1|719511.3|718511.3|32
1623835870000|2021-06-16 09:31:10|719539.8|718539.8|720032.4|718032.4|720032.4|718558.6|719508.9|717999.2|35
1623835880000|2021-06-16 09:31:20|719520.1|718520.1|719464|718464|719533.9|718533.9|719452.3|718452.3|28
1623835890000|2021-06-16 09:31:30|719456|718456|719524.4|718524.4|719530.7|718530.7|719455.6|718455.6|32
1623835900000|2021-06-16 09:31:40|719524.9|718524.9|719528.5|718528.5|719549.5|718549.5|719502.2|718502.2|36
1623835910000|2021-06-16 09:31:50|719520.9|718520.9|719524.5|718524.5|719545|718545|719520.9|718520.9|38
1623835920000|2021-06-16 09:32:00|719517.1|718517.1|719521.8|718521.8|719535|718535|719509.7|718509.7|30
1623835930000|2021-06-16 09:32:10|719523.1|718523.1|719567.7|718567.7|719625.9|718625.9|719523.1|718523.1|19
1623835940000|2021-06-16 09:32:20|719559.8|718559.8|720014.3|718014.3|720014.7|718559.8|719472.2|717971.7|37
1623835950000|2021-06-16 09:32:30|720024.7|718024.7|719490.1|718490.1|720031.1|718522.5|719480.3|717977.9|32
1623835960000|2021-06-16 09:32:40|719487.9|718487.9|719551.1|718551.1|719551.1|718551.1|719471.4|718471.4|36
1623835970000|2021-06-16 09:32:50|719552.1|718552.1|720025.5|718025.5|720060.5|718566.8|719478.5|718000.5|39
1623835980000|2021-06-16 09:33:00|720029.2|718029.2|719528.4|718528.4|720070.4|718571|719528.4|718023|34
1623835990000|2021-06-16 09:33:10|719530.9|718530.9|720056.1|718056.1|720060.5|718545.8|719530.7|718039|31
1623836000000|2021-06-16 09:33:20|720056|718056|719558|718558|720056|718578.8|719542.2|718049.2|30
1623836010000|2021-06-16 09:33:30|719559.8|718559.8|719516.8|718516.8|719560.5|718560.5|719516.8|718516.8|35
1623836020000|2021-06-16 09:33:40|719517|718517|719533.6|718533.6|719537.3|718537.3|719514.7|718514.7|30
1623836030000|2021-06-16 09:33:50|719511.5|718511.5|719477|718477|719545.3|718545.3|719475.2|718475.2|29
1623836040000|2021-06-16 09:34:00|719476.9|718476.9|719478.3|718478.3|719482.3|718482.3|719469.2|718469.2|28
1623836050000|2021-06-16 09:34:10|719475.9|718475.9|720026.4|718026.4|720034.6|718498.7|719469.6|718022.9|32
1623836060000|2021-06-16 09:34:20|720026.1|718026.1|719484.8|718484.8|720033.1|718551.8|719479.5|718025.6|35
1623836070000|2021-06-16 09:34:30|719480.9|718480.9|719470.7|718470.7|719490.1|718490.1|719454.7|718454.7|33
1623836080000|2021-06-16 09:34:40|719463|718463|719467.3|718467.3|719470.7|718470.7|719456.9|718456.9|27
1623836090000|2021-06-16 09:34:50|719466.2|718466.2|719499.2|718499.2|719505.9|718505.9|719466.2|718466.2|27
1623836100000|2021-06-16 09:35:00|719504|718504|719473.1|718473.1|719527|718527|719470.2|718470.2|34
1623836110000|2021-06-16 09:35:10|719472.8|718472.8|719477|718477|719481|718481|719469.4|718469.4|23
1623836120000|2021-06-16 09:35:20|719482.6|718482.6|719492.5|718492.5|719511.1|718511.1|719482.6|718482.6|35
1623836130000|2021-06-16 09:35:30|719495.3|718495.3|719472.1|718472.1|719496.6|718496.6|719462.7|718462.7|38
1623836140000|2021-06-16 09:35:40|719472.7|718472.7|719478.7|718478.7|719490.6|718490.6|719464.9|718464.9|33
1623836150000|2021-06-16 09:35:50|719478.3|718478.3|719449.1|718449.1|719480.9|718480.9|719432.9|718432.9|33
1623836160000|2021-06-16 09:36:00|719442.5|718442.5|719437.8|718437.8|719444.3|718444.3|719430.8|718430.8|31
1623836170000|2021-06-16 09:36:10|719438.6|718438.6|719483.4|718483.4|719984.1|718488.8|719438.6|717978.3|33
1623836180000|2021-06-16 09:36:20|719486.1|718486.1|719469.8|718469.8|719486.1|718486.1|719461.2|718461.2|33
1623836190000|2021-06-16 09:36:30|719464.6|718464.6|719444.1|718444.1|719464.6|718464.6|719441.1|718441.1|31
1623836200000|2021-06-16 09:36:40|719420.1|718420.1|719366.6|718366.6|719863|718420.1|719303.4|717863|38
1623836210000|2021-06-16 09:36:50|719378.9|718378.9|719369.2|718369.2|719384.6|718384.6|719359.6|718359.6|33
1623836220000|2021-06-16 09:37:00|719372.7|718372.7|719356.8|718356.8|719387.5|718387.5|719347.5|718347.5|34
1623836230000|2021-06-16 09:37:10|719371.2|718371.2|719339.4|718339.4|719372.8|718372.8|719323.5|718323.5|37
1623836240000|2021-06-16 09:37:20|719336.1|718336.1|719330|718330|719343.1|718343.1|719302.6|718302.6|34
1623836250000|2021-06-16 09:37:30|719337.9|718337.9|719460.5|718460.5|719950.1|718460.5|719320.8|717873.3|36
1623836260000|2021-06-16 09:37:40|719457.6|718457.6|719699.5|718699.5|720087.9|718712.8|719384.8|717990.9|40
1623836270000|2021-06-16 09:37:50|719710.5|718710.5|719658.8|718658.8|720175.7|718743.9|719649.1|718175.7|39
1623836280000|2021-06-16 09:38:00|719627|718627|720057.6|718057.6|720057.6|718657.4|719557.7|718057.6|34
1623836290000|2021-06-16 09:38:10|719557.3|718557.3|719661.2|718661.2|720045.9|718663.5|719516.4|718042.7|31
1623836300000|2021-06-16 09:38:20|719670.4|718670.4|719733.7|718733.7|720141.7|718733.7|719668.9|718141.7|24
1623836310000|2021-06-16 09:38:30|719727|718727|719735.5|718735.5|720235.4|718746.4|719725.4|718231|26
1623836320000|2021-06-16 09:38:40|719725|718725|719631.1|718631.1|719737.8|718737.8|719595.6|718595.6|26
1623836330000|2021-06-16 09:38:50|719624.2|718624.2|719627.6|718627.6|719631.8|718631.8|719621.4|718621.4|15
1623836340000|2021-06-16 09:39:00|719625|718625|719630.9|718630.9|719635|718635|719613|718613|25
1623836350000|2021-06-16 09:39:10|719629.6|718629.6|719730.6|718730.6|719742.6|718742.6|719629.6|718629.6|24
1623836360000|2021-06-16 09:39:20|719729.5|718729.5|719724.4|718724.4|719739.5|718739.5|719675.6|718675.6|25
1623836370000|2021-06-16 09:39:30|719724.3|718724.3|719725.4|718725.4|719733.2|718733.2|719718.3|718718.3|29
1623836380000|2021-06-16 09:39:40|719723.7|718723.7|719727|718727|719742.5|718742.5|719722.7|718722.7|23
1623836390000|2021-06-16 09:39:50|719725.9|718725.9|719748.7|718748.7|719749.3|718749.3|719720.3|718720.3|31
1623836400000|2021-06-16 09:40:00|719745.4|718745.4|719737.4|718737.4|719745.4|718745.4|719725.2|718725.2|29
1623836410000|2021-06-16 09:40:10|719735.8|718735.8|719716.2|718716.2|719735.8|718735.8|719699.9|718699.9|35
1623836420000|2021-06-16 09:40:20|719720.8|718720.8|719719.9|718719.9|719731.7|718731.7|719712.2|718712.2|18
1623836430000|2021-06-16 09:40:30|719718.9|718718.9|719755.9|718755.9|719778.2|718778.2|719703.3|718703.3|28
1623836440000|2021-06-16 09:40:40|719761.1|718761.1|719791.8|718791.8|719800.7|718800.7|719731.7|718731.7|21
1623836450000|2021-06-16 09:40:50|719787.2|718787.2|719780.2|718780.2|719841.4|718841.4|719770.2|718770.2|22
1623836460000|2021-06-16 09:41:00|719782.2|718782.2|719763.7|718763.7|719782.2|718782.2|719754.5|718754.5|25
1623836470000|2021-06-16 09:41:10|719759.2|718759.2|719763.4|718763.4|719765.9|718765.9|719735.8|718735.8|30
1623836480000|2021-06-16 09:41:20|719777.5|718777.5|719781.3|718781.3|719809|718809|719774.5|718774.5|32
1623836490000|2021-06-16 09:41:30|719780|718780|719774.4|718774.4|719783.4|718783.4|719772.8|718772.8|20
1623836500000|2021-06-16 09:41:40|719774.6|718774.6|719775.1|718775.1|719778.4|718778.4|719768.6|718768.6|24
1623836510000|2021-06-16 09:41:50|719775.5|718775.5|719796.9|718796.9|719803.3|718803.3|719773.2|718773.2|25
1623836520000|2021-06-16 09:42:00|719754.9|718754.9|719738.3|718738.3|719754.9|718754.9|719727.7|718727.7|27
1623836530000|2021-06-16 09:42:10|719737.3|718737.3|719740.2|718740.2|719742.3|718742.3|719735.2|718735.2|11
1623836540000|2021-06-16 09:42:20|719740.5|718740.5|719765.2|718765.2|719765.2|718765.2|719739|718739|16
1623836550000|2021-06-16 09:42:30|719777.6|718777.6|719780.6|718780.6|719794.5|718794.5|719775.9|718775.9|27
1623836560000|2021-06-16 09:42:40|719781.7|718781.7|719721.4|718721.4|719791|718791|719707.4|718707.4|28
1623836570000|2021-06-16 09:42:50|719721.7|718721.7|719700.3|718700.3|719721.7|718721.7|719699.1|718699.1|25
1623836580000|2021-06-16 09:43:00|719695|718695|719723.5|718723.5|719723.5|718723.5|719693.8|718693.8|33
1623836590000|2021-06-16 09:43:10|719719.1|718719.1|719738.3|718738.3|719738.3|718738.3|719696.6|718696.6|27
1623836600000|2021-06-16 09:43:20|719733.3|718733.3|719669.8|718669.8|719733.3|718733.3|719657.9|718657.9|29
1623836610000|2021-06-16 09:43:30|719663.1|718663.1|719735.2|718735.2|719738.7|718738.7|719658.3|718658.3|23
1623836620000|2021-06-16 09:43:40|719733.6|718733.6|719732.9|718732.9|719742.5|718742.5|719732.3|718732.3|22
1623836630000|2021-06-16 09:43:50|719733.5|718733.5|719675.7|718675.7|719736.3|718736.3|719671.2|718671.2|22
1623836640000|2021-06-16 09:44:00|719653.8|718653.8|719660.7|718660.7|719664|718664|719650.4|718650.4|23
1623836650000|2021-06-16 09:44:10|719660.5|718660.5|719671.6|718671.6|719678.1|718678.1|719659|718659|19
1623836660000|2021-06-16 09:44:20|719674.6|718674.6|719679|718679|719689.1|718689.1|719672.8|718672.8|25
1623836670000|2021-06-16 09:44:30|719676.7|718676.7|719657.8|718657.8|719676.7|718676.7|719616.9|718616.9|31
1623836680000|2021-06-16 09:44:40|719653.4|718653.4|719671.7|718671.7|719672.4|718672.4|719650.8|718650.8|24
1623836690000|2021-06-16 09:44:50|719675.4|718675.4|719771.8|718771.8|719772.8|718772.8|719668.7|718668.7|29
1623836700000|2021-06-16 09:45:00|719778.3|718778.3|719796.1|718796.1|719799|718799|719764|718764|30
1623836710000|2021-06-16 09:45:10|719792|718792|719805.4|718805.4|719811.5|718811.5|719792|718792|34
1623836720000|2021-06-16 09:45:20|719806.9|718806.9|719784.4|718784.4|719834.9|718834.9|719765.9|718765.9|33
1623836730000|2021-06-16 09:45:30|719785.7|718785.7|719786.2|718786.2|719795.3|718795.3|719779.2|718779.2|33
1623836740000|2021-06-16 09:45:40|719784.9|718784.9|719680.7|718680.7|719797.6|718797.6|719678.2|718678.2|27
1623836750000|2021-06-16 09:45:50|719682.1|718682.1|719712.5|718712.5|719723.5|718723.5|719682.1|718682.1|33
1623836760000|2021-06-16 09:46:00|719714.4|718714.4|719690.4|718690.4|719733|718733|719690.4|718690.4|32
1623836770000|2021-06-16 09:46:10|719693.3|718693.3|719689.5|718689.5|719713|718713|719678|718678|33
1623836780000|2021-06-16 09:46:20|719691.8|718691.8|719563.9|718563.9|719692.3|718692.3|719563.9|718563.9|29
1623836790000|2021-06-16 09:46:30|719563.2|718563.2|719528.7|718528.7|719570.6|718570.6|719511.3|718511.3|37
1623836800000|2021-06-16 09:46:40|719525.4|718525.4|719460.3|718460.3|719529.2|718529.2|719389.2|718389.2|36
1623836810000|2021-06-16 09:46:50|719467.6|718467.6|719431.9|718431.9|719475.9|718475.9|719410.9|718410.9|30
1623836820000|2021-06-16 09:47:00|719431.4|718431.4|719400.5|718400.5|719447.6|718447.6|719383.6|718383.6|29
1623836830000|2021-06-16 09:47:10|719397.6|718397.6|719406.6|718406.6|719406.6|718406.6|719395.1|718395.1|19
1623836840000|2021-06-16 09:47:20|719405.7|718405.7|719479.7|718479.7|719482.2|718482.2|719405.7|718405.7|26
1623836850000|2021-06-16 09:47:30|719478|718478|719427.1|718427.1|719497|718497|719427.1|718427.1|31
1623836860000|2021-06-16 09:47:40|719426|718426|719463.6|718463.6|719484.7|718484.7|719426|718426|37
1623836870000|2021-06-16 09:47:50|719463.2|718463.2|719484.1|718484.1|719492.3|718492.3|719459.8|718459.8|30
1623836880000|2021-06-16 09:48:00|719491.2|718491.2|719531.8|718531.8|719531.8|718531.8|719483.9|718483.9|27
1623836890000|2021-06-16 09:48:10|719534.7|718534.7|719623|718623|719623.9|718623.9|719524|718524|34
1623836900000|2021-06-16 09:48:20|719619.6|718619.6|719616.9|718616.9|719648.4|718648.4|719577.1|718577.1|35
1623836910000|2021-06-16 09:48:30|719624.3|718624.3|719663.4|718663.4|719666.6|718666.6|719621.5|718621.5|29
1623836920000|2021-06-16 09:48:40|719664.1|718664.1|719642.1|718642.1|719665.5|718665.5|719642.1|718642.1|27
1623836930000|2021-06-16 09:48:50|719645.7|718645.7|719631|718631|719645.7|718645.7|719631|718631|29
1623836940000|2021-06-16 09:49:00|719634|718634|719572.3|718572.3|719655.2|718655.2|719567.7|718567.7|34
1623836950000|2021-06-16 09:49:10|719570.9|718570.9|719548.8|718548.8|719573.1|718573.1|719545.4|718545.4|36
1623836960000|2021-06-16 09:49:20|719547.8|718547.8|719596.2|718596.2|719600.6|718600.6|719546.7|718546.7|27
1623836970000|2021-06-16 09:49:30|719606|718606|719633.7|718633.7|719641.3|718641.3|719603.5|718603.5|29
1623836980000|2021-06-16 09:49:40|719632.8|718632.8|719653.7|718653.7|719653.7|718653.7|719632.8|718632.8|28
1623836990000|2021-06-16 09:49:50|719672.6|718672.6|719653.3|718653.3|719693.3|718693.3|719643.6|718643.6|35
1623837000000|2021-06-16 09:50:00|719659.6|718659.6|719675.2|718675.2|720172.1|718686.7|719645.8|718172.1|26
1623837010000|2021-06-16 09:50:10|719667.9|718667.9|719658|718658|719680.9|718680.9|719654.1|718654.1|33
1623837020000|2021-06-16 09:50:20|719660.6|718660.6|719663.4|718663.4|719670.7|718670.7|719658.5|718658.5|20
1623837030000|2021-06-16 09:50:30|719659.4|718659.4|719687.2|718687.2|719706.5|718706.5|719646.3|718646.3|33
1623837040000|2021-06-16 09:50:40|719700.4|718700.4|719675.9|718675.9|719707.3|718707.3|719672.8|718672.8|38
1623837050000|2021-06-16 09:50:50|719670.7|718670.7|719802.7|718802.7|719808.9|718808.9|719670.7|718670.7|32
1623837060000|2021-06-16 09:51:00|719783.4|718783.4|719777.3|718777.3|719793.1|718793.1|719752.3|718752.3|34
1623837070000|2021-06-16 09:51:10|719776.7|718776.7|719782|718782|719796.6|718796.6|719776.1|718776.1|30
1623837080000|2021-06-16 09:51:20|719794.3|718794.3|719814.5|718814.5|719817.5|718817.5|719774.7|718774.7|24
1623837090000|2021-06-16 09:51:30|719816|718816|719834.3|718834.3|719834.3|718834.3|719816|718816|17
1623837100000|2021-06-16 09:51:40|719833.6|718833.6|719839.2|718839.2|719842.9|718842.9|719833.2|718833.2|21
1623837110000|2021-06-16 09:51:50|719841.9|718841.9|719826.8|718826.8|719841.9|718841.9|719826|718826|20
1623837120000|2021-06-16 09:52:00|719831.8|718831.8|719766.2|718766.2|719835.3|718835.3|719735.6|718735.6|28
1623837130000|2021-06-16 09:52:10|719725.7|718725.7|719763|718763|719771.6|718771.6|719725.7|718725.7|16
1623837140000|2021-06-16 09:52:20|719779|718779|719840.5|718840.5|719842.8|718842.8|719758.2|718758.2|23
1623837150000|2021-06-16 09:52:30|719833.7|718833.7|719892|718892|719904.5|718904.5|719829.7|718829.7|25
1623837160000|2021-06-16 09:52:40|719893.4|718893.4|719922.1|718922.1|719922.9|718922.9|719885|718885|27
1623837170000|2021-06-16 09:52:50|719921.5|718921.5|719917.5|718917.5|720421.4|718926.2|719905.9|718416|27
1623837180000|2021-06-16 09:53:00|719918.8|718918.8|719913.3|718913.3|719919.4|718919.4|719912.9|718912.9|19
1623837190000|2021-06-16 09:53:10|719912|718912|719917|718917|719917|718917|719911.2|718911.2|21
1623837200000|2021-06-16 09:53:20|719915.5|718915.5|719919.7|718919.7|719922.7|718922.7|719908.8|718908.8|17
1623837210000|2021-06-16 09:53:30|719915.5|718915.5|719924.7|718924.7|719938.4|718938.4|719903.8|718903.8|24
1623837220000|2021-06-16 09:53:40|719930.6|718930.6|719922.6|718922.6|719930.9|718930.9|719921.9|718921.9|21
1623837230000|2021-06-16 09:53:50|719928.4|718928.4|719920.5|718920.5|719928.4|718928.4|719920.5|718920.5|16
1623837240000|2021-06-16 09:54:00|719928.8|718928.8|719920.3|718920.3|719931|718931|719911.1|718911.1|26
1623837250000|2021-06-16 09:54:10|719919.8|718919.8|719916.4|718916.4|719946|718946|719915.3|718915.3|26
1623837260000|2021-06-16 09:54:20|719917.3|718917.3|719917.2|718917.2|719923.4|718923.4|719916.5|718916.5|18
1623837270000|2021-06-16 09:54:30|719919.1|718919.1|719938.2|718938.2|719938.2|718938.2|719914.9|718914.9|24
1623837280000|2021-06-16 09:54:40|719923|718923|719960.8|718960.8|720025.1|719025.1|719923|718923|29
1623837290000|2021-06-16 09:54:50|719961.1|718961.1|720023.2|719023.2|720025.7|719025.7|719961.1|718961.1|33
1623837300000|2021-06-16 09:55:00|720006.5|719006.5|719980.2|718980.2|720024.5|719024.5|719980|718980|33
1623837310000|2021-06-16 09:55:10|719984.4|718984.4|720010.7|719010.7|720025.4|719025.4|719984.4|718984.4|32
1623837320000|2021-06-16 09:55:20|720011.4|719011.4|720014|719014|720014|719014|719997.5|718997.5|30
1623837330000|2021-06-16 09:55:30|720008.2|719008.2|720010.6|719010.6|720034.9|719034.9|720005.5|719005.5|27
1623837340000|2021-06-16 09:55:40|720014.9|719014.9|720027.2|719027.2|720027.2|719027.2|720011.4|719011.4|26
1623837350000|2021-06-16 09:55:50|720026.4|719026.4|720004.7|719004.7|720027.8|719027.8|719991.4|718991.4|24
1623837360000|2021-06-16 09:56:00|720005.4|719005.4|719996.5|718996.5|720007.3|719007.3|719993|718993|20
1623837370000|2021-06-16 09:56:10|720000.4|719000.4|720021.2|719021.2|720021.2|719021.2|719961.9|718961.9|28
1623837380000|2021-06-16 09:56:20|720022.7|719022.7|720037.7|719037.7|720037.7|719037.7|720021|719021|20
1623837390000|2021-06-16 09:56:30|720040.5|719040.5|720034.4|719034.4|720044.6|719044.6|720019.4|719019.4|26
1623837400000|2021-06-16 09:56:40|720033.6|719033.6|720036.1|719036.1|720037.6|719037.6|720028.1|719028.1|23
1623837410000|2021-06-16 09:56:50|720036.6|719036.6|720018.7|719018.7|720045.5|719045.5|720016.5|719016.5|26
1623837420000|2021-06-16 09:57:00|720022.7|719022.7|720024.8|719024.8|720029.9|719029.9|720013|719013|23
1623837430000|2021-06-16 09:57:10|720023.7|719023.7|720043.9|719043.9|720059.5|719059.5|720019.5|719019.5|24
1623837440000|2021-06-16 09:57:20|720039.8|719039.8|720039.8|719039.8|720048.9|719048.9|720037.5|719037.5|19
1623837450000|2021-06-16 09:57:30|720021.1|719021.1|719982.9|718982.9|720021.1|719021.1|719973.9|718973.9|24
1623837460000|2021-06-16 09:57:40|719984.4|718984.4|719923.6|718923.6|719984.4|718984.4|719903.9|718903.9|31
1623837470000|2021-06-16 09:57:50|719917.2|718917.2|719891.9|718891.9|719923.4|718923.4|719858.7|718858.7|33
1623837480000|2021-06-16 09:58:00|719889.6|718889.6|719944.4|718944.4|719952.7|718952.7|719878.8|718878.8|23
1623837490000|2021-06-16 09:58:10|719945.7|718945.7|719996.7|718996.7|720001.2|719001.2|719942.9|718942.9|28
1623837500000|2021-06-16 09:58:20|720004.2|719004.2|719995.8|718995.8|720005.9|719005.9|719982|718982|16
1623837510000|2021-06-16 09:58:30|719989.5|718989.5|719975.6|718975.6|719993.3|718993.3|719974.9|718974.9|22
1623837520000|2021-06-16 09:58:40|719974.5|718974.5|720003.7|719003.7|720012|719012|719954.3|718954.3|24
1623837530000|2021-06-16 09:58:50|720002.3|719002.3|720005.5|719005.5|720009|719009|719976.5|718976.5|16
1623837540000|2021-06-16 09:59:00|720004|719004|720004.7|719004.7|720008.3|719008.3|719991.1|718991.1|24
1623837550000|2021-06-16 09:59:10|720004.1|719004.1|720003.2|719003.2|720009.6|719009.6|719995.8|718995.8|17
1623837560000|2021-06-16 09:59:20|720004.5|719004.5|720027.7|719027.7|720038.4|719038.4|720004.5|719004.5|18
1623837570000|2021-06-16 09:59:30|720028.7|719028.7|720024.6|719024.6|720034.4|719034.4|720011.5|719011.5|23
1623837580000|2021-06-16 09:59:40|720023.3|719023.3|720043.5|719043.5|720055.6|719055.6|720022.8|719022.8|30
1623837590000|2021-06-16 09:59:50|720035.8|719035.8|720017.4|719017.4|720035.8|719035.8|720003|719003|28
1623837600000|2021-06-16 10:00:00|720011.9|719011.9|719944.1|718944.1|720017.1|719017.1|719921.7|718921.7|33
1623837610000|2021-06-16 10:00:10|719946.2|718946.2|719952.3|718952.3|719957.7|718957.7|719921.6|718921.6|31
1623837620000|2021-06-16 10:00:20|719952.2|718952.2|719905.5|718905.5|719956.6|718956.6|719872.7|718872.7|26
1623837630000|2021-06-16 10:00:30|719900.5|718900.5|720019.2|719019.2|720022|719022|719887|718887|34
1623837640000|2021-06-16 10:00:40|720018.4|719018.4|720023.1|719023.1|720045.6|719045.6|720016.5|719016.5|24
1623837650000|2021-06-16 10:00:50|720037.8|719037.8|720033.6|719033.6|720045.5|719045.5|720019.1|719019.1|27
1623837660000|2021-06-16 10:01:00|720024.4|719024.4|720035.7|719035.7|720045.8|719045.8|720024.4|719024.4|29
1623837670000|2021-06-16 10:01:10|720037.9|719037.9|720026.7|719026.7|720052.4|719052.4|720022.9|719022.9|21
1623837680000|2021-06-16 10:01:20|720039.2|719039.2|720025.9|719025.9|720043.4|719043.4|720025.9|719025.9|19
1623837690000|2021-06-16 10:01:30|720025.1|719025.1|719997.3|718997.3|720028.3|719028.3|719959.5|718959.5|29
1623837700000|2021-06-16 10:01:40|720008|719008|719961.8|718961.8|720008|719008|719956.2|718956.2|31
1623837710000|2021-06-16 10:01:50|719968.2|718968.2|719961.8|718961.8|719968.2|718968.2|719954.8|718954.8|21
1623837720000|2021-06-16 10:02:00|719954.4|718954.4|719891.6|718891.6|719960.1|718960.1|719878|718878|24
1623837730000|2021-06-16 10:02:10|719892.4|718892.4|719921.7|718921.7|719921.7|718921.7|719849|718849|30
1623837740000|2021-06-16 10:02:20|719969.8|718969.8|719969.3|718969.3|719989.7|718989.7|719943.1|718943.1|27
1623837750000|2021-06-16 10:02:30|719982.5|718982.5|719924.3|718924.3|719982.5|718982.5|719911.2|718911.2|22
1623837760000|2021-06-16 10:02:40|719917.5|718917.5|719803.1|718803.1|720305.2|718923|719803.1|718305.2|31
1623837770000|2021-06-16 10:02:50|719816.8|718816.8|719836.7|718836.7|719838.2|718838.2|719800.9|718800.9|36
1623837780000|2021-06-16 10:03:00|719855.3|718855.3|719941.8|718941.8|719941.8|718941.8|719855.3|718855.3|35
1623837790000|2021-06-16 10:03:10|719932.1|718932.1|719918.7|718918.7|719938.3|718938.3|719899.8|718899.8|35
1623837800000|2021-06-16 10:03:20|719918.1|718918.1|719945.4|718945.4|719945.4|718945.4|719888|718888|31
1623837810000|2021-06-16 10:03:30|719949.4|718949.4|719935.6|718935.6|719950|718950|719914.5|718914.5|31
1623837820000|2021-06-16 10:03:40|719943.4|718943.4|719941.2|718941.2|719947.2|718947.2|719927.7|718927.7|23
1623837830000|2021-06-16 10:03:50|719918.7|718918.7|719928.6|718928.6|719945.9|718945.9|719912.5|718912.5|25
1623837840000|2021-06-16 10:04:00|719927.5|718927.5|719903.2|718903.2|719944.5|718944.5|719903.2|718903.2|30
1623837850000|2021-06-16 10:04:10|719904|718904|719959.4|718959.4|719972.7|718972.7|719904|718904|29
1623837860000|2021-06-16 10:04:20|719962.6|718962.6|719924.8|718924.8|719962.6|718962.6|719923.4|718923.4|23
1623837870000|2021-06-16 10:04:30|719922.7|718922.7|719903.9|718903.9|719922.7|718922.7|719903.9|718903.9|28
1623837880000|2021-06-16 10:04:40|719902.6|718902.6|719948.6|718948.6|719953.5|718953.5|719899.7|718899.7|31
1623837890000|2021-06-16 10:04:50|719947.7|718947.7|719947.5|718947.5|719970.8|718970.8|719944.4|718944.4|20
1623837900000|2021-06-16 10:05:00|719944.1|718944.1|719920.9|718920.9|719945.3|718945.3|719920.9|718920.9|27
1623837910000|2021-06-16 10:05:10|719923.2|718923.2|719954.7|718954.7|719956.6|718956.6|719910.5|718910.5|25
1623837920000|2021-06-16 10:05:20|719955.4|718955.4|719912.3|718912.3|719957.2|718957.2|719907.8|718907.8|23
1623837930000|2021-06-16 10:05:30|719910.9|718910.9|719997.9|718997.9|719997.9|718997.9|719894|718894|26
1623837940000|2021-06-16 10:05:40|719999.7|718999.7|719990.2|718990.2|719999.7|718999.7|719990.2|718990.2|22
1623837950000|2021-06-16 10:05:50|719992.7|718992.7|719999.7|718999.7|720000.6|719000.6|719983.5|718983.5|23
1623837960000|2021-06-16 10:06:00|719988.6|718988.6|719970.2|718970.2|719988.6|718988.6|719956.1|718956.1|28
1623837970000|2021-06-16 10:06:10|719968.7|718968.7|719937.9|718937.9|719968.7|718968.7|719901.5|718901.5|26
1623837980000|2021-06-16 10:06:20|719949.4|718949.4|719960.4|718960.4|719962.3|718962.3|719931.8|718931.8|30
1623837990000|2021-06-16 10:06:30|719956.4|718956.4|719939.5|718939.5|719956.9|718956.9|719925.4|718925.4|28
1623838000000|2021-06-16 10:06:40|719939|718939|719879.9|718879.9|719944.6|718944.6|719870|718870|32
1623838010000|2021-06-16 10:06:50|719883.8|718883.8|719851.1|718851.1|719948.3|718948.3|719834.5|718834.5|30
1623838020000|2021-06-16 10:07:00|719836.1|718836.1|719836.3|718836.3|719844.4|718844.4|719819.1|718819.1|33
1623838030000|2021-06-16 10:07:10|719835.9|718835.9|719806.3|718806.3|719835.9|718835.9|719793|718793|27
1623838040000|2021-06-16 10:07:20|719809.8|718809.8|719885.1|718885.1|719888.7|718888.7|719809.8|718809.8|27
1623838050000|2021-06-16 10:07:30|719884.7|718884.7|719898.4|718898.4|719900.5|718900.5|719880.5|718880.5|28
1623838060000|2021-06-16 10:07:40|719896.5|718896.5|719931.7|718931.7|719936|718936|719893.8|718893.8|23
1623838070000|2021-06-16 10:07:50|719933.3|718933.3|719968.1|718968.1|719968.1|718968.1|719926.2|718926.2|31
1623838080000|2021-06-16 10:08:00|719967.8|718967.8|719963.4|718963.4|719979.1|718979.1|719944.6|718944.6|27
1623838090000|2021-06-16 10:08:10|719959.9|718959.9|719965.3|718965.3|719978.3|718978.3|719948.9|718948.9|21
1623838100000|2021-06-16 10:08:20|719968|718968|719961.4|718961.4|719968|718968|719941.3|718941.3|19
1623838110000|2021-06-16 10:08:30|719960.7|718960.7|719971|718971|719972|718972|719951.1|718951.1|19
1623838120000|2021-06-16 10:08:40|719966.8|718966.8|719973.3|718973.3|719973.5|718973.5|719966.8|718966.8|21
1623838130000|2021-06-16 10:08:50|719973.7|718973.7|719974.2|718974.2|719975.5|718975.5|719971.5|718971.5|21
1623838140000|2021-06-16 10:09:00|719973.8|718973.8|719979.2|718979.2|719979.2|718979.2|719961.4|718961.4|26
1623838150000|2021-06-16 10:09:10|719983.7|718983.7|719976.9|718976.9|719984.4|718984.4|719975.8|718975.8|18
1623838160000|2021-06-16 10:09:20|719978.7|718978.7|719970.8|718970.8|719979.7|718979.7|719970.8|718970.8|13
1623838170000|2021-06-16 10:09:30|719972.3|718972.3|719974.7|718974.7|719974.9|718974.9|719970.4|718970.4|23
1623838180000|2021-06-16 10:09:40|719976|718976|719970|718970|719985.7|718985.7|719970|718970|27
1623838190000|2021-06-16 10:09:50|719973.7|718973.7|719983.4|718983.4|719983.4|718983.4|719968.2|718968.2|25
1623838200000|2021-06-16 10:10:00|719978.8|718978.8|719984.1|718984.1|719987.7|718987.7|719966|718966|23
1623838210000|2021-06-16 10:10:10|719974.2|718974.2|719964.2|718964.2|719974.8|718974.8|719959|718959|19
1623838220000|2021-06-16 10:10:20|719963.7|718963.7|719969.2|718969.2|719969.3|718969.3|719948.4|718948.4|23
1623838230000|2021-06-16 10:10:30|719968.8|718968.8|719982.4|718982.4|719983.8|718983.8|719968.8|718968.8|20
1623838240000|2021-06-16 10:10:40|719983.3|718983.3|719978.7|718978.7|719986.6|718986.6|719978.7|718978.7|19
1623838250000|2021-06-16 10:10:50|719977.8|718977.8|719981.5|718981.5|719983.5|718983.5|719976.7|718976.7|19
1623838260000|2021-06-16 10:11:00|719979.8|718979.8|719977.4|718977.4|719979.8|718979.8|719967.8|718967.8|14
1623838270000|2021-06-16 10:11:10|719977.2|718977.2|720062|719062|720081.6|719081.6|719977.2|718977.2|31
1623838280000|2021-06-16 10:11:20|720059.4|719059.4|720097.9|719097.9|720098|719098|720059.4|719059.4|26
1623838290000|2021-06-16 10:11:30|720097.2|719097.2|720136.9|719136.9|720136.9|719136.9|720092.1|719092.1|27
1623838300000|2021-06-16 10:11:40|720139.5|719139.5|720280.5|719280.5|720280.8|719280.8|720131.6|719131.6|31
1623838310000|2021-06-16 10:11:50|720283.7|719283.7|720296.8|719296.8|720328.7|719328.7|720270.9|719270.9|36
1623838320000|2021-06-16 10:12:00|720276.8|719276.8|720270.6|719270.6|720284.4|719284.4|720261.5|719261.5|24
1623838330000|2021-06-16 10:12:10|720272.7|719272.7|720297.4|719297.4|720299|719299|720269.4|719269.4|35
1623838340000|2021-06-16 10:12:20|720290.3|719290.3|720368.3|719368.3|720369.9|719369.9|720290.3|719290.3|32
1623838350000|2021-06-16 10:12:30|720374.1|719374.1|720361|719361|720399.6|719399.6|720361|719361|29
1623838360000|2021-06-16 10:12:40|720363.3|719363.3|720336.1|719336.1|720368.3|719368.3|720280.2|719280.2|30
1623838370000|2021-06-16 10:12:50|720325.7|719325.7|720352.9|719352.9|720373.9|719373.9|720314.5|719314.5|30
1623838380000|2021-06-16 10:13:00|720351.8|719351.8|720363.8|719363.8|720381.3|719381.3|720338.8|719338.8|31
1623838390000|2021-06-16 10:13:10|720380.4|719380.4|720301.1|719301.1|720400.2|719400.2|720286.7|719286.7|31
1623838400000|2021-06-16 10:13:20|720297.7|719297.7|720310|719310|720318.9|719318.9|720297.7|719297.7|30
1623838410000|2021-06-16 10:13:30|720297.4|719297.4|720308.5|719308.5|720311|719311|720297.4|719297.4|24
1623838420000|2021-06-16 10:13:40|720310.1|719310.1|720301.4|719301.4|720310.9|719310.9|720294.7|719294.7|18
1623838430000|2021-06-16 10:13:50|720302.8|719302.8|720311.2|719311.2|720312|719312|720301.2|719301.2|26
1623838440000|2021-06-16 10:14:00|720308.3|719308.3|720360.3|719360.3|720368.6|719368.6|720294.6|719294.6|35
1623838450000|2021-06-16 10:14:10|720354.5|719354.5|720360|719360|720371.5|719371.5|720351.9|719351.9|29
1623838460000|2021-06-16 10:14:20|720359.7|719359.7|720371|719371|720376.8|719376.8|720358.1|719358.1|26
1623838470000|2021-06-16 10:14:30|720366.8|719366.8|720457.9|719457.9|720485|719485|720364.9|719364.9|35
1623838480000|2021-06-16 10:14:40|720458.6|719458.6|720506.7|719506.7|720543.6|719543.6|720458.6|719458.6|24
1623838490000|2021-06-16 10:14:50|720506.8|719506.8|720513.9|719513.9|721000.8|719529.1|720498|719000.8|32
1623838500000|2021-06-16 10:15:00|720516.8|719516.8|720495.4|719495.4|720562|719562|720491.1|719491.1|36
1623838510000|2021-06-16 10:15:10|720492.3|719492.3|720460.8|719460.8|720492.3|719492.3|720445.2|719445.2|25
1623838520000|2021-06-16 10:15:20|720459.2|719459.2|720447.7|719447.7|720462.2|719462.2|720434.6|719434.6|27
1623838530000|2021-06-16 10:15:30|720452.7|719452.7|720450.2|719450.2|720455|719455|720432.7|719432.7|31
1623838540000|2021-06-16 10:15:40|720453.1|719453.1|720485.5|719485.5|720499.9|719499.9|720425.2|719425.2|27
1623838550000|2021-06-16 10:15:50|720486.2|719486.2|720483.6|719483.6|720491.9|719491.9|720478.3|719478.3|25
1623838560000|2021-06-16 10:16:00|720468.9|719468.9|720459|719459|720477.3|719477.3|720457|719457|24
1623838570000|2021-06-16 10:16:10|720462.9|719462.9|720460.5|719460.5|720492.1|719492.1|720446.9|719446.9|31
1623838580000|2021-06-16 10:16:20|720458.8|719458.8|720498.5|719498.5|720498.6|719498.6|720445.5|719445.5|27
1623838590000|2021-06-16 10:16:30|720501.2|719501.2|720473|719473|720501.5|719501.5|720462.2|719462.2|25
1623838600000|2021-06-16 10:16:40|720468.5|719468.5|720463.7|719463.7|720969.3|719477.5|720453.6|718969.3|29
1623838610000|2021-06-16 10:16:50|720465.2|719465.2|720450.6|719450.6|720466.7|719466.7|720449.9|719449.9|19
1623838620000|2021-06-16 10:17:00|720452.5|719452.5|720457.7|719457.7|720464.2|719464.2|720439.3|719439.3|25
1623838630000|2021-06-16 10:17:10|720455.4|719455.4|720445.1|719445.1|720455.4|719455.4|720413|719413|28
1623838640000|2021-06-16 10:17:20|720433.3|719433.3|720445.6|719445.6|720460.2|719460.2|720431.6|719431.6|27
1623838650000|2021-06-16 10:17:30|720442.9|719442.9|720412.7|719412.7|720442.9|719442.9|720411.6|719411.6|22
1623838660000|2021-06-16 10:17:40|720412.5|719412.5|720414.4|719414.4|720425.6|719425.6|720381.8|719381.8|26
1623838670000|2021-06-16 10:17:50|720413.6|719413.6|720399.7|719399.7|720885.6|719417.5|720393|718885.6|25
1623838680000|2021-06-16 10:18:00|720384.6|719384.6|720375.7|719375.7|720385.2|719385.2|720352.7|719352.7|17
1623838690000|2021-06-16 10:18:10|720370.7|719370.7|720389.5|719389.5|720401.6|719401.6|720368.2|719368.2|24
1623838700000|2021-06-16 10:18:20|720390.8|719390.8|720390.3|719390.3|720391.5|719391.5|720389.2|719389.2|17
1623838710000|2021-06-16 10:18:30|720390.7|719390.7|720397.5|719397.5|720399.8|719399.8|720389.3|719389.3|18
1623838720000|2021-06-16 10:18:40|720398.1|719398.1|720377.9|719377.9|720405.2|719405.2|720370.2|719370.2|24
1623838730000|2021-06-16 10:18:50|720358.2|719358.2|720354|719354|720370.9|719370.9|720348.9|719348.9|25
1623838740000|2021-06-16 10:19:00|720353.9|719353.9|720331.7|719331.7|720353.9|719353.9|720319.2|719319.2|28
1623838750000|2021-06-16 10:19:10|720329.4|719329.4|720327.8|719327.8|720333.5|719333.5|720327.8|719327.8|21
1623838760000|2021-06-16 10:19:20|720324.9|719324.9|720322.5|719322.5|720333|719333|720309.8|719309.8|26
1623838770000|2021-06-16 10:19:30|720318.5|719318.5|720331.2|719331.2|720340.4|719340.4|720307.4|719307.4|24
1623838780000|2021-06-16 10:19:40|720334|719334|720328.5|719328.5|720345.9|719345.9|720324.5|719324.5|23
1623838790000|2021-06-16 10:19:50|720329.9|719329.9|720328.2|719328.2|720330.5|719330.5|720320.2|719320.2|16
1623838800000|2021-06-16 10:20:00|720325.5|719325.5|720322.8|719322.8|720325.8|719325.8|720322|719322|22
1623838810000|2021-06-16 10:20:10|720321.4|719321.4|720326|719326|720326.3|719326.3|720266.5|719266.5|27
1623838820000|2021-06-16 10:20:20|720328.9|719328.9|720315.4|719315.4|720328.9|719328.9|720315.4|719315.4|19
1623838830000|2021-06-16 10:20:30|720318.3|719318.3|720310.4|719310.4|720322.5|719322.5|720260|719260|33
1623838840000|2021-06-16 10:20:40|720312.1|719312.1|720316.9|719316.9|720342|719342|720297|719297|30
1623838850000|2021-06-16 10:20:50|720314.9|719314.9|720336.3|719336.3|720338|719338|720307.4|719307.4|29
1623838860000|2021-06-16 10:21:00|720332.4|719332.4|720325.4|719325.4|720332.4|719332.4|720298.3|719298.3|30
1623838870000|2021-06-16 10:21:10|720327.6|719327.6|720323.5|719323.5|720328.8|719328.8|720293.7|719293.7|29
1623838880000|2021-06-16 10:21:20|720322.3|719322.3|720301|719301|720322.3|719322.3|720282.3|719282.3|26
1623838890000|2021-06-16 10:21:30|720288.6|719288.6|720286.2|719286.2|720288.6|719288.6|720276.6|719276.6|23
1623838900000|2021-06-16 10:21:40|720284.9|719284.9|720343.7|719343.7|720801.4|719349.4|720284.9|718801.4|28
1623838910000|2021-06-16 10:21:50|720343.3|719343.3|720372.9|719372.9|720379.1|719379.1|720343.3|719343.3|26
1623838920000|2021-06-16 10:22:00|720372.7|719372.7|720367.6|719367.6|720372.7|719372.7|720365.4|719365.4|24
1623838930000|2021-06-16 10:22:10|720367.7|719367.7|720366.9|719366.9|720369.2|719369.2|720366.6|719366.6|22
1623838940000|2021-06-16 10:22:20|720365.9|719365.9|720377.9|719377.9|720378.4|719378.4|720365.9|719365.9|18
1623838950000|2021-06-16 10:22:30|720373.5|719373.5|720349.3|719349.3|720376.1|719376.1|720349.3|719349.3|18
1623838960000|2021-06-16 10:22:40|720348.8|719348.8|720352.1|719352.1|720373.7|719373.7|720348.8|719348.8|23
1623838970000|2021-06-16 10:22:50|720354.2|719354.2|720366.1|719366.1|720381.1|719381.1|720351.8|719351.8|21
1623838980000|2021-06-16 10:23:00|720361.5|719361.5|720357.4|719357.4|720368.4|719368.4|720355.4|719355.4|26
1623838990000|2021-06-16 10:23:10|720357.1|719357.1|720364.7|719364.7|720370.2|719370.2|720357.1|719357.1|17
1623839000000|2021-06-16 10:23:20|720362.7|719362.7|720364.5|719364.5|720368.2|719368.2|720361.2|719361.2|12
1623839010000|2021-06-16 10:23:30|720361.7|719361.7|720363.1|719363.1|720363.1|719363.1|720348.5|719348.5|18
1623839020000|2021-06-16 10:23:40|720362.7|719362.7|720359.3|719359.3|720364.3|719364.3|720353.1|719353.1|16
1623839030000|2021-06-16 10:23:50|720358.3|719358.3|720374.4|719374.4|720374.4|719374.4|720349.9|719349.9|14
1623839040000|2021-06-16 10:24:00|720366.5|719366.5|720303.7|719303.7|720369.2|719369.2|720300.8|719300.8|25
1623839050000|2021-06-16 10:24:10|720304.7|719304.7|720306.8|719306.8|720306.8|719306.8|720293.3|719293.3|27
1623839060000|2021-06-16 10:24:20|720306.9|719306.9|720303.1|719303.1|720306.9|719306.9|720294.9|719294.9|17
1623839070000|2021-06-16 10:24:30|720302.4|719302.4|720304.7|719304.7|720308.3|719308.3|720298.5|719298.5|15
1623839080000|2021-06-16 10:24:40|720304.4|719304.4|720293.3|719293.3|720304.4|719304.4|720278.3|719278.3|20
1623839090000|2021-06-16 10:24:50|720297|719297|720289.3|719289.3|720303.6|719303.6|720269.1|719269.1|21
1623839100000|2021-06-16 10:25:00|720289|719289|720288.8|719288.8|720289|719289|720274.1|719274.1|21
1623839110000|2021-06-16 10:25:10|720265.8|719265.8|720243.8|719243.8|720275.4|719275.4|720237.7|719237.7|25
1623839120000|2021-06-16 10:25:20|720245.3|719245.3|720361.6|719361.6|720362.3|719362.3|720240.3|719240.3|31
1623839130000|2021-06-16 10:25:30|720365.4|719365.4|720427.7|719427.7|720925.3|719441.5|720365.4|718925.3|34
1623839140000|2021-06-16 10:25:40|720426.7|719426.7|720439.5|719439.5|720440.4|719440.4|720425.1|719425.1|25
1623839150000|2021-06-16 10:25:50|720438.4|719438.4|720443.3|719443.3|720457|719457|720414.3|719414.3|31
1623839160000|2021-06-16 10:26:00|720437.3|719437.3|720431.6|719431.6|720440.7|719440.7|720404.8|719404.8|34
1623839170000|2021-06-16 10:26:10|720430.3|719430.3|720346.7|719346.7|720436.7|719436.7|720335.9|719335.9|25
1623839180000|2021-06-16 10:26:20|720345.7|719345.7|720391.6|719391.6|720391.6|719391.6|720345.7|719345.7|23
1623839190000|2021-06-16 10:26:30|720370.7|719370.7|720363.5|719363.5|720370.7|719370.7|720341.8|719341.8|20
1623839200000|2021-06-16 10:26:40|720359.8|719359.8|720342|719342|720372.2|719372.2|720331.2|719331.2|27
1623839210000|2021-06-16 10:26:50|720335.1|719335.1|720335.9|719335.9|720347.8|719347.8|720328.3|719328.3|18
1623839220000|2021-06-16 10:27:00|720335.6|719335.6|720284.1|719284.1|720335.6|719335.6|720276.8|719276.8|34
1623839230000|2021-06-16 10:27:10|720284.4|719284.4|720285.3|719285.3|720285.8|719285.8|720263.6|719263.6|31
1623839240000|2021-06-16 10:27:20|720283.9|719283.9|720279.4|719279.4|720283.9|719283.9|720276.2|719276.2|15
1623839250000|2021-06-16 10:27:30|720266.5|719266.5|720258.9|719258.9|720266.5|719266.5|720256.5|719256.5|17
1623839260000|2021-06-16 10:27:40|720257.9|719257.9|720260.4|719260.4|720266.2|719266.2|720257.9|719257.9|13
1623839270000|2021-06-16 10:27:50|720260.2|719260.2|720276.6|719276.6|720276.6|719276.6|720256.9|719256.9|17
1623839280000|2021-06-16 10:28:00|720265|719265|720286.9|719286.9|720316.9|719316.9|720262.9|719262.9|30
1623839290000|2021-06-16 10:28:10|720277.1|719277.1|720289.1|719289.1|720298.2|719298.2|720267.3|719267.3|27
1623839300000|2021-06-16 10:28:20|720289.5|719289.5|720283.5|719283.5|720291.7|719291.7|720283.5|719283.5|15
1623839310000|2021-06-16 10:28:30|720283.8|719283.8|720282.1|719282.1|720287.2|719287.2|720282.1|719282.1|20
1623839320000|2021-06-16 10:28:40|720282.4|719282.4|720318.3|719318.3|720318.3|719318.3|720281.8|719281.8|22
1623839330000|2021-06-16 10:28:50|720301.4|719301.4|720291.9|719291.9|720304|719304|720289.1|719289.1|23
1623839340000|2021-06-16 10:29:00|720291.6|719291.6|720268|719268|720291.7|719291.7|720267.8|719267.8|21
1623839350000|2021-06-16 10:29:10|720266.9|719266.9|720237.9|719237.9|720269.4|719269.4|720237.6|719237.6|23
1623839360000|2021-06-16 10:29:20|720235.6|719235.6|720233.2|719233.2|720755.9|719260.3|720226.6|718755.9|27
1623839370000|2021-06-16 10:29:30|720231.8|719231.8|720233.3|719233.3|720252.6|719252.6|720228.2|719228.2|23
1623839380000|2021-06-16 10:29:40|720234.3|719234.3|720239.5|719239.5|720243.3|719243.3|720233.3|719233.3|16
1623839390000|2021-06-16 10:29:50|720239|719239|720236|719236|720239|719239|720233.3|719233.3|15
1623839400000|2021-06-16 10:30:00|720236.4|719236.4|720184.9|719184.9|720236.4|719236.4|720161.2|719161.2|28
1623839410000|2021-06-16 10:30:10|720181.5|719181.5|720183.4|719183.4|720708.1|719204.4|720148.2|718708.1|27
1623839420000|2021-06-16 10:30:20|720163.9|719163.9|720262.5|719262.5|720276.1|719276.1|720157.1|719157.1|29
1623839430000|2021-06-16 10:30:30|720264.2|719264.2|720261.4|719261.4|720266.5|719266.5|720257.9|719257.9|24
1623839440000|2021-06-16 10:30:40|720253.3|719253.3|720241.7|719241.7|720265.8|719265.8|720234.9|719234.9|24
1623839450000|2021-06-16 10:30:50|720238.7|719238.7|720251.7|719251.7|720256.8|719256.8|720235.9|719235.9|27
1623839460000|2021-06-16 10:31:00|720262|719262|720257.7|719257.7|720264.1|719264.1|720254.1|719254.1|20
1623839470000|2021-06-16 10:31:10|720257.6|719257.6|720346.9|719346.9|720356.1|719356.1|720257.6|719257.6|31
1623839480000|2021-06-16 10:31:20|720369.5|719369.5|720383.5|719383.5|720397.5|719397.5|720356.9|719356.9|29
1623839490000|2021-06-16 10:31:30|720383.6|719383.6|720375.9|719375.9|720389.3|719389.3|720373.4|719373.4|17
1623839500000|2021-06-16 10:31:40|720378.6|719378.6|720380.7|719380.7|720385.8|719385.8|720372.4|719372.4|17
1623839510000|2021-06-16 10:31:50|720389|719389|720380.5|719380.5|720399.3|719399.3|720377|719377|20
1623839520000|2021-06-16 10:32:00|720381.7|719381.7|720352.2|719352.2|720386.2|719386.2|720340.8|719340.8|27
1623839530000|2021-06-16 10:32:10|720369.1|719369.1|720340.9|719340.9|720369.7|719369.7|720340.9|719340.9|20
1623839540000|2021-06-16 10:32:20|720332.9|719332.9|720320.2|719320.2|720343.6|719343.6|720318.6|719318.6|24
1623839550000|2021-06-16 10:32:30|720328.7|719328.7|720294.5|719294.5|720328.7|719328.7|720278.9|719278.9|28
1623839560000|2021-06-16 10:32:40|720290.5|719290.5|720273.6|719273.6|720299.1|719299.1|720260.9|719260.9|21
1623839570000|2021-06-16 10:32:50|720273.3|719273.3|720246.1|719246.1|720278.6|719278.6|720246.1|719246.1|21
1623839580000|2021-06-16 10:33:00|720257.1|719257.1|720293.3|719293.3|720302.2|719302.2|720250|719250|18
1623839590000|2021-06-16 10:33:10|720286.5|719286.5|720330.8|719330.8|720339.6|719339.6|720280.3|719280.3|27
1623839600000|2021-06-16 10:33:20|720329.2|719329.2|720320.4|719320.4|720334.2|719334.2|720295.1|719295.1|29
1623839610000|2021-06-16 10:33:30|720308.3|719308.3|720342.8|719342.8|720342.8|719342.8|720304.9|719304.9|26
1623839620000|2021-06-16 10:33:40|720360.7|719360.7|720313.9|719313.9|720365.5|719365.5|720309.6|719309.6|29
1623839630000|2021-06-16 10:33:50|720318.1|719318.1|720297|719297|720319.4|719319.4|720291.9|719291.9|22
1623839640000|2021-06-16 10:34:00|720292.9|719292.9|720311.3|719311.3|720312.9|719312.9|720276.8|719276.8|34
1623839650000|2021-06-16 10:34:10|720311.8|719311.8|720312.5|719312.5|720321.4|719321.4|720291.7|719291.7|31
1623839660000|2021-06-16 10:34:20|720318|719318|720315.9|719315.9|720318|719318|720289.5|719289.5|24
1623839670000|2021-06-16 10:34:30|720306.8|719306.8|720349|719349|720358.3|719358.3|720298.9|719298.9|26
1623839680000|2021-06-16 10:34:40|720350.7|719350.7|720352.5|719352.5|720360.2|719360.2|720344.5|719344.5|21
1623839690000|2021-06-16 10:34:50|720350.7|719350.7|720339.3|719339.3|720357.3|719357.3|720338|719338|19
1623839700000|2021-06-16 10:35:00|720311.9|719311.9|720281.7|719281.7|720311.9|719311.9|720272.2|719272.2|26
1623839710000|2021-06-16 10:35:10|720285.2|719285.2|720317.3|719317.3|720317.3|719317.3|720281.8|719281.8|25
1623839720000|2021-06-16 10:35:20|720320|719320|720343.3|719343.3|720343.3|719343.3|720298.3|719298.3|26
1623839730000|2021-06-16 10:35:30|720342.1|719342.1|720333.4|719333.4|720345.3|719345.3|720279.8|719279.8|28
1623839740000|2021-06-16 10:35:40|720338.3|719338.3|720357.2|719357.2|720357.9|719357.9|720328|719328|31
1623839750000|2021-06-16 10:35:50|720355.3|719355.3|720355.2|719355.2|720371.8|719371.8|720341.5|719341.5|24
1623839760000|2021-06-16 10:36:00|720345.1|719345.1|720354.9|719354.9|720354.9|719354.9|720338.6|719338.6|22
1623839770000|2021-06-16 10:36:10|720329.7|719329.7|720349.9|719349.9|720351.3|719351.3|720318.2|719318.2|27
1623839780000|2021-06-16 10:36:20|720351.1|719351.1|720345.1|719345.1|720351.1|719351.1|720336.5|719336.5|21
1623839790000|2021-06-16 10:36:30|720343|719343|720350|719350|720352.5|719352.5|720340.5|719340.5|22
1623839800000|2021-06-16 10:36:40|720349.7|719349.7|720357|719357|720359.9|719359.9|720348.3|719348.3|22
1623839810000|2021-06-16 10:36:50|720355.4|719355.4|720357.4|719357.4|720375.5|719375.5|720347.8|719347.8|15
1623839820000|2021-06-16 10:37:00|720361.4|719361.4|720377.1|719377.1|720377.1|719377.1|720361.2|719361.2|16
1623839830000|2021-06-16 10:37:10|720376.2|719376.2|720378.8|719378.8|720382.4|719382.4|720375.6|719375.6|19
1623839840000|2021-06-16 10:37:20|720378.6|719378.6|720378.1|719378.1|720383.6|719383.6|720378.1|719378.1|16
1623839850000|2021-06-16 10:37:30|720375|719375|720369.2|719369.2|720377.4|719377.4|720357.8|719357.8|22
1623839860000|2021-06-16 10:37:40|720357.6|719357.6|720331.9|719331.9|720357.6|719357.6|720328.3|719328.3|16
1623839870000|2021-06-16 10:37:50|720332.8|719332.8|720346.5|719346.5|720346.5|719346.5|720331.1|719331.1|14
1623839880000|2021-06-16 10:38:00|720372.1|719372.1|720370|719370|720378.1|719378.1|720355.9|719355.9|22
1623839890000|2021-06-16 10:38:10|720367.1|719367.1|720368.1|719368.1|720371.8|719371.8|720367.1|719367.1|15
1623839900000|2021-06-16 10:38:20|720368.6|719368.6|720383|719383|720383|719383|720364.5|719364.5|18
1623839910000|2021-06-16 10:38:30|720383.5|719383.5|720382.1|719382.1|720384.8|719384.8|720376.5|719376.5|13
1623839920000|2021-06-16 10:38:40|720382.7|719382.7|720376.1|719376.1|720382.7|719382.7|720365.8|719365.8|19
1623839930000|2021-06-16 10:38:50|720376.9|719376.9|720371.5|719371.5|720383.9|719383.9|720356|719356|30
1623839940000|2021-06-16 10:39:00|720373.4|719373.4|720382.8|719382.8|720389|719389|720370.6|719370.6|21
1623839950000|2021-06-16 10:39:10|720377|719377|720370.3|719370.3|720377|719377|720365.2|719365.2|23
1623839960000|2021-06-16 10:39:20|720370.8|719370.8|720365.5|719365.5|720376.5|719376.5|720356.5|719356.5|30
1623839970000|2021-06-16 10:39:30|720367.6|719367.6|720339.3|719339.3|720367.6|719367.6|720339.3|719339.3|24
1623839980000|2021-06-16 10:39:40|720343.9|719343.9|720301|719301|720805.5|719348.7|720300.5|718805.5|20
1623839990000|2021-06-16 10:39:50|720305.5|719305.5|720272.5|719272.5|720316.7|719316.7|720272.5|719272.5|26
1623840000000|2021-06-16 10:40:00|720276.8|719276.8|720241.3|719241.3|720279|719279|720239.4|719239.4|29
1623840010000|2021-06-16 10:40:10|720242.7|719242.7|720232.1|719232.1|720254.6|719254.6|720232.1|719232.1|20
1623840020000|2021-06-16 10:40:20|720230.9|719230.9|720232.9|719232.9|720243.4|719243.4|720230.5|719230.5|15
1623840030000|2021-06-16 10:40:30|720240.2|719240.2|720309|719309|720344.9|719344.9|720221.5|719221.5|33
1623840040000|2021-06-16 10:40:40|720311|719311|720293.3|719293.3|720321.4|719321.4|720290.7|719290.7|29
1623840050000|2021-06-16 10:40:50|720295.8|719295.8|720303.6|719303.6|720362.1|719362.1|720293.5|719293.5|24
1623840060000|2021-06-16 10:41:00|720305.8|719305.8|720327.6|719327.6|720348.8|719348.8|720296.6|719296.6|27
1623840070000|2021-06-16 10:41:10|720322.6|719322.6|720358.3|719358.3|720366.9|719366.9|720322.6|719322.6|26
1623840080000|2021-06-16 10:41:20|720362.1|719362.1|720385|719385|720385|719385|720362.1|719362.1|22
1623840090000|2021-06-16 10:41:30|720375.3|719375.3|720322.8|719322.8|720382.3|719382.3|720322.8|719322.8|26
1623840100000|2021-06-16 10:41:40|720321.3|719321.3|720388.6|719388.6|720388.6|719388.6|720321.2|719321.2|31
1623840110000|2021-06-16 10:41:50|720394.1|719394.1|720441.4|719441.4|720452.2|719452.2|720388|719388|26
1623840120000|2021-06-16 10:42:00|720445.8|719445.8|720458.2|719458.2|720460.1|719460.1|720445.8|719445.8|22
1623840130000|2021-06-16 10:42:10|720456.6|719456.6|720456.4|719456.4|720458|719458|720447.3|719447.3|22
1623840140000|2021-06-16 10:42:20|720456|719456|720453.3|719453.3|720459.9|719459.9|720451.3|719451.3|23
1623840150000|2021-06-16 10:42:30|720458.9|719458.9|720454.9|719454.9|720458.9|719458.9|720453|719453|16
1623840160000|2021-06-16 10:42:40|720455.2|719455.2|720509.4|719509.4|720514.5|719514.5|720431.3|719431.3|27
1623840170000|2021-06-16 10:42:50|720509.5|719509.5|720531.7|719531.7|720544.2|719544.2|720508.2|719508.2|29
1623840180000|2021-06-16 10:43:00|720511.9|719511.9|720510.6|719510.6|720525.4|719525.4|720497.5|719497.5|30
1623840190000|2021-06-16 10:43:10|720507.2|719507.2|720516.5|719516.5|720518.1|719518.1|720507.2|719507.2|17
1623840200000|2021-06-16 10:43:20|720519.3|719519.3|720496.3|719496.3|720519.3|719519.3|720483.2|719483.2|24
1623840210000|2021-06-16 10:43:30|720493.4|719493.4|720474.7|719474.7|720495.5|719495.5|720472.8|719472.8|25
1623840220000|2021-06-16 10:43:40|720482.2|719482.2|720540.6|719540.6|720540.6|719540.6|720465.5|719465.5|27
1623840230000|2021-06-16 10:43:50|720541.5|719541.5|720532.9|719532.9|720548.8|719548.8|720532.9|719532.9|20
1623840240000|2021-06-16 10:44:00|720522|719522|720538.6|719538.6|720542|719542|720499.4|719499.4|30
1623840250000|2021-06-16 10:44:10|720541.1|719541.1|720536.4|719536.4|720541.3|719541.3|720536.4|719536.4|20
1623840260000|2021-06-16 10:44:20|720537.7|719537.7|720519.7|719519.7|720537.7|719537.7|720512.8|719512.8|25
1623840270000|2021-06-16 10:44:30|720519.5|719519.5|720501.7|719501.7|720519.5|719519.5|720494.8|719494.8|16
1623840280000|2021-06-16 10:44:40|720497.4|719497.4|720440.1|719440.1|720517.3|719517.3|720408.5|719408.5|30
1623840290000|2021-06-16 10:44:50|720434.2|719434.2|720444.3|719444.3|720445.5|719445.5|720432.6|719432.6|13
1623840300000|2021-06-16 10:45:00|720444|719444|720436.8|719436.8|720444|719444|720436.5|719436.5|21
1623840310000|2021-06-16 10:45:10|720453.5|719453.5|720369.4|719369.4|720495.1|719495.1|720308.6|719308.6|32
1623840320000|2021-06-16 10:45:20|720342.4|719342.4|720337.5|719337.5|720353.9|719353.9|720332.8|719332.8|28
1623840330000|2021-06-16 10:45:30|720393|719393|720459|719459|720464.1|719464.1|720393|719393|19
1623840340000|2021-06-16 10:45:40|720448.1|719448.1|720462.7|719462.7|720462.7|719462.7|720446.3|719446.3|23
1623840350000|2021-06-16 10:45:50|720469.7|719469.7|720484.5|719484.5|720485.8|719485.8|720461.9|719461.9|18
1623840360000|2021-06-16 10:46:00|720491.6|719491.6|720490.5|719490.5|720491.6|719491.6|720478|719478|24
1623840370000|2021-06-16 10:46:10|720522.8|719522.8|720494.5|719494.5|720527.1|719527.1|720494.5|719494.5|30
1623840380000|2021-06-16 10:46:20|720496|719496|720504.9|719504.9|720504.9|719504.9|720476.9|719476.9|19
1623840390000|2021-06-16 10:46:30|720498.6|719498.6|720497.5|719497.5|720503|719503|720487.1|719487.1|29
1623840400000|2021-06-16 10:46:40|720498.6|719498.6|720505.1|719505.1|720510.7|719510.7|720488.3|719488.3|28
1623840410000|2021-06-16 10:46:50|720500.7|719500.7|720478.4|719478.4|720502.6|719502.6|720478.4|719478.4|22
1623840420000|2021-06-16 10:47:00|720485|719485|720473.3|719473.3|720490.3|719490.3|720473|719473|19
1623840430000|2021-06-16 10:47:10|720473|719473|720473.2|719473.2|720482.1|719482.1|720461.6|719461.6|24
1623840440000|2021-06-16 10:47:20|720472.8|719472.8|720477.7|719477.7|720479.8|719479.8|720450.8|719450.8|23
1623840450000|2021-06-16 10:47:30|720474.8|719474.8|720475.1|719475.1|720481.2|719481.2|720468.5|719468.5|18
1623840460000|2021-06-16 10:47:40|720473.7|719473.7|720438.3|719438.3|720474.6|719474.6|720438.3|719438.3|20
1623840470000|2021-06-16 10:47:50|720433.6|719433.6|720460.8|719460.8|720461.3|719461.3|720431.7|719431.7|23
1623840480000|2021-06-16 10:48:00|720462.2|719462.2|720453.3|719453.3|720462.2|719462.2|720445.2|719445.2|23
1623840490000|2021-06-16 10:48:10|720452.8|719452.8|720476.5|719476.5|720487.7|719487.7|720441.6|719441.6|15
1623840500000|2021-06-16 10:48:20|720471.7|719471.7|720454.3|719454.3|720471.7|719471.7|720449|719449|14
1623840510000|2021-06-16 10:48:30|720450.8|719450.8|720475.7|719475.7|720475.7|719475.7|720450.8|719450.8|19
1623840520000|2021-06-16 10:48:40|720469.5|719469.5|720462.7|719462.7|720478.8|719478.8|720462.7|719462.7|18
1623840530000|2021-06-16 10:48:50|720462.9|719462.9|720418.5|719418.5|720463.7|719463.7|720405.8|719405.8|19
1623840540000|2021-06-16 10:49:00|720406.2|719406.2|720411.4|719411.4|720412.8|719412.8|720394.4|719394.4|21
1623840550000|2021-06-16 10:49:10|720409.9|719409.9|720403.5|719403.5|720410.8|719410.8|720403.1|719403.1|23
1623840560000|2021-06-16 10:49:20|720401.5|719401.5|720408.2|719408.2|720413.6|719413.6|720401.5|719401.5|18
1623840570000|2021-06-16 10:49:30|720408|719408|720423.1|719423.1|720429.3|719429.3|720408|719408|21
1623840580000|2021-06-16 10:49:40|720424.4|719424.4|720413|719413|720443.4|719443.4|720397|719397|21
1623840590000|2021-06-16 10:49:50|720413.7|719413.7|720408.6|719408.6|720414|719414|720407.5|719407.5|22
1623840600000|2021-06-16 10:50:00|720409.4|719409.4|720403.6|719403.6|720409.4|719409.4|720403.2|719403.2|13
1623840610000|2021-06-16 10:50:10|720402.5|719402.5|720396.2|719396.2|720406.8|719406.8|720389.9|719389.9|19
1623840620000|2021-06-16 10:50:20|720388.5|719388.5|720407.5|719407.5|720410.5|719410.5|720388.5|719388.5|25
1623840630000|2021-06-16 10:50:30|720399.3|719399.3|720415.7|719415.7|720430.7|719430.7|720398.6|719398.6|21
1623840640000|2021-06-16 10:50:40|720417.1|719417.1|720365.5|719365.5|720417.1|719417.1|720358|719358|14
1623840650000|2021-06-16 10:50:50|720367.7|719367.7|720368.7|719368.7|720373|719373|720365.3|719365.3|13
1623840660000|2021-06-16 10:51:00|720364.9|719364.9|720332.4|719332.4|720378.3|719378.3|720332.4|719332.4|18
1623840670000|2021-06-16 10:51:10|720339.6|719339.6|720358.3|719358.3|720363.6|719363.6|720332.8|719332.8|18
1623840680000|2021-06-16 10:51:20|720360.8|719360.8|720314.8|719314.8|720374.7|719374.7|720314.8|719314.8|20
1623840690000|2021-06-16 10:51:30|720282.1|719282.1|720279.4|719279.4|720303.6|719303.6|720279.4|719279.4|30
1623840700000|2021-06-16 10:51:40|720274.4|719274.4|720248.3|719248.3|720274.4|719274.4|720248.3|719248.3|27
1623840710000|2021-06-16 10:51:50|720259.1|719259.1|720286|719286|720286|719286|720246.5|719246.5|24
1623840720000|2021-06-16 10:52:00|720272.6|719272.6|720265.2|719265.2|720275.6|719275.6|720265.2|719265.2|22
1623840730000|2021-06-16 10:52:10|720264.3|719264.3|720272.2|719272.2|720277.4|719277.4|720264.3|719264.3|17
1623840740000|2021-06-16 10:52:20|720269.5|719269.5|720271.6|719271.6|720278|719278|720252|719252|20
1623840750000|2021-06-16 10:52:30|720269|719269|720336.6|719336.6|720345.1|719345.1|720269|719269|34
1623840760000|2021-06-16 10:52:40|720341.3|719341.3|720338.5|719338.5|720343.9|719343.9|720335.5|719335.5|31
1623840770000|2021-06-16 10:52:50|720337.6|719337.6|720346.5|719346.5|720348.8|719348.8|720337.6|719337.6|20
1623840780000|2021-06-16 10:53:00|720346.3|719346.3|720413.2|719413.2|720414.4|719414.4|720342.4|719342.4|25
1623840790000|2021-06-16 10:53:10|720409.9|719409.9|720381.6|719381.6|720411.7|719411.7|720375.2|719375.2|28
1623840800000|2021-06-16 10:53:20|720382.8|719382.8|720415.8|719415.8|720427.2|719427.2|720379.2|719379.2|27
1623840810000|2021-06-16 10:53:30|720420.7|719420.7|720399.6|719399.6|720420.7|719420.7|720394|719394|27
1623840820000|2021-06-16 10:53:40|720393.3|719393.3|720419|719419|720426.7|719426.7|720393.3|719393.3|24
1623840830000|2021-06-16 10:53:50|720420|719420|720413.9|719413.9|720420.4|719420.4|720412.4|719412.4|19
1623840840000|2021-06-16 10:54:00|720413.7|719413.7|720390.8|719390.8|720414.8|719414.8|720381.3|719381.3|23
1623840850000|2021-06-16 10:54:10|720377.8|719377.8|720380.7|719380.7|720392.8|719392.8|720377.8|719377.8|29
1623840860000|2021-06-16 10:54:20|720377.2|719377.2|720315.7|719315.7|720392.2|719392.2|720305.6|719305.6|27
1623840870000|2021-06-16 10:54:30|720316.3|719316.3|720323.2|719323.2|720345.9|719345.9|720307.8|719307.8|28
1623840880000|2021-06-16 10:54:40|720322.3|719322.3|720310.4|719310.4|720329.7|719329.7|720310|719310|26
1623840890000|2021-06-16 10:54:50|720311.9|719311.9|720363.9|719363.9|720366.3|719366.3|720305.7|719305.7|18
1623840900000|2021-06-16 10:55:00|720372.1|719372.1|720380|719380|720394.5|719394.5|720372.1|719372.1|18
1623840910000|2021-06-16 10:55:10|720380.1|719380.1|720406.5|719406.5|720409|719409|720380.1|719380.1|25
1623840920000|2021-06-16 10:55:20|720408.1|719408.1|720385.6|719385.6|720880.5|719416|720368.6|718880.5|29
1623840930000|2021-06-16 10:55:30|720382.3|719382.3|720375.3|719375.3|720393|719393|720371.2|719371.2|26
1623840940000|2021-06-16 10:55:40|720382.4|719382.4|720377.8|719377.8|720395.8|719395.8|720372.8|719372.8|24
1623840950000|2021-06-16 10:55:50|720374.8|719374.8|720375.8|719375.8|720383.5|719383.5|720374.8|719374.8|20
1623840960000|2021-06-16 10:56:00|720378.8|719378.8|720383.4|719383.4|720396.4|719396.4|720371.1|719371.1|28
1623840970000|2021-06-16 10:56:10|720382.5|719382.5|720393.1|719393.1|720401.3|719401.3|720380.7|719380.7|20
1623840980000|2021-06-16 10:56:20|720398.3|719398.3|720435.4|719435.4|720437.3|719437.3|720390.6|719390.6|25
1623840990000|2021-06-16 10:56:30|720430.2|719430.2|720426.7|719426.7|720433.4|719433.4|720426.7|719426.7|20
1623841000000|2021-06-16 10:56:40|720432.3|719432.3|720406.9|719406.9|720432.3|719432.3|720404|719404|20
1623841010000|2021-06-16 10:56:50|720411.8|719411.8|720412.8|719412.8|720414.1|719414.1|720406.3|719406.3|21
1623841020000|2021-06-16 10:57:00|720402.2|719402.2|720395.7|719395.7|720403|719403|720390.9|719390.9|30
1623841030000|2021-06-16 10:57:10|720392.2|719392.2|720399|719399|720405.7|719405.7|720392.2|719392.2|18
1623841040000|2021-06-16 10:57:20|720398.6|719398.6|720322.6|719322.6|720400.1|719400.1|720322.6|719322.6|27
1623841050000|2021-06-16 10:57:30|720315.9|719315.9|720298.2|719298.2|720319.2|719319.2|720291.7|719291.7|26
1623841060000|2021-06-16 10:57:40|720294.6|719294.6|720315.4|719315.4|720316.2|719316.2|720294.6|719294.6|30
1623841070000|2021-06-16 10:57:50|720311.7|719311.7|720333.3|719333.3|720333.3|719333.3|720300.1|719300.1|22
1623841080000|2021-06-16 10:58:00|720337.6|719337.6|720333.6|719333.6|720839.9|719357.4|720329.5|718839.9|14
1623841090000|2021-06-16 10:58:10|720335.2|719335.2|720325.6|719325.6|720338.1|719338.1|720322.2|719322.2|17
1623841100000|2021-06-16 10:58:20|720326.9|719326.9|720323.5|719323.5|720330|719330|720320.8|719320.8|20
1623841110000|2021-06-16 10:58:30|720318.4|719318.4|720318.1|719318.1|720320.8|719320.8|720310.7|719310.7|26
1623841120000|2021-06-16 10:58:40|720316.4|719316.4|720314.6|719314.6|720319.1|719319.1|720306|719306|19
1623841130000|2021-06-16 10:58:50|720316.4|719316.4|720295.4|719295.4|720321|719321|720295|719295|29
1623841140000|2021-06-16 10:59:00|720286.2|719286.2|720267.9|719267.9|720290.1|719290.1|720267.9|719267.9|24
1623841150000|2021-06-16 10:59:10|720274|719274|720273.7|719273.7|720276.7|719276.7|720267.7|719267.7|22
1623841160000|2021-06-16 10:59:20|720274.8|719274.8|720256.9|719256.9|720282.1|719282.1|720256.9|719256.9|29
1623841170000|2021-06-16 10:59:30|720253.4|719253.4|720142.6|719142.6|720257.3|719257.3|720135.5|719135.5|30
1623841180000|2021-06-16 10:59:40|720142.2|719142.2|720168.7|719168.7|720168.7|719168.7|720141.6|719141.6|22
1623841190000|2021-06-16 10:59:50|720669.6|718669.6|720709.1|718709.1|720721.6|718721.6|720657.8|718657.8|31
1623841200000|2021-06-16 11:00:00|720709.7|718709.7|720205.7|719205.7|720709.7|719216.5|720205.7|718697.5|31
1623841210000|2021-06-16 11:00:10|720203.2|719203.2|720160.2|719160.2|720667.2|719210.8|720152.5|718648.9|28
1623841220000|2021-06-16 11:00:20|720157.4|719157.4|720218.8|719218.8|720616.3|719222|720130.1|718616.3|27
1623841230000|2021-06-16 11:00:30|720212.4|719212.4|720220.8|719220.8|720237.9|719237.9|720206.7|719206.7|25
1623841240000|2021-06-16 11:00:40|720217.5|719217.5|720199.9|719199.9|720221.6|719221.6|720195.6|719195.6|22
1623841250000|2021-06-16 11:00:50|720198.4|719198.4|720261.5|719261.5|720265|719265|720194.9|719194.9|28
1623841260000|2021-06-16 11:01:00|720256.9|719256.9|720220.2|719220.2|720736.8|719256.9|720216|718724.1|24
1623841270000|2021-06-16 11:01:10|720223.7|719223.7|720224.8|719224.8|720245|719245|720218.9|719218.9|20
1623841280000|2021-06-16 11:01:20|720226.1|719226.1|720229.4|719229.4|720230.8|719230.8|720221.4|719221.4|16
1623841290000|2021-06-16 11:01:30|720229.5|719229.5|720166.9|719166.9|720231.5|719231.5|720158.4|719158.4|20
1623841300000|2021-06-16 11:01:40|720163.7|719163.7|720159.1|719159.1|720667.7|719177.6|720155.1|718649|22
1623841310000|2021-06-16 11:01:50|720158.7|719158.7|720192|719192|720195.1|719195.1|720158.7|719158.7|20
1623841320000|2021-06-16 11:02:00|720187.5|719187.5|720252.9|719252.9|720268.2|719268.2|720187.5|719187.5|30
1623841330000|2021-06-16 11:02:10|720254|719254|720278.2|719278.2|720281|719281|720248.3|719248.3|26
1623841340000|2021-06-16 11:02:20|720277.7|719277.7|720268.9|719268.9|720287.5|719287.5|720248|719248|24
1623841350000|2021-06-16 11:02:30|720262.9|719262.9|720245.8|719245.8|720265.7|719265.7|720244.2|719244.2|21
1623841360000|2021-06-16 11:02:40|720252|719252|720189|719189|720254.2|719254.2|720182.6|719182.6|20
1623841370000|2021-06-16 11:02:50|720178.5|719178.5|720244.1|719244.1|720747.9|719259.1|720178.5|718747.9|22
1623841380000|2021-06-16 11:03:00|720244.5|719244.5|720328.3|719328.3|720328.3|719328.3|720241.5|719241.5|21
1623841390000|2021-06-16 11:03:10|720331|719331|720299.4|719299.4|720331|719331|720258.4|719258.4|24
1623841400000|2021-06-16 11:03:20|720291.6|719291.6|720344.1|719344.1|720355|719355|720291.6|719291.6|25
1623841410000|2021-06-16 11:03:30|720334.7|719334.7|720259.8|719259.8|720334.7|719334.7|720256.6|719256.6|26
1623841420000|2021-06-16 11:03:40|720258.2|719258.2|720257.1|719257.1|720268.1|719268.1|720243.1|719243.1|21
1623841430000|2021-06-16 11:03:50|720257.2|719257.2|720335.9|719335.9|720339.6|719339.6|720256|719256|24
1623841440000|2021-06-16 11:04:00|720328.3|719328.3|720339.7|719339.7|720343.6|719343.6|720323.6|719323.6|28
1623841450000|2021-06-16 11:04:10|720338.5|719338.5|720290|719290|720341.8|719341.8|720281.6|719281.6|19
1623841460000|2021-06-16 11:04:20|720286.3|719286.3|720295|719295|720308.5|719308.5|720286.3|719286.3|15
1623841470000|2021-06-16 11:04:30|720293.7|719293.7|720304.2|719304.2|720307.1|719307.1|720293.7|719293.7|20
1623841480000|2021-06-16 11:04:40|720307.1|719307.1|720307.9|719307.9|720308.3|719308.3|720304.3|719304.3|15
1623841490000|2021-06-16 11:04:50|720305|719305|720323.5|719323.5|720326.9|719326.9|720305|719305|17
1623841500000|2021-06-16 11:05:00|720323.2|719323.2|720333.3|719333.3|720361.1|719361.1|720320.1|719320.1|30
1623841510000|2021-06-16 11:05:10|720332.4|719332.4|720336.3|719336.3|720338|719338|720332.4|719332.4|17
1623841520000|2021-06-16 11:05:20|720337.1|719337.1|720356.5|719356.5|720357|719357|720333.7|719333.7|21
1623841530000|2021-06-16 11:05:30|720340.6|719340.6|720319.4|719319.4|720342.6|719342.6|720284.4|719284.4|31
1623841540000|2021-06-16 11:05:40|720314.3|719314.3|720349.8|719349.8|720359.7|719359.7|720298.1|719298.1|34
1623841550000|2021-06-16 11:05:50|720349.2|719349.2|720351.4|719351.4|720383.5|719383.5|720326.5|719326.5|30
1623841560000|2021-06-16 11:06:00|720349|719349|720403.3|719403.3|720406.8|719406.8|720349|719349|25
1623841570000|2021-06-16 11:06:10|720402.9|719402.9|720381.6|719381.6|720406.9|719406.9|720374.6|719374.6|28
1623841580000|2021-06-16 11:06:20|720376.6|719376.6|720413.1|719413.1|720413.1|719413.1|720372.4|719372.4|28
1623841590000|2021-06-16 11:06:30|720407.8|719407.8|720403.9|719403.9|720421|719421|720396.1|719396.1|28
1623841600000|2021-06-16 11:06:40|720406|719406|720394.3|719394.3|720406|719406|720387.7|719387.7|30
1623841610000|2021-06-16 11:06:50|720394.6|719394.6|720406.1|719406.1|720408.3|719408.3|720394.6|719394.6|19
1623841620000|2021-06-16 11:07:00|720399.1|719399.1|720407.1|719407.1|720407.1|719407.1|720398.2|719398.2|23
1623841630000|2021-06-16 11:07:10|720406.9|719406.9|720401.6|719401.6|720410.3|719410.3|720397.2|719397.2|19
1623841640000|2021-06-16 11:07:20|720402|719402|720397.3|719397.3|720407.8|719407.8|720377|719377|21
1623841650000|2021-06-16 11:07:30|720397.8|719397.8|720421.3|719421.3|720421.3|719421.3|720397.8|719397.8|26
1623841660000|2021-06-16 11:07:40|720422.9|719422.9|720432|719432|720441.9|719441.9|720414.7|719414.7|19
1623841670000|2021-06-16 11:07:50|720419.6|719419.6|720425.3|719425.3|720430.2|719430.2|720416|719416|19
1623841680000|2021-06-16 11:08:00|720422.6|719422.6|720432.9|719432.9|720446.4|719446.4|720422.1|719422.1|29
1623841690000|2021-06-16 11:08:10|720425.9|719425.9|720412.6|719412.6|720434.4|719434.4|720408.2|719408.2|19
1623841700000|2021-06-16 11:08:20|720411.8|719411.8|720379.3|719379.3|720414.2|719414.2|720370.5|719370.5|29
1623841710000|2021-06-16 11:08:30|720377|719377|720380.5|719380.5|720382.5|719382.5|720374.8|719374.8|21
1623841720000|2021-06-16 11:08:40|720383.9|719383.9|720339.2|719339.2|720383.9|719383.9|720334.3|719334.3|35
1623841730000|2021-06-16 11:08:50|720339.5|719339.5|720379.6|719379.6|720386.7|719386.7|720339.5|719339.5|32
1623841740000|2021-06-16 11:09:00|720381.8|719381.8|720368.3|719368.3|720394.8|719394.8|720360.1|719360.1|35
1623841750000|2021-06-16 11:09:10|720366.9|719366.9|720384.9|719384.9|720385.3|719385.3|720337.5|719337.5|35
1623841760000|2021-06-16 11:09:20|720385.9|719385.9|720402.2|719402.2|720406.4|719406.4|720381|719381|27
1623841770000|2021-06-16 11:09:30|720400.4|719400.4|720421.5|719421.5|720438.2|719438.2|720399.7|719399.7|21
1623841780000|2021-06-16 11:09:40|720421.6|719421.6|720429|719429|720436.2|719436.2|720420.1|719420.1|23
1623841790000|2021-06-16 11:09:50|720432.8|719432.8|720434.5|719434.5|720442.3|719442.3|720427|719427|18
1623841800000|2021-06-16 11:10:00|720439.2|719439.2|720433.1|719433.1|720439.2|719439.2|720428.6|719428.6|20
1623841810000|2021-06-16 11:10:10|720431.3|719431.3|720388.4|719388.4|720431.3|719431.3|720370.6|719370.6|26
1623841820000|2021-06-16 11:10:20|720389.3|719389.3|720375.6|719375.6|720389.3|719389.3|720370.2|719370.2|20
1623841830000|2021-06-16 11:10:30|720371.1|719371.1|720377.6|719377.6|720384|719384|720369.6|719369.6|16
1623841840000|2021-06-16 11:10:40|720374.7|719374.7|720356.7|719356.7|720382|719382|720341.3|719341.3|20
1623841850000|2021-06-16 11:10:50|720347.1|719347.1|720348.7|719348.7|720359.4|719359.4|720347.1|719347.1|16
1623841860000|2021-06-16 11:11:00|720348.4|719348.4|720362|719362|720379.2|719379.2|720348.4|719348.4|23
1623841870000|2021-06-16 11:11:10|720362.8|719362.8|720346.8|719346.8|720369.9|719369.9|720339.9|719339.9|30
1623841880000|2021-06-16 11:11:20|720348.4|719348.4|720356.9|719356.9|720362.1|719362.1|720345.7|719345.7|25
1623841890000|2021-06-16 11:11:30|720351.3|719351.3|720393.1|719393.1|720393.2|719393.2|720351.3|719351.3|34
1623841900000|2021-06-16 11:11:40|720389.4|719389.4|720395.5|719395.5|720401|719401|720376|719376|33
1623841910000|2021-06-16 11:11:50|720397.6|719397.6|720395.1|719395.1|720414.9|719414.9|720393|719393|20
1623841920000|2021-06-16 11:12:00|720396|719396|720396.8|719396.8|720404.8|719404.8|720385|719385|22
1623841930000|2021-06-16 11:12:10|720397|719397|720388.4|719388.4|720405.5|719405.5|720386.9|719386.9|23
1623841940000|2021-06-16 11:12:20|720398.1|719398.1|720397.1|719397.1|720402.3|719402.3|720395.8|719395.8|21
1623841950000|2021-06-16 11:12:30|720393.9|719393.9|720394.4|719394.4|720404|719404|720386.8|719386.8|23
1623841960000|2021-06-16 11:12:40|720401.8|719401.8|720418.2|719418.2|720422.5|719422.5|720396.7|719396.7|26
1623841970000|2021-06-16 11:12:50|720416.4|719416.4|720417.1|719417.1|720420.5|719420.5|720411.6|719411.6|21
1623841980000|2021-06-16 11:13:00|720411.2|719411.2|720420.5|719420.5|720423.2|719423.2|720411.2|719411.2|17
1623841990000|2021-06-16 11:13:10|720417.2|719417.2|720410.8|719410.8|720417.7|719417.7|720397|719397|21
1623842000000|2021-06-16 11:13:20|720406.6|719406.6|720414.2|719414.2|720416.7|719416.7|720402.6|719402.6|21
1623842010000|2021-06-16 11:13:30|720406.8|719406.8|720421.6|719421.6|720423.8|719423.8|720406.8|719406.8|22
1623842020000|2021-06-16 11:13:40|720415.5|719415.5|720403.6|719403.6|720418.1|719418.1|720394.2|719394.2|16
1623842030000|2021-06-16 11:13:50|720397.2|719397.2|720387|719387|720399.3|719399.3|720383.7|719383.7|25
1623842040000|2021-06-16 11:14:00|720385.6|719385.6|720392.8|719392.8|720399.2|719399.2|720383|719383|14
1623842050000|2021-06-16 11:14:10|720391.4|719391.4|720386.1|719386.1|720400.2|719400.2|720386.1|719386.1|18
1623842060000|2021-06-16 11:14:20|720387.4|719387.4|720291.8|719291.8|720394|719394|720291.8|719291.8|29
1623842070000|2021-06-16 11:14:30|720279.9|719279.9|720298.3|719298.3|720300.7|719300.7|720278.2|719278.2|29
1623842080000|2021-06-16 11:14:40|720301.2|719301.2|720287.1|719287.1|720316.6|719316.6|720287.1|719287.1|26
1623842090000|2021-06-16 11:14:50|720294.7|719294.7|720271.7|719271.7|720297|719297|720249.9|719249.9|30
1623842100000|2021-06-16 11:15:00|720265.6|719265.6|720212.3|719212.3|720265.7|719265.7|720209.9|719209.9|32
1623842110000|2021-06-16 11:15:10|720208.3|719208.3|720222|719222|720228.6|719228.6|720208.3|719208.3|23
1623842120000|2021-06-16 11:15:20|720220.9|719220.9|720227.7|719227.7|720235.1|719235.1|720171.5|719171.5|29
1623842130000|2021-06-16 11:15:30|720175.1|719175.1|720268.8|719268.8|720269.4|719269.4|720156.8|719156.8|31
1623842140000|2021-06-16 11:15:40|720266.4|719266.4|720256.8|719256.8|720266.4|719266.4|720250.4|719250.4|15
1623842150000|2021-06-16 11:15:50|720261|719261|720282.5|719282.5|720345|719345|720261|719261|33
1623842160000|2021-06-16 11:16:00|720280.3|719280.3|720309.9|719309.9|720315.1|719315.1|720278.3|719278.3|22
1623842170000|2021-06-16 11:16:10|720315.2|719315.2|720316.2|719316.2|720367.4|719367.4|720291.5|719291.5|32
1623842180000|2021-06-16 11:16:20|720312|719312|720390.2|719390.2|720390.2|719390.2|720278.5|719278.5|24
1623842190000|2021-06-16 11:16:30|720374.8|719374.8|720396.3|719396.3|720406.8|719406.8|720372.5|719372.5|28
1623842200000|2021-06-16 11:16:40|720394.5|719394.5|720389.8|719389.8|720400.7|719400.7|720377.5|719377.5|24
1623842210000|2021-06-16 11:16:50|720390.8|719390.8|720382.6|719382.6|720392|719392|720374.2|719374.2|16
1623842220000|2021-06-16 11:17:00|720385.3|719385.3|720409.6|719409.6|720411.8|719411.8|720382.4|719382.4|31
1623842230000|2021-06-16 11:17:10|720407.5|719407.5|720400.9|719400.9|720424.4|719424.4|720341|719341|28
1623842240000|2021-06-16 11:17:20|720483.2|719483.2|720502.3|719502.3|720513.9|719513.9|720483.2|719483.2|31
1623842250000|2021-06-16 11:17:30|720510.5|719510.5|720509.2|719509.2|720515.4|719515.4|720499.7|719499.7|25
1623842260000|2021-06-16 11:17:40|720507|719507|720482.1|719482.1|720526|719526|720466.7|719466.7|30
1623842270000|2021-06-16 11:17:50|720482.9|719482.9|720484.5|719484.5|720492.4|719492.4|720470.6|719470.6|19
1623842280000|2021-06-16 11:18:00|720486.5|719486.5|720496.2|719496.2|720498.9|719498.9|720476.6|719476.6|28
1623842290000|2021-06-16 11:18:10|720494|719494|720494.1|719494.1|720514.5|719514.5|720484.9|719484.9|27
1623842300000|2021-06-16 11:18:20|720494.9|719494.9|720501.6|719501.6|720505.9|719505.9|720483.8|719483.8|23
1623842310000|2021-06-16 11:18:30|720505.7|719505.7|720503.8|719503.8|720505.7|719505.7|720497.7|719497.7|20
1623842320000|2021-06-16 11:18:40|720503.2|719503.2|720480|719480|720985|719505.6|720478.4|718977.2|30
1623842330000|2021-06-16 11:18:50|720479|719479|720391.4|719391.4|720487.8|719487.8|720390.1|719390.1|29
1623842340000|2021-06-16 11:19:00|720394.3|719394.3|720380.5|719380.5|720394.3|719394.3|720375.7|719375.7|20
1623842350000|2021-06-16 11:19:10|720381.7|719381.7|720321.9|719321.9|720399.5|719399.5|720319.2|719319.2|29
1623842360000|2021-06-16 11:19:20|720321.2|719321.2|720307.7|719307.7|720329.6|719329.6|720304.4|719304.4|24
1623842370000|2021-06-16 11:19:30|720307.8|719307.8|720310.5|719310.5|720330.7|719330.7|720307.8|719307.8|27
1623842380000|2021-06-16 11:19:40|720333.7|719333.7|720334.2|719334.2|720334.5|719334.5|720317.8|719317.8|23
1623842390000|2021-06-16 11:19:50|720335|719335|720311.1|719311.1|720335.1|719335.1|720301.2|719301.2|21
1623842400000|2021-06-16 11:20:00|720311.5|719311.5|720316.2|719316.2|720316.2|719316.2|720308|719308|23
1623842410000|2021-06-16 11:20:10|720316|719316|720305.1|719305.1|720346.5|719346.5|720301.4|719301.4|24
1623842420000|2021-06-16 11:20:20|720291.7|719291.7|720298.1|719298.1|720303|719303|720258.9|719258.9|25
1623842430000|2021-06-16 11:20:30|720298.6|719298.6|720305.5|719305.5|720333.8|719333.8|720295.8|719295.8|25
1623842440000|2021-06-16 11:20:40|720300.2|719300.2|720299.9|719299.9|720323.2|719323.2|720293.2|719293.2|24
1623842450000|2021-06-16 11:20:50|720296.1|719296.1|720324.7|719324.7|720335|719335|720296.1|719296.1|25
1623842460000|2021-06-16 11:21:00|720323.4|719323.4|720325.1|719325.1|720328.8|719328.8|720311|719311|29
1623842470000|2021-06-16 11:21:10|720326.5|719326.5|720323|719323|720327.2|719327.2|720322.5|719322.5|15
1623842480000|2021-06-16 11:21:20|720317.5|719317.5|720298.2|719298.2|720317.5|719317.5|720295|719295|26
1623842490000|2021-06-16 11:21:30|720300|719300|720338.8|719338.8|720368.2|719368.2|720296.1|719296.1|26
1623842500000|2021-06-16 11:21:40|720343.4|719343.4|720251.9|719251.9|720372.6|719372.6|720247.1|719247.1|34
1623842510000|2021-06-16 11:21:50|720251.3|719251.3|720266.7|719266.7|720266.7|719266.7|720250.1|719250.1|21
1623842520000|2021-06-16 11:22:00|720272.6|719272.6|720296.5|719296.5|720296.5|719296.5|720264.8|719264.8|21
1623842530000|2021-06-16 11:22:10|720297.3|719297.3|720289.4|719289.4|720302.8|719302.8|720281.6|719281.6|25
1623842540000|2021-06-16 11:22:20|720288.1|719288.1|720243.4|719243.4|720288.1|719288.1|720242.7|719242.7|25
1623842550000|2021-06-16 11:22:30|720222.5|719222.5|720267.8|719267.8|720267.8|719267.8|720188.7|719188.7|31
1623842560000|2021-06-16 11:22:40|720270.8|719270.8|720271.8|719271.8|720271.8|719271.8|720244|719244|32
1623842570000|2021-06-16 11:22:50|720269.2|719269.2|720278.3|719278.3|720285.2|719285.2|720268.4|719268.4|27
1623842580000|2021-06-16 11:23:00|720279.1|719279.1|720283.5|719283.5|720296.4|719296.4|720279.1|719279.1|25
1623842590000|2021-06-16 11:23:10|720284.8|719284.8|720286.1|719286.1|720287.6|719287.6|720273|719273|24
1623842600000|2021-06-16 11:23:20|720287.1|719287.1|720283.1|719283.1|720307.7|719307.7|720282.9|719282.9|19
1623842610000|2021-06-16 11:23:30|720288.7|719288.7|720289.1|719289.1|720304|719304|720288.3|719288.3|19
1623842620000|2021-06-16 11:23:40|720288.7|719288.7|720289.6|719289.6|720296.8|719296.8|720285.6|719285.6|14
1623842630000|2021-06-16 11:23:50|720290.9|719290.9|720282.4|719282.4|720295.3|719295.3|720271.1|719271.1|24
1623842640000|2021-06-16 11:24:00|720281.4|719281.4|720279.8|719279.8|720304.1|719304.1|720273|719273|27
1623842650000|2021-06-16 11:24:10|720279.7|719279.7|720272.3|719272.3|720280.1|719280.1|720263.1|719263.1|27
1623842660000|2021-06-16 11:24:20|720270.9|719270.9|720274.6|719274.6|720275.8|719275.8|720263.7|719263.7|22
1623842670000|2021-06-16 11:24:30|720273.8|719273.8|720249.4|719249.4|720274.5|719274.5|720237.2|719237.2|23
1623842680000|2021-06-16 11:24:40|720249.6|719249.6|720262.7|719262.7|720325.6|719325.6|720249.6|719249.6|29
1623842690000|2021-06-16 11:24:50|720262.5|719262.5|720252.4|719252.4|720294|719294|720204.2|719204.2|35
1623842700000|2021-06-16 11:25:00|720250.5|719250.5|720243.6|719243.6|720251.8|719251.8|720235|719235|27
1623842710000|2021-06-16 11:25:10|720244.3|719244.3|720280.3|719280.3|720280.6|719280.6|720244.3|719244.3|33
1623842720000|2021-06-16 11:25:20|720279.8|719279.8|720245.9|719245.9|720297.6|719297.6|720243.7|719243.7|29
1623842730000|2021-06-16 11:25:30|720247.6|719247.6|720314|719314|720319.9|719319.9|720238.1|719238.1|31
1623842740000|2021-06-16 11:25:40|720312.6|719312.6|720287.7|719287.7|720312.6|719312.6|720276.9|719276.9|22
1623842750000|2021-06-16 11:25:50|720287.8|719287.8|720297|719297|720307.1|719307.1|720282.5|719282.5|22
1623842760000|2021-06-16 11:26:00|720296|719296|720250.5|719250.5|720296|719296|720249.9|719249.9|27
1623842770000|2021-06-16 11:26:10|720251.9|719251.9|720282.2|719282.2|720282.2|719282.2|720249.4|719249.4|21
1623842780000|2021-06-16 11:26:20|720277.6|719277.6|720287.8|719287.8|720287.8|719287.8|720273.2|719273.2|20
1623842790000|2021-06-16 11:26:30|720293.9|719293.9|720290.8|719290.8|720299.7|719299.7|720286.5|719286.5|27
1623842800000|2021-06-16 11:26:40|720290.3|719290.3|720334.4|719334.4|720336|719336|720290|719290|25
1623842810000|2021-06-16 11:26:50|720333.3|719333.3|720321|719321|720333.5|719333.5|720297.8|719297.8|30
1623842820000|2021-06-16 11:27:00|720321.6|719321.6|720355.8|719355.8|720372.3|719372.3|720321.6|719321.6|33
1623842830000|2021-06-16 11:27:10|720356.2|719356.2|720383.9|719383.9|720390.9|719390.9|720356.2|719356.2|30
1623842840000|2021-06-16 11:27:20|720382.1|719382.1|720378.8|719378.8|720398.2|719398.2|720378.8|719378.8|20
1623842850000|2021-06-16 11:27:30|720385.2|719385.2|720406.9|719406.9|720412.4|719412.4|720379.3|719379.3|19
1623842860000|2021-06-16 11:27:40|720404.7|719404.7|720436|719436|720444.7|719444.7|720398.5|719398.5|27
1623842870000|2021-06-16 11:27:50|720440.5|719440.5|720429.2|719429.2|720440.5|719440.5|720413.8|719413.8|24
1623842880000|2021-06-16 11:28:00|720417.6|719417.6|720424.9|719424.9|720439.9|719439.9|720417.6|719417.6|26
1623842890000|2021-06-16 11:28:10|720418|719418|720447|719447|720447|719447|720417.5|719417.5|20
1623842900000|2021-06-16 11:28:20|720446.9|719446.9|720444.3|719444.3|720446.9|719446.9|720437.3|719437.3|16
1623842910000|2021-06-16 11:28:30|720443.5|719443.5|720298.3|719298.3|720443.5|719443.5|720298.3|719298.3|34
1623842920000|2021-06-16 11:28:40|720299.4|719299.4|720166.9|719166.9|720299.4|719299.4|720166.9|719166.9|37
1623842930000|2021-06-16 11:28:50|720163.3|719163.3|720147|719147|720166.3|719166.3|720077|719077|34
1623842940000|2021-06-16 11:29:00|720156.3|719156.3|720646.1|718646.1|720646.1|719189.3|720134.8|718643.8|31
1623842950000|2021-06-16 11:29:10|720646.4|718646.4|720139.9|719139.9|720646.4|719156.7|720122.7|718632.2|33
1623842960000|2021-06-16 11:29:20|720138.9|719138.9|720140.4|719140.4|720627.9|719160.2|720119.8|718620.7|33
1623842970000|2021-06-16 11:29:30|720137.4|719137.4|720196.5|719196.5|720196.5|719196.5|720134.9|719134.9|28
1623842980000|2021-06-16 11:29:40|720210.2|719210.2|720202.4|719202.4|720218.2|719218.2|720196|719196|30
1623842990000|2021-06-16 11:29:50|720201.9|719201.9|720184.2|719184.2|720252.6|719252.6|720183.8|719183.8|31
1623843000000|2021-06-16 11:30:00|720198|719198|720193.7|719193.7|720203.3|719203.3|720185.2|719185.2|37
1623843010000|2021-06-16 11:30:10|720195.6|719195.6|720188.9|719188.9|720229.8|719229.8|720172.5|719172.5|36
1623843020000|2021-06-16 11:30:20|720189.2|719189.2|720172.3|719172.3|720210|719210|720170.9|719170.9|35
1623843030000|2021-06-16 11:30:30|720172.8|719172.8|720147.4|719147.4|720186.2|719186.2|720144.9|719144.9|35
1623843040000|2021-06-16 11:30:40|720148.6|719148.6|720152|719152|720172.8|719172.8|720097.1|719097.1|35
1623843050000|2021-06-16 11:30:50|720154|719154|720104.8|719104.8|720170.5|719170.5|720104.8|719104.8|24
1623843060000|2021-06-16 11:31:00|720103|719103|720105|719105|720600|719111.9|720092.4|718592.6|30
1623843070000|2021-06-16 11:31:10|720107.1|719107.1|720572.7|718572.7|720589.2|719107.1|720081.2|718572.7|31
1623843080000|2021-06-16 11:31:20|720579.8|718579.8|720101.3|719101.3|720579.8|719120.4|720071.1|718575.8|28
1623843090000|2021-06-16 11:31:30|720101.2|719101.2|720130.3|719130.3|720135.6|719135.6|720098.3|719098.3|26
1623843100000|2021-06-16 11:31:40|720130.9|719130.9|720159.3|719159.3|720187.8|719187.8|720129.9|719129.9|35
1623843110000|2021-06-16 11:31:50|720161.7|719161.7|720151|719151|720183.8|719183.8|720145.4|719145.4|27
1623843120000|2021-06-16 11:32:00|720145.9|719145.9|720153|719153|720168.4|719168.4|720120.5|719120.5|28
1623843130000|2021-06-16 11:32:10|720146.6|719146.6|720158.3|719158.3|720160.5|719160.5|720146.6|719146.6|23
1623843140000|2021-06-16 11:32:20|720146.4|719146.4|720143.5|719143.5|720147.7|719147.7|720138.5|719138.5|23
1623843150000|2021-06-16 11:32:30|720143.4|719143.4|720162.6|719162.6|720169.6|719169.6|720143.4|719143.4|26
1623843160000|2021-06-16 11:32:40|720162.9|719162.9|720161|719161|720165.3|719165.3|720159.2|719159.2|15
1623843170000|2021-06-16 11:32:50|720161.2|719161.2|720176.7|719176.7|720179|719179|720161.2|719161.2|24
1623843180000|2021-06-16 11:33:00|720177|719177|720182.7|719182.7|720192.4|719192.4|720177|719177|25
1623843190000|2021-06-16 11:33:10|720184.1|719184.1|720343.5|719343.5|720344.3|719344.3|720184.1|719184.1|40
1623843200000|2021-06-16 11:33:20|720342.4|719342.4|720319.9|719319.9|720345.1|719345.1|720314.4|719314.4|28
1623843210000|2021-06-16 11:33:30|720318.7|719318.7|720265.6|719265.6|720319|719319|720265.6|719265.6|26
1623843220000|2021-06-16 11:33:40|720262|719262|720303.1|719303.1|720303.1|719303.1|720262|719262|23
1623843230000|2021-06-16 11:33:50|720301.9|719301.9|720321.7|719321.7|720322.7|719322.7|720296.1|719296.1|24
1623843240000|2021-06-16 11:34:00|720315|719315|720315.1|719315.1|720320.6|719320.6|720300.1|719300.1|24
1623843250000|2021-06-16 11:34:10|720315.4|719315.4|720324.4|719324.4|720329.6|719329.6|720314.6|719314.6|27
1623843260000|2021-06-16 11:34:20|720325.5|719325.5|720321.3|719321.3|720335.7|719335.7|720305.2|719305.2|24
1623843270000|2021-06-16 11:34:30|720322.4|719322.4|720347.7|719347.7|720347.7|719347.7|720314.9|719314.9|33
1623843280000|2021-06-16 11:34:40|720342.7|719342.7|720354.4|719354.4|720359.7|719359.7|720338.4|719338.4|23
1623843290000|2021-06-16 11:34:50|720357.5|719357.5|720354.9|719354.9|720360.6|719360.6|720349.8|719349.8|19
1623843300000|2021-06-16 11:35:00|720355|719355|720349.1|719349.1|720355|719355|720322.1|719322.1|28
1623843310000|2021-06-16 11:35:10|720352.6|719352.6|720346.7|719346.7|720357.8|719357.8|720340.8|719340.8|24
1623843320000|2021-06-16 11:35:20|720349.3|719349.3|720366.2|719366.2|720378.5|719378.5|720346.5|719346.5|25
1623843330000|2021-06-16 11:35:30|720367.4|719367.4|720354.3|719354.3|720367.4|719367.4|720352.8|719352.8|28
1623843340000|2021-06-16 11:35:40|720353.1|719353.1|720341.4|719341.4|720368.1|719368.1|720317.4|719317.4|22
1623843350000|2021-06-16 11:35:50|720340.9|719340.9|720336.4|719336.4|720352.4|719352.4|720334.8|719334.8|26
1623843360000|2021-06-16 11:36:00|720337.6|719337.6|720337.3|719337.3|720354.2|719354.2|720333.9|719333.9|12
1623843370000|2021-06-16 11:36:10|720334.5|719334.5|720320.2|719320.2|720364.9|719364.9|720300.7|719300.7|28
1623843380000|2021-06-16 11:36:20|720313.8|719313.8|720333.4|719333.4|720337|719337|720313.1|719313.1|31
1623843390000|2021-06-16 11:36:30|720331|719331|720348|719348|720358.3|719358.3|720331|719331|21
1623843400000|2021-06-16 11:36:40|720347|719347|720348.2|719348.2|720348.5|719348.5|720344.9|719344.9|17
1623843410000|2021-06-16 11:36:50|720353.9|719353.9|720350|719350|720353.9|719353.9|720348.8|719348.8|17
1623843420000|2021-06-16 11:37:00|720351.4|719351.4|720383.6|719383.6|720386|719386|720351.1|719351.1|19
1623843430000|2021-06-16 11:37:10|720382.9|719382.9|720406.1|719406.1|720410.8|719410.8|720369.2|719369.2|25
1623843440000|2021-06-16 11:37:20|720402.3|719402.3|720403.9|719403.9|720410.6|719410.6|720400.4|719400.4|25
1623843450000|2021-06-16 11:37:30|720404.3|719404.3|720409.7|719409.7|720419.2|719419.2|720394|719394|34
1623843460000|2021-06-16 11:37:40|720414.4|719414.4|720407|719407|720415.6|719415.6|720400.7|719400.7|19
1623843470000|2021-06-16 11:37:50|720410|719410|720395|719395|720423.2|719423.2|720391.7|719391.7|23
1623843480000|2021-06-16 11:38:00|720402.2|719402.2|720380.6|719380.6|720402.2|719402.2|720379.5|719379.5|22
1623843490000|2021-06-16 11:38:10|720390.7|719390.7|720372.5|719372.5|720390.7|719390.7|720358.3|719358.3|20
1623843500000|2021-06-16 11:38:20|720362.9|719362.9|720348.6|719348.6|720372|719372|720341.7|719341.7|23
1623843510000|2021-06-16 11:38:30|720348.1|719348.1|720325.6|719325.6|720349.3|719349.3|720324.3|719324.3|20
1623843520000|2021-06-16 11:38:40|720324.9|719324.9|720299.9|719299.9|720328.3|719328.3|720299.9|719299.9|23
1623843530000|2021-06-16 11:38:50|720301.1|719301.1|720282.4|719282.4|720301.1|719301.1|720266.8|719266.8|29
1623843540000|2021-06-16 11:39:00|720286.4|719286.4|720321.3|719321.3|720321.3|719321.3|720281.8|719281.8|18
1623843550000|2021-06-16 11:39:10|720334.6|719334.6|720336|719336|720336.7|719336.7|720320.9|719320.9|15
1623843560000|2021-06-16 11:39:20|720332.9|719332.9|720304.4|719304.4|720332.9|719332.9|720290.6|719290.6|29
1623843570000|2021-06-16 11:39:30|720305.6|719305.6|720299.2|719299.2|720317.3|719317.3|720298.3|719298.3|19
1623843580000|2021-06-16 11:39:40|720315.2|719315.2|720476|719476|720489.2|719489.2|720315.2|719315.2|31
1623843590000|2021-06-16 11:39:50|720476.1|719476.1|720468.9|719468.9|720485|719485|720468.9|719468.9|14
1623843600000|2021-06-16 11:40:00|720476.5|719476.5|720472.6|719472.6|720476.9|719476.9|720468.1|719468.1|13
1623843610000|2021-06-16 11:40:10|720469.8|719469.8|720463.4|719463.4|720472.2|719472.2|720463.4|719463.4|15
1623843620000|2021-06-16 11:40:20|720469.4|719469.4|720477.9|719477.9|720486|719486|720469.4|719469.4|25
1623843630000|2021-06-16 11:40:30|720478.3|719478.3|720528.3|719528.3|720531.6|719531.6|720476.9|719476.9|23
1623843640000|2021-06-16 11:40:40|720527.6|719527.6|720535|719535|720535|719535|720521.4|719521.4|25
1623843650000|2021-06-16 11:40:50|720533.4|719533.4|720534|719534|720535.6|719535.6|720528.9|719528.9|24
1623843660000|2021-06-16 11:41:00|720542.6|719542.6|720511.5|719511.5|721009.6|719592.7|720510|719000.3|36
1623843670000|2021-06-16 11:41:10|720509.6|719509.6|720778.1|718778.1|720802.2|719509.6|720261.5|718774.5|39
1623843680000|2021-06-16 11:41:20|720763.7|718763.7|720327|719327|720826.9|719329.9|720253.3|718763.7|29
1623843690000|2021-06-16 11:41:30|720340.2|719340.2|720405.7|719405.7|720892|719405.7|720340.2|718886.7|29
1623843700000|2021-06-16 11:41:40|720424.4|719424.4|720357.6|719357.6|720932.6|719445.4|720352.8|718874.9|26
1623843710000|2021-06-16 11:41:50|720358.3|719358.3|720448.6|719448.6|720469.5|719469.5|720354.7|719354.7|27
1623843720000|2021-06-16 11:42:00|720448.1|719448.1|720437.3|719437.3|720452.7|719452.7|720437.3|719437.3|20
1623843730000|2021-06-16 11:42:10|720434.3|719434.3|720451.1|719451.1|720949.3|719461.9|720415.9|718948.9|28
1623843740000|2021-06-16 11:42:20|720474|719474|720505.6|719505.6|720982.1|719513.5|720472.2|718978.7|27
1623843750000|2021-06-16 11:42:30|720505.8|719505.8|720488.8|719488.8|720511.7|719511.7|720486.1|719486.1|26
1623843760000|2021-06-16 11:42:40|720487.2|719487.2|720465.8|719465.8|720488.5|719488.5|720457.3|719457.3|25
1623843770000|2021-06-16 11:42:50|720462.8|719462.8|720474.4|719474.4|720478|719478|720458.6|719458.6|24
1623843780000|2021-06-16 11:43:00|720470.7|719470.7|720514.7|719514.7|720519.4|719519.4|720470.7|719470.7|27
1623843790000|2021-06-16 11:43:10|720519.2|719519.2|720464.1|719464.1|720521.1|719521.1|720460.1|719460.1|28
1623843800000|2021-06-16 11:43:20|720463.6|719463.6|720469.3|719469.3|720472.6|719472.6|720462.3|719462.3|26
1623843810000|2021-06-16 11:43:30|720470.3|719470.3|720459.7|719459.7|720477.3|719477.3|720451.5|719451.5|34
1623843820000|2021-06-16 11:43:40|720455.2|719455.2|720478.6|719478.6|720482.8|719482.8|720445|719445|28
1623843830000|2021-06-16 11:43:50|720484|719484|720478.1|719478.1|720484|719484|720465.5|719465.5|26
1623843840000|2021-06-16 11:44:00|720475.7|719475.7|720581.3|719581.3|720590.9|719590.9|720473.9|719473.9|31
1623843850000|2021-06-16 11:44:10|720581.7|719581.7|720786.5|719786.5|720786.5|719786.5|720568.2|719568.2|37
1623843860000|2021-06-16 11:44:20|720791.1|719791.1|721409.2|719409.2|721429.4|719825.6|720774.4|719333.4|35
1623843870000|2021-06-16 11:44:30|721427.2|719427.2|720865.7|719865.7|721437.5|719906.7|720851.2|719406.1|37
1623843880000|2021-06-16 11:44:40|720864.8|719864.8|720920.2|719920.2|720920.4|719920.4|720864.8|719864.8|31
1623843890000|2021-06-16 11:44:50|720928.1|719928.1|720913.9|719913.9|721408.7|719928.1|720788.7|719398|33
1623843900000|2021-06-16 11:45:00|720924|719924|720877.7|719877.7|720928.8|719928.8|720877.7|719877.7|31
1623843910000|2021-06-16 11:45:10|720870.6|719870.6|720791.7|719791.7|721310.6|719870.6|720789.9|719307.5|30
1623843920000|2021-06-16 11:45:20|720788.6|719788.6|720740.9|719740.9|721211.3|719789.2|720681.9|719178|37
1623843930000|2021-06-16 11:45:30|720741.4|719741.4|721164.5|719164.5|721172.9|719743.5|720657.5|719153.3|29
1623843940000|2021-06-16 11:45:40|720666.2|719666.2|720643.2|719643.2|721167.7|719668.5|720635.9|719147|24
1623843950000|2021-06-16 11:45:50|720643.5|719643.5|721213.2|719213.2|721213.2|719693.8|720631.9|719147|28
1623843960000|2021-06-16 11:46:00|721202.6|719202.6|720763|719763|721252|719763.1|720702.5|719195.3|32
1623843970000|2021-06-16 11:46:10|720750.4|719750.4|720771.9|719771.9|721272.2|719774.6|720750.4|719256|24
1623843980000|2021-06-16 11:46:20|720773.3|719773.3|720757.6|719757.6|720777.9|719777.9|720757.6|719757.6|20
1623843990000|2021-06-16 11:46:30|720762.6|719762.6|720771.4|719771.4|720776|719776|720760.6|719760.6|23
1623844000000|2021-06-16 11:46:40|720772.1|719772.1|720806|719806|720809.8|719809.8|720762.8|719762.8|26
1623844010000|2021-06-16 11:46:50|720813.5|719813.5|720905.9|719905.9|720918.4|719918.4|720806.7|719806.7|29
1623844020000|2021-06-16 11:47:00|720905.2|719905.2|720893.8|719893.8|720907.5|719907.5|720878.5|719878.5|24
1623844030000|2021-06-16 11:47:10|720895|719895|720892.8|719892.8|720895|719895|720841.6|719841.6|28
1623844040000|2021-06-16 11:47:20|720899.6|719899.6|720892.7|719892.7|720910|719910|720886.2|719886.2|33
1623844050000|2021-06-16 11:47:30|720871.6|719871.6|720875|719875|720893.7|719893.7|720840.5|719840.5|27
1623844060000|2021-06-16 11:47:40|720892.1|719892.1|720794.5|719794.5|720914.9|719914.9|720771.3|719771.3|27
1623844070000|2021-06-16 11:47:50|720791.3|719791.3|720681.5|719681.5|720791.3|719791.3|720678|719678|29
1623844080000|2021-06-16 11:48:00|720682.4|719682.4|720739.5|719739.5|720802.2|719802.2|720663.5|719663.5|29
1623844090000|2021-06-16 11:48:10|720738.9|719738.9|720737|719737|720754|719754|720732.8|719732.8|23
1623844100000|2021-06-16 11:48:20|720735.8|719735.8|720636|719636|721229.5|719745.6|720630.4|719219.4|33
1623844110000|2021-06-16 11:48:30|720619.8|719619.8|720596|719596|720622.6|719622.6|720573.6|719573.6|27
1623844120000|2021-06-16 11:48:40|720592|719592|720575|719575|720594.2|719594.2|720564.4|719564.4|24
1623844130000|2021-06-16 11:48:50|720573.6|719573.6|720481.5|719481.5|720574.2|719574.2|720471.9|719471.9|31
1623844140000|2021-06-16 11:49:00|720481.3|719481.3|720425.3|719425.3|720504.4|719504.4|720422|719422|30
1623844150000|2021-06-16 11:49:10|720428.7|719428.7|720399.4|719399.4|720433|719433|720395.3|719395.3|24
1623844160000|2021-06-16 11:49:20|720401|719401|720287|719287|720793.4|719406.4|720283.1|718778.8|28
1623844170000|2021-06-16 11:49:30|720287.8|719287.8|720266.7|719266.7|720781.5|719289.1|720249.2|718751.9|29
1623844180000|2021-06-16 11:49:40|720267.1|719267.1|720738.2|718738.2|720752.2|719267.1|720223.7|718735.4|28
1623844190000|2021-06-16 11:49:50|720734.8|718734.8|720774.5|718774.5|720783.2|719272.6|720238.7|718734.8|34
1623844200000|2021-06-16 11:50:00|720779.3|718779.3|720740.8|718740.8|720786.7|719268|720252.4|718733.9|23
1623844210000|2021-06-16 11:50:10|720743|718743|720252.1|719252.1|720764.2|719255.1|720212.8|718714.5|31
1623844220000|2021-06-16 11:50:20|720251.6|719251.6|720240.4|719240.4|720251.6|719251.6|720226.7|719226.7|20
1623844230000|2021-06-16 11:50:30|720241|719241|720243.1|719243.1|720243.3|719243.3|720229.1|719229.1|18
1623844240000|2021-06-16 11:50:40|720242.2|719242.2|720206|719206|720246.1|719246.1|720202.6|719202.6|26
1623844250000|2021-06-16 11:50:50|720209.5|719209.5|720171.5|719171.5|720217|719217|720151|719151|31
1623844260000|2021-06-16 11:51:00|720145.5|719145.5|720124.8|719124.8|720146.3|719146.3|720122|719122|30
1623844270000|2021-06-16 11:51:10|720126.7|719126.7|720144.1|719144.1|720146|719146|720125.8|719125.8|21
1623844280000|2021-06-16 11:51:20|720145.6|719145.6|720139.2|719139.2|720152.2|719152.2|720135.5|719135.5|23
1623844290000|2021-06-16 11:51:30|720140|719140|720149.7|719149.7|720166.4|719166.4|720139.9|719139.9|33
1623844300000|2021-06-16 11:51:40|720150.1|719150.1|720149.6|719149.6|720150.2|719150.2|720142.6|719142.6|31
1623844310000|2021-06-16 11:51:50|720145.3|719145.3|720160.7|719160.7|720167.1|719167.1|720145.3|719145.3|24
1623844320000|2021-06-16 11:52:00|720161.3|719161.3|720165.9|719165.9|720173.9|719173.9|720157.2|719157.2|31
1623844330000|2021-06-16 11:52:10|720166.7|719166.7|720179.8|719179.8|720218.6|719218.6|720166.7|719166.7|28
1623844340000|2021-06-16 11:52:20|720196.2|719196.2|720180|719180|720196.2|719196.2|720180|719180|20
1623844350000|2021-06-16 11:52:30|720186.8|719186.8|720198.7|719198.7|720198.7|719198.7|720175.3|719175.3|25
1623844360000|2021-06-16 11:52:40|720192.1|719192.1|720204.5|719204.5|720204.5|719204.5|720180.1|719180.1|28
1623844370000|2021-06-16 11:52:50|720204.2|719204.2|720207.9|719207.9|720211.1|719211.1|720199|719199|26
1623844380000|2021-06-16 11:53:00|720261.7|719261.7|720301|719301|720303|719303|720261.7|719261.7|32
1623844390000|2021-06-16 11:53:10|720293.2|719293.2|720784.7|718784.7|720784.7|719338|720267.5|718774.1|39
1623844400000|2021-06-16 11:53:20|720775.2|718775.2|720255.1|719255.1|720780.9|719331.8|720246.5|718775.2|38
1623844410000|2021-06-16 11:53:30|720260.8|719260.8|720263.7|719263.7|720288.3|719288.3|720255.5|719255.5|30
1623844420000|2021-06-16 11:53:40|720244.3|719244.3|720271|719271|720305|719305|720244.3|719244.3|31
1623844430000|2021-06-16 11:53:50|720280.4|719280.4|720369.6|719369.6|720376|719376|720280.4|719280.4|28
1623844440000|2021-06-16 11:54:00|720367.8|719367.8|720402.7|719402.7|720437.5|719437.5|720367.8|719367.8|32
1623844450000|2021-06-16 11:54:10|720397|719397|720366|719366|720419.2|719419.2|720360.5|719360.5|30
1623844460000|2021-06-16 11:54:20|720363.5|719363.5|720355.2|719355.2|720371.9|719371.9|720340.9|719340.9|32
1623844470000|2021-06-16 11:54:30|720335.8|719335.8|720284.6|719284.6|720343.1|719343.1|720277.7|719277.7|30
1623844480000|2021-06-16 11:54:40|720291.9|719291.9|720368.7|719368.7|720369.8|719369.8|720289|719289|29
1623844490000|2021-06-16 11:54:50|720371.8|719371.8|720343.3|719343.3|720371.8|719371.8|720333.9|719333.9|23
1623844500000|2021-06-16 11:55:00|720348.2|719348.2|720389.6|719389.6|720391.1|719391.1|720337.9|719337.9|27
1623844510000|2021-06-16 11:55:10|720389.8|719389.8|720428.1|719428.1|720515.8|719515.8|720389.3|719389.3|33
1623844520000|2021-06-16 11:55:20|720431.2|719431.2|720436.8|719436.8|720451|719451|720429|719429|35
1623844530000|2021-06-16 11:55:30|720438.1|719438.1|720403|719403|720441.7|719441.7|720403|719403|23
1623844540000|2021-06-16 11:55:40|720424.5|719424.5|720450.7|719450.7|720450.7|719450.7|720395.9|719395.9|24
1623844550000|2021-06-16 11:55:50|720448|719448|720495.2|719495.2|720495.2|719495.2|720441.3|719441.3|27
1623844560000|2021-06-16 11:56:00|720493.2|719493.2|720502.8|719502.8|720502.8|719502.8|720462.9|719462.9|25
1623844570000|2021-06-16 11:56:10|720503.6|719503.6|720474|719474|720503.6|719503.6|720460.3|719460.3|26
1623844580000|2021-06-16 11:56:20|720476.4|719476.4|720424.2|719424.2|720505.4|719505.4|720418.4|719418.4|29
1623844590000|2021-06-16 11:56:30|720436.3|719436.3|720434.1|719434.1|720447.2|719447.2|720415.5|719415.5|29
1623844600000|2021-06-16 11:56:40|720434.2|719434.2|720429.5|719429.5|720445.4|719445.4|720427.5|719427.5|32
1623844610000|2021-06-16 11:56:50|720430|719430|720488.1|719488.1|720493.8|719493.8|720417.3|719417.3|23
1623844620000|2021-06-16 11:57:00|720484.8|719484.8|720595.4|719595.4|720609.4|719609.4|720484.8|719484.8|30
1623844630000|2021-06-16 11:57:10|720593.3|719593.3|720569.4|719569.4|720600.5|719600.5|720565.2|719565.2|25
1623844640000|2021-06-16 11:57:20|720569.7|719569.7|720566.6|719566.6|720580.6|719580.6|720558.3|719558.3|23
1623844650000|2021-06-16 11:57:30|720564.2|719564.2|720556.3|719556.3|720565.8|719565.8|720535.1|719535.1|25
1623844660000|2021-06-16 11:57:40|720559.1|719559.1|720597.9|719597.9|720605|719605|720559.1|719559.1|28
1623844670000|2021-06-16 11:57:50|720595.4|719595.4|720582.7|719582.7|720598.9|719598.9|720578.1|719578.1|23
1623844680000|2021-06-16 11:58:00|720581.2|719581.2|720593.4|719593.4|720602.7|719602.7|720579.4|719579.4|21
1623844690000|2021-06-16 11:58:10|720591.3|719591.3|720611.4|719611.4|720616.6|719616.6|720578.3|719578.3|24
1623844700000|2021-06-16 11:58:20|720605|719605|720671.7|719671.7|720693.2|719693.2|720592.7|719592.7|28
1623844710000|2021-06-16 11:58:30|720659|719659|720699.9|719699.9|720699.9|719699.9|720659|719659|29
1623844720000|2021-06-16 11:58:40|720705.2|719705.2|720681.7|719681.7|720713|719713|720675.1|719675.1|24
1623844730000|2021-06-16 11:58:50|720686.4|719686.4|720684.9|719684.9|720691.7|719691.7|720673.1|719673.1|23
1623844740000|2021-06-16 11:59:00|720683|719683|720691.5|719691.5|720691.5|719691.5|720672.2|719672.2|26
1623844750000|2021-06-16 11:59:10|720686.1|719686.1|720688|719688|720688.9|719688.9|720676.1|719676.1|22
1623844760000|2021-06-16 11:59:20|720687.7|719687.7|720711|719711|720726.7|719726.7|720687.1|719687.1|24
1623844770000|2021-06-16 11:59:30|720701.2|719701.2|720695.6|719695.6|720706.2|719706.2|720686.8|719686.8|22
1623844780000|2021-06-16 11:59:40|720692.2|719692.2|720695.6|719695.6|720701.9|719701.9|720689.8|719689.8|22
1623844790000|2021-06-16 11:59:50|720697.1|719697.1|720671.9|719671.9|720719.6|719719.6|720653.8|719653.8|30
1623844800000|2021-06-16 12:00:00|720674.6|719674.6|720769.8|719769.8|720787.9|719787.9|720643.4|719643.4|32
1623844810000|2021-06-16 12:00:10|720772.8|719772.8|720768.9|719768.9|720780.7|719780.7|720739.7|719739.7|31
1623844820000|2021-06-16 12:00:20|720758.8|719758.8|720748.7|719748.7|720777.4|719777.4|720742.1|719742.1|24
1623844830000|2021-06-16 12:00:30|720748|719748|720747.4|719747.4|720753.3|719753.3|720745.5|719745.5|18
1623844840000|2021-06-16 12:00:40|720738.7|719738.7|720748.4|719748.4|720750.8|719750.8|720718.3|719718.3|32
1623844850000|2021-06-16 12:00:50|720749.6|719749.6|720772.4|719772.4|720782.5|719782.5|720744.8|719744.8|29
1623844860000|2021-06-16 12:01:00|720773.3|719773.3|720822.1|719822.1|720854.2|719854.2|720765.7|719765.7|28
1623844870000|2021-06-16 12:01:10|720824.5|719824.5|720898.5|719898.5|720912|719912|720789.9|719789.9|35
1623844880000|2021-06-16 12:01:20|720896.2|719896.2|720876.4|719876.4|720933|719933|720858.8|719858.8|38
1623844890000|2021-06-16 12:01:30|720866.9|719866.9|720839.9|719839.9|720892.5|719892.5|720829.8|719829.8|33
1623844900000|2021-06-16 12:01:40|720838.6|719838.6|720800.6|719800.6|720841.2|719841.2|720765.7|719765.7|34
1623844910000|2021-06-16 12:01:50|720806.2|719806.2|720746.9|719746.9|720809.3|719809.3|720745.5|719745.5|33
1623844920000|2021-06-16 12:02:00|720753.3|719753.3|720757.4|719757.4|720780.5|719780.5|720722.3|719722.3|34
1623844930000|2021-06-16 12:02:10|720747|719747|720727.2|719727.2|720752|719752|720673.7|719673.7|30
1623844940000|2021-06-16 12:02:20|720732.5|719732.5|720683.4|719683.4|720732.5|719732.5|720657|719657|33
1623844950000|2021-06-16 12:02:30|720673|719673|720649.1|719649.1|720675.8|719675.8|720626|719626|31
1623844960000|2021-06-16 12:02:40|720642.6|719642.6|720642.4|719642.4|720677.5|719677.5|720637.1|719637.1|13
1623844970000|2021-06-16 12:02:50|720654|719654|720613.9|719613.9|720654|719654|720613.9|719613.9|23
1623844980000|2021-06-16 12:03:00|720576.5|719576.5|720569.9|719569.9|720608.2|719608.2|720556.9|719556.9|35
1623844990000|2021-06-16 12:03:10|720573.3|719573.3|720535.6|719535.6|720573.3|719573.3|720530.8|719530.8|33
1623845000000|2021-06-16 12:03:20|720533.3|719533.3|720568.1|719568.1|720580.6|719580.6|720516.2|719516.2|32
1623845010000|2021-06-16 12:03:30|720581.9|719581.9|720510.9|719510.9|720587.2|719587.2|720473.5|719473.5|39
1623845020000|2021-06-16 12:03:40|720493.1|719493.1|720519.6|719519.6|720530.8|719530.8|720493.1|719493.1|26
1623845030000|2021-06-16 12:03:50|720517.7|719517.7|720381.3|719381.3|720525.5|719525.5|720381.3|719381.3|32
1623845040000|2021-06-16 12:04:00|720392.7|719392.7|720498.9|719498.9|720900.5|719501.8|720392.7|718900.5|32
1623845050000|2021-06-16 12:04:10|720496.1|719496.1|720545|719545|720589.3|719589.3|720495.3|719495.3|32
1623845060000|2021-06-16 12:04:20|720544.9|719544.9|720520.7|719520.7|720575|719575|720511.7|719511.7|25
1623845070000|2021-06-16 12:04:30|720516.7|719516.7|720529.4|719529.4|720542.1|719542.1|720516.7|719516.7|23
1623845080000|2021-06-16 12:04:40|720528.2|719528.2|720505.5|719505.5|720528.2|719528.2|720496.7|719496.7|19
1623845090000|2021-06-16 12:04:50|720511.1|719511.1|720501.8|719501.8|720511.3|719511.3|720491.1|719491.1|28
1623845100000|2021-06-16 12:05:00|720488.5|719488.5|720473.9|719473.9|720488.5|719488.5|720461.7|719461.7|36
1623845110000|2021-06-16 12:05:10|720470|719470|720418.3|719418.3|720474|719474|720410.5|719410.5|28
1623845120000|2021-06-16 12:05:20|720419.9|719419.9|720442.9|719442.9|720453.5|719453.5|720419.9|719419.9|24
1623845130000|2021-06-16 12:05:30|720465|719465|720481.4|719481.4|720481.4|719481.4|720459.1|719459.1|32
1623845140000|2021-06-16 12:05:40|720484.3|719484.3|720521.9|719521.9|720528.2|719528.2|720483|719483|31
1623845150000|2021-06-16 12:05:50|720520.2|719520.2|720485.2|719485.2|720520.2|719520.2|720473|719473|32
1623845160000|2021-06-16 12:06:00|720489.4|719489.4|720460.4|719460.4|720489.4|719489.4|720448.7|719448.7|39
1623845170000|2021-06-16 12:06:10|720477.7|719477.7|720432.1|719432.1|720477.7|719477.7|720432.1|719432.1|29
1623845180000|2021-06-16 12:06:20|720440.6|719440.6|720448.7|719448.7|720448.7|719448.7|720422.9|719422.9|26
1623845190000|2021-06-16 12:06:30|720443.2|719443.2|720444.8|719444.8|720447|719447|720436|719436|23
1623845200000|2021-06-16 12:06:40|720439.8|719439.8|720450|719450|720450|719450|720421.3|719421.3|25
1623845210000|2021-06-16 12:06:50|720449.5|719449.5|720471.2|719471.2|720471.2|719471.2|720416|719416|29
1623845220000|2021-06-16 12:07:00|720463.9|719463.9|720489.9|719489.9|720949|719489.9|720445.2|718949|34
1623845230000|2021-06-16 12:07:10|720503.4|719503.4|720546.1|719546.1|720557.6|719557.6|720496.1|719496.1|34
1623845240000|2021-06-16 12:07:20|720552.3|719552.3|720521.9|719521.9|720561.3|719561.3|720516.3|719516.3|29
1623845250000|2021-06-16 12:07:30|720524.5|719524.5|720421.3|719421.3|720524.5|719524.5|720419|719419|29
1623845260000|2021-06-16 12:07:40|720422.1|719422.1|720407|719407|720422.7|719422.7|720402.6|719402.6|27
1623845270000|2021-06-16 12:07:50|720407.6|719407.6|720397.2|719397.2|720407.6|719407.6|720382.5|719382.5|25
1623845280000|2021-06-16 12:08:00|720397.8|719397.8|720356.5|719356.5|720412|719412|720351.9|719351.9|27
1623845290000|2021-06-16 12:08:10|720360.2|719360.2|720349.2|719349.2|720360.2|719360.2|720349.2|719349.2|22
1623845300000|2021-06-16 12:08:20|720352.2|719352.2|720329.2|719329.2|720352.2|719352.2|720321.4|719321.4|27
1623845310000|2021-06-16 12:08:30|720332.5|719332.5|720338.5|719338.5|720344.7|719344.7|720324.6|719324.6|26
1623845320000|2021-06-16 12:08:40|720338.4|719338.4|720336.8|719336.8|720342.6|719342.6|720336.3|719336.3|21
1623845330000|2021-06-16 12:08:50|720337.3|719337.3|720336.3|719336.3|720338.4|719338.4|720334.7|719334.7|19
1623845340000|2021-06-16 12:09:00|720336.2|719336.2|720282.4|719282.4|720336.2|719336.2|720279.5|719279.5|33
1623845350000|2021-06-16 12:09:10|720284.2|719284.2|720272.1|719272.1|720285.1|719285.1|720271.5|719271.5|30
1623845360000|2021-06-16 12:09:20|720271.6|719271.6|720275.3|719275.3|720275.3|719275.3|720261.8|719261.8|31
1623845370000|2021-06-16 12:09:30|720274.7|719274.7|720305|719305|720314.4|719314.4|720273.8|719273.8|36
1623845380000|2021-06-16 12:09:40|720304.2|719304.2|720295.8|719295.8|720313.4|719313.4|720288.4|719288.4|33
1623845390000|2021-06-16 12:09:50|720296.2|719296.2|720251.3|719251.3|720306|719306|720241|719241|25
1623845400000|2021-06-16 12:10:00|720252.9|719252.9|720151.7|719151.7|720252.9|719252.9|720140.4|719140.4|33
1623845410000|2021-06-16 12:10:10|720136.8|719136.8|720129.3|719129.3|720154.2|719154.2|720120|719120|32
1623845420000|2021-06-16 12:10:20|720127.5|719127.5|720114.8|719114.8|720134.8|719134.8|720114.8|719114.8|28
1623845430000|2021-06-16 12:10:30|720109.5|719109.5|719967.7|718967.7|720115.1|719115.1|719963.8|718963.8|31
1623845440000|2021-06-16 12:10:40|719948.5|718948.5|720385.8|718385.8|720392.8|718948.5|719869.8|718345.3|40
1623845450000|2021-06-16 12:10:50|720384.8|718384.8|719832.6|718832.6|720387.1|718862.5|719832.6|718347.1|29
1623845460000|2021-06-16 12:11:00|719833|718833|719830.5|718830.5|720373.5|718881|719826|718333.5|35
1623845470000|2021-06-16 12:11:10|719832.4|718832.4|719950.2|718950.2|720318.7|718950.2|719773.3|718289.7|32
1623845480000|2021-06-16 12:11:20|719950.4|718950.4|719956.2|718956.2|719956.2|718956.2|719949.5|718949.5|19
1623845490000|2021-06-16 12:11:30|719955.5|718955.5|719993.3|718993.3|720013.9|719013.9|719955.5|718955.5|21
1623845500000|2021-06-16 12:11:40|719993.4|718993.4|719952.4|718952.4|719998.4|718998.4|719952.4|718952.4|24
1623845510000|2021-06-16 12:11:50|719952.6|718952.6|719958.5|718958.5|719973.6|718973.6|719952.5|718952.5|30
1623845520000|2021-06-16 12:12:00|719963|718963|719963.6|718963.6|719972.5|718972.5|719950.7|718950.7|18
1623845530000|2021-06-16 12:12:10|719964.8|718964.8|720038.6|719038.6|720041.4|719041.4|719964.8|718964.8|24
1623845540000|2021-06-16 12:12:20|720041.7|719041.7|720035|719035|720043.6|719043.6|720029.7|719029.7|28
1623845550000|2021-06-16 12:12:30|720035.5|719035.5|720037|719037|720037|719037|719998.1|718998.1|31
1623845560000|2021-06-16 12:12:40|720032.2|719032.2|720019.3|719019.3|720035.4|719035.4|720019.3|719019.3|12
1623845570000|2021-06-16 12:12:50|720032.3|719032.3|720017|719017|720034.8|719034.8|720017|719017|23
1623845580000|2021-06-16 12:13:00|720021.6|719021.6|720015.9|719015.9|720022.2|719022.2|720015.9|719015.9|12
1623845590000|2021-06-16 12:13:10|720014.7|719014.7|719984.4|718984.4|720018.6|719018.6|719973.2|718973.2|24
1623845600000|2021-06-16 12:13:20|719984.3|718984.3|719953.8|718953.8|720014.7|719014.7|719946.1|718946.1|33
1623845610000|2021-06-16 12:13:30|719954|718954|719938.6|718938.6|719954|718954|719914.3|718914.3|27
1623845620000|2021-06-16 12:13:40|719940.3|718940.3|719928.2|718928.2|719940.3|718940.3|719926.8|718926.8|32
1623845630000|2021-06-16 12:13:50|719928.6|718928.6|719978.8|718978.8|719981.1|718981.1|719928.1|718928.1|28
1623845640000|2021-06-16 12:14:00|719982|718982|719934.7|718934.7|719982.2|718982.2|719931|718931|34
1623845650000|2021-06-16 12:14:10|719934.5|718934.5|719961.3|718961.3|719972|718972|719934.5|718934.5|30
1623845660000|2021-06-16 12:14:20|719962.3|718962.3|719978.1|718978.1|719981.2|718981.2|719960.1|718960.1|23
1623845670000|2021-06-16 12:14:30|719978.7|718978.7|719983.7|718983.7|719985.9|718985.9|719965.6|718965.6|29
1623845680000|2021-06-16 12:14:40|719984|718984|720036.1|719036.1|720039.6|719039.6|719984|718984|38
1623845690000|2021-06-16 12:14:50|720034.8|719034.8|720019.4|719019.4|720036.4|719036.4|720018.9|719018.9|29
1623845700000|2021-06-16 12:15:00|720017.9|719017.9|719963.6|718963.6|720017.9|719017.9|719862.8|718862.8|38
1623845710000|2021-06-16 12:15:10|719963.3|718963.3|720028.9|719028.9|720029.6|719029.6|719963.3|718963.3|30
1623845720000|2021-06-16 12:15:20|720029.7|719029.7|720504|718504|720504|719048.7|719961.6|718504|37
1623845730000|2021-06-16 12:15:30|720508.3|718508.3|720010.7|719010.7|720508.3|719010.7|719927|718498.5|37
1623845740000|2021-06-16 12:15:40|720013.9|719013.9|719858.9|718858.9|720016.4|719016.4|719852|718852|27
1623845750000|2021-06-16 12:15:50|719861.5|718861.5|719839.1|718839.1|719861.9|718861.9|719834.8|718834.8|34
1623845760000|2021-06-16 12:16:00|719838.5|718838.5|719878.1|718878.1|719891|718891|719822.4|718822.4|29
1623845770000|2021-06-16 12:16:10|719872.6|718872.6|719902.2|718902.2|719903|718903|719848.7|718848.7|29
1623845780000|2021-06-16 12:16:20|719907.5|718907.5|719907|718907|719914.4|718914.4|719896.4|718896.4|24
1623845790000|2021-06-16 12:16:30|719917.4|718917.4|719893|718893|719974.1|718974.1|719881.3|718881.3|34
1623845800000|2021-06-16 12:16:40|719885.6|718885.6|719867.8|718867.8|719889.2|718889.2|719846.8|718846.8|26
1623845810000|2021-06-16 12:16:50|719866.9|718866.9|719864.6|718864.6|719869|718869|719835.5|718835.5|34
1623845820000|2021-06-16 12:17:00|719867.3|718867.3|719851.8|718851.8|719890.2|718890.2|719851.8|718851.8|31
1623845830000|2021-06-16 12:17:10|719840.4|718840.4|720452.4|718452.4|720457.1|718964.3|719840.4|718452.4|39
1623845840000|2021-06-16 12:17:20|720451.7|718451.7|719962|718962|720465.1|719012|719952|718450.9|37
1623845850000|2021-06-16 12:17:30|719961.2|718961.2|719952.6|718952.6|719963.8|718963.8|719950.2|718950.2|22
1623845860000|2021-06-16 12:17:40|719952.8|718952.8|719837.9|718837.9|719966.5|718966.5|719837.9|718837.9|35
1623845870000|2021-06-16 12:17:50|719846.8|718846.8|719841.3|718841.3|719846.8|718846.8|719827.6|718827.6|30
1623845880000|2021-06-16 12:18:00|719839.7|718839.7|719803.8|718803.8|719840.8|718840.8|719803.4|718803.4|31
1623845890000|2021-06-16 12:18:10|719808|718808|719775.5|718775.5|719808.9|718808.9|719770.5|718770.5|29
1623845900000|2021-06-16 12:18:20|719777.8|718777.8|719771.5|718771.5|719784.9|718784.9|719771.5|718771.5|26
1623845910000|2021-06-16 12:18:30|719779.4|718779.4|719803.7|718803.7|719836.4|718836.4|719779.4|718779.4|35
1623845920000|2021-06-16 12:18:40|719804|718804|719778.9|718778.9|719807.8|718807.8|719778.9|718778.9|35
1623845930000|2021-06-16 12:18:50|719782|718782|719778.1|718778.1|719785|718785|719769.3|718769.3|26
1623845940000|2021-06-16 12:19:00|719780.7|718780.7|719713.2|718713.2|719780.7|718780.7|719713.2|718713.2|26
1623845950000|2021-06-16 12:19:10|719714.3|718714.3|719699.4|718699.4|719720.6|718720.6|719663.8|718663.8|39
1623845960000|2021-06-16 12:19:20|719699.3|718699.3|719684.8|718684.8|719700.4|718700.4|719676.5|718676.5|33
1623845970000|2021-06-16 12:19:30|719676|718676|719686.3|718686.3|719689.5|718689.5|719673.6|718673.6|27
1623845980000|2021-06-16 12:19:40|719686.7|718686.7|719725.6|718725.6|719726.9|718726.9|719686|718686|26
1623845990000|2021-06-16 12:19:50|719722.8|718722.8|719766.1|718766.1|719766.1|718766.1|719706.2|718706.2|25
1623846000000|2021-06-16 12:20:00|719766.5|718766.5|719861.2|718861.2|719878|718878|719762|718762|35
1623846010000|2021-06-16 12:20:10|719862.5|718862.5|719857.5|718857.5|719891.3|718891.3|719851.1|718851.1|32
1623846020000|2021-06-16 12:20:20|719817|718817|719839.9|718839.9|719846.8|718846.8|719817|718817|30
1623846030000|2021-06-16 12:20:30|719841.5|718841.5|719932.8|718932.8|720378.5|718934|719841.5|718354.6|35
1623846040000|2021-06-16 12:20:40|719930|718930|720425.2|718425.2|720429.2|718964.8|719925.2|718424.9|30
1623846050000|2021-06-16 12:20:50|720423.9|718423.9|719863.3|718863.3|720426.9|718909.6|719833.8|718360|35
1623846060000|2021-06-16 12:21:00|719864.8|718864.8|719845.5|718845.5|720386.8|718876.8|719844.2|718354.4|35
1623846070000|2021-06-16 12:21:10|719846.4|718846.4|720375|718375|720380.6|718868.3|719841.4|718345.4|35
1623846080000|2021-06-16 12:21:20|720361|718361|720370.2|718370.2|720379.5|718379.5|720361|718361|32
1623846090000|2021-06-16 12:21:30|720371.9|718371.9|720367.6|718367.6|720372.3|718372.3|720340.6|718340.6|36
1623846100000|2021-06-16 12:21:40|720366|718366|720359.4|718359.4|720367.5|718367.5|720356.6|718356.6|35
1623846110000|2021-06-16 12:21:50|720367.7|718367.7|720423.2|718423.2|720429.3|718890.5|719886.6|718353.2|36
1623846120000|2021-06-16 12:22:00|720420.9|718420.9|719985.7|718985.7|720458.3|718988|719942.5|718420.9|38
1623846130000|2021-06-16 12:22:10|719984.3|718984.3|720516.8|718516.8|720522.5|719019.8|719979.3|718504.1|36
1623846140000|2021-06-16 12:22:20|720514.4|718514.4|720002.8|719002.8|720514.4|719006.9|719983.8|718493.9|32
1623846150000|2021-06-16 12:22:30|720004.5|719004.5|719905.7|718905.7|720394.5|719008.2|719889.5|718394.1|29
1623846160000|2021-06-16 12:22:40|719901.3|718901.3|720352.9|718352.9|720389|718901.3|719842.6|718351.8|40
1623846170000|2021-06-16 12:22:50|720353.4|718353.4|720420.2|718420.2|720436.3|718901.1|719862.3|718353.4|38
1623846180000|2021-06-16 12:23:00|720415.5|718415.5|720457.4|718457.4|720457.4|718457.4|720415.5|718415.5|29
1623846190000|2021-06-16 12:23:10|720457.8|718457.8|720456.4|718456.4|720468.3|718468.3|720445.2|718445.2|37
1623846200000|2021-06-16 12:23:20|720455.9|718455.9|719958.5|718958.5|720468|718958.5|719958.5|718441.8|32
1623846210000|2021-06-16 12:23:30|719964.5|718964.5|719959.5|718959.5|719981.6|718981.6|719958.2|718958.2|29
1623846220000|2021-06-16 12:23:40|719959.8|718959.8|719981.2|718981.2|720486.8|718985.2|719946.6|718469.3|30
1623846230000|2021-06-16 12:23:50|719979.5|718979.5|719978.9|718978.9|719983|718983|719965.9|718965.9|30
1623846240000|2021-06-16 12:24:00|719979.7|718979.7|719969.7|718969.7|719982.5|718982.5|719969.7|718969.7|18
1623846250000|2021-06-16 12:24:10|719983.9|718983.9|720548.3|718548.3|720548.3|718995.5|719975.8|718536.2|20
1623846260000|2021-06-16 12:24:20|720047.6|719047.6|720562.8|718562.8|720567.5|719078.1|720041.4|718554.9|32
1623846270000|2021-06-16 12:24:30|720564.2|718564.2|720488|718488|720566.5|718566.5|720488|718488|31
1623846280000|2021-06-16 12:24:40|720483.8|718483.8|719892.2|718892.2|720483.8|718945.4|719878.1|718433.9|31
1623846290000|2021-06-16 12:24:50|719868.4|718868.4|719871.6|718871.6|720377.8|718886.5|719829.6|718354.2|34
1623846300000|2021-06-16 12:25:00|719871.8|718871.8|720459|718459|720461.6|718954.3|719857|718338.5|33
1623846310000|2021-06-16 12:25:10|720460|718460|720000.4|719000.4|720461.2|719024.5|719968.5|718453.6|34
1623846320000|2021-06-16 12:25:20|719997.4|718997.4|720040|719040|720040|719040|719995.7|718995.7|23
1623846330000|2021-06-16 12:25:30|720039.3|719039.3|720050.1|719050.1|720050.1|719050.1|720018|719018|27
1623846340000|2021-06-16 12:25:40|720049|719049|720061.9|719061.9|720075.8|719075.8|720042|719042|23
1623846350000|2021-06-16 12:25:50|720062.5|719062.5|720051.2|719051.2|720062.5|719062.5|720048.9|719048.9|26
1623846360000|2021-06-16 12:26:00|720052.2|719052.2|720051.2|719051.2|720056.9|719056.9|720044.9|719044.9|18
1623846370000|2021-06-16 12:26:10|720051.3|719051.3|720055.2|719055.2|720056.4|719056.4|720051.3|719051.3|20
1623846380000|2021-06-16 12:26:20|720053.9|719053.9|720046.9|719046.9|720055.8|719055.8|720046.5|719046.5|15
1623846390000|2021-06-16 12:26:30|720048.7|719048.7|720047.5|719047.5|720052|719052|720043.7|719043.7|20
1623846400000|2021-06-16 12:26:40|720046.9|719046.9|720527.9|718527.9|720535.9|719074.1|720024.8|718524.7|29
1623846410000|2021-06-16 12:26:50|720529.2|718529.2|720539.3|718539.3|720539.3|718539.3|720526.4|718526.4|29
1623846420000|2021-06-16 12:27:00|720534.5|718534.5|720639.1|718639.1|720639.1|718639.1|720526.7|718526.7|28
1623846430000|2021-06-16 12:27:10|720653.8|718653.8|720691.4|718691.4|720699.9|719189.9|720160.6|718650.7|36
1623846440000|2021-06-16 12:27:20|720689.5|718689.5|720674.4|718674.4|720689.5|718689.5|720666|718666|24
1623846450000|2021-06-16 12:27:30|720671.6|718671.6|720662.5|718662.5|720674.3|718674.3|720654.2|718654.2|25
1623846460000|2021-06-16 12:27:40|720680.1|718680.1|720659.2|718659.2|720700.3|718700.3|720659.2|718659.2|27
1623846470000|2021-06-16 12:27:50|720660.7|718660.7|720662.9|718662.9|720669.1|718669.1|720660.7|718660.7|20
1623846480000|2021-06-16 12:28:00|720663.4|718663.4|720683.3|718683.3|720694.5|719184|720184|718659.9|27
1623846490000|2021-06-16 12:28:10|720702.4|718702.4|720684.1|718684.1|720702.4|718702.4|720684.1|718684.1|18
1623846500000|2021-06-16 12:28:20|720697.2|718697.2|720714.2|718714.2|720754.6|719228|720227.3|718691.3|30
1623846510000|2021-06-16 12:28:30|720713.1|718713.1|720708.7|718708.7|720713.1|718713.1|720707.5|718707.5|15
1623846520000|2021-06-16 12:28:40|720708.9|718708.9|720713.2|718713.2|720735.2|718735.2|720698.9|718698.9|28
1623846530000|2021-06-16 12:28:50|720711.2|718711.2|720730.7|718730.7|720742.1|718742.1|720711|718711|29
1623846540000|2021-06-16 12:29:00|720730.9|718730.9|720230.9|719230.9|720750.3|719230.9|720224.9|718730.2|23
1623846550000|2021-06-16 12:29:10|720222.3|719222.3|720720.1|718720.1|720733.4|719222.6|720222.3|718720.1|28
1623846560000|2021-06-16 12:29:20|720722|718722|720727.6|718727.6|720733.6|718733.6|720720.3|718720.3|28
1623846570000|2021-06-16 12:29:30|720728.4|718728.4|720713.5|718713.5|720732.2|718732.2|720706|718706|26
1623846580000|2021-06-16 12:29:40|720711.1|718711.1|720708.7|718708.7|720717.8|718717.8|720697.6|718697.6|17
1623846590000|2021-06-16 12:29:50|720730.3|718730.3|720735.9|718735.9|720741.4|718741.4|720711.9|718711.9|20
1623846600000|2021-06-16 12:30:00|720733.1|718733.1|720702.6|718702.6|720743.3|718743.3|720698.1|718698.1|23
1623846610000|2021-06-16 12:30:10|720708.1|718708.1|720723.8|718723.8|720729.3|718729.3|720704.8|718704.8|25
1623846620000|2021-06-16 12:30:20|720721.6|718721.6|720697.5|718697.5|720721.6|718721.6|720687.6|718687.6|36
1623846630000|2021-06-16 12:30:30|720697.7|718697.7|720680.7|718680.7|720702|718702|720680.3|718680.3|27
1623846640000|2021-06-16 12:30:40|720677.1|718677.1|720709.5|718709.5|720709.5|718709.5|720671.3|718671.3|25
1623846650000|2021-06-16 12:30:50|720701.3|718701.3|720725.5|718725.5|720748.2|718748.2|720701.3|718701.3|35
1623846660000|2021-06-16 12:31:00|720736.2|718736.2|720736.1|718736.1|720745.9|719245.5|720245.5|718733.1|28
1623846670000|2021-06-16 12:31:10|720735.8|718735.8|720712.3|718712.3|720735.8|718735.8|720709.8|718709.8|30
1623846680000|2021-06-16 12:31:20|720707.9|718707.9|720712.5|718712.5|720720|718720|720707.3|718707.3|25
1623846690000|2021-06-16 12:31:30|720711.6|718711.6|720716.7|718716.7|720717.8|718717.8|720705.9|718705.9|16
1623846700000|2021-06-16 12:31:40|720739.3|718739.3|720749.8|718749.8|720753.8|718753.8|720729.5|718729.5|36
1623846710000|2021-06-16 12:31:50|720747.8|718747.8|720235.8|719235.8|720810.2|719245.3|720226.3|718745.7|28
1623846720000|2021-06-16 12:32:00|720236.7|719236.7|720212.1|719212.1|720240.6|719240.6|720208|719208|21
1623846730000|2021-06-16 12:32:10|720207.2|719207.2|720166.9|719166.9|720213.9|719213.9|720159.6|719159.6|26
1623846740000|2021-06-16 12:32:20|720166.8|719166.8|720135.9|719135.9|720166.8|719166.8|720134.3|719134.3|19
1623846750000|2021-06-16 12:32:30|720134.4|719134.4|720130.7|719130.7|720139.6|719139.6|720130.3|719130.3|24
1623846760000|2021-06-16 12:32:40|720132.3|719132.3|720117|719117|720132.3|719132.3|720117|719117|16
1623846770000|2021-06-16 12:32:50|720118|719118|720119.7|719119.7|720124.5|719124.5|720115.7|719115.7|26
1623846780000|2021-06-16 12:33:00|720124|719124|720120.7|719120.7|720134.9|719134.9|720117.1|719117.1|25
1623846790000|2021-06-16 12:33:10|720109.1|719109.1|720110.4|719110.4|720112.7|719112.7|720103.8|719103.8|26
1623846800000|2021-06-16 12:33:20|720108.4|719108.4|720108.8|719108.8|720109.1|719109.1|720105.3|719105.3|23
1623846810000|2021-06-16 12:33:30|720108.6|719108.6|720103.9|719103.9|720113.6|719113.6|720103.1|719103.1|23
1623846820000|2021-06-16 12:33:40|720103.8|719103.8|720102.6|719102.6|720107.3|719107.3|720100.9|719100.9|28
1623846830000|2021-06-16 12:33:50|720102.2|719102.2|720097|719097|720102.2|719102.2|720094.5|719094.5|17
1623846840000|2021-06-16 12:34:00|720096.6|719096.6|720117.4|719117.4|720117.4|719117.4|720096.6|719096.6|29
1623846850000|2021-06-16 12:34:10|720116.5|719116.5|720159.7|719159.7|720203.7|719203.7|720114.2|719114.2|29
1623846860000|2021-06-16 12:34:20|720131.4|719131.4|720160.7|719160.7|720168.6|719168.6|720114.3|719114.3|33
1623846870000|2021-06-16 12:34:30|720159.6|719159.6|720130.5|719130.5|720175.6|719175.6|720130.5|719130.5|27
1623846880000|2021-06-16 12:34:40|720118.4|719118.4|720031.5|719031.5|720118.4|719118.4|720026.3|719026.3|31
1623846890000|2021-06-16 12:34:50|720032.1|719032.1|719969.2|718969.2|720036.2|719036.2|719968.4|718968.4|20
1623846900000|2021-06-16 12:35:00|719952.3|718952.3|719919.2|718919.2|719965.1|718965.1|719890.9|718890.9|35
1623846910000|2021-06-16 12:35:10|719928.3|718928.3|719870|718870|719928.5|718928.5|719866.5|718866.5|36
1623846920000|2021-06-16 12:35:20|719867.4|718867.4|719909.5|718909.5|719923.9|718923.9|719839.2|718839.2|34
1623846930000|2021-06-16 12:35:30|719914.3|718914.3|719921.4|718921.4|719923.9|718923.9|719904.8|718904.8|21
1623846940000|2021-06-16 12:35:40|719948.1|718948.1|720015|719015|720020.1|719020.1|719943.7|718943.7|35
1623846950000|2021-06-16 12:35:50|720016.1|719016.1|719986.2|718986.2|720020.8|719020.8|719985.3|718985.3|27
1623846960000|2021-06-16 12:36:00|719985.2|718985.2|720016.1|719016.1|720016.1|719016.1|719968|718968|24
1623846970000|2021-06-16 12:36:10|720013.5|719013.5|719983.2|718983.2|720026.3|719026.3|719960|718960|36
1623846980000|2021-06-16 12:36:20|719982.8|718982.8|719971.1|718971.1|720017.7|719017.7|719970|718970|31
1623846990000|2021-06-16 12:36:30|719982|718982|719968.5|718968.5|719986.7|718986.7|719961.4|718961.4|24
1623847000000|2021-06-16 12:36:40|719968.1|718968.1|719997.4|718997.4|720014.5|719014.5|719968.1|718968.1|26
1623847010000|2021-06-16 12:36:50|719995.8|718995.8|720011.1|719011.1|720018.1|719018.1|719992.2|718992.2|22
1623847020000|2021-06-16 12:37:00|720009.3|719009.3|720006.7|719006.7|720013.5|719013.5|719986|718986|24
1623847030000|2021-06-16 12:37:10|720003.4|719003.4|720029.2|719029.2|720031.5|719031.5|720003.4|719003.4|22
1623847040000|2021-06-16 12:37:20|720050.8|719050.8|720131.2|719131.2|720164.3|719164.3|720050.8|719050.8|32
1623847050000|2021-06-16 12:37:30|720130.7|719130.7|720135.6|719135.6|720141|719141|720128.4|719128.4|26
1623847060000|2021-06-16 12:37:40|720136.7|719136.7|720114.2|719114.2|720164.1|719164.1|720097.1|719097.1|26
1623847070000|2021-06-16 12:37:50|720090.6|719090.6|720117.7|719117.7|720123.4|719123.4|720066.8|719066.8|34
1623847080000|2021-06-16 12:38:00|720121.5|719121.5|720109.9|719109.9|720122.9|719122.9|720105.3|719105.3|31
1623847090000|2021-06-16 12:38:10|720110.6|719110.6|720116.1|719116.1|720124|719124|720095.5|719095.5|28
1623847100000|2021-06-16 12:38:20|720112|719112|720091.4|719091.4|720121.2|719121.2|720089.5|719089.5|26
1623847110000|2021-06-16 12:38:30|720094.1|719094.1|720053.8|719053.8|720103.2|719103.2|720051.6|719051.6|35
1623847120000|2021-06-16 12:38:40|720062.4|719062.4|720096.6|719096.6|720098.9|719098.9|720026.8|719026.8|28
1623847130000|2021-06-16 12:38:50|720099.2|719099.2|720108.6|719108.6|720122|719122|720094.3|719094.3|28
1623847140000|2021-06-16 12:39:00|720109|719109|720225.3|719225.3|720225.3|719225.3|720102.7|719102.7|30
1623847150000|2021-06-16 12:39:10|720238|719238|720259.3|719259.3|720276.1|719276.1|720208.9|719208.9|35
1623847160000|2021-06-16 12:39:20|720255.5|719255.5|720264.3|719264.3|720770.9|719280.1|720236.4|718770.9|22
1623847170000|2021-06-16 12:39:30|720261.7|719261.7|720277.1|719277.1|720279.3|719279.3|720261.5|719261.5|24
1623847180000|2021-06-16 12:39:40|720277.7|719277.7|720263.8|719263.8|720278.2|719278.2|720260.8|719260.8|21
1623847190000|2021-06-16 12:39:50|720261.5|719261.5|720285.5|719285.5|720290.5|719290.5|720261.5|719261.5|20
1623847200000|2021-06-16 12:40:00|720285.4|719285.4|720279.4|719279.4|720285.4|719285.4|720261.8|719261.8|31
1623847210000|2021-06-16 12:40:10|720279.2|719279.2|720268.4|719268.4|720279.5|719279.5|720266.9|719266.9|28
1623847220000|2021-06-16 12:40:20|720256.9|719256.9|720234.2|719234.2|720256.9|719256.9|720234.2|719234.2|26
1623847230000|2021-06-16 12:40:30|720236.1|719236.1|720246.1|719246.1|720251.7|719251.7|720235.8|719235.8|22
1623847240000|2021-06-16 12:40:40|720247|719247|720241.7|719241.7|720247.9|719247.9|720237.3|719237.3|19
1623847250000|2021-06-16 12:40:50|720302.3|719302.3|720270.3|719270.3|720387.7|719387.7|720253.1|719253.1|32
1623847260000|2021-06-16 12:41:00|720269.4|719269.4|720241.6|719241.6|720271|719271|720233.4|719233.4|29
1623847270000|2021-06-16 12:41:10|720251.5|719251.5|720265.1|719265.1|720294.9|719294.9|720239.5|719239.5|33
1623847280000|2021-06-16 12:41:20|720264.2|719264.2|720296.3|719296.3|720794.8|719342.2|720264.2|718771.6|22
1623847290000|2021-06-16 12:41:30|720295.8|719295.8|720313.9|719313.9|720819.2|719322.5|720295.8|718819.2|24
1623847300000|2021-06-16 12:41:40|720321.4|719321.4|720307.4|719307.4|720321.4|719321.4|720303.1|719303.1|16
1623847310000|2021-06-16 12:41:50|720304.4|719304.4|720397.2|719397.2|720402.5|719402.5|720304.4|719304.4|36
1623847320000|2021-06-16 12:42:00|720869.1|718869.1|720439.3|719439.3|720953.4|719449.2|720335.5|718869.1|37
1623847330000|2021-06-16 12:42:10|720456.5|719456.5|720387.5|719387.5|720456.5|719456.5|720386.6|719386.6|38
1623847340000|2021-06-16 12:42:20|720372.6|719372.6|720292.3|719292.3|720372.6|719372.6|720288.3|719288.3|39
1623847350000|2021-06-16 12:42:30|720291.2|719291.2|720232.4|719232.4|720789.3|719295.4|720228.9|718779.2|35
1623847360000|2021-06-16 12:42:40|720226.1|719226.1|720215.5|719215.5|720232.5|719232.5|720214.1|719214.1|26
1623847370000|2021-06-16 12:42:50|720204|719204|720231.6|719231.6|720245.9|719245.9|720204|719204|34
1623847380000|2021-06-16 12:43:00|720232.9|719232.9|720094.6|719094.6|720237.2|719237.2|720094.6|719094.6|29
1623847390000|2021-06-16 12:43:10|720091.2|719091.2|720101.4|719101.4|720128.6|719128.6|720079.6|719079.6|28
1623847400000|2021-06-16 12:43:20|720093.3|719093.3|720084.3|719084.3|720098.1|719098.1|720049.1|719049.1|29
1623847410000|2021-06-16 12:43:30|720084.5|719084.5|720081.4|719081.4|720089.1|719089.1|720073.6|719073.6|24
1623847420000|2021-06-16 12:43:40|720080.1|719080.1|720070.1|719070.1|720080.1|719080.1|720047|719047|28
1623847430000|2021-06-16 12:43:50|720069.5|719069.5|720090.6|719090.6|720100.6|719100.6|720065.3|719065.3|25
1623847440000|2021-06-16 12:44:00|720090.1|719090.1|720133.4|719133.4|720136.8|719136.8|720074|719074|29
1623847450000|2021-06-16 12:44:10|720129.8|719129.8|720228|719228|720228|719228|720125.5|719125.5|30
1623847460000|2021-06-16 12:44:20|720223.2|719223.2|720239|719239|720244.5|719244.5|720220.5|719220.5|33
1623847470000|2021-06-16 12:44:30|720240.2|719240.2|720130.4|719130.4|720242.7|719242.7|720127.4|719127.4|35
1623847480000|2021-06-16 12:44:40|720132.4|719132.4|720241.4|719241.4|720241.4|719241.4|720121.3|719121.3|33
1623847490000|2021-06-16 12:44:50|720238.3|719238.3|720224.3|719224.3|720238.3|719238.3|720217.3|719217.3|33
1623847500000|2021-06-16 12:45:00|720223.2|719223.2|720222.2|719222.2|720229.6|719229.6|720218.4|719218.4|32
1623847510000|2021-06-16 12:45:10|720221.9|719221.9|720243.1|719243.1|720243.1|719243.1|720221.7|719221.7|29
1623847520000|2021-06-16 12:45:20|720244.9|719244.9|720233.6|719233.6|720260.4|719260.4|720226|719226|31
1623847530000|2021-06-16 12:45:30|720230.1|719230.1|720230.7|719230.7|720235.5|719235.5|720227.5|719227.5|26
1623847540000|2021-06-16 12:45:40|720230.8|719230.8|720240|719240|720245.2|719245.2|720230.8|719230.8|27
1623847550000|2021-06-16 12:45:50|720243.3|719243.3|720278.8|719278.8|720317.4|719317.4|720242.3|719242.3|31
1623847560000|2021-06-16 12:46:00|720280|719280|720187.6|719187.6|720280|719280|720159.7|719159.7|35
1623847570000|2021-06-16 12:46:10|720186.6|719186.6|720154.1|719154.1|720186.6|719186.6|720154.1|719154.1|29
1623847580000|2021-06-16 12:46:20|720154.2|719154.2|720205.5|719205.5|720221.7|719221.7|720122.4|719122.4|35
1623847590000|2021-06-16 12:46:30|720210.8|719210.8|720203.3|719203.3|720729|719223.1|720201.6|718715.9|27
1623847600000|2021-06-16 12:46:40|720202|719202|720260.5|719260.5|720269.5|719269.5|720202|719202|24
1623847610000|2021-06-16 12:46:50|720257.4|719257.4|720192.7|719192.7|720281.5|719281.5|720121.6|719121.6|26
1623847620000|2021-06-16 12:47:00|720196.2|719196.2|720149.9|719149.9|720196.2|719196.2|720145.3|719145.3|31
1623847630000|2021-06-16 12:47:10|720144.9|719144.9|720138.5|719138.5|720153.3|719153.3|720131.1|719131.1|29
1623847640000|2021-06-16 12:47:20|720139.9|719139.9|720139.9|719139.9|720144.3|719144.3|720134.9|719134.9|26
1623847650000|2021-06-16 12:47:30|720140.1|719140.1|720168.2|719168.2|720169.5|719169.5|720133.9|719133.9|36
1623847660000|2021-06-16 12:47:40|720168.8|719168.8|720159.3|719159.3|720200.3|719200.3|720151.5|719151.5|33
1623847670000|2021-06-16 12:47:50|720183.6|719183.6|720218.9|719218.9|720223.7|719223.7|720178.2|719178.2|34
1623847680000|2021-06-16 12:48:00|720219.7|719219.7|720175.2|719175.2|720221.2|719221.2|720165.7|719165.7|30
1623847690000|2021-06-16 12:48:10|720175.4|719175.4|720155.2|719155.2|720176.2|719176.2|720146.9|719146.9|31
1623847700000|2021-06-16 12:48:20|720157.5|719157.5|720161.5|719161.5|720161.5|719161.5|720155.5|719155.5|24
1623847710000|2021-06-16 12:48:30|720158.3|719158.3|720146.7|719146.7|720169.8|719169.8|720141.7|719141.7|32
1623847720000|2021-06-16 12:48:40|720165.3|719165.3|720154.9|719154.9|720169.3|719169.3|720153.3|719153.3|25
1623847730000|2021-06-16 12:48:50|720156|719156|720161.1|719161.1|720177.4|719177.4|720146.3|719146.3|28
1623847740000|2021-06-16 12:49:00|720156.5|719156.5|720213.1|719213.1|720217|719217|720156.5|719156.5|25
1623847750000|2021-06-16 12:49:10|720214.6|719214.6|720189.3|719189.3|720214.6|719214.6|720175.2|719175.2|26
1623847760000|2021-06-16 12:49:20|720189.9|719189.9|720190.2|719190.2|720191.1|719191.1|720166.6|719166.6|26
1623847770000|2021-06-16 12:49:30|720190.6|719190.6|720208.8|719208.8|720226.8|719226.8|720190|719190|26
1623847780000|2021-06-16 12:49:40|720203|719203|720176.6|719176.6|720215.9|719215.9|720176.6|719176.6|24
1623847790000|2021-06-16 12:49:50|720182.4|719182.4|720201.9|719201.9|720201.9|719201.9|720181.1|719181.1|23
1623847800000|2021-06-16 12:50:00|720199.9|719199.9|720163.6|719163.6|720200.5|719200.5|720159.9|719159.9|27
1623847810000|2021-06-16 12:50:10|720175.3|719175.3|720181.8|719181.8|720189|719189|720163.6|719163.6|29
1623847820000|2021-06-16 12:50:20|720187.4|719187.4|720225|719225|720225|719225|720173.5|719173.5|23
1623847830000|2021-06-16 12:50:30|720225.8|719225.8|720226.8|719226.8|720242.7|719242.7|720211.6|719211.6|19
1623847840000|2021-06-16 12:50:40|720229.4|719229.4|720219.6|719219.6|720698.2|719230.9|720164.8|718688.3|36
1623847850000|2021-06-16 12:50:50|720226.6|719226.6|720229.8|719229.8|720711|719232.2|720189.6|718697.3|28
1623847860000|2021-06-16 12:51:00|720228.6|719228.6|720220.2|719220.2|720231.5|719231.5|720220.2|719220.2|21
1623847870000|2021-06-16 12:51:10|720220.8|719220.8|720191.9|719191.9|720228.6|719228.6|720180.3|719180.3|29
1623847880000|2021-06-16 12:51:20|720192.6|719192.6|720188.4|719188.4|720199.9|719199.9|720169.2|719169.2|24
1623847890000|2021-06-16 12:51:30|720191.4|719191.4|720182.8|719182.8|720192.1|719192.1|720179.1|719179.1|20
1623847900000|2021-06-16 12:51:40|720181.3|719181.3|720163|719163|720182.3|719182.3|720154.1|719154.1|20
1623847910000|2021-06-16 12:51:50|720157.4|719157.4|720193.1|719193.1|720193.1|719193.1|720151.3|719151.3|31
1623847920000|2021-06-16 12:52:00|720193.6|719193.6|720194.1|719194.1|720196.2|719196.2|720188.3|719188.3|30
1623847930000|2021-06-16 12:52:10|720197|719197|720211.8|719211.8|720216.3|719216.3|720192.7|719192.7|29
1623847940000|2021-06-16 12:52:20|720210.9|719210.9|720187.9|719187.9|720215.1|719215.1|720177.6|719177.6|26
1623847950000|2021-06-16 12:52:30|720188.9|719188.9|720179.5|719179.5|720192.2|719192.2|720165.4|719165.4|26
1623847960000|2021-06-16 12:52:40|720183.6|719183.6|720174.9|719174.9|720197.2|719197.2|720174.9|719174.9|20
1623847970000|2021-06-16 12:52:50|720196.5|719196.5|720214|719214|720228.6|719228.6|720188.5|719188.5|24
1623847980000|2021-06-16 12:53:00|720222.3|719222.3|720219.2|719219.2|720223.7|719223.7|720212.1|719212.1|26
1623847990000|2021-06-16 12:53:10|720221.6|719221.6|720225.5|719225.5|720225.5|719225.5|720214.2|719214.2|22
1623848000000|2021-06-16 12:53:20|720225|719225|720221.8|719221.8|720225.5|719225.5|720215.4|719215.4|23
1623848010000|2021-06-16 12:53:30|720219.8|719219.8|720398.1|719398.1|720398.1|719398.1|720219.8|719219.8|33
1623848020000|2021-06-16 12:53:40|720410.5|719410.5|720409.2|719409.2|720411|719411|720374.5|719374.5|23
1623848030000|2021-06-16 12:53:50|720398|719398|720324.6|719324.6|720405.4|719405.4|720283.7|719283.7|35
1623848040000|2021-06-16 12:54:00|720324|719324|720324.6|719324.6|720360.3|719360.3|720313.3|719313.3|34
1623848050000|2021-06-16 12:54:10|720331.8|719331.8|720274.8|719274.8|720331.8|719331.8|720268.9|719268.9|34
1623848060000|2021-06-16 12:54:20|720261.4|719261.4|720361.2|719361.2|720377.3|719377.3|720261.4|719261.4|30
1623848070000|2021-06-16 12:54:30|720369.9|719369.9|720334.7|719334.7|720419.3|719419.3|720314.6|719314.6|38
1623848080000|2021-06-16 12:54:40|720328|719328|720312.7|719312.7|720333.6|719333.6|720305.9|719305.9|33
1623848090000|2021-06-16 12:54:50|720313.4|719313.4|720286.1|719286.1|720348|719348|720285|719285|28
1623848100000|2021-06-16 12:55:00|720262|719262|720339|719339|720351.1|719351.1|720262|719262|33
1623848110000|2021-06-16 12:55:10|720342.6|719342.6|720310.8|719310.8|720342.6|719342.6|720294.7|719294.7|36
1623848120000|2021-06-16 12:55:20|720311.5|719311.5|720297.2|719297.2|720324.8|719324.8|720294.5|719294.5|25
1623848130000|2021-06-16 12:55:30|720296.3|719296.3|720302.2|719302.2|720309.6|719309.6|720274.2|719274.2|28
1623848140000|2021-06-16 12:55:40|720300.4|719300.4|720257.2|719257.2|720301.1|719301.1|720241.9|719241.9|30
1623848150000|2021-06-16 12:55:50|720252.4|719252.4|720416.9|719416.9|720416.9|719416.9|720252.4|719252.4|29
1623848160000|2021-06-16 12:56:00|720357.8|719357.8|720392|719392|720392|719392|720357.8|719357.8|26
1623848170000|2021-06-16 12:56:10|720390.8|719390.8|720388.2|719388.2|720393|719393|720387.9|719387.9|19
1623848180000|2021-06-16 12:56:20|720379.1|719379.1|720248.2|719248.2|720379.1|719379.1|720248.2|719248.2|25
1623848190000|2021-06-16 12:56:30|720259.5|719259.5|720215.2|719215.2|720259.5|719259.5|720210.8|719210.8|33
1623848200000|2021-06-16 12:56:40|720220.7|719220.7|720262.5|719262.5|720269.1|719269.1|720213|719213|27
1623848210000|2021-06-16 12:56:50|720270.1|719270.1|720277.9|719277.9|720283.1|719283.1|720257.1|719257.1|18
1623848220000|2021-06-16 12:57:00|720277.1|719277.1|720265.9|719265.9|720277.1|719277.1|720249.2|719249.2|13
1623848230000|2021-06-16 12:57:10|720265.8|719265.8|720282.7|719282.7|720282.7|719282.7|720254.1|719254.1|23
1623848240000|2021-06-16 12:57:20|720307.8|719307.8|720307.3|719307.3|720318.4|719318.4|720275.6|719275.6|27
1623848250000|2021-06-16 12:57:30|720300.7|719300.7|720320.9|719320.9|720801.8|719359|720298.6|718801.8|35
1623848260000|2021-06-16 12:57:40|720314.1|719314.1|720308.8|719308.8|720323.1|719323.1|720308.8|719308.8|22
1623848270000|2021-06-16 12:57:50|720310.5|719310.5|720274.7|719274.7|720314.8|719314.8|720249.7|719249.7|25
1623848280000|2021-06-16 12:58:00|720274.5|719274.5|720292.5|719292.5|720293.5|719293.5|720250.5|719250.5|28
1623848290000|2021-06-16 12:58:10|720287.7|719287.7|720267.5|719267.5|720745|719287.7|720241.2|718733|27
1623848300000|2021-06-16 12:58:20|720270.1|719270.1|720273.3|719273.3|720273.6|719273.6|720251.4|719251.4|21
1623848310000|2021-06-16 12:58:30|720272.2|719272.2|720275.2|719275.2|720278.5|719278.5|720259.5|719259.5|17
1623848320000|2021-06-16 12:58:40|720269.1|719269.1|720303.6|719303.6|720303.6|719303.6|720267.7|719267.7|25
1623848330000|2021-06-16 12:58:50|720302.7|719302.7|720288.6|719288.6|720310.6|719310.6|720278|719278|32
1623848340000|2021-06-16 12:59:00|720287.7|719287.7|720274.5|719274.5|720291|719291|720272.3|719272.3|23
1623848350000|2021-06-16 12:59:10|720271.7|719271.7|720258.6|719258.6|720283.7|719283.7|720246.1|719246.1|34
1623848360000|2021-06-16 12:59:20|720259.7|719259.7|720279.8|719279.8|720281.4|719281.4|720259.1|719259.1|33
1623848370000|2021-06-16 12:59:30|720281.4|719281.4|720293.8|719293.8|720296|719296|720268.6|719268.6|30
1623848380000|2021-06-16 12:59:40|720294.4|719294.4|720293.6|719293.6|720295.8|719295.8|720291.7|719291.7|16
1623848390000|2021-06-16 12:59:50|720296.2|719296.2|720300.2|719300.2|720809.9|719327.7|720281.5|718802.1|34
1623848400000|2021-06-16 13:00:00|720289.8|719289.8|720351.2|719351.2|720816.9|719351.2|720289.8|718810.7|36
1623848410000|2021-06-16 13:00:10|720352.8|719352.8|720353|719353|720354.9|719354.9|720342.7|719342.7|25
1623848420000|2021-06-16 13:00:20|720355.8|719355.8|720310.1|719310.1|720805.1|719359.3|720300|718793.6|35
1623848430000|2021-06-16 13:00:30|720309.8|719309.8|720274.8|719274.8|720763.4|719314.2|720269.7|718763.4|34
1623848440000|2021-06-16 13:00:40|720274.2|719274.2|720278.5|719278.5|720779|719290.7|720238|718747.3|35
1623848450000|2021-06-16 13:00:50|720284.4|719284.4|720290.6|719290.6|720773.7|719296.9|720263.1|718773.7|35
1623848460000|2021-06-16 13:01:00|720259|719259|720196.7|719196.7|720259|719259|720163.5|719163.5|34
1623848470000|2021-06-16 13:01:10|720199.3|719199.3|720317.8|719317.8|720691|719317.8|720175.8|718691|40
1623848480000|2021-06-16 13:01:20|720333.4|719333.4|720326.9|719326.9|720816|719343|720237.9|718806.5|36
1623848490000|2021-06-16 13:01:30|720334|719334|720308.9|719308.9|720798.1|719345.8|720286.4|718797.9|36
1623848500000|2021-06-16 13:01:40|720304|719304|720302.7|719302.7|720312.5|719312.5|720273.6|719273.6|34
1623848510000|2021-06-16 13:01:50|720298.5|719298.5|720293.9|719293.9|720310.6|719310.6|720270.2|719270.2|31
1623848520000|2021-06-16 13:02:00|720299.7|719299.7|720307|719307|720346.8|719346.8|720284.1|719284.1|38
1623848530000|2021-06-16 13:02:10|720302.1|719302.1|720766.6|718766.6|720766.6|719308.4|720278.7|718766.6|30
1623848540000|2021-06-16 13:02:20|720780|718780|720228.9|719228.9|720780|719281.9|720223.8|718780|35
1623848550000|2021-06-16 13:02:30|720229.3|719229.3|720189.7|719189.7|720709.4|719233|720175.4|718708.1|34
1623848560000|2021-06-16 13:02:40|720190.5|719190.5|720190.8|719190.8|720191.5|719191.5|720174.7|719174.7|27
1623848570000|2021-06-16 13:02:50|720166.1|719166.1|720307.2|719307.2|720307.2|719307.2|720166.1|719166.1|27
1623848580000|2021-06-16 13:03:00|720308.8|719308.8|720279.4|719279.4|720328.8|719328.8|720269|719269|36
1623848590000|2021-06-16 13:03:10|720278.5|719278.5|720242.9|719242.9|720296.6|719296.6|720240|719240|30
1623848600000|2021-06-16 13:03:20|720241.3|719241.3|720190.7|719190.7|720259.9|719259.9|720185.1|719185.1|33
1623848610000|2021-06-16 13:03:30|720688|718688|720178.1|719178.1|720695.1|719203.9|720154.4|718688|27
1623848620000|2021-06-16 13:03:40|720152.9|719152.9|720157.8|719157.8|720178.2|719178.2|720152.2|719152.2|22
1623848630000|2021-06-16 13:03:50|720157.4|719157.4|720213.7|719213.7|720233.7|719233.7|720157.4|719157.4|30
1623848640000|2021-06-16 13:04:00|720204.7|719204.7|720229.4|719229.4|720245.9|719245.9|720191.4|719191.4|26
1623848650000|2021-06-16 13:04:10|720225.2|719225.2|720228|719228|720248.7|719248.7|720200.5|719200.5|34
1623848660000|2021-06-16 13:04:20|720231.6|719231.6|720309.2|719309.2|720309.2|719309.2|720231.6|719231.6|26
1623848670000|2021-06-16 13:04:30|720310.5|719310.5|720315.2|719315.2|720323.6|719323.6|720300.9|719300.9|26
1623848680000|2021-06-16 13:04:40|720319.8|719319.8|720310.9|719310.9|720325.7|719325.7|720305.6|719305.6|27
1623848690000|2021-06-16 13:04:50|720313.3|719313.3|720266.7|719266.7|720314.4|719314.4|720240.4|719240.4|24
1623848700000|2021-06-16 13:05:00|720261.4|719261.4|720263|719263|720267.4|719267.4|720253.6|719253.6|27
1623848710000|2021-06-16 13:05:10|720262.8|719262.8|720217.3|719217.3|720262.8|719262.8|720195.4|719195.4|33
1623848720000|2021-06-16 13:05:20|720214.6|719214.6|720177.8|719177.8|720215.1|719215.1|720148|719148|31
1623848730000|2021-06-16 13:05:30|720181.6|719181.6|720167.7|719167.7|720190.4|719190.4|720159.7|719159.7|22
1623848740000|2021-06-16 13:05:40|720158.1|719158.1|720184.6|719184.6|720185.3|719185.3|720154.9|719154.9|27
1623848750000|2021-06-16 13:05:50|720198.1|719198.1|720214.8|719214.8|720214.8|719214.8|720181.8|719181.8|27
1623848760000|2021-06-16 13:06:00|720214.1|719214.1|720213|719213|720227.5|719227.5|720213|719213|24
1623848770000|2021-06-16 13:06:10|720212.7|719212.7|720190.2|719190.2|720700.7|719216|720185|718686.2|26
1623848780000|2021-06-16 13:06:20|720189.4|719189.4|720178.5|719178.5|720192.6|719192.6|720161.4|719161.4|18
1623848790000|2021-06-16 13:06:30|720178.9|719178.9|720159.1|719159.1|720178.9|719178.9|720140.3|719140.3|30
1623848800000|2021-06-16 13:06:40|720157.6|719157.6|720224.7|719224.7|720224.7|719224.7|720155.8|719155.8|34
1623848810000|2021-06-16 13:06:50|720222|719222|720223|719223|720224.7|719224.7|720215.4|719215.4|26
1623848820000|2021-06-16 13:07:00|720224.1|719224.1|720321.3|719321.3|720329.4|719329.4|720215.9|719215.9|37
1623848830000|2021-06-16 13:07:10|720319.6|719319.6|720357.6|719357.6|720364|719364|720316.3|719316.3|30
1623848840000|2021-06-16 13:07:20|720354.7|719354.7|720347.1|719347.1|720354.7|719354.7|720344.9|719344.9|23
1623848850000|2021-06-16 13:07:30|720348.1|719348.1|720351.4|719351.4|720353.7|719353.7|720289.3|719289.3|33
1623848860000|2021-06-16 13:07:40|720350.5|719350.5|720347.9|719347.9|720352.7|719352.7|720344.2|719344.2|17
1623848870000|2021-06-16 13:07:50|720349.5|719349.5|720356|719356|720396.7|719396.7|720330.6|719330.6|27
1623848880000|2021-06-16 13:08:00|720356.3|719356.3|720309.4|719309.4|720356.4|719356.4|720294.4|719294.4|28
1623848890000|2021-06-16 13:08:10|720307.6|719307.6|720304.4|719304.4|720798.3|719307.6|720281|718790|34
1623848900000|2021-06-16 13:08:20|720304.5|719304.5|720304.2|719304.2|720329.3|719329.3|720285.5|719285.5|32
1623848910000|2021-06-16 13:08:30|720317.2|719317.2|720313.8|719313.8|720790.3|719321.6|720270.6|718781.8|31
1623848920000|2021-06-16 13:08:40|720317.2|719317.2|720324.4|719324.4|720358.5|719358.5|720302.5|719302.5|32
1623848930000|2021-06-16 13:08:50|720784.7|718784.7|720292.5|719292.5|720784.7|719298.3|720275.9|718784.7|28
1623848940000|2021-06-16 13:09:00|720298.8|719298.8|720279.7|719279.7|720305.2|719305.2|720263.6|719263.6|29
1623848950000|2021-06-16 13:09:10|720281.4|719281.4|720276.2|719276.2|720288.1|719288.1|720270.6|719270.6|28
1623848960000|2021-06-16 13:09:20|720276|719276|720286.1|719286.1|720295.4|719295.4|720254.1|719254.1|25
1623848970000|2021-06-16 13:09:30|720285.4|719285.4|720316.3|719316.3|720379.5|719379.5|720285.4|719285.4|29
1623848980000|2021-06-16 13:09:40|720311.1|719311.1|720370.2|719370.2|720370.2|719370.2|720310.4|719310.4|25
1623848990000|2021-06-16 13:09:50|720388|719388|720385.3|719385.3|720406.2|719406.2|720369.7|719369.7|32
1623849000000|2021-06-16 13:10:00|720384.9|719384.9|720384.6|719384.6|720400.5|719400.5|720370|719370|27
1623849010000|2021-06-16 13:10:10|720375.1|719375.1|720396.2|719396.2|720400.4|719400.4|720363.3|719363.3|35
1623849020000|2021-06-16 13:10:20|720394.8|719394.8|720425.4|719425.4|720425.4|719425.4|720376.4|719376.4|29
1623849030000|2021-06-16 13:10:30|720400.7|719400.7|720427.8|719427.8|720427.8|719427.8|720399.4|719399.4|29
1623849040000|2021-06-16 13:10:40|720418.7|719418.7|720425.3|719425.3|720428.6|719428.6|720411.8|719411.8|22
1623849050000|2021-06-16 13:10:50|720423.4|719423.4|720419.2|719419.2|720426.3|719426.3|720410.1|719410.1|17
1623849060000|2021-06-16 13:11:00|720412.7|719412.7|720428|719428|720437.3|719437.3|720401.3|719401.3|28
1623849070000|2021-06-16 13:11:10|720429.7|719429.7|720435.9|719435.9|720886.8|719440.8|720384.4|718873.4|35
1623849080000|2021-06-16 13:11:20|720440.5|719440.5|720407.1|719407.1|720440.5|719440.5|720401.1|719401.1|28
1623849090000|2021-06-16 13:11:30|720406.7|719406.7|720867.7|718867.7|720879.9|719408.7|720388.8|718851|29
1623849100000|2021-06-16 13:11:40|720864.5|718864.5|720354.8|719354.8|720864.5|719367.5|720344.6|718854.8|32
1623849110000|2021-06-16 13:11:50|720354.3|719354.3|720334.6|719334.6|720828.5|719360.3|720332.1|718828.2|20
1623849120000|2021-06-16 13:12:00|720335.4|719335.4|720276.5|719276.5|720359.1|719359.1|720262.4|719262.4|32
1623849130000|2021-06-16 13:12:10|720275.7|719275.7|720311.3|719311.3|720314.2|719314.2|720267.2|719267.2|34
1623849140000|2021-06-16 13:12:20|720315.6|719315.6|720319.6|719319.6|720321.1|719321.1|720300.4|719300.4|32
1623849150000|2021-06-16 13:12:30|720319|719319|720344.9|719344.9|720366.8|719366.8|720318.5|719318.5|32
1623849160000|2021-06-16 13:12:40|720345.3|719345.3|720326.7|719326.7|720350.7|719350.7|720318.3|719318.3|32
1623849170000|2021-06-16 13:12:50|720326.6|719326.6|720375.4|719375.4|720394.2|719394.2|720326.6|719326.6|32
1623849180000|2021-06-16 13:13:00|720376.6|719376.6|720352.7|719352.7|720376.6|719376.6|720324.1|719324.1|36
1623849190000|2021-06-16 13:13:10|720348.8|719348.8|720366.6|719366.6|720393.1|719393.1|720348.8|719348.8|31
1623849200000|2021-06-16 13:13:20|720366|719366|720381|719381|720390|719390|720362.2|719362.2|21
1623849210000|2021-06-16 13:13:30|720378|719378|720335|719335|720382.6|719382.6|720328.3|719328.3|29
1623849220000|2021-06-16 13:13:40|720345.9|719345.9|720355.9|719355.9|720370|719370|720331|719331|30
1623849230000|2021-06-16 13:13:50|720351.2|719351.2|720343.8|719343.8|720368.7|719368.7|720306.7|719306.7|30
1623849240000|2021-06-16 13:14:00|720341.9|719341.9|720310.1|719310.1|720343.2|719343.2|720310.1|719310.1|27
1623849250000|2021-06-16 13:14:10|720797.9|718797.9|720306.3|719306.3|720810|719309.8|720290.8|718792.6|22
1623849260000|2021-06-16 13:14:20|720306.5|719306.5|720333.1|719333.1|720343.5|719343.5|720300.3|719300.3|30
1623849270000|2021-06-16 13:14:30|720332.7|719332.7|720324.8|719324.8|720336.5|719336.5|720309|719309|28
1623849280000|2021-06-16 13:14:40|720324.9|719324.9|720346.7|719346.7|720350.8|719350.8|720323.8|719323.8|30
1623849290000|2021-06-16 13:14:50|720347.2|719347.2|720334.5|719334.5|720347.2|719347.2|720325|719325|25
1623849300000|2021-06-16 13:15:00|720334.2|719334.2|720261.6|719261.6|720335.4|719335.4|720252.6|719252.6|27
1623849310000|2021-06-16 13:15:10|720269.3|719269.3|720255.9|719255.9|720785.7|719285.2|720245.2|718775.5|29
1623849320000|2021-06-16 13:15:20|720255.5|719255.5|720254.3|719254.3|720261|719261|720250.3|719250.3|26
1623849330000|2021-06-16 13:15:30|720257.3|719257.3|720263.3|719263.3|720263.5|719263.5|720255.4|719255.4|20
1623849340000|2021-06-16 13:15:40|720262.2|719262.2|720299.9|719299.9|720300.1|719300.1|720262.2|719262.2|32
1623849350000|2021-06-16 13:15:50|720287.3|719287.3|720312.9|719312.9|720314.1|719314.1|720285.8|719285.8|24
1623849360000|2021-06-16 13:16:00|720288.9|719288.9|720219|719219|720302.9|719302.9|720215.4|719215.4|35
1623849370000|2021-06-16 13:16:10|720219.8|719219.8|720242.4|719242.4|720270.3|719270.3|720216.8|719216.8|37
1623849380000|2021-06-16 13:16:20|720250.3|719250.3|720254.7|719254.7|720283.6|719283.6|720249.3|719249.3|26
1623849390000|2021-06-16 13:16:30|720279.9|719279.9|720282|719282|720801.3|719283.5|720264|718787.7|36
1623849400000|2021-06-16 13:16:40|720282.9|719282.9|720248.3|719248.3|720282.9|719282.9|720234.5|719234.5|31
1623849410000|2021-06-16 13:16:50|720253|719253|720248.7|719248.7|720283.4|719283.4|720248.7|719248.7|29
1623849420000|2021-06-16 13:17:00|720262.7|719262.7|720292.3|719292.3|720310.6|719310.6|720247.3|719247.3|32
1623849430000|2021-06-16 13:17:10|720302.2|719302.2|720283.4|719283.4|720302.2|719302.2|720257|719257|31
1623849440000|2021-06-16 13:17:20|720282.1|719282.1|720249.7|719249.7|720309.7|719309.7|720242.8|719242.8|36
1623849450000|2021-06-16 13:17:30|720248.4|719248.4|720262.2|719262.2|720264.5|719264.5|720243.2|719243.2|24
1623849460000|2021-06-16 13:17:40|720265.9|719265.9|720252.8|719252.8|720266.2|719266.2|720234.3|719234.3|33
1623849470000|2021-06-16 13:17:50|720253.7|719253.7|720261.7|719261.7|720270.2|719270.2|720249.5|719249.5|31
1623849480000|2021-06-16 13:18:00|720259.5|719259.5|720281.3|719281.3|720283.5|719283.5|720251.6|719251.6|26
1623849490000|2021-06-16 13:18:10|720280|719280|720268.2|719268.2|720280.8|719280.8|720250.1|719250.1|24
1623849500000|2021-06-16 13:18:20|720266.8|719266.8|720266.2|719266.2|720267.4|719267.4|720261.1|719261.1|24
1623849510000|2021-06-16 13:18:30|720263.6|719263.6|720280.4|719280.4|720280.4|719280.4|720256.1|719256.1|27
1623849520000|2021-06-16 13:18:40|720272.3|719272.3|720330.5|719330.5|720330.5|719330.5|720272.3|719272.3|23
1623849530000|2021-06-16 13:18:50|720328.1|719328.1|720354.2|719354.2|720380|719380|720328.1|719328.1|28
1623849540000|2021-06-16 13:19:00|720355.4|719355.4|720360.3|719360.3|720366.7|719366.7|720355.4|719355.4|29
1623849550000|2021-06-16 13:19:10|720360.5|719360.5|720367.8|719367.8|720380.3|719380.3|720351|719351|21
1623849560000|2021-06-16 13:19:20|720374.4|719374.4|720289.3|719289.3|720379.4|719379.4|720287.6|719287.6|31
1623849570000|2021-06-16 13:19:30|720288.7|719288.7|720296.8|719296.8|720297.5|719297.5|720271.8|719271.8|35
1623849580000|2021-06-16 13:19:40|720296.6|719296.6|720301.8|719301.8|720315.6|719315.6|720296.6|719296.6|32
1623849590000|2021-06-16 13:19:50|720300.8|719300.8|720275.9|719275.9|720308.9|719308.9|720272.5|719272.5|28
1623849600000|2021-06-16 13:20:00|720274.7|719274.7|720323.3|719323.3|720323.3|719323.3|720274.3|719274.3|36
1623849610000|2021-06-16 13:20:10|720323|719323|720324.2|719324.2|720341|719341|720310.3|719310.3|33
1623849620000|2021-06-16 13:20:20|720309.8|719309.8|720359.6|719359.6|720359.6|719359.6|720298.1|719298.1|36
1623849630000|2021-06-16 13:20:30|720357.9|719357.9|720371.7|719371.7|720374.1|719374.1|720352.8|719352.8|28
1623849640000|2021-06-16 13:20:40|720361.4|719361.4|720381.1|719381.1|720381.3|719381.3|720359.9|719359.9|25
1623849650000|2021-06-16 13:20:50|720380.1|719380.1|720369.9|719369.9|720388.7|719388.7|720362.6|719362.6|26
1623849660000|2021-06-16 13:21:00|720370.3|719370.3|720378.7|719378.7|720391|719391|720365.4|719365.4|30
1623849670000|2021-06-16 13:21:10|720374.9|719374.9|720398.7|719398.7|720398.9|719398.9|720372.8|719372.8|29
1623849680000|2021-06-16 13:21:20|720399.3|719399.3|720433.4|719433.4|720433.9|719433.9|720395.2|719395.2|29
1623849690000|2021-06-16 13:21:30|720433.1|719433.1|720427|719427|720433.9|719433.9|720425.2|719425.2|14
1623849700000|2021-06-16 13:21:40|720427.7|719427.7|720445.7|719445.7|720445.7|719445.7|720424.7|719424.7|28
1623849710000|2021-06-16 13:21:50|720455.1|719455.1|720412.4|719412.4|720486.3|719486.3|720408.7|719408.7|34
1623849720000|2021-06-16 13:22:00|720411.5|719411.5|720374.6|719374.6|720417.8|719417.8|720373|719373|23
1623849730000|2021-06-16 13:22:10|720375.7|719375.7|720381.6|719381.6|720382|719382|720369.4|719369.4|26
1623849740000|2021-06-16 13:22:20|720382|719382|720347.3|719347.3|720386.5|719386.5|720345.4|719345.4|24
1623849750000|2021-06-16 13:22:30|720352.1|719352.1|720355.8|719355.8|720369.6|719369.6|720349.6|719349.6|25
1623849760000|2021-06-16 13:22:40|720355.4|719355.4|720355.1|719355.1|720362|719362|720346.6|719346.6|23
1623849770000|2021-06-16 13:22:50|720352.6|719352.6|720366.6|719366.6|720386.7|719386.7|720352.6|719352.6|29
1623849780000|2021-06-16 13:23:00|720365|719365|720370.9|719370.9|720381.8|719381.8|720357.3|719357.3|33
1623849790000|2021-06-16 13:23:10|720369.1|719369.1|720319.7|719319.7|720372|719372|720312.9|719312.9|34
1623849800000|2021-06-16 13:23:20|720319.5|719319.5|720375|719375|720376.3|719376.3|720310.4|719310.4|29
1623849810000|2021-06-16 13:23:30|720375.7|719375.7|720390|719390|720398.5|719398.5|720369.4|719369.4|32
1623849820000|2021-06-16 13:23:40|720388.6|719388.6|720379.3|719379.3|720388.6|719388.6|720367.4|719367.4|25
1623849830000|2021-06-16 13:23:50|720380.1|719380.1|720442|719442|720442|719442|720378.6|719378.6|29
1623849840000|2021-06-16 13:24:00|720440.7|719440.7|720400.7|719400.7|720443|719443|720394.8|719394.8|28
1623849850000|2021-06-16 13:24:10|720401.4|719401.4|720365.4|719365.4|720401.4|719401.4|720364.1|719364.1|34
1623849860000|2021-06-16 13:24:20|720377.5|719377.5|720354.3|719354.3|720377.5|719377.5|720354.3|719354.3|22
1623849870000|2021-06-16 13:24:30|720350.4|719350.4|720353.3|719353.3|720376.8|719376.8|720348|719348|26
1623849880000|2021-06-16 13:24:40|720356.3|719356.3|720313.3|719313.3|720359.7|719359.7|720311.6|719311.6|23
1623849890000|2021-06-16 13:24:50|720314.6|719314.6|720332.9|719332.9|720333.5|719333.5|720309.7|719309.7|21
1623849900000|2021-06-16 13:25:00|720330.1|719330.1|720368.9|719368.9|720372.7|719372.7|720323.7|719323.7|19
1623849910000|2021-06-16 13:25:10|720370|719370|720358.6|719358.6|720370|719370|720348.1|719348.1|25
1623849920000|2021-06-16 13:25:20|720347.6|719347.6|720322.6|719322.6|720349.2|719349.2|720321.5|719321.5|23
1623849930000|2021-06-16 13:25:30|720328.8|719328.8|720352.5|719352.5|720355.2|719355.2|720328.8|719328.8|23
1623849940000|2021-06-16 13:25:40|720357.1|719357.1|720328.8|719328.8|720357.1|719357.1|720314.1|719314.1|21
1623849950000|2021-06-16 13:25:50|720329.9|719329.9|720330.2|719330.2|720345.5|719345.5|720323.3|719323.3|15
1623849960000|2021-06-16 13:26:00|720329.6|719329.6|720334.4|719334.4|720346.5|719346.5|720329.6|719329.6|23
1623849970000|2021-06-16 13:26:10|720335.4|719335.4|720186|719186|720335.4|719335.4|720186|719186|28
1623849980000|2021-06-16 13:26:20|720191.1|719191.1|720194|719194|720206.4|719206.4|720174.4|719174.4|27
1623849990000|2021-06-16 13:26:30|720193.3|719193.3|720195.5|719195.5|720211.4|719211.4|720185.8|719185.8|26
1623850000000|2021-06-16 13:26:40|720195.2|719195.2|720184.4|719184.4|720201.4|719201.4|720183.6|719183.6|24
1623850010000|2021-06-16 13:26:50|720188|719188|720221.3|719221.3|720242.2|719242.2|720187.6|719187.6|26
1623850020000|2021-06-16 13:27:00|720214.2|719214.2|720249|719249|720253.1|719253.1|720176.4|719176.4|27
1623850030000|2021-06-16 13:27:10|720244.7|719244.7|720278.6|719278.6|720279.6|719279.6|720244.7|719244.7|27
1623850040000|2021-06-16 13:27:20|720282.6|719282.6|720240.4|719240.4|720282.6|719282.6|720232.6|719232.6|22
1623850050000|2021-06-16 13:27:30|720245.4|719245.4|720325.9|719325.9|720337.5|719337.5|720245.4|719245.4|26
1623850060000|2021-06-16 13:27:40|720318|719318|720832.5|718832.5|720832.5|719365|720302.5|718827|29
1623850070000|2021-06-16 13:27:50|720830.9|718830.9|720332.7|719332.7|720830.9|719346.1|720326.2|718830.1|24
1623850080000|2021-06-16 13:28:00|720337.4|719337.4|720324.3|719324.3|720350.5|719350.5|720312.4|719312.4|25
1623850090000|2021-06-16 13:28:10|720325.5|719325.5|720341.8|719341.8|720351.3|719351.3|720321.3|719321.3|21
1623850100000|2021-06-16 13:28:20|720342.7|719342.7|720388.5|719388.5|720388.5|719388.5|720337.1|719337.1|24
1623850110000|2021-06-16 13:28:30|720390.6|719390.6|720336.5|719336.5|720390.6|719390.6|720329.4|719329.4|22
1623850120000|2021-06-16 13:28:40|720334.3|719334.3|720300.7|719300.7|720338.3|719338.3|720289.5|719289.5|26
1623850130000|2021-06-16 13:28:50|720302.7|719302.7|720321.4|719321.4|720321.4|719321.4|720296.5|719296.5|18
1623850140000|2021-06-16 13:29:00|720320.3|719320.3|720323.7|719323.7|720348.8|719348.8|720299.5|719299.5|27
1623850150000|2021-06-16 13:29:10|720322.9|719322.9|720328.1|719328.1|720335.4|719335.4|720293.6|719293.6|18
1623850160000|2021-06-16 13:29:20|720334.2|719334.2|720330|719330|720341.4|719341.4|720301.4|719301.4|26
1623850170000|2021-06-16 13:29:30|720335.3|719335.3|720334.1|719334.1|720370|719370|720316.3|719316.3|28
1623850180000|2021-06-16 13:29:40|720327.3|719327.3|720307|719307|720327.3|719327.3|720302|719302|24
1623850190000|2021-06-16 13:29:50|720337.8|719337.8|720324.1|719324.1|720343.9|719343.9|720321|719321|22
1623850200000|2021-06-16 13:30:00|720335.9|719335.9|720265.7|719265.7|720347.8|719347.8|720265.7|719265.7|29
1623850210000|2021-06-16 13:30:10|720277.4|719277.4|720262|719262|720334.8|719334.8|720262|719262|27
1623850220000|2021-06-16 13:30:20|720261.2|719261.2|720261.6|719261.6|720271.6|719271.6|720244.2|719244.2|28
1623850230000|2021-06-16 13:30:30|720262.4|719262.4|720243.6|719243.6|720267.9|719267.9|720206.4|719206.4|29
1623850240000|2021-06-16 13:30:40|720243.7|719243.7|720262.2|719262.2|720306.6|719306.6|720222.8|719222.8|27
1623850250000|2021-06-16 13:30:50|720264.1|719264.1|720270.2|719270.2|720300.5|719300.5|720253|719253|25
1623850260000|2021-06-16 13:31:00|720266.6|719266.6|720272.4|719272.4|720292.5|719292.5|720250.3|719250.3|27
1623850270000|2021-06-16 13:31:10|720290.7|719290.7|720286|719286|720339.9|719339.9|720271.3|719271.3|26
1623850280000|2021-06-16 13:31:20|720293.1|719293.1|720292.1|719292.1|720305.6|719305.6|720275.1|719275.1|25
1623850290000|2021-06-16 13:31:30|720294.3|719294.3|720258|719258|720322.1|719322.1|720235|719235|28
1623850300000|2021-06-16 13:31:40|720259.2|719259.2|720239.2|719239.2|720259.7|719259.7|720223.3|719223.3|28
1623850310000|2021-06-16 13:31:50|720240.1|719240.1|720266.4|719266.4|720268.6|719268.6|720240.1|719240.1|23
1623850320000|2021-06-16 13:32:00|720266.2|719266.2|720274.2|719274.2|720274.2|719274.2|720242|719242|26
1623850330000|2021-06-16 13:32:10|720248.4|719248.4|720232.5|719232.5|720248.4|719248.4|720183|719183|27
1623850340000|2021-06-16 13:32:20|720239.9|719239.9|720289.1|719289.1|720289.1|719289.1|720239.9|719239.9|24
1623850350000|2021-06-16 13:32:30|720278.8|719278.8|720277.1|719277.1|720286.2|719286.2|720264.8|719264.8|28
1623850360000|2021-06-16 13:32:40|720276.7|719276.7|720358.4|719358.4|720358.4|719358.4|720276.2|719276.2|27
1623850370000|2021-06-16 13:32:50|720344.6|719344.6|720354.8|719354.8|720380.1|719380.1|720331.1|719331.1|29
1623850380000|2021-06-16 13:33:00|720341.1|719341.1|720307.1|719307.1|720830.4|719373.6|720298.5|718830.3|28
1623850390000|2021-06-16 13:33:10|720305.7|719305.7|720300.4|719300.4|720310.8|719310.8|720280.1|719280.1|28
1623850400000|2021-06-16 13:33:20|720297.1|719297.1|720286.1|719286.1|720816.6|719331.3|720286.1|718804.7|28
1623850410000|2021-06-16 13:33:30|720275.6|719275.6|720280|719280|720290.4|719290.4|720267.8|719267.8|25
1623850420000|2021-06-16 13:33:40|720279.5|719279.5|720291.9|719291.9|720291.9|719291.9|720263.2|719263.2|26
1623850430000|2021-06-16 13:33:50|720276|719276|720242.8|719242.8|720276|719276|720233.5|719233.5|28
1623850440000|2021-06-16 13:34:00|720236.3|719236.3|720265.4|719265.4|720267.1|719267.1|720236.3|719236.3|24
1623850450000|2021-06-16 13:34:10|720258.4|719258.4|720225.5|719225.5|720264.3|719264.3|720216.2|719216.2|27
1623850460000|2021-06-16 13:34:20|720229.7|719229.7|720226.9|719226.9|720233.7|719233.7|720218.7|719218.7|21
1623850470000|2021-06-16 13:34:30|720225.3|719225.3|720225.6|719225.6|720228.8|719228.8|720213.6|719213.6|18
1623850480000|2021-06-16 13:34:40|720225.8|719225.8|720183|719183|720228.3|719228.3|720182.9|719182.9|27
1623850490000|2021-06-16 13:34:50|720181.6|719181.6|720193.4|719193.4|720197.5|719197.5|720170.1|719170.1|22
1623850500000|2021-06-16 13:35:00|720188.8|719188.8|720160.3|719160.3|720188.8|719188.8|720125.8|719125.8|24
1623850510000|2021-06-16 13:35:10|720162|719162|720163.6|719163.6|720178.3|719178.3|720128.3|719128.3|28
1623850520000|2021-06-16 13:35:20|720149.3|719149.3|720158.4|719158.4|720175.5|719175.5|720135.6|719135.6|27
1623850530000|2021-06-16 13:35:30|720160.3|719160.3|720153.9|719153.9|720196.7|719196.7|720153.9|719153.9|26
1623850540000|2021-06-16 13:35:40|720171.6|719171.6|720155.4|719155.4|720172.3|719172.3|720142.3|719142.3|26
1623850550000|2021-06-16 13:35:50|720153.5|719153.5|720143.9|719143.9|720166|719166|720126.9|719126.9|28
1623850560000|2021-06-16 13:36:00|720123.2|719123.2|720166.2|719166.2|720172.3|719172.3|720123.2|719123.2|26
1623850570000|2021-06-16 13:36:10|720146.3|719146.3|720171.9|719171.9|720173.9|719173.9|720143|719143|23
1623850580000|2021-06-16 13:36:20|720159.8|719159.8|720145.6|719145.6|720166.9|719166.9|720145.3|719145.3|25
1623850590000|2021-06-16 13:36:30|720149.1|719149.1|720123|719123|720168.5|719168.5|720123|719123|26
1623850600000|2021-06-16 13:36:40|720127.5|719127.5|720147.3|719147.3|720169.5|719169.5|720108.1|719108.1|26
1623850610000|2021-06-16 13:36:50|720133.5|719133.5|720152.8|719152.8|720162.5|719162.5|720125.5|719125.5|24
1623850620000|2021-06-16 13:37:00|720158.4|719158.4|720152.2|719152.2|720161.7|719161.7|720147.3|719147.3|27
1623850630000|2021-06-16 13:37:10|720136.2|719136.2|720156.9|719156.9|720156.9|719156.9|720136.2|719136.2|24
1623850640000|2021-06-16 13:37:20|720149.4|719149.4|720167.7|719167.7|720169.6|719169.6|720137.6|719137.6|26
1623850650000|2021-06-16 13:37:30|720168.7|719168.7|720145.2|719145.2|720168.7|719168.7|720137.1|719137.1|24
1623850660000|2021-06-16 13:37:40|720150.1|719150.1|720158|719158|720168.8|719168.8|720150.1|719150.1|25
1623850670000|2021-06-16 13:37:50|720158.2|719158.2|720155.9|719155.9|720158.2|719158.2|720135.5|719135.5|26
1623850680000|2021-06-16 13:38:00|720155.6|719155.6|720151.1|719151.1|720160.3|719160.3|720142.7|719142.7|23
1623850690000|2021-06-16 13:38:10|720142.9|719142.9|720146.7|719146.7|720162.9|719162.9|720140.3|719140.3|25
1623850700000|2021-06-16 13:38:20|720147.5|719147.5|720003.5|719003.5|720155.4|719155.4|719994.1|718994.1|27
1623850710000|2021-06-16 13:38:30|720006.6|719006.6|719908.3|718908.3|720006.6|719006.6|719876|718876|23
1623850720000|2021-06-16 13:38:40|719920.9|718920.9|719926.5|718926.5|719972.7|718972.7|719904.1|718904.1|28
1623850730000|2021-06-16 13:38:50|719925.3|718925.3|719986.1|718986.1|720007.1|719007.1|719925.3|718925.3|28
1623850740000|2021-06-16 13:39:00|719981.8|718981.8|719937|718937|719996.6|718996.6|719929.2|718929.2|26
1623850750000|2021-06-16 13:39:10|719916|718916|719915.7|718915.7|719925.2|718925.2|719890.4|718890.4|29
1623850760000|2021-06-16 13:39:20|719913.9|718913.9|719927|718927|719935.9|718935.9|719903.8|718903.8|28
1623850770000|2021-06-16 13:39:30|719922.7|718922.7|719955.5|718955.5|720447.6|718958.8|719908.1|718447.6|26
1623850780000|2021-06-16 13:39:40|719953.6|718953.6|719973.1|718973.1|719980.2|718980.2|719946.6|718946.6|27
1623850790000|2021-06-16 13:39:50|719973.9|718973.9|720444.5|718444.5|720444.5|718987.5|719948.1|718442|26
1623850800000|2021-06-16 13:40:00|720423.7|718423.7|719932.1|718932.1|720436|718939.9|719898.9|718423.7|27
1623850810000|2021-06-16 13:40:10|720418|718418|719975.7|718975.7|720429.7|718980.7|719849.3|718418|27
1623850820000|2021-06-16 13:40:20|719977|718977|719897.5|718897.5|719977|718977|719897.5|718897.5|24
1623850830000|2021-06-16 13:40:30|719906|718906|720460.5|718460.5|720466.3|718948.5|719903.1|718458.7|27
1623850840000|2021-06-16 13:40:40|720466|718466|720549.4|718549.4|720552.6|719068.4|719972.7|718449.7|27
1623850850000|2021-06-16 13:40:50|720073.1|719073.1|720081|719081|720091|719091|720051.8|719051.8|27
1623850860000|2021-06-16 13:41:00|720075|719075|720064.5|719064.5|720080.1|719080.1|720053.3|719053.3|25
1623850870000|2021-06-16 13:41:10|720037.2|719037.2|720044.3|719044.3|720061.3|719061.3|720029.5|719029.5|25
1623850880000|2021-06-16 13:41:20|720055.2|719055.2|720017.1|719017.1|720090.8|719090.8|720003.9|719003.9|24
1623850890000|2021-06-16 13:41:30|720010.2|719010.2|720031.4|719031.4|720044|719044|720010.2|719010.2|22
1623850900000|2021-06-16 13:41:40|720035.7|719035.7|720069|719069|720070|719070|720034.3|719034.3|28
1623850910000|2021-06-16 13:41:50|720063.3|719063.3|720078.6|719078.6|720081.3|719081.3|720059.6|719059.6|24
1623850920000|2021-06-16 13:42:00|720075.7|719075.7|720070.1|719070.1|720086.4|719086.4|720042.4|719042.4|27
1623850930000|2021-06-16 13:42:10|720066.4|719066.4|720028.3|719028.3|720066.4|719066.4|719991.1|718991.1|26
1623850940000|2021-06-16 13:42:20|720031.9|719031.9|720010.7|719010.7|720037.6|719037.6|719996.9|718996.9|26
1623850950000|2021-06-16 13:42:30|720010.2|719010.2|720028.6|719028.6|720028.6|719028.6|719998.8|718998.8|24
1623850960000|2021-06-16 13:42:40|720028|719028|720036.3|719036.3|720044.1|719044.1|720009.7|719009.7|25
1623850970000|2021-06-16 13:42:50|720048.3|719048.3|720015|719015|720048.3|719048.3|719987.1|718987.1|29
1623850980000|2021-06-16 13:43:00|720011.8|719011.8|719978.6|718978.6|720016.5|719016.5|719964.6|718964.6|27
1623850990000|2021-06-16 13:43:10|719976.2|718976.2|719985|718985|719986.4|718986.4|719958.6|718958.6|22
1623851000000|2021-06-16 13:43:20|719963.4|718963.4|720018.7|719018.7|720019.4|719019.4|719962.5|718962.5|25
1623851010000|2021-06-16 13:43:30|720015.3|719015.3|720008.6|719008.6|720018.8|719018.8|720004.1|719004.1|22
1623851020000|2021-06-16 13:43:40|720001.9|719001.9|719975.9|718975.9|720008.6|719008.6|719975.9|718975.9|23
1623851030000|2021-06-16 13:43:50|719983.5|718983.5|720007.8|719007.8|720014|719014|719977|718977|25
1623851040000|2021-06-16 13:44:00|720006.9|719006.9|720007.2|719007.2|720007.2|719007.2|719974.1|718974.1|26
1623851050000|2021-06-16 13:44:10|720005.4|719005.4|719988.2|718988.2|720005.4|719005.4|719972|718972|28
1623851060000|2021-06-16 13:44:20|719984.9|718984.9|719986.6|718986.6|719991.7|718991.7|719965.9|718965.9|25
1623851070000|2021-06-16 13:44:30|719985.4|718985.4|719994.3|718994.3|720017.3|719017.3|719981.9|718981.9|26
1623851080000|2021-06-16 13:44:40|719994.7|718994.7|719994.7|718994.7|720469.7|718997.8|719974.5|718469.7|26
1623851090000|2021-06-16 13:44:50|719985.7|718985.7|720006.5|719006.5|720025|719025|719953|718953|26
1623851100000|2021-06-16 13:45:00|720005.6|719005.6|719968.3|718968.3|720005.6|719005.6|719961.4|718961.4|23
1623851110000|2021-06-16 13:45:10|719968.6|718968.6|719973.4|718973.4|719987|718987|719963.2|718963.2|24
1623851120000|2021-06-16 13:45:20|719967.9|718967.9|719998.8|718998.8|720025.5|719025.5|719965.7|718965.7|28
1623851130000|2021-06-16 13:45:30|719999.7|718999.7|720024.4|719024.4|720027|719027|719996.6|718996.6|26
1623851140000|2021-06-16 13:45:40|720024.3|719024.3|720038.2|719038.2|720067.5|719067.5|720024.3|719024.3|29
1623851150000|2021-06-16 13:45:50|720034.4|719034.4|720041.6|719041.6|720044.8|719044.8|720012|719012|25
1623851160000|2021-06-16 13:46:00|720026.8|719026.8|720028.4|719028.4|720047.5|719047.5|720023.5|719023.5|28
1623851170000|2021-06-16 13:46:10|720028.7|719028.7|720198.1|719198.1|720208.3|719208.3|720028.7|719028.7|26
1623851180000|2021-06-16 13:46:20|720207.1|719207.1|720225.8|719225.8|720735.1|719235.9|720191.5|718734.3|26
1623851190000|2021-06-16 13:46:30|720222.5|719222.5|720193.2|719193.2|720224.7|719224.7|720192.1|719192.1|26
1623851200000|2021-06-16 13:46:40|720190.9|719190.9|720196.6|719196.6|720197.8|719197.8|720175.6|719175.6|30
1623851210000|2021-06-16 13:46:50|720189.4|719189.4|720173.5|719173.5|720195.8|719195.8|720157.8|719157.8|27
1623851220000|2021-06-16 13:47:00|720157.2|719157.2|720214.8|719214.8|720218.5|719218.5|720156.7|719156.7|32
1623851230000|2021-06-16 13:47:10|720207.8|719207.8|720148.9|719148.9|720207.8|719207.8|720146.5|719146.5|36
1623851240000|2021-06-16 13:47:20|720142.2|719142.2|720150.7|719150.7|720172.3|719172.3|720140.9|719140.9|33
1623851250000|2021-06-16 13:47:30|720155.4|719155.4|720169.4|719169.4|720177|719177|720154.4|719154.4|31
1623851260000|2021-06-16 13:47:40|720172.8|719172.8|720177.7|719177.7|720198.6|719198.6|720157.8|719157.8|36
1623851270000|2021-06-16 13:47:50|720155.8|719155.8|720141.5|719141.5|720161.4|719161.4|720135.9|719135.9|27
1623851280000|2021-06-16 13:48:00|720138.5|719138.5|720150|719150|720161.7|719161.7|720136.4|719136.4|31
1623851290000|2021-06-16 13:48:10|720143.4|719143.4|720119|719119|720606.9|719143.4|720107.8|718593.8|29
1623851300000|2021-06-16 13:48:20|720118.4|719118.4|720127.2|719127.2|720130|719130|720114.2|719114.2|31
1623851310000|2021-06-16 13:48:30|720118.8|719118.8|720126.3|719126.3|720628.5|719129.8|720118.2|718609.4|27
1623851320000|2021-06-16 13:48:40|720126.4|719126.4|720106.7|719106.7|720150.6|719150.6|720097.2|719097.2|32
1623851330000|2021-06-16 13:48:50|720105.9|719105.9|720103.1|719103.1|720106.3|719106.3|720093.5|719093.5|29
1623851340000|2021-06-16 13:49:00|720104.7|719104.7|720077.9|719077.9|720110.1|719110.1|720062.6|719062.6|33
1623851350000|2021-06-16 13:49:10|720077.5|719077.5|720224|719224|720234.9|719234.9|720073|719073|33
1623851360000|2021-06-16 13:49:20|720209.1|719209.1|720216.7|719216.7|720224.9|719224.9|720204.8|719204.8|34
1623851370000|2021-06-16 13:49:30|720215.4|719215.4|720206.8|719206.8|720215.4|719215.4|720187.9|719187.9|32
1623851380000|2021-06-16 13:49:40|720181.8|719181.8|720232.2|719232.2|720253.5|719253.5|720181.8|719181.8|34
1623851390000|2021-06-16 13:49:50|720236.3|719236.3|720206.8|719206.8|720237.8|719237.8|720194.2|719194.2|28
1623851400000|2021-06-16 13:50:00|720199.8|719199.8|720157.9|719157.9|720673.6|719201.2|720132.3|718673.6|33
1623851410000|2021-06-16 13:50:10|720133|719133|720182.4|719182.4|720214.3|719214.3|720133|719133|34
1623851420000|2021-06-16 13:50:20|720186.3|719186.3|720208.7|719208.7|720210.9|719210.9|720151.5|719151.5|36
1623851430000|2021-06-16 13:50:30|720204.2|719204.2|720193.3|719193.3|720204.7|719204.7|720187.5|719187.5|31
1623851440000|2021-06-16 13:50:40|720193.4|719193.4|720155.3|719155.3|720195|719195|720143.4|719143.4|32
1623851450000|2021-06-16 13:50:50|720139.2|719139.2|720087.9|719087.9|720622.7|719145.4|720078.3|718622.7|34
1623851460000|2021-06-16 13:51:00|720092.4|719092.4|720023.3|719023.3|720092.4|719092.4|720007.7|719007.7|37
1623851470000|2021-06-16 13:51:10|720011.2|719011.2|720007.4|719007.4|720032.6|719032.6|719986.8|718986.8|33
1623851480000|2021-06-16 13:51:20|720002.8|719002.8|720013.7|719013.7|720013.7|719013.7|719985|718985|30
1623851490000|2021-06-16 13:51:30|720011.9|719011.9|719972.5|718972.5|720014.4|719014.4|719956|718956|30
1623851500000|2021-06-16 13:51:40|719974.4|718974.4|720002.9|719002.9|720009|719009|719964.2|718964.2|27
1623851510000|2021-06-16 13:51:50|720005.4|719005.4|719993.6|718993.6|720023.5|719023.5|719993.6|718993.6|32
1623851520000|2021-06-16 13:52:00|719996.2|718996.2|720012.1|719012.1|720012.1|719012.1|719988.2|718988.2|32
1623851530000|2021-06-16 13:52:10|720012.3|719012.3|720043.9|719043.9|720043.9|719043.9|720012.3|719012.3|31
1623851540000|2021-06-16 13:52:20|720039.7|719039.7|720003|719003|720062.2|719062.2|719998.3|718998.3|34
1623851550000|2021-06-16 13:52:30|720006.2|719006.2|720014.2|719014.2|720024.1|719024.1|720003.1|719003.1|33
1623851560000|2021-06-16 13:52:40|720014.7|719014.7|720003.7|719003.7|720028.2|719028.2|719988.5|718988.5|32
1623851570000|2021-06-16 13:52:50|720000.1|719000.1|720003.1|719003.1|720012.1|719012.1|719982.7|718982.7|33
1623851580000|2021-06-16 13:53:00|720000.3|719000.3|719961.5|718961.5|720000.3|719000.3|719951.1|718951.1|30
1623851590000|2021-06-16 13:53:10|719972.1|718972.1|719984.1|718984.1|719984.1|718984.1|719964.4|718964.4|32
1623851600000|2021-06-16 13:53:20|720023.6|719023.6|720001.2|719001.2|720024.3|719024.3|719997|718997|24
1623851610000|2021-06-16 13:53:30|720001.6|719001.6|720012.8|719012.8|720012.8|719012.8|719967.5|718967.5|30
1623851620000|2021-06-16 13:53:40|720029.7|719029.7|719963.1|718963.1|720030.2|719030.2|719953.8|718953.8|34
1623851630000|2021-06-16 13:53:50|719969.7|718969.7|719977.3|718977.3|720009.5|719009.5|719951.9|718951.9|38
1623851640000|2021-06-16 13:54:00|719979.1|718979.1|719954.7|718954.7|719979.1|718979.1|719917.7|718917.7|34
1623851650000|2021-06-16 13:54:10|719952.7|718952.7|719931.3|718931.3|719952.7|718952.7|719925.5|718925.5|25
1623851660000|2021-06-16 13:54:20|719938.2|718938.2|719944.6|718944.6|719947.4|718947.4|719921|718921|25
1623851670000|2021-06-16 13:54:30|719943.5|718943.5|719942.5|718942.5|719943.5|718943.5|719908.4|718908.4|36
1623851680000|2021-06-16 13:54:40|719923.4|718923.4|719962.4|718962.4|719971.6|718971.6|719923.4|718923.4|33
1623851690000|2021-06-16 13:54:50|719971|718971|719947|718947|719971.4|718971.4|719907.3|718907.3|28
1623851700000|2021-06-16 13:55:00|719945.4|718945.4|719936.2|718936.2|719945.4|718945.4|719924.4|718924.4|30
1623851710000|2021-06-16 13:55:10|719916.5|718916.5|719964.1|718964.1|720002.5|719002.5|719916.5|718916.5|36
1623851720000|2021-06-16 13:55:20|719965.6|718965.6|719965|718965|719977.2|718977.2|719935.4|718935.4|35
1623851730000|2021-06-16 13:55:30|719960.8|718960.8|719975.4|718975.4|719975.4|718975.4|719945.3|718945.3|32
1623851740000|2021-06-16 13:55:40|719986.3|718986.3|720010.1|719010.1|720017.2|719017.2|719986.3|718986.3|36
1623851750000|2021-06-16 13:55:50|720011.9|719011.9|719975.6|718975.6|720015.7|719015.7|719942.5|718942.5|33
1623851760000|2021-06-16 13:56:00|719964.4|718964.4|719970.2|718970.2|719972.5|718972.5|719933.8|718933.8|35
1623851770000|2021-06-16 13:56:10|719970.4|718970.4|720002.1|719002.1|720002.1|719002.1|719953.8|718953.8|36
1623851780000|2021-06-16 13:56:20|720002|719002|720044.9|719044.9|720063.6|719063.6|720002|719002|33
1623851790000|2021-06-16 13:56:30|720048.2|719048.2|720012|719012|720048.2|719048.2|719984.7|718984.7|32
1623851800000|2021-06-16 13:56:40|720010.1|719010.1|719996.9|718996.9|720044.5|719044.5|719986.3|718986.3|32
1623851810000|2021-06-16 13:56:50|719997.1|718997.1|720495.9|718495.9|720495.9|718999|719940.4|718489.5|32
1623851820000|2021-06-16 13:57:00|720497.8|718497.8|720020.9|719020.9|720501.3|719058|719988.6|718486|35
1623851830000|2021-06-16 13:57:10|720012|719012|720064.2|719064.2|720066.3|719066.3|720005.7|719005.7|27
1623851840000|2021-06-16 13:57:20|720063.6|719063.6|720020.6|719020.6|720064.3|719064.3|720008.8|719008.8|30
1623851850000|2021-06-16 13:57:30|720023.9|719023.9|719963.5|718963.5|720065.1|719065.1|719941.2|718941.2|37
1623851860000|2021-06-16 13:57:40|719957.8|718957.8|720029.4|719029.4|720528.3|719029.4|719945.2|718502.4|36
1623851870000|2021-06-16 13:57:50|720029.7|719029.7|719973.7|718973.7|720438.3|719029.7|719923.5|718438.3|37
1623851880000|2021-06-16 13:58:00|719968.5|718968.5|719999.9|718999.9|719999.9|718999.9|719944.2|718944.2|34
1623851890000|2021-06-16 13:58:10|719999.4|718999.4|719965.5|718965.5|720527.5|719053.2|719959.3|718464.4|36
1623851900000|2021-06-16 13:58:20|719964.5|718964.5|719980.4|718980.4|719984.6|718984.6|719964|718964|29
1623851910000|2021-06-16 13:58:30|719993.5|718993.5|720009.6|719009.6|720016.7|719016.7|719993.5|718993.5|36
1623851920000|2021-06-16 13:58:40|720009.3|719009.3|719956.7|718956.7|720022.4|719022.4|719956.7|718956.7|31
1623851930000|2021-06-16 13:58:50|719959.6|718959.6|719917.8|718917.8|719978.6|718978.6|719911.4|718911.4|34
1623851940000|2021-06-16 13:59:00|719919.5|718919.5|719933.9|718933.9|719933.9|718933.9|719902.7|718902.7|33
1623851950000|2021-06-16 13:59:10|719933.7|718933.7|719918|718918|719943.6|718943.6|719913.9|718913.9|31
1623851960000|2021-06-16 13:59:20|719918.1|718918.1|720371.3|718371.3|720375.3|718918.1|719851.9|718359.4|32
1623851970000|2021-06-16 13:59:30|720375.4|718375.4|719846.6|718846.6|720380.1|718927.1|719846.6|718361.3|37
1623851980000|2021-06-16 13:59:40|719850.2|718850.2|719821.9|718821.9|720322.5|718867|719806.9|718321.4|37
1623851990000|2021-06-16 13:59:50|719822.3|718822.3|719812.3|718812.3|719830|718830|719753.7|718753.7|37
1623852000000|2021-06-16 14:00:00|719812.1|718812.1|719770.2|718770.2|720270.5|718812.1|719750.5|718262.2|36
1623852010000|2021-06-16 14:00:10|719770.8|718770.8|719770.5|718770.5|720247.1|718770.8|719742.1|718230.5|33
1623852020000|2021-06-16 14:00:20|719774.1|718774.1|719795.6|718795.6|719804.5|718804.5|719765.8|718765.8|30
1623852030000|2021-06-16 14:00:30|719798.7|718798.7|719765.1|718765.1|719802.8|718802.8|719753|718753|34
1623852040000|2021-06-16 14:00:40|719759.3|718759.3|720265.9|718265.9|720265.9|718762.9|719743.2|718248|30
1623852050000|2021-06-16 14:00:50|720265.8|718265.8|719771.3|718771.3|720274.1|718795.5|719756.4|718262.6|30
1623852060000|2021-06-16 14:01:00|719771.5|718771.5|719749.3|718749.3|719771.5|718771.5|719749.3|718749.3|34
1623852070000|2021-06-16 14:01:10|719751.5|718751.5|719780.1|718780.1|719787.4|718787.4|719750.7|718750.7|33
1623852080000|2021-06-16 14:01:20|719778.5|718778.5|719799.8|718799.8|719800.9|718800.9|719776.1|718776.1|33
1623852090000|2021-06-16 14:01:30|719797.7|718797.7|719784.5|718784.5|719816.7|718816.7|719781.4|718781.4|31
1623852100000|2021-06-16 14:01:40|719766.9|718766.9|720285.9|718285.9|720289.7|718780.8|719756.9|718278.3|34
1623852110000|2021-06-16 14:01:50|720292.6|718292.6|719787.6|718787.6|720295.9|718807.2|719769.4|718271|37
1623852120000|2021-06-16 14:02:00|719787.7|718787.7|719787.8|718787.8|719795.7|718795.7|719765.5|718765.5|37
1623852130000|2021-06-16 14:02:10|719786.7|718786.7|719738.7|718738.7|720245.4|718786.7|719720.4|718236.7|36
1623852140000|2021-06-16 14:02:20|719738.6|718738.6|719785.4|718785.4|719813.7|718813.7|719738.6|718738.6|34
1623852150000|2021-06-16 14:02:30|719785.9|718785.9|719766.3|718766.3|719790|718790|719759.6|718759.6|36
1623852160000|2021-06-16 14:02:40|719764.6|718764.6|719776.5|718776.5|719779.5|718779.5|719755|718755|35
1623852170000|2021-06-16 14:02:50|719774.7|718774.7|719737.5|718737.5|719784.9|718784.9|719737.5|718737.5|34
1623852180000|2021-06-16 14:03:00|719735.8|718735.8|719764.5|718764.5|719765.5|718765.5|719713.8|718713.8|32
1623852190000|2021-06-16 14:03:10|719763|718763|720242.4|718242.4|720243.3|718764.2|719743.8|718235.6|32
1623852200000|2021-06-16 14:03:20|720244.9|718244.9|719689.9|718689.9|720244.9|718746|719689.7|718199.3|35
1623852210000|2021-06-16 14:03:30|719689.4|718689.4|719608.2|718608.2|719703.2|718703.2|719608.2|718608.2|33
1623852220000|2021-06-16 14:03:40|719619.5|718619.5|719636.1|718636.1|719646.5|718646.5|719619.3|718619.3|22
1623852230000|2021-06-16 14:03:50|719634.8|718634.8|719654.4|718654.4|720168.7|718663.1|719634.3|718146.8|34
1623852240000|2021-06-16 14:04:00|719656.7|718656.7|719657.5|718657.5|720186.5|718716.9|719634.3|718153.2|36
1623852250000|2021-06-16 14:04:10|719598.9|718598.9|719598.7|718598.7|720137.2|718609.1|719558.1|718108|38
1623852260000|2021-06-16 14:04:20|719601|718601|719607.7|718607.7|719612.9|718612.9|719574.3|718574.3|32
1623852270000|2021-06-16 14:04:30|719602.6|718602.6|719539.6|718539.6|719602.6|718602.6|719535.2|718535.2|24
1623852280000|2021-06-16 14:04:40|719539.4|718539.4|719549.3|718549.3|719568.7|718568.7|719539.4|718539.4|32
1623852290000|2021-06-16 14:04:50|719537.5|718537.5|719512.8|718512.8|719544.1|718544.1|719500.9|718500.9|23
1623852300000|2021-06-16 14:05:00|719511.1|718511.1|719528.3|718528.3|719531.1|718531.1|719471.5|718471.5|29
1623852310000|2021-06-16 14:05:10|719527.5|718527.5|719497.9|718497.9|719527.5|718527.5|719484.7|718484.7|40
1623852320000|2021-06-16 14:05:20|719506|718506|719514.1|718514.1|719514.4|718514.4|719456|718456|35
1623852330000|2021-06-16 14:05:30|719514.9|718514.9|719513.9|718513.9|719524.5|718524.5|719509.4|718509.4|26
1623852340000|2021-06-16 14:05:40|719516.3|718516.3|719534|718534|719537.4|718537.4|719508.5|718508.5|18
1623852350000|2021-06-16 14:05:50|719532.4|718532.4|719523.3|718523.3|719537.7|718537.7|719506.8|718506.8|27
1623852360000|2021-06-16 14:06:00|719527.4|718527.4|719478.5|718478.5|719978.9|718527.4|719447.4|717949.5|38
1623852370000|2021-06-16 14:06:10|719479.2|718479.2|719478.4|718478.4|719974.3|718511.7|719456.4|717953.4|33
1623852380000|2021-06-16 14:06:20|719478.3|718478.3|719421.1|718421.1|719478.3|718478.3|719414.3|718414.3|33
1623852390000|2021-06-16 14:06:30|719425|718425|719457.1|718457.1|719467.3|718467.3|719399.2|718399.2|36
1623852400000|2021-06-16 14:06:40|719459.3|718459.3|719363.3|718363.3|719459.3|718459.3|719349.6|718349.6|32
1623852410000|2021-06-16 14:06:50|719367.7|718367.7|719453.5|718453.5|719456.3|718456.3|719356.6|718356.6|30
1623852420000|2021-06-16 14:07:00|719440|718440|719435.2|718435.2|719448.4|718448.4|719389.5|718389.5|37
1623852430000|2021-06-16 14:07:10|719437.7|718437.7|719407|718407|719459.2|718459.2|719400.9|718400.9|37
1623852440000|2021-06-16 14:07:20|719407.4|718407.4|719454.8|718454.8|719467.1|718467.1|719404|718404|31
1623852450000|2021-06-16 14:07:30|719456|718456|719417.4|718417.4|719913.3|718456|719377.5|717909.7|28
1623852460000|2021-06-16 14:07:40|719416.5|718416.5|719411.6|718411.6|719417.4|718417.4|719392.8|718392.8|31
1623852470000|2021-06-16 14:07:50|719412.4|718412.4|719414.2|718414.2|719424.1|718424.1|719409.7|718409.7|27
1623852480000|2021-06-16 14:08:00|719414.8|718414.8|719504.1|718504.1|719504.1|718504.1|719414.8|718414.8|31
1623852490000|2021-06-16 14:08:10|719500.6|718500.6|719414.1|718414.1|719535|718535|719394.7|718394.7|37
1623852500000|2021-06-16 14:08:20|719417.4|718417.4|719484.7|718484.7|719985.4|718491.8|719417.4|717940.7|37
1623852510000|2021-06-16 14:08:30|719484|718484|719509.5|718509.5|719522.3|718522.3|719483.7|718483.7|32
1623852520000|2021-06-16 14:08:40|719510.8|718510.8|720031.6|718031.6|720042.8|718544.9|719505.2|718029.4|36
1623852530000|2021-06-16 14:08:50|720032.7|718032.7|719559.9|718559.9|720053.4|718581.6|719536.5|718032.2|37
1623852540000|2021-06-16 14:09:00|719536.2|718536.2|719574.8|718574.8|720039.1|718574.8|719503|718029.3|37
1623852550000|2021-06-16 14:09:10|719573|718573|719531.6|718531.6|720036.5|718580|719491.8|718029.3|37
1623852560000|2021-06-16 14:09:20|719532.8|718532.8|719480.9|718480.9|719532.8|718532.8|719472.1|718472.1|31
1623852570000|2021-06-16 14:09:30|719478|718478|719472.1|718472.1|719526|718526|719467.3|718467.3|27
1623852580000|2021-06-16 14:09:40|719471.9|718471.9|719955.8|717955.8|719956.2|718479.3|719453.2|717947.9|35
1623852590000|2021-06-16 14:09:50|719953.3|717953.3|719423.4|718423.4|719967.5|718450.8|719423.4|717953.3|29
1623852600000|2021-06-16 14:10:00|719423.7|718423.7|719466.9|718466.9|719467|718467|719409.5|718409.5|36
1623852610000|2021-06-16 14:10:10|719464.9|718464.9|719470.5|718470.5|719471.9|718471.9|719435.4|718435.4|32
1623852620000|2021-06-16 14:10:20|719470.9|718470.9|719466.1|718466.1|719503.5|718503.5|719457.1|718457.1|25
1623852630000|2021-06-16 14:10:30|719463|718463|719485.2|718485.2|719522.2|718522.2|719463|718463|35
1623852640000|2021-06-16 14:10:40|719499.1|718499.1|719492.2|718492.2|719544.7|718544.7|719469.2|718469.2|31
1623852650000|2021-06-16 14:10:50|719491.8|718491.8|719481|718481|719494.5|718494.5|719481|718481|20
1623852660000|2021-06-16 14:11:00|719483.5|718483.5|719489.8|718489.8|719491.8|718491.8|719483.5|718483.5|31
1623852670000|2021-06-16 14:11:10|719483.5|718483.5|719511.3|718511.3|719532.9|718532.9|719476|718476|33
1623852680000|2021-06-16 14:11:20|719509.5|718509.5|719512|718512|719515.1|718515.1|719508.4|718508.4|28
1623852690000|2021-06-16 14:11:30|719512.6|718512.6|719562.8|718562.8|719574.3|718574.3|719512.4|718512.4|30
1623852700000|2021-06-16 14:11:40|719570.3|718570.3|719560.9|718560.9|719572.1|718572.1|719560.6|718560.6|28
1623852710000|2021-06-16 14:11:50|719560|718560|719541|718541|719566.9|718566.9|719536.4|718536.4|28
1623852720000|2021-06-16 14:12:00|719541.3|718541.3|719533.1|718533.1|719543.5|718543.5|719533.1|718533.1|23
1623852730000|2021-06-16 14:12:10|719533.4|718533.4|719472|718472|719533.4|718533.4|719466.7|718466.7|29
1623852740000|2021-06-16 14:12:20|719467.7|718467.7|719492.5|718492.5|719493.6|718493.6|719437.7|718437.7|32
1623852750000|2021-06-16 14:12:30|719492.7|718492.7|719507.5|718507.5|719999.1|718540.5|719478.1|717992.8|36
1623852760000|2021-06-16 14:12:40|719508.9|718508.9|719537.7|718537.7|719539.2|718539.2|719504.6|718504.6|33
1623852770000|2021-06-16 14:12:50|719539.2|718539.2|719513.1|718513.1|719540.3|718540.3|719513.1|718513.1|28
1623852780000|2021-06-16 14:13:00|719512.6|718512.6|719515.2|718515.2|719519|718519|719508.1|718508.1|33
1623852790000|2021-06-16 14:13:10|719525.6|718525.6|719533|718533|719536.1|718536.1|719525.6|718525.6|33
1623852800000|2021-06-16 14:13:20|719531.3|718531.3|719533.9|718533.9|719534.2|718534.2|719503|718503|36
1623852810000|2021-06-16 14:13:30|719532.7|718532.7|719424.5|718424.5|719950.4|718537.3|719420.4|717949.6|34
1623852820000|2021-06-16 14:13:40|719426.6|718426.6|719984.7|717984.7|719997.2|718485|719423|717978.4|27
1623852830000|2021-06-16 14:13:50|719463.8|718463.8|719455.2|718455.2|719988.8|718486.7|719451.4|717982.4|28
1623852840000|2021-06-16 14:14:00|719456.8|718456.8|719481.9|718481.9|719976.2|718490.7|719447.4|717951.7|31
1623852850000|2021-06-16 14:14:10|719498|718498|719445.1|718445.1|719498|718498|719440.1|718440.1|33
1623852860000|2021-06-16 14:14:20|719443.2|718443.2|719456.8|718456.8|719460.1|718460.1|719443.2|718443.2|30
1623852870000|2021-06-16 14:14:30|719461.8|718461.8|719478.5|718478.5|719487.4|718487.4|719440.1|718440.1|32
1623852880000|2021-06-16 14:14:40|719479.8|718479.8|719454|718454|719479.8|718479.8|719454|718454|28
1623852890000|2021-06-16 14:14:50|719455.6|718455.6|719472.3|718472.3|719975.2|718473.1|719450|717967.3|26
1623852900000|2021-06-16 14:15:00|719473.6|718473.6|719461.6|718461.6|719473.6|718473.6|719423.4|718423.4|33
1623852910000|2021-06-16 14:15:10|719463.1|718463.1|719493.2|718493.2|719510.7|718510.7|719463.1|718463.1|31
1623852920000|2021-06-16 14:15:20|719496.6|718496.6|719498.9|718498.9|719506.4|718506.4|719496.6|718496.6|24
1623852930000|2021-06-16 14:15:30|719499.9|718499.9|719485.4|718485.4|720000.5|718499.9|719463|718000.5|25
1623852940000|2021-06-16 14:15:40|719489.2|718489.2|719501.9|718501.9|719510.4|718510.4|719489.2|718489.2|30
1623852950000|2021-06-16 14:15:50|719500|718500|720025.3|718025.3|720040.2|718530.1|719497.6|718025.3|33
1623852960000|2021-06-16 14:16:00|719537.4|718537.4|719540.4|718540.4|719542.1|718542.1|719522.3|718522.3|31
1623852970000|2021-06-16 14:16:10|719538.4|718538.4|719537.9|718537.9|719546.6|718546.6|719533.4|718533.4|29
1623852980000|2021-06-16 14:16:20|719539|718539|720037.3|718037.3|720038.7|718540.4|719502.4|718027.6|25
1623852990000|2021-06-16 14:16:30|720022.5|718022.5|720049.8|718049.8|720050.5|718050.5|720010.1|718010.1|29
1623853000000|2021-06-16 14:16:40|720048.6|718048.6|719503.8|718503.8|720086|718590.6|719502|718043.2|30
1623853010000|2021-06-16 14:16:50|719505.2|718505.2|719503.1|718503.1|719515.3|718515.3|719497.7|718497.7|32
1623853020000|2021-06-16 14:17:00|719498|718498|719501.3|718501.3|719501.8|718501.8|719491.2|718491.2|27
1623853030000|2021-06-16 14:17:10|719501|718501|719484|718484|719501|718501|719476.8|718476.8|34
1623853040000|2021-06-16 14:17:20|719483.6|718483.6|719475.5|718475.5|719496.2|718496.2|719466.5|718466.5|38
1623853050000|2021-06-16 14:17:30|719476.8|718476.8|719476.1|718476.1|719491.8|718491.8|719465.2|718465.2|29
1623853060000|2021-06-16 14:17:40|719479.6|718479.6|719493.7|718493.7|719493.7|718493.7|719460|718460|26
1623853070000|2021-06-16 14:17:50|719991.6|717991.6|719469.7|718469.7|719991.6|718478.7|719463.1|717991.6|26
1623853080000|2021-06-16 14:18:00|719469.9|718469.9|719408.6|718408.6|719477.9|718477.9|719402|718402|33
1623853090000|2021-06-16 14:18:10|719411.3|718411.3|719443.2|718443.2|719462.4|718462.4|719404.3|718404.3|35
1623853100000|2021-06-16 14:18:20|719432|718432|719409.7|718409.7|719909.4|718441.4|719387.8|717909|37
1623853110000|2021-06-16 14:18:30|719402.9|718402.9|719372.8|718372.8|719402.9|718402.9|719342.2|718342.2|37
1623853120000|2021-06-16 14:18:40|719359.3|718359.3|719372.1|718372.1|719885|718390.2|719359.3|717854|32
1623853130000|2021-06-16 14:18:50|719371.5|718371.5|719369.5|718369.5|719388.7|718388.7|719356.6|718356.6|37
1623853140000|2021-06-16 14:19:00|719383.4|718383.4|719334.4|718334.4|719383.4|718383.4|719334.4|718334.4|31
1623853150000|2021-06-16 14:19:10|719339.6|718339.6|719241.3|718241.3|719345.4|718345.4|719233|718233|31
1623853160000|2021-06-16 14:19:20|719246.8|718246.8|719328.1|718328.1|719334.1|718334.1|719246.8|718246.8|31
1623853170000|2021-06-16 14:19:30|719327.1|718327.1|719357|718357|719358.9|718358.9|719327.1|718327.1|29
1623853180000|2021-06-16 14:19:40|719356|718356|719357.8|718357.8|719364|718364|719327.1|718327.1|36
1623853190000|2021-06-16 14:19:50|719355.3|718355.3|719430.3|718430.3|719436|718436|719285.4|718285.4|37
1623853200000|2021-06-16 14:20:00|719429.6|718429.6|719422.7|718422.7|719429.6|718429.6|719381.2|718381.2|33
1623853210000|2021-06-16 14:20:10|719421.7|718421.7|719427.6|718427.6|719430.7|718430.7|719421.7|718421.7|25
1623853220000|2021-06-16 14:20:20|719419|718419|719366.9|718366.9|719889.7|718419|719325.5|717880.3|32
1623853230000|2021-06-16 14:20:30|719393.6|718393.6|719432.3|718432.3|719460.1|718460.1|719393.6|718393.6|34
1623853240000|2021-06-16 14:20:40|719430.3|718430.3|719432.6|718432.6|719458.5|718458.5|719430.3|718430.3|33
1623853250000|2021-06-16 14:20:50|719421.4|718421.4|719429.7|718429.7|719452.3|718452.3|719415.6|718415.6|35
1623853260000|2021-06-16 14:21:00|719426.5|718426.5|719288|718288|719426.5|718426.5|719287.3|718287.3|35
1623853270000|2021-06-16 14:21:10|719288.1|718288.1|719311.3|718311.3|719337|718337|719287.2|718287.2|33
1623853280000|2021-06-16 14:21:20|719304.8|718304.8|719321.8|718321.8|719338.6|718338.6|719302.2|718302.2|36
1623853290000|2021-06-16 14:21:30|719321.4|718321.4|719288.1|718288.1|719326.6|718326.6|719255.7|718255.7|37
1623853300000|2021-06-16 14:21:40|719295|718295|719257.7|718257.7|719295|718295|719243.5|718243.5|34
1623853310000|2021-06-16 14:21:50|719258.6|718258.6|719319.6|718319.6|719329.8|718329.8|719257.3|718257.3|35
1623853320000|2021-06-16 14:22:00|719315.4|718315.4|719311.6|718311.6|719336.9|718336.9|719298.6|718298.6|34
1623853330000|2021-06-16 14:22:10|719311|718311|719813|717813|719813|718311.5|719268.6|717803.6|33
1623853340000|2021-06-16 14:22:20|719340.5|718340.5|719355.4|718355.4|719367.8|718367.8|719325|718325|31
1623853350000|2021-06-16 14:22:30|719354.6|718354.6|719318.4|718318.4|719358.4|718358.4|719314.6|718314.6|32
1623853360000|2021-06-16 14:22:40|719319.2|718319.2|719333.7|718333.7|719340.1|718340.1|719270.7|718270.7|32
1623853370000|2021-06-16 14:22:50|719329.9|718329.9|719325|718325|719355.3|718355.3|719322.3|718322.3|29
1623853380000|2021-06-16 14:23:00|719320.8|718320.8|719317.2|718317.2|719355.7|718355.7|719305.2|718305.2|32
1623853390000|2021-06-16 14:23:10|719322|718322|719325.4|718325.4|719325.5|718325.5|719268.9|718268.9|36
1623853400000|2021-06-16 14:23:20|719324.1|718324.1|719331.9|718331.9|719358.3|718358.3|719309.3|718309.3|36
1623853410000|2021-06-16 14:23:30|719316.1|718316.1|719364.6|718364.6|719364.6|718364.6|719307.5|718307.5|27
1623853420000|2021-06-16 14:23:40|719363.4|718363.4|719391.6|718391.6|719393|718393|719352.9|718352.9|32
1623853430000|2021-06-16 14:23:50|719396.4|718396.4|719383.3|718383.3|719411.7|718411.7|719381.8|718381.8|31
1623853440000|2021-06-16 14:24:00|719383.2|718383.2|719375.8|718375.8|719392.6|718392.6|719369|718369|32
1623853450000|2021-06-16 14:24:10|719377.4|718377.4|719414.3|718414.3|719417.2|718417.2|719376.2|718376.2|27
1623853460000|2021-06-16 14:24:20|719416.6|718416.6|719401.9|718401.9|719416.6|718416.6|719393.4|718393.4|28
1623853470000|2021-06-16 14:24:30|719402.3|718402.3|719439.3|718439.3|719440.4|718440.4|719393.2|718393.2|38
1623853480000|2021-06-16 14:24:40|719434.1|718434.1|719420.8|718420.8|719440.5|718440.5|719407.5|718407.5|36
1623853490000|2021-06-16 14:24:50|719422.5|718422.5|719393.2|718393.2|719422.5|718422.5|719393.2|718393.2|32
1623853500000|2021-06-16 14:25:00|719388.7|718388.7|719397.3|718397.3|719409.1|718409.1|719369.1|718369.1|33
1623853510000|2021-06-16 14:25:10|719387.3|718387.3|719354.7|718354.7|719387.3|718387.3|719346.9|718346.9|34
1623853520000|2021-06-16 14:25:20|719354.9|718354.9|719402.9|718402.9|719897.1|718402.9|719346.6|717897.1|32
1623853530000|2021-06-16 14:25:30|719404.6|718404.6|719397.5|718397.5|719404.6|718404.6|719377.3|718377.3|28
1623853540000|2021-06-16 14:25:40|719393.6|718393.6|719365.6|718365.6|719393.6|718393.6|719348|718348|27
1623853550000|2021-06-16 14:25:50|719363.5|718363.5|719364.7|718364.7|719381.1|718381.1|719362.4|718362.4|26
1623853560000|2021-06-16 14:26:00|719363.2|718363.2|719387.4|718387.4|719399.4|718399.4|719356.8|718356.8|26
1623853570000|2021-06-16 14:26:10|719389.2|718389.2|719366.3|718366.3|719389.2|718389.2|719348|718348|30
1623853580000|2021-06-16 14:26:20|719369.6|718369.6|719360.3|718360.3|719377.9|718377.9|719358.5|718358.5|25
1623853590000|2021-06-16 14:26:30|719360.4|718360.4|719406.9|718406.9|719412.1|718412.1|719352.1|718352.1|32
1623853600000|2021-06-16 14:26:40|719398|718398|719363.4|718363.4|719418.2|718418.2|719356|718356|33
1623853610000|2021-06-16 14:26:50|719368.6|718368.6|719321.8|718321.8|719368.6|718368.6|719319.2|718319.2|34
1623853620000|2021-06-16 14:27:00|719318.6|718318.6|719380.8|718380.8|719390.4|718390.4|719309.5|718309.5|38
1623853630000|2021-06-16 14:27:10|719380.2|718380.2|719406.3|718406.3|719411.1|718411.1|719377.7|718377.7|21
1623853640000|2021-06-16 14:27:20|719407|718407|719387.8|718387.8|719414.8|718414.8|719372.9|718372.9|35
1623853650000|2021-06-16 14:27:30|719392.9|718392.9|719359.8|718359.8|719412.7|718412.7|719357.4|718357.4|33
1623853660000|2021-06-16 14:27:40|719364.1|718364.1|719384|718384|719385.2|718385.2|719364.1|718364.1|26
1623853670000|2021-06-16 14:27:50|719386.2|718386.2|719404.5|718404.5|719408.8|718408.8|719378.7|718378.7|26
1623853680000|2021-06-16 14:28:00|719403.7|718403.7|719377.7|718377.7|719419.4|718419.4|719356.5|718356.5|30
1623853690000|2021-06-16 14:28:10|719401.7|718401.7|719356.1|718356.1|719418.9|718418.9|719356.1|718356.1|25
1623853700000|2021-06-16 14:28:20|719354|718354|719339.4|718339.4|719865|718371.1|719335.7|717845.1|28
1623853710000|2021-06-16 14:28:30|719344.3|718344.3|719338.3|718338.3|719350.5|718350.5|719337.4|718337.4|24
1623853720000|2021-06-16 14:28:40|719337.8|718337.8|719332.9|718332.9|719346.4|718346.4|719331.5|718331.5|25
1623853730000|2021-06-16 14:28:50|719334.2|718334.2|719358.1|718358.1|719370.2|718370.2|719334.2|718334.2|24
1623853740000|2021-06-16 14:29:00|719357.9|718357.9|719366.3|718366.3|719390.3|718390.3|719353.4|718353.4|35
1623853750000|2021-06-16 14:29:10|719367.2|718367.2|719367.7|718367.7|719370.8|718370.8|719349.1|718349.1|35
1623853760000|2021-06-16 14:29:20|719366.4|718366.4|719367.3|718367.3|719378.6|718378.6|719321.2|718321.2|30
1623853770000|2021-06-16 14:29:30|719364.1|718364.1|719328.8|718328.8|719379.7|718379.7|719328.2|718328.2|33
1623853780000|2021-06-16 14:29:40|719331.2|718331.2|719351.4|718351.4|719395|718395|719331.2|718331.2|35
1623853790000|2021-06-16 14:29:50|719355.7|718355.7|719843.5|717843.5|719861.9|718379.9|719352.2|717795.2|35
1623853800000|2021-06-16 14:30:00|719851.3|717851.3|719801.8|717801.8|719851.9|718336.8|719306.2|717801.8|36
1623853810000|2021-06-16 14:30:10|719807.3|717807.3|719311.2|718311.2|719824.5|718330.3|719307.8|717807.3|35
1623853820000|2021-06-16 14:30:20|719311.8|718311.8|719313.3|718313.3|719816|718318.9|719285.3|717795.1|36
1623853830000|2021-06-16 14:30:30|719785.2|717785.2|719291.3|718291.3|719785.2|718295.2|719226.4|717759.2|35
1623853840000|2021-06-16 14:30:40|719292.2|718292.2|719776.6|717776.6|719780.7|718295.3|719262.1|717764.8|34
1623853850000|2021-06-16 14:30:50|719775.7|717775.7|719247.7|718247.7|719784.8|718276.6|719246.2|717760.6|36
1623853860000|2021-06-16 14:31:00|719248|718248|719250.3|718250.3|719250.3|718250.3|719185|718185|34
1623853870000|2021-06-16 14:31:10|719250|718250|719258.2|718258.2|719258.2|718258.2|719243.8|718243.8|32
1623853880000|2021-06-16 14:31:20|719256.3|718256.3|719293.4|718293.4|719808.3|718303.3|719246.1|717794.4|35
1623853890000|2021-06-16 14:31:30|719295.9|718295.9|719327.8|718327.8|719327.8|718327.8|719288.8|718288.8|34
1623853900000|2021-06-16 14:31:40|719325.8|718325.8|719338.1|718338.1|719342.9|718342.9|719316.7|718316.7|34
1623853910000|2021-06-16 14:31:50|719343|718343|719292.3|718292.3|719362.5|718362.5|719279.1|718279.1|38
1623853920000|2021-06-16 14:32:00|719293.6|718293.6|719260.4|718260.4|719295.8|718295.8|719260.4|718260.4|35
1623853930000|2021-06-16 14:32:10|719264.8|718264.8|719215|718215|719264.8|718264.8|719208.9|718208.9|27
1623853940000|2021-06-16 14:32:20|719210.3|718210.3|719250|718250|719263.5|718263.5|719210.3|718210.3|33
1623853950000|2021-06-16 14:32:30|719250.4|718250.4|719258.9|718258.9|719270.8|718270.8|719249.7|718249.7|34
1623853960000|2021-06-16 14:32:40|719253.9|718253.9|719249.3|718249.3|719258.6|718258.6|719244.8|718244.8|23
1623853970000|2021-06-16 14:32:50|719248.8|718248.8|719282.7|718282.7|719285.7|718285.7|719248.8|718248.8|24
1623853980000|2021-06-16 14:33:00|719277.8|718277.8|719309.5|718309.5|719313.3|718313.3|719277.8|718277.8|35
1623853990000|2021-06-16 14:33:10|719308.8|718308.8|719295.6|718295.6|719309|718309|719288.4|718288.4|27
1623854000000|2021-06-16 14:33:20|719295.5|718295.5|719260.3|718260.3|719296.5|718296.5|719238.2|718238.2|37
1623854010000|2021-06-16 14:33:30|719258.4|718258.4|719255.7|718255.7|719281|718281|719255.7|718255.7|31
1623854020000|2021-06-16 14:33:40|719254|718254|719220.9|718220.9|719262.2|718262.2|719194|718194|34
1623854030000|2021-06-16 14:33:50|719204.1|718204.1|719252.3|718252.3|719259.9|718259.9|719201.3|718201.3|36
1623854040000|2021-06-16 14:34:00|719255.5|718255.5|719213.7|718213.7|719272.9|718272.9|719211.2|718211.2|36
1623854050000|2021-06-16 14:34:10|719213|718213|719243.2|718243.2|719243.3|718243.3|719208.3|718208.3|31
1623854060000|2021-06-16 14:34:20|719243.9|718243.9|719225.7|718225.7|719248.2|718248.2|719214.2|718214.2|31
1623854070000|2021-06-16 14:34:30|719229.3|718229.3|719225|718225|719240.9|718240.9|719203.1|718203.1|28
1623854080000|2021-06-16 14:34:40|719225.5|718225.5|719256.5|718256.5|719264.1|718264.1|719214.2|718214.2|26
1623854090000|2021-06-16 14:34:50|719263.1|718263.1|719267.9|718267.9|719275.2|718275.2|719253.3|718253.3|34
1623854100000|2021-06-16 14:35:00|719270.7|718270.7|719247.3|718247.3|719284.2|718284.2|719245.2|718245.2|36
1623854110000|2021-06-16 14:35:10|719256|718256|719239.4|718239.4|719270.6|718270.6|719236.4|718236.4|32
1623854120000|2021-06-16 14:35:20|719233.6|718233.6|719067|718067|719233.6|718233.6|719055.1|718055.1|34
1623854130000|2021-06-16 14:35:30|719066.4|718066.4|719065.7|718065.7|719070.5|718070.5|719041.4|718041.4|34
1623854140000|2021-06-16 14:35:40|719065.9|718065.9|719067.2|718067.2|719076.2|718076.2|719057.2|718057.2|29
1623854150000|2021-06-16 14:35:50|719068.6|718068.6|719024.6|718024.6|719073.7|718073.7|718968.4|717968.4|36
1623854160000|2021-06-16 14:36:00|719022.5|718022.5|719105.4|718105.4|719105.4|718105.4|719022.5|718022.5|38
1623854170000|2021-06-16 14:36:10|719108.1|718108.1|719078.3|718078.3|719112.5|718112.5|719073.2|718073.2|35
1623854180000|2021-06-16 14:36:20|719087.5|718087.5|719592.9|717592.9|719592.9|718095.8|719008.3|717529.6|38
1623854190000|2021-06-16 14:36:30|719592.1|717592.1|719117.4|718117.4|719624.9|718124.1|719091.5|717587.7|35
1623854200000|2021-06-16 14:36:40|719116.8|718116.8|719606.7|717606.7|719631.2|718151.1|719116.8|717606.7|31
1623854210000|2021-06-16 14:36:50|719116.8|718116.8|719628.9|717628.9|719635.7|718138.1|719054|717594.8|35
1623854220000|2021-06-16 14:37:00|719632.8|717632.8|719631.2|717631.2|719639.3|718136.2|719122.2|717631.2|24
1623854230000|2021-06-16 14:37:10|719631.3|717631.3|719628|717628|719631.3|717631.3|719622|717622|21
1623854240000|2021-06-16 14:37:20|719628.2|717628.2|719109.6|718109.6|719628.2|718134.8|719101.1|717628.2|28
1623854250000|2021-06-16 14:37:30|719107.4|718107.4|719612.3|717612.3|719612.6|718108.7|719075|717573.4|31
1623854260000|2021-06-16 14:37:40|719612.7|717612.7|719085.9|718085.9|719612.7|718110.6|719085.9|717609.5|29
1623854270000|2021-06-16 14:37:50|719085.5|718085.5|719610.2|717610.2|719613.4|718106.2|719084.6|717606.8|24
1623854280000|2021-06-16 14:38:00|719605.7|717605.7|719592.2|717592.2|719605.7|718134.5|719082.3|717591.1|33
1623854290000|2021-06-16 14:38:10|719582.3|717582.3|719632.3|717632.3|719632.3|718089|719062.1|717540.5|26
1623854300000|2021-06-16 14:38:20|719634.5|717634.5|719084.7|718084.7|719634.5|718136.5|719054.1|717588.8|37
1623854310000|2021-06-16 14:38:30|719070.6|718070.6|719089.1|718089.1|719089.5|718089.5|719070.1|718070.1|25
1623854320000|2021-06-16 14:38:40|719091.8|718091.8|719062.6|718062.6|719091.8|718091.8|719062.6|718062.6|30
1623854330000|2021-06-16 14:38:50|719063.8|718063.8|719075.9|718075.9|719079.5|718079.5|719062.6|718062.6|25
1623854340000|2021-06-16 14:39:00|719074.9|718074.9|719072.1|718072.1|719574.2|718081.8|719045.5|717552.1|31
1623854350000|2021-06-16 14:39:10|719071.3|718071.3|719076.7|718076.7|719088.3|718088.3|719057.5|718057.5|27
1623854360000|2021-06-16 14:39:20|719080.2|718080.2|719057.5|718057.5|719090.1|718090.1|719042.9|718042.9|28
1623854370000|2021-06-16 14:39:30|719057.6|718057.6|719078.4|718078.4|719080|718080|719057.6|718057.6|17
1623854380000|2021-06-16 14:39:40|719062.3|718062.3|719072.3|718072.3|719084.8|718084.8|719055|718055|24
1623854390000|2021-06-16 14:39:50|719082|718082|719085|718085|719103.9|718103.9|719076.1|718076.1|24
1623854400000|2021-06-16 14:40:00|719083.1|718083.1|719069|718069|719092.2|718092.2|719066.4|718066.4|32
1623854410000|2021-06-16 14:40:10|719079.1|718079.1|719071.5|718071.5|719086.8|718086.8|719067.7|718067.7|20
1623854420000|2021-06-16 14:40:20|719071.6|718071.6|719090|718090|719102.9|718102.9|719071.6|718071.6|30
1623854430000|2021-06-16 14:40:30|719087.5|718087.5|719091|718091|719099.9|718099.9|719081.6|718081.6|21
1623854440000|2021-06-16 14:40:40|719092.4|718092.4|719106.6|718106.6|719106.8|718106.8|719089.4|718089.4|25
1623854450000|2021-06-16 14:40:50|719106.9|718106.9|719127.4|718127.4|719144.3|718144.3|719106.9|718106.9|28
1623854460000|2021-06-16 14:41:00|719129.4|718129.4|719118.7|718118.7|719143.5|718143.5|719091|718091|38
1623854470000|2021-06-16 14:41:10|719118.4|718118.4|719145.4|718145.4|719668.4|718154.7|719117.2|717668.4|26
1623854480000|2021-06-16 14:41:20|719132.7|718132.7|719134.3|718134.3|719159.3|718159.3|719120|718120|26
1623854490000|2021-06-16 14:41:30|719134.7|718134.7|719155.6|718155.6|719163.3|718163.3|719118.8|718118.8|33
1623854500000|2021-06-16 14:41:40|719132.3|718132.3|719138.5|718138.5|719155.5|718155.5|719129.8|718129.8|32
1623854510000|2021-06-16 14:41:50|719154.2|718154.2|719180.7|718180.7|719180.7|718180.7|719137.2|718137.2|33
1623854520000|2021-06-16 14:42:00|719176.3|718176.3|719143.3|718143.3|719178.2|718178.2|719137.6|718137.6|31
1623854530000|2021-06-16 14:42:10|719144.5|718144.5|719129.7|718129.7|719178.4|718178.4|719129.7|718129.7|30
1623854540000|2021-06-16 14:42:20|719154.5|718154.5|719181.5|718181.5|719192|718192|719119|718119|32
1623854550000|2021-06-16 14:42:30|719184.8|718184.8|719183.5|718183.5|719190.8|718190.8|719167.8|718167.8|26
1623854560000|2021-06-16 14:42:40|719183.9|718183.9|719158.9|718158.9|719183.9|718183.9|719153.9|718153.9|31
1623854570000|2021-06-16 14:42:50|719159.1|718159.1|719177.4|718177.4|719633.9|718183.2|719125.4|717628.6|31
1623854580000|2021-06-16 14:43:00|719176.7|718176.7|719184.1|718184.1|719188.9|718188.9|719175.5|718175.5|27
1623854590000|2021-06-16 14:43:10|719183.2|718183.2|719112.9|718112.9|719183.2|718183.2|719099.2|718099.2|33
1623854600000|2021-06-16 14:43:20|719109.4|718109.4|719165.3|718165.3|719641.8|718167|719103.2|717640.4|28
1623854610000|2021-06-16 14:43:30|719650|717650|719194.6|718194.6|719687.6|718207.7|719145.9|717650|29
1623854620000|2021-06-16 14:43:40|719192|718192|719682.6|717682.6|719682.6|718210.1|719178.4|717676.4|32
1623854630000|2021-06-16 14:43:50|719682.1|717682.1|719227.1|718227.1|719702.5|718227.1|719193|717681.4|32
1623854640000|2021-06-16 14:44:00|719223.3|718223.3|719222.2|718222.2|719227.6|718227.6|719218.4|718218.4|28
1623854650000|2021-06-16 14:44:10|719223.2|718223.2|719217.6|718217.6|719231|718231|719214.7|718214.7|18
1623854660000|2021-06-16 14:44:20|719220.4|718220.4|719224.6|718224.6|719235.6|718235.6|719209.8|718209.8|26
1623854670000|2021-06-16 14:44:30|719224.7|718224.7|719759.5|717759.5|719771.4|718311.3|719212.6|717759.5|33
1623854680000|2021-06-16 14:44:40|719774.3|717774.3|719364.9|718364.9|719779.4|718399.2|719262.9|717768.7|35
1623854690000|2021-06-16 14:44:50|719368.7|718368.7|719359.8|718359.8|719369.6|718369.6|719358.7|718358.7|28
1623854700000|2021-06-16 14:45:00|719370|718370|719399.4|718399.4|719408.6|718408.6|719349.5|718349.5|35
1623854710000|2021-06-16 14:45:10|719405.1|718405.1|719417.6|718417.6|719422.1|718422.1|719369.1|718369.1|32
1623854720000|2021-06-16 14:45:20|719418.7|718418.7|719422.9|718422.9|719423.6|718423.6|719414.7|718414.7|29
1623854730000|2021-06-16 14:45:30|719424|718424|719458.3|718458.3|719468|718468|719421|718421|31
1623854740000|2021-06-16 14:45:40|719457.4|718457.4|719468.1|718468.1|719468.3|718468.3|719453.2|718453.2|23
1623854750000|2021-06-16 14:45:50|719466|718466|719457.4|718457.4|719467.1|718467.1|719452.8|718452.8|25
1623854760000|2021-06-16 14:46:00|719462.3|718462.3|719460|718460|719462.3|718462.3|719438.5|718438.5|26
1623854770000|2021-06-16 14:46:10|719474|718474|719470.4|718470.4|719474|718474|719455.8|718455.8|27
1623854780000|2021-06-16 14:46:20|719470|718470|719460.1|718460.1|719472|718472|719459.7|718459.7|26
1623854790000|2021-06-16 14:46:30|719460|718460|719447.5|718447.5|719472.2|718472.2|719445.3|718445.3|25
1623854800000|2021-06-16 14:46:40|719448.9|718448.9|719457.4|718457.4|719459.9|718459.9|719445.1|718445.1|24
1623854810000|2021-06-16 14:46:50|719454.5|718454.5|719420.5|718420.5|719489.6|718489.6|719420.5|718420.5|31
1623854820000|2021-06-16 14:47:00|719434.9|718434.9|719426.2|718426.2|719439.2|718439.2|719408.2|718408.2|35
1623854830000|2021-06-16 14:47:10|719409.2|718409.2|719409|718409|719421.2|718421.2|719392.5|718392.5|35
1623854840000|2021-06-16 14:47:20|719410|718410|719377.6|718377.6|719410|718410|719362.8|718362.8|30
1623854850000|2021-06-16 14:47:30|719376.9|718376.9|719367.7|718367.7|719392.5|718392.5|719355.2|718355.2|26
1623854860000|2021-06-16 14:47:40|719354|718354|719378.9|718378.9|719379.4|718379.4|719350.4|718350.4|32
1623854870000|2021-06-16 14:47:50|719375.8|718375.8|719823.6|717823.6|719823.6|718376|719308.2|717809|34
1623854880000|2021-06-16 14:48:00|719823.5|717823.5|719797.1|717797.1|719823.5|718309.6|719301.6|717797.1|31
1623854890000|2021-06-16 14:48:10|719802.5|717802.5|719319.8|718319.8|719802.5|718326|719302.6|717802.5|34
1623854900000|2021-06-16 14:48:20|719321.3|718321.3|719324.4|718324.4|719334.9|718334.9|719316.8|718316.8|29
1623854910000|2021-06-16 14:48:30|719323.6|718323.6|719354.8|718354.8|719385.9|718385.9|719323.6|718323.6|33
1623854920000|2021-06-16 14:48:40|719355.2|718355.2|719363|718363|719363|718363|719351.3|718351.3|16
1623854930000|2021-06-16 14:48:50|719359.9|718359.9|719346.5|718346.5|719872.5|718369.5|719341.7|717861.8|35
1623854940000|2021-06-16 14:49:00|719347.9|718347.9|719318.3|718318.3|719347.9|718347.9|719308.9|718308.9|32
1623854950000|2021-06-16 14:49:10|719317.2|718317.2|719350.8|718350.8|719350.8|718350.8|719287.1|718287.1|27
1623854960000|2021-06-16 14:49:20|719360.8|718360.8|719392.6|718392.6|719421.4|718421.4|719360.8|718360.8|37
1623854970000|2021-06-16 14:49:30|719394.2|718394.2|719289.4|718289.4|719411.1|718411.1|719288|718288|29
1623854980000|2021-06-16 14:49:40|719288.9|718288.9|719314.5|718314.5|719333|718333|719288.9|718288.9|29
1623854990000|2021-06-16 14:49:50|719319.3|718319.3|719296|718296|719319.3|718319.3|719296|718296|30
1623855000000|2021-06-16 14:50:00|719310.5|718310.5|719821.5|717821.5|719823.2|718310.5|719298|717800.6|32
1623855010000|2021-06-16 14:50:10|719819.7|717819.7|719291.7|718291.7|719825.8|718343.8|719291.7|717817.8|34
1623855020000|2021-06-16 14:50:20|719297.7|718297.7|719179.7|718179.7|719303.1|718303.1|719166.9|718166.9|35
1623855030000|2021-06-16 14:50:30|719184.4|718184.4|719205.3|718205.3|719205.3|718205.3|719167.3|718167.3|32
1623855040000|2021-06-16 14:50:40|719198.5|718198.5|719206.7|718206.7|719742.6|718238.9|719190.1|717726.4|33
1623855050000|2021-06-16 14:50:50|719204.4|718204.4|719213.3|718213.3|719218.5|718218.5|719188.8|718188.8|33
1623855060000|2021-06-16 14:51:00|719216.5|718216.5|719187.4|718187.4|719718.8|718232.1|719178|717715.5|32
1623855070000|2021-06-16 14:51:10|719188.6|718188.6|719167.9|718167.9|719188.6|718188.6|719162.3|718162.3|29
1623855080000|2021-06-16 14:51:20|719157.8|718157.8|719158.4|718158.4|719158.4|718158.4|719140.7|718140.7|24
1623855090000|2021-06-16 14:51:30|719156|718156|719276.9|718276.9|719783.4|718288.4|719152.1|717783.4|25
1623855100000|2021-06-16 14:51:40|719281.5|718281.5|719285.9|718285.9|719290.4|718290.4|719250|718250|35
1623855110000|2021-06-16 14:51:50|719288.3|718288.3|719288.7|718288.7|719293.4|718293.4|719285.7|718285.7|32
1623855120000|2021-06-16 14:52:00|719289.7|718289.7|719297.8|718297.8|719302.2|718302.2|719275.4|718275.4|32
1623855130000|2021-06-16 14:52:10|719296.7|718296.7|719347.2|718347.2|719350|718350|719296.7|718296.7|36
1623855140000|2021-06-16 14:52:20|719346.3|718346.3|719355.9|718355.9|719365.3|718365.3|719344.8|718344.8|31
1623855150000|2021-06-16 14:52:30|719350.4|718350.4|719437.7|718437.7|719437.8|718437.8|719350.4|718350.4|33
1623855160000|2021-06-16 14:52:40|719434|718434|719451.5|718451.5|719453.4|718453.4|719434|718434|28
1623855170000|2021-06-16 14:52:50|719460|718460|719389.9|718389.9|719464|718464|719388.1|718388.1|25
1623855180000|2021-06-16 14:53:00|719386.2|718386.2|719433.1|718433.1|719438.6|718438.6|719386.2|718386.2|34
1623855190000|2021-06-16 14:53:10|719436.2|718436.2|719495.4|718495.4|719503.6|718503.6|719432.3|718432.3|32
1623855200000|2021-06-16 14:53:20|719481|718481|719485.4|718485.4|719500.6|718500.6|719473.4|718473.4|26
1623855210000|2021-06-16 14:53:30|719465.5|718465.5|719462.1|718462.1|719470.2|718470.2|719452.2|718452.2|24
1623855220000|2021-06-16 14:53:40|719461.2|718461.2|719467.1|718467.1|719469|718469|719461.2|718461.2|22
1623855230000|2021-06-16 14:53:50|719463.6|718463.6|719426.1|718426.1|719479.6|718479.6|719426.1|718426.1|24
1623855240000|2021-06-16 14:54:00|719437|718437|719461.9|718461.9|719472.8|718472.8|719437|718437|26
1623855250000|2021-06-16 14:54:10|719463.7|718463.7|719416.7|718416.7|719463.7|718463.7|719402.7|718402.7|32
1623855260000|2021-06-16 14:54:20|719416.1|718416.1|719407.8|718407.8|719432.7|718432.7|719398.4|718398.4|31
1623855270000|2021-06-16 14:54:30|719406.5|718406.5|719436|718436|719438.8|718438.8|719403.6|718403.6|25
1623855280000|2021-06-16 14:54:40|719437.6|718437.6|719426.4|718426.4|719442.3|718442.3|719412.9|718412.9|35
1623855290000|2021-06-16 14:54:50|719425.5|718425.5|719420.8|718420.8|719436.3|718436.3|719397.1|718397.1|23
1623855300000|2021-06-16 14:55:00|719426.8|718426.8|719427|718427|719473.3|718473.3|719402.5|718402.5|38
1623855310000|2021-06-16 14:55:10|719422.1|718422.1|719449.4|718449.4|719458.3|718458.3|719422.1|718422.1|31
1623855320000|2021-06-16 14:55:20|719449.2|718449.2|719462.2|718462.2|719473.9|718473.9|719392.7|718392.7|34
1623855330000|2021-06-16 14:55:30|719466|718466|719429.3|718429.3|719466.2|718466.2|719426.1|718426.1|29
1623855340000|2021-06-16 14:55:40|719443|718443|719424.9|718424.9|719443|718443|719419.8|718419.8|34
1623855350000|2021-06-16 14:55:50|719439.8|718439.8|719475|718475|719479|718479|719422.5|718422.5|38
1623855360000|2021-06-16 14:56:00|719471.9|718471.9|719412.7|718412.7|719501.1|718501.1|719408.1|718408.1|39
1623855370000|2021-06-16 14:56:10|719419.2|718419.2|719444.4|718444.4|719446.4|718446.4|719413.7|718413.7|31
1623855380000|2021-06-16 14:56:20|719444|718444|719474.2|718474.2|719487.1|718487.1|719416.9|718416.9|37
1623855390000|2021-06-16 14:56:30|719472.7|718472.7|719425.4|718425.4|719475.4|718475.4|719420|718420|35
1623855400000|2021-06-16 14:56:40|719432|718432|719449.2|718449.2|719455.5|718455.5|719430.3|718430.3|30
1623855410000|2021-06-16 14:56:50|719452.4|718452.4|719434.4|718434.4|719452.4|718452.4|719407.8|718407.8|29
1623855420000|2021-06-16 14:57:00|719431.9|718431.9|719442.7|718442.7|719442.7|718442.7|719377.4|718377.4|38
1623855430000|2021-06-16 14:57:10|719455.4|718455.4|719422.4|718422.4|719460.5|718460.5|719416|718416|32
1623855440000|2021-06-16 14:57:20|719412.2|718412.2|719396.4|718396.4|719415.5|718415.5|719388.5|718388.5|35
1623855450000|2021-06-16 14:57:30|719425.6|718425.6|719425.5|718425.5|719440.2|718440.2|719408.2|718408.2|33
1623855460000|2021-06-16 14:57:40|719421.6|718421.6|719433.6|718433.6|719434.8|718434.8|719408.4|718408.4|31
1623855470000|2021-06-16 14:57:50|719434.4|718434.4|719436.9|718436.9|719440.6|718440.6|719420.2|718420.2|26
1623855480000|2021-06-16 14:58:00|719434.5|718434.5|719443.1|718443.1|719443.5|718443.5|719432.5|718432.5|23
1623855490000|2021-06-16 14:58:10|719437.4|718437.4|719433.8|718433.8|719441.9|718441.9|719427.3|718427.3|23
1623855500000|2021-06-16 14:58:20|719433.7|718433.7|719489.1|718489.1|719491.9|718491.9|719428.7|718428.7|26
1623855510000|2021-06-16 14:58:30|719486.5|718486.5|719504.4|718504.4|719517.4|718517.4|719464|718464|24
1623855520000|2021-06-16 14:58:40|719505.4|718505.4|719516.5|718516.5|719520|718520|719487.3|718487.3|38
1623855530000|2021-06-16 14:58:50|719516.2|718516.2|719547|718547|719550|718550|719516.2|718516.2|19
1623855540000|2021-06-16 14:59:00|719549.9|718549.9|719542.1|718542.1|719549.9|718549.9|719529.4|718529.4|22
1623855550000|2021-06-16 14:59:10|719507.8|718507.8|719517.5|718517.5|719525.9|718525.9|719507.8|718507.8|32
1623855560000|2021-06-16 14:59:20|719517.7|718517.7|719507|718507|719521.6|718521.6|719503.8|718503.8|32
1623855570000|2021-06-16 14:59:30|719500.8|718500.8|719507.8|718507.8|719521.5|718521.5|719499.1|718499.1|27
1623855580000|2021-06-16 14:59:40|719509|718509|719495.1|718495.1|719516.9|718516.9|719477.6|718477.6|26
1623855590000|2021-06-16 14:59:50|719494.9|718494.9|719506.5|718506.5|719515|718515|719491|718491|30
1623855600000|2021-06-16 15:00:00|719504.2|718504.2|719498.6|718498.6|719508.1|718508.1|719482.8|718482.8|32
1623855610000|2021-06-16 15:00:10|719491.4|718491.4|719496.5|718496.5|719544.9|718544.9|719488.6|718488.6|25
1623855620000|2021-06-16 15:00:20|719499.2|718499.2|719518|718518|719528.4|718528.4|719498.8|718498.8|24
1623855630000|2021-06-16 15:00:30|719515.6|718515.6|719525.4|718525.4|719526.7|718526.7|719486.8|718486.8|29
1623855640000|2021-06-16 15:00:40|719530.8|718530.8|719535.1|718535.1|719544.2|718544.2|719525.7|718525.7|29
1623855650000|2021-06-16 15:00:50|719534.6|718534.6|719592.4|718592.4|719593.7|718593.7|719532.6|718532.6|31
1623855660000|2021-06-16 15:01:00|719592.1|718592.1|719540.5|718540.5|719598.2|718598.2|719528.7|718528.7|29
1623855670000|2021-06-16 15:01:10|719541.2|718541.2|719685.1|718685.1|720166.1|718685.4|719541|718166.1|24
1623855680000|2021-06-16 15:01:20|719703.2|718703.2|719692.8|718692.8|719715.7|718715.7|719683.2|718683.2|30
1623855690000|2021-06-16 15:01:30|719691.5|718691.5|719705.3|718705.3|719709.8|718709.8|719682.8|718682.8|25
1623855700000|2021-06-16 15:01:40|719709.2|718709.2|719706.7|718706.7|719709.2|718709.2|719684.7|718684.7|30
1623855710000|2021-06-16 15:01:50|719713|718713|719677.5|718677.5|719722.9|718722.9|719672.5|718672.5|30
1623855720000|2021-06-16 15:02:00|719681.4|718681.4|719739.7|718739.7|719750.4|718750.4|719681.4|718681.4|29
1623855730000|2021-06-16 15:02:10|719746.8|718746.8|719768.1|718768.1|719780.5|718780.5|719741.2|718741.2|27
1623855740000|2021-06-16 15:02:20|719776.3|718776.3|719851.2|718851.2|719854|718854|719776.3|718776.3|35
1623855750000|2021-06-16 15:02:30|719853.9|718853.9|719772.2|718772.2|719862.8|718862.8|719757.2|718757.2|30
1623855760000|2021-06-16 15:02:40|719775.8|718775.8|719761.9|718761.9|719776.6|718776.6|719753.2|718753.2|23
1623855770000|2021-06-16 15:02:50|719754.8|718754.8|719768.9|718768.9|719773.7|718773.7|719742|718742|27
1623855780000|2021-06-16 15:03:00|719767.5|718767.5|719764|718764|719769.3|718769.3|719752.6|718752.6|29
1623855790000|2021-06-16 15:03:10|719759.4|718759.4|719657.1|718657.1|719759.4|718759.4|719639.4|718639.4|26
1623855800000|2021-06-16 15:03:20|719657.9|718657.9|719741.4|718741.4|719746.6|718746.6|719653.5|718653.5|29
1623855810000|2021-06-16 15:03:30|719738.2|718738.2|719747.2|718747.2|719750.4|718750.4|719730.6|718730.6|25
1623855820000|2021-06-16 15:03:40|719747.3|718747.3|719765.7|718765.7|719768.5|718768.5|719747.3|718747.3|23
1623855830000|2021-06-16 15:03:50|719765.2|718765.2|719822.4|718822.4|719828|718828|719764.2|718764.2|27
1623855840000|2021-06-16 15:04:00|719821.3|718821.3|719798.2|718798.2|719823.5|718823.5|719796|718796|31
1623855850000|2021-06-16 15:04:10|719797.8|718797.8|719774.7|718774.7|719797.8|718797.8|719767.1|718767.1|26
1623855860000|2021-06-16 15:04:20|719775.1|718775.1|719826.2|718826.2|719829.1|718829.1|719774.5|718774.5|30
1623855870000|2021-06-16 15:04:30|719827.3|718827.3|719877|718877|719884.1|718884.1|719804.3|718804.3|32
1623855880000|2021-06-16 15:04:40|719879.3|718879.3|719861.4|718861.4|719880.5|718880.5|719861.4|718861.4|29
1623855890000|2021-06-16 15:04:50|719857.1|718857.1|719858.3|718858.3|719863.3|718863.3|719854.7|718854.7|17
1623855900000|2021-06-16 15:05:00|719858.7|718858.7|719859.2|718859.2|719860|718860|719850.9|718850.9|20
1623855910000|2021-06-16 15:05:10|719825.1|718825.1|719885.5|718885.5|719927.2|718927.2|719816.3|718816.3|32
1623855920000|2021-06-16 15:05:20|719877.9|718877.9|719906.3|718906.3|720427.4|718974.9|719877.9|718422.6|37
1623855930000|2021-06-16 15:05:30|719916.9|718916.9|719974.8|718974.8|719976.8|718976.8|719893|718893|33
1623855940000|2021-06-16 15:05:40|719973.3|718973.3|719976.3|718976.3|719977.2|718977.2|719969.1|718969.1|21
1623855950000|2021-06-16 15:05:50|719973.6|718973.6|719981.5|718981.5|719981.5|718981.5|719970.1|718970.1|29
1623855960000|2021-06-16 15:06:00|719983.3|718983.3|719917.3|718917.3|719983.8|718983.8|719913.9|718913.9|19
1623855970000|2021-06-16 15:06:10|719916.9|718916.9|719925.7|718925.7|719931.4|718931.4|719911.4|718911.4|30
1623855980000|2021-06-16 15:06:20|719924.1|718924.1|719943.1|718943.1|719943.9|718943.9|719923.8|718923.8|23
1623855990000|2021-06-16 15:06:30|719893.9|718893.9|720392.5|718392.5|720392.5|718911|719865.8|718390.7|29
1623856000000|2021-06-16 15:06:40|720392.1|718392.1|719889.5|718889.5|720402.1|718889.5|719888.4|718384|28
1623856010000|2021-06-16 15:06:50|720393.3|718393.3|720382.3|718382.3|720395.3|718893.5|719876.8|718373.9|28
1623856020000|2021-06-16 15:07:00|720383.2|718383.2|719870.7|718870.7|720383.3|718872.5|719866.5|718376.1|25
1623856030000|2021-06-16 15:07:10|719881.6|718881.6|719871.3|718871.3|719881.7|718881.7|719863.4|718863.4|27
1623856040000|2021-06-16 15:07:20|719874.1|718874.1|719864|718864|719874.1|718874.1|719860.4|718860.4|22
1623856050000|2021-06-16 15:07:30|719864.4|718864.4|719871.6|718871.6|719873.6|718873.6|719863.9|718863.9|17
1623856060000|2021-06-16 15:07:40|719871.9|718871.9|719822.3|718822.3|719880.5|718880.5|719820.2|718820.2|28
1623856070000|2021-06-16 15:07:50|719825.9|718825.9|719824.8|718824.8|719828.1|718828.1|719820.8|718820.8|20
1623856080000|2021-06-16 15:08:00|719821.6|718821.6|719767.4|718767.4|719825.6|718825.6|719767.4|718767.4|22
1623856090000|2021-06-16 15:08:10|719762.9|718762.9|719777.6|718777.6|719777.6|718777.6|719745.9|718745.9|25
1623856100000|2021-06-16 15:08:20|719767.9|718767.9|720278.3|718278.3|720280.6|718767.9|719767.9|718268.2|23
1623856110000|2021-06-16 15:08:30|720277.1|718277.1|720280.6|718280.6|720289.9|718789.5|719772.9|718276.1|28
1623856120000|2021-06-16 15:08:40|720280.2|718280.2|719743.7|718743.7|720298.7|718750.2|719728.1|718277.6|27
1623856130000|2021-06-16 15:08:50|719744.9|718744.9|719745.6|718745.6|719747.2|718747.2|719741|718741|22
1623856140000|2021-06-16 15:09:00|719745.9|718745.9|719742.2|718742.2|719748.3|718748.3|719741.3|718741.3|24
1623856150000|2021-06-16 15:09:10|719743.5|718743.5|719742.4|718742.4|719747.3|718747.3|719740.3|718740.3|15
1623856160000|2021-06-16 15:09:20|719735.1|718735.1|719737.1|718737.1|719746.8|718746.8|719734.7|718734.7|31
1623856170000|2021-06-16 15:09:30|719744.1|718744.1|719787.1|718787.1|719787.1|718787.1|719739.5|718739.5|28
1623856180000|2021-06-16 15:09:40|719766.6|718766.6|720290.8|718290.8|720302.4|718792.1|719764.4|718277.3|32
1623856190000|2021-06-16 15:09:50|720292.4|718292.4|720301.7|718301.7|720301.8|718301.8|720286.5|718286.5|25
1623856200000|2021-06-16 15:10:00|720298|718298|720300.8|718300.8|720302.1|718302.1|720291.2|718291.2|30
1623856210000|2021-06-16 15:10:10|720307.2|718307.2|719819.3|718819.3|720320.3|718821|719811.2|718297.7|26
1623856220000|2021-06-16 15:10:20|719816.2|718816.2|720300.4|718300.4|720307.3|718817.5|719808.2|718283.5|24
1623856230000|2021-06-16 15:10:30|720302.7|718302.7|720301.1|718301.1|720304.1|718304.1|720298.5|718298.5|25
1623856240000|2021-06-16 15:10:40|720306.7|718306.7|720297.2|718297.2|720308|718308|720296.6|718296.6|22
1623856250000|2021-06-16 15:10:50|720293.1|718293.1|719855|718855|720313|718855|719855|718293.1|25
1623856260000|2021-06-16 15:11:00|719860|718860|719823.1|718823.1|720431.3|718877.5|719817.8|718336.7|36
1623856270000|2021-06-16 15:11:10|719822.1|718822.1|720331.5|718331.5|720336.3|718853.7|719820.5|718330.5|32
1623856280000|2021-06-16 15:11:20|720329.8|718329.8|720308.1|718308.1|720356.4|718841.9|719800|718305.1|28
1623856290000|2021-06-16 15:11:30|720324.1|718324.1|719835|718835|720324.1|718838|719822.6|718319.8|28
1623856300000|2021-06-16 15:11:40|720340.1|718340.1|720341.4|718341.4|720360.1|718866.8|719839|718299.3|32
1623856310000|2021-06-16 15:11:50|720337.5|718337.5|720370.8|718370.8|720382.5|718382.5|720331.4|718331.4|28
1623856320000|2021-06-16 15:12:00|719884.5|718884.5|720379.6|718379.6|720382.6|718884.5|719869.5|718374.6|20
1623856330000|2021-06-16 15:12:10|720383|718383|719892.9|718892.9|720383|718904.5|719874.4|718378.2|27
1623856340000|2021-06-16 15:12:20|719892.6|718892.6|720374.3|718374.3|720383.8|718895.5|719879|718363.5|19
1623856350000|2021-06-16 15:12:30|720373.3|718373.3|720355.6|718355.6|720373.3|718373.3|720353.3|718353.3|21
1623856360000|2021-06-16 15:12:40|720355.5|718355.5|720359.4|718359.4|720369.4|718369.4|720351.2|718351.2|26
1623856370000|2021-06-16 15:12:50|720360|718360|720359.6|718359.6|720371.6|718371.6|720359.6|718359.6|27
1623856380000|2021-06-16 15:13:00|720358.4|718358.4|720316.9|718316.9|720358.4|718843.6|719801.7|718313.3|22
1623856390000|2021-06-16 15:13:10|720321.9|718321.9|720333.9|718333.9|720333.9|718333.9|720316|718316|22
1623856400000|2021-06-16 15:13:20|720334|718334|720320.1|718320.1|720334|718829.2|719804.7|718307.5|32
1623856410000|2021-06-16 15:13:30|720318.9|718318.9|720340.5|718340.5|720357.7|718357.7|720313|718313|32
1623856420000|2021-06-16 15:13:40|720338.8|718338.8|720327.1|718327.1|720339.7|718339.7|720323.1|718323.1|28
1623856430000|2021-06-16 15:13:50|720328.6|718328.6|720314.2|718314.2|720330.9|718825.2|719815.4|718305.9|27
1623856440000|2021-06-16 15:14:00|720306|718306|720320.5|718320.5|720325.3|718815.2|719805.7|718297|26
1623856450000|2021-06-16 15:14:10|720317.1|718317.1|719842.5|718842.5|720339.2|718843|719833.7|718315.5|28
1623856460000|2021-06-16 15:14:20|719839|718839|719869.8|718869.8|719874.4|718874.4|719839|718839|28
1623856470000|2021-06-16 15:14:30|719878|718878|719867.8|718867.8|719890.5|718890.5|719867.4|718867.4|29
1623856480000|2021-06-16 15:14:40|719868.3|718868.3|720342.1|718342.1|720361.4|718870.2|719866.1|718337.8|20
1623856490000|2021-06-16 15:14:50|720347.2|718347.2|719814.4|718814.4|720347.2|718814.4|719814.4|718325.5|19
1623856500000|2021-06-16 15:15:00|719823.4|718823.4|719778.6|718778.6|719824.1|718824.1|719759.6|718759.6|28
1623856510000|2021-06-16 15:15:10|719778.8|718778.8|719786.4|718786.4|719796.4|718796.4|719775.4|718775.4|26
1623856520000|2021-06-16 15:15:20|719788.6|718788.6|719782.7|718782.7|720288.3|718790.4|719775.5|718287.4|28
1623856530000|2021-06-16 15:15:30|719791.3|718791.3|720294.9|718294.9|720324.4|718791.3|719770.4|718266.4|26
1623856540000|2021-06-16 15:15:40|720295.7|718295.7|719817.1|718817.1|720315.1|718817.6|719788|718295.7|24
1623856550000|2021-06-16 15:15:50|719783.4|718783.4|719790.1|718790.1|720322|718820|719783.4|718313.8|26
1623856560000|2021-06-16 15:16:00|719791.7|718791.7|719820.3|718820.3|719820.3|718820.3|719791.7|718791.7|19
1623856570000|2021-06-16 15:16:10|719829.6|718829.6|719810|718810|720326.9|718829.6|719807|718319.4|15
1623856580000|2021-06-16 15:16:20|719820.1|718820.1|719836.5|718836.5|720354.6|718840.4|719811.7|718329.5|26
1623856590000|2021-06-16 15:16:30|719834.5|718834.5|719956.9|718956.9|720342.9|718956.9|719823.2|718342.9|30
1623856600000|2021-06-16 15:16:40|719971.3|718971.3|720029.9|719029.9|720510.4|719029.9|719971.3|718510.4|22
1623856610000|2021-06-16 15:16:50|720026.6|719026.6|720039.2|719039.2|720042.9|719042.9|720021.9|719021.9|22
1623856620000|2021-06-16 15:17:00|720035.3|719035.3|720031.8|719031.8|720038.4|719038.4|720019.3|719019.3|24
1623856630000|2021-06-16 15:17:10|720025.9|719025.9|719974|718974|720493.3|719041.8|719943.5|718465|33
1623856640000|2021-06-16 15:17:20|719969.4|718969.4|719953|718953|720474.4|718979|719938.4|718446.5|35
1623856650000|2021-06-16 15:17:30|719955.3|718955.3|719928.7|718928.7|720457.6|718966.9|719923.9|718415|33
1623856660000|2021-06-16 15:17:40|719923.9|718923.9|719923.7|718923.7|720443.8|718951.5|719919.7|718404.3|34
1623856670000|2021-06-16 15:17:50|719924.2|718924.2|720409.1|718409.1|720423.9|718925.4|719912.6|718402.2|30
1623856680000|2021-06-16 15:18:00|719905.1|718905.1|719982.7|718982.7|720390.8|719054.4|719889.1|718390.8|24
1623856690000|2021-06-16 15:18:10|719985|718985|720433.2|718433.2|720513.9|719017.4|719985|718422.5|31
1623856700000|2021-06-16 15:18:20|720429.9|718429.9|720376.4|718376.4|720438.3|718922.5|719897.3|718376.4|30
1623856710000|2021-06-16 15:18:30|720375.2|718375.2|719879.3|718879.3|720387.2|718879.3|719849.5|718369.4|29
1623856720000|2021-06-16 15:18:40|719872.2|718872.2|719877|718877|720383.4|718881.8|719872.2|718373.9|30
1623856730000|2021-06-16 15:18:50|719878.9|718878.9|719866.6|718866.6|719880.3|718880.3|719865.1|718865.1|20
1623856740000|2021-06-16 15:19:00|719866.2|718866.2|719856.7|718856.7|719880.8|718880.8|719856.7|718856.7|29
1623856750000|2021-06-16 15:19:10|719859.9|718859.9|719861.4|718861.4|719864.2|718864.2|719821.5|718821.5|31
1623856760000|2021-06-16 15:19:20|719861.6|718861.6|719883.3|718883.3|720393.8|718910.9|719855|718379.1|25
1623856770000|2021-06-16 15:19:30|719882.8|718882.8|719879.4|718879.4|720402.1|718915.4|719875.8|718402.1|28
1623856780000|2021-06-16 15:19:40|719880.6|718880.6|719882.9|718882.9|719885.4|718885.4|719878.4|718878.4|17
1623856790000|2021-06-16 15:19:50|719882.5|718882.5|720383.8|718383.8|720383.8|718944.5|719880.4|718383.8|22
1623856800000|2021-06-16 15:20:00|720385.8|718385.8|719885.6|718885.6|720396.7|718897.1|719884.7|718382.9|32
1623856810000|2021-06-16 15:20:10|719884.7|718884.7|719884.1|718884.1|719886.1|718886.1|719872.5|718872.5|24
1623856820000|2021-06-16 15:20:20|719882.8|718882.8|719884.8|718884.8|719896.9|718896.9|719880.3|718880.3|31
1623856830000|2021-06-16 15:20:30|719893.7|718893.7|719883.7|718883.7|719896.6|718896.6|719877.9|718877.9|31
1623856840000|2021-06-16 15:20:40|719878.3|718878.3|720392.7|718392.7|720392.7|718893.5|719877.8|718387.1|25
1623856850000|2021-06-16 15:20:50|720395.9|718395.9|719908|718908|720395.9|718908|719878.2|718395.9|26
1623856860000|2021-06-16 15:21:00|719906.2|718906.2|720370.4|718370.4|720380|718906.2|719836.8|718352.5|34
1623856870000|2021-06-16 15:21:10|719873.9|718873.9|719835.1|718835.1|720356.9|718875.5|719828.1|718356.9|31
1623856880000|2021-06-16 15:21:20|719834.8|718834.8|719810.4|718810.4|720357.3|718868.2|719807|718329.1|30
1623856890000|2021-06-16 15:21:30|719816.2|718816.2|720322|718322|720327.2|718816.2|719801.1|718318|21
1623856900000|2021-06-16 15:21:40|720322.5|718322.5|719825.9|718825.9|720322.5|718831.5|719799.4|718305.3|27
1623856910000|2021-06-16 15:21:50|719820.2|718820.2|719822.4|718822.4|719835.5|718835.5|719813.5|718813.5|23
1623856920000|2021-06-16 15:22:00|719834.5|718834.5|719835.7|718835.7|720360.7|718847.8|719823.9|718358.7|23
1623856930000|2021-06-16 15:22:10|719845.2|718845.2|719826.4|718826.4|720367|718856.6|719801.4|718367|27
1623856940000|2021-06-16 15:22:20|719830.2|718830.2|719902.5|718902.5|719926.5|718926.5|719806.9|718806.9|24
1623856950000|2021-06-16 15:22:30|719904.6|718904.6|719915.1|718915.1|719947.7|718947.7|719904.6|718904.6|19
1623856960000|2021-06-16 15:22:40|719923.1|718923.1|719942.2|718942.2|719992.1|718992.1|719914.4|718914.4|24
1623856970000|2021-06-16 15:22:50|719938.5|718938.5|719961.6|718961.6|719972|718972|719931.9|718931.9|32
1623856980000|2021-06-16 15:23:00|719962.6|718962.6|719936.2|718936.2|719981.6|718981.6|719925|718925|25
1623856990000|2021-06-16 15:23:10|719934.6|718934.6|719936.6|718936.6|719937.1|718937.1|719932.2|718932.2|19
1623857000000|2021-06-16 15:23:20|719935.3|718935.3|719846|718846|720395.1|718949.6|719842.2|718351.2|17
1623857010000|2021-06-16 15:23:30|720345.4|718345.4|719860.1|718860.1|720345.4|718868.2|719830|718345.4|26
1623857020000|2021-06-16 15:23:40|719862|718862|720393.9|718393.9|720397.6|718891.2|719862|718377.8|31
1623857030000|2021-06-16 15:23:50|720393.8|718393.8|719954.4|718954.4|720403.8|718955.3|719922.4|718388.7|26
1623857040000|2021-06-16 15:24:00|719953.6|718953.6|720475.5|718475.5|720477.9|718975.2|719953.6|718463.5|26
1623857050000|2021-06-16 15:24:10|720470.4|718470.4|719998.2|718998.2|720506|719002.6|719990.5|718470.4|26
1623857060000|2021-06-16 15:24:20|719998.8|718998.8|720460.3|718460.3|720503.5|719001.7|719993.9|718454.5|21
1623857070000|2021-06-16 15:24:30|720457.5|718457.5|720378.7|718378.7|720457.5|718933.8|719913.2|718374.8|30
1623857080000|2021-06-16 15:24:40|720379.9|718379.9|719872.8|718872.8|720379.9|718872.8|719854.5|718361.6|28
1623857090000|2021-06-16 15:24:50|719892|718892|719866.4|718866.4|720387.9|718892|719863.2|718383.7|27
1623857100000|2021-06-16 15:25:00|719882|718882|719883.3|718883.3|720391.9|718888|719851.7|718380.6|27
1623857110000|2021-06-16 15:25:10|719882.9|718882.9|719888.7|718888.7|719892|718892|719881.6|718881.6|21
1623857120000|2021-06-16 15:25:20|719888.1|718888.1|719939.3|718939.3|720447.5|718939.3|719886|718434.9|29
1623857130000|2021-06-16 15:25:30|719938.6|718938.6|720473.2|718473.2|720485.9|719019.5|719938.6|718435.8|32
1623857140000|2021-06-16 15:25:40|720458.3|718458.3|720449.4|718449.4|720489.3|718971.6|719930|718445|35
1623857150000|2021-06-16 15:25:50|720449|718449|720033.3|719033.3|720479.7|719037.7|719968|718445.4|33
1623857160000|2021-06-16 15:26:00|720030.9|719030.9|720031.2|719031.2|720036.9|719036.9|720027.5|719027.5|25
1623857170000|2021-06-16 15:26:10|720034.2|719034.2|720040|719040|720046.9|719046.9|720033.9|719033.9|16
1623857180000|2021-06-16 15:26:20|720036.9|719036.9|720052|719052|720056.1|719056.1|720036.9|719036.9|24
1623857190000|2021-06-16 15:26:30|720050.7|719050.7|720037.7|719037.7|720053.3|719053.3|720036|719036|22
1623857200000|2021-06-16 15:26:40|720040.1|719040.1|720041.8|719041.8|720049.1|719049.1|720035.5|719035.5|19
1623857210000|2021-06-16 15:26:50|720050.3|719050.3|720042.1|719042.1|720056.9|719056.9|720033.6|719033.6|28
1623857220000|2021-06-16 15:27:00|720045.8|719045.8|720047.1|719047.1|720053.6|719053.6|720042.6|719042.6|17
1623857230000|2021-06-16 15:27:10|720050.5|719050.5|720054.5|719054.5|720060.8|719060.8|720050.5|719050.5|20
1623857240000|2021-06-16 15:27:20|720053.3|719053.3|720053.7|719053.7|720054.2|719054.2|720046.9|719046.9|14
1623857250000|2021-06-16 15:27:30|720053.9|719053.9|720057.4|719057.4|720057.4|719057.4|720053.2|719053.2|10
1623857260000|2021-06-16 15:27:40|720057.2|719057.2|720051.4|719051.4|720057.2|719057.2|720047.3|719047.3|20
1623857270000|2021-06-16 15:27:50|720040.6|719040.6|720077.6|719077.6|720099.4|719099.4|720040.6|719040.6|25
1623857280000|2021-06-16 15:28:00|720072.4|719072.4|720068.6|719068.6|720075.1|719075.1|720054.7|719054.7|30
1623857290000|2021-06-16 15:28:10|720069.5|719069.5|720694.2|718694.2|720708.6|719218.3|720067.7|718694.2|28
1623857300000|2021-06-16 15:28:20|720694.8|718694.8|720158.3|719158.3|720694.9|719193.1|720130.5|718694.8|37
1623857310000|2021-06-16 15:28:30|720159.8|719159.8|720669.9|718669.9|720679|719168|720154.7|718669.8|28
1623857320000|2021-06-16 15:28:40|720675.6|718675.6|720167|719167|720675.6|719167|720139.6|718638|31
1623857330000|2021-06-16 15:28:50|720166.8|719166.8|720141.1|719141.1|720677.3|719191.7|720129.9|718637.4|32
1623857340000|2021-06-16 15:29:00|720141.4|719141.4|720144.3|719144.3|720155.5|719155.5|720129|719129|25
1623857350000|2021-06-16 15:29:10|720147.3|719147.3|720068.1|719068.1|720618.7|719148|720062.8|718568.1|32
1623857360000|2021-06-16 15:29:20|720070.1|719070.1|720063.8|719063.8|720588.5|719073|720050.5|718575.7|31
1623857370000|2021-06-16 15:29:30|720053.7|719053.7|720113.2|719113.2|720113.2|719113.2|720049.4|719049.4|23
1623857380000|2021-06-16 15:29:40|720120.8|719120.8|720121.5|719121.5|720135.5|719135.5|720112|719112|34
1623857390000|2021-06-16 15:29:50|720120.7|719120.7|720129.9|719129.9|720137.6|719137.6|720120.7|719120.7|23
1623857400000|2021-06-16 15:30:00|720130.4|719130.4|720125.7|719125.7|720134.4|719134.4|720122.2|719122.2|26
1623857410000|2021-06-16 15:30:10|720123.2|719123.2|720611.2|718611.2|720623.6|719127.6|720106.8|718596.4|27
1623857420000|2021-06-16 15:30:20|720606.6|718606.6|720576.7|718576.7|720606.6|719075|720070.5|718565.8|22
1623857430000|2021-06-16 15:30:30|720579.1|718579.1|720630.2|718630.2|720637|719098|720098|718575.5|26
1623857440000|2021-06-16 15:30:40|720633.4|718633.4|720655.1|718655.1|720655.3|718655.3|720629.5|718629.5|15
1623857450000|2021-06-16 15:30:50|720656.5|718656.5|720170.1|719170.1|720669.8|719170.1|720170.1|718642.7|32
1623857460000|2021-06-16 15:31:00|720658.6|718658.6|720127.6|719127.6|720660.2|719160|720127.6|718638.6|26
1623857470000|2021-06-16 15:31:10|720608.6|718608.6|720670.6|718670.6|720670.6|719166.1|720120.2|718594.1|37
1623857480000|2021-06-16 15:31:20|720668.6|718668.6|720646.1|718646.1|720683|719170.1|720147.4|718640.2|28
1623857490000|2021-06-16 15:31:30|720653.2|718653.2|720157.2|719157.2|720658.7|719160.9|720148.7|718639.5|29
1623857500000|2021-06-16 15:31:40|720158.7|719158.7|719878.3|718878.3|720672|719165.1|719863|718486.5|31
1623857510000|2021-06-16 15:31:50|719880.1|718880.1|720072|719072|720452.5|719082.9|719880.1|718440.5|34
1623857520000|2021-06-16 15:32:00|720078.6|719078.6|720076.6|719076.6|720577.4|719096.4|720072.5|718577.4|27
1623857530000|2021-06-16 15:32:10|720080.9|719080.9|720183.3|719183.3|720665.3|719183.8|720070.6|718628.4|33
1623857540000|2021-06-16 15:32:20|720181.5|719181.5|720178.6|719178.6|720210.5|719210.5|720175.2|719175.2|16
1623857550000|2021-06-16 15:32:30|720175.3|719175.3|720638.6|718638.6|720654.4|719185.1|720171.9|718638.6|23
1623857560000|2021-06-16 15:32:40|720657.5|718657.5|720635.9|718635.9|720657.5|719168|720142.7|718630.5|31
1623857570000|2021-06-16 15:32:50|720641.5|718641.5|720630.9|718630.9|720641.5|719143.5|720125.7|718620.9|28
1623857580000|2021-06-16 15:33:00|720637.1|718637.1|720674.9|718674.9|720686.4|719180.8|720147.7|718634.9|31
1623857590000|2021-06-16 15:33:10|720670.6|718670.6|720652.6|718652.6|720683.3|719158.1|720155.5|718642.8|33
1623857600000|2021-06-16 15:33:20|720657.3|718657.3|720185.5|719185.5|720688.3|719192|720167.5|718649.9|27
1623857610000|2021-06-16 15:33:30|720188.1|719188.1|720712.3|718712.3|720714.3|719230|720186.9|718700.9|33
1623857620000|2021-06-16 15:33:40|720710.6|718710.6|720662.2|718662.2|720711.1|719165.9|720164|718654.8|26
1623857630000|2021-06-16 15:33:50|720660.3|718660.3|720663.5|718663.5|720665.4|718665.4|720647|718647|21
1623857640000|2021-06-16 15:34:00|720663.9|718663.9|720668.6|718668.6|720668.6|718668.6|720661.4|718661.4|13
1623857650000|2021-06-16 15:34:10|720668.4|718668.4|720670.7|718670.7|720672.1|718672.1|720663.8|718663.8|30
1623857660000|2021-06-16 15:34:20|720671.7|718671.7|720663.6|718663.6|720672.1|718672.1|720632.4|718632.4|32
1623857670000|2021-06-16 15:34:30|720648.4|718648.4|720664|718664|720666.6|718666.6|720648.4|718648.4|21
1623857680000|2021-06-16 15:34:40|720665.5|718665.5|720648.6|718648.6|720667.1|718667.1|720646|718646|32
1623857690000|2021-06-16 15:34:50|720661|718661|720665.7|718665.7|720666.4|718666.4|720651.1|718651.1|23
1623857700000|2021-06-16 15:35:00|720668.8|718668.8|720187.8|719187.8|720682.5|719188.8|720176.8|718639.5|29
1623857710000|2021-06-16 15:35:10|720180.1|719180.1|720630.8|718630.8|720662|719180.1|720180.1|718622.8|36
1623857720000|2021-06-16 15:35:20|720625.4|718625.4|720007.8|719007.8|720625.4|719077.2|719976.5|718478.3|37
1623857730000|2021-06-16 15:35:30|720028.5|719028.5|720192.2|718192.2|720525.8|719034.1|719808|718140.3|39
1623857740000|2021-06-16 15:35:40|720222.7|718222.7|720184.8|718184.8|720241.8|718676|719676|718138.5|35
1623857750000|2021-06-16 15:35:50|720149.6|718149.6|720071.5|718071.5|720149.6|718149.6|720036.4|718036.4|40
1623857760000|2021-06-16 15:36:00|720106.1|718106.1|720168.7|718168.7|720184.1|718565.1|719565.1|718015.2|37
1623857770000|2021-06-16 15:36:10|720171.4|718171.4|720146.9|718146.9|720171.8|718171.8|720051.5|718051.5|32
1623857780000|2021-06-16 15:36:20|720144.6|718144.6|719687|718687|720174.6|718688|719650.2|718108.1|31
1623857790000|2021-06-16 15:36:30|720182.1|718182.1|720294.2|718294.2|720295.1|718798.7|719684|718169.1|30
1623857800000|2021-06-16 15:36:40|719803.8|718803.8|720312.5|718312.5|720320.8|718813.9|719803.8|718291.9|36
1623857810000|2021-06-16 15:36:50|720308.8|718308.8|719680.3|718680.3|720308.8|718686.5|719680.3|718177.7|35
1623857820000|2021-06-16 15:37:00|719679.9|718679.9|719637.9|718637.9|720268.3|718754.6|719634.4|718133|33
1623857830000|2021-06-16 15:37:10|719638.1|718638.1|719658.2|718658.2|720161.5|718679.8|719638.1|718158.2|26
1623857840000|2021-06-16 15:37:20|719659.2|718659.2|719583.3|718583.3|720127|718659.2|719568.5|718101.2|26
1623857850000|2021-06-16 15:37:30|719579.4|718579.4|719454.5|718454.5|720011.7|718579.4|719440.9|717987.5|25
1623857860000|2021-06-16 15:37:40|719455|718455|719953.2|717953.2|720017.5|718477.8|719390.3|717936.1|34
1623857870000|2021-06-16 15:37:50|719934.6|717934.6|719850.1|717850.1|719940.6|718353.4|719353.4|717831.6|33
1623857880000|2021-06-16 15:38:00|719861.8|717861.8|719431.7|718431.7|719996.5|718529.4|719335.6|717819.3|32
1623857890000|2021-06-16 15:38:10|719411.7|718411.7|719905.9|717905.9|719908.8|718428.8|719383.9|717901.5|26
1623857900000|2021-06-16 15:38:20|719902|717902|719320.4|718320.4|719905|718367|719279.7|717816.2|29
1623857910000|2021-06-16 15:38:30|719334.6|718334.6|719330.7|718330.7|719862.5|718345.5|719330.7|717822.2|28
1623857920000|2021-06-16 15:38:40|719331.6|718331.6|719819.4|717819.4|719839.6|718351.8|719329.8|717819.4|28
1623857930000|2021-06-16 15:38:50|719823.2|717823.2|719850.5|717850.5|719871.7|718348|719338.9|717823.2|31
1623857940000|2021-06-16 15:39:00|719854|717854|719313.5|718313.5|719864.6|718327.3|719307.7|717822.9|28
1623857950000|2021-06-16 15:39:10|719327.9|718327.9|719904.3|717904.3|719904.3|718406.8|719196.6|717701.3|33
1623857960000|2021-06-16 15:39:20|719910.3|717910.3|719915.2|717915.2|719915.2|717915.2|719882|717882|27
1623857970000|2021-06-16 15:39:30|719913.9|717913.9|719925.5|717925.5|719930.8|717930.8|719906|717906|33
1623857980000|2021-06-16 15:39:40|719915.5|717915.5|719388.1|718388.1|719930.3|718400.6|719375.5|717915.5|22
1623857990000|2021-06-16 15:39:50|719396.4|718396.4|719391.7|718391.7|719396.4|718396.4|719381.3|718381.3|21
1623858000000|2021-06-16 15:40:00|719373.8|718373.8|719357.1|718357.1|719390.5|718390.5|719344.5|718344.5|31
1623858010000|2021-06-16 15:40:10|719357.6|718357.6|719285.9|718285.9|719357.7|718357.7|719273.3|718273.3|26
1623858020000|2021-06-16 15:40:20|719283.6|718283.6|719323.1|718323.1|719326|718326|719270.6|718270.6|33
1623858030000|2021-06-16 15:40:30|719326.6|718326.6|719340.3|718340.3|719361.5|718361.5|719315|718315|33
1623858040000|2021-06-16 15:40:40|719347.5|718347.5|719341.4|718341.4|719362.6|718362.6|719338|718338|25
1623858050000|2021-06-16 15:40:50|719344.3|718344.3|719367.1|718367.1|719378.9|718378.9|719342.5|718342.5|27
1623858060000|2021-06-16 15:41:00|719364.6|718364.6|719428.8|718428.8|719925.4|718435.2|719364.6|717902.8|29
1623858070000|2021-06-16 15:41:10|719428.1|718428.1|719419.8|718419.8|719430.5|718430.5|719419.8|718419.8|15
1623858080000|2021-06-16 15:41:20|719421|718421|719960|717960|719961.6|718450.8|719421|717956.2|27
1623858090000|2021-06-16 15:41:30|719964.4|717964.4|720012.6|718012.6|720019|718529.9|719519.3|717964.4|28
1623858100000|2021-06-16 15:41:40|720032.2|718032.2|719549.2|718549.2|720033.1|718552.4|719531.2|718031.8|27
1623858110000|2021-06-16 15:41:50|719537.3|718537.3|720121.9|718121.9|720168|718626.6|719537.3|718121.9|35
1623858120000|2021-06-16 15:42:00|720108.6|718108.6|720060.9|718060.9|720111|718566.1|719548|718048.8|32
1623858130000|2021-06-16 15:42:10|720064.2|718064.2|720067.1|718067.1|720095.5|718095.5|720050.9|718050.9|19
1623858140000|2021-06-16 15:42:20|720069.8|718069.8|720067.7|718067.7|720070.7|718070.7|720053.9|718053.9|14
1623858150000|2021-06-16 15:42:30|720063.9|718063.9|720081.3|718081.3|720085|718085|720057.1|718057.1|26
1623858160000|2021-06-16 15:42:40|720083.3|718083.3|720097|718097|720103.9|718616.2|719610.9|718081|33
1623858170000|2021-06-16 15:42:50|720103|718103|720105.2|718105.2|720123.2|718123.2|720102.8|718102.8|22
1623858180000|2021-06-16 15:43:00|720099.3|718099.3|720149.9|718149.9|720149.9|718641.1|719636.5|718078.8|29
1623858190000|2021-06-16 15:43:10|719691.6|718691.6|719720.2|718720.2|720212.6|718732.6|719691.6|718204|31
1623858200000|2021-06-16 15:43:20|719722.2|718722.2|720222.1|718222.1|720232.1|718730.2|719712.8|718213.1|28
1623858210000|2021-06-16 15:43:30|719739.4|718739.4|719733.2|718733.2|719752.5|718752.5|719728.8|718728.8|30
1623858220000|2021-06-16 15:43:40|719716.9|718716.9|719710.9|718710.9|719725|718725|719693.5|718693.5|26
1623858230000|2021-06-16 15:43:50|719713|718713|719704.4|718704.4|719713|718713|719703.7|718703.7|21
1623858240000|2021-06-16 15:44:00|719699.4|718699.4|719700.2|718700.2|719704.9|718704.9|719682|718682|32
1623858250000|2021-06-16 15:44:10|719701.7|718701.7|719720.7|718720.7|719738.3|718738.3|719701.7|718701.7|37
1623858260000|2021-06-16 15:44:20|719717.2|718717.2|719679.7|718679.7|719735.2|718735.2|719679.7|718679.7|28
1623858270000|2021-06-16 15:44:30|719688.5|718688.5|719686.9|718686.9|719704.7|718704.7|719680.6|718680.6|23
1623858280000|2021-06-16 15:44:40|719687.4|718687.4|719702|718702|719712.9|718712.9|719681|718681|30
1623858290000|2021-06-16 15:44:50|719700.3|718700.3|720238.7|718238.7|720242.4|718797.5|719684.5|718238.7|26
1623858300000|2021-06-16 15:45:00|720239.8|718239.8|720261.6|718261.6|720262.9|718888.6|719686.8|718181.2|36
1623858310000|2021-06-16 15:45:10|720286.7|718286.7|720187.8|718187.8|720295.8|718705.7|719676|718158.7|30
1623858320000|2021-06-16 15:45:20|720189.8|718189.8|720276.6|718276.6|720276.6|718798|719682.2|718177.1|32
1623858330000|2021-06-16 15:45:30|720286.7|718286.7|719754.8|718754.8|720286.7|718815.8|719745.2|718273.8|34
1623858340000|2021-06-16 15:45:40|719735.4|718735.4|720202.1|718202.1|720225.8|718752.5|719732.3|718169.7|36
1623858350000|2021-06-16 15:45:50|720189.1|718189.1|719780.3|718780.3|720267.7|718794.1|719723.5|718189.1|28
1623858360000|2021-06-16 15:46:00|719775.5|718775.5|719777.9|718777.9|719790.4|718790.4|719775.5|718775.5|26
1623858370000|2021-06-16 15:46:10|719781|718781|719822.4|718822.4|719839.2|718839.2|719759.4|718759.4|22
1623858380000|2021-06-16 15:46:20|719837.4|718837.4|720240.1|718240.1|720290|718837.4|719673.4|718122.4|34
1623858390000|2021-06-16 15:46:30|720240.4|718240.4|720202.1|718202.1|720240.4|718702.2|719702.2|718138.9|34
1623858400000|2021-06-16 15:46:40|720200.9|718200.9|720073|718073|720201.4|718586.1|719586.1|718073|33
1623858410000|2021-06-16 15:46:50|720069.5|718069.5|720134.4|718134.4|720142.1|718142.1|720069.5|718069.5|29
1623858420000|2021-06-16 15:47:00|720136.7|718136.7|720139.4|718139.4|720193|718193|720125.3|718125.3|30
1623858430000|2021-06-16 15:47:10|720126.6|718126.6|719645|718645|720126.6|718645|719624.9|718126.3|27
1623858440000|2021-06-16 15:47:20|720131.8|718131.8|720052.2|718052.2|720132.6|718547.7|719478.6|718007.1|30
1623858450000|2021-06-16 15:47:30|720043.9|718043.9|720045.6|718045.6|720061.3|718569.5|719558.2|718040.5|29
1623858460000|2021-06-16 15:47:40|720064.4|718064.4|719932.3|717932.3|720066.8|718066.8|719906.9|717906.9|38
1623858470000|2021-06-16 15:47:50|719932|717932|719947.4|717947.4|719964.8|717964.8|719932|717932|23
1623858480000|2021-06-16 15:48:00|719958.1|717958.1|720020.9|718020.9|720041.4|718041.4|719953.6|717953.6|35
1623858490000|2021-06-16 15:48:10|720020.5|718020.5|719819.4|717819.4|720068.2|718068.2|719790.7|717790.7|39
1623858500000|2021-06-16 15:48:20|719823.2|717823.2|719774.4|717774.4|719830.3|717830.3|719757.8|717757.8|29
1623858510000|2021-06-16 15:48:30|719771.3|717771.3|719706.9|717706.9|719789.4|717789.4|719702.9|717702.9|33
1623858520000|2021-06-16 15:48:40|719720.8|717720.8|719693.1|717693.1|719724.6|717724.6|719682.6|717682.6|28
1623858530000|2021-06-16 15:48:50|719688.6|717688.6|719535.6|717535.6|719730.7|717730.7|719534.3|717534.3|22
1623858540000|2021-06-16 15:49:00|719556.7|717556.7|719049.7|718049.7|719569.1|718054.7|719049.7|717520.8|31
1623858550000|2021-06-16 15:49:10|719051|718051|719537.7|717537.7|719562|718051|719046|717524.2|26
1623858560000|2021-06-16 15:49:20|719536|717536|719538.9|717538.9|719576.7|717576.7|719512.7|717512.7|21
1623858570000|2021-06-16 15:49:30|719546|717546|719055.7|718055.7|719576.9|718056.3|719050.6|717534.9|29
1623858580000|2021-06-16 15:49:40|719056.7|718056.7|719050.7|718050.7|719551.7|718056.7|719044.2|717523.9|19
1623858590000|2021-06-16 15:49:50|719437.3|717437.3|719031|717031|719439.8|717439.8|719031|717031|37
1623858600000|2021-06-16 15:50:00|719048.1|717048.1|718878|716878|719099.5|717417.6|718409.7|716846.6|40
1623858610000|2021-06-16 15:50:10|718759.7|716759.7|718521.8|716521.8|718874.4|716874.4|718521.8|716521.8|40
1623858620000|2021-06-16 15:50:20|718557.8|716557.8|718642.2|716642.2|718684.1|716684.1|718557.8|716557.8|40
1623858630000|2021-06-16 15:50:30|718662.4|716662.4|718729|716729|718729|716729|718597.9|716597.9|40
1623858640000|2021-06-16 15:50:40|718726.4|716726.4|718893|716893|718893|716893|718719.9|716719.9|38
1623858650000|2021-06-16 15:50:50|718892.3|716892.3|718878.6|716878.6|719052.1|717052.1|718870.4|716870.4|37
1623858660000|2021-06-16 15:51:00|718864.8|716864.8|718772.8|716772.8|718893.3|716893.3|718761.9|716761.9|37
1623858670000|2021-06-16 15:51:10|718773.1|716773.1|718590.4|716590.4|718773.1|716773.1|718585.4|716585.4|40
1623858680000|2021-06-16 15:51:20|718596|716596|718370.4|716370.4|718596.9|716850.7|717850.7|716370.4|37
1623858690000|2021-06-16 15:51:30|718371.5|716371.5|718196.9|716196.9|718401|716885.3|717883.3|716154.5|38
1623858700000|2021-06-16 15:51:40|718191.3|716191.3|717727.9|716727.9|718267.4|716774.5|717704.2|716180.4|35
1623858710000|2021-06-16 15:51:50|717719.6|716719.6|718279|716279|718283.6|716719.6|717719.6|716223|37
1623858720000|2021-06-16 15:52:00|718263.5|716263.5|718160.4|716160.4|718275.7|716275.7|718155.3|716155.3|37
1623858730000|2021-06-16 15:52:10|718150.7|716150.7|718106|716106|718163.5|716163.5|718106|716106|37
1623858740000|2021-06-16 15:52:20|718090.5|716090.5|718100|716100|718125.1|716125.1|718090.5|716090.5|31
1623858750000|2021-06-16 15:52:30|718106.9|716106.9|718206|716206|718249.3|716249.3|718074.8|716074.8|31
1623858760000|2021-06-16 15:52:40|718190.1|716190.1|718174.1|716174.1|718246.1|716246.1|718174.1|716174.1|33
1623858770000|2021-06-16 15:52:50|718200.5|716200.5|718250.1|716250.1|718251.5|716676.8|717663.6|716162.8|31
1623858780000|2021-06-16 15:53:00|718252.1|716252.1|718264.6|716264.6|718279.1|716279.1|718234.5|716234.5|31
1623858790000|2021-06-16 15:53:10|718250|716250|718367.2|716367.2|718371.2|716371.2|718225.2|716225.2|38
1623858800000|2021-06-16 15:53:20|718366.8|716366.8|718356.3|716356.3|718426.1|716897.8|717800|716289.5|39
1623858810000|2021-06-16 15:53:30|718350.3|716350.3|718462.9|716462.9|718534.5|716915.4|717859.3|716317.6|36
1623858820000|2021-06-16 15:53:40|718465.4|716465.4|718524.8|716524.8|718550.3|716550.3|718465.4|716465.4|30
1623858830000|2021-06-16 15:53:50|718520.1|716520.1|718450.5|716450.5|718567.2|716567.2|718437.5|716437.5|40
1623858840000|2021-06-16 15:54:00|718446.3|716446.3|717804|716804|718457.4|716824.2|717713|716210.1|33
1623858850000|2021-06-16 15:54:10|718258.2|716258.2|718016.1|716016.1|718258.2|716724.9|717633.6|715971.5|40
1623858860000|2021-06-16 15:54:20|718027.3|716027.3|717853.7|715853.7|718044.2|716526|717526|715822.7|35
1623858870000|2021-06-16 15:54:30|717828.2|715828.2|717801.6|715801.6|717858|716349.7|717349.7|715741.4|34
1623858880000|2021-06-16 15:54:40|717810.9|715810.9|717668.1|715668.1|717824.6|716315|717315|715633.1|34
1623858890000|2021-06-16 15:54:50|717650.5|715650.5|717679.7|715679.7|717713.9|715713.9|717638.7|715638.7|38
1623858900000|2021-06-16 15:55:00|717676.5|715676.5|717549.1|715549.1|717676.5|715676.5|717259.7|715259.7|40
1623858910000|2021-06-16 15:55:10|717548.4|715548.4|717544.9|715544.9|717593.4|716073.2|717050.7|715540.1|34
1623858920000|2021-06-16 15:55:20|717576.9|715576.9|717759.5|715759.5|717763.4|716190.6|717087.1|715571.1|33
1623858930000|2021-06-16 15:55:30|717761.9|715761.9|717756.7|715756.7|717768.7|716252.2|717191.7|715702.2|37
1623858940000|2021-06-16 15:55:40|717742.8|715742.8|718191.8|716191.8|718191.8|716191.8|717740.6|715740.6|40
1623858950000|2021-06-16 15:55:50|718183.1|716183.1|718232.2|716232.2|718244.2|716244.2|718177.6|716177.6|39
1623858960000|2021-06-16 15:56:00|718229|716229|718216.1|716216.1|718331.8|716803.6|717803.6|716214.8|37
1623858970000|2021-06-16 15:56:10|718218.3|716218.3|718342.8|716342.8|718342.8|716779.8|717691.6|716214.5|36
1623858980000|2021-06-16 15:56:20|718367|716367|718507.7|716507.7|718531.7|716531.7|718367|716367|39
1623858990000|2021-06-16 15:56:30|718505.2|716505.2|718611.7|716611.7|718660.5|716660.5|718505.2|716505.2|36
1623859000000|2021-06-16 15:56:40|718603.7|716603.7|718685.8|716685.8|718696.8|716696.8|718588.4|716588.4|35
1623859010000|2021-06-16 15:56:50|718704.8|716704.8|718805.5|716805.5|718826.6|716826.6|718690|716690|36
1623859020000|2021-06-16 15:57:00|718786.5|716786.5|719062.6|717062.6|719062.6|717062.6|718715.8|716715.8|40
1623859030000|2021-06-16 15:57:10|719105.1|717105.1|718976.4|716976.4|719113.6|717113.6|718837.3|716837.3|38
1623859040000|2021-06-16 15:57:20|718963.4|716963.4|718908.6|716908.6|718985.4|716985.4|718860.3|716860.3|32
1623859050000|2021-06-16 15:57:30|718921.1|716921.1|718900.4|716900.4|718967.2|716967.2|718854.2|716854.2|31
1623859060000|2021-06-16 15:57:40|718876.6|716876.6|718846.3|716846.3|718882.2|716882.2|718839|716839|30
1623859070000|2021-06-16 15:57:50|718850.9|716850.9|718457.7|716457.7|718858.3|716858.3|718457.7|716457.7|31
1623859080000|2021-06-16 15:58:00|718472.3|716472.3|718520.3|716520.3|718529.2|716529.2|718466.8|716466.8|36
1623859090000|2021-06-16 15:58:10|718533.4|716533.4|718547|716547|718580.3|716580.3|718513.4|716513.4|35
1623859100000|2021-06-16 15:58:20|718546.9|716546.9|718648|716648|718648|716648|718537.4|716537.4|36
1623859110000|2021-06-16 15:58:30|718645.4|716645.4|718655.5|716655.5|718740.9|716740.9|718634.9|716634.9|37
1623859120000|2021-06-16 15:58:40|718653.9|716653.9|718596|716596|718667.1|716667.1|718574.2|716574.2|36
1623859130000|2021-06-16 15:58:50|718588.6|716588.6|718761|716761|718782.9|716782.9|718572.4|716572.4|36
1623859140000|2021-06-16 15:59:00|718749.5|716749.5|718791.7|716791.7|718827.7|716827.7|718749.5|716749.5|38
1623859150000|2021-06-16 15:59:10|718795.3|716795.3|718893.1|716893.1|718901.8|716901.8|718779|716779|39
1623859160000|2021-06-16 15:59:20|718916.9|716916.9|718820.2|716820.2|718916.9|716916.9|718805.3|716805.3|35
1623859170000|2021-06-16 15:59:30|718818|716818|718778.8|716778.8|718826.9|716826.9|718762.5|716762.5|28
1623859180000|2021-06-16 15:59:40|718782.2|716782.2|718538.2|716538.2|718782.2|716782.2|718511.7|716511.7|28
1623859190000|2021-06-16 15:59:50|718536.9|716536.9|718488.5|716488.5|718540.4|716540.4|718465.2|716465.2|36
1623859200000|2021-06-16 16:00:00|718484.6|716484.6|718530|716530|718689.9|716689.9|718484.6|716484.6|40
1623859210000|2021-06-16 16:00:10|718538|716538|718480|716480|718553|716553|718472|716472|34
1623859220000|2021-06-16 16:00:20|718478.6|716478.6|718507.3|716507.3|718507.3|716959.5|717959.5|716450|27
1623859230000|2021-06-16 16:00:30|718516.3|716516.3|718516.3|716516.3|718516.3|716516.3|718476.9|716476.9|27
1623859240000|2021-06-16 16:00:40|718503.8|716503.8|718000.2|717000.2|718548|717023|717980|716494.4|32
1623859250000|2021-06-16 16:00:50|717985.1|716985.1|717959.3|716959.3|718509|717002.1|717959.3|716502.3|20
1623859260000|2021-06-16 16:01:00|718477.3|716477.3|717932|716932|718477.3|716956.1|717911|716443.9|27
1623859270000|2021-06-16 16:01:10|717932.9|716932.9|718430|716430|718467.7|716961|717918|716417.2|31
1623859280000|2021-06-16 16:01:20|718430.6|716430.6|718437.9|716437.9|718459.6|716459.6|718430.6|716430.6|24
1623859290000|2021-06-16 16:01:30|718437.8|716437.8|718263.2|716263.2|718489.9|716977.1|717836.4|716263.2|29
1623859300000|2021-06-16 16:01:40|718237.8|716237.8|718142.2|716142.2|718239.4|716737.7|717682.4|716142.2|31
1623859310000|2021-06-16 16:01:50|718152.1|716152.1|717553|716553|718195.2|716680.8|717553|716058.9|32
1623859320000|2021-06-16 16:02:00|717555.2|716555.2|718102|716102|718102|716604|717555.2|716045.4|27
1623859330000|2021-06-16 16:02:10|718103.1|716103.1|718051.4|716051.4|718103.1|716552.5|717538.3|716010.1|29
1623859340000|2021-06-16 16:02:20|718062.7|716062.7|718056.5|716056.5|718065.2|716065.2|718041.9|716041.9|18
1623859350000|2021-06-16 16:02:30|718058.2|716058.2|718050.1|716050.1|718060.8|716060.8|718050.1|716050.1|17
1623859360000|2021-06-16 16:02:40|718075.8|716075.8|718075.9|716075.9|718075.9|716562.1|717560.6|716060.9|11
1623859370000|2021-06-16 16:02:50|718114.3|716114.3|718271.1|716271.1|718302.2|716673|717591.7|716074.4|40
1623859380000|2021-06-16 16:03:00|718275.9|716275.9|718316.8|716316.8|718325.1|716788|717785.5|716275.9|26
1623859390000|2021-06-16 16:03:10|718330|716330|718284.8|716284.8|718330|716330|718280.6|716280.6|21
1623859400000|2021-06-16 16:03:20|718297.9|716297.9|718295.9|716295.9|718298.8|716298.8|718278.9|716278.9|12
1623859410000|2021-06-16 16:03:30|718268.5|716268.5|718236.6|716236.6|718270.6|716270.6|718227.4|716227.4|19
1623859420000|2021-06-16 16:03:40|718240.4|716240.4|717707.5|716707.5|718240.4|716707.5|717707.5|716092.9|24
1623859430000|2021-06-16 16:03:50|717717.5|716717.5|717721|716721|718239.3|716727.5|717689.7|716217.8|28
1623859440000|2021-06-16 16:04:00|718223.1|716223.1|718257.8|716257.8|718258|716258|718218.9|716218.9|23
1623859450000|2021-06-16 16:04:10|718257.9|716257.9|718322.8|716322.8|718350.6|716862.3|717862.3|716257.6|32
1623859460000|2021-06-16 16:04:20|718326|716326|718350.3|716350.3|718357.3|716357.3|718324.6|716324.6|29
1623859470000|2021-06-16 16:04:30|718351.2|716351.2|718476.2|716476.2|718477.8|716477.8|718349.1|716349.1|27
1623859480000|2021-06-16 16:04:40|718488.6|716488.6|718748.9|716748.9|718806|716806|718488.6|716488.6|37
1623859490000|2021-06-16 16:04:50|718747.1|716747.1|718736.4|716736.4|718797.5|717213.9|718207.8|716716.2|39
1623859500000|2021-06-16 16:05:00|718776.6|716776.6|718661.3|716661.3|718811.3|717223.4|718023.7|716536.9|39
1623859510000|2021-06-16 16:05:10|718661.4|716661.4|718683.1|716683.1|718741.9|717197.3|718145.5|716635.6|38
1623859520000|2021-06-16 16:05:20|718679.7|716679.7|718157.5|717157.5|718701.3|717210.6|718132|716654.1|37
1623859530000|2021-06-16 16:05:30|718168|717168|718178.7|717178.7|718711.7|717205|718168|716687.8|30
1623859540000|2021-06-16 16:05:40|718179|717179|718634.1|716634.1|718723.2|717199.1|718117.1|716603.3|34
1623859550000|2021-06-16 16:05:50|718624.4|716624.4|718580.3|716580.3|718647|717096.7|718089.3|716570.3|35
1623859560000|2021-06-16 16:06:00|718583.8|716583.8|718544.2|716544.2|718589.2|716589.2|718533.4|716533.4|26
1623859570000|2021-06-16 16:06:10|718545.8|716545.8|718665.6|716665.6|718665.6|716665.6|718541.3|716541.3|34
1623859580000|2021-06-16 16:06:20|718666.1|716666.1|718705.1|716705.1|718709.7|716709.7|718650.4|716650.4|29
1623859590000|2021-06-16 16:06:30|718696.6|716696.6|718729.3|716729.3|718734.6|716734.6|718691.6|716691.6|30
1623859600000|2021-06-16 16:06:40|718727.2|716727.2|718791.8|716791.8|718804|716804|718710.3|716710.3|31
1623859610000|2021-06-16 16:06:50|718795.2|716795.2|718785.7|716785.7|718895.4|717374.4|718374.4|716752.4|34
1623859620000|2021-06-16 16:07:00|718781.9|716781.9|718222.9|717222.9|718789.1|717240.2|718219.5|716721.4|31
1623859630000|2021-06-16 16:07:10|718223.9|717223.9|718744.3|716744.3|718770.5|717239|718223.9|716727.4|24
1623859640000|2021-06-16 16:07:20|718757.3|716757.3|718757.1|716757.1|718758|716758|718744.7|716744.7|28
1623859650000|2021-06-16 16:07:30|718756.8|716756.8|718226.9|717226.9|718758.1|717229.2|718219.1|716728.9|22
1623859660000|2021-06-16 16:07:40|718234.2|717234.2|718222.5|717222.5|718732.1|717238.2|718206|716712.6|23
1623859670000|2021-06-16 16:07:50|718222.6|717222.6|718188.9|717188.9|718704.7|717232.5|718179|716701.7|23
1623859680000|2021-06-16 16:08:00|718190.3|717190.3|718286.6|717286.6|718770.2|717292.9|718190.3|716702|25
1623859690000|2021-06-16 16:08:10|718289.2|717289.2|718852.5|716852.5|718859|717362.9|718289.2|716847.7|31
1623859700000|2021-06-16 16:08:20|718856.2|716856.2|719141.4|717141.4|719151.4|717501.1|718410.2|716850.6|36
1623859710000|2021-06-16 16:08:30|719160.7|717160.7|719029.1|717029.1|719160.7|717518.8|718518.2|717026.4|30
1623859720000|2021-06-16 16:08:40|719030.5|717030.5|718559.7|717559.7|719069.5|717559.7|718559.7|717024.8|24
1623859730000|2021-06-16 16:08:50|719066.2|717066.2|719066.1|717066.1|719083.5|717559.7|718554.4|717064.9|22
1623859740000|2021-06-16 16:09:00|719066.2|717066.2|719051|717051|719069.1|717069.1|719021.4|717021.4|26
1623859750000|2021-06-16 16:09:10|719055.9|717055.9|719095.6|717095.6|719110.3|717110.3|719055.9|717055.9|22
1623859760000|2021-06-16 16:09:20|719104.6|717104.6|719110.4|717110.4|719118.4|717118.4|719092.4|717092.4|28
1623859770000|2021-06-16 16:09:30|719098.9|717098.9|719151|717151|719155.3|717651.9|718651.9|717098.9|32
1623859780000|2021-06-16 16:09:40|719149.5|717149.5|719283.6|717283.6|719283.6|717791.4|718791.4|717132.7|32
1623859790000|2021-06-16 16:09:50|719278.3|717278.3|719266.7|717266.7|719292|717292|719266.7|717266.7|19
1623859800000|2021-06-16 16:10:00|719288|717288|719059.8|717059.8|719288|717641.8|718517.1|716999.5|39
1623859810000|2021-06-16 16:10:10|719055.7|717055.7|719048.6|717048.6|719055.7|717055.7|719028.1|717028.1|23
1623859820000|2021-06-16 16:10:20|719046.2|717046.2|719017|717017|719061.7|717061.7|718952.4|716952.4|35
1623859830000|2021-06-16 16:10:30|719013.7|717013.7|719096.7|717096.7|719127.1|717127.1|719013|717013|31
1623859840000|2021-06-16 16:10:40|719135|717135|719150.4|717150.4|719153.8|717153.8|719104.3|717104.3|30
1623859850000|2021-06-16 16:10:50|719148.4|717148.4|719138.3|717138.3|719149.8|717149.8|719120|717120|23
1623859860000|2021-06-16 16:11:00|719139.7|717139.7|719194.2|717194.2|719197.4|717197.4|719139.7|717139.7|27
1623859870000|2021-06-16 16:11:10|719195.5|717195.5|719185.4|717185.4|719195.5|717195.5|719166.6|717166.6|28
1623859880000|2021-06-16 16:11:20|719189.4|717189.4|719195|717195|719197.6|717197.6|719177.6|717177.6|28
1623859890000|2021-06-16 16:11:30|719191.1|717191.1|719199.2|717199.2|719200.8|717200.8|719174|717174|28
1623859900000|2021-06-16 16:11:40|719198.2|717198.2|719198.5|717198.5|719212.3|717212.3|719172.2|717172.2|21
1623859910000|2021-06-16 16:11:50|718674|717674|719234.7|717234.7|719235.9|717674|718674|717187.3|19
1623859920000|2021-06-16 16:12:00|719235.5|717235.5|719155.2|717155.2|719235.8|717235.8|719150.5|717150.5|22
1623859930000|2021-06-16 16:12:10|719154.4|717154.4|719302.3|717302.3|719317.4|717821.9|718653.6|717152.3|23
1623859940000|2021-06-16 16:12:20|719305.3|717305.3|719284.9|717284.9|719317.3|717317.3|719276.1|717276.1|30
1623859950000|2021-06-16 16:12:30|719283.3|717283.3|719247.7|717247.7|719286.7|717286.7|719247.7|717247.7|24
1623859960000|2021-06-16 16:12:40|719247.8|717247.8|719225.9|717225.9|719258.5|717258.5|719224.8|717224.8|27
1623859970000|2021-06-16 16:12:50|719224|717224|719244.7|717244.7|719249|717249|719223.4|717223.4|24
1623859980000|2021-06-16 16:13:00|719247.6|717247.6|719202.5|717202.5|719249.6|717249.6|719187.2|717187.2|29
1623859990000|2021-06-16 16:13:10|719200|717200|719206.8|717206.8|719212.2|717212.2|719199.2|717199.2|24
1623860000000|2021-06-16 16:13:20|719208.3|717208.3|719232.5|717232.5|719232.5|717232.5|719203.3|717203.3|22
1623860010000|2021-06-16 16:13:30|719222.4|717222.4|718741.2|717741.2|719247.6|717742.2|718734.6|717222.4|22
1623860020000|2021-06-16 16:13:40|718740.7|717740.7|719231.6|717231.6|719250.7|717742.5|718739.8|717231.4|30
1623860030000|2021-06-16 16:13:50|718730.9|717730.9|719193.1|717193.1|719246.1|717737.1|718724.7|717181.5|31
1623860040000|2021-06-16 16:14:00|719185.7|717185.7|719184.5|717184.5|719193.4|717193.4|719182|717182|17
1623860050000|2021-06-16 16:14:10|719185.6|717185.6|719128.5|717128.5|719187.2|717623.7|718623.7|717108.5|20
1623860060000|2021-06-16 16:14:20|719130.6|717130.6|719020.1|717020.1|719132|717615|718580.4|717016.5|29
1623860070000|2021-06-16 16:14:30|719019.7|717019.7|718843|716843|719019.7|717379.9|718342.9|716843|35
1623860080000|2021-06-16 16:14:40|718844.5|716844.5|718844.9|716844.9|718850.4|716850.4|718836.9|716836.9|16
1623860090000|2021-06-16 16:14:50|718844.3|716844.3|718845.3|716845.3|718845.3|716845.3|718830.9|716830.9|22
1623860100000|2021-06-16 16:15:00|718854.6|716854.6|718739.8|716739.8|718854.6|717351.2|718297.5|716737.6|33
1623860110000|2021-06-16 16:15:10|718738.6|716738.6|718773.7|716773.7|718787.2|716787.2|718715.5|716715.5|29
1623860120000|2021-06-16 16:15:20|718774.4|716774.4|718892.2|716892.2|718892.2|716892.2|718772.3|716772.3|33
1623860130000|2021-06-16 16:15:30|718893.8|716893.8|718896.6|716896.6|718913|716913|718887.3|716887.3|23
1623860140000|2021-06-16 16:15:40|718898.1|716898.1|718896.5|716896.5|718906.3|716906.3|718889.8|716889.8|20
1623860150000|2021-06-16 16:15:50|718894.2|716894.2|719020|717020|719029.5|717029.5|718881.9|716881.9|31
1623860160000|2021-06-16 16:16:00|719023|717023|719020.8|717020.8|719032.1|717032.1|719006.5|717006.5|35
1623860170000|2021-06-16 16:16:10|719013.8|717013.8|718989.1|716989.1|719034|717489.3|718489.3|716986.8|20
1623860180000|2021-06-16 16:16:20|718988|716988|718950.6|716950.6|718998.2|716998.2|718945.6|716945.6|31
1623860190000|2021-06-16 16:16:30|718953.7|716953.7|718958.3|716958.3|718975|717476.5|718476.5|716951.3|18
1623860200000|2021-06-16 16:16:40|718963.9|716963.9|718999.6|716999.6|718999.6|717497.9|718497.9|716959.9|24
1623860210000|2021-06-16 16:16:50|718997.4|716997.4|719204.6|717204.6|719204.6|717204.6|718993.5|716993.5|27
1623860220000|2021-06-16 16:17:00|719200.6|717200.6|719222.8|717222.8|719226.8|717226.8|719200.6|717200.6|20
1623860230000|2021-06-16 16:17:10|719222.6|717222.6|719205.5|717205.5|719224.7|717224.7|719186.5|717186.5|31
1623860240000|2021-06-16 16:17:20|719208.5|717208.5|719227|717227|719234.1|717234.1|719208.5|717208.5|21
1623860250000|2021-06-16 16:17:30|719232.4|717232.4|719229.5|717229.5|719232.4|717232.4|719220.9|717220.9|23
1623860260000|2021-06-16 16:17:40|719228.4|717228.4|719240.4|717240.4|719240.4|717240.4|719223.8|717223.8|21
1623860270000|2021-06-16 16:17:50|719240.3|717240.3|719259.5|717259.5|719259.5|717259.5|719236.4|717236.4|15
1623860280000|2021-06-16 16:18:00|719260.5|717260.5|719228.3|717228.3|719263.1|717263.1|719214.5|717214.5|22
1623860290000|2021-06-16 16:18:10|719228.2|717228.2|718760|717760|719247.6|717760.5|718760|717228.2|12
1623860300000|2021-06-16 16:18:20|718753|717753|719266.3|717266.3|719268.4|717766|718753|717255.8|9
1623860310000|2021-06-16 16:18:30|719266.2|717266.2|719237.7|717237.7|719268|717268|719226.8|717226.8|15
1623860320000|2021-06-16 16:18:40|719237.9|717237.9|719240.5|717240.5|719253.4|717750.4|718747.7|717207.5|18
1623860330000|2021-06-16 16:18:50|719238|717238|719255.5|717255.5|719259|717259|719238|717238|20
1623860340000|2021-06-16 16:19:00|719255.1|717255.1|718753.2|717753.2|719255.1|717759|718751.9|717241.4|15
1623860350000|2021-06-16 16:19:10|719250.6|717250.6|719256.3|717256.3|719260.7|717260.7|719248.9|717248.9|13
1623860360000|2021-06-16 16:19:20|719255.3|717255.3|719268|717268|719269.1|717762.8|718756.2|717255.3|19
1623860370000|2021-06-16 16:19:30|719267.9|717267.9|718768.5|717768.5|719267.9|717768.5|718759.5|717266.9|13
1623860380000|2021-06-16 16:19:40|718768|717768|719248.3|717248.3|719255.6|717768|718748|717246.5|16
1623860390000|2021-06-16 16:19:50|719248.5|717248.5|719251.2|717251.2|719255.5|717255.5|719247.5|717247.5|24
1623860400000|2021-06-16 16:20:00|719250.7|717250.7|718824.3|717824.3|719283.8|717824.3|718817.8|717250.7|24
1623860410000|2021-06-16 16:20:10|718829.8|717829.8|719261|717261|719327|717829.8|718774|717252.9|28
1623860420000|2021-06-16 16:20:20|719273.3|717273.3|718797.5|717797.5|719276|717798.1|718749.8|717255.1|25
1623860430000|2021-06-16 16:20:30|718794|717794|719358.4|717358.4|719358.4|717795.5|718786.9|717291.2|21
1623860440000|2021-06-16 16:20:40|719354.2|717354.2|719390.4|717390.4|719401.8|717853.8|718847.5|717338.2|31
1623860450000|2021-06-16 16:20:50|719391.1|717391.1|718888.1|717888.1|719391.1|717888.1|718869.3|717370.6|28
1623860460000|2021-06-16 16:21:00|718889.6|717889.6|719407.4|717407.4|719407.4|717895.4|718876.2|717390.1|28
1623860470000|2021-06-16 16:21:10|718907.9|717907.9|718920.9|717920.9|718923.2|717923.2|718906.9|717906.9|19
1623860480000|2021-06-16 16:21:20|718919.4|717919.4|718915|717915|718929.1|717929.1|718907.2|717907.2|19
1623860490000|2021-06-16 16:21:30|718914.7|717914.7|719450.5|717450.5|719454.9|717914.7|718907.7|717412.6|20
1623860500000|2021-06-16 16:21:40|719451|717451|718986.4|717986.4|719485.6|717991.4|718983.2|717449.6|23
1623860510000|2021-06-16 16:21:50|718987.5|717987.5|719475.1|717475.1|719478.3|717987.5|718980.1|717462|24
1623860520000|2021-06-16 16:22:00|718969.1|717969.1|719443.7|717443.7|719483.6|717969.1|718966.2|717442.8|33
1623860530000|2021-06-16 16:22:10|719445.1|717445.1|718961.3|717961.3|719453.2|717961.3|718940.8|717433.4|18
1623860540000|2021-06-16 16:22:20|718958.2|717958.2|718774.8|717774.8|719473.6|717977.3|718774.8|717457.9|23
1623860550000|2021-06-16 16:22:30|719270.7|717270.7|719315.4|717315.4|719316.6|717316.6|719270.7|717270.7|27
1623860560000|2021-06-16 16:22:40|719314.6|717314.6|719302.5|717302.5|719317.9|717317.9|719287.8|717287.8|17
1623860570000|2021-06-16 16:22:50|719296.4|717296.4|719287.5|717287.5|719296.5|717296.5|719269|717269|31
1623860580000|2021-06-16 16:23:00|719288.5|717288.5|719289.5|717289.5|719289.6|717289.6|719236|717236|26
1623860590000|2021-06-16 16:23:10|719265.3|717265.3|719292|717292|719299.8|717299.8|719263.6|717263.6|29
1623860600000|2021-06-16 16:23:20|719294.3|717294.3|719322.6|717322.6|719325.3|717325.3|719294.3|717294.3|25
1623860610000|2021-06-16 16:23:30|719321|717321|719340.3|717340.3|719340.4|717340.4|719320.5|717320.5|31
1623860620000|2021-06-16 16:23:40|719339.1|717339.1|719339.5|717339.5|719344.1|717344.1|719332.8|717332.8|25
1623860630000|2021-06-16 16:23:50|719343.1|717343.1|719365|717365|719371.7|717371.7|719343.1|717343.1|28
1623860640000|2021-06-16 16:24:00|719365.3|717365.3|719401|717401|719401|717401|719357.1|717357.1|17
1623860650000|2021-06-16 16:24:10|719400.4|717400.4|719466.1|717466.1|719467.5|717960.3|718926.8|717400.4|24
1623860660000|2021-06-16 16:24:20|719465.4|717465.4|718952.3|717952.3|719467.5|717954.7|718947.5|717454.7|16
1623860670000|2021-06-16 16:24:30|718951.7|717951.7|719475.1|717475.1|719477.4|717951.7|718909.2|717421.3|25
1623860680000|2021-06-16 16:24:40|719476.1|717476.1|719502.7|717502.7|719503.2|717503.2|719476.1|717476.1|24
1623860690000|2021-06-16 16:24:50|719502.5|717502.5|719551.6|717551.6|719552.4|717552.4|719501.8|717501.8|17
1623860700000|2021-06-16 16:25:00|719552.4|717552.4|719554.5|717554.5|719556.4|717556.4|719548.4|717548.4|15
1623860710000|2021-06-16 16:25:10|719554.6|717554.6|719555.7|717555.7|719555.9|717555.9|719552|717552|11
1623860720000|2021-06-16 16:25:20|719554.5|717554.5|719568.3|717568.3|719569.3|717569.3|719554.5|717554.5|14
1623860730000|2021-06-16 16:25:30|719569.3|717569.3|719674|717674|719680.3|718054.6|719051.5|717565|29
1623860740000|2021-06-16 16:25:40|719669.6|717669.6|719796|717796|719802.8|717802.8|719669.6|717669.6|27
1623860750000|2021-06-16 16:25:50|719802|717802|719823|717823|719834.6|717834.6|719797|717797|23
1623860760000|2021-06-16 16:26:00|719823.5|717823.5|719906.2|717906.2|719906.5|718399.1|719393.6|717822.4|14
1623860770000|2021-06-16 16:26:10|719897.9|717897.9|719961.2|717961.2|719969|718379|719379|717883.6|27
1623860780000|2021-06-16 16:26:20|719967.3|717967.3|720026.2|718026.2|720026.2|718522.5|719500|717944.5|26
1623860790000|2021-06-16 16:26:30|720024.8|718024.8|720049|718049|720061.8|718061.8|720016.2|718016.2|29
1623860800000|2021-06-16 16:26:40|720060.3|718060.3|720044.9|718044.9|720070.1|718070.1|720044.9|718044.9|28
1623860810000|2021-06-16 16:26:50|719977.8|717977.8|719829.7|717829.7|719981.1|718486.7|719486.7|717803.8|34
1623860820000|2021-06-16 16:27:00|719829.8|717829.8|719856.1|717856.1|719857.5|717857.5|719816.9|717816.9|24
1623860830000|2021-06-16 16:27:10|719857.1|717857.1|719375.4|718375.4|719876.1|718375.8|719374.1|717857.1|25
1623860840000|2021-06-16 16:27:20|719374.5|718374.5|719892.2|717892.2|719901.5|718385.1|719368.5|717888.4|25
1623860850000|2021-06-16 16:27:30|719899.1|717899.1|719878|717878|719899.1|717899.1|719855.4|717855.4|22
1623860860000|2021-06-16 16:27:40|719878.6|717878.6|719902.5|717902.5|719903.8|717903.8|719843.6|717843.6|22
1623860870000|2021-06-16 16:27:50|719898.7|717898.7|719954|717954|719961.2|718449.3|719440.5|717898.7|24
1623860880000|2021-06-16 16:28:00|719951|717951|719948.4|717948.4|719951.8|717951.8|719939.5|717939.5|22
1623860890000|2021-06-16 16:28:10|719947.6|717947.6|719461.7|718461.7|719948.4|718462.8|719439.5|717947.6|18
1623860900000|2021-06-16 16:28:20|719461.4|718461.4|719965.9|717965.9|719976|718472|719453.3|717954.2|25
1623860910000|2021-06-16 16:28:30|719965.2|717965.2|720097.4|718097.4|720109.5|718624.8|719532.9|717965.2|29
1623860920000|2021-06-16 16:28:40|720099.6|718099.6|720244.7|718244.7|720244.7|718745.7|719660|718099.6|30
1623860930000|2021-06-16 16:28:50|720226.9|718226.9|719772.5|718772.5|720271.3|718772.5|719739.4|718226.9|31
1623860940000|2021-06-16 16:29:00|719772|718772|719741.2|718741.2|720274.6|718774.5|719740.3|718236|25
1623860950000|2021-06-16 16:29:10|719742.5|718742.5|720205.8|718205.8|720214|718742.5|719711.6|718201|19
1623860960000|2021-06-16 16:29:20|720205.7|718205.7|719706.6|718706.6|720213.5|718706.7|719697.6|718205.7|22
1623860970000|2021-06-16 16:29:30|719705.8|718705.8|719689.7|718689.7|719712.9|718712.9|719676.5|718676.5|24
1623860980000|2021-06-16 16:29:40|719687.7|718687.7|720218|718218|720218|718722|719683|718218|26
1623860990000|2021-06-16 16:29:50|720222|718222|720204.1|718204.1|720222|718716.6|719695|718204.1|19
1623861000000|2021-06-16 16:30:00|720196.5|718196.5|719688.1|718688.1|720213.1|718743.4|719688.1|718195.4|29
1623861010000|2021-06-16 16:30:10|719694.8|718694.8|719696.8|718696.8|719702.9|718702.9|719685|718685|20
1623861020000|2021-06-16 16:30:20|719697.2|718697.2|719694.9|718694.9|719709.9|718709.9|719691.3|718691.3|16
1623861030000|2021-06-16 16:30:30|719694.6|718694.6|719742.4|718742.4|719745.7|718745.7|719694.6|718694.6|23
1623861040000|2021-06-16 16:30:40|719741.9|718741.9|720240.5|718240.5|720250|718743|719741.9|718240.3|20
1623861050000|2021-06-16 16:30:50|720241.1|718241.1|719763.2|718763.2|720241.4|718768.8|719749|718240|25
1623861060000|2021-06-16 16:31:00|719768.4|718768.4|719754.1|718754.1|720272.7|718768.4|719748.2|718264.2|27
1623861070000|2021-06-16 16:31:10|719752.6|718752.6|719741.5|718741.5|719752.6|718752.6|719725.4|718725.4|21
1623861080000|2021-06-16 16:31:20|719743.8|718743.8|719741.9|718741.9|719749.5|718749.5|719737|718737|10
1623861090000|2021-06-16 16:31:30|719742.7|718742.7|719628.7|718628.7|719742.7|718742.7|719614|718614|26
1623861100000|2021-06-16 16:31:40|719620.2|718620.2|720078|718078|720128.1|718625.3|719592.4|718078|27
1623861110000|2021-06-16 16:31:50|720077.9|718077.9|720085.2|718085.2|720086|718086|720077.4|718077.4|10
1623861120000|2021-06-16 16:32:00|720086.1|718086.1|720105.2|718105.2|720116.2|718116.2|720084.8|718084.8|22
1623861130000|2021-06-16 16:32:10|720106.6|718106.6|720070.6|718070.6|720106.6|718106.6|720058.6|718058.6|15
1623861140000|2021-06-16 16:32:20|720071.5|718071.5|720086.2|718086.2|720095.3|718095.3|720068.9|718068.9|18
1623861150000|2021-06-16 16:32:30|720096|718096|720092.7|718092.7|720098.8|718098.8|720091.1|718091.1|15
1623861160000|2021-06-16 16:32:40|720095.5|718095.5|720085.4|718085.4|720095.5|718095.5|720085.4|718085.4|12
1623861170000|2021-06-16 16:32:50|720086.6|718086.6|720304.9|718304.9|720304.9|718775.5|719674.6|718086.6|14
1623861180000|2021-06-16 16:33:00|720314.9|718314.9|720348.3|718348.3|720351.5|718351.5|720314.9|718314.9|32
1623861190000|2021-06-16 16:33:10|720349.8|718349.8|720345.2|718345.2|720354|718354|720331.4|718331.4|26
1623861200000|2021-06-16 16:33:20|720346.2|718346.2|720403.9|718403.9|720404.8|718404.8|720346.2|718346.2|26
1623861210000|2021-06-16 16:33:30|720401|718401|720449.6|718449.6|720453.6|718453.6|720399.8|718399.8|32
1623861220000|2021-06-16 16:33:40|720449|718449|720432.1|718432.1|720449|718449|720378.8|718378.8|23
1623861230000|2021-06-16 16:33:50|720431.2|718431.2|720450.1|718450.1|720462.1|718462.1|720431.2|718431.2|19
1623861240000|2021-06-16 16:34:00|720449.6|718449.6|720468.2|718468.2|720473|718473|720442.9|718442.9|25
1623861250000|2021-06-16 16:34:10|720465.3|718465.3|719978.6|718978.6|720476.1|718978.6|719971.7|718465.3|18
1623861260000|2021-06-16 16:34:20|719976.4|718976.4|720464.9|718464.9|720471.5|718976.4|719962.9|718447|21
1623861270000|2021-06-16 16:34:30|720464.5|718464.5|720381|718381|720464.5|718464.5|720381|718381|10
1623861280000|2021-06-16 16:34:40|720395.2|718395.2|719872.3|718872.3|720395.2|718885.8|719869.7|718390.8|14
1623861290000|2021-06-16 16:34:50|719873|718873|719892.3|718892.3|719897.1|718897.1|719873|718873|20
1623861300000|2021-06-16 16:35:00|719896.6|718896.6|719879.2|718879.2|719896.6|718896.6|719875.6|718875.6|19
1623861310000|2021-06-16 16:35:10|719878.5|718878.5|719876.9|718876.9|719881.8|718881.8|719876|718876|16
1623861320000|2021-06-16 16:35:20|719876.4|718876.4|719980.2|718980.2|720468|718981.2|719876.4|718447.8|24
1623861330000|2021-06-16 16:35:30|719982.7|718982.7|720510.5|718510.5|720517.1|719016.1|719982.5|718483.9|19
1623861340000|2021-06-16 16:35:40|720508.7|718508.7|720024|719024|720518.1|719025.6|720014.1|718508.7|16
1623861350000|2021-06-16 16:35:50|720021|719021|720023.1|719023.1|720025.8|719025.8|720021|719021|14
1623861360000|2021-06-16 16:36:00|720022.7|719022.7|720023.4|719023.4|720025|719025|720021.8|719021.8|10
1623861370000|2021-06-16 16:36:10|720024.3|719024.3|720022.5|719022.5|720024.3|719024.3|719974|718974|18
1623861380000|2021-06-16 16:36:20|720012.2|719012.2|719993.7|718993.7|720016.1|719016.1|719993.1|718993.1|26
1623861390000|2021-06-16 16:36:30|720001.2|719001.2|720531|718531|720533.4|719024|720000.8|718521.6|20
1623861400000|2021-06-16 16:36:40|720526.7|718526.7|720524.8|718524.8|720528.5|719030.6|720014.4|718523.7|15
1623861410000|2021-06-16 16:36:50|720530|718530|720528.5|718528.5|720531.5|719028.7|720014.4|718526.6|23
1623861420000|2021-06-16 16:37:00|720529.6|718529.6|720531.1|718531.1|720531.2|718531.2|720528.9|718528.9|7
1623861430000|2021-06-16 16:37:10|720535.9|718535.9|720040.2|719040.2|720535.9|719040.2|720016|718527.5|18
1623861440000|2021-06-16 16:37:20|720038.2|719038.2|720035.7|719035.7|720038.4|719038.4|720033|719033|10
1623861450000|2021-06-16 16:37:30|720034|719034|720032.3|719032.3|720034.6|719034.6|720032.2|719032.2|14
1623861460000|2021-06-16 16:37:40|720032.6|719032.6|720030.9|719030.9|720034.6|719034.6|720030.9|719030.9|11
1623861470000|2021-06-16 16:37:50|720033|719033|720040.3|719040.3|720064.5|719064.5|720029.5|719029.5|24
1623861480000|2021-06-16 16:38:00|720039.9|719039.9|720051.5|719051.5|720052.4|719052.4|720039.9|719039.9|24
1623861490000|2021-06-16 16:38:10|720051.8|719051.8|720602.8|718602.8|720607.2|719061.5|720051.1|718568|27
1623861500000|2021-06-16 16:38:20|720603.8|718603.8|720623.6|718623.6|720624.7|718624.7|720597|718597|21
1623861510000|2021-06-16 16:38:30|720624.4|718624.4|720633|718633|720635.9|719120.6|720095.6|718618.9|24
1623861520000|2021-06-16 16:38:40|720631.4|718631.4|720611.7|718611.7|720631.4|718631.4|720597.8|718597.8|24
1623861530000|2021-06-16 16:38:50|720614.4|718614.4|720633|718633|720644.2|718644.2|720611.3|718611.3|25
1623861540000|2021-06-16 16:39:00|720633.3|718633.3|720624.3|718624.3|720653.1|718653.1|720624.3|718624.3|28
1623861550000|2021-06-16 16:39:10|720620.4|718620.4|720623.7|718623.7|720623.7|719104.2|720090|718595.8|26
1623861560000|2021-06-16 16:39:20|720624|718624|720612.3|718612.3|720627.6|718627.6|720612.3|718612.3|21
1623861570000|2021-06-16 16:39:30|720616|718616|720612.9|718612.9|720618.4|719113.3|720089.2|718612.1|27
1623861580000|2021-06-16 16:39:40|720616.4|718616.4|720656.4|718656.4|720658.6|718658.6|720616.4|718616.4|26
1623861590000|2021-06-16 16:39:50|720659.7|718659.7|720729.3|718729.3|720729.6|718729.6|720659.7|718659.7|13
1623861600000|2021-06-16 16:40:00|720754.4|718754.4|720732|718732|720754.4|718754.4|720716.6|718716.6|23
1623861610000|2021-06-16 16:40:10|720731.5|718731.5|720700.3|718700.3|720732|718732|720699.2|718699.2|23
1623861620000|2021-06-16 16:40:20|720701.2|718701.2|720728|718728|720733.7|718733.7|720701.2|718701.2|22
1623861630000|2021-06-16 16:40:30|720725.2|718725.2|720722.2|718722.2|720727|719206.3|720206.3|718717.2|17
1623861640000|2021-06-16 16:40:40|720719.8|718719.8|720886.3|718886.3|720886.3|719398.1|720260.6|718719.8|28
1623861650000|2021-06-16 16:40:50|720879|718879|720933.2|718933.2|720933.2|719448.5|720435|718872.2|31
1623861660000|2021-06-16 16:41:00|720932.6|718932.6|720443.9|719443.9|720936.5|719447.6|720443.9|718918.5|25
1623861670000|2021-06-16 16:41:10|720935.4|718935.4|720920.4|718920.4|720939|718939|720912.5|718912.5|20
1623861680000|2021-06-16 16:41:20|720919.3|718919.3|720908.1|718908.1|720919.7|718919.7|720906.5|718906.5|13
1623861690000|2021-06-16 16:41:30|720910.3|718910.3|720896|718896|720925.7|719399.3|720399.3|718894.1|24
1623861700000|2021-06-16 16:41:40|720896.8|718896.8|720890.4|718890.4|720896.8|718896.8|720888.8|718888.8|7
1623861710000|2021-06-16 16:41:50|720890.8|718890.8|720873.2|718873.2|720910.3|718910.3|720873.1|718873.1|24
1623861720000|2021-06-16 16:42:00|720874.5|718874.5|720820.5|718820.5|720896|719339.7|720339.5|718817.6|25
1623861730000|2021-06-16 16:42:10|720821.6|718821.6|720304.1|719304.1|720830.9|719305.9|720304.1|718816.5|26
1623861740000|2021-06-16 16:42:20|720802.9|718802.9|720789.3|718789.3|720803.6|718803.6|720789.3|718789.3|24
1623861750000|2021-06-16 16:42:30|720297.3|719297.3|720273.5|719273.5|720297.3|719297.3|720264.3|719264.3|23
1623861760000|2021-06-16 16:42:40|720274.5|719274.5|720251.4|719251.4|720277.9|719277.9|720249.8|719249.8|17
1623861770000|2021-06-16 16:42:50|720252.2|719252.2|720663.1|718663.1|720709.9|719252.2|720173.5|718659.3|22
1623861780000|2021-06-16 16:43:00|720663.3|718663.3|720656.6|718656.6|720663.4|718663.4|720654.4|718654.4|27
1623861790000|2021-06-16 16:43:10|720657|718657|720665.5|718665.5|720669.7|718669.7|720657|718657|18
1623861800000|2021-06-16 16:43:20|720666.5|718666.5|720649.4|718649.4|720666.5|718666.5|720649.4|718649.4|22
1623861810000|2021-06-16 16:43:30|720647.7|718647.7|720627.6|718627.6|720655.5|718655.5|720626.5|718626.5|23
1623861820000|2021-06-16 16:43:40|720623.9|718623.9|720599.7|718599.7|720629|718629|720598.1|718598.1|16
1623861830000|2021-06-16 16:43:50|720601.2|718601.2|720590.2|718590.2|720604.8|718604.8|720590|718590|25
1623861840000|2021-06-16 16:44:00|720590|718590|720625.2|718625.2|720634.6|718634.6|720590|718590|24
1623861850000|2021-06-16 16:44:10|720624.8|718624.8|720685.5|718685.5|720715.8|718715.8|720618.2|718618.2|23
1623861860000|2021-06-16 16:44:20|720684.1|718684.1|720737.4|718737.4|720745.7|718745.7|720682.2|718682.2|27
1623861870000|2021-06-16 16:44:30|720734.8|718734.8|720724|718724|720736.3|718736.3|720694.2|718694.2|27
1623861880000|2021-06-16 16:44:40|720731.8|718731.8|720704.9|718704.9|720731.8|718731.8|720696.8|718696.8|30
1623861890000|2021-06-16 16:44:50|720706.8|718706.8|720726.1|718726.1|720737.1|718737.1|720703.6|718703.6|21
1623861900000|2021-06-16 16:45:00|720726.6|718726.6|720689.1|718689.1|720726.6|718726.6|720682.1|718682.1|24
1623861910000|2021-06-16 16:45:10|720679.2|718679.2|720712.6|718712.6|720718.8|718718.8|720679.2|718679.2|24
1623861920000|2021-06-16 16:45:20|720720.3|718720.3|720727.7|718727.7|720727.7|718727.7|720716.6|718716.6|19
1623861930000|2021-06-16 16:45:30|720732.2|718732.2|720211.2|719211.2|720732.5|719217.6|720206.8|718722.3|17
1623861940000|2021-06-16 16:45:40|720208.1|719208.1|720717.1|718717.1|720725.6|719223.8|720206.8|718713.7|15
1623861950000|2021-06-16 16:45:50|720713.2|718713.2|720197.6|719197.6|720720.4|719209.5|720196.3|718709.3|15
1623861960000|2021-06-16 16:46:00|720200.4|719200.4|720189.5|719189.5|720202.7|719202.7|720189.5|719189.5|18
1623861970000|2021-06-16 16:46:10|720187.3|719187.3|720197.3|719197.3|720197.3|719197.3|720187.3|719187.3|13
1623861980000|2021-06-16 16:46:20|720197.7|719197.7|720203.4|719203.4|720203.4|719203.4|720193.2|719193.2|12
1623861990000|2021-06-16 16:46:30|720195.4|719195.4|720183|719183|720198.8|719198.8|720182.6|719182.6|21
1623862000000|2021-06-16 16:46:40|720182.3|719182.3|720178.7|719178.7|720182.3|719182.3|720172.8|719172.8|17
1623862010000|2021-06-16 16:46:50|720174.7|719174.7|720175.5|719175.5|720180.7|719180.7|720167.8|719167.8|28
1623862020000|2021-06-16 16:47:00|720176.8|719176.8|720174.4|719174.4|720181.1|719181.1|720162.5|719162.5|19
1623862030000|2021-06-16 16:47:10|720174.8|719174.8|720168.8|719168.8|720174.8|719174.8|720165.6|719165.6|16
1623862040000|2021-06-16 16:47:20|720168.6|719168.6|720181.8|719181.8|720181.8|719181.8|720168.6|719168.6|17
1623862050000|2021-06-16 16:47:30|720181.6|719181.6|720181.6|719181.6|720184.8|719184.8|720172.7|719172.7|20
1623862060000|2021-06-16 16:47:40|720182.4|719182.4|720180.4|719180.4|720182.4|719182.4|720177.3|719177.3|13
1623862070000|2021-06-16 16:47:50|720180.5|719180.5|720181.8|719181.8|720181.8|719181.8|720177.2|719177.2|16
1623862080000|2021-06-16 16:48:00|720180.6|719180.6|720175.3|719175.3|720180.6|719180.6|720162.8|719162.8|19
1623862090000|2021-06-16 16:48:10|720174.8|719174.8|720166.9|719166.9|720180|719180|720166.9|719166.9|15
1623862100000|2021-06-16 16:48:20|720167.1|719167.1|720167.8|719167.8|720173.5|719173.5|720163.6|719163.6|10
1623862110000|2021-06-16 16:48:30|720168.2|719168.2|720654.7|718654.7|720665.1|719168.2|720168.2|718652.5|11
1623862120000|2021-06-16 16:48:40|720656.3|718656.3|720171.6|719171.6|720660.9|719178.6|720135.1|718656.3|24
1623862130000|2021-06-16 16:48:50|720177.3|719177.3|720176.3|719176.3|720178.4|719178.4|720171.6|719171.6|20
1623862140000|2021-06-16 16:49:00|720175.7|719175.7|720237.5|719237.5|720237.5|719237.5|720175.7|719175.7|18
1623862150000|2021-06-16 16:49:10|720219|719219|720689.2|718689.2|720705.1|719219|720198.8|718685|19
1623862160000|2021-06-16 16:49:20|720689.5|718689.5|720176.7|719176.7|720694.7|719176.7|720176.7|718680.6|19
1623862170000|2021-06-16 16:49:30|720179|719179|720175.7|719175.7|720182.4|719182.4|720173.2|719173.2|12
1623862180000|2021-06-16 16:49:40|720172.7|719172.7|720182.2|719182.2|720186.1|719186.1|720172.7|719172.7|17
1623862190000|2021-06-16 16:49:50|720188.9|719188.9|720190.7|719190.7|720192|719192|720187|719187|16
1623862200000|2021-06-16 16:50:00|720189|719189|720188.7|719188.7|720190.1|719190.1|720188.4|719188.4|11
1623862210000|2021-06-16 16:50:10|720191.7|719191.7|720189.9|719189.9|720192.7|719192.7|720189.1|719189.1|14
1623862220000|2021-06-16 16:50:20|720190|719190|720704.2|718704.2|720715.9|719190|720182.9|718681.7|19
1623862230000|2021-06-16 16:50:30|720703.6|718703.6|720706.5|718706.5|720711.2|718711.2|720703.6|718703.6|8
1623862240000|2021-06-16 16:50:40|720706|718706|720718.2|718718.2|720718.2|718718.2|720706|718706|13
1623862250000|2021-06-16 16:50:50|720715.8|718715.8|720700.4|718700.4|720716|718716|720700.4|718700.4|20
1623862260000|2021-06-16 16:51:00|720699.5|718699.5|720703.1|718703.1|720703.1|718703.1|720695.8|718695.8|12
1623862270000|2021-06-16 16:51:10|720706.1|718706.1|720706.5|718706.5|720707.1|718707.1|720704.1|718704.1|17
1623862280000|2021-06-16 16:51:20|720706.6|718706.6|720700.3|718700.3|720706.6|718706.6|720697.5|718697.5|15
1623862290000|2021-06-16 16:51:30|720701.4|718701.4|720703.5|718703.5|720704.7|718704.7|720700.5|718700.5|8
1623862300000|2021-06-16 16:51:40|720703.6|718703.6|720224.6|719224.6|720706.1|719229|720221.3|718700.7|16
1623862310000|2021-06-16 16:51:50|720225.3|719225.3|720729|718729|720729|719228|720218.7|718717.1|14
1623862320000|2021-06-16 16:52:00|720744.3|718744.3|720242.9|719242.9|720744.3|719253.8|720234|718737|12
1623862330000|2021-06-16 16:52:10|720239|719239|720819.7|718819.7|720827.6|719305.5|720239|718808.8|17
1623862340000|2021-06-16 16:52:20|720822.3|718822.3|720829.4|718829.4|720829.4|718829.4|720816.2|718816.2|13
1623862350000|2021-06-16 16:52:30|720828.7|718828.7|720828.7|718828.7|720828.7|718828.7|720819.5|718819.5|13
1623862360000|2021-06-16 16:52:40|720826.8|718826.8|720794.7|718794.7|720839.4|718839.4|720791.2|718791.2|20
1623862370000|2021-06-16 16:52:50|720799.9|718799.9|720797|718797|720801|718801|720796.3|718796.3|22
1623862380000|2021-06-16 16:53:00|720801.1|718801.1|720820.2|718820.2|720823.4|718823.4|720801.1|718801.1|12
1623862390000|2021-06-16 16:53:10|720817.6|718817.6|720821.6|718821.6|720822.7|718822.7|720817.6|718817.6|17
1623862400000|2021-06-16 16:53:20|720822.1|718822.1|720819.5|718819.5|720822.1|718822.1|720817.5|718817.5|17
1623862410000|2021-06-16 16:53:30|720814.3|718814.3|720812.7|718812.7|720818.8|718818.8|720810|718810|17
1623862420000|2021-06-16 16:53:40|720838|718838|720880.2|718880.2|720888.6|719376|720341.6|718838|23
1623862430000|2021-06-16 16:53:50|720886.6|718886.6|720899.8|718899.8|720900.1|718900.1|720881.3|718881.3|16
1623862440000|2021-06-16 16:54:00|720903.5|718903.5|720896.5|718896.5|720903.6|718903.6|720891.9|718891.9|14
1623862450000|2021-06-16 16:54:10|720894.8|718894.8|720847.4|718847.4|720899.8|719378.6|720359.5|718845.2|20
1623862460000|2021-06-16 16:54:20|720843.2|718843.2|720328.7|719328.7|720860.5|719331.5|720322.2|718842.6|20
1623862470000|2021-06-16 16:54:30|720819.2|718819.2|720812.2|718812.2|720840.8|719353.7|720332.9|718812.2|24
1623862480000|2021-06-16 16:54:40|720816.4|718816.4|720291.3|719291.3|720816.4|719292.2|720280.7|718816.4|19
1623862490000|2021-06-16 16:54:50|720292|719292|720293.6|719293.6|720294.1|719294.1|720290.4|719290.4|14
1623862500000|2021-06-16 16:55:00|720292.6|719292.6|720259.4|719259.4|720292.6|719292.6|720254.6|719254.6|19
1623862510000|2021-06-16 16:55:10|720258.9|719258.9|720262.7|719262.7|720265.4|719265.4|720254.6|719254.6|18
1623862520000|2021-06-16 16:55:20|720262.4|719262.4|720257.8|719257.8|720272.4|719272.4|720256|719256|22
1623862530000|2021-06-16 16:55:30|720260.3|719260.3|720170.3|719170.3|720260.6|719260.6|720165.6|719165.6|28
1623862540000|2021-06-16 16:55:40|720171|719171|720639.5|718639.5|720669.9|719172.7|720140|718638.9|25
1623862550000|2021-06-16 16:55:50|720639.3|718639.3|720110.3|719110.3|720639.3|719131.3|720107.7|718606|23
1623862560000|2021-06-16 16:56:00|720107.6|719107.6|720090|719090|720616.1|719112.9|720090|718585.3|27
1623862570000|2021-06-16 16:56:10|720089.6|719089.6|720608.5|718608.5|720608.8|719102.3|720089.6|718584.6|22
1623862580000|2021-06-16 16:56:20|720612.4|718612.4|720622|718622|720622|718622|720608.1|718608.1|20
1623862590000|2021-06-16 16:56:30|720621.6|718621.6|720586.9|718586.9|720621.6|718621.6|720586.9|718586.9|30
1623862600000|2021-06-16 16:56:40|720588.4|718588.4|720586.3|718586.3|720591.5|718591.5|720586.1|718586.1|15
1623862610000|2021-06-16 16:56:50|720588.9|718588.9|720607.2|718607.2|720610.5|718610.5|720588.9|718588.9|11
1623862620000|2021-06-16 16:57:00|720607.9|718607.9|720599.9|718599.9|720615.6|718615.6|720599.9|718599.9|19
1623862630000|2021-06-16 16:57:10|720608.7|718608.7|720613.7|718613.7|720614.7|718614.7|720605|718605|16
1623862640000|2021-06-16 16:57:20|720613.9|718613.9|720608.5|718608.5|720615.5|718615.5|720607|718607|9
1623862650000|2021-06-16 16:57:30|720611.1|718611.1|720604.1|718604.1|720611.1|718611.1|720602.6|718602.6|23
1623862660000|2021-06-16 16:57:40|720606.1|718606.1|720607.6|718607.6|720607.6|718607.6|720605.8|718605.8|8
1623862670000|2021-06-16 16:57:50|720607.1|718607.1|720600.7|718600.7|720607.3|718607.3|720586.3|718586.3|12
1623862680000|2021-06-16 16:58:00|720599.2|718599.2|720612.7|718612.7|720612.7|718612.7|720597.8|718597.8|13
1623862690000|2021-06-16 16:58:10|720609.9|718609.9|720602|718602|720610.1|718610.1|720599.3|718599.3|12
1623862700000|2021-06-16 16:58:20|720600.2|718600.2|720597.5|718597.5|720603.6|718603.6|720597.2|718597.2|18
1623862710000|2021-06-16 16:58:30|720596|718596|720593.6|718593.6|720597.5|718597.5|720593.4|718593.4|15
1623862720000|2021-06-16 16:58:40|720589.1|718589.1|720119.7|719119.7|720590.6|719119.7|720111.3|718588.6|12
1623862730000|2021-06-16 16:58:50|720118.7|719118.7|720116.4|719116.4|720118.7|719118.7|720115.4|719115.4|8
1623909660000|2021-06-17 06:01:00|725885.3|723885.3|725875.1|723875.1|725892|723892|725872.3|723872.3|15
1623909670000|2021-06-17 06:01:10|725885.1|723885.1|725887.7|723887.7|725887.7|723887.7|725872.9|723872.9|7
1623909680000|2021-06-17 06:01:20|725889.8|723889.8|725869.2|723869.2|725892.4|723892.4|725826|723826|22
1623909690000|2021-06-17 06:01:30|725874.8|723874.8|725914.9|723914.9|725914.9|723914.9|725867.7|723867.7|20
1623909700000|2021-06-17 06:01:40|725939.9|723939.9|725947.8|723947.8|725947.8|723947.8|725886|723886|28
1623909710000|2021-06-17 06:01:50|725950.4|723950.4|725943.5|723943.5|725999.5|723999.5|725912.9|723912.9|27
1623909720000|2021-06-17 06:02:00|725942.8|723942.8|725988.9|723988.9|726001.1|724001.1|725935.7|723935.7|29
1623909730000|2021-06-17 06:02:10|725984.6|723984.6|726020.1|724020.1|726066.3|724066.3|725984.6|723984.6|25
1623909740000|2021-06-17 06:02:20|726023.2|724023.2|726046|724046|726086.4|724086.4|726012.2|724012.2|20
1623909750000|2021-06-17 06:02:30|726033.2|724033.2|726043.6|724043.6|726084.4|724084.4|726027.7|724027.7|16
1623909760000|2021-06-17 06:02:40|726039.1|724039.1|726038|724038|726041.2|724041.2|726010.4|724010.4|13
1623909770000|2021-06-17 06:02:50|726056.9|724056.9|726087.2|724087.2|726133.7|724133.7|726056.9|724056.9|20
1623909780000|2021-06-17 06:03:00|726085.9|724085.9|726182.3|724182.3|726223.9|724223.9|726085.9|724085.9|18
1623909790000|2021-06-17 06:03:10|726251.5|724251.5|726189.7|724189.7|726251.5|724251.5|726173.9|724173.9|17
1623909800000|2021-06-17 06:03:20|726193|724193|726306.7|724306.7|726306.7|724306.7|726185.5|724185.5|16
1623909810000|2021-06-17 06:03:30|726301.6|724301.6|726516.6|724516.6|726571.6|724571.6|726301.6|724301.6|35
1623909820000|2021-06-17 06:03:40|726525.3|724525.3|726954.9|724954.9|726954.9|724954.9|726525.3|724525.3|31
1623909830000|2021-06-17 06:03:50|726872|724872|726817.8|724817.8|726927.7|724927.7|726813.3|724813.3|36
1623909840000|2021-06-17 06:04:00|726826.3|724826.3|726785.3|724785.3|726841|724841|726769.9|724769.9|30
1623909850000|2021-06-17 06:04:10|726804.9|724804.9|726781.1|724781.1|726821.3|724821.3|726773.5|724773.5|33
1623909860000|2021-06-17 06:04:20|726730.3|724730.3|726784|724784|726812.6|724812.6|726705.3|724705.3|33
1623909870000|2021-06-17 06:04:30|726787.9|724787.9|726763.1|724763.1|726790.8|724790.8|726727.9|724727.9|28
1623909880000|2021-06-17 06:04:40|726763.9|724763.9|726670.4|724670.4|726804.3|724804.3|726600|724600|35
1623909890000|2021-06-17 06:04:50|726635.8|724635.8|726727|724727|726764.8|724764.8|726586.3|724586.3|37
1623909900000|2021-06-17 06:05:00|726766.5|724766.5|726763.6|724763.6|726833.5|724833.5|726742.1|724742.1|39
1623909910000|2021-06-17 06:05:10|726749|724749|726666.2|724666.2|726825.4|724825.4|726666.2|724666.2|39
1623909920000|2021-06-17 06:05:20|726650.8|724650.8|726600.7|724600.7|726670.9|724670.9|726576.8|724576.8|30
1623909930000|2021-06-17 06:05:30|726607.1|724607.1|726188.8|725188.8|726704.7|725188.8|726188.8|724531.5|36
1623909940000|2021-06-17 06:05:40|726675.5|724675.5|726682.7|724682.7|726721.7|725182.4|726177.7|724668.1|28
1623909950000|2021-06-17 06:05:50|726682.9|724682.9|726642.9|724642.9|726682.9|724682.9|726642.9|724642.9|18
1623909960000|2021-06-17 06:06:00|726666.8|724666.8|726622.2|724622.2|726668.6|724668.6|726604|724604|17
1623909970000|2021-06-17 06:06:10|726628.4|724628.4|726670|724670|726694.1|724694.1|726626.5|724626.5|26
1623909980000|2021-06-17 06:06:20|726688.8|724688.8|726627.5|724627.5|726723.8|724723.8|726614.7|724614.7|28
1623909990000|2021-06-17 06:06:30|726632.5|724632.5|726722|724722|726781.8|724781.8|726632.5|724632.5|33
1623910000000|2021-06-17 06:06:40|726721.6|724721.6|726723.8|724723.8|726728.6|724728.6|726721.4|724721.4|18
1623910010000|2021-06-17 06:06:50|726723.6|724723.6|726715.2|724715.2|726812.5|724812.5|726715.2|724715.2|33
1623910020000|2021-06-17 06:07:00|726715.9|724715.9|726764.1|724764.1|726810|724810|726715.9|724715.9|40
1623910030000|2021-06-17 06:07:10|726765.1|724765.1|726769.1|724769.1|726800.7|724800.7|726737.5|724737.5|39
1623910040000|2021-06-17 06:07:20|726747.2|724747.2|726752.1|724752.1|726755.4|724755.4|726716|724716|33
1623910050000|2021-06-17 06:07:30|726757.7|724757.7|726838.2|724838.2|726872.6|724872.6|726757.7|724757.7|34
1623910060000|2021-06-17 06:07:40|726842.1|724842.1|726806|724806|726891.9|724891.9|726789.7|724789.7|33
1623910070000|2021-06-17 06:07:50|726788.9|724788.9|726813.2|724813.2|726828.8|724828.8|726788.9|724788.9|28
1623910080000|2021-06-17 06:08:00|726815|724815|726981|724981|726999.4|724999.4|726802.7|724802.7|33
1623910090000|2021-06-17 06:08:10|726982.4|724982.4|726849.3|724849.3|726994.8|724994.8|726831.5|724831.5|36
1623910100000|2021-06-17 06:08:20|726851.1|724851.1|727050.2|725050.2|727110.6|725110.6|726844.5|724844.5|37
1623910110000|2021-06-17 06:08:30|727049.4|725049.4|727026|725026|727154.7|725154.7|727026|725026|37
1623910120000|2021-06-17 06:08:40|727070|725070|727113.5|725113.5|727118.6|725118.6|727028.9|725028.9|35
1623910130000|2021-06-17 06:08:50|727108.8|725108.8|727183.1|725183.1|727209.9|725209.9|727043.4|725043.4|38
1623910140000|2021-06-17 06:09:00|727187.1|725187.1|727202.7|725202.7|727238.8|725238.8|727143.1|725143.1|36
1623910150000|2021-06-17 06:09:10|727191.4|725191.4|727229.8|725229.8|727290.9|725290.9|727131.5|725131.5|34
1623910160000|2021-06-17 06:09:20|727267.4|725267.4|727249|725249|727319.4|725319.4|727190|725190|35
1623910170000|2021-06-17 06:09:30|727264.8|725264.8|727343|725343|727359|725359|727229|725229|39
1623910180000|2021-06-17 06:09:40|727341.2|725341.2|727483|725483|727501.3|725501.3|727338.7|725338.7|39
1623910190000|2021-06-17 06:09:50|727465.3|725465.3|727720.6|725720.6|727796.6|725796.6|727465.3|725465.3|39
1623910200000|2021-06-17 06:10:00|727754.3|725754.3|727665|725665|727831.8|725831.8|727665|725665|38
1623910210000|2021-06-17 06:10:10|727707.2|725707.2|727699.9|725699.9|727709.4|725709.4|727592.6|725592.6|36
1623910220000|2021-06-17 06:10:20|727667|725667|727673.6|725673.6|727708|725708|727569.9|725569.9|39
1623910230000|2021-06-17 06:10:30|727676.7|725676.7|727656.2|725656.2|727752.6|725752.6|727645.7|725645.7|36
1623910240000|2021-06-17 06:10:40|727661|725661|727622.5|725622.5|727688.5|725688.5|727592.8|725592.8|39
1623910250000|2021-06-17 06:10:50|727624.8|725624.8|727601.9|725601.9|727661.5|725661.5|727575.5|725575.5|39
1623910260000|2021-06-17 06:11:00|727562.6|725562.6|727622.8|725622.8|727709.6|725709.6|727562.6|725562.6|40
1623910270000|2021-06-17 06:11:10|727614.1|725614.1|727635.6|725635.6|727720.7|725720.7|727573.4|725573.4|36
1623910280000|2021-06-17 06:11:20|727638.7|725638.7|727639.8|725639.8|727687.4|725687.4|727578|725578|30
1623910290000|2021-06-17 06:11:30|727635|725635|727582.3|725582.3|727665.3|725665.3|727567.7|725567.7|28
1623910300000|2021-06-17 06:11:40|727578.5|725578.5|727509.1|725509.1|727615|725615|727499.4|725499.4|30
1623910310000|2021-06-17 06:11:50|727532|725532|727635.7|725635.7|727690.3|725690.3|727514.8|725514.8|40
1623910320000|2021-06-17 06:12:00|727724.2|725724.2|728042.4|726042.4|728098.5|726098.5|727712.2|725712.2|40
1623910330000|2021-06-17 06:12:10|728042.8|726042.8|727895.4|725895.4|728055.6|726055.6|727895.4|725895.4|39
1623910340000|2021-06-17 06:12:20|727954.1|725954.1|727857.3|725857.3|727997|725997|727823.8|725823.8|38
1623910350000|2021-06-17 06:12:30|727862.7|725862.7|727680.3|725680.3|727876.9|725876.9|727680.3|725680.3|39
1623910360000|2021-06-17 06:12:40|727732.2|725732.2|727764|725764|727806.6|725806.6|727626|725626|40
1623910370000|2021-06-17 06:12:50|727798.1|725798.1|727846.7|725846.7|727935|725935|727762.9|725762.9|38
1623910380000|2021-06-17 06:13:00|727862.8|725862.8|727774.8|725774.8|727880.1|725880.1|727748|725748|38
1623910390000|2021-06-17 06:13:10|727776.9|725776.9|727775|725775|727815.2|725815.2|727774.5|725774.5|25
1623910400000|2021-06-17 06:13:20|727779.7|725779.7|727755.6|725755.6|727814|725814|727708.9|725708.9|35
1623910410000|2021-06-17 06:13:30|727750.4|725750.4|727719.8|725719.8|727756.5|725756.5|727666.4|725666.4|35
1623910420000|2021-06-17 06:13:40|727712.1|725712.1|727571.9|725571.9|727728|725728|727564.9|725564.9|38
1623910430000|2021-06-17 06:13:50|727570.8|725570.8|727468.8|725468.8|727592|725592|727468.8|725468.8|38
1623910440000|2021-06-17 06:14:00|727473.3|725473.3|727500.8|725500.8|727559.5|725559.5|727463.9|725463.9|34
1623910450000|2021-06-17 06:14:10|727555.2|725555.2|727527.4|725527.4|727658.4|725658.4|727489.9|725489.9|36
1623910460000|2021-06-17 06:14:20|727540.3|725540.3|727497.9|725497.9|727629|725629|727493.1|725493.1|33
1623910470000|2021-06-17 06:14:30|727495|725495|727572.7|725572.7|727572.7|725572.7|727463.1|725463.1|38
1623910480000|2021-06-17 06:14:40|727573.9|725573.9|727523.6|725523.6|727578.4|725578.4|727523.6|725523.6|32
1623910490000|2021-06-17 06:14:50|727524|725524|727557.7|725557.7|727568.7|725568.7|727524|725524|30
1623910500000|2021-06-17 06:15:00|727561|725561|727696.2|725696.2|727780.5|725780.5|727561|725561|38
1623910510000|2021-06-17 06:15:10|727686.5|725686.5|727649.4|725649.4|727734.7|725734.7|727588|725588|36
1623910520000|2021-06-17 06:15:20|727653.4|725653.4|727611.1|725611.1|727733.4|725733.4|727566.2|725566.2|38
1623910530000|2021-06-17 06:15:30|727613.2|725613.2|727662.9|725662.9|727701.6|725701.6|727573.4|725573.4|35
1623910540000|2021-06-17 06:15:40|727664.9|725664.9|727658.3|725658.3|727680.2|725680.2|727613.9|725613.9|35
1623910550000|2021-06-17 06:15:50|727654.6|725654.6|727752.7|725752.7|727794.4|725794.4|727644.4|725644.4|38
1623910560000|2021-06-17 06:16:00|727745.1|725745.1|727803.9|725803.9|727824.5|725824.5|727704.1|725704.1|38
1623910570000|2021-06-17 06:16:10|727801.3|725801.3|727887.7|725887.7|727891.5|725891.5|727782.3|725782.3|38
1623910580000|2021-06-17 06:16:20|727901.5|725901.5|727957.9|725957.9|727994|725994|727895.5|725895.5|39
1623910590000|2021-06-17 06:16:30|727956.3|725956.3|727996.7|725996.7|728015.2|726015.2|727956.3|725956.3|37
1623910600000|2021-06-17 06:16:40|727980.9|725980.9|727984.4|725984.4|727993.4|725993.4|727938.5|725938.5|36
1623910610000|2021-06-17 06:16:50|727983.4|725983.4|727853.3|725853.3|727995.2|725995.2|727851.2|725851.2|33
1623910620000|2021-06-17 06:17:00|727857.3|725857.3|727844.7|725844.7|727866.2|725866.2|727832.7|725832.7|37
1623910630000|2021-06-17 06:17:10|727860.4|725860.4|727830|725830|727873.6|725873.6|727825.5|725825.5|31
1623910640000|2021-06-17 06:17:20|727839.1|725839.1|727834.8|725834.8|727869.3|725869.3|727817.5|725817.5|30
1623910650000|2021-06-17 06:17:30|727834.1|725834.1|727851.4|725851.4|727874.1|725874.1|727827.9|725827.9|30
1623910660000|2021-06-17 06:17:40|727832.4|725832.4|727873.9|725873.9|727890.5|725890.5|727820.3|725820.3|39
1623910670000|2021-06-17 06:17:50|727871|725871|727859.8|725859.8|727922|725922|727856.7|725856.7|39
1623910680000|2021-06-17 06:18:00|727846.8|725846.8|727863|725863|727881.8|725881.8|727832.9|725832.9|33
1623910690000|2021-06-17 06:18:10|727869.2|725869.2|727953.8|725953.8|727995.3|725995.3|727795.6|725795.6|37
1623910700000|2021-06-17 06:18:20|727950.4|725950.4|727934.4|725934.4|727984.2|725984.2|727930.2|725930.2|31
1623910710000|2021-06-17 06:18:30|727937.1|725937.1|727847.2|725847.2|727971.2|725971.2|727847.2|725847.2|32
1623910720000|2021-06-17 06:18:40|727884.1|725884.1|727847|725847|727885.6|725885.6|727823.2|725823.2|37
1623910730000|2021-06-17 06:18:50|727849.7|725849.7|727753.6|725753.6|727852.4|725852.4|727753.6|725753.6|30
1623910740000|2021-06-17 06:19:00|727733|725733|727683.3|725683.3|727764.5|725764.5|727683.3|725683.3|30
1623910750000|2021-06-17 06:19:10|727691.9|725691.9|727696.6|725696.6|727699.1|725699.1|727656|725656|38
1623910760000|2021-06-17 06:19:20|727682.9|725682.9|727673.6|725673.6|727683.8|725683.8|727624.8|725624.8|39
1623910770000|2021-06-17 06:19:30|727673|725673|727668.5|725668.5|727679.2|725679.2|727643.7|725643.7|34
1623910780000|2021-06-17 06:19:40|727661.5|725661.5|727666.4|725666.4|727690.7|725690.7|727661.5|725661.5|28
1623910790000|2021-06-17 06:19:50|727665.7|725665.7|727663.9|725663.9|727702.7|725702.7|727663.6|725663.6|30
1623910800000|2021-06-17 06:20:00|727646.2|725646.2|727653.2|725653.2|727670.7|725670.7|727645.8|725645.8|28
1623910810000|2021-06-17 06:20:10|727662.2|725662.2|727647.8|725647.8|727662.7|725662.7|727647.1|725647.1|22
1623910820000|2021-06-17 06:20:20|727649.4|725649.4|727615.7|725615.7|727659.4|725659.4|727600.7|725600.7|28
1623910830000|2021-06-17 06:20:30|727613.1|725613.1|727606|725606|727620.1|725620.1|727606|725606|26
1623910840000|2021-06-17 06:20:40|727603.7|725603.7|727550.7|725550.7|727603.7|725603.7|727532.9|725532.9|38
1623910850000|2021-06-17 06:20:50|727550.6|725550.6|727397.6|725397.6|727556.4|725922|726922|725388|29
1623910860000|2021-06-17 06:21:00|727398.6|725398.6|727421.3|725421.3|727515.4|725892.5|726892.5|725340.7|36
1623910870000|2021-06-17 06:21:10|727422.6|725422.6|726900.3|725900.3|727436.3|725900.3|726900.3|725363.6|32
1623910880000|2021-06-17 06:21:20|727402.7|725402.7|727239.9|725239.9|727404.9|725404.9|727221.7|725221.7|32
1623910890000|2021-06-17 06:21:30|727242.1|725242.1|727219.1|725219.1|727248.3|725248.3|727219.1|725219.1|28
1623910900000|2021-06-17 06:21:40|727210.2|725210.2|727187|725187|727234.4|725234.4|727153.6|725153.6|34
1623910910000|2021-06-17 06:21:50|727178.6|725178.6|727206.3|725206.3|727221.4|725221.4|727174.6|725174.6|38
1623910920000|2021-06-17 06:22:00|727204.8|725204.8|727289|725289|727311.9|725311.9|727174.4|725174.4|39
1623910930000|2021-06-17 06:22:10|727287.1|725287.1|727333.1|725333.1|727354.5|725354.5|727275.5|725275.5|38
1623910940000|2021-06-17 06:22:20|727329.3|725329.3|727413|725413|727413|725413|727271|725271|36
1623910950000|2021-06-17 06:22:30|727401|725401|727415.2|725415.2|727434.5|725820.2|726762.4|725252|38
1623910960000|2021-06-17 06:22:40|727417.5|725417.5|727360.6|725360.6|727417.5|725417.5|727332.7|725332.7|36
1623910970000|2021-06-17 06:22:50|727367|725367|727344.5|725344.5|727414.1|725414.1|727327.5|725327.5|35
1623910980000|2021-06-17 06:23:00|727338.7|725338.7|727281.8|725281.8|727354.5|725354.5|727266.5|725266.5|37
1623910990000|2021-06-17 06:23:10|727291.6|725291.6|727329.4|725329.4|727337.1|725337.1|727285.3|725285.3|39
1623911000000|2021-06-17 06:23:20|727324.5|725324.5|727208.6|725208.6|727344|725344|727206|725206|32
1623911010000|2021-06-17 06:23:30|727219.7|725219.7|727159.2|725159.2|727226.2|725572|726572|725058|32
1623911020000|2021-06-17 06:23:40|727164|725164|727031.8|725031.8|727164|725164|727031.8|725031.8|32
1623911030000|2021-06-17 06:23:50|727039.3|725039.3|727186.3|725186.3|727245.4|725245.4|727039.3|725039.3|36
1623911040000|2021-06-17 06:24:00|727170.3|725170.3|727224.5|725224.5|727227.3|725227.3|727112.7|725112.7|29
1623911050000|2021-06-17 06:24:10|727224.1|725224.1|727230.4|725230.4|727269|725269|727219|725219|27
1623911060000|2021-06-17 06:24:20|727221.6|725221.6|727242.5|725242.5|727269.4|725269.4|727221.6|725221.6|27
1623911070000|2021-06-17 06:24:30|727243.4|725243.4|727209.9|725209.9|727255.1|725255.1|727209.6|725209.6|28
1623911080000|2021-06-17 06:24:40|727201.8|725201.8|727135.5|725135.5|727201.8|725201.8|727094.9|725094.9|29
1623911090000|2021-06-17 06:24:50|727091.8|725091.8|727091.9|725091.9|727132.2|725132.2|727058|725058|29
1623911100000|2021-06-17 06:25:00|727098.6|725098.6|727085.3|725085.3|727129|725129|727085.3|725085.3|25
1623911110000|2021-06-17 06:25:10|727079.7|725079.7|727018.4|725018.4|727095.7|725095.7|727009.5|725009.5|30
1623911120000|2021-06-17 06:25:20|727033|725033|727182.9|725182.9|727185|725185|727033|725033|38
1623911130000|2021-06-17 06:25:30|727183.2|725183.2|727148.9|725148.9|727305.1|725305.1|727147.4|725147.4|33
1623911140000|2021-06-17 06:25:40|727160.3|725160.3|727048.8|725048.8|727160.3|725160.3|727010.2|725010.2|33
1623911150000|2021-06-17 06:25:50|727062.7|725062.7|727050.2|725050.2|727080.2|725080.2|727029.6|725029.6|32
1623911160000|2021-06-17 06:26:00|727113.1|725113.1|727083|725083|727162.7|725162.7|727070.6|725070.6|39
1623911170000|2021-06-17 06:26:10|727086.1|725086.1|727100|725100|727119.9|725119.9|727075.5|725075.5|33
1623911180000|2021-06-17 06:26:20|727100.5|725100.5|727073|725073|727133.5|725133.5|727068|725068|30
1623911190000|2021-06-17 06:26:30|727075.4|725075.4|727094.5|725094.5|727115.3|725115.3|727043.5|725043.5|35
1623911200000|2021-06-17 06:26:40|727060.8|725060.8|727035.6|725035.6|727060.8|725060.8|727027.9|725027.9|35
1623911210000|2021-06-17 06:26:50|727038.4|725038.4|727054.4|725054.4|727058.4|725058.4|727018.4|725018.4|34
1623911220000|2021-06-17 06:27:00|727053.2|725053.2|726956.3|724956.3|727053.2|725053.2|726956.3|724956.3|36
1623911230000|2021-06-17 06:27:10|726963.2|724963.2|726941.3|724941.3|726973.8|724973.8|726932.6|724932.6|28
1623911240000|2021-06-17 06:27:20|726948.2|724948.2|726934.6|724934.6|726960.1|724960.1|726920.8|724920.8|33
1623911250000|2021-06-17 06:27:30|726935.8|724935.8|726847.3|724847.3|726942.4|724942.4|726837.8|724837.8|34
1623911260000|2021-06-17 06:27:40|726832.9|724832.9|727021.6|725021.6|727024.6|725024.6|726817.9|724817.9|32
1623911270000|2021-06-17 06:27:50|727026.6|725026.6|727105.7|725105.7|727105.7|725105.7|726963.6|724963.6|30
1623911280000|2021-06-17 06:28:00|727106.6|725106.6|727022.5|725022.5|727106.6|725106.6|727021.6|725021.6|33
1623911290000|2021-06-17 06:28:10|727016.8|725016.8|727144.9|725144.9|727144.9|725144.9|727015.7|725015.7|34
1623911300000|2021-06-17 06:28:20|727150|725150|727165|725165|727199.2|725199.2|727127.6|725127.6|35
1623911310000|2021-06-17 06:28:30|727170.8|725170.8|727130.8|725130.8|727171.5|725171.5|727109.2|725109.2|36
1623911320000|2021-06-17 06:28:40|727132|725132|727107|725107|727132|725132|727038.7|725038.7|30
1623911330000|2021-06-17 06:28:50|727068.6|725068.6|727132.3|725132.3|727148.8|725148.8|727068.6|725068.6|32
1623911340000|2021-06-17 06:29:00|727147.9|725147.9|727134.6|725134.6|727153.6|725153.6|727119.3|725119.3|24
1623911350000|2021-06-17 06:29:10|727128.1|725128.1|727135.5|725135.5|727174|725174|727128.1|725128.1|25
1623911360000|2021-06-17 06:29:20|727109.8|725109.8|727123.1|725123.1|727208.4|725208.4|727108.8|725108.8|30
1623911370000|2021-06-17 06:29:30|727124.5|725124.5|727152.6|725152.6|727197.5|725197.5|727113.4|725113.4|36
1623911380000|2021-06-17 06:29:40|727153.5|725153.5|727150.9|725150.9|727178.8|725178.8|727133.8|725133.8|31
1623911390000|2021-06-17 06:29:50|727161.7|725161.7|727115.9|725115.9|727173.6|725173.6|727111.7|725111.7|35
1623911400000|2021-06-17 06:30:00|727121.9|725121.9|727173.6|725173.6|727192.4|725192.4|727121.9|725121.9|35
1623911410000|2021-06-17 06:30:10|727175.5|725175.5|727128.7|725128.7|727206|725206|727128.7|725128.7|34
1623911420000|2021-06-17 06:30:20|727156.7|725156.7|727137|725137|727158.3|725158.3|727100.8|725100.8|34
1623911430000|2021-06-17 06:30:30|727130.4|725130.4|727116.8|725116.8|727146.8|725146.8|727111.2|725111.2|33
1623911440000|2021-06-17 06:30:40|727117.8|725117.8|727157.4|725157.4|727168.7|725168.7|727056|725056|34
1623911450000|2021-06-17 06:30:50|727157.6|725157.6|727203.7|725203.7|727209.6|725209.6|727157.6|725157.6|33
1623911460000|2021-06-17 06:31:00|727210.9|725210.9|727158.6|725158.6|727210.9|725210.9|727153|725153|34
1623911470000|2021-06-17 06:31:10|727150.2|725150.2|727041.6|725041.6|727165.8|725165.8|727041.6|725041.6|34
1623911480000|2021-06-17 06:31:20|727041.4|725041.4|727115.1|725115.1|727144.2|725144.2|727041.4|725041.4|36
1623911490000|2021-06-17 06:31:30|727097.9|725097.9|727054.2|725054.2|727098|725098|727007.3|725007.3|36
1623911500000|2021-06-17 06:31:40|727055|725055|727040.8|725040.8|727065|725065|727010.4|725010.4|38
1623911510000|2021-06-17 06:31:50|727050.1|725050.1|726894.8|724894.8|727056|725056|726879.2|724879.2|36
1623911520000|2021-06-17 06:32:00|726904.3|724904.3|726878.1|724878.1|726904.3|724904.3|726869.4|724869.4|30
1623911530000|2021-06-17 06:32:10|726896.2|724896.2|726867.4|724867.4|726896.6|724896.6|726849.7|724849.7|29
1623911540000|2021-06-17 06:32:20|726867.6|724867.6|726852|724852|726867.6|724867.6|726839.1|724839.1|32
1623911550000|2021-06-17 06:32:30|726847.8|724847.8|726928.2|724928.2|726928.2|724928.2|726846.4|724846.4|38
1623911560000|2021-06-17 06:32:40|726915.3|724915.3|727019.4|725019.4|727032.8|725032.8|726899.7|724899.7|36
1623911570000|2021-06-17 06:32:50|727020|725020|727024.1|725024.1|727036.4|725036.4|727006.8|725006.8|35
1623911580000|2021-06-17 06:33:00|727022.8|725022.8|727021.3|725021.3|727056.1|725056.1|727008.8|725008.8|33
1623911590000|2021-06-17 06:33:10|727015.9|725015.9|726950.7|724950.7|727051.8|725051.8|726922.6|724922.6|37
1623911600000|2021-06-17 06:33:20|726957.5|724957.5|726995.1|724995.1|726995.1|724995.1|726941.9|724941.9|33
1623911610000|2021-06-17 06:33:30|726994.7|724994.7|726975|724975|727098.5|725098.5|726940.6|724940.6|40
1623911620000|2021-06-17 06:33:40|726962.1|724962.1|726992.1|724992.1|727017.2|725017.2|726920|724920|40
1623911630000|2021-06-17 06:33:50|726984.2|724984.2|726955|724955|727003.6|725003.6|726955|724955|32
1623911640000|2021-06-17 06:34:00|726954.6|724954.6|726974.2|724974.2|727018.2|725018.2|726948.6|724948.6|33
1623911650000|2021-06-17 06:34:10|726960.4|724960.4|726936.3|724936.3|726976.4|724976.4|726929|724929|35
1623911660000|2021-06-17 06:34:20|726953.8|724953.8|726990.8|724990.8|726991.5|724991.5|726939.1|724939.1|34
1623911670000|2021-06-17 06:34:30|726987|724987|726996.2|724996.2|727003.8|725003.8|726980.2|724980.2|33
1623911680000|2021-06-17 06:34:40|726989.3|724989.3|726986.8|724986.8|726996.8|724996.8|726956.7|724956.7|32
1623911690000|2021-06-17 06:34:50|726975.8|724975.8|726987.7|724987.7|727000.5|725000.5|726971.5|724971.5|33
1623911700000|2021-06-17 06:35:00|726992.7|724992.7|727108.6|725108.6|727124.9|725594.5|726500.1|724992.7|37
1623911710000|2021-06-17 06:35:10|727126.8|725126.8|727139|725139|727156.6|725156.6|727126.8|725126.8|39
1623911720000|2021-06-17 06:35:20|727148.4|725148.4|727110.4|725110.4|727148.4|725148.4|727102|725102|32
1623911730000|2021-06-17 06:35:30|727109.9|725109.9|727145.4|725145.4|727152.9|725152.9|727105.7|725105.7|34
1623911740000|2021-06-17 06:35:40|727138.6|725138.6|727195.1|725195.1|727244|725244|727138|725138|38
1623911750000|2021-06-17 06:35:50|727201.4|725201.4|727208.4|725208.4|727218.9|725218.9|727183.9|725183.9|36
1623911760000|2021-06-17 06:36:00|727181.1|725181.1|727196.6|725196.6|727196.7|725196.7|727163.6|725163.6|39
1623911770000|2021-06-17 06:36:10|727190.9|725190.9|727303.4|725303.4|727316|725316|727145.8|725145.8|38
1623911780000|2021-06-17 06:36:20|727312.7|725312.7|727325.7|725325.7|727370.1|725370.1|727312.7|725312.7|39
1623911790000|2021-06-17 06:36:30|727318.4|725318.4|727376.9|725376.9|727396.1|725396.1|727318.4|725318.4|35
1623911800000|2021-06-17 06:36:40|727390.3|725390.3|727301.8|725301.8|727390.3|725390.3|727277|725277|39
1623911810000|2021-06-17 06:36:50|727296.4|725296.4|727201.5|725201.5|727333.4|725333.4|727188|725188|38
1623911820000|2021-06-17 06:37:00|727196.3|725196.3|727258.2|725258.2|727307.1|725307.1|727196.3|725196.3|40
1623911830000|2021-06-17 06:37:10|727263.1|725263.1|727240.3|725240.3|727299.7|725299.7|727219.2|725219.2|40
1623911840000|2021-06-17 06:37:20|727249|725249|727141.4|725141.4|727260.5|725260.5|727133.2|725133.2|36
1623911850000|2021-06-17 06:37:30|727143.1|725143.1|727300.9|725300.9|727300.9|725300.9|727132.1|725132.1|37
1623911860000|2021-06-17 06:37:40|727306.3|725306.3|727242.9|725242.9|727306.3|725306.3|727182.8|725182.8|36
1623911870000|2021-06-17 06:37:50|727269.7|725269.7|727243.6|725243.6|727278.1|725278.1|727206.4|725206.4|34
1623911880000|2021-06-17 06:38:00|727258.9|725258.9|727359.2|725359.2|727359.2|725359.2|727244.7|725244.7|38
1623911890000|2021-06-17 06:38:10|727382.5|725382.5|727214|725214|727382.5|725382.5|727182.9|725182.9|37
1623911900000|2021-06-17 06:38:20|727197.4|725197.4|727330.4|725330.4|727330.4|725330.4|727190.8|725190.8|35
1623911910000|2021-06-17 06:38:30|727324.3|725324.3|727286.3|725286.3|727337.5|725337.5|727274.8|725274.8|29
1623911920000|2021-06-17 06:38:40|727291.8|725291.8|727272.4|725272.4|727314|725314|727257.4|725257.4|37
1623911930000|2021-06-17 06:38:50|727271|725271|727249.2|725249.2|727285.5|725285.5|727227.2|725227.2|37
1623911940000|2021-06-17 06:39:00|727249.9|725249.9|727231.5|725231.5|727339.4|725339.4|727211.5|725211.5|38
1623911950000|2021-06-17 06:39:10|727233.2|725233.2|727197.5|725197.5|727234.7|725234.7|727166.7|725166.7|35
1623911960000|2021-06-17 06:39:20|727178.3|725178.3|727198.8|725198.8|727214.6|725214.6|727178.3|725178.3|36
1623911970000|2021-06-17 06:39:30|727200.1|725200.1|727215.5|725215.5|727216.9|725216.9|727195.5|725195.5|38
1623911980000|2021-06-17 06:39:40|727215|725215|727213.3|725213.3|727232.8|725232.8|727206.7|725206.7|36
1623911990000|2021-06-17 06:39:50|727220.8|725220.8|727214.3|725214.3|727235.9|725235.9|727165.2|725165.2|38
1623912000000|2021-06-17 06:40:00|727213.4|725213.4|727204.8|725204.8|727219.2|725219.2|727195.2|725195.2|32
1623912010000|2021-06-17 06:40:10|727198.2|725198.2|727143.8|725143.8|727203.4|725203.4|727143.8|725143.8|38
1623912020000|2021-06-17 06:40:20|727145.2|725145.2|727162.2|725162.2|727170.3|725170.3|727133.3|725133.3|29
1623912030000|2021-06-17 06:40:30|727160.1|725160.1|727155.4|725155.4|727177.4|725177.4|727153.4|725153.4|33
1623912040000|2021-06-17 06:40:40|727164.8|725164.8|727177.4|725177.4|727212.3|725212.3|727155.6|725155.6|29
1623912050000|2021-06-17 06:40:50|727178.5|725178.5|727200.4|725200.4|727216.4|725216.4|727178.5|725178.5|30
1623912060000|2021-06-17 06:41:00|727196.5|725196.5|727261.8|725261.8|727293.4|725293.4|727194.9|725194.9|35
1623912070000|2021-06-17 06:41:10|727263.8|725263.8|727347.8|725347.8|727369|725369|727245|725245|34
1623912080000|2021-06-17 06:41:20|727350.1|725350.1|727342.3|725342.3|727363.2|725363.2|727327.6|725327.6|32
1623912090000|2021-06-17 06:41:30|727340.6|725340.6|727347|725347|727357.5|725357.5|727338|725338|30
1623912100000|2021-06-17 06:41:40|727348.9|725348.9|727222.5|725222.5|727363|725363|727204.1|725204.1|36
1623912110000|2021-06-17 06:41:50|727226.1|725226.1|727233.9|725233.9|727254.9|725254.9|727215.9|725215.9|34
1623912120000|2021-06-17 06:42:00|727251.5|725251.5|727211.8|725211.8|727256|725256|727168.3|725168.3|33
1623912130000|2021-06-17 06:42:10|727207.4|725207.4|727229.9|725229.9|727249.8|725249.8|727182.8|725182.8|31
1623912140000|2021-06-17 06:42:20|727242.8|725242.8|727175.3|725175.3|727242.8|725242.8|727161.3|725161.3|33
1623912150000|2021-06-17 06:42:30|727162.2|725162.2|727150.4|725150.4|727185.1|725185.1|727132.9|725132.9|35
1623912160000|2021-06-17 06:42:40|727152.9|725152.9|727138.7|725138.7|727161.9|725161.9|727130|725130|35
1623912170000|2021-06-17 06:42:50|727138.5|725138.5|727107.2|725107.2|727159.5|725159.5|727107.2|725107.2|36
1623912180000|2021-06-17 06:43:00|727107.1|725107.1|727033|725033|727134.3|725134.3|726969.4|724969.4|36
1623912190000|2021-06-17 06:43:10|727029|725029|727176.2|725176.2|727176.2|725176.2|726996.1|724996.1|39
1623912200000|2021-06-17 06:43:20|727176.7|725176.7|727165.7|725165.7|727188|725188|727157.8|725157.8|39
1623912210000|2021-06-17 06:43:30|727169.1|725169.1|727198.3|725198.3|727214.9|725214.9|727163.8|725163.8|35
1623912220000|2021-06-17 06:43:40|727192.9|725192.9|727201.2|725201.2|727205.7|725205.7|727175.1|725175.1|30
1623912230000|2021-06-17 06:43:50|727187.8|725187.8|727209.2|725209.2|727218.8|725218.8|727176.9|725176.9|23
1623912240000|2021-06-17 06:44:00|727203.4|725203.4|727175.1|725175.1|727224.2|725224.2|727170.2|725170.2|26
1623912250000|2021-06-17 06:44:10|727167.2|725167.2|727202.8|725202.8|727227.8|725227.8|727167.2|725167.2|32
1623912260000|2021-06-17 06:44:20|727197.4|725197.4|727195.8|725195.8|727217.1|725217.1|727189.4|725189.4|32
1623912270000|2021-06-17 06:44:30|727192.7|725192.7|727202.3|725202.3|727211|725211|727186.9|725186.9|25
1623912280000|2021-06-17 06:44:40|727234.1|725234.1|727209.6|725209.6|727238.6|725238.6|727200.8|725200.8|32
1623912290000|2021-06-17 06:44:50|727209.7|725209.7|727224.6|725224.6|727270|725270|727203.3|725203.3|34
1623912300000|2021-06-17 06:45:00|727221.2|725221.2|727217.5|725217.5|727263.3|725263.3|727214.4|725214.4|34
1623912310000|2021-06-17 06:45:10|727220|725220|727209|725209|727253|725253|727202.8|725202.8|33
1623912320000|2021-06-17 06:45:20|727220.1|725220.1|727191.8|725191.8|727228.8|725228.8|727179.5|725179.5|35
1623912330000|2021-06-17 06:45:30|727191.1|725191.1|727217.7|725217.7|727234.1|725234.1|727187.4|725187.4|33
1623912340000|2021-06-17 06:45:40|727215|725215|727302.5|725302.5|727337.5|725337.5|727215|725215|37
1623912350000|2021-06-17 06:45:50|727303.2|725303.2|727228|725228|727313.1|725313.1|727202.1|725202.1|38
1623912360000|2021-06-17 06:46:00|727209.9|725209.9|727181|725181|727228.1|725228.1|727180.7|725180.7|36
1623912370000|2021-06-17 06:46:10|727181.2|725181.2|727299.1|725299.1|727312.8|725312.8|727181.2|725181.2|39
1623912380000|2021-06-17 06:46:20|727304.7|725304.7|727239.9|725239.9|727304.7|725304.7|727224.7|725224.7|37
1623912390000|2021-06-17 06:46:30|727241.2|725241.2|727151.6|725151.6|727243|725243|727144.6|725144.6|37
1623912400000|2021-06-17 06:46:40|727067.7|725067.7|727091.3|725091.3|727104.7|725104.7|727051.6|725051.6|35
1623912410000|2021-06-17 06:46:50|727091.4|725091.4|727146.3|725146.3|727158.1|725158.1|727076.6|725076.6|33
1623912420000|2021-06-17 06:47:00|727133.1|725133.1|727151.5|725151.5|727155.3|725155.3|727133.1|725133.1|29
1623912430000|2021-06-17 06:47:10|727151.3|725151.3|727014.8|725014.8|727181.6|725181.6|726990.2|724990.2|34
1623912440000|2021-06-17 06:47:20|727015.4|725015.4|726970.8|724970.8|727064|725064|726970.8|724970.8|29
1623912450000|2021-06-17 06:47:30|726975.9|724975.9|726970.1|724970.1|727049.8|725049.8|726896|724896|38
1623912460000|2021-06-17 06:47:40|726961.4|724961.4|727023.6|725023.6|727036.4|725036.4|726950.8|724950.8|39
1623912470000|2021-06-17 06:47:50|727009.6|725009.6|726995.4|724995.4|727025.3|725025.3|726962.3|724962.3|35
1623912480000|2021-06-17 06:48:00|726974|724974|727003.3|725003.3|727003.3|725003.3|726896.3|724896.3|31
1623912490000|2021-06-17 06:48:10|726917.4|724917.4|726985.8|724985.8|727018.1|725018.1|726884.4|724884.4|35
1623912500000|2021-06-17 06:48:20|726986.8|724986.8|726995.7|724995.7|726995.7|724995.7|726881.5|724881.5|38
1623912510000|2021-06-17 06:48:30|726974.6|724974.6|726984.5|724984.5|726994|724994|726968.7|724968.7|34
1623912520000|2021-06-17 06:48:40|726981.9|724981.9|726969.7|724969.7|726987|724987|726953|724953|29
1623912530000|2021-06-17 06:48:50|726969.5|724969.5|727002.9|725002.9|727021.9|725021.9|726968.1|724968.1|34
1623912540000|2021-06-17 06:49:00|727000|725000|726974|724974|727014.4|725014.4|726909.6|724909.6|36
1623912550000|2021-06-17 06:49:10|726971.5|724971.5|726995.2|724995.2|727022.6|725022.6|726956.5|724956.5|37
1623912560000|2021-06-17 06:49:20|727001|725001|727036.7|725036.7|727036.7|725036.7|726989.4|724989.4|27
1623912570000|2021-06-17 06:49:30|727039|725039|727012.2|725012.2|727053.1|725053.1|726920.3|724920.3|31
1623912580000|2021-06-17 06:49:40|727020.4|725020.4|726993.2|724993.2|727028.4|725028.4|726965.4|724965.4|31
1623912590000|2021-06-17 06:49:50|726989.5|724989.5|727015.1|725015.1|727019.2|725019.2|726989.5|724989.5|20
1623912600000|2021-06-17 06:50:00|727016|725016|726991.8|724991.8|727023.7|725023.7|726951.3|724951.3|25
1623912610000|2021-06-17 06:50:10|726994.7|724994.7|726984.4|724984.4|727009.3|725009.3|726984.4|724984.4|26
1623912620000|2021-06-17 06:50:20|726984.8|724984.8|726986.8|724986.8|727007.2|725007.2|726971.5|724971.5|20
1623912630000|2021-06-17 06:50:30|726988.7|724988.7|727006.5|725006.5|727008.4|725008.4|726977.9|724977.9|30
1623912640000|2021-06-17 06:50:40|726988.1|724988.1|727015.4|725015.4|727045.9|725045.9|726984|724984|30
1623912650000|2021-06-17 06:50:50|726996.4|724996.4|726995.8|724995.8|727009.5|725009.5|726986.5|724986.5|35
1623912660000|2021-06-17 06:51:00|726996.1|724996.1|727029|725029|727039.2|725039.2|726988.8|724988.8|25
1623912670000|2021-06-17 06:51:10|726996.8|724996.8|727199.9|725199.9|727210.1|725210.1|726992.3|724992.3|28
1623912680000|2021-06-17 06:51:20|727193.4|725193.4|727054.2|725054.2|727193.4|725193.4|727054.2|725054.2|34
1623912690000|2021-06-17 06:51:30|727063.5|725063.5|727019.1|725019.1|727091.2|725091.2|727012.2|725012.2|40
1623912700000|2021-06-17 06:51:40|727018.5|725018.5|727011.3|725011.3|727022.8|725022.8|726977.8|724977.8|33
1623912710000|2021-06-17 06:51:50|726991.5|724991.5|726908.7|724908.7|727001|725001|726883.8|724883.8|34
1623912720000|2021-06-17 06:52:00|726914.5|724914.5|726892.4|724892.4|726933.7|724933.7|726880|724880|33
1623912730000|2021-06-17 06:52:10|726892.2|724892.2|726917.5|724917.5|726922.7|724922.7|726882.8|724882.8|29
1623912740000|2021-06-17 06:52:20|726915.7|724915.7|726893.8|724893.8|726918.7|724918.7|726893.8|724893.8|28
1623912750000|2021-06-17 06:52:30|726903.2|724903.2|726861|724861|726903.2|724903.2|726843.3|724843.3|29
1623912760000|2021-06-17 06:52:40|726861.2|724861.2|726900.5|724900.5|726908|724908|726853.4|724853.4|18
1623912770000|2021-06-17 06:52:50|726896.3|724896.3|726877.3|724877.3|726907.3|724907.3|726868.4|724868.4|22
1623912780000|2021-06-17 06:53:00|726864.2|724864.2|726885.5|724885.5|726903.5|724903.5|726843.4|724843.4|34
1623912790000|2021-06-17 06:53:10|726885.2|724885.2|726897.2|724897.2|726898.2|724898.2|726882.6|724882.6|24
1623912800000|2021-06-17 06:53:20|726911.1|724911.1|726964.6|724964.6|726979|724979|726904.2|724904.2|37
1623912810000|2021-06-17 06:53:30|726969.7|724969.7|727012.7|725012.7|727020|725020|726968.2|724968.2|26
1623912820000|2021-06-17 06:53:40|727014.7|725014.7|727022.2|725022.2|727059.3|725059.3|727004.4|725004.4|22
1623912830000|2021-06-17 06:53:50|727024.5|725024.5|727146.9|725146.9|727151.4|725151.4|727019.2|725019.2|32
1623912840000|2021-06-17 06:54:00|727146.5|725146.5|727141.5|725141.5|727180|725180|727131.5|725131.5|28
1623912850000|2021-06-17 06:54:10|727148.1|725148.1|727156.9|725156.9|727173.9|725173.9|727139.1|725139.1|29
1623912860000|2021-06-17 06:54:20|727170.2|725170.2|727186|725186|727225.5|725225.5|727155.6|725155.6|31
1623912870000|2021-06-17 06:54:30|727189.8|725189.8|727208.8|725208.8|727218.2|725218.2|727185.7|725185.7|25
1623912880000|2021-06-17 06:54:40|727217.7|725217.7|727278.6|725278.6|727294.9|725294.9|727204.7|725204.7|35
1623912890000|2021-06-17 06:54:50|727284|725284|727351|725351|727356|725356|727277.9|725277.9|33
1623912900000|2021-06-17 06:55:00|727334.6|725334.6|727295.2|725295.2|727338|725338|727293.5|725293.5|34
1623912910000|2021-06-17 06:55:10|727306.5|725306.5|727291.8|725291.8|727314|725314|727287.3|725287.3|23
1623912920000|2021-06-17 06:55:20|727290.5|725290.5|727184.8|725184.8|727290.5|725290.5|727181.2|725181.2|32
1623912930000|2021-06-17 06:55:30|727184.6|725184.6|727104.3|725104.3|727184.6|725184.6|727097.9|725097.9|35
1623912940000|2021-06-17 06:55:40|727116|725116|727059.2|725059.2|727116|725116|727032.3|725032.3|29
1623912950000|2021-06-17 06:55:50|727058.3|725058.3|727103.6|725103.6|727103.6|725103.6|727054.6|725054.6|32
1623912960000|2021-06-17 06:56:00|727099.1|725099.1|727046|725046|727099.1|725099.1|726998.3|724998.3|39
1623912970000|2021-06-17 06:56:10|727033.4|725033.4|727019.3|725019.3|727041|725041|727003.8|725003.8|32
1623912980000|2021-06-17 06:56:20|727010.7|725010.7|727207.2|725207.2|727228.8|725228.8|727010.7|725010.7|29
1623912990000|2021-06-17 06:56:30|727203.4|725203.4|727292.2|725292.2|727314.9|725314.9|727184|725184|30
1623913000000|2021-06-17 06:56:40|727318|725318|727064.1|725064.1|727318|725318|727047.5|725047.5|38
1623913010000|2021-06-17 06:56:50|727084.4|725084.4|727097|725097|727103.5|725103.5|727060.3|725060.3|34
1623913020000|2021-06-17 06:57:00|727080.8|725080.8|727050.8|725050.8|727106.1|725106.1|727037.9|725037.9|38
1623913030000|2021-06-17 06:57:10|727050.9|725050.9|727023.2|725023.2|727063.8|725063.8|727013.3|725013.3|35
1623913040000|2021-06-17 06:57:20|727013.7|725013.7|726998.6|724998.6|727027.9|725027.9|726991.6|724991.6|39
1623913050000|2021-06-17 06:57:30|726986.1|724986.1|726969.7|724969.7|727013.3|725013.3|726946.8|724946.8|35
1623913060000|2021-06-17 06:57:40|726978.9|724978.9|727015.2|725015.2|727015.2|725015.2|726964.9|724964.9|38
1623913070000|2021-06-17 06:57:50|727004.2|725004.2|727078.1|725078.1|727078.1|725078.1|726996.7|724996.7|26
1623913080000|2021-06-17 06:58:00|727054.7|725054.7|727043.3|725043.3|727070|725070|727032.3|725032.3|30
1623913090000|2021-06-17 06:58:10|727043.9|725043.9|727041|725041|727049.1|725049.1|727033.2|725033.2|22
1623913100000|2021-06-17 06:58:20|727036|725036|727050.2|725050.2|727078.5|725078.5|727032.1|725032.1|22
1623913110000|2021-06-17 06:58:30|727051.2|725051.2|727084.4|725084.4|727098.9|725098.9|727026.2|725026.2|29
1623913120000|2021-06-17 06:58:40|727077.6|725077.6|727031.9|725031.9|727087.2|725087.2|727027.3|725027.3|28
1623913130000|2021-06-17 06:58:50|727030.7|725030.7|727059.3|725059.3|727073.5|725073.5|727024.7|725024.7|24
1623913140000|2021-06-17 06:59:00|727051|725051|727226.6|725226.6|727226.6|725226.6|727051|725051|34
1623913150000|2021-06-17 06:59:10|727215.5|725215.5|727300.7|725300.7|727309.5|725309.5|727186.7|725186.7|35
1623913160000|2021-06-17 06:59:20|727296.2|725296.2|727078.5|725078.5|727296.2|725296.2|727072.8|725072.8|32
1623913170000|2021-06-17 06:59:30|727079.4|725079.4|727068.5|725068.5|727085.3|725085.3|727067.2|725067.2|25
1623913180000|2021-06-17 06:59:40|727068.1|725068.1|727065.9|725065.9|727072.8|725072.8|727061.1|725061.1|24
1623913190000|2021-06-17 06:59:50|727060.9|725060.9|727065.3|725065.3|727081.3|725081.3|727037.2|725037.2|30
1623913200000|2021-06-17 07:00:00|727080.2|725080.2|727142.2|725142.2|727258.4|725258.4|727069.8|725069.8|40
1623913210000|2021-06-17 07:00:10|727153.2|725153.2|727185.8|725185.8|727219.6|725219.6|727116.8|725116.8|40
1623913220000|2021-06-17 07:00:20|727178.8|725178.8|727107.7|725107.7|727252|725667.2|726615|725092.7|38
1623913230000|2021-06-17 07:00:30|727099.9|725099.9|727076.9|725076.9|727104|725601.6|726579.1|725063.9|40
1623913240000|2021-06-17 07:00:40|727075.9|725075.9|727093.8|725093.8|727093.8|725551.3|726523|725022.2|37
1623913250000|2021-06-17 07:00:50|727082.1|725082.1|727007.3|725007.3|727082.1|725567.2|726501.7|724997.5|36
1623913260000|2021-06-17 07:01:00|727000.9|725000.9|726939.3|724939.3|727003|725498.9|726408|724892.5|40
1623913270000|2021-06-17 07:01:10|726935.2|724935.2|726854.4|724854.4|726941.3|725372.5|726322.9|724805.9|37
1623913280000|2021-06-17 07:01:20|726344.7|725344.7|726232.9|725232.9|726851.8|725357|726229|724729.3|37
1623913290000|2021-06-17 07:01:30|726225.7|725225.7|726688.5|724688.5|726729.2|725230.8|726225.5|724624.3|36
1623913300000|2021-06-17 07:01:40|726172.7|725172.7|726692.4|724692.4|726763|725260.5|726172.7|724689.8|39
1623913310000|2021-06-17 07:01:50|726696.6|724696.6|726595.8|724595.8|726746|725233.5|726104.8|724587|37
1623913320000|2021-06-17 07:02:00|726590.3|724590.3|726660.9|724660.9|726721.3|725221.8|726098.1|724590.3|39
1623913330000|2021-06-17 07:02:10|726678.7|724678.7|726455.4|724455.4|726697.3|725185.5|726160.4|724455.4|36
1623913340000|2021-06-17 07:02:20|726457|724457|725887.1|724887.1|726512.7|725003.3|725887.1|724363.9|40
1623913350000|2021-06-17 07:02:30|725901.6|724901.6|726479.1|724479.1|726479.8|724966.9|725777.8|724284.9|38
1623913360000|2021-06-17 07:02:40|726437.6|724437.6|726291|724291|726437.6|724806.5|725801.4|724281.7|40
1623913370000|2021-06-17 07:02:50|726312|724312|726376|724376|726376|724376|726288.9|724288.9|38
1623913380000|2021-06-17 07:03:00|726355.2|724355.2|726448.2|724448.2|726615.2|724615.2|726355.2|724355.2|40
1623913390000|2021-06-17 07:03:10|726442.4|724442.4|726374.8|724374.8|726534.6|724534.6|726374.8|724374.8|38
1623913400000|2021-06-17 07:03:20|726382.7|724382.7|726369.9|724369.9|726428.7|724872.6|725845.5|724347.4|39
1623913410000|2021-06-17 07:03:30|726363|724363|726392.8|724392.8|726415.8|724855.7|725800.9|724284.9|35
1623913420000|2021-06-17 07:03:40|726390.3|724390.3|726355.2|724355.2|726400.3|724865.3|725838.9|724308.2|37
1623913430000|2021-06-17 07:03:50|726349.8|724349.8|726499.2|724499.2|726506.5|724992.4|725871.2|724349.8|38
1623913440000|2021-06-17 07:04:00|726488.5|724488.5|726371.5|724371.5|726532.4|724532.4|726301.8|724301.8|34
1623913450000|2021-06-17 07:04:10|726369.8|724369.8|726366|724366|726425|724425|726304.4|724304.4|33
1623913460000|2021-06-17 07:04:20|726367.9|724367.9|726318.8|724318.8|726478|724478|726318.8|724318.8|27
1623913470000|2021-06-17 07:04:30|726318.5|724318.5|726267.5|724267.5|726379|724379|726246.2|724246.2|36
1623913480000|2021-06-17 07:04:40|726266.5|724266.5|726098.5|724098.5|726285.1|724647.1|725642.5|724091.7|32
1623913490000|2021-06-17 07:04:50|726105.5|724105.5|725577|724577|726146|724577|725577|724060.9|34
1623913500000|2021-06-17 07:05:00|725578.8|724578.8|726096.7|724096.7|726103.1|724594|725537.9|724036|35
1623913510000|2021-06-17 07:05:10|726114.5|724114.5|725959.9|723959.9|726125.8|724125.8|725884.5|723884.5|34
1623913520000|2021-06-17 07:05:20|725961|723961|725845|723845|725986.5|724401.1|725401.1|723773.5|39
1623913530000|2021-06-17 07:05:30|725854.3|723854.3|726023.3|724023.3|726027.6|724520.9|725519.4|723845.9|36
1623913540000|2021-06-17 07:05:40|726026.9|724026.9|726147.3|724147.3|726147.3|724534.4|725516.8|724019|37
1623913550000|2021-06-17 07:05:50|726162.5|724162.5|726129.2|724129.2|726162.5|724162.5|726023.4|724023.4|36
1623913560000|2021-06-17 07:06:00|726121.1|724121.1|726090.4|724090.4|726123.6|724123.6|726040|724040|39
1623913570000|2021-06-17 07:06:10|726093.1|724093.1|725988.6|723988.6|726114.8|724114.8|725938.7|723938.7|39
1623913580000|2021-06-17 07:06:20|725984.2|723984.2|725571.5|723571.5|726024.9|724388.1|725388.1|723470.1|40
1623913590000|2021-06-17 07:06:30|725563.6|723563.6|725595.3|723595.3|725636.6|724015.6|725015.6|723461.9|40
1623913600000|2021-06-17 07:06:40|725613.9|723613.9|725645.8|723645.8|725747.2|724124.4|725124.4|723604.5|36
1623913610000|2021-06-17 07:06:50|725648.7|723648.7|725659.3|723659.3|725667.8|724015|724997.9|723500.1|38
1623913620000|2021-06-17 07:07:00|725655.1|723655.1|725659.4|723659.4|725781.9|723781.9|725642.3|723642.3|37
1623913630000|2021-06-17 07:07:10|725654.5|723654.5|725751.3|723751.3|725751.3|723751.3|725629.6|723629.6|39
1623913640000|2021-06-17 07:07:20|725750.3|723750.3|725674.3|723674.3|725798.4|724204.4|725204.4|723672.5|36
1623913650000|2021-06-17 07:07:30|725655.7|723655.7|725490.9|723490.9|725655.7|723655.7|725477.7|723477.7|40
1623913660000|2021-06-17 07:07:40|725492|723492|725487.8|723487.8|725566.8|723566.8|725471.4|723471.4|34
1623913670000|2021-06-17 07:07:50|725486.9|723486.9|725560.6|723560.6|725592.6|724054.5|725054.5|723469.3|35
1623913680000|2021-06-17 07:08:00|725544.1|723544.1|725412.6|723412.6|725588.7|723989.4|724895.6|723292|33
1623913690000|2021-06-17 07:08:10|725465.9|723465.9|725490.6|723490.6|725506.9|724034.8|724978.9|723465.9|40
1623913700000|2021-06-17 07:08:20|725491.1|723491.1|725575|723575|725575|724068.2|724975.9|723476.7|32
1623913710000|2021-06-17 07:08:30|725571|723571|725604.8|723604.8|725651.9|724164.3|725150.9|723571|29
1623913720000|2021-06-17 07:08:40|725602.8|723602.8|725674.1|723674.1|725715|724193|725150.5|723571.8|33
1623913730000|2021-06-17 07:08:50|725657.5|723657.5|725654.4|723654.4|725741.8|723741.8|725654.4|723654.4|33
1623913740000|2021-06-17 07:09:00|725612.7|723612.7|725575.2|723575.2|725641.6|723641.6|725542.6|723542.6|39
1623913750000|2021-06-17 07:09:10|725572.9|723572.9|725540.5|723540.5|725574.1|723574.1|725530.7|723530.7|39
1623913760000|2021-06-17 07:09:20|725539.2|723539.2|725570.2|723570.2|725572.9|723572.9|725530.4|723530.4|33
1623913770000|2021-06-17 07:09:30|725578.5|723578.5|725772|723772|725772|723772|725560.8|723560.8|27
1623913780000|2021-06-17 07:09:40|725763.9|723763.9|725406.8|724406.8|725835.6|724409.2|725301.1|723736.5|35
1623913790000|2021-06-17 07:09:50|725408|724408|725845.1|723845.1|725905.1|724428.9|725321.2|723802.4|39
1623913800000|2021-06-17 07:10:00|725850.7|723850.7|725890.7|723890.7|725894.3|724344.8|725344.8|723768.5|35
1623913810000|2021-06-17 07:10:10|725905.7|723905.7|725399.9|724399.9|725921.6|724431.3|725399|723876.2|34
1623913820000|2021-06-17 07:10:20|725399.4|724399.4|725446.6|724446.6|725961.9|724449.4|725396.1|723904|36
1623913830000|2021-06-17 07:10:30|725913.4|723913.4|725881.7|723881.7|725953.5|724440.3|725440.3|723878.6|36
1623913840000|2021-06-17 07:10:40|725882.3|723882.3|725827.5|723827.5|725909.7|723909.7|725798.2|723798.2|37
1623913850000|2021-06-17 07:10:50|725826|723826|725947.4|723947.4|725947.4|723947.4|725804.7|723804.7|39
1623913860000|2021-06-17 07:11:00|725921.9|723921.9|726010.7|724010.7|726040|724040|725920|723920|40
1623913870000|2021-06-17 07:11:10|726006.7|724006.7|725987.1|723987.1|726082.9|724589.2|725568.8|723969.4|37
1623913880000|2021-06-17 07:11:20|725997.8|723997.8|726062.6|724062.6|726068.2|724068.2|725970.7|723970.7|39
1623913890000|2021-06-17 07:11:30|726048.1|724048.1|726073.8|724073.8|726162.6|724680.4|725680.4|724009.9|39
1623913900000|2021-06-17 07:11:40|726163.1|724163.1|726205.2|724205.2|726228.4|724228.4|726097.5|724097.5|39
1623913910000|2021-06-17 07:11:50|726198.8|724198.8|726194.3|724194.3|726199.3|724199.3|726157.5|724157.5|33
1623913920000|2021-06-17 07:12:00|726188.8|724188.8|726092.7|724092.7|726188.8|724188.8|726092.7|724092.7|36
1623913930000|2021-06-17 07:12:10|726107.2|724107.2|726228.3|724228.3|726238.5|724739.7|725739.7|724107.2|40
1623913940000|2021-06-17 07:12:20|726210.3|724210.3|726147.3|724147.3|726262.7|724729.2|725711.8|724124.1|39
1623913950000|2021-06-17 07:12:30|726172.2|724172.2|726225.7|724225.7|726249.4|724249.4|726147.3|724147.3|32
1623913960000|2021-06-17 07:12:40|726221.6|724221.6|726218|724218|726235|724235|726197.8|724197.8|30
1623913970000|2021-06-17 07:12:50|726229.4|724229.4|726182|724182|726248.3|724742.5|725723.2|724182|34
1623913980000|2021-06-17 07:13:00|726152.8|724152.8|726126.4|724126.4|726212.3|724639.9|725639.9|724125.9|35
1623913990000|2021-06-17 07:13:10|726108.1|724108.1|726117.8|724117.8|726117.8|724117.8|726062.3|724062.3|38
1623914000000|2021-06-17 07:13:20|726111.9|724111.9|726214.7|724214.7|726226.6|724732.7|725723|724111.9|36
1623914010000|2021-06-17 07:13:30|726201.6|724201.6|726232.6|724232.6|726242.1|724714.3|725707.6|724196.4|29
1623914020000|2021-06-17 07:13:40|726239.6|724239.6|726185.2|724185.2|726242.4|724726.3|725715.5|724158.7|30
1623914030000|2021-06-17 07:13:50|726188.1|724188.1|726125.6|724125.6|726209.1|724721|725643.6|724125.6|37
1623914040000|2021-06-17 07:14:00|726133.1|724133.1|725663.2|724663.2|726178.7|724675|725658.7|724126.2|31
1623914050000|2021-06-17 07:14:10|725674.1|724674.1|725674.2|724674.2|726213.6|724687.3|725673.7|724178.8|29
1623914060000|2021-06-17 07:14:20|725676.6|724676.6|726191.5|724191.5|726212.6|724702.4|725673.8|724187.6|27
1623914070000|2021-06-17 07:14:30|726186|724186|725677.2|724677.2|726190|724694.2|725662.9|724182.4|28
1623914080000|2021-06-17 07:14:40|726173.9|724173.9|726228.8|724228.8|726235.3|724647.6|725626|724124.6|33
1623914090000|2021-06-17 07:14:50|726229.5|724229.5|726243.8|724243.8|726261.7|724261.7|726217.6|724217.6|27
1623914100000|2021-06-17 07:15:00|726238.2|724238.2|726119.5|724119.5|726239.5|724725.7|725716.4|724046.3|33
1623914110000|2021-06-17 07:15:10|726124.9|724124.9|726106.5|724106.5|726147.6|724147.6|726106.5|724106.5|35
1623914120000|2021-06-17 07:15:20|726105.9|724105.9|726255.9|724255.9|726260.4|724699|725688.5|724099.5|37
1623914130000|2021-06-17 07:15:30|726245.2|724245.2|726305.9|724305.9|726323|724794.5|725794.5|724228.9|38
1623914140000|2021-06-17 07:15:40|726302|724302|726314.3|724314.3|726364.8|724864.9|725825.3|724300.7|40
1623914150000|2021-06-17 07:15:50|726314.4|724314.4|726456.5|724456.5|726465.9|724465.9|726314.4|724314.4|39
1623914160000|2021-06-17 07:16:00|726456.9|724456.9|726564.1|724564.1|726582.4|725071.6|726061.8|724413.5|39
1623914170000|2021-06-17 07:16:10|726565.6|724565.6|726600.7|724600.7|726676.1|725113|726075.8|724563.3|37
1623914180000|2021-06-17 07:16:20|726597.5|724597.5|726587.9|724587.9|726603.1|725102.1|726102.1|724577.6|33
1623914190000|2021-06-17 07:16:30|726575.3|724575.3|726607.5|724607.5|726618.2|725109.8|726093.9|724575.3|36
1623914200000|2021-06-17 07:16:40|726602.1|724602.1|726620.5|724620.5|726620.5|725116|726102.1|724586.5|32
1623914210000|2021-06-17 07:16:50|726613.3|724613.3|726634.7|724634.7|726661.5|724661.5|726604|724604|34
1623914220000|2021-06-17 07:17:00|726634|724634|726657.9|724657.9|726657.9|724657.9|726623.7|724623.7|39
1623914230000|2021-06-17 07:17:10|726659.5|724659.5|726773.6|724773.6|726779.1|725250.2|726250.2|724659.5|38
1623914240000|2021-06-17 07:17:20|726747.4|724747.4|726791.1|724791.1|726793.2|724793.2|726685.1|724685.1|37
1623914250000|2021-06-17 07:17:30|726795.7|724795.7|726583.7|724583.7|726795.7|725099.7|726099.7|724582.1|38
1623914260000|2021-06-17 07:17:40|726582.1|724582.1|726712.3|724712.3|726724|725115.3|726106.6|724579.6|38
1623914270000|2021-06-17 07:17:50|726732.9|724732.9|726722.4|724722.4|726732.9|725232.1|726158.8|724652.2|36
1623914280000|2021-06-17 07:18:00|726728.4|724728.4|726596.6|724596.6|726728.4|725197.7|726124.6|724590.4|35
1623914290000|2021-06-17 07:18:10|726592.5|724592.5|726686.5|724686.5|726700.1|725191|726123|724592.5|34
1623914300000|2021-06-17 07:18:20|726696.1|724696.1|726639.5|724639.5|726696.1|725186|726113.5|724605.9|37
1623914310000|2021-06-17 07:18:30|726634.3|724634.3|726617.9|724617.9|726644.7|724644.7|726596.1|724596.1|34
1623914320000|2021-06-17 07:18:40|726604.8|724604.8|726075.6|725075.6|726616.2|725108.6|726055.6|724541.5|38
1623914330000|2021-06-17 07:18:50|726073.5|725073.5|726587.6|724587.6|726587.6|725099|726071|724542.8|38
1623914340000|2021-06-17 07:19:00|726571|724571|726594|724594|726594.5|725089.2|726059.1|724549.9|33
1623914350000|2021-06-17 07:19:10|726579.8|724579.8|726541.1|724541.1|726592.1|725072.7|726041.6|724530|37
1623914360000|2021-06-17 07:19:20|726540.5|724540.5|726543.5|724543.5|726548.5|724548.5|726524.8|724524.8|34
1623914370000|2021-06-17 07:19:30|726541.5|724541.5|726569.9|724569.9|726570.6|725077.6|726052.3|724533.3|26
1623914380000|2021-06-17 07:19:40|726560.8|724560.8|726556.8|724556.8|726599|725115.8|726071.3|724555.9|31
1623914390000|2021-06-17 07:19:50|726553.3|724553.3|726539.2|724539.2|726560.7|725069.3|726020|724521.5|34
1623914400000|2021-06-17 07:20:00|726541.5|724541.5|726066.2|725066.2|726622.9|725111.9|726035.4|724540.3|34
1623914410000|2021-06-17 07:20:10|726080.4|725080.4|726544.6|724544.6|726558.7|725082.9|726045.9|724544.6|30
1623914420000|2021-06-17 07:20:20|726036.2|725036.2|726032.6|725032.6|726045.5|725045.5|726025|725025|32
1623914430000|2021-06-17 07:20:30|726033.6|725033.6|725975.3|724975.3|726055.4|725055.4|725970|724970|29
1623914440000|2021-06-17 07:20:40|726480|724480|726540.7|724540.7|726559.7|725107.9|725981.8|724480|37
1623914450000|2021-06-17 07:20:50|726067.1|725067.1|726082.4|725082.4|726558.1|725082.4|726053.7|724531.5|35
1623914460000|2021-06-17 07:21:00|726574.3|724574.3|726104.6|725104.6|726591.9|725104.6|726077.1|724564.9|34
1623914470000|2021-06-17 07:21:10|726102.3|725102.3|726595.9|724595.9|726610.7|725111.8|726076.4|724594.1|30
1623914480000|2021-06-17 07:21:20|726594.5|724594.5|726593.7|724593.7|726599.4|725092.2|726075.8|724581.5|31
1623914490000|2021-06-17 07:21:30|726586.8|724586.8|726094.1|725094.1|726602.2|725099|726070.8|724570.3|24
1623914500000|2021-06-17 07:21:40|726607.6|724607.6|726721.5|724721.5|726759.4|725285.5|726206|724598.3|40
1623914510000|2021-06-17 07:21:50|726732.2|724732.2|726770.2|724770.2|726771.8|725266.3|726266.3|724729.1|39
1623914520000|2021-06-17 07:22:00|726769.1|724769.1|726702.2|724702.2|726790.3|725282.1|726219.6|724702.2|38
1623914530000|2021-06-17 07:22:10|726212.7|725212.7|726837.1|724837.1|726854.6|725335.6|726212.7|724719.9|37
1623914540000|2021-06-17 07:22:20|726840.6|724840.6|726794.4|724794.4|726848|724848|726773.4|724773.4|37
1623914550000|2021-06-17 07:22:30|726794.7|724794.7|726257.8|725257.8|726861.5|725312.2|726257.8|724784.4|36
1623914560000|2021-06-17 07:22:40|726256.8|725256.8|726738.4|724738.4|726764.2|725266.6|726223.8|724728.7|35
1623914570000|2021-06-17 07:22:50|726738.3|724738.3|726255.2|725255.2|726738.3|725267.3|726253.9|724738.3|27
1623914580000|2021-06-17 07:23:00|726243|725243|726286.9|725286.9|726737.1|725286.9|726234.7|724725|29
1623914590000|2021-06-17 07:23:10|726287.1|725287.1|726523.6|724523.6|726712.6|725307.6|726023.8|724517.1|38
1623914600000|2021-06-17 07:23:20|726025.6|725025.6|726547.8|724547.8|726584.9|725074.4|726022.3|724507.3|36
1623914610000|2021-06-17 07:23:30|726545.7|724545.7|726045.5|725045.5|726545.7|725052.3|726032.3|724519.8|34
1623914620000|2021-06-17 07:23:40|726546|724546|726553.8|724553.8|726553.8|724553.8|726528.4|724528.4|33
1623914630000|2021-06-17 07:23:50|726551.5|724551.5|726648.9|724648.9|726689.9|724689.9|726551.3|724551.3|29
1623914640000|2021-06-17 07:24:00|726649.8|724649.8|726744.8|724744.8|726751.3|725235.3|726183.1|724649.8|36
1623914650000|2021-06-17 07:24:10|726748.8|724748.8|726709.7|724709.7|726785|724785|726707.6|724707.6|37
1623914660000|2021-06-17 07:24:20|726709.1|724709.1|726689.4|724689.4|726717|724717|726612.9|724612.9|38
1623914670000|2021-06-17 07:24:30|726678.3|724678.3|726688.3|724688.3|726690.5|724690.5|726678.1|724678.1|18
1623914680000|2021-06-17 07:24:40|726689.9|724689.9|726570.2|724570.2|726691.3|725098.2|726082.8|724566.4|27
1623914690000|2021-06-17 07:24:50|726566.5|724566.5|726489.3|724489.3|726566.5|724997.7|725997.7|724489.3|32
1623914700000|2021-06-17 07:25:00|726502.9|724502.9|726543.8|724543.8|726572.4|725011.8|725996.7|724500|33
1623914710000|2021-06-17 07:25:10|726506.8|724506.8|726007.1|725007.1|726543.8|725028.9|726001.7|724506.8|38
1623914720000|2021-06-17 07:25:20|726009|725009|726539.9|724539.9|726562|725041.2|725991.1|724498.9|32
1623914730000|2021-06-17 07:25:30|726538.4|724538.4|726539|724539|726545.3|725049|726027|724520.8|26
1623914740000|2021-06-17 07:25:40|726541|724541|726550.3|724550.3|726559.7|724559.7|726518.8|724518.8|32
1623914750000|2021-06-17 07:25:50|726544.8|724544.8|726564.7|724564.7|726590.6|725049.6|726049.6|724544.8|33
1623914760000|2021-06-17 07:26:00|726569.6|724569.6|726613.2|724613.2|726625.1|725090.4|726063.6|724558.2|33
1623914770000|2021-06-17 07:26:10|726609.2|724609.2|726541.6|724541.6|726625.6|725048.4|726047.9|724537.3|38
1623914780000|2021-06-17 07:26:20|726539.2|724539.2|726526|724526|726576.8|724576.8|726524.8|724524.8|33
1623914790000|2021-06-17 07:26:30|726533|724533|726563.4|724563.4|726574|724574|726530.9|724530.9|37
1623914800000|2021-06-17 07:26:40|726562.5|724562.5|726573.7|724573.7|726598.3|725080.6|726080.6|724562.5|27
1623914810000|2021-06-17 07:26:50|726577.5|724577.5|726626.9|724626.9|726661.5|725134.1|726134.1|724577.5|38
1623914820000|2021-06-17 07:27:00|726638.4|724638.4|726646.9|724646.9|726646.9|725131.7|726096.4|724592.7|34
1623914830000|2021-06-17 07:27:10|726641.6|724641.6|726593.8|724593.8|726659.9|724659.9|726583.2|724583.2|33
1623914840000|2021-06-17 07:27:20|726591.5|724591.5|726084|725084|726611.9|725106.9|726075|724579.7|30
1623914850000|2021-06-17 07:27:30|726079.5|725079.5|726578.2|724578.2|726609.7|725110.2|726079.5|724567.7|25
1623914860000|2021-06-17 07:27:40|726578.5|724578.5|726591.4|724591.4|726607.9|725087.8|726087.8|724574.7|19
1623914870000|2021-06-17 07:27:50|726610.6|724610.6|726544|724544|726610.6|725038.7|725976.7|724483.7|37
1623914880000|2021-06-17 07:28:00|726541.2|724541.2|726485.5|724485.5|726548.2|724548.2|726485.5|724485.5|37
1623914890000|2021-06-17 07:28:10|726472.5|724472.5|726479.4|724479.4|726492.4|724492.4|726470.9|724470.9|30
1623914900000|2021-06-17 07:28:20|726490.7|724490.7|726491.4|724491.4|726492.1|724492.1|726473.3|724473.3|26
1623914910000|2021-06-17 07:28:30|726488.7|724488.7|726465.8|724465.8|726490.5|724490.5|726465.8|724465.8|21
1623914920000|2021-06-17 07:28:40|726461.7|724461.7|726470.3|724470.3|726470.7|724953.5|725953.5|724449.9|30
1623914930000|2021-06-17 07:28:50|726467.1|724467.1|726488.5|724488.5|726492.1|724492.1|726465.8|724465.8|34
1623914940000|2021-06-17 07:29:00|726484|724484|726540.6|724540.6|726541.3|724541.3|726480|724480|30
1623914950000|2021-06-17 07:29:10|726540.1|724540.1|726586.1|724586.1|726598|724598|726532.4|724532.4|33
1623914960000|2021-06-17 07:29:20|726588.6|724588.6|726592.7|724592.7|726595.6|724595.6|726584.7|724584.7|26
1623914970000|2021-06-17 07:29:30|726593.2|724593.2|726594.6|724594.6|726600.2|724600.2|726557.7|724557.7|30
1623914980000|2021-06-17 07:29:40|726599.2|724599.2|726595.4|724595.4|726603.5|724603.5|726592.7|724592.7|26
1623914990000|2021-06-17 07:29:50|726595.7|724595.7|726583.5|724583.5|726599.2|724599.2|726583.5|724583.5|30
1623915000000|2021-06-17 07:30:00|726581|724581|726576.4|724576.4|726661|724661|726576.4|724576.4|31
1623915010000|2021-06-17 07:30:10|726580.6|724580.6|726101.6|725101.6|726580.6|725101.6|726101.6|724569.4|27
1623915020000|2021-06-17 07:30:20|726088|725088|726591.4|724591.4|726594.8|725091.4|726076.7|724590|23
1623915030000|2021-06-17 07:30:30|726589.6|724589.6|726101.7|725101.7|726603.7|725108.3|726100.6|724589.4|25
1623915040000|2021-06-17 07:30:40|726099.2|725099.2|726599.6|724599.6|726608.6|725104.3|726099.2|724598.2|24
1623915050000|2021-06-17 07:30:50|726600|724600|726602.2|724602.2|726623.9|724623.9|726598|724598|20
1623915060000|2021-06-17 07:31:00|726603.3|724603.3|726100.7|725100.7|726603.3|725101.8|726097.5|724600.2|19
1623915070000|2021-06-17 07:31:10|726100.6|725100.6|726535.1|724535.1|726595.9|725102|726028.6|724527.4|24
1623915080000|2021-06-17 07:31:20|726532.3|724532.3|726574.3|724574.3|726588.3|725062.3|726053.8|724527.5|30
1623915090000|2021-06-17 07:31:30|726567.4|724567.4|726491.7|724491.7|726590.2|725034.4|726003.7|724489.2|33
1623915100000|2021-06-17 07:31:40|726491.1|724491.1|726468.6|724468.6|726514.2|725012.1|725972.5|724464.2|34
1623915110000|2021-06-17 07:31:50|726471.8|724471.8|726480.3|724480.3|726495.8|724495.8|726471.1|724471.1|29
1623915120000|2021-06-17 07:32:00|726474.5|724474.5|726501.3|724501.3|726511.5|724986.4|725963.6|724470.7|34
1623915130000|2021-06-17 07:32:10|726503.7|724503.7|726478.1|724478.1|726503.7|724997.9|725973.5|724475.3|32
1623915140000|2021-06-17 07:32:20|726486.3|724486.3|726359.2|724359.2|726486.3|724944.7|725842.1|724359.2|36
1623915150000|2021-06-17 07:32:30|726367.2|724367.2|726353.6|724353.6|726369.3|724863.5|725851.5|724346.2|37
1623915160000|2021-06-17 07:32:40|726362.8|724362.8|726346.2|724346.2|726403.9|724871.9|725827.6|724334.2|33
1623915170000|2021-06-17 07:32:50|726358.5|724358.5|726362.7|724362.7|726392.5|724862|725763.9|724253.4|37
1623915180000|2021-06-17 07:33:00|726353.3|724353.3|725823.2|724823.2|726362|724866.2|725781.3|724286.5|39
1623915190000|2021-06-17 07:33:10|725821.7|724821.7|725824.9|724824.9|726350.6|724843.6|725815|724280.3|37
1623915200000|2021-06-17 07:33:20|725822.8|724822.8|725780.4|724780.4|726279.7|724847.3|725773.5|724279.7|36
1623915210000|2021-06-17 07:33:30|725776.5|724776.5|725889.4|724889.4|726435|724938.6|725775.5|724435|37
1623915220000|2021-06-17 07:33:40|725852.8|724852.8|726303.2|724303.2|726414.8|724891.1|725805.9|724296.1|39
1623915230000|2021-06-17 07:33:50|726299|724299|725850.8|724850.8|726367.1|724873.4|725811|724299|32
1623915240000|2021-06-17 07:34:00|725854.3|724854.3|726356.8|724356.8|726358.5|724867.4|725845.2|724328.4|32
1623915250000|2021-06-17 07:34:10|726356.9|724356.9|725939.9|724939.9|726439.1|724949.4|725870.8|724353.2|34
1623915260000|2021-06-17 07:34:20|725937.2|724937.2|726335.8|724335.8|726438.8|724937.2|725888.2|724329.6|36
1623915270000|2021-06-17 07:34:30|726332.8|724332.8|725917.1|724917.1|726345.5|724917.1|725917.1|724319.9|33
1623915280000|2021-06-17 07:34:40|725917.8|724917.8|725911.8|724911.8|725918|724918|725907.4|724907.4|29
1623915290000|2021-06-17 07:34:50|725911.5|724911.5|725900.7|724900.7|725915.8|724915.8|725871.9|724871.9|31
1623915300000|2021-06-17 07:35:00|725877.1|724877.1|726439.3|724439.3|726447.9|724950.9|725866.5|724384.5|36
1623915310000|2021-06-17 07:35:10|726453.4|724453.4|725939.3|724939.3|726454.3|724953.1|725920.6|724453.4|32
1623915320000|2021-06-17 07:35:20|725947.2|724947.2|725939.5|724939.5|725947.2|724947.2|725925.9|724925.9|28
1623915330000|2021-06-17 07:35:30|725924.8|724924.8|725911.1|724911.1|725937|724937|725909.6|724909.6|28
1623915340000|2021-06-17 07:35:40|725910.3|724910.3|725901.1|724901.1|725920.3|724920.3|725893.6|724893.6|27
1623915350000|2021-06-17 07:35:50|725894.9|724894.9|725905.5|724905.5|725922.7|724922.7|725894.9|724894.9|31
1623915360000|2021-06-17 07:36:00|725905.1|724905.1|726440.1|724440.1|726506|724996.9|725905.1|724439.4|34
1623915370000|2021-06-17 07:36:10|726442.4|724442.4|725920|724920|726446.6|724954.9|725912.7|724409.4|32
1623915380000|2021-06-17 07:36:20|725908.4|724908.4|725832.2|724832.2|726395.8|724908.4|725827|724376.8|29
1623915390000|2021-06-17 07:36:30|725837.9|724837.9|725862.5|724862.5|726344.2|724862.5|725827.6|724344.2|36
1623915400000|2021-06-17 07:36:40|725871.9|724871.9|725871.7|724871.7|725882.2|724882.2|725857.8|724857.8|30
1623915410000|2021-06-17 07:36:50|725879.5|724879.5|725869|724869|725885.5|724885.5|725867.2|724867.2|23
1623915420000|2021-06-17 07:37:00|725868.8|724868.8|725837.1|724837.1|725868.8|724868.8|725830.4|724830.4|26
1623915430000|2021-06-17 07:37:10|725839.5|724839.5|725827.3|724827.3|725839.5|724839.5|725826.8|724826.8|24
1623915440000|2021-06-17 07:37:20|725867.2|724867.2|725813.5|724813.5|725874.2|724874.2|725808.9|724808.9|33
1623915450000|2021-06-17 07:37:30|725807.7|724807.7|725767.9|724767.9|725815.4|724815.4|725767.9|724767.9|32
1623915460000|2021-06-17 07:37:40|725766.8|724766.8|725640.1|724640.1|725766.8|724766.8|725632.1|724632.1|34
1623915470000|2021-06-17 07:37:50|725641.5|724641.5|725712.9|724712.9|725712.9|724712.9|725641.5|724641.5|30
1623915480000|2021-06-17 07:38:00|725712|724712|726224.2|724224.2|726248.5|724712|725668.8|724221.1|36
1623915490000|2021-06-17 07:38:10|726225.2|724225.2|725660.3|724660.3|726225.2|724715.2|725660.3|724198.4|36
1623915500000|2021-06-17 07:38:20|725661.9|724661.9|726143.6|724143.6|726164.7|724672.4|725648.9|724143.6|35
1623915510000|2021-06-17 07:38:30|725649.9|724649.9|726071.7|724071.7|726074.7|724651.5|725565.4|724071.7|37
1623915520000|2021-06-17 07:38:40|726070.3|724070.3|726095.4|724095.4|726095.4|724575|725553.6|724070.3|31
1623915530000|2021-06-17 07:38:50|726097|724097|726178.5|724178.5|726214.1|724705.7|725665.5|724094.9|36
1623915540000|2021-06-17 07:39:00|725686.6|724686.6|726189.6|724189.6|726209.1|724704.3|725683.3|724187.2|33
1623915550000|2021-06-17 07:39:10|726191.7|724191.7|726238.8|724238.8|726238.8|724720.8|725609|724103.5|37
1623915560000|2021-06-17 07:39:20|726235.8|724235.8|726164|724164|726256.3|724754.6|725614.8|724104.6|35
1623915570000|2021-06-17 07:39:30|726124.7|724124.7|726282.5|724282.5|726282.5|724760|725621.8|724112.4|39
1623915580000|2021-06-17 07:39:40|726323|724323|726376.5|724376.5|726376.5|724875|725841.3|724317.9|37
1623915590000|2021-06-17 07:39:50|726383.3|724383.3|725909.3|724909.3|726461|724962.4|725900.1|724383.3|36
1623915600000|2021-06-17 07:40:00|726409.9|724409.9|726488.8|724488.8|726497.5|724989.9|725918.3|724409.4|39
1623915610000|2021-06-17 07:40:10|726486.5|724486.5|726540.9|724540.9|726552.9|725049.4|726005.2|724486.5|34
1623915620000|2021-06-17 07:40:20|726536.5|724536.5|726488.7|724488.7|726537.6|725016.1|725976.3|724477.9|31
1623915630000|2021-06-17 07:40:30|726481.9|724481.9|726405.2|724405.2|726481.9|724941|725917.1|724398.5|30
1623915640000|2021-06-17 07:40:40|726398.2|724398.2|725937.8|724937.8|726453.5|724954.4|725870.5|724377|38
1623915650000|2021-06-17 07:40:50|725937.4|724937.4|726013.7|725013.7|726485.9|725034.7|725924.6|724448|35
1623915660000|2021-06-17 07:41:00|726010.3|725010.3|726009.1|725009.1|726015.9|725015.9|726009.1|725009.1|19
1623915670000|2021-06-17 07:41:10|726010.1|725010.1|725996.7|724996.7|726500.3|725012.2|725987.5|724489.3|24
1623915680000|2021-06-17 07:41:20|725994.9|724994.9|725981.1|724981.1|726006.4|725006.4|725947.2|724947.2|31
1623915690000|2021-06-17 07:41:30|725978.4|724978.4|726018.6|725018.6|726523.2|725023.7|725904.7|724504.4|39
1623915700000|2021-06-17 07:41:40|726018.3|725018.3|725996.1|724996.1|726517.3|725039.7|725992.4|724484.6|31
1623915710000|2021-06-17 07:41:50|725996.7|724996.7|726613.5|724613.5|726613.5|725098.4|725990.7|724524.1|29
1623915720000|2021-06-17 07:42:00|726099.8|725099.8|726186.5|725186.5|726705.5|725193.3|726099.8|724705.5|35
1623915730000|2021-06-17 07:42:10|726180.4|725180.4|726188.1|725188.1|726681.1|725207.2|726173.6|724677.5|30
1623915740000|2021-06-17 07:42:20|726192.9|725192.9|726270.7|725270.7|726281.1|725281.1|726181.5|725181.5|33
1623915750000|2021-06-17 07:42:30|726273.9|725273.9|726111|725111|726712.3|725280.2|726106.3|724712.3|36
1623915760000|2021-06-17 07:42:40|726110.9|725110.9|726572.9|724572.9|726572.9|725188|726090.8|724572.9|36
1623915770000|2021-06-17 07:42:50|726072.6|725072.6|726556.5|724556.5|726569.9|725110.8|726049.7|724539.5|35
1623915780000|2021-06-17 07:43:00|725964|724964|726476.6|724476.6|726476.9|724977|725926.6|724441.6|35
1623915790000|2021-06-17 07:43:10|726481|724481|725992.2|724992.2|726539.4|724992.2|725987.6|724463.4|34
1623915800000|2021-06-17 07:43:20|726046.4|725046.4|726562.5|724562.5|726607.2|725046.4|726046.4|724545.4|36
1623915810000|2021-06-17 07:43:30|726554.4|724554.4|726459.4|724459.4|726567.2|724967.2|725967.2|724458.6|37
1623915820000|2021-06-17 07:43:40|726458|724458|725833.3|724833.3|726459|724919.4|725832.2|724322.4|35
1623915830000|2021-06-17 07:43:50|725833|724833|726299.8|724299.8|726325.2|724836.5|725716|724235.1|37
1623915840000|2021-06-17 07:44:00|726302|724302|726382.2|724382.2|726393|724884.7|725828.2|724302|32
1623915850000|2021-06-17 07:44:10|726393|724393|726352|724352|726409.8|724409.8|726345.1|724345.1|39
1623915860000|2021-06-17 07:44:20|726355.9|724355.9|725905.8|724905.8|726412.5|724912|725898.3|724355.9|31
1623915870000|2021-06-17 07:44:30|725906.1|724906.1|725887.1|724887.1|725907.6|724907.6|725887.1|724887.1|24
1623915880000|2021-06-17 07:44:40|725888.2|724888.2|725816.7|724816.7|725892.6|724892.6|725772.4|724772.4|35
1623915890000|2021-06-17 07:44:50|726309.5|724309.5|726244.1|724244.1|726312.6|724807.3|725735.8|724218.4|36
1623915900000|2021-06-17 07:45:00|726226.5|724226.5|726144.4|724144.4|726226.7|724690.6|725670.1|724130.2|35
1623915910000|2021-06-17 07:45:10|726143.5|724143.5|726206|724206|726209.2|724695.5|725695.5|724137|39
1623915920000|2021-06-17 07:45:20|726206.9|724206.9|726191.1|724191.1|726206.9|724707.4|725684.9|724180.6|37
1623915930000|2021-06-17 07:45:30|726193.9|724193.9|726189.8|724189.8|726204.2|724204.2|726170.2|724170.2|30
1623915940000|2021-06-17 07:45:40|726186.8|724186.8|726238.7|724238.7|726254.3|724737|725722.8|724186.8|34
1623915950000|2021-06-17 07:45:50|726236.6|724236.6|725661.9|724661.9|726236.6|724695.7|725629.5|724139.5|36
1623915960000|2021-06-17 07:46:00|725653.7|724653.7|725659|724659|725701.8|724701.8|725651.9|724651.9|38
1623915970000|2021-06-17 07:46:10|725655.2|724655.2|725715.7|724715.7|726157.5|724715.7|725628.3|724150.7|31
1623915980000|2021-06-17 07:46:20|725719.8|724719.8|726140.1|724140.1|726172|724719.8|725609.5|724115.4|35
1623915990000|2021-06-17 07:46:30|726140.6|724140.6|725580.5|724580.5|726142.4|724580.5|725580.5|724066.1|33
1623916000000|2021-06-17 07:46:40|725579.5|724579.5|725543.4|724543.4|725579.5|724579.5|725533.2|724533.2|36
1623916010000|2021-06-17 07:46:50|725537|724537|725550.4|724550.4|725577.1|724577.1|725533.5|724533.5|35
1623916020000|2021-06-17 07:47:00|725552.1|724552.1|725479|724479|725553.4|724553.4|725479|724479|35
1623916030000|2021-06-17 07:47:10|725484.2|724484.2|725465.3|724465.3|725982|724491.6|725465.3|723982|36
1623916040000|2021-06-17 07:47:20|725465|724465|725945.2|723945.2|725945.2|724481.7|725438.6|723945.2|31
1623916050000|2021-06-17 07:47:30|725437.5|724437.5|725454.9|724454.9|725477.8|724477.8|725431.8|724431.8|35
1623916060000|2021-06-17 07:47:40|725449.5|724449.5|725422.2|724422.2|725940.6|724452.2|725416.1|723929.9|37
1623916070000|2021-06-17 07:47:50|725413.2|724413.2|725272|724272|725864.9|724416.5|725260.5|723813.6|36
1623916080000|2021-06-17 07:48:00|725272.4|724272.4|725795|723795|725804.7|724316.2|725262.9|723776.9|40
1623916090000|2021-06-17 07:48:10|725786.2|723786.2|725266.6|724266.6|725794.8|724310.2|725262.1|723778.7|39
1623916100000|2021-06-17 07:48:20|725263.4|724263.4|725129.9|724129.9|725761.2|724267.7|725119.4|723709.1|39
1623916110000|2021-06-17 07:48:30|725131.9|724131.9|725546.6|723546.6|725574.9|724134.9|725045|723538.8|35
1623916120000|2021-06-17 07:48:40|725550.2|723550.2|725522.2|723522.2|725563.9|724056.2|725007.6|723497.3|36
1623916130000|2021-06-17 07:48:50|725521|723521|725453.1|723453.1|725521|724004.5|724952.6|723449.1|36
1623916140000|2021-06-17 07:49:00|725467.5|723467.5|725470.1|723470.1|725566.9|723566.9|725467|723467|39
1623916150000|2021-06-17 07:49:10|725471.5|723471.5|725017.6|724017.6|725471.6|724017.6|724993.9|723467.8|28
1623916160000|2021-06-17 07:49:20|725016.8|724016.8|725473.1|723473.1|725516.8|724021.2|725010.2|723473.1|26
1623916170000|2021-06-17 07:49:30|725471.4|723471.4|725484.8|723484.8|725502.5|723502.5|725470|723470|35
1623916180000|2021-06-17 07:49:40|725484.5|723484.5|725503.2|723503.2|725504.3|724003.6|725003.6|723476.9|27
1623916190000|2021-06-17 07:49:50|725000.4|724000.4|725491.9|723491.9|725509.6|724011.2|724990.9|723487.3|29
1623916200000|2021-06-17 07:50:00|725492.4|723492.4|725453.6|723453.6|725498.4|723498.4|725453.6|723453.6|27
1623916210000|2021-06-17 07:50:10|725455.9|723455.9|725483.7|723483.7|725491.2|723974.3|724936.1|723433.3|33
1623916220000|2021-06-17 07:50:20|725473.6|723473.6|725496.5|723496.5|725504|723504|725464.9|723464.9|29
1623916230000|2021-06-17 07:50:30|725495.5|723495.5|725464|723464|725497.8|723992.6|724983.3|723464|30
1623916240000|2021-06-17 07:50:40|725466.6|723466.6|724944.6|723944.6|725466.6|723952.2|724928.7|723432.6|34
1623916250000|2021-06-17 07:50:50|724944.8|723944.8|724960.6|723960.6|724975.3|723975.3|724943.9|723943.9|33
1623916260000|2021-06-17 07:51:00|724960.7|723960.7|724878.1|723878.1|725491.4|724037.6|724865.2|723379.7|35
1623916270000|2021-06-17 07:51:10|724874.1|723874.1|725371|723371|725375.3|723876.6|724851|723364.9|32
1623916280000|2021-06-17 07:51:20|725369.2|723369.2|725328|723328|725434.6|723892.3|724802.7|723323.6|33
1623916290000|2021-06-17 07:51:30|725324.9|723324.9|725412.5|723412.5|725426.7|723892.6|724827.4|723324.9|34
1623916300000|2021-06-17 07:51:40|725411.8|723411.8|725475.9|723475.9|725475.9|723985.4|724931.6|723411.2|26
1623916310000|2021-06-17 07:51:50|725475.4|723475.4|725494.3|723494.3|725501.1|724011.7|724985.8|723475.4|30
1623916320000|2021-06-17 07:52:00|725496.5|723496.5|725510.4|723510.4|725510.4|723994.4|724980.6|723484|35
1623916330000|2021-06-17 07:52:10|725510.9|723510.9|725478.5|723478.5|725510.9|724023.5|724978.6|723478.5|36
1623916340000|2021-06-17 07:52:20|725483.4|723483.4|724995.3|723995.3|725504.5|724012.6|724979.9|723478.2|33
1623916350000|2021-06-17 07:52:30|724981|723981|725041|724041|725558.8|724057.8|724981|723507.6|35
1623916360000|2021-06-17 07:52:40|725042.5|724042.5|725038.9|724038.9|725048.5|724048.5|725026.4|724026.4|25
1623916370000|2021-06-17 07:52:50|725039|724039|724967.5|723967.5|725545.2|724049.7|724966.8|723545.2|31
1623916380000|2021-06-17 07:53:00|724964.8|723964.8|725500.1|723500.1|725504.7|724011.9|724964.8|723500.1|35
1623916390000|2021-06-17 07:53:10|725019.3|724019.3|725093.7|724093.7|725611.1|724107.5|725009|723599.7|34
1623916400000|2021-06-17 07:53:20|725116.1|724116.1|725093.4|724093.4|725594.9|724122.5|725086.1|723591.2|26
1623916410000|2021-06-17 07:53:30|725100.9|724100.9|725105.9|724105.9|725631.7|724115.8|725098.7|723604.1|30
1623916420000|2021-06-17 07:53:40|725088.1|724088.1|725720.9|723720.9|725720.9|724233.1|725082|723717|37
1623916430000|2021-06-17 07:53:50|725715.4|723715.4|725216|724216|725715.4|724271.2|725191|723715.4|31
1623916440000|2021-06-17 07:54:00|725213.8|724213.8|725238.8|724238.8|725300|724300|725207.2|724207.2|38
1623916450000|2021-06-17 07:54:10|725246.6|724246.6|725363.4|724363.4|725364.5|724364.5|725245.9|724245.9|35
1623916460000|2021-06-17 07:54:20|725374.9|724374.9|726044.3|724044.3|726055.3|724552.7|725374.5|724044.3|38
1623916470000|2021-06-17 07:54:30|726028.1|724028.1|725561.1|724561.1|726075.5|724570.4|725535.7|724028.1|33
1623916480000|2021-06-17 07:54:40|726034.1|724034.1|725500.7|724500.7|726034.1|724539.8|725494|724008.4|29
1623916490000|2021-06-17 07:54:50|725498.1|724498.1|725951.7|723951.7|726055.3|724552.7|725463.3|723951.7|32
1623916500000|2021-06-17 07:55:00|725452.4|724452.4|726052.4|724052.4|726070.8|724569.5|725452.4|724023.6|36
1623916510000|2021-06-17 07:55:10|726055.3|724055.3|725623.4|724623.4|726134.5|724625.8|725569.9|724051.6|36
1623916520000|2021-06-17 07:55:20|725622.1|724622.1|726213.8|724213.8|726222.8|724718.8|725609.7|724175.7|35
1623916530000|2021-06-17 07:55:30|726205.7|724205.7|726229.5|724229.5|726239|724724.1|725704.6|724199.4|33
1623916540000|2021-06-17 07:55:40|726211.2|724211.2|726249.6|724249.6|726249.8|724735.9|725735.9|724180.3|31
1623916550000|2021-06-17 07:55:50|726246.7|724246.7|726286.6|724286.6|726286.6|724774.6|725762.3|724242.1|34
1623916560000|2021-06-17 07:56:00|726285.9|724285.9|725749.9|724749.9|726285.9|724779.8|725746.6|724248|31
1623916570000|2021-06-17 07:56:10|725749.3|724749.3|726188.4|724188.4|726256.5|724759.3|725690.7|724188.4|31
1623916580000|2021-06-17 07:56:20|726188|724188|725669.3|724669.3|726212.7|724698.4|725650.7|724171.6|33
1623916590000|2021-06-17 07:56:30|725691.3|724691.3|725677.2|724677.2|726205.5|724712.5|725672.5|724201.7|34
1623916600000|2021-06-17 07:56:40|725669.5|724669.5|725673.7|724673.7|726169.5|724678.6|725662.3|724165.7|27
1623916610000|2021-06-17 07:56:50|725673.5|724673.5|725680|724680|725696.8|724696.8|725668.7|724668.7|29
1623916620000|2021-06-17 07:57:00|725680.6|724680.6|725732.1|724732.1|725770.4|724770.4|725673.1|724673.1|33
1623916630000|2021-06-17 07:57:10|725739.8|724739.8|725708.8|724708.8|725759.1|724759.1|725699.9|724699.9|31
1623916640000|2021-06-17 07:57:20|725707.1|724707.1|725697.7|724697.7|725720.6|724720.6|725694|724694|31
1623916650000|2021-06-17 07:57:30|725697.3|724697.3|725603.5|724603.5|725697.3|724697.3|725603.5|724603.5|33
1623916660000|2021-06-17 07:57:40|725603.3|724603.3|725625.1|724625.1|726100.2|724628.7|725565.5|724100.2|27
1623916670000|2021-06-17 07:57:50|725622.5|724622.5|725636.8|724636.8|725644.2|724644.2|725622.5|724622.5|20
1623916680000|2021-06-17 07:58:00|725639.3|724639.3|725601.5|724601.5|726130.6|724639.3|725556|724127.8|35
1623916690000|2021-06-17 07:58:10|725579.5|724579.5|725604.5|724604.5|726098.7|724607.5|725573.2|724098.7|33
1623916700000|2021-06-17 07:58:20|725606.4|724606.4|725942.9|723942.9|726127|724637.6|725446.2|723942.9|37
1623916710000|2021-06-17 07:58:30|725442.6|724442.6|725472.9|724472.9|725974.5|724472.9|725413.8|723929.4|31
1623916720000|2021-06-17 07:58:40|725468.8|724468.8|725273.9|724273.9|725782.5|724468.8|725273.9|723782.5|31
1623916730000|2021-06-17 07:58:50|725778.2|723778.2|725760.3|723760.3|725778.2|724279.2|725249.3|723745.9|37
1623916740000|2021-06-17 07:59:00|725766.7|723766.7|725654|723654|725766.7|724201|725187.8|723631|37
1623916750000|2021-06-17 07:59:10|725653.4|723653.4|725707.2|723707.2|725728.8|723728.8|725642.2|723642.2|38
1623916760000|2021-06-17 07:59:20|725713.4|723713.4|725764.7|723764.7|725812.9|724298.6|725296.4|723703.6|36
1623916770000|2021-06-17 07:59:30|725763.7|723763.7|725739.6|723739.6|725784.8|724255|725233.1|723725.1|34
1623916780000|2021-06-17 07:59:40|725743.7|723743.7|725263.1|724263.1|725783.8|724263.8|725236.8|723725.9|31
1623916790000|2021-06-17 07:59:50|725268.5|724268.5|725251.9|724251.9|725784.3|724270.9|725251.9|723754.6|31
1623916800000|2021-06-17 08:00:00|725255.3|724255.3|725744.6|723744.6|725793.9|724276.5|725231.1|723723.4|33
1623916810000|2021-06-17 08:00:10|725745.1|723745.1|725910|723910|725916.8|724269.8|725269.8|723744.4|35
1623916820000|2021-06-17 08:00:20|725872.5|723872.5|725292.8|724292.8|725967|724428.2|725292.3|723771.5|38
1623916830000|2021-06-17 08:00:30|725298.9|724298.9|725926.8|723926.8|725926.8|724405|725298.9|723805.4|37
1623916840000|2021-06-17 08:00:40|725915|723915|725413.6|724413.6|725950.5|724443.9|725406.5|723915|37
1623916850000|2021-06-17 08:00:50|725414.5|724414.5|725873.9|723873.9|725878.8|724422.4|725413.1|723851.2|35
1623916860000|2021-06-17 08:01:00|725870.2|723870.2|725290.8|724290.8|725870.2|724367|725278.9|723772.3|32
1623916870000|2021-06-17 08:01:10|725298.2|724298.2|725262.8|724262.8|725298.2|724298.2|725251|724251|35
1623916880000|2021-06-17 08:01:20|725263.4|724263.4|725358.4|724358.4|725840.7|724358.7|725263.4|723825.4|34
1623916890000|2021-06-17 08:01:30|725357.2|724357.2|725340.6|724340.6|725841.7|724357.2|725322.8|723834.4|31
1623916900000|2021-06-17 08:01:40|725336.5|724336.5|725338.4|724338.4|725352.9|724352.9|725290.3|724290.3|32
1623916910000|2021-06-17 08:01:50|725361.6|724361.6|725948.8|723948.8|725948.8|724443.5|725345.8|723848.8|35
1623916920000|2021-06-17 08:02:00|725941.6|723941.6|725460|724460|725947.3|724462|725425.4|723916.9|32
1623916930000|2021-06-17 08:02:10|725456.2|724456.2|725486.2|724486.2|725975.7|724503.6|725416.5|723966.8|33
1623916940000|2021-06-17 08:02:20|725481.7|724481.7|725490.6|724490.6|725505.7|724505.7|725481.7|724481.7|27
1623916950000|2021-06-17 08:02:30|725492.1|724492.1|725443.1|724443.1|725980.4|724494.2|725441.3|723980.4|32
1623916960000|2021-06-17 08:02:40|725432.5|724432.5|725459.2|724459.2|725943.2|724461.3|725432.5|723940.1|26
1623916970000|2021-06-17 08:02:50|725460.3|724460.3|725448.1|724448.1|725960.7|724465.3|725428.2|723958.7|31
1623916980000|2021-06-17 08:03:00|725480.3|724480.3|725381.1|724381.1|725994.9|724502.8|725381.1|723994.9|32
1623916990000|2021-06-17 08:03:10|725359.6|724359.6|725254.9|724254.9|725882.7|724416|725254.9|723746.8|38
1623917000000|2021-06-17 08:03:20|725245.9|724245.9|725188.1|724188.1|725772.6|724272.8|725188.1|723707.8|38
1623917010000|2021-06-17 08:03:30|725669.1|723669.1|725133.5|724133.5|725673.2|724178|725133.5|723653.1|36
1623917020000|2021-06-17 08:03:40|725125.4|724125.4|725563.4|723563.4|725694.6|724188|725064.2|723563.4|39
1623917030000|2021-06-17 08:03:50|725564.3|723564.3|725559.1|723559.1|725576.3|724026.5|725003.3|723470.1|35
1623917040000|2021-06-17 08:04:00|725543.9|723543.9|725551.5|723551.5|725592.6|724082.6|725060.9|723522.8|38
1623917050000|2021-06-17 08:04:10|725552.8|723552.8|725467.5|723467.5|725596.8|724080.3|725070.7|723467.5|38
1623917060000|2021-06-17 08:04:20|725476|723476|725527.1|723527.1|725554.7|724068|724989.6|723476|34
1623917070000|2021-06-17 08:04:30|725513.6|723513.6|725474.3|723474.3|725515.9|723515.9|725461|723461|31
1623917080000|2021-06-17 08:04:40|725459.7|723459.7|725418.1|723418.1|725459.7|723974.5|724896.2|723411|34
1623917090000|2021-06-17 08:04:50|725410|723410|724887.3|723887.3|725410|723914.1|724863.3|723355.1|31
1623917100000|2021-06-17 08:05:00|724876.2|723876.2|725372.6|723372.6|725447|723955.5|724871.7|723372.6|32
1623917110000|2021-06-17 08:05:10|725380.5|723380.5|724824.4|723824.4|725380.5|723871|724811.4|723333.9|30
1623917120000|2021-06-17 08:05:20|724823|723823|724847.2|723847.2|725365.1|723864.8|724805.2|723363.9|32
1623917130000|2021-06-17 08:05:30|725334.5|723334.5|724949.8|723949.8|725481.2|723953.8|724831.9|723322.3|34
1623917140000|2021-06-17 08:05:40|724964|723964|725450.2|723450.2|725462|723965.9|724904.4|723429.2|26
1623917150000|2021-06-17 08:05:50|725450.6|723450.6|725551.2|723551.2|725582.7|724081.7|725043.4|723444.2|35
1623917160000|2021-06-17 08:06:00|725066.5|724066.5|725184.9|724184.9|725590.5|724191.5|725066.5|723567.1|34
1623917170000|2021-06-17 08:06:10|725207.5|724207.5|725157.3|724157.3|725207.5|724207.5|725135.6|724135.6|22
1623917180000|2021-06-17 08:06:20|725146.3|724146.3|725245.8|724245.8|725254.5|724254.5|725146.3|724146.3|32
1623917190000|2021-06-17 08:06:30|725239.4|724239.4|725315.8|724315.8|725803.7|724315.8|725211.8|723742.7|36
1623917200000|2021-06-17 08:06:40|725322.7|724322.7|725849|723849|725853.9|724362.1|725322.7|723811.8|35
1623917210000|2021-06-17 08:06:50|725846.1|723846.1|725306.1|724306.1|725846.1|724327.3|725293.6|723823.1|32
1623917220000|2021-06-17 08:07:00|725288.4|724288.4|725339.7|724339.7|725855.6|724438.4|725268.9|723855.6|37
1623917230000|2021-06-17 08:07:10|725334.7|724334.7|725340|724340|725341.4|724341.4|725322.9|724322.9|31
1623917240000|2021-06-17 08:07:20|725336.4|724336.4|725793.4|723793.4|725808.3|724361.1|725286.5|723793.4|31
1623917250000|2021-06-17 08:07:30|725297.4|724297.4|725357.4|724357.4|725371.4|724371.4|725297.4|724297.4|34
1623917260000|2021-06-17 08:07:40|725357.1|724357.1|725352.3|724352.3|725357.1|724357.1|725334.9|724334.9|29
1623917270000|2021-06-17 08:07:50|725359.3|724359.3|725746|723746|725859|724366.2|725239.8|723730.7|31
1623917280000|2021-06-17 08:08:00|725746.4|723746.4|725755.5|723755.5|725824.8|724360.9|725293.4|723746.4|37
1623917290000|2021-06-17 08:08:10|725745|723745|725805|723805|725838.5|724332.4|725326.4|723745|32
1623917300000|2021-06-17 08:08:20|725825|723825|725808.4|723808.4|725825|724311.4|725269|723808.4|27
1623917310000|2021-06-17 08:08:30|725823.1|723823.1|725659.6|723659.6|725828.2|724216.5|725215.6|723648.2|30
1623917320000|2021-06-17 08:08:40|725669.7|723669.7|725691.9|723691.9|725718.7|724217|725198.6|723647.1|35
1623917330000|2021-06-17 08:08:50|725694.7|723694.7|725672.9|723672.9|725712.9|724176.4|725173.7|723639.9|30
1623917340000|2021-06-17 08:09:00|725657.1|723657.1|725713.2|723713.2|725715|723715|725657.1|723657.1|26
1623917350000|2021-06-17 08:09:10|725712.8|723712.8|725648.1|723648.1|725724.8|724139.1|725139.1|723609.9|31
1623917360000|2021-06-17 08:09:20|725633.1|723633.1|725633.7|723633.7|725679.6|724173.3|725148|723600|36
1623917370000|2021-06-17 08:09:30|725635.3|723635.3|725147.9|724147.9|725681.8|724167.1|725124.3|723611.9|30
1623917380000|2021-06-17 08:09:40|725141.5|724141.5|725640.5|723640.5|725658.1|724154.8|725141.5|723634|32
1623917390000|2021-06-17 08:09:50|725644.4|723644.4|725676.3|723676.3|725685.7|724188.7|725182.7|723639.5|31
1623917400000|2021-06-17 08:10:00|725663.9|723663.9|725734.2|723734.2|725745.9|724250.2|725166.8|723640.3|38
1623917410000|2021-06-17 08:10:10|725722.9|723722.9|725657.6|723657.6|725728.2|724222.9|725158.2|723650.8|34
1623917420000|2021-06-17 08:10:20|725655.8|723655.8|725643|723643|725661.6|724162.4|725152.5|723629.2|33
1623917430000|2021-06-17 08:10:30|725641.5|723641.5|725610.9|723610.9|725647.9|723647.9|725600.9|723600.9|26
1623917440000|2021-06-17 08:10:40|725625.5|723625.5|725630.6|723630.6|725634.1|724118.3|725115.5|723605.9|26
1623917450000|2021-06-17 08:10:50|725617.2|723617.2|725117.8|724117.8|725629|724125.4|725095.2|723585.3|26
1623917460000|2021-06-17 08:11:00|725098.3|724098.3|725611.1|723611.1|725613.8|724107|725081.1|723610.3|29
1623917470000|2021-06-17 08:11:10|725072.6|724072.6|725096.2|724096.2|725614|724123.9|725072.6|723614|32
1623917480000|2021-06-17 08:11:20|725103.7|724103.7|725064.6|724064.6|725550.7|724103.7|725030.8|723500.6|33
1623917490000|2021-06-17 08:11:30|725060.8|724060.8|725092.7|724092.7|725569.3|724115|725060.8|723569.3|25
1623917500000|2021-06-17 08:11:40|725097.9|724097.9|725572.7|723572.7|725583.7|724099.6|725068.7|723572.7|28
1623917510000|2021-06-17 08:11:50|725063.9|724063.9|724929.6|723929.6|725585.7|724066|724929.3|723426.6|30
1623917520000|2021-06-17 08:12:00|725424.6|723424.6|725062.6|724062.6|725594.8|724065.6|724927.9|723419.6|34
1623917530000|2021-06-17 08:12:10|725565.6|723565.6|725623.3|723623.3|725654|724142.6|725063.4|723551.9|30
1623917540000|2021-06-17 08:12:20|725627.1|723627.1|725622.6|723622.6|725636.7|723636.7|725615|723615|29
1623917550000|2021-06-17 08:12:30|725621.8|723621.8|725531.5|723531.5|725649.3|724135.7|725004|723511.4|35
1623917560000|2021-06-17 08:12:40|725533.3|723533.3|725572.8|723572.8|725591|724068.5|725029.1|723533.3|30
1623917570000|2021-06-17 08:12:50|725567.6|723567.6|725531.7|723531.7|725577.3|724027.6|725027.6|723498.2|34
1623917580000|2021-06-17 08:13:00|725528.4|723528.4|725643|723643|725643|724143|725074.3|723509.7|35
1623917590000|2021-06-17 08:13:10|725151.6|724151.6|725621.6|723621.6|725654.7|724151.6|725142.1|723621.6|31
1623917600000|2021-06-17 08:13:20|725629.6|723629.6|725622.2|723622.2|725637.2|724118.6|725108.9|723596.2|31
1623917610000|2021-06-17 08:13:30|725617.6|723617.6|725627.6|723627.6|725630.1|723630.1|725606.7|723606.7|34
1623917620000|2021-06-17 08:13:40|725631.5|723631.5|725045.5|724045.5|725645.8|724045.5|725045.5|723616.3|37
1623917630000|2021-06-17 08:13:50|725557.5|723557.5|725634.2|723634.2|725636.1|724137.8|725137.8|723551.1|35
1623917640000|2021-06-17 08:14:00|725622.2|723622.2|725682.9|723682.9|725685.5|724189|725151.6|723622.2|32
1623917650000|2021-06-17 08:14:10|725680|723680|725180.4|724180.4|725692.4|724180.7|725171.5|723650.5|32
1623917660000|2021-06-17 08:14:20|725189.4|724189.4|725622.7|723622.7|725622.7|724189.4|725067|723571.4|36
1623917670000|2021-06-17 08:14:30|725140.2|724140.2|725614.3|723614.3|725635.8|724140.2|725103.6|723586.8|38
1623917680000|2021-06-17 08:14:40|725616.9|723616.9|725683.6|723683.6|725689.4|724192.8|725131.4|723616.2|31
1623917690000|2021-06-17 08:14:50|725695.5|723695.5|725179.4|724179.4|725696.5|724211.6|725156.5|723669.2|35
1623917700000|2021-06-17 08:15:00|725175.3|724175.3|725686|723686|725688.5|724187.1|725148.5|723645.9|30
1623917710000|2021-06-17 08:15:10|725684.6|723684.6|725700.9|723700.9|725702.9|724216.5|725201.3|723675.7|25
1623917720000|2021-06-17 08:15:20|725702.1|723702.1|725274|724274|725792|724314.6|725215.2|723701.6|33
1623917730000|2021-06-17 08:15:30|725279|724279|725824.5|723824.5|725826.2|724334.6|725274.5|723823.3|28
1623917740000|2021-06-17 08:15:40|725836.3|723836.3|725310.7|724310.7|725836.3|724346.1|725283.2|723836.3|34
1623917750000|2021-06-17 08:15:50|725317.1|724317.1|725338.3|724338.3|725348.6|724348.6|725315.1|724315.1|31
1623917760000|2021-06-17 08:16:00|725335.7|724335.7|725357.5|724357.5|725368.4|724368.4|725335.7|724335.7|32
1623917770000|2021-06-17 08:16:10|725366.2|724366.2|725512.2|724512.2|725953.5|724515.2|725365.9|723934.2|32
1623917780000|2021-06-17 08:16:20|725507|724507|725612.7|724612.7|725617|724617|725498.2|724498.2|33
1623917790000|2021-06-17 08:16:30|725602.2|724602.2|725429.6|724429.6|726049.7|724607.5|725429.6|723928.6|35
1623917800000|2021-06-17 08:16:40|725458.6|724458.6|725984.2|723984.2|725984.2|724464.9|725396.8|723898.5|32
1623917810000|2021-06-17 08:16:50|725989.9|723989.9|725967.3|723967.3|725995.1|724488.6|725427|723933.2|33
1623917820000|2021-06-17 08:17:00|725960.2|723960.2|726051.2|724051.2|726058.4|724511.8|725450.3|723960.2|36
1623917830000|2021-06-17 08:17:10|725583.6|724583.6|725536.7|724536.7|726050.9|724602|725533.2|724015.1|36
1623917840000|2021-06-17 08:17:20|725537.6|724537.6|725586.8|724586.8|726089.1|724588.8|725420.8|723873.4|36
1623917850000|2021-06-17 08:17:30|725581.5|724581.5|725585.6|724585.6|725597.3|724597.3|725564.4|724564.4|29
1623917860000|2021-06-17 08:17:40|725585|724585|725538.9|724538.9|726044.5|724603.1|725527.9|724043.5|33
1623917870000|2021-06-17 08:17:50|725538.8|724538.8|725537.4|724537.4|726052|724558.4|725503.6|724052|34
1623917880000|2021-06-17 08:18:00|725535.5|724535.5|725527.3|724527.3|725545.4|724545.4|725474.9|724474.9|33
1623917890000|2021-06-17 08:18:10|725528.7|724528.7|725545.7|724545.7|725562.2|724562.2|725523.1|724523.1|34
1623917900000|2021-06-17 08:18:20|725548|724548|725480.6|724480.6|725555.4|724555.4|725438.5|724438.5|38
1623917910000|2021-06-17 08:18:30|725476.4|724476.4|725477.5|724477.5|725493.6|724493.6|725411.5|724411.5|34
1623917920000|2021-06-17 08:18:40|725486.7|724486.7|725459.5|724459.5|725500.4|724500.4|725419.9|724419.9|29
1623917930000|2021-06-17 08:18:50|725456|724456|725511.5|724511.5|725528.1|724528.1|725456|724456|30
1623917940000|2021-06-17 08:19:00|725512.8|724512.8|725526|724526|726039.9|724549.8|725509.7|724027.9|36
1623917950000|2021-06-17 08:19:10|725530|724530|725514.1|724514.1|726049.2|724552.2|725502.4|724049.2|33
1623917960000|2021-06-17 08:19:20|725514.6|724514.6|725461.9|724461.9|726008.9|724518.8|725454.6|724008.9|33
1623917970000|2021-06-17 08:19:30|725456|724456|725981.7|723981.7|725996.5|724476.7|725453.7|723976.3|34
1623917980000|2021-06-17 08:19:40|725976.7|723976.7|725406|724406|725981.9|724440|725402.4|723904.8|31
1623917990000|2021-06-17 08:19:50|725409.7|724409.7|725419.3|724419.3|725936.5|724436.8|725409.7|723903.6|24
1623918000000|2021-06-17 08:20:00|725419.8|724419.8|725429.4|724429.4|725436.7|724436.7|725411.9|724411.9|30
1623918010000|2021-06-17 08:20:10|725444.9|724444.9|725457.4|724457.4|725964.1|724466.4|725418.6|723953|38
1623918020000|2021-06-17 08:20:20|725450.6|724450.6|725509|724509|726014.7|724512|725450.6|723951.2|32
1623918030000|2021-06-17 08:20:30|725510.2|724510.2|725456.2|724456.2|725993.8|724547.6|725456.2|723992.2|33
1623918040000|2021-06-17 08:20:40|725454|724454|725489.4|724489.4|725489.4|724489.4|725421.7|724421.7|29
1623918050000|2021-06-17 08:20:50|725980.6|723980.6|725513.2|724513.2|725981|724514.1|725472.1|723975.2|25
1623918060000|2021-06-17 08:21:00|725512.8|724512.8|726008|724008|726076.2|724557.9|725487.9|724005.7|35
1623918070000|2021-06-17 08:21:10|726007.1|724007.1|725503.9|724503.9|726040.3|724518|725493|724005.5|30
1623918080000|2021-06-17 08:21:20|726023.3|724023.3|725559.5|724559.5|726070.1|724573.5|725510.6|724023.3|35
1623918090000|2021-06-17 08:21:30|725569.7|724569.7|725570|724570|725583.4|724583.4|725558.9|724558.9|33
1623918100000|2021-06-17 08:21:40|725571.6|724571.6|725623.9|724623.9|726127.5|724627.9|725571.6|724092.8|28
1623918110000|2021-06-17 08:21:50|725612.5|724612.5|725534.5|724534.5|726047.9|724625|725534.5|724047.9|27
1623918120000|2021-06-17 08:22:00|725546.3|724546.3|725624.1|724624.1|726149.3|724626.4|725546.3|724085|38
1623918130000|2021-06-17 08:22:10|725617.7|724617.7|726040|724040|726119.9|724649.7|725616.8|724024|34
1623918140000|2021-06-17 08:22:20|726054.7|724054.7|726134.1|724134.1|726134.1|724619.5|725493.5|723994.5|27
1623918150000|2021-06-17 08:22:30|726117.3|724117.3|726117.6|724117.6|726129.5|724615.2|725598.6|724104.9|33
1623918160000|2021-06-17 08:22:40|726119.1|724119.1|725581.5|724581.5|726119.1|724607.7|725565.7|724063.2|31
1623918170000|2021-06-17 08:22:50|726088.1|724088.1|725473|724473|726088.1|724518.9|725469.4|723996|37
1623918180000|2021-06-17 08:23:00|725466.4|724466.4|725927.7|723927.7|725927.7|724509.6|725363.1|723920.5|34
1623918190000|2021-06-17 08:23:10|725922.9|723922.9|725913.7|723913.7|726014.5|724510.7|725397.3|723913.1|37
1623918200000|2021-06-17 08:23:20|725335.3|724335.3|725253.1|724253.1|725868.9|724372.1|725246|723865.5|39
1623918210000|2021-06-17 08:23:30|725247.5|724247.5|725222.6|724222.6|725257.2|724257.2|725215.1|724215.1|35
1623918220000|2021-06-17 08:23:40|725229.5|724229.5|725744.3|723744.3|725760.6|724239.1|725179.1|723666.3|36
1623918230000|2021-06-17 08:23:50|725743.5|723743.5|725711.5|723711.5|725785.5|723785.5|725711.5|723711.5|35
1623918240000|2021-06-17 08:24:00|725716|723716|725716.3|723716.3|725742.4|724183.1|725182.9|723670.5|36
1623918250000|2021-06-17 08:24:10|725710.4|723710.4|725737.2|723737.2|725853.4|724338.7|725338.7|723707.8|37
1623918260000|2021-06-17 08:24:20|725741.6|723741.6|725289.1|724289.1|725791|724291.9|725220.2|723714.5|32
1623918270000|2021-06-17 08:24:30|725281|724281|725849.8|723849.8|725854.5|724345.6|725280.2|723849.8|32
1623918280000|2021-06-17 08:24:40|725847.3|723847.3|725277.5|724277.5|725847.3|724339.8|725277.5|723802.7|37
1623918290000|2021-06-17 08:24:50|725244.5|724244.5|725272.7|724272.7|725749.7|724272.7|725232.2|723746.9|35
1623918300000|2021-06-17 08:25:00|725261.3|724261.3|725297.3|724297.3|725831.9|724332.2|725254.5|723784.5|37
1623918310000|2021-06-17 08:25:10|725808.4|723808.4|725770|723770|725814.3|724280.5|725268.6|723756.4|34
1623918320000|2021-06-17 08:25:20|725770.1|723770.1|725265.7|724265.7|725775.7|724272|725252.9|723763.2|21
1623918330000|2021-06-17 08:25:30|725259.3|724259.3|725312.5|724312.5|725318.7|724318.7|725254.3|724254.3|21
1623918340000|2021-06-17 08:25:40|725314.9|724314.9|725384.5|724384.5|725428.9|724428.9|725313|724313|30
1623918350000|2021-06-17 08:25:50|725388.9|724388.9|725303.3|724303.3|725903.4|724408.7|725303.2|723815.1|38
1623918360000|2021-06-17 08:26:00|725295.3|724295.3|725306.5|724306.5|725750.1|724306.5|725207.6|723695.8|35
1623918370000|2021-06-17 08:26:10|725799.2|723799.2|725813.2|723813.2|725831.3|724318.5|725298.4|723788.7|27
1623918380000|2021-06-17 08:26:20|725823.4|723823.4|725806.3|723806.3|725837.8|724332|725308.5|723806.3|27
1623918390000|2021-06-17 08:26:30|725811.1|723811.1|725790.4|723790.4|725823.3|724298.9|725294.4|723777.1|33
1623918400000|2021-06-17 08:26:40|725789.5|723789.5|725865.9|723865.9|725869.8|724340.1|725340.1|723789.5|33
1623918410000|2021-06-17 08:26:50|725867.9|723867.9|725890.2|723890.2|725921.1|724417.2|725417.2|723856.9|28
1623918420000|2021-06-17 08:27:00|725873.2|723873.2|725418.6|724418.6|725939.3|724421.1|725417.2|723864.5|26
1623918430000|2021-06-17 08:27:10|725415.5|724415.5|725375.5|724375.5|725424|724424|725368.9|724368.9|28
1623918440000|2021-06-17 08:27:20|725374.8|724374.8|725408.6|724408.6|725931.7|724440.3|725373.8|723931.7|33
1623918450000|2021-06-17 08:27:30|725410.1|724410.1|725396|724396|725418.3|724418.3|725371.7|724371.7|26
1623918460000|2021-06-17 08:27:40|725398.2|724398.2|725405|724405|725411.5|724411.5|725383.7|724383.7|30
1623918470000|2021-06-17 08:27:50|725404|724404|725404.3|724404.3|725418.4|724418.4|725389|724389|30
1623918480000|2021-06-17 08:28:00|725402.5|724402.5|725394.7|724394.7|725930.5|724435.7|725388.9|723916|25
1623918490000|2021-06-17 08:28:10|725395.7|724395.7|725453|724453|725465.1|724465.1|725395.7|724395.7|28
1623918500000|2021-06-17 08:28:20|725441.3|724441.3|725457.5|724457.5|725972.3|724464.9|725440.3|723960.8|27
1623918510000|2021-06-17 08:28:30|725478.8|724478.8|725456.6|724456.6|725482.5|724482.5|725430.9|724430.9|37
1623918520000|2021-06-17 08:28:40|725444.3|724444.3|725414.1|724414.1|725918.1|724463.1|725408.8|723918.1|32
1623918530000|2021-06-17 08:28:50|725410|724410|725419.1|724419.1|725445.5|724445.5|725403.5|724403.5|29
1623918540000|2021-06-17 08:29:00|725416|724416|725427.1|724427.1|725465.1|724465.1|725405.5|724405.5|29
1623918550000|2021-06-17 08:29:10|725435.3|724435.3|725436.8|724436.8|725444.8|724444.8|725406.5|724406.5|23
1623918560000|2021-06-17 08:29:20|725437.1|724437.1|725408|724408|725437.8|724437.8|725405|724405|20
1623918570000|2021-06-17 08:29:30|725401|724401|725395.5|724395.5|725407.5|724407.5|725391.5|724391.5|23
1623918580000|2021-06-17 08:29:40|725399.9|724399.9|725236.8|724236.8|725731.5|724402.9|725231.1|723722|34
1623918590000|2021-06-17 08:29:50|725733.6|723733.6|725181.7|724181.7|725748.7|724241.5|725173.5|723708.5|37
1623918600000|2021-06-17 08:30:00|725171.2|724171.2|725650.9|723650.9|725675.5|724174.1|725152.5|723650.9|36
1623918610000|2021-06-17 08:30:10|725652|723652|725124.7|724124.7|725658.3|724144.5|725120.5|723631.5|29
1623918620000|2021-06-17 08:30:20|725124.2|724124.2|725686|723686|725692.6|724131.6|725123.9|723652.1|30
1623918630000|2021-06-17 08:30:30|725682.8|723682.8|725676|723676|725698.4|723698.4|725665.8|723665.8|33
1623918640000|2021-06-17 08:30:40|725192.5|724192.5|725197.3|724197.3|725198.8|724198.8|725166.6|724166.6|23
1623918650000|2021-06-17 08:30:50|725195|724195|725280.6|724280.6|725728.4|724294.5|725195|723696|30
1623918660000|2021-06-17 08:31:00|725279.8|724279.8|725292.4|724292.4|725303.5|724303.5|725273.3|724273.3|23
1623918670000|2021-06-17 08:31:10|725292.7|724292.7|725457.7|724457.7|725464|724464|725292.7|724292.7|29
1623918680000|2021-06-17 08:31:20|725958.4|723958.4|725965|723965|725972|724471.7|725438.1|723948|28
1623918690000|2021-06-17 08:31:30|725953|723953|725915.5|723915.5|725959.9|724418.6|725412.1|723913.9|28
1623918700000|2021-06-17 08:31:40|725922.3|723922.3|725942.5|723942.5|725942.5|724422.5|725356.3|723857.1|36
1623918710000|2021-06-17 08:31:50|725945.1|723945.1|725949.5|723949.5|725983.4|723983.4|725936.7|723936.7|27
1623918720000|2021-06-17 08:32:00|725468.2|724468.2|725975|723975|725992.3|724468.2|725468.2|723944.5|35
1623918730000|2021-06-17 08:32:10|725976.2|723976.2|725996.4|723996.4|726002.5|724495.4|725483|723976.2|23
1623918740000|2021-06-17 08:32:20|726002.3|724002.3|726018.3|724018.3|726027|724540.9|725466|723966|26
1623918750000|2021-06-17 08:32:30|726018.6|724018.6|725402.7|724402.7|726018.6|724512.6|725402.7|723902.8|37
1623918760000|2021-06-17 08:32:40|725403.6|724403.6|725402.1|724402.1|725406.8|724406.8|725387.4|724387.4|28
1623918770000|2021-06-17 08:32:50|725402.6|724402.6|725433.2|724433.2|725439.3|724439.3|725402.6|724402.6|28
1623918780000|2021-06-17 08:33:00|725431.4|724431.4|725431.3|724431.3|725436.6|724436.6|725419.9|724419.9|17
1623918790000|2021-06-17 08:33:10|725429.2|724429.2|725427.6|724427.6|725464.4|724464.4|725419.9|724419.9|27
1623918800000|2021-06-17 08:33:20|725422.8|724422.8|725425.3|724425.3|725438.2|724438.2|725401.2|724401.2|26
1623918810000|2021-06-17 08:33:30|725424.5|724424.5|725407.6|724407.6|725424.6|724424.6|725404.6|724404.6|22
1623918820000|2021-06-17 08:33:40|725407.3|724407.3|725419.8|724419.8|725924.7|724422.4|725363.7|723916.5|29
1623918830000|2021-06-17 08:33:50|725416.5|724416.5|725414.5|724414.5|725921.1|724424.6|725404.6|723921.1|10
1623918840000|2021-06-17 08:34:00|725405.8|724405.8|725404.3|724404.3|725407.6|724407.6|725378|724378|30
1623918850000|2021-06-17 08:34:10|725402.4|724402.4|725402.7|724402.7|725425.9|724425.9|725399.6|724399.6|31
1623918860000|2021-06-17 08:34:20|725402.4|724402.4|725506.3|724506.3|725509|724509|725391|724391|31
1623918870000|2021-06-17 08:34:30|725502.6|724502.6|726005.2|724005.2|726018|724523|725497.2|724004|31
1623918880000|2021-06-17 08:34:40|726004.7|724004.7|725469.3|724469.3|726012.4|724506.7|725469|724004.7|28
1623918890000|2021-06-17 08:34:50|725467.3|724467.3|725469.4|724469.4|726006.4|724515.3|725456.4|723977|32
1623918900000|2021-06-17 08:35:00|725469.3|724469.3|725496.1|724496.1|725996|724497.8|725463.8|723982.4|28
1623918910000|2021-06-17 08:35:10|725502|724502|725497.4|724497.4|725518.6|724518.6|725483.7|724483.7|35
1623918920000|2021-06-17 08:35:20|725497.1|724497.1|725489.5|724489.5|725522.2|724522.2|725489.5|724489.5|27
1623918930000|2021-06-17 08:35:30|725487.5|724487.5|725568.7|724568.7|725579|724579|725484.8|724484.8|30
1623918940000|2021-06-17 08:35:40|725571.3|724571.3|725583.8|724583.8|725605.5|724605.5|725557.6|724557.6|26
1623918950000|2021-06-17 08:35:50|725584.2|724584.2|725614.5|724614.5|725614.5|724614.5|725580.5|724580.5|32
1623918960000|2021-06-17 08:36:00|725614.9|724614.9|725605|724605|725704.5|724704.5|725595.5|724595.5|32
1623918970000|2021-06-17 08:36:10|725605.4|724605.4|725622.6|724622.6|725628.2|724628.2|725585|724585|26
1623918980000|2021-06-17 08:36:20|726132.5|724132.5|725575|724575|726132.5|724616.5|725553.9|724132.5|35
1623918990000|2021-06-17 08:36:30|725574.5|724574.5|725644.4|724644.4|725654|724654|725574.5|724574.5|31
1623919000000|2021-06-17 08:36:40|725645.4|724645.4|725711.8|724711.8|725722.5|724722.5|725639.3|724639.3|33
1623919010000|2021-06-17 08:36:50|725665.5|724665.5|725698.4|724698.4|725698.4|724698.4|725632.4|724632.4|31
1623919020000|2021-06-17 08:37:00|725647.8|724647.8|725636.7|724636.7|726130.9|724660.5|725582.1|724130.9|28
1623919030000|2021-06-17 08:37:10|725640.9|724640.9|725608|724608|725640.9|724640.9|725602.5|724602.5|29
1623919040000|2021-06-17 08:37:20|725607.2|724607.2|725628.3|724628.3|725628.3|724628.3|725600.5|724600.5|26
1623919050000|2021-06-17 08:37:30|725635.2|724635.2|725637.7|724637.7|725637.8|724637.8|725592.9|724592.9|25
1623919060000|2021-06-17 08:37:40|725637.4|724637.4|725642.8|724642.8|725645.3|724645.3|725629.3|724629.3|17
1623919070000|2021-06-17 08:37:50|725615.4|724615.4|725604.6|724604.6|725615.4|724615.4|725603|724603|24
1623919080000|2021-06-17 08:38:00|725604.1|724604.1|725639.6|724639.6|725648.1|724648.1|725581.5|724581.5|31
1623919090000|2021-06-17 08:38:10|725636.4|724636.4|725648|724648|725648.8|724648.8|725625.9|724625.9|31
1623919100000|2021-06-17 08:38:20|725649.4|724649.4|725653.6|724653.6|725661.8|724661.8|725608.2|724608.2|33
1623919110000|2021-06-17 08:38:30|725641.9|724641.9|725625|724625|725641.9|724641.9|725624.1|724624.1|26
1623919120000|2021-06-17 08:38:40|725637.1|724637.1|725563.3|724563.3|725684|724684|725559.9|724559.9|31
1623919130000|2021-06-17 08:38:50|725563.4|724563.4|725581|724581|726104|724606.9|725563.4|724098.7|31
1623919140000|2021-06-17 08:39:00|725589.6|724589.6|725693.4|724693.4|726133.3|724693.4|725582.8|724131.9|31
1623919150000|2021-06-17 08:39:10|725683.7|724683.7|725586.1|724586.1|725683.7|724683.7|725548|724548|37
1623919160000|2021-06-17 08:39:20|725594|724594|725640.9|724640.9|725646.5|724646.5|725594|724594|36
1623919170000|2021-06-17 08:39:30|725624.5|724624.5|725643.6|724643.6|725674.6|724674.6|725622.1|724622.1|27
1623919180000|2021-06-17 08:39:40|725644.9|724644.9|725622.5|724622.5|726172|724674|725608.5|724172|34
1623919190000|2021-06-17 08:39:50|725616.6|724616.6|725505.8|724505.8|726033.5|724631|725498.2|724004.3|33
1623919200000|2021-06-17 08:40:00|725509.1|724509.1|725629.4|724629.4|726038.7|724643|725498.1|724038.7|32
1623919210000|2021-06-17 08:40:10|725659.7|724659.7|725681.9|724681.9|726171|724687|725628.8|724171|34
1623919220000|2021-06-17 08:40:20|725688|724688|725707.9|724707.9|725713.9|724713.9|725688|724688|26
1623919230000|2021-06-17 08:40:30|725697|724697|725697.4|724697.4|726163.4|724718.1|725651.9|724163.4|30
1623919240000|2021-06-17 08:40:40|725697.9|724697.9|725727.7|724727.7|725727.7|724727.7|725691|724691|28
1623919250000|2021-06-17 08:40:50|725727.2|724727.2|725719.6|724719.6|725728.8|724728.8|725708.6|724708.6|17
1623919260000|2021-06-17 08:41:00|725715.8|724715.8|725734|724734|726228.3|724737.7|725671.9|724187.5|33
1623919270000|2021-06-17 08:41:10|725735.5|724735.5|725674.1|724674.1|726174.9|724739.5|725655.5|724152.9|34
1623919280000|2021-06-17 08:41:20|725673.6|724673.6|726473|724473|726473|724988.3|725667.2|724169.8|33
1623919290000|2021-06-17 08:41:30|725954.8|724954.8|725989.2|724989.2|726471.3|724989.2|725948.6|724458.3|31
1623919300000|2021-06-17 08:41:40|725986.2|724986.2|725942|724942|726366|724986.2|725849.3|724361.9|36
1623919310000|2021-06-17 08:41:50|725936.7|724936.7|725854.1|724854.1|726362.1|724936.8|725764|724287.2|30
1623919320000|2021-06-17 08:42:00|725839.5|724839.5|725656.4|724656.4|726260.6|724839.5|725656.4|724257.6|37
1623919330000|2021-06-17 08:42:10|725661.8|724661.8|726140.3|724140.3|726151|724678|725643.8|724136.1|36
1623919340000|2021-06-17 08:42:20|726128.2|724128.2|726159.3|724159.3|726179.5|724179.5|726123.2|724123.2|32
1623919350000|2021-06-17 08:42:30|726163.6|724163.6|726184.8|724184.8|726191.2|724191.2|726142.6|724142.6|36
1623919360000|2021-06-17 08:42:40|726184.4|724184.4|726187.2|724187.2|726263.1|724263.1|726184.4|724184.4|32
1623919370000|2021-06-17 08:42:50|726173|724173|726225|724225|726235.2|724672.4|725669.1|724153.9|34
1623919380000|2021-06-17 08:43:00|726227.1|724227.1|725713.6|724713.6|726227.1|724713.6|725643.7|724148.6|33
1623919390000|2021-06-17 08:43:10|725704.5|724704.5|725669.6|724669.6|726186|724723|725669.6|724166.4|29
1623919400000|2021-06-17 08:43:20|725668.7|724668.7|726111|724111|726116.9|724673.1|725559.2|724080.2|33
1623919410000|2021-06-17 08:43:30|726103.9|724103.9|726151.6|724151.6|726161|724161|726100.7|724100.7|32
1623919420000|2021-06-17 08:43:40|726152.6|724152.6|726210.8|724210.8|726211.4|724211.4|726149.5|724149.5|33
1623919430000|2021-06-17 08:43:50|726212.3|724212.3|726191.3|724191.3|726212.3|724212.3|726190.9|724190.9|30
1623919440000|2021-06-17 08:44:00|725686.5|724686.5|725712.7|724712.7|726211.3|724712.7|725662.6|724172.3|33
1623919450000|2021-06-17 08:44:10|725713.9|724713.9|725742.1|724742.1|726257|724746.6|725676.4|724163.7|35
1623919460000|2021-06-17 08:44:20|725741|724741|725656.7|724656.7|725741|724741|725583.9|724583.9|31
1623919470000|2021-06-17 08:44:30|725659.8|724659.8|725677|724677|726167|724677|725617.4|724111.7|28
1623919480000|2021-06-17 08:44:40|725655.9|724655.9|725718.7|724718.7|726202.7|724736|725632.2|724202.7|34
1623919490000|2021-06-17 08:44:50|725720.7|724720.7|725706.2|724706.2|725740.5|724740.5|725704.7|724704.7|25
1623919500000|2021-06-17 08:45:00|725701.8|724701.8|725731.8|724731.8|726253.1|724750.1|725697.3|724211.4|35
1623919510000|2021-06-17 08:45:10|725738.1|724738.1|725774|724774|725782|724782|725731.4|724731.4|29
1623919520000|2021-06-17 08:45:20|725773.9|724773.9|725794.8|724794.8|726302|724835.4|725773.9|724300.5|34
1623919530000|2021-06-17 08:45:30|725788.1|724788.1|725786.1|724786.1|725806.3|724806.3|725768.2|724768.2|30
1623919540000|2021-06-17 08:45:40|725785.3|724785.3|726436.9|724436.9|726436.9|724901.3|725781.6|724436.9|31
1623919550000|2021-06-17 08:45:50|725940.6|724940.6|725792.5|724792.5|726437.2|724940.6|725765.4|724413.6|34
1623919560000|2021-06-17 08:46:00|725789.4|724789.4|725884.2|724884.2|726398.1|724897.7|725781.5|724370.2|36
1623919570000|2021-06-17 08:46:10|725877.7|724877.7|725916.3|724916.3|726418.3|724922.1|725869.9|724361.5|31
1623919580000|2021-06-17 08:46:20|725911.6|724911.6|726543.5|724543.5|726543.5|725028.9|725911.6|724538.9|31
1623919590000|2021-06-17 08:46:30|726034.5|725034.5|726479.3|724479.3|726532.4|725035.9|725976.4|724467.9|35
1623919600000|2021-06-17 08:46:40|725978.6|724978.6|725984.7|724984.7|726496.1|724993|725961|724459.6|32
1623919610000|2021-06-17 08:46:50|725970.3|724970.3|725988.9|724988.9|726524.1|725014.2|725970.3|724467.8|35
1623919620000|2021-06-17 08:47:00|725966.8|724966.8|726036.5|725036.5|726560.9|725041.4|725959.6|724481.1|36
1623919630000|2021-06-17 08:47:10|726043.4|725043.4|726646.1|724646.1|726679.3|725169.7|726021.8|724637.9|36
1623919640000|2021-06-17 08:47:20|726642.2|724642.2|726619.1|724619.1|726673|725184.9|726115.8|724619.1|34
1623919650000|2021-06-17 08:47:30|726118|725118|726621.7|724621.7|726631|725136.6|726110.9|724621.7|31
1623919660000|2021-06-17 08:47:40|726622.1|724622.1|726110.1|725110.1|726631.1|725132.3|726097.6|724609.7|37
1623919670000|2021-06-17 08:47:50|726115.3|725115.3|726203.5|725203.5|726646.1|725253.5|726115.3|724624.3|34
1623919680000|2021-06-17 08:48:00|726209.5|725209.5|726217.7|725217.7|726898.1|725405.8|726209.5|724737.9|39
1623919690000|2021-06-17 08:48:10|726231.9|725231.9|726177.5|725177.5|726722|725242.7|726177.5|724715.1|40
1623919700000|2021-06-17 08:48:20|726180|725180|726123.2|725123.2|726673.6|725180|726119.6|724670.2|35
1623919710000|2021-06-17 08:48:30|726110.4|725110.4|726133.8|725133.8|726155.2|725155.2|726105.1|725105.1|34
1623919720000|2021-06-17 08:48:40|726130|725130|726050.5|725050.5|726139.1|725139.1|726043.4|725043.4|38
1623919730000|2021-06-17 08:48:50|726084.4|725084.4|726672.7|724672.7|726672.7|725138.7|726084.4|724616.2|32
1623919740000|2021-06-17 08:49:00|726665.2|724665.2|726184.3|725184.3|726665.2|725192.4|726154.2|724630.2|31
1623919750000|2021-06-17 08:49:10|726187.1|725187.1|726747.6|724747.6|726747.6|725264.1|726160.7|724663.1|38
1623919760000|2021-06-17 08:49:20|726734.4|724734.4|726165.3|725165.3|726742.7|725261.8|726165.3|724697|35
1623919770000|2021-06-17 08:49:30|726158.8|725158.8|726132.5|725132.5|726650.9|725158.8|726114.9|724623.3|40
1623919780000|2021-06-17 08:49:40|726131.6|725131.6|726058.6|725058.6|726150.2|725150.2|726058.6|725058.6|36
1623919790000|2021-06-17 08:49:50|726056.5|725056.5|726520.6|724520.6|726522.5|725070.3|726024.3|724519.6|35
1623919800000|2021-06-17 08:50:00|726527.9|724527.9|726101|725101|726603.6|725103.6|726013.1|724518|37
1623919810000|2021-06-17 08:50:10|726101.7|725101.7|726112.8|725112.8|726122.4|725122.4|726092.1|725092.1|36
1623919820000|2021-06-17 08:50:20|726108.6|725108.6|726112.1|725112.1|726593.8|725149.7|726094.6|724590|38
1623919830000|2021-06-17 08:50:30|726109|725109|726119|725119|726127.5|725127.5|726099|725099|31
1623919840000|2021-06-17 08:50:40|726115.7|725115.7|726077.5|725077.5|726571.1|725143.4|726064|724571.1|33
1623919850000|2021-06-17 08:50:50|726080.4|725080.4|726084.5|725084.5|726142.9|725142.9|726073.9|725073.9|31
1623919860000|2021-06-17 08:51:00|726092.7|725092.7|726121.8|725121.8|726166.5|725166.5|726075.3|725075.3|36
1623919870000|2021-06-17 08:51:10|726131.3|725131.3|726237.1|725237.1|726910.2|725395.8|726131.3|724764.1|39
1623919880000|2021-06-17 08:51:20|726227.2|725227.2|726214.6|725214.6|726769.4|725270.6|726212.7|724697.2|37
1623919890000|2021-06-17 08:51:30|726205|725205|726174.1|725174.1|726205|725205|726165|725165|28
1623919900000|2021-06-17 08:51:40|726170|725170|726129.2|725129.2|726665.2|725170|726119|724657.9|33
1623919910000|2021-06-17 08:51:50|726127.6|725127.6|726226.8|725226.8|726721.4|725254.4|726127.6|724694.3|37
1623919920000|2021-06-17 08:52:00|726182.6|725182.6|726818.9|724818.9|726826.8|725307.6|726182.6|724709.8|39
1623919930000|2021-06-17 08:52:10|726814.4|724814.4|726268.9|725268.9|726814.4|725320.4|726231.4|724752.5|35
1623919940000|2021-06-17 08:52:20|726270.2|725270.2|726367.6|725367.6|726796.5|725379.8|726269.7|724796.5|33
1623919950000|2021-06-17 08:52:30|726370.7|725370.7|726373.8|725373.8|726892.8|725387.2|726339.4|724852.9|34
1623919960000|2021-06-17 08:52:40|726377.5|725377.5|726865.3|724865.3|726882.4|725383.5|726345.4|724850.4|39
1623919970000|2021-06-17 08:52:50|726855.8|724855.8|726362.5|725362.5|726898.9|725400.1|726356.6|724855.8|37
1623919980000|2021-06-17 08:53:00|726362.2|725362.2|726404.5|725404.5|726927.1|725425.7|726362.1|724840.3|34
1623919990000|2021-06-17 08:53:10|726410.5|725410.5|726443.5|725443.5|726927.3|725468.4|726409|724927.3|33
1623920000000|2021-06-17 08:53:20|726446.1|725446.1|726428.3|725428.3|726937.6|725446.1|726401.2|724908.6|29
1623920010000|2021-06-17 08:53:30|726427.4|725427.4|726589.7|725589.7|726625.5|725625.5|726376.8|725376.8|37
1623920020000|2021-06-17 08:53:40|726596.1|725596.1|726586|725586|727092.4|725606.5|726575.2|725089.9|38
1623920030000|2021-06-17 08:53:50|726574.1|725574.1|726570.4|725570.4|727073.6|725587.9|726542.6|725063.4|34
1623920040000|2021-06-17 08:54:00|726572.1|725572.1|726636.9|725636.9|726644.8|725644.8|726572.1|725572.1|37
1623920050000|2021-06-17 08:54:10|726613.3|725613.3|726680.3|725680.3|726717.6|725717.6|726603.8|725603.8|39
1623920060000|2021-06-17 08:54:20|726682.6|725682.6|726797.2|725797.2|726797.2|725797.2|726657.5|725657.5|35
1623920070000|2021-06-17 08:54:30|726798.2|725798.2|726792.6|725792.6|727314.7|725829.4|726767.2|725283.2|40
1623920080000|2021-06-17 08:54:40|726790.6|725790.6|727357|725357|727384|725883.2|726746.1|725279.3|37
1623920090000|2021-06-17 08:54:50|727359.1|725359.1|726853.8|725853.8|727359.1|725886.3|726817.8|725293.5|34
1623920100000|2021-06-17 08:55:00|726858.4|725858.4|726884.6|725884.6|727376.5|725908.7|726858.4|725359|37
1623920110000|2021-06-17 08:55:10|726884.9|725884.9|726889.3|725889.3|727481|725982.2|726884.9|725417.5|35
1623920120000|2021-06-17 08:55:20|726908.9|725908.9|726828|725828|727452.9|725949.8|726806.1|725322.7|36
1623920130000|2021-06-17 08:55:30|726829.6|725829.6|727124.6|725124.6|727303.5|725829.6|726615.1|725124.6|38
1623920140000|2021-06-17 08:55:40|727114.8|725114.8|726666.8|725666.8|727181.3|725695|726615.4|725111|34
1623920150000|2021-06-17 08:55:50|727158.9|725158.9|727165.3|725165.3|727166.6|725665.4|726599.3|725117.9|37
1623920160000|2021-06-17 08:56:00|727168.3|725168.3|727081.4|725081.4|727184.6|725669|726562.3|725080|32
1623920170000|2021-06-17 08:56:10|727072.9|725072.9|726580|725580|727094.8|725585|726555|725068.5|31
1623920180000|2021-06-17 08:56:20|726579.3|725579.3|726419.2|725419.2|726953.7|725580.5|726417.3|724920.9|32
1623920190000|2021-06-17 08:56:30|726417.5|725417.5|726792|724792|726924.2|725430.1|726321.6|724792|39
1623920200000|2021-06-17 08:56:40|726785.4|724785.4|726927.9|724927.9|726942.3|725419.6|726271.1|724763.7|40
1623920210000|2021-06-17 08:56:50|726927.5|724927.5|726449|725449|726943.9|725450.1|726426|724927.5|29
1623920220000|2021-06-17 08:57:00|726449.6|725449.6|727053.8|725053.8|727060.9|725550.5|726449.6|725032.9|39
1623920230000|2021-06-17 08:57:10|727055|725055|727027.9|725027.9|727057|725057|727022.8|725022.8|33
1623920240000|2021-06-17 08:57:20|727029|725029|726481.9|725481.9|727038.3|725527.6|726455.5|724966.1|30
1623920250000|2021-06-17 08:57:30|726979.6|724979.6|726363.2|725363.2|726995|725484.3|726363.2|724943.8|33
1623920260000|2021-06-17 08:57:40|726356|725356|727010.7|725010.7|727032.7|725522.5|726355.9|724843.1|37
1623920270000|2021-06-17 08:57:50|727022.2|725022.2|726560.3|725560.3|727101.2|725616.3|726560.3|725020.3|33
1623920280000|2021-06-17 08:58:00|727093.5|725093.5|726466.2|725466.2|727096.5|725516.6|726457.3|724945.2|28
1623920290000|2021-06-17 08:58:10|726477.3|725477.3|726962.9|724962.9|726988|725477.3|726452.3|724932.2|27
1623920300000|2021-06-17 08:58:20|726471|725471|726913.2|724913.2|726980.7|725471|726410.8|724900.5|24
1623920310000|2021-06-17 08:58:30|726910.9|724910.9|726451.3|725451.3|726962|725479.9|726429|724885.1|32
1623920320000|2021-06-17 08:58:40|726467.9|725467.9|726510.1|725510.1|727010.8|725534.7|726455|724980.4|24
1623920330000|2021-06-17 08:58:50|726491.7|725491.7|726589|725589|727055|725615|726491.7|725007.8|31
1623920340000|2021-06-17 08:59:00|726615.8|725615.8|726586.3|725586.3|727176.8|725640.2|726586.3|725105.1|35
1623920350000|2021-06-17 08:59:10|726585.7|725585.7|727074.7|725074.7|727145.4|725606.1|726561|725074.7|31
1623920360000|2021-06-17 08:59:20|727076.5|725076.5|727110.7|725110.7|727117.5|725606.7|726549.7|725065.1|26
1623920370000|2021-06-17 08:59:30|727130.3|725130.3|727073.2|725073.2|727147.5|725588.4|726560.9|725061.6|21
1623920380000|2021-06-17 08:59:40|727068|725068|727153|725153|727173|725635.4|726587.2|725066.1|20
1623920390000|2021-06-17 08:59:50|727124|725124|727133.2|725133.2|727165|725165|727124|725124|26
1623920400000|2021-06-17 09:00:00|727126|725126|726616.5|725616.5|727144.4|725639.1|726577.5|725115.1|27
1623920410000|2021-06-17 09:00:10|727095.8|725095.8|726973.5|724973.5|727104.7|725612.3|726463.1|724960.2|22
1623920420000|2021-06-17 09:00:20|726971.6|724971.6|726995.5|724995.5|727004.7|725485.6|726448|724923.8|32
1623920430000|2021-06-17 09:00:30|726966.1|724966.1|726976.9|724976.9|726991.9|725492.8|726467.8|724954.9|32
1623920440000|2021-06-17 09:00:40|726973.1|724973.1|726450.3|725450.3|726977.3|725481.9|726450.3|724934|29
1623920450000|2021-06-17 09:00:50|726927.9|724927.9|726864.3|724864.3|726969.6|725370.9|726339.8|724805.3|37
1623920460000|2021-06-17 09:01:00|726855.7|724855.7|726789.3|724789.3|726869.5|725361.5|726313|724789.3|39
1623920470000|2021-06-17 09:01:10|726805.1|724805.1|726616|724616|726809.2|725277.4|726257.5|724615.4|35
1623920480000|2021-06-17 09:01:20|726626.3|724626.3|726414.1|724414.1|726636.5|724636.5|726414.1|724414.1|35
1623920490000|2021-06-17 09:01:30|726423.2|724423.2|726284.6|724284.6|726457|724864|725785.2|724284.6|33
1623920500000|2021-06-17 09:01:40|725787.2|724787.2|726548.6|724548.6|726585.1|724787.2|725787.2|724250.8|36
1623920510000|2021-06-17 09:01:50|726561.9|724561.9|726615.6|724615.6|726629.3|724629.3|726561.9|724561.9|37
1623920520000|2021-06-17 09:02:00|726600|724600|726543|724543|726614|724614|726513.3|724513.3|29
1623920530000|2021-06-17 09:02:10|726542.1|724542.1|726445.6|724445.6|726542.1|724992.8|725992.8|724410.5|31
1623920540000|2021-06-17 09:02:20|726422.8|724422.8|726525.5|724525.5|726527.4|724527.4|726422.8|724422.8|27
1623920550000|2021-06-17 09:02:30|726490.9|724490.9|726534.1|724534.1|726552.6|725021|726021|724486.4|33
1623920560000|2021-06-17 09:02:40|726518|724518|726546.6|724546.6|726547.9|725024.2|726024.2|724446.3|34
1623920570000|2021-06-17 09:02:50|726547.3|724547.3|726537.5|724537.5|726549.4|724549.4|726525.4|724525.4|27
1623920580000|2021-06-17 09:03:00|726554.8|724554.8|726627.9|724627.9|726627.9|724627.9|726535|724535|38
1623920590000|2021-06-17 09:03:10|726634.7|724634.7|726625.8|724625.8|726646.9|724646.9|726594|724594|36
1623920600000|2021-06-17 09:03:20|726626|724626|726682.8|724682.8|726682.8|724682.8|726615.9|724615.9|37
1623920610000|2021-06-17 09:03:30|726686.1|724686.1|726708.2|724708.2|726708.2|724708.2|726656.2|724656.2|34
1623920620000|2021-06-17 09:03:40|726711.2|724711.2|726767.6|724767.6|726799.7|725284.4|726284.4|724710.4|39
1623920630000|2021-06-17 09:03:50|726794.2|724794.2|726748.3|724748.3|726830.3|725327|726327|724701.8|39
1623920640000|2021-06-17 09:04:00|726730.9|724730.9|726720.7|724720.7|726734.6|725238.6|726207.7|724708.8|30
1623920650000|2021-06-17 09:04:10|726720.5|724720.5|726222|725222|726724.7|725231.2|726220.1|724719.5|22
1623920660000|2021-06-17 09:04:20|726218.3|725218.3|726221.4|725221.4|726722.5|725228.7|726218.3|724700.5|27
1623920670000|2021-06-17 09:04:30|726222.6|725222.6|726752.9|724752.9|726796.5|725267.9|726221.6|724723.8|29
1623920680000|2021-06-17 09:04:40|726743.9|724743.9|726827.7|724827.7|726830.4|725270.9|726253.2|724741|33
1623920690000|2021-06-17 09:04:50|726838.7|724838.7|726289.1|725289.1|726847.7|725349.1|726289.1|724825.5|38
1623920700000|2021-06-17 09:05:00|726278.4|725278.4|726330.5|725330.5|726886.2|725340.3|726272.7|724810.2|31
1623920710000|2021-06-17 09:05:10|726337.3|725337.3|726409.2|725409.2|726876|725416.7|726328.6|724834.1|35
1623920720000|2021-06-17 09:05:20|726402.3|725402.3|726378.2|725378.2|726870.7|725402.3|726336.1|724835.8|36
1623920730000|2021-06-17 09:05:30|726377.3|725377.3|726419.9|725419.9|726901.8|725427.4|726369.6|724861.4|29
1623920740000|2021-06-17 09:05:40|726419.7|725419.7|726442.7|725442.7|726996.2|725514|726408.7|724913.4|31
1623920750000|2021-06-17 09:05:50|726441|725441|726380|725380|726887.7|725441|726365.2|724852.4|33
1623920760000|2021-06-17 09:06:00|726364.2|725364.2|726345.7|725345.7|726367.1|725367.1|726325.2|725325.2|30
1623920770000|2021-06-17 09:06:10|726342.7|725342.7|726353.7|725353.7|726888.7|725403.4|726310|724815.5|38
1623920780000|2021-06-17 09:06:20|726358.4|725358.4|726835.1|724835.1|726886.2|725382.4|726339.4|724835.1|32
1623920790000|2021-06-17 09:06:30|726335.2|725335.2|726311.6|725311.6|726840|725345|726311.6|724821.7|33
1623920800000|2021-06-17 09:06:40|726322.5|725322.5|726365.1|725365.1|726936.7|725472.7|726322.5|724864.8|38
1623920810000|2021-06-17 09:06:50|726370.6|725370.6|726478.5|725478.5|726869.8|725483.6|726354.4|724869.8|34
1623920820000|2021-06-17 09:07:00|726463|725463|726445.8|725445.8|726939.8|725468.1|726427|724922|29
1623920830000|2021-06-17 09:07:10|726434.7|725434.7|726313.9|725313.9|726935.9|725455.2|726298.9|724846.6|33
1623920840000|2021-06-17 09:07:20|726808.7|724808.7|726303.1|725303.1|726842.9|725344.7|726292.3|724805.4|35
1623920850000|2021-06-17 09:07:30|726308.1|725308.1|726283|725283|726781.2|725308.1|726266.1|724768.7|30
1623920860000|2021-06-17 09:07:40|726280.6|725280.6|726269.2|725269.2|726296.4|725296.4|726262.8|725262.8|25
1623920870000|2021-06-17 09:07:50|726268.3|725268.3|726290.3|725290.3|726814.9|725312.6|726265.6|724803.9|22
1623920880000|2021-06-17 09:08:00|726285.4|725285.4|726328.8|725328.8|726356.7|725356.7|726261.9|725261.9|34
1623920890000|2021-06-17 09:08:10|726330.5|725330.5|726282.9|725282.9|726347.3|725347.3|726282.9|725282.9|27
1623920900000|2021-06-17 09:08:20|726283.6|725283.6|726259.4|725259.4|726338.8|725338.8|726259.4|725259.4|26
1623920910000|2021-06-17 09:08:30|726250.5|725250.5|726257.9|725257.9|726257.9|725257.9|726250.5|725250.5|17
1623920920000|2021-06-17 09:08:40|726257.2|725257.2|726749.6|724749.6|726752.8|725285.9|726250.1|724734.3|24
1623920930000|2021-06-17 09:08:50|726745.4|724745.4|726282.8|725282.8|726780.2|725287.3|726264.8|724745.4|27
1623920940000|2021-06-17 09:09:00|726274.4|725274.4|726239.3|725239.3|726769.6|725278.6|726194.3|724714.2|29
1623920950000|2021-06-17 09:09:10|726237.9|725237.9|726236.7|725236.7|726748.5|725248.7|726208|724715.7|31
1623920960000|2021-06-17 09:09:20|726242.7|725242.7|726697.4|724697.4|726753.5|725245.5|726165.9|724672.8|29
1623920970000|2021-06-17 09:09:30|726693.8|724693.8|726679|724679|726693.8|724693.8|726666.5|724666.5|30
1623920980000|2021-06-17 09:09:40|726678.7|724678.7|726172.4|725172.4|726713.1|725173.9|726172.4|724666.2|25
1623920990000|2021-06-17 09:09:50|726172.9|725172.9|726216.7|725216.7|726720.4|725216.7|726172.9|724695.5|15
1623921000000|2021-06-17 09:10:00|726230|725230|726238.1|725238.1|726771|725246.4|726216.1|724737.3|27
1623921010000|2021-06-17 09:10:10|726237.6|725237.6|726759.4|724759.4|726774.5|725259.9|726237.6|724756.7|21
1623921020000|2021-06-17 09:10:20|726755|724755|726788.6|724788.6|726795|725275.5|726275.5|724754.6|21
1623921030000|2021-06-17 09:10:30|726787.5|724787.5|726266.8|725266.8|726797.8|725280|726262.7|724777|29
1623921040000|2021-06-17 09:10:40|726267.3|725267.3|726214|725214|726753.6|725267.8|726207.5|724717.1|31
1623921050000|2021-06-17 09:10:50|726212.7|725212.7|726763.7|724763.7|726763.7|725269.8|726208.9|724696|27
1623921060000|2021-06-17 09:11:00|726223.7|725223.7|726239.2|725239.2|726743.3|725246.6|726223.7|724734.5|29
1623921070000|2021-06-17 09:11:10|726237.2|725237.2|726721|724721|726753.6|725240.1|726196.5|724697.1|29
1623921080000|2021-06-17 09:11:20|726221.4|725221.4|726261.8|725261.8|726714|725261.8|726201.4|724701.3|32
1623921090000|2021-06-17 09:11:30|726761.2|724761.2|726891.7|724891.7|726891.7|725374.3|726255.8|724756.9|33
1623921100000|2021-06-17 09:11:40|726899.5|724899.5|726338.7|725338.7|726959.8|725364.4|726334.6|724837.8|30
1623921110000|2021-06-17 09:11:50|726345.2|725345.2|726938.2|724938.2|726938.2|725403.9|726341.8|724851.4|33
1623921120000|2021-06-17 09:12:00|726916.2|724916.2|726867.2|724867.2|726929.3|725405.3|726405.3|724847.7|32
1623921130000|2021-06-17 09:12:10|726860.2|724860.2|726845.3|724845.3|726870|725354.2|726318.3|724835.6|31
1623921140000|2021-06-17 09:12:20|726843.6|724843.6|726779.7|724779.7|726880.1|725358.8|726270.3|724771.7|32
1623921150000|2021-06-17 09:12:30|726773|724773|726835.4|724835.4|726842.9|725294.1|726294.1|724773|31
1623921160000|2021-06-17 09:12:40|726829.9|724829.9|726822.1|724822.1|726834.1|725324.8|726299.1|724803.7|29
1623921170000|2021-06-17 09:12:50|726822|724822|726838.3|724838.3|726853.4|725325.4|726314.8|724816|22
1623921180000|2021-06-17 09:13:00|726858.9|724858.9|726398.1|725398.1|726897.8|725403|726378.9|724853.9|32
1623921190000|2021-06-17 09:13:10|726880.5|724880.5|726397.6|725397.6|726905.3|725409.4|726378.1|724878.3|26
1623921200000|2021-06-17 09:13:20|726394.9|725394.9|726416.3|725416.3|726906|725416.6|726365.7|724869.4|18
1623921210000|2021-06-17 09:13:30|726419.8|725419.8|727003.7|725003.7|727003.7|725419.8|726397.2|724866|24
1623921220000|2021-06-17 09:13:40|726994.9|724994.9|727044.9|725044.9|727074.2|725572.9|726547|724994.9|33
1623921230000|2021-06-17 09:13:50|727042.5|725042.5|727032.2|725032.2|727101.7|725537.8|726511.5|725029.4|35
1623921240000|2021-06-17 09:14:00|727008.5|725008.5|726970|724970|727011.6|725011.6|726954.1|724954.1|28
1623921250000|2021-06-17 09:14:10|726973.4|724973.4|726994.5|724994.5|727009.3|725454.7|726454.7|724960.5|26
1623921260000|2021-06-17 09:14:20|726969.4|724969.4|726993.2|724993.2|727003.2|725471.7|726447.9|724959.5|34
1623921270000|2021-06-17 09:14:30|726999|724999|726471.3|725471.3|727022.4|725478.5|726471.3|724962.7|31
1623921280000|2021-06-17 09:14:40|726474.6|725474.6|727078.7|725078.7|727120.9|725608.1|726434.7|724949.3|40
1623921290000|2021-06-17 09:14:50|727098|725098|727114.9|725114.9|727118.5|725610.1|726570.8|725079.9|24
1623921300000|2021-06-17 09:15:00|727118.2|725118.2|727155.9|725155.9|727180|725706.2|726603.4|725099.1|31
1623921310000|2021-06-17 09:15:10|727146.7|725146.7|726617.2|725617.2|727146.9|725632.3|726599.1|725133.9|28
1623921320000|2021-06-17 09:15:20|727106.1|725106.1|726598.6|725598.6|727109.9|725613.2|726555.5|725054|33
1623921330000|2021-06-17 09:15:30|726593.1|725593.1|726610.6|725610.6|727142.2|725643.3|726587.9|725095.6|36
1623921340000|2021-06-17 09:15:40|726607.4|725607.4|727160.7|725160.7|727178.8|725623.7|726590.7|725105.5|34
1623921350000|2021-06-17 09:15:50|727156.1|725156.1|726641.6|725641.6|727163|725681.6|726638.9|725155.8|30
1623921360000|2021-06-17 09:16:00|726645.9|725645.9|726641.6|725641.6|727173.3|725653.2|726628.2|725131.6|30
1623921370000|2021-06-17 09:16:10|726641|725641|726601.4|725601.4|727152|725649.7|726595.7|725118.5|32
1623921380000|2021-06-17 09:16:20|726602.2|725602.2|726613.7|725613.7|727143.5|725646.9|726598.2|725139.5|22
1623921390000|2021-06-17 09:16:30|726622.3|725622.3|726599|725599|727102.7|725622.3|726576.5|725060.7|29
1623921400000|2021-06-17 09:16:40|726600.2|725600.2|727073.4|725073.4|727119.1|725600.2|726542|725051|29
1623921410000|2021-06-17 09:16:50|726587.8|725587.8|727039.3|725039.3|727109.3|725587.8|726544.1|725039.3|28
1623921420000|2021-06-17 09:17:00|727035.4|725035.4|727074.1|725074.1|727089.8|725089.8|727035.4|725035.4|29
1623921430000|2021-06-17 09:17:10|727073.2|725073.2|726506.8|725506.8|727073.2|725554.5|726506.8|725045.8|27
1623921440000|2021-06-17 09:17:20|726477.5|725477.5|727004|725004|727007.4|725508.1|726477.5|724967.1|29
1623921450000|2021-06-17 09:17:30|726979.2|724979.2|727051|725051|727079.1|725532.9|726532.9|724979.2|29
1623921460000|2021-06-17 09:17:40|727054.4|725054.4|726992.4|724992.4|727054.4|725054.4|726986.3|724986.3|26
1623921470000|2021-06-17 09:17:50|726991.7|724991.7|726982.5|724982.5|726998.4|724998.4|726982.5|724982.5|20
1623921480000|2021-06-17 09:18:00|726985.2|724985.2|726499.5|725499.5|726990.1|725499.5|726460.3|724964.6|24
1623921490000|2021-06-17 09:18:10|726494.9|725494.9|726562.4|725562.4|726994|725568.4|726491.1|724980.2|32
1623921500000|2021-06-17 09:18:20|726550.5|725550.5|726598.1|725598.1|727099.6|725600.8|726550.3|725099.6|29
1623921510000|2021-06-17 09:18:30|726587.9|725587.9|726499|725499|726592.5|725592.5|726479|725479|32
1623921520000|2021-06-17 09:18:40|726498|725498|726520.5|725520.5|726581.6|725581.6|726497.1|725497.1|31
1623921530000|2021-06-17 09:18:50|726519.4|725519.4|726663.4|725663.4|726663.4|725663.4|726512.3|725512.3|30
1623921540000|2021-06-17 09:19:00|726659.1|725659.1|726541.4|725541.4|726659.1|725659.1|726528.2|725528.2|37
1623921550000|2021-06-17 09:19:10|726538.1|725538.1|726541.6|725541.6|726572.3|725572.3|726524.2|725524.2|30
1623921560000|2021-06-17 09:19:20|726524.4|725524.4|726521.1|725521.1|726554.7|725554.7|726516.5|725516.5|34
1623921570000|2021-06-17 09:19:30|726523.7|725523.7|726521|725521|726537|725537|726506.9|725506.9|33
1623921580000|2021-06-17 09:19:40|726523.6|725523.6|726575|725575|726613.1|725613.1|726515.7|725515.7|32
1623921590000|2021-06-17 09:19:50|726578.5|725578.5|726539|725539|726578.5|725578.5|726505.9|725505.9|32
1623921600000|2021-06-17 09:20:00|726533|725533|726581.1|725581.1|726595.5|725595.5|726531.9|725531.9|27
1623921610000|2021-06-17 09:20:10|726581.9|725581.9|726598.5|725598.5|726616.5|725616.5|726571.5|725571.5|30
1623921620000|2021-06-17 09:20:20|726596|725596|726596.4|725596.4|726606.3|725606.3|726592.5|725592.5|24
1623921630000|2021-06-17 09:20:30|726597.6|725597.6|726671.5|725671.5|726679.2|725679.2|726592.8|725592.8|26
1623921640000|2021-06-17 09:20:40|726673.5|725673.5|726663.1|725663.1|726715|725715|726663.1|725663.1|24
1623921650000|2021-06-17 09:20:50|726676.5|725676.5|726641|725641|726680.6|725680.6|726613|725613|22
1623921660000|2021-06-17 09:21:00|726627.7|725627.7|726650|725650|726670|725670|726627.7|725627.7|27
1623921670000|2021-06-17 09:21:10|726651.3|725651.3|726541.3|725541.3|726683.6|725683.6|726533.6|725533.6|35
1623921680000|2021-06-17 09:21:20|726553.5|725553.5|726572.3|725572.3|726576.2|725576.2|726547.5|725547.5|23
1623921690000|2021-06-17 09:21:30|726572.9|725572.9|726596.6|725596.6|726611|725611|726559.2|725559.2|27
1623921700000|2021-06-17 09:21:40|726595.8|725595.8|726592.3|725592.3|726600|725600|726531.9|725531.9|36
1623921710000|2021-06-17 09:21:50|726596.4|725596.4|726605.6|725605.6|726623.4|725623.4|726584.7|725584.7|32
1623921720000|2021-06-17 09:22:00|726600.2|725600.2|727158|725158|727158|725651.9|726600.2|725158|31
1623921730000|2021-06-17 09:22:10|727125.3|725125.3|726552.4|725552.4|727125.3|725626.9|726546.9|725125.3|33
1623921740000|2021-06-17 09:22:20|726558.2|725558.2|726511.3|725511.3|726558.6|725558.6|726473.5|725473.5|30
1623921750000|2021-06-17 09:22:30|726510|725510|726532.6|725532.6|726547.3|725547.3|726477.6|725477.6|20
1623921760000|2021-06-17 09:22:40|726527|725527|726436.1|725436.1|726536|725536|726405.7|725405.7|32
1623921770000|2021-06-17 09:22:50|726438.1|725438.1|726518.5|725518.5|726518.5|725518.5|726427.5|725427.5|32
1623921780000|2021-06-17 09:23:00|726508.4|725508.4|726435.4|725435.4|726530.5|725530.5|726425.1|725425.1|28
1623921790000|2021-06-17 09:23:10|726428.3|725428.3|726429.2|725429.2|726492.5|725492.5|726418.8|725418.8|35
1623921800000|2021-06-17 09:23:20|726433.2|725433.2|726357.4|725357.4|726433.2|725433.2|726307.3|725307.3|27
1623921810000|2021-06-17 09:23:30|726849|724849|726237|725237|726863|725339.5|726212.8|724839.4|30
1623921820000|2021-06-17 09:23:40|726227.4|725227.4|726360.3|725360.3|726366.5|725366.5|726227.4|725227.4|29
1623921830000|2021-06-17 09:23:50|726361.6|725361.6|726290.7|725290.7|726385|725385|726279.4|725279.4|25
1623921840000|2021-06-17 09:24:00|726289.3|725289.3|726341.5|725341.5|726369.8|725369.8|726272.1|725272.1|27
1623921850000|2021-06-17 09:24:10|726338.8|725338.8|726313.3|725313.3|726349.5|725349.5|726309|725309|26
1623921860000|2021-06-17 09:24:20|726311.8|725311.8|726847.8|724847.8|726856.5|725361|726309.5|724847.5|15
1623921870000|2021-06-17 09:24:30|726850.3|724850.3|726424.6|725424.6|726853.9|725431|726351.2|724847.7|27
1623921880000|2021-06-17 09:24:40|726426.2|725426.2|726478.1|725478.1|726486.2|725486.2|726418.3|725418.3|27
1623921890000|2021-06-17 09:24:50|726471|725471|726560.5|725560.5|726587.6|725587.6|726440.3|725440.3|31
1623921900000|2021-06-17 09:25:00|726572|725572|726629.5|725629.5|726629.5|725629.5|726348.9|725348.9|38
1623921910000|2021-06-17 09:25:10|727133.2|725133.2|727099.5|725099.5|727133.2|725614.8|726527.1|725023.2|38
1623921920000|2021-06-17 09:25:20|727100.7|725100.7|727057.1|725057.1|727132.5|725642|726550|725040.2|37
1623921930000|2021-06-17 09:25:30|727088.7|725088.7|726683.4|725683.4|727192.9|725696.4|726579.8|725074.9|37
1623921940000|2021-06-17 09:25:40|726674|725674|727532.6|725532.6|727532.6|725878.5|726674|725184.5|36
1623921950000|2021-06-17 09:25:50|727531.7|725531.7|727544.6|725544.6|727563.5|725563.5|727428.3|725428.3|40
1623921960000|2021-06-17 09:26:00|727567.3|725567.3|727456|725456|727567.3|725968.5|726902.7|725399.5|38
1623921970000|2021-06-17 09:26:10|727462.8|725462.8|727436.5|725436.5|727553.4|726019.4|726912.3|725404.8|40
1623921980000|2021-06-17 09:26:20|727450.8|725450.8|727069|726069|727576.8|726085.5|726960.7|725427.5|37
1623921990000|2021-06-17 09:26:30|727077.2|726077.2|726984.4|725984.4|727607.5|726115|726968.8|725483.7|38
1623922000000|2021-06-17 09:26:40|726989.2|725989.2|727405.4|725405.4|727405.4|725993.8|726867.5|725358|39
1623922010000|2021-06-17 09:26:50|727418.1|725418.1|726795|725795|727456.4|725922.8|726766.5|725262.1|34
1623922020000|2021-06-17 09:27:00|726790.2|725790.2|726685.9|725685.9|727310.3|725807.6|726685.9|725186.5|40
1623922030000|2021-06-17 09:27:10|726687.6|725687.6|727072.4|725072.4|727229|725713.9|726581.1|725072.4|38
1623922040000|2021-06-17 09:27:20|727064.9|725064.9|726992.4|724992.4|727068.5|725558.4|726509.1|724982.3|34
1623922050000|2021-06-17 09:27:30|726980.6|724980.6|727026|725026|727061.2|725545.5|726478.7|724977.8|37
1623922060000|2021-06-17 09:27:40|726511.6|725511.6|727003.6|725003.6|727008.1|725524.8|726451|724928.6|34
1623922070000|2021-06-17 09:27:50|727001.6|725001.6|726501.1|725501.1|727001.6|725515.5|726436|724928|35
1623922080000|2021-06-17 09:28:00|726497.4|725497.4|726573.6|725573.6|727025|725573.6|726497.4|724993.7|32
1623922090000|2021-06-17 09:28:10|726577.4|725577.4|727166.8|725166.8|727170.6|725659.6|726532.2|725161.1|35
1623922100000|2021-06-17 09:28:20|727166.5|725166.5|727025.5|725025.5|727168.2|725612.4|726606|725023.9|36
1623922110000|2021-06-17 09:28:30|726519.8|725519.8|726491|725491|726997.2|725524|726477.5|724981.4|27
1623922120000|2021-06-17 09:28:40|726489.2|725489.2|726441.3|725441.3|726936.5|725501.5|726424.5|724928.3|26
1623922130000|2021-06-17 09:28:50|726442.4|725442.4|726466.1|725466.1|726489.4|725489.4|726420|725420|31
1623922140000|2021-06-17 09:29:00|726474.4|725474.4|726467.5|725467.5|726965.2|725490.5|726427|724951.1|36
1623922150000|2021-06-17 09:29:10|726474.4|725474.4|726535.1|725535.1|727013|725540.7|726474.4|724982.6|31
1623922160000|2021-06-17 09:29:20|726540.1|725540.1|726603.2|725603.2|727094.5|725614.3|726526.3|725089.3|36
1623922170000|2021-06-17 09:29:30|726606.6|725606.6|726597.4|725597.4|727119.3|725620.2|726587.3|725117.1|36
1623922180000|2021-06-17 09:29:40|726595.6|725595.6|726638|725638|726640.6|725640.6|726595.6|725595.6|37
1623922190000|2021-06-17 09:29:50|726637.5|725637.5|726621.5|725621.5|726637.5|725637.5|726593.5|725593.5|32
1623922200000|2021-06-17 09:30:00|726619|725619|727011.8|725011.8|727052.1|725625.2|726553.1|725011.8|23
1623922210000|2021-06-17 09:30:10|727001.5|725001.5|726951.3|724951.3|727001.5|725514|726387.7|724867.7|32
1623922220000|2021-06-17 09:30:20|726931.3|724931.3|726380.1|725380.1|726931.3|725393|726365.1|724875.2|36
1623922230000|2021-06-17 09:30:30|726383|725383|727014.9|725014.9|727018.9|725518.1|726364.2|724873|36
1623922240000|2021-06-17 09:30:40|727026.5|725026.5|727057.3|725057.3|727057.3|725057.3|727010.8|725010.8|33
1623922250000|2021-06-17 09:30:50|727055.5|725055.5|726981.1|724981.1|727061.7|725061.7|726981.1|724981.1|34
1623922260000|2021-06-17 09:31:00|726957.5|724957.5|727004.1|725004.1|727016.6|725016.6|726954.6|724954.6|34
1623922270000|2021-06-17 09:31:10|727007.3|725007.3|726906.5|724906.5|727009.3|725009.3|726906.3|724906.3|27
1623922280000|2021-06-17 09:31:20|726905|724905|726848|724848|726928.7|725352|726345.9|724848|28
1623922290000|2021-06-17 09:31:30|726846|724846|726895.4|724895.4|726895.4|725358.5|726334.5|724832.9|37
1623922300000|2021-06-17 09:31:40|726895.9|724895.9|726902.8|724902.8|726909.2|724909.2|726857.6|724857.6|28
1623922310000|2021-06-17 09:31:50|726914.2|724914.2|726356.5|725356.5|726952|725356.5|726340|724839|26
1623922320000|2021-06-17 09:32:00|726331.5|725331.5|726863.9|724863.9|726872.9|725366.5|726320.6|724837.3|32
1623922330000|2021-06-17 09:32:10|726868.9|724868.9|726825.8|724825.8|726889.5|725352.7|726352.7|724825.8|23
1623922340000|2021-06-17 09:32:20|726834.1|724834.1|726781.2|724781.2|726834.2|725338.9|726295.4|724781.2|29
1623922350000|2021-06-17 09:32:30|726257.8|725257.8|726717.1|724717.1|726764.2|725257.8|726237.2|724717.1|32
1623922360000|2021-06-17 09:32:40|726717.8|724717.8|726674.7|724674.7|726723.3|724723.3|726668.9|724668.9|32
1623922370000|2021-06-17 09:32:50|726679.4|724679.4|726684.9|724684.9|726706.9|724706.9|726662.7|724662.7|32
1623922380000|2021-06-17 09:33:00|726678.6|724678.6|726702.1|724702.1|726710.7|724710.7|726664.4|724664.4|32
1623922390000|2021-06-17 09:33:10|726706.8|724706.8|726716.1|724716.1|726724.8|724724.8|726681.4|724681.4|30
1623922400000|2021-06-17 09:33:20|726739.7|724739.7|726766.9|724766.9|726773.7|724773.7|726737.7|724737.7|24
1623922410000|2021-06-17 09:33:30|726765.7|724765.7|726761.5|724761.5|726792.3|724792.3|726749|724749|33
1623922420000|2021-06-17 09:33:40|726193.3|725193.3|726773|724773|726797.2|725253.9|726193.3|724687.9|35
1623922430000|2021-06-17 09:33:50|726763.8|724763.8|726773|724773|726776.1|725271.2|726271.2|724718.5|27
1623922440000|2021-06-17 09:34:00|726773.5|724773.5|726760.1|724760.1|726773.5|724773.5|726751.5|724751.5|17
1623922450000|2021-06-17 09:34:10|726761|724761|726734|724734|726761|725255.7|726200.6|724721|31
1623922460000|2021-06-17 09:34:20|726731.5|724731.5|726264.8|725264.8|726766.7|725275.5|726262.6|724731.5|28
1623922470000|2021-06-17 09:34:30|726266.2|725266.2|726242.9|725242.9|726750.3|725266.2|726190.9|724750.3|32
1623922480000|2021-06-17 09:34:40|726243.8|725243.8|726226.6|725226.6|726741.7|725249.8|726216.3|724741.7|31
1623922490000|2021-06-17 09:34:50|726229.2|725229.2|726215.5|725215.5|726725.9|725247.3|726210.8|724714.7|27
1623922500000|2021-06-17 09:35:00|726223.7|725223.7|726193|725193|726728.9|725223.7|726189.5|724704.1|32
1623922510000|2021-06-17 09:35:10|726191.2|725191.2|726118.9|725118.9|726205.1|725205.1|726118.9|725118.9|23
1623922520000|2021-06-17 09:35:20|726129.2|725129.2|726146.4|725146.4|726160.6|725160.6|726121|725121|30
1623922530000|2021-06-17 09:35:30|726132.1|725132.1|726153.5|725153.5|726172|725172|726095.3|725095.3|33
1623922540000|2021-06-17 09:35:40|726154|725154|726148|725148|726156.8|725156.8|726128.8|725128.8|27
1623922550000|2021-06-17 09:35:50|726148.2|725148.2|726154.7|725154.7|726157|725157|726144|725144|26
1623922560000|2021-06-17 09:36:00|726147.2|725147.2|726675.3|724675.3|726682.9|725183|726130.2|724639.3|30
1623922570000|2021-06-17 09:36:10|726676|724676|726746|724746|726763.8|725237.4|726167.6|724676|28
1623922580000|2021-06-17 09:36:20|726745.5|724745.5|726725|724725|726745.5|724745.5|726718.5|724718.5|25
1623922590000|2021-06-17 09:36:30|726724.1|724724.1|726696.1|724696.1|726724.1|724724.1|726671.9|724671.9|30
1623922600000|2021-06-17 09:36:40|726695.6|724695.6|726143|725143|726695.6|725145.8|726136|724676.9|24
1623922610000|2021-06-17 09:36:50|726144.1|725144.1|726106.8|725106.8|726145|725145|726106.8|725106.8|26
1623922620000|2021-06-17 09:37:00|726100.1|725100.1|726179.4|725179.4|726190.4|725190.4|726087.5|725087.5|28
1623922630000|2021-06-17 09:37:10|726180.8|725180.8|726018.1|725018.1|726180.8|725180.8|726012.6|725012.6|27
1623922640000|2021-06-17 09:37:20|726016.4|725016.4|726028.3|725028.3|726061.5|725061.5|726011.9|725011.9|31
1623922650000|2021-06-17 09:37:30|726026.4|725026.4|726033.8|725033.8|726041.6|725041.6|726014.5|725014.5|27
1623922660000|2021-06-17 09:37:40|726030|725030|725997.7|724997.7|726030.3|725030.3|725991|724991|28
1623922670000|2021-06-17 09:37:50|725996.5|724996.5|725975|724975|726017.9|725017.9|725975|724975|28
1623922680000|2021-06-17 09:38:00|725968.5|724968.5|726039.1|725039.1|726046.5|725046.5|725968.1|724968.1|30
1623922690000|2021-06-17 09:38:10|726041.4|725041.4|725964|724964|726046.6|725046.6|725961.2|724961.2|29
1623922700000|2021-06-17 09:38:20|725964.5|724964.5|725967.6|724967.6|726467.6|724989.6|725961.8|724464|28
1623922710000|2021-06-17 09:38:30|725964.8|724964.8|725905.8|724905.8|725964.8|724964.8|725894.7|724894.7|26
1623922720000|2021-06-17 09:38:40|725906.9|724906.9|726403.3|724403.3|726422.3|724942.9|725884.1|724403|25
1623922730000|2021-06-17 09:38:50|725901.6|724901.6|726463|724463|726468.3|724951.7|725887.5|724461.5|29
1623922740000|2021-06-17 09:39:00|726451.7|724451.7|725970.7|724970.7|726465|724970.7|725949.4|724446.4|27
1623922750000|2021-06-17 09:39:10|725971|724971|725887.1|724887.1|726521|725010.6|725887.1|724491.3|30
1623922760000|2021-06-17 09:39:20|725897.8|724897.8|725882.6|724882.6|725921.5|724921.5|725882.6|724882.6|24
1623922770000|2021-06-17 09:39:30|725886.3|724886.3|725873.5|724873.5|725917.5|724917.5|725873.5|724873.5|28
1623922780000|2021-06-17 09:39:40|725880.5|724880.5|725911.6|724911.6|725946|724946|725880.5|724880.5|28
1623922790000|2021-06-17 09:39:50|725910.6|724910.6|725890.7|724890.7|725953|724953|725890.7|724890.7|28
1623922800000|2021-06-17 09:40:00|725867.2|724867.2|725868.3|724868.3|725891|724891|725867.2|724867.2|30
1623922810000|2021-06-17 09:40:10|725867.5|724867.5|725874|724874|725910.5|724910.5|725862.8|724862.8|27
1623922820000|2021-06-17 09:40:20|725871|724871|725863.3|724863.3|725874|724874|725863.3|724863.3|18
1623922830000|2021-06-17 09:40:30|725863|724863|725907|724907|725907|724907|725858.8|724858.8|23
1623922840000|2021-06-17 09:40:40|725908|724908|725935.5|724935.5|725960|724960|725905.9|724905.9|35
1623922850000|2021-06-17 09:40:50|725957.5|724957.5|725952|724952|725989.1|724989.1|725911.6|724911.6|33
1623922860000|2021-06-17 09:41:00|725942|724942|725919.8|724919.8|725942|724942|725871.8|724871.8|29
1623922870000|2021-06-17 09:41:10|725915.6|724915.6|725778|724778|726312.5|724929.9|725742|724307.7|36
1623922880000|2021-06-17 09:41:20|725792.3|724792.3|725790.1|724790.1|725803.9|724803.9|725787.1|724787.1|21
1623922890000|2021-06-17 09:41:30|725762.4|724762.4|725767.2|724767.2|725771.5|724771.5|725757.5|724757.5|20
1623922900000|2021-06-17 09:41:40|725768|724768|725771.6|724771.6|725786.8|724786.8|725766.7|724766.7|20
1623922910000|2021-06-17 09:41:50|725770.6|724770.6|725796.5|724796.5|725796.5|724796.5|725765|724765|21
1623922920000|2021-06-17 09:42:00|725795|724795|725784.9|724784.9|725795|724795|725771.9|724771.9|30
1623922930000|2021-06-17 09:42:10|725771.4|724771.4|725854|724854|725859.5|724859.5|725771.4|724771.4|31
1623922940000|2021-06-17 09:42:20|725874.2|724874.2|725881.5|724881.5|725886.4|724886.4|725838|724838|30
1623922950000|2021-06-17 09:42:30|725880|724880|725753.4|724753.4|725896.7|724896.7|725745.7|724745.7|31
1623922960000|2021-06-17 09:42:40|725756.8|724756.8|725730.8|724730.8|725759.9|724759.9|725726|724726|22
1623922970000|2021-06-17 09:42:50|725731.8|724731.8|725736.9|724736.9|725746.5|724746.5|725726.1|724726.1|18
1623922980000|2021-06-17 09:43:00|725734.2|724734.2|725781.6|724781.6|725790.6|724790.6|725734.2|724734.2|29
1623922990000|2021-06-17 09:43:10|725781.2|724781.2|725727.5|724727.5|725781.6|724781.6|725705.1|724705.1|23
1623923000000|2021-06-17 09:43:20|725724.8|724724.8|725729.7|724729.7|725743.5|724743.5|725719.3|724719.3|19
1623923010000|2021-06-17 09:43:30|725735.2|724735.2|725726.4|724726.4|725735.2|724735.2|725705.4|724705.4|27
1623923020000|2021-06-17 09:43:40|725725.7|724725.7|725726.6|724726.6|725744.4|724744.4|725718.7|724718.7|20
1623923030000|2021-06-17 09:43:50|725726.4|724726.4|725738.2|724738.2|725752.5|724752.5|725722.7|724722.7|24
1623923040000|2021-06-17 09:44:00|725736.4|724736.4|726214|724214|726240|724744.5|725627|724159.7|33
1623923050000|2021-06-17 09:44:10|726230.1|724230.1|725703.1|724703.1|726238.5|724706.3|725703.1|724203.7|26
1623923060000|2021-06-17 09:44:20|725701.1|724701.1|725667.1|724667.1|725706|724706|725661.6|724661.6|29
1623923070000|2021-06-17 09:44:30|725669.7|724669.7|725660.3|724660.3|725677.5|724677.5|725645.9|724645.9|24
1623923080000|2021-06-17 09:44:40|725655.4|724655.4|725653.2|724653.2|725661.9|724661.9|725642.2|724642.2|25
1623923090000|2021-06-17 09:44:50|725656.1|724656.1|726129.7|724129.7|726136.8|724663.4|725630.7|724129.7|22
1623923100000|2021-06-17 09:45:00|725631.3|724631.3|726175.5|724175.5|726175.5|724679.8|725605.6|724106.9|35
1623923110000|2021-06-17 09:45:10|726174.3|724174.3|725651.7|724651.7|726174.3|724662.6|725645.1|724154.7|29
1623923120000|2021-06-17 09:45:20|725640.7|724640.7|725651.8|724651.8|726156.7|724655.2|725640.7|724145.8|23
1623923130000|2021-06-17 09:45:30|725649.1|724649.1|726167.6|724167.6|726169.3|724652.7|725647.7|724146.6|26
1623923140000|2021-06-17 09:45:40|726165.6|724165.6|726163.5|724163.5|726171.7|724171.7|726158.2|724158.2|21
1623923150000|2021-06-17 09:45:50|726167|724167|725719.2|724719.2|726225.3|724720.4|725710.2|724164|27
1623923160000|2021-06-17 09:46:00|725714.7|724714.7|725716.2|724716.2|725739.5|724739.5|725691|724691|35
1623923170000|2021-06-17 09:46:10|725725.3|724725.3|725704.7|724704.7|726239.1|724753.9|725704.7|724239.1|26
1623923180000|2021-06-17 09:46:20|725708.4|724708.4|725726.8|724726.8|726238.2|724728.3|725682|724226.6|29
1623923190000|2021-06-17 09:46:30|725718.5|724718.5|725700.6|724700.6|725720.2|724720.2|725698.5|724698.5|24
1623923200000|2021-06-17 09:46:40|725705.5|724705.5|725661.8|724661.8|726188.5|724706.9|725657|724158.4|28
1623923210000|2021-06-17 09:46:50|725663.4|724663.4|725648|724648|726172.4|724679.1|725646.7|724156.8|28
1623923220000|2021-06-17 09:47:00|725649.1|724649.1|726186.3|724186.3|726201.5|724677.6|725637.4|724162.4|34
1623923230000|2021-06-17 09:47:10|726186.2|724186.2|726155.5|724155.5|726204.5|724664.6|725661.4|724155.2|29
1623923240000|2021-06-17 09:47:20|726150.3|724150.3|726240.8|724240.8|726247.6|724727.6|725637.3|724131.7|36
1623923250000|2021-06-17 09:47:30|726253|724253|725760.4|724760.4|726293.9|724797.9|725759.2|724249.5|29
1623923260000|2021-06-17 09:47:40|725756.8|724756.8|726296.7|724296.7|726319.4|724817|725756.8|724269.4|30
1623923270000|2021-06-17 09:47:50|726296.5|724296.5|726313.6|724313.6|726328.2|724803.5|725772.1|724271.4|33
1623923280000|2021-06-17 09:48:00|726298.1|724298.1|726303|724303|726322.8|724322.8|726280.2|724280.2|25
1623923290000|2021-06-17 09:48:10|726315|724315|725833.7|724833.7|726379.2|724898.6|725795.4|724301.3|28
1623923300000|2021-06-17 09:48:20|725870.1|724870.1|725884.4|724884.4|726395.8|724893.5|725841.7|724392.2|31
1623923310000|2021-06-17 09:48:30|725883.1|724883.1|725858.2|724858.2|726366.2|724885|725843.3|724361.3|34
1623923320000|2021-06-17 09:48:40|725855.7|724855.7|725880.9|724880.9|726345.3|724908|725789.7|724342.7|34
1623923330000|2021-06-17 09:48:50|725881.2|724881.2|725907.1|724907.1|725907.1|724907.1|725861.8|724861.8|27
1623923340000|2021-06-17 09:49:00|725902.4|724902.4|725902.4|724902.4|725912.1|724912.1|725887.2|724887.2|23
1623923350000|2021-06-17 09:49:10|725906.9|724906.9|725993.9|724993.9|726533.3|725046.3|725897.7|724518.8|35
1623923360000|2021-06-17 09:49:20|726001.9|725001.9|725988.6|724988.6|726008|725008|725968.4|724968.4|29
1623923370000|2021-06-17 09:49:30|725984.2|724984.2|726034.4|725034.4|726537.5|725051.3|725984.2|724523|34
1623923380000|2021-06-17 09:49:40|726039|725039|726011.4|725011.4|726039|725039|726000.1|725000.1|31
1623923390000|2021-06-17 09:49:50|726013.7|725013.7|726028.6|725028.6|726045.4|725045.4|726011.4|725011.4|21
1623923400000|2021-06-17 09:50:00|726023.1|725023.1|726032.4|725032.4|726032.4|725032.4|726020.7|725020.7|15
1623923410000|2021-06-17 09:50:10|726029.7|725029.7|726029.8|725029.8|726032.9|725032.9|726018|725018|18
1623923420000|2021-06-17 09:50:20|726032.2|725032.2|726142.5|725142.5|726142.5|725142.5|726031.3|725031.3|29
1623923430000|2021-06-17 09:50:30|726131|725131|726112.3|725112.3|726156.1|725156.1|726112.3|725112.3|29
1623923440000|2021-06-17 09:50:40|726092.4|725092.4|726110.5|725110.5|726130.9|725130.9|726092.4|725092.4|20
1623923450000|2021-06-17 09:50:50|726108|725108|726098.8|725098.8|726143.2|725143.2|726098.8|725098.8|26
1623923460000|2021-06-17 09:51:00|726110.3|725110.3|726118.8|725118.8|726119.3|725119.3|726083.8|725083.8|23
1623923470000|2021-06-17 09:51:10|726109.8|725109.8|726125.3|725125.3|726125.3|725125.3|726080.4|725080.4|26
1623923480000|2021-06-17 09:51:20|726120.4|725120.4|726148|725148|726150.2|725150.2|726100.5|725100.5|19
1623923490000|2021-06-17 09:51:30|726143.5|725143.5|726170.1|725170.1|726171.7|725171.7|726120.8|725120.8|24
1623923500000|2021-06-17 09:51:40|726170.2|725170.2|726143.5|725143.5|726190|725190|726138.8|725138.8|29
1623923510000|2021-06-17 09:51:50|726145.6|725145.6|726142.8|725142.8|726156.3|725156.3|726142.8|725142.8|17
1623923520000|2021-06-17 09:52:00|726144.1|725144.1|726129.2|725129.2|726149.3|725149.3|726122.3|725122.3|22
1623923530000|2021-06-17 09:52:10|726128.5|725128.5|726127.9|725127.9|726130|725130|726122.9|725122.9|18
1623923540000|2021-06-17 09:52:20|726122.3|725122.3|726605.8|724605.8|726609.2|725128.3|726105|724605.8|17
1623923550000|2021-06-17 09:52:30|726096.1|725096.1|726051.3|725051.3|726100.9|725100.9|726036.2|725036.2|32
1623923560000|2021-06-17 09:52:40|726061.1|725061.1|726039.5|725039.5|726061.2|725061.2|726030|725030|30
1623923570000|2021-06-17 09:52:50|726041.4|725041.4|726079.7|725079.7|726095.5|725095.5|726037.6|725037.6|31
1623923580000|2021-06-17 09:53:00|726074|725074|726134.5|725134.5|726134.5|725134.5|726074|725074|33
1623923590000|2021-06-17 09:53:10|726123.2|725123.2|726106.4|725106.4|726127.7|725127.7|726088.7|725088.7|30
1623923600000|2021-06-17 09:53:20|726099.4|725099.4|726572.7|724572.7|726587.2|725099.4|726054|724572.7|32
1623923610000|2021-06-17 09:53:30|726078.3|725078.3|726044.5|725044.5|726580.1|725097.3|726017.1|724538.6|35
1623923620000|2021-06-17 09:53:40|726020.7|725020.7|725927.2|724927.2|726532.2|725044.8|725927.2|724477|32
1623923630000|2021-06-17 09:53:50|725935.4|724935.4|725952.2|724952.2|725952.2|724952.2|725917.1|724917.1|23
1623923640000|2021-06-17 09:54:00|725950.7|724950.7|725932.3|724932.3|725958.3|724958.3|725931.2|724931.2|26
1623923650000|2021-06-17 09:54:10|725930.9|724930.9|725945.2|724945.2|725995.3|724995.3|725930.9|724930.9|32
1623923660000|2021-06-17 09:54:20|725953.2|724953.2|725953.2|724953.2|726490.6|724971.4|725948.4|724475.4|24
1623923670000|2021-06-17 09:54:30|725955.3|724955.3|725964.1|724964.1|725967.1|724967.1|725948.5|724948.5|23
1623923680000|2021-06-17 09:54:40|725963.6|724963.6|725905.9|724905.9|725966.2|724966.2|725897.3|724897.3|27
1623923690000|2021-06-17 09:54:50|726410.6|724410.6|725919.3|724919.3|726410.6|724930.5|725893.7|724410.6|29
1623923700000|2021-06-17 09:55:00|725917.5|724917.5|725927|724927|725961|724961|725917.5|724917.5|28
1623923710000|2021-06-17 09:55:10|725920.7|724920.7|725925.8|724925.8|725937.9|724937.9|725920.7|724920.7|28
1623923720000|2021-06-17 09:55:20|725927.4|724927.4|725925.9|724925.9|725940.6|724940.6|725912.3|724912.3|23
1623923730000|2021-06-17 09:55:30|725936|724936|725930.6|724930.6|725938.6|724938.6|725927.8|724927.8|22
1623923740000|2021-06-17 09:55:40|725926.9|724926.9|725941.1|724941.1|725952.9|724952.9|725926.3|724926.3|26
1623923750000|2021-06-17 09:55:50|725927.4|724927.4|725933.4|724933.4|725938.2|724938.2|725925.8|724925.8|19
1623923760000|2021-06-17 09:56:00|725927.8|724927.8|725935|724935|725978.1|724978.1|725927.4|724927.4|31
1623923770000|2021-06-17 09:56:10|725944.4|724944.4|725935.3|724935.3|725958.5|724958.5|725904.6|724904.6|26
1623923780000|2021-06-17 09:56:20|725934.9|724934.9|725941.7|724941.7|725958|724958|725927.1|724927.1|19
1623923790000|2021-06-17 09:56:30|725936|724936|725936.4|724936.4|725943.9|724943.9|725927.9|724927.9|30
1623923800000|2021-06-17 09:56:40|725933.4|724933.4|725958.8|724958.8|725965.6|724965.6|725933.4|724933.4|25
1623923810000|2021-06-17 09:56:50|725945.5|724945.5|725956.5|724956.5|725976.5|724976.5|725932.7|724932.7|27
1623923820000|2021-06-17 09:57:00|725926.5|724926.5|725939.7|724939.7|725941.5|724941.5|725926.5|724926.5|25
1623923830000|2021-06-17 09:57:10|725938.2|724938.2|725925.3|724925.3|725983.7|724983.7|725921.8|724921.8|30
1623923840000|2021-06-17 09:57:20|725925.5|724925.5|725933.2|724933.2|725943.4|724943.4|725919.4|724919.4|25
1623923850000|2021-06-17 09:57:30|725939|724939|725945.2|724945.2|725955.2|724955.2|725925.7|724925.7|20
1623923860000|2021-06-17 09:57:40|725939.8|724939.8|725921.9|724921.9|725943.3|724943.3|725921.9|724921.9|26
1623923870000|2021-06-17 09:57:50|725918.2|724918.2|725924.5|724924.5|725932.8|724932.8|725918.2|724918.2|24
1623923880000|2021-06-17 09:58:00|725925.7|724925.7|725888.5|724888.5|725944.9|724944.9|725881.1|724881.1|35
1623923890000|2021-06-17 09:58:10|725891.9|724891.9|725816.5|724816.5|725922.3|724922.3|725806.9|724806.9|33
1623923900000|2021-06-17 09:58:20|725814.7|724814.7|725827|724827|725838|724838|725797.8|724797.8|27
1623923910000|2021-06-17 09:58:30|725812.3|724812.3|725789.9|724789.9|725827.9|724827.9|725770.5|724770.5|22
1623923920000|2021-06-17 09:58:40|725775.2|724775.2|725722|724722|725825|724825|725716.6|724716.6|28
1623923930000|2021-06-17 09:58:50|725734|724734|725738.6|724738.6|725745.5|724745.5|725714.9|724714.9|31
1623923940000|2021-06-17 09:59:00|725755.1|724755.1|725719.5|724719.5|725796.7|724796.7|725707.5|724707.5|40
1623923950000|2021-06-17 09:59:10|725716.3|724716.3|725743.5|724743.5|725756.9|724756.9|725704.9|724704.9|34
1623923960000|2021-06-17 09:59:20|725716.1|724716.1|725706.4|724706.4|725742.7|724742.7|725691|724691|28
1623923970000|2021-06-17 09:59:30|725715|724715|725680.1|724680.1|725720.4|724720.4|725675.6|724675.6|33
1623923980000|2021-06-17 09:59:40|725683.9|724683.9|725653.8|724653.8|726147.3|724683.9|725638.1|724132.8|36
1623923990000|2021-06-17 09:59:50|725656.2|724656.2|726146.4|724146.4|726148.3|724656.4|725638|724146.4|30
1623924000000|2021-06-17 10:00:00|726138.4|724138.4|726127.8|724127.8|726155.7|724660.8|725634.7|724125.2|37
1623924010000|2021-06-17 10:00:10|725647|724647|725689.9|724689.9|726163.1|724689.9|725640|724148.1|25
1623924020000|2021-06-17 10:00:20|725675.4|724675.4|725718.3|724718.3|726205.4|724718.3|725669.1|724191.7|28
1623924030000|2021-06-17 10:00:30|726209.6|724209.6|726311.2|724311.2|726330.6|724828.1|725702.2|724189.5|36
1623924040000|2021-06-17 10:00:40|725800.7|724800.7|726340.2|724340.2|726360.3|724861.5|725800.7|724316.9|29
1623924050000|2021-06-17 10:00:50|726363.9|724363.9|725916|724916|726417.1|724916|725891.4|724357.5|33
1623924060000|2021-06-17 10:01:00|726382.9|724382.9|726325.8|724325.8|726382.9|724382.9|726315.6|724315.6|27
1623924070000|2021-06-17 10:01:10|725831.7|724831.7|726287.2|724287.2|726333.9|724831.7|725831.7|724277.3|21
1623924080000|2021-06-17 10:01:20|726290.3|724290.3|726304|724304|726304|724809.3|725805.7|724287.9|30
1623924090000|2021-06-17 10:01:30|726305.5|724305.5|726290.7|724290.7|726308.5|724308.5|726290.7|724290.7|23
1623924100000|2021-06-17 10:01:40|726277.9|724277.9|725830.3|724830.3|726331.6|724840.8|725819.6|724277.9|28
1623924110000|2021-06-17 10:01:50|725831.5|724831.5|726337.4|724337.4|726358|724831.5|725820.2|724320.5|24
1623924120000|2021-06-17 10:02:00|726330.6|724330.6|726336.6|724336.6|726344.6|724344.6|726320.2|724320.2|21
1623924130000|2021-06-17 10:02:10|726337|724337|726295.4|724295.4|726337|724337|726293|724293|27
1623924140000|2021-06-17 10:02:20|726279.6|724279.6|726308.9|724308.9|726334.9|724832|725828.4|724279.6|24
1623924150000|2021-06-17 10:02:30|726302.5|724302.5|726239.6|724239.6|726302.5|724811|725731.5|724239.6|33
1623924160000|2021-06-17 10:02:40|726240.7|724240.7|725703.4|724703.4|726246.1|724740|725701.2|724207.8|26
1623924170000|2021-06-17 10:02:50|726211.2|724211.2|726083.4|724083.4|726211.2|724211.2|726075.9|724075.9|27
1623924180000|2021-06-17 10:03:00|726080.8|724080.8|726214.9|724214.9|726225.4|724702.7|725679.2|724078.9|36
1623924190000|2021-06-17 10:03:10|726216.8|724216.8|725761.5|724761.5|726261.4|724798.3|725714.4|724216.8|32
1623924200000|2021-06-17 10:03:20|725753.5|724753.5|725692.3|724692.3|726234.4|724753.5|725690.2|724208|28
1623924210000|2021-06-17 10:03:30|725703.2|724703.2|725634.5|724634.5|726165.2|724703.2|725624|724130.4|29
1623924220000|2021-06-17 10:03:40|725631.5|724631.5|726103.9|724103.9|726113.5|724631.5|725596|724088.4|25
1623924230000|2021-06-17 10:03:50|726103.4|724103.4|726104.3|724104.3|726105.7|724626.6|725600.9|724099.1|19
1623924240000|2021-06-17 10:04:00|726101.1|724101.1|725459.9|724459.9|726111.5|724616|725440.8|724030.4|29
1623924250000|2021-06-17 10:04:10|725497.9|724497.9|725371.6|724371.6|725858|724497.9|725366.4|723852.7|32
1623924260000|2021-06-17 10:04:20|725376.6|724376.6|725407.3|724407.3|725921.7|724434.9|725376.6|723897.1|34
1623924270000|2021-06-17 10:04:30|725403.6|724403.6|725913.3|723913.3|725928.3|724440.4|725403.6|723897.7|34
1623924280000|2021-06-17 10:04:40|725893.3|723893.3|725435.2|724435.2|725900|724435.2|725405.2|723889|32
1623924290000|2021-06-17 10:04:50|725437.8|724437.8|726010.5|724010.5|726024.9|724540.4|725437.8|724010.5|33
1623924300000|2021-06-17 10:05:00|726011.9|724011.9|725439.4|724439.4|726014.1|724451.7|725412.9|723919.4|36
1623924310000|2021-06-17 10:05:10|725438.6|724438.6|725349.9|724349.9|725472.9|724472.9|725302|724302|35
1623924320000|2021-06-17 10:05:20|725348.4|724348.4|725389.4|724389.4|725824.7|724390.6|725322.4|723817|30
1623924330000|2021-06-17 10:05:30|725386.9|724386.9|725886.9|723886.9|725923|724434.1|725372.6|723881|32
1623924340000|2021-06-17 10:05:40|725907.1|723907.1|725944.4|723944.4|725963.7|724462.2|725349|723853|29
1623924350000|2021-06-17 10:05:50|725944.5|723944.5|725462.7|724462.7|725984.1|724474.2|725439.7|723903.9|30
1623924360000|2021-06-17 10:06:00|725459.7|724459.7|725451.4|724451.4|725979.3|724500|725451.4|723957.4|29
1623924370000|2021-06-17 10:06:10|725448.2|724448.2|726075|724075|726093.3|724585.5|725448.2|723953.8|33
1623924380000|2021-06-17 10:06:20|726081.9|724081.9|726067.3|724067.3|726081.9|724081.9|726067.3|724067.3|22
1623924390000|2021-06-17 10:06:30|725571.3|724571.3|725598|724598|726086.2|724599.5|725539.9|724062.4|31
1623924400000|2021-06-17 10:06:40|725608|724608|725585.2|724585.2|726083.9|724608|725573.5|724083.9|33
1623924410000|2021-06-17 10:06:50|725593.4|724593.4|725613.7|724613.7|726126.9|724637|725589.3|724113.7|34
1623924420000|2021-06-17 10:07:00|725610.5|724610.5|725671.1|724671.1|726128.5|724671.6|725606.4|724128.5|34
1623924430000|2021-06-17 10:07:10|725679.6|724679.6|725668.4|724668.4|726126.2|724679.6|725656.9|724103.2|32
1623924440000|2021-06-17 10:07:20|725663.7|724663.7|725687.1|724687.1|725698.3|724698.3|725663.7|724663.7|28
1623924450000|2021-06-17 10:07:30|725683.7|724683.7|726136|724136|726195.6|724689.5|725638.3|724136|31
1623924460000|2021-06-17 10:07:40|726137.9|724137.9|725652.4|724652.4|726150.5|724663.6|725636.3|724132.3|25
1623924470000|2021-06-17 10:07:50|725651.4|724651.4|725667.9|724667.9|726189.9|724680.7|725646.8|724167.1|25
1623924480000|2021-06-17 10:08:00|725669.7|724669.7|725602.8|724602.8|725669.7|724669.7|725599|724599|17
1623924490000|2021-06-17 10:08:10|725604.7|724604.7|725687.7|724687.7|726176.2|724700.2|725604.7|724122.8|31
1623924500000|2021-06-17 10:08:20|725683.1|724683.1|725696.4|724696.4|725705.5|724705.5|725683.1|724683.1|25
1623924510000|2021-06-17 10:08:30|725690.6|724690.6|725698.8|724698.8|725699.5|724699.5|725683.8|724683.8|21
1623924520000|2021-06-17 10:08:40|725698.7|724698.7|725706.3|724706.3|725706.7|724706.7|725649.6|724649.6|28
1623924530000|2021-06-17 10:08:50|725709.2|724709.2|725776.3|724776.3|725792.1|724792.1|725706.5|724706.5|25
1623924540000|2021-06-17 10:09:00|725780.4|724780.4|725781.8|724781.8|725803.7|724803.7|725774.1|724774.1|29
1623924550000|2021-06-17 10:09:10|725780|724780|725776.7|724776.7|725793.3|724793.3|725773.7|724773.7|19
1623924560000|2021-06-17 10:09:20|725777.4|724777.4|725784.8|724784.8|725805.5|724805.5|725774|724774|24
1623924570000|2021-06-17 10:09:30|725784.6|724784.6|725779.6|724779.6|725791.9|724791.9|725779.6|724779.6|20
1623924580000|2021-06-17 10:09:40|725781.1|724781.1|725785.4|724785.4|725785.4|724785.4|725778.2|724778.2|16
1623924590000|2021-06-17 10:09:50|725786.7|724786.7|725815.5|724815.5|726318.2|724816|725780.2|724299.1|31
1623924600000|2021-06-17 10:10:00|725805.5|724805.5|726317.3|724317.3|726324.5|724818.2|725795.3|724303.8|28
1623924610000|2021-06-17 10:10:10|726298.8|724298.8|725797.2|724797.2|726311.3|724820.5|725796|724298.8|25
1623924620000|2021-06-17 10:10:20|725806.3|724806.3|726299.4|724299.4|726317.1|724814.5|725779.7|724288.7|24
1623924630000|2021-06-17 10:10:30|725795.7|724795.7|726306.8|724306.8|726306.8|724815|725718.1|724238.7|34
1623924640000|2021-06-17 10:10:40|726302.1|724302.1|726311.8|724311.8|726311.8|724830.2|725736.4|724293.5|35
1623924650000|2021-06-17 10:10:50|726327.6|724327.6|725784.3|724784.3|726328.3|724792|725750.3|724295.7|32
1623924660000|2021-06-17 10:11:00|725785.7|724785.7|725817.6|724817.6|726338.9|724829.6|725778.8|724326.4|30
1623924670000|2021-06-17 10:11:10|725815.6|724815.6|725816|724816|725827.8|724827.8|725781.3|724781.3|26
1623924680000|2021-06-17 10:11:20|725800.4|724800.4|725815.1|724815.1|725847.1|724847.1|725800.4|724800.4|21
1623924690000|2021-06-17 10:11:30|725831.8|724831.8|725806|724806|725831.8|724831.8|725802.8|724802.8|18
1623924700000|2021-06-17 10:11:40|725807|724807|725822.1|724822.1|725839.6|724839.6|725807|724807|23
1623924710000|2021-06-17 10:11:50|725842.6|724842.6|725832.6|724832.6|725842.6|724842.6|725824|724824|17
1623924720000|2021-06-17 10:12:00|725834.9|724834.9|725861.6|724861.6|725880.8|724880.8|725830.5|724830.5|18
1623924730000|2021-06-17 10:12:10|725858.1|724858.1|725779.4|724779.4|725860.4|724860.4|725767.3|724767.3|23
1623924740000|2021-06-17 10:12:20|725768.5|724768.5|725736|724736|726257|724771|725721|724257|24
1623924750000|2021-06-17 10:12:30|725732.8|724732.8|725714.6|724714.6|725732.8|724732.8|725697.7|724697.7|28
1623924760000|2021-06-17 10:12:40|725733.3|724733.3|726197|724197|726234.5|724733.3|725666.5|724158.7|31
1623924770000|2021-06-17 10:12:50|726198.5|724198.5|725709.1|724709.1|726221.8|724729|725668.7|724197|29
1623924780000|2021-06-17 10:13:00|725716.3|724716.3|725696.9|724696.9|726197|724740.9|725668.4|724197|28
1623924790000|2021-06-17 10:13:10|725698.5|724698.5|725695.4|724695.4|725728.1|724728.1|725689.4|724689.4|31
1623924800000|2021-06-17 10:13:20|725696|724696|725687.4|724687.4|725700.9|724700.9|725687.4|724687.4|22
1623924810000|2021-06-17 10:13:30|725684.9|724684.9|725728.1|724728.1|725731.1|724731.1|725683.6|724683.6|22
1623924820000|2021-06-17 10:13:40|725715.5|724715.5|725753.5|724753.5|725757.1|724757.1|725714.3|724714.3|14
1623924830000|2021-06-17 10:13:50|725734.7|724734.7|725784.4|724784.4|725787.8|724787.8|725729.1|724729.1|24
1623924840000|2021-06-17 10:14:00|725769.1|724769.1|725767.1|724767.1|725788.6|724788.6|725755.9|724755.9|26
1623924850000|2021-06-17 10:14:10|725756.8|724756.8|725642.5|724642.5|726197|724769.4|725642.5|724178.8|26
1623924860000|2021-06-17 10:14:20|725642.2|724642.2|725689.8|724689.8|726191|724697|725642.2|724162.5|21
1623924870000|2021-06-17 10:14:30|725684.3|724684.3|725720.7|724720.7|726233.3|724731.2|725684.3|724200|32
1623924880000|2021-06-17 10:14:40|725720.3|724720.3|725718|724718|726218.5|724730.8|725695.5|724186.9|30
1623924890000|2021-06-17 10:14:50|725716.8|724716.8|725745.7|724745.7|726217.2|724753.1|725679.7|724197|28
1623924900000|2021-06-17 10:15:00|725744.8|724744.8|725765.1|724765.1|725774.7|724774.7|725717.1|724717.1|30
1623924910000|2021-06-17 10:15:10|725770.8|724770.8|725748.1|724748.1|726236|724808.5|725725|724236|26
1623924920000|2021-06-17 10:15:20|725758.6|724758.6|725750.7|724750.7|726246.3|724764.9|725727.4|724237.5|35
1623924930000|2021-06-17 10:15:30|726255.4|724255.4|725747.9|724747.9|726259|724774.1|725737.9|724238.9|30
1623924940000|2021-06-17 10:15:40|725750.4|724750.4|725741.9|724741.9|725750.4|724750.4|725702.5|724702.5|30
1623924950000|2021-06-17 10:15:50|725750.4|724750.4|726291.3|724291.3|726293.9|724778.7|725723.2|724232.2|36
1623924960000|2021-06-17 10:16:00|726281.9|724281.9|725763.5|724763.5|726289.1|724778.1|725748.5|724229.5|30
1623924970000|2021-06-17 10:16:10|725756.9|724756.9|725756.4|724756.4|725783.8|724783.8|725729.8|724729.8|33
1623924980000|2021-06-17 10:16:20|725730.6|724730.6|725706.5|724706.5|725736.1|724736.1|725706.5|724706.5|19
1623924990000|2021-06-17 10:16:30|725673.8|724673.8|725872.9|724872.9|726293.3|724885|725642.6|724154.9|35
1623925000000|2021-06-17 10:16:40|725901.4|724901.4|725883.1|724883.1|725901.4|724901.4|725870.3|724870.3|26
1623925010000|2021-06-17 10:16:50|725880.8|724880.8|725878.5|724878.5|725891.7|724891.7|725870.4|724870.4|28
1623925020000|2021-06-17 10:17:00|725882.8|724882.8|725866.8|724866.8|725889.6|724889.6|725866.8|724866.8|21
1623925030000|2021-06-17 10:17:10|725868.8|724868.8|725870.6|724870.6|726329.5|724870.6|725837.9|724329.5|27
1623925040000|2021-06-17 10:17:20|725874.9|724874.9|725882.3|724882.3|725904.1|724904.1|725872.1|724872.1|27
1623925050000|2021-06-17 10:17:30|725867.9|724867.9|725927|724927|725950.3|724950.3|725851.9|724851.9|29
1623925060000|2021-06-17 10:17:40|725928.2|724928.2|725951.9|724951.9|725951.9|724951.9|725928.2|724928.2|19
1623925070000|2021-06-17 10:17:50|725950.4|724950.4|725989.2|724989.2|726003.3|725003.3|725947.9|724947.9|25
1623925080000|2021-06-17 10:18:00|725986|724986|726057.2|725057.2|726076.9|725076.9|725983.5|724983.5|21
1623925090000|2021-06-17 10:18:10|726076.3|725076.3|726135|725135|726151.6|725151.6|726050.5|725050.5|33
1623925100000|2021-06-17 10:18:20|726134.2|725134.2|726150.9|725150.9|726178|725178|726134.2|725134.2|20
1623925110000|2021-06-17 10:18:30|726151.1|725151.1|726212.2|725212.2|726250.3|725250.3|726147.6|725147.6|33
1623925120000|2021-06-17 10:18:40|726205.2|725205.2|726683.8|724683.8|726778.5|725268.5|726205.2|724683.8|35
1623925130000|2021-06-17 10:18:50|726681.8|724681.8|726151.2|725151.2|726699.1|725176.7|726146|724657.3|30
1623925140000|2021-06-17 10:19:00|726149.4|725149.4|726021.5|725021.5|726149.4|725149.4|726021.5|725021.5|30
1623925150000|2021-06-17 10:19:10|726017|725017|726020.9|725020.9|726029.4|725029.4|726006.9|725006.9|31
1623925160000|2021-06-17 10:19:20|726042.5|725042.5|726543.2|724543.2|726543.6|725050.8|726036.7|724540.2|28
1623925170000|2021-06-17 10:19:30|726537.6|724537.6|726520|724520|726551.5|725039.1|726031.4|724502.8|26
1623925180000|2021-06-17 10:19:40|726515.3|724515.3|726509|724509|726526.4|724526.4|726503|724503|20
1623925190000|2021-06-17 10:19:50|726529.3|724529.3|726049.5|725049.5|726582.4|725072.1|726046.8|724529.3|35
1623925200000|2021-06-17 10:20:00|726061.7|725061.7|726118.7|725118.7|726579|725126|726023|724579|32
1623925210000|2021-06-17 10:20:10|726120.1|725120.1|726085.2|725085.2|726131.8|725131.8|725994.5|724994.5|31
1623925220000|2021-06-17 10:20:20|726088.9|725088.9|726164.3|725164.3|726176.7|725176.7|726080.3|725080.3|30
1623925230000|2021-06-17 10:20:30|726182.2|725182.2|726166.6|725166.6|726194.1|725194.1|726138.8|725138.8|31
1623925240000|2021-06-17 10:20:40|726180.8|725180.8|726210.3|725210.3|726713.9|725214.8|726149.1|724709.8|27
1623925250000|2021-06-17 10:20:50|726215.1|725215.1|726205.4|725205.4|726714.6|725224.6|726186.5|724714.6|21
1623925260000|2021-06-17 10:21:00|726216.4|725216.4|726254.1|725254.1|726768.6|725255.9|726166.1|724768.6|36
1623925270000|2021-06-17 10:21:10|726253.3|725253.3|726274|725274|726276.9|725276.9|726251.5|725251.5|28
1623925280000|2021-06-17 10:21:20|726276.4|725276.4|726180.7|725180.7|726656.2|725286.4|726113.4|724652.9|29
1623925290000|2021-06-17 10:21:30|726198|725198|726263.7|725263.7|726755.2|725267|726181.8|724677.8|36
1623925300000|2021-06-17 10:21:40|726263.6|725263.6|726260.5|725260.5|726768.5|725264.7|726236.2|724733.7|24
1623925310000|2021-06-17 10:21:50|726259.4|725259.4|726265.3|725265.3|726265.5|725265.5|726258.9|725258.9|22
1623925320000|2021-06-17 10:22:00|726263.9|725263.9|726267.4|725267.4|726279.9|725279.9|726260|725260|25
1623925330000|2021-06-17 10:22:10|726269|725269|726267.9|725267.9|726279.6|725279.6|726259.7|725259.7|13
1623925340000|2021-06-17 10:22:20|726267.5|725267.5|726265.1|725265.1|726267.9|725267.9|726245.5|725245.5|19
1623925350000|2021-06-17 10:22:30|726252.6|725252.6|726281.5|725281.5|726783.4|725285.9|726247.4|724783.1|26
1623925360000|2021-06-17 10:22:40|726285.6|725285.6|726297|725297|726301.7|725301.7|726278.1|725278.1|26
1623925370000|2021-06-17 10:22:50|726297.9|725297.9|726302|725302|726302|725302|726283.3|725283.3|19
1623925380000|2021-06-17 10:23:00|726820.9|724820.9|726482.1|725482.1|726835.8|725482.1|726306.2|724820.9|27
1623925390000|2021-06-17 10:23:10|726472|725472|726466.4|725466.4|726485.1|725485.1|726431|725431|33
1623925400000|2021-06-17 10:23:20|726464.3|725464.3|726463.9|725463.9|726483.1|725483.1|726441.2|725441.2|31
1623925410000|2021-06-17 10:23:30|726469.7|725469.7|726457.6|725457.6|726474.8|725474.8|726456.6|725456.6|29
1623925420000|2021-06-17 10:23:40|726458.5|725458.5|726444.6|725444.6|726471.9|725471.9|726441.9|725441.9|33
1623925430000|2021-06-17 10:23:50|726441.1|725441.1|726404.7|725404.7|726441.2|725441.2|726402.8|725402.8|36
1623925440000|2021-06-17 10:24:00|726391.7|725391.7|726381.4|725381.4|726872|725391.7|726361.7|724869.2|31
1623925450000|2021-06-17 10:24:10|726382.1|725382.1|726380.8|725380.8|726406.4|725406.4|726362.3|725362.3|33
1623925460000|2021-06-17 10:24:20|726378.6|725378.6|726387.5|725387.5|726888.5|725403.1|726378.6|724885|30
1623925470000|2021-06-17 10:24:30|726383.2|725383.2|726394|725394|726427.4|725427.4|726383.2|725383.2|32
1623925480000|2021-06-17 10:24:40|726393.5|725393.5|726877.4|724877.4|726928.5|725468.7|726365.4|724875.5|37
1623925490000|2021-06-17 10:24:50|726879.9|724879.9|726290.7|725290.7|726890.2|725390|726260.7|724875|34
1623925500000|2021-06-17 10:25:00|726299.5|725299.5|726280.6|725280.6|726309.4|725309.4|726258.4|725258.4|40
1623925510000|2021-06-17 10:25:10|726280.5|725280.5|726265.1|725265.1|726280.5|725280.5|726254.7|725254.7|32
1623925520000|2021-06-17 10:25:20|726277.6|725277.6|726261.7|725261.7|726288.9|725288.9|726245.1|725245.1|31
1623925530000|2021-06-17 10:25:30|726261.3|725261.3|726425|725425|726871.2|725446.7|726261.3|724854.6|29
1623925540000|2021-06-17 10:25:40|726424.5|725424.5|726427.1|725427.1|726432.5|725432.5|726423.8|725423.8|28
1623925550000|2021-06-17 10:25:50|726431.8|725431.8|726381.6|725381.6|726431.8|725431.8|726365.4|725365.4|29
1623925560000|2021-06-17 10:26:00|726374.5|725374.5|726386|725386|726895.6|725391.1|726285.2|724880.6|35
1623925570000|2021-06-17 10:26:10|726387.1|725387.1|726443.6|725443.6|726926.3|725447.8|726384.2|724912.2|32
1623925580000|2021-06-17 10:26:20|726450.8|725450.8|726412.3|725412.3|726451.9|725451.9|726398.4|725398.4|33
1623925590000|2021-06-17 10:26:30|726406.8|725406.8|726410.8|725410.8|726422|725422|726404.6|725404.6|27
1623925600000|2021-06-17 10:26:40|726404.1|725404.1|726380.2|725380.2|726413.6|725413.6|726347|725347|38
1623925610000|2021-06-17 10:26:50|726383.2|725383.2|726397.3|725397.3|726405.2|725405.2|726375.8|725375.8|32
1623925620000|2021-06-17 10:27:00|726388.4|725388.4|726370.3|725370.3|726388.4|725388.4|726349.6|725349.6|35
1623925630000|2021-06-17 10:27:10|726368.5|725368.5|726376|725376|726861|725379.5|726318.2|724820|33
1623925640000|2021-06-17 10:27:20|726365.1|725365.1|726391.8|725391.8|726893|725407.9|726361.5|724893|22
1623925650000|2021-06-17 10:27:30|726388.5|725388.5|726387.4|725387.4|726879.3|725388.5|726359.6|724875.3|26
1623925660000|2021-06-17 10:27:40|726388.1|725388.1|726390.3|725390.3|726885.1|725390.3|726354.5|724885.1|18
1623925670000|2021-06-17 10:27:50|726397.9|725397.9|726410.1|725410.1|726417|725417|726375.7|725375.7|30
1623925680000|2021-06-17 10:28:00|726411.9|725411.9|726376.6|725376.6|726416.7|725416.7|726370.3|725370.3|33
1623925690000|2021-06-17 10:28:10|726374.7|725374.7|726859.5|724859.5|726860.9|725411.2|726353.5|724859.5|31
1623925700000|2021-06-17 10:28:20|726860.9|724860.9|726316.8|725316.8|726860.9|725361.3|726316.8|724860.9|26
1623925710000|2021-06-17 10:28:30|726335.6|725335.6|726356.7|725356.7|726380|725380|726319.1|725319.1|30
1623925720000|2021-06-17 10:28:40|726332.5|725332.5|726355.7|725355.7|726366.4|725366.4|726332.5|725332.5|29
1623925730000|2021-06-17 10:28:50|726356.1|725356.1|726341.1|725341.1|726364.2|725364.2|726339|725339|27
1623925740000|2021-06-17 10:29:00|726352.3|725352.3|726357.6|725357.6|726376.9|725376.9|726340.3|725340.3|32
1623925750000|2021-06-17 10:29:10|726357.5|725357.5|726412|725412|726920.2|725429.2|726357.5|724905.3|37
1623925760000|2021-06-17 10:29:20|726407.4|725407.4|726400.9|725400.9|726923.6|725410.8|726376.9|724917.9|21
1623925770000|2021-06-17 10:29:30|726402.1|725402.1|726901.9|724901.9|726925|725414.9|726397.9|724891.6|30
1623925780000|2021-06-17 10:29:40|726913.1|724913.1|726437.6|725437.6|726913.1|725475.1|726436.2|724900.2|31
1623925790000|2021-06-17 10:29:50|726436.2|725436.2|726440.4|725440.4|726455.6|725455.6|726423.6|725423.6|28
1623925800000|2021-06-17 10:30:00|726437|725437|726442|725442|726943.6|725442|726409.8|724929.5|32
1623925810000|2021-06-17 10:30:10|726465.4|725465.4|726452.3|725452.3|726962.8|725470.8|726439.7|724953.2|26
1623925820000|2021-06-17 10:30:20|726473.1|725473.1|726445.1|725445.1|726477|725477|726439.2|725439.2|26
1623925830000|2021-06-17 10:30:30|726446.6|725446.6|726444|725444|726461.2|725461.2|726442.9|725442.9|18
1623925840000|2021-06-17 10:30:40|726438.9|725438.9|726435.4|725435.4|726443.4|725443.4|726428.7|725428.7|27
1623925850000|2021-06-17 10:30:50|726433.1|725433.1|726454.3|725454.3|726471.8|725471.8|726433.1|725433.1|21
1623925860000|2021-06-17 10:31:00|726452.3|725452.3|726453.2|725453.2|726457.4|725457.4|726432.7|725432.7|21
1623925870000|2021-06-17 10:31:10|726455.9|725455.9|726440.6|725440.6|726462.2|725462.2|726431|725431|24
1623925880000|2021-06-17 10:31:20|726438.6|725438.6|726910.2|724910.2|726915.8|725453.5|726393.8|724902.4|31
1623925890000|2021-06-17 10:31:30|726909|724909|726383.3|725383.3|726909|725409.6|726369.2|724894|32
1623925900000|2021-06-17 10:31:40|726383.2|725383.2|726417.5|725417.5|726918.3|725423|726375.6|724908|28
1623925910000|2021-06-17 10:31:50|726911.9|724911.9|726402.5|725402.5|726911.9|725408.4|726394.4|724898.7|23
1623925920000|2021-06-17 10:32:00|726430.2|725430.2|726412|725412|726926|725430.4|726406.1|724923.5|22
1623925930000|2021-06-17 10:32:10|726412.2|725412.2|726401.6|725401.6|726424.8|725424.8|726401.6|725401.6|29
1623925940000|2021-06-17 10:32:20|726409.5|725409.5|726392.5|725392.5|726415.2|725415.2|726380.9|725380.9|26
1623925950000|2021-06-17 10:32:30|726388.5|725388.5|726331.3|725331.3|726861|725388.5|726328.6|724835.5|33
1623925960000|2021-06-17 10:32:40|726341.9|725341.9|726326.8|725326.8|726342.2|725342.2|726314.7|725314.7|27
1623925970000|2021-06-17 10:32:50|726328.1|725328.1|726335.4|725335.4|726352|725352|726328.1|725328.1|18
1623925980000|2021-06-17 10:33:00|726339.3|725339.3|726346.1|725346.1|726839.9|725355.6|726322.8|724827|26
1623925990000|2021-06-17 10:33:10|726347.7|725347.7|726331.2|725331.2|726367.6|725367.6|726324.1|725324.1|26
1623926000000|2021-06-17 10:33:20|726326.8|725326.8|726346|725346|726346|725346|726320.1|725320.1|21
1623926010000|2021-06-17 10:33:30|726338.2|725338.2|726330.1|725330.1|726348|725348|726330.1|725330.1|21
1623926020000|2021-06-17 10:33:40|726333.1|725333.1|726342.4|725342.4|726360.6|725360.6|726330.1|725330.1|26
1623926030000|2021-06-17 10:33:50|726347.2|725347.2|726363|725363|726378.5|725378.5|726335.2|725335.2|25
1623926040000|2021-06-17 10:34:00|726363.7|725363.7|726352.2|725352.2|726363.7|725363.7|726344.1|725344.1|26
1623926050000|2021-06-17 10:34:10|726349.3|725349.3|726447.9|725447.9|726941.6|725459.9|726341|724940.9|25
1623926060000|2021-06-17 10:34:20|726447.5|725447.5|726450.7|725450.7|726468.6|725468.6|726432.3|725432.3|15
1623926070000|2021-06-17 10:34:30|726456.7|725456.7|726476.1|725476.1|726484.1|725484.1|726456.7|725456.7|22
1623926080000|2021-06-17 10:34:40|726477.5|725477.5|726483.1|725483.1|726495.5|725495.5|726462.5|725462.5|18
1623926090000|2021-06-17 10:34:50|726480.6|725480.6|726472.1|725472.1|726486.2|725486.2|726472.1|725472.1|18
1623926100000|2021-06-17 10:35:00|726473.3|725473.3|726608.1|725608.1|726608.1|725608.1|726468.6|725468.6|13
1623926110000|2021-06-17 10:35:10|726606.9|725606.9|726592.1|725592.1|726606.9|725606.9|726576.8|725576.8|27
1623926120000|2021-06-17 10:35:20|726591.5|725591.5|726671|725671|726677.8|725677.8|726586.8|725586.8|27
1623926130000|2021-06-17 10:35:30|726669|725669|726632.5|725632.5|726669|725669|726620.9|725620.9|25
1623926140000|2021-06-17 10:35:40|726629.2|725629.2|726560.2|725560.2|726631.1|725631.1|726559.7|725559.7|32
1623926150000|2021-06-17 10:35:50|726560.3|725560.3|726559.1|725559.1|726591|725591|726549.2|725549.2|24
1623926160000|2021-06-17 10:36:00|726558.9|725558.9|726558.2|725558.2|726584.7|725584.7|726556.4|725556.4|22
1623926170000|2021-06-17 10:36:10|726559.4|725559.4|726556.2|725556.2|726574.9|725574.9|726555|725555|29
1623926180000|2021-06-17 10:36:20|726556.7|725556.7|726594.9|725594.9|726594.9|725594.9|726551.4|725551.4|30
1623926190000|2021-06-17 10:36:30|726585.5|725585.5|726568.3|725568.3|726592.1|725592.1|726563.2|725563.2|24
1623926200000|2021-06-17 10:36:40|726567.5|725567.5|726406.9|725406.9|726571.9|725571.9|726399|725399|35
1623926210000|2021-06-17 10:36:50|726407.3|725407.3|726428.3|725428.3|726444.9|725444.9|726404.2|725404.2|27
1623926220000|2021-06-17 10:37:00|726438.6|725438.6|726411.4|725411.4|726448.7|725448.7|726402.5|725402.5|25
1623926230000|2021-06-17 10:37:10|726416.1|725416.1|726440.7|725440.7|726463.4|725463.4|726396.4|725396.4|36
1623926240000|2021-06-17 10:37:20|726429.2|725429.2|726421.9|725421.9|726435.8|725435.8|726403.2|725403.2|31
1623926250000|2021-06-17 10:37:30|726415.7|725415.7|726441.7|725441.7|726451.8|725451.8|726415.7|725415.7|30
1623926260000|2021-06-17 10:37:40|726443.5|725443.5|726438.1|725438.1|726445.2|725445.2|726397|725397|30
1623926270000|2021-06-17 10:37:50|726438.3|725438.3|726425.6|725425.6|726442.3|725442.3|726405.7|725405.7|32
1623926280000|2021-06-17 10:38:00|726426|725426|726450|725450|726451.4|725451.4|726402|725402|27
1623926290000|2021-06-17 10:38:10|726441.7|725441.7|726415.5|725415.5|726453.6|725453.6|726406|725406|30
1623926300000|2021-06-17 10:38:20|726417.5|725417.5|726271.2|725271.2|726417.5|725417.5|726238|725238|32
1623926310000|2021-06-17 10:38:30|726271.8|725271.8|726292.2|725292.2|726324|725324|726261.9|725261.9|29
1623926320000|2021-06-17 10:38:40|726274.5|725274.5|726265|725265|726274.5|725274.5|726237|725237|27
1623926330000|2021-06-17 10:38:50|726265.2|725265.2|726242|725242|726282.2|725282.2|726242|725242|31
1623926340000|2021-06-17 10:39:00|726240.1|725240.1|726267.2|725267.2|726754.5|725283.1|726240.1|724754.5|34
1623926350000|2021-06-17 10:39:10|726266.3|725266.3|726265.3|725265.3|726313.2|725313.2|726258.7|725258.7|33
1623926360000|2021-06-17 10:39:20|726260.2|725260.2|726274.7|725274.7|726282.1|725282.1|726249|725249|32
1623926370000|2021-06-17 10:39:30|726275.1|725275.1|726365.1|725365.1|726374.4|725374.4|726275.1|725275.1|34
1623926380000|2021-06-17 10:39:40|726368.3|725368.3|726380.5|725380.5|726918.5|725414.9|726366.6|724910.5|33
1623926390000|2021-06-17 10:39:50|726381.4|725381.4|726423|725423|726428.2|725428.2|726381.4|725381.4|30
1623926400000|2021-06-17 10:40:00|726407.2|725407.2|726397.3|725397.3|726407.2|725407.2|726390.5|725390.5|30
1623926410000|2021-06-17 10:40:10|726397.6|725397.6|726472.5|725472.5|726984.5|725481.9|726397.6|724969.1|34
1623926420000|2021-06-17 10:40:20|726471.7|725471.7|726469.1|725469.1|726479.2|725479.2|726457.3|725457.3|31
1623926430000|2021-06-17 10:40:30|726473.9|725473.9|726604.5|725604.5|727099.5|725649|726469|725093.5|31
1623926440000|2021-06-17 10:40:40|726604.9|725604.9|727099.5|725099.5|727106.9|725616.6|726582.2|725098.7|30
1623926450000|2021-06-17 10:40:50|727098.4|725098.4|726590.9|725590.9|727114.7|725595|726588.1|725097|23
1623926460000|2021-06-17 10:41:00|726593.2|725593.2|726581.7|725581.7|726609.7|725609.7|726578.1|725578.1|27
1623926470000|2021-06-17 10:41:10|726581.3|725581.3|726588.7|725588.7|726588.7|725588.7|726577.5|725577.5|22
1623926480000|2021-06-17 10:41:20|726590.9|725590.9|726597.6|725597.6|726604|725604|726565.2|725565.2|29
1623926490000|2021-06-17 10:41:30|726607.1|725607.1|726609.7|725609.7|726615.8|725615.8|726600.2|725600.2|18
1623926500000|2021-06-17 10:41:40|726608.8|725608.8|726599|725599|726608.8|725608.8|726597.4|725597.4|26
1623926510000|2021-06-17 10:41:50|726598.8|725598.8|726567.9|725567.9|726603.8|725603.8|726558.5|725558.5|27
1623926520000|2021-06-17 10:42:00|726565.3|725565.3|726549.9|725549.9|726565.7|725565.7|726549.3|725549.3|18
1623926530000|2021-06-17 10:42:10|726551.1|725551.1|726567.4|725567.4|726572.6|725572.6|726541.8|725541.8|28
1623926540000|2021-06-17 10:42:20|726564.3|725564.3|726574.4|725574.4|726590|725590|726564.3|725564.3|17
1623926550000|2021-06-17 10:42:30|726562.2|725562.2|726583.3|725583.3|726598.5|725598.5|726562.2|725562.2|26
1623926560000|2021-06-17 10:42:40|726584.4|725584.4|726620.1|725620.1|726627.3|725627.3|726584.4|725584.4|31
1623926570000|2021-06-17 10:42:50|726616|725616|726609.1|725609.1|726622.4|725622.4|726609.1|725609.1|20
1623926580000|2021-06-17 10:43:00|726606.2|725606.2|726612.4|725612.4|726622.4|725622.4|726603.8|725603.8|26
1623926590000|2021-06-17 10:43:10|726605.8|725605.8|726704|725704|726705|725705|726602.9|725602.9|32
1623926600000|2021-06-17 10:43:20|726701|725701|726703.5|725703.5|726711|725711|726679|725679|28
1623926610000|2021-06-17 10:43:30|726693.6|725693.6|726670.9|725670.9|727217|725693.6|726666.9|725193.5|20
1623926620000|2021-06-17 10:43:40|726659|725659|726688.2|725688.2|726703.8|725703.8|726650.2|725650.2|32
1623926630000|2021-06-17 10:43:50|726690|725690|726695.9|725695.9|726699.3|725699.3|726650|725650|32
1623926640000|2021-06-17 10:44:00|726695.5|725695.5|726697.5|725697.5|726705.4|725705.4|726683.6|725683.6|19
1623926650000|2021-06-17 10:44:10|726699.9|725699.9|726655.4|725655.4|726699.9|725699.9|726633|725633|32
1623926660000|2021-06-17 10:44:20|726652.3|725652.3|726675.2|725675.2|726680|725680|726645.7|725645.7|27
1623926670000|2021-06-17 10:44:30|726675.9|725675.9|726618.6|725618.6|726675.9|725675.9|726599.6|725599.6|30
1623926680000|2021-06-17 10:44:40|726608.7|725608.7|726631.8|725631.8|726645|725645|726599.3|725599.3|30
1623926690000|2021-06-17 10:44:50|726634.1|725634.1|726611.5|725611.5|726638.1|725638.1|726592|725592|25
1623926700000|2021-06-17 10:45:00|726619.4|725619.4|726638.3|725638.3|726647|725647|726610.7|725610.7|31
1623926710000|2021-06-17 10:45:10|726642.4|725642.4|727149|725149|727168.5|725662.6|726627.8|725146|36
1623926720000|2021-06-17 10:45:20|726662.3|725662.3|726666.5|725666.5|727171.9|725688.1|726636|725167.9|35
1623926730000|2021-06-17 10:45:30|726677.2|725677.2|726682.3|725682.3|726721.2|725721.2|726639.5|725639.5|26
1623926740000|2021-06-17 10:45:40|726680.5|725680.5|727114|725114|727124.8|725699.6|726630|725114|21
1623926750000|2021-06-17 10:45:50|726629.8|725629.8|727094|725094|727135.4|725633|726574.3|725091.7|35
1623926760000|2021-06-17 10:46:00|726615.1|725615.1|727132.6|725132.6|727149.6|725640.9|726615.1|725103.5|21
1623926770000|2021-06-17 10:46:10|727127.7|725127.7|726680|725680|727133.8|725682.7|726591.5|725100.5|30
1623926780000|2021-06-17 10:46:20|726673.1|725673.1|726664.9|725664.9|726678.7|725678.7|726651.6|725651.6|27
1623926790000|2021-06-17 10:46:30|726652.4|725652.4|726661.2|725661.2|726666.2|725666.2|726651.3|725651.3|23
1623926800000|2021-06-17 10:46:40|726657.9|725657.9|726679|725679|726679|725679|726652.6|725652.6|29
1623926810000|2021-06-17 10:46:50|726664.2|725664.2|726682.7|725682.7|726684.6|725684.6|726660.2|725660.2|27
1623926820000|2021-06-17 10:47:00|726672.3|725672.3|726657.9|725657.9|726684.4|725684.4|726640.5|725640.5|24
1623926830000|2021-06-17 10:47:10|726664|725664|726651.4|725651.4|726664|725664|726631.5|725631.5|13
1623926840000|2021-06-17 10:47:20|726676.8|725676.8|726670.4|725670.4|726678.7|725678.7|726653.6|725653.6|21
1623926850000|2021-06-17 10:47:30|726658.7|725658.7|726655|725655|727108.4|725666.4|726602.9|725108.4|31
1623926860000|2021-06-17 10:47:40|726668.2|725668.2|727168.4|725168.4|727176|725668.2|726637|725157.5|23
1623926870000|2021-06-17 10:47:50|727166.2|725166.2|726785.1|725785.1|727167.7|725785.1|726655.7|725166.2|24
1623926880000|2021-06-17 10:48:00|726785.7|725785.7|726783|725783|726792.1|725792.1|726768|725768|31
1623926890000|2021-06-17 10:48:10|726793.3|725793.3|726792.8|725792.8|726806.8|725806.8|726766|725766|27
1623926900000|2021-06-17 10:48:20|726787.7|725787.7|726797.1|725797.1|726797.1|725797.1|726781.1|725781.1|23
1623926910000|2021-06-17 10:48:30|726795.9|725795.9|726788.8|725788.8|726799.9|725799.9|726778.2|725778.2|22
1623926920000|2021-06-17 10:48:40|726791.8|725791.8|726789|725789|726800.2|725800.2|726756|725756|19
1623926930000|2021-06-17 10:48:50|726788.5|725788.5|726782.3|725782.3|726795.2|725795.2|726781|725781|23
1623926940000|2021-06-17 10:49:00|726780.5|725780.5|726811.1|725811.1|726836.8|725836.8|726771|725771|26
1623926950000|2021-06-17 10:49:10|726821|725821|726784.4|725784.4|726821|725821|726784.4|725784.4|20
1623926960000|2021-06-17 10:49:20|726786.5|725786.5|726791.8|725791.8|726799.3|725799.3|726781.6|725781.6|15
1623926970000|2021-06-17 10:49:30|726791.5|725791.5|726799.3|725799.3|726803.9|725803.9|726782.2|725782.2|22
1623926980000|2021-06-17 10:49:40|726799|725799|726840.3|725840.3|727314|725861.9|726790.5|725314|30
1623926990000|2021-06-17 10:49:50|726834.2|725834.2|726824.6|725824.6|727354.5|725862|726824.2|725307.5|28
1623927000000|2021-06-17 10:50:00|726826.8|725826.8|726837.5|725837.5|727343.4|725932.6|726824|725321|30
1623927010000|2021-06-17 10:50:10|726840.4|725840.4|726844.8|725844.8|726862.7|725862.7|726808.1|725808.1|28
1623927020000|2021-06-17 10:50:20|726845.7|725845.7|727422|725422|727454.3|725946.3|726838.5|725334.4|32
1623927030000|2021-06-17 10:50:30|727421|725421|727417.3|725417.3|727432.8|725937|726918.3|725411.9|27
1623927040000|2021-06-17 10:50:40|727415.9|725415.9|727429.2|725429.2|727429.2|725940.3|726912.3|725412.4|28
1623927050000|2021-06-17 10:50:50|727411.3|725411.3|726917|725917|727431.1|725927.7|726916|725404|27
1623927060000|2021-06-17 10:51:00|727413.3|725413.3|726918.8|725918.8|727424.9|725926.4|726879.4|725385|35
1623927070000|2021-06-17 10:51:10|727419.7|725419.7|727443.6|725443.6|727443.6|725934.5|726921.8|725414.1|24
1623927080000|2021-06-17 10:51:20|727443.4|725443.4|727398.1|725398.1|727459|725958.3|726913.1|725398.1|34
1623927090000|2021-06-17 10:51:30|726928.5|725928.5|727419.5|725419.5|727453.3|725961.2|726912|725380|38
1623927100000|2021-06-17 10:51:40|727422|725422|727435.9|725435.9|727442.4|725940.1|726918|725416.8|26
1623927110000|2021-06-17 10:51:50|727434.4|725434.4|727441.5|725441.5|727445.1|725445.1|727431.5|725431.5|19
1623927120000|2021-06-17 10:52:00|727428.8|725428.8|726943.2|725943.2|727449.4|725950|726927.4|725408.8|30
1623927130000|2021-06-17 10:52:10|726940.3|725940.3|727446.8|725446.8|727446.8|725962.7|726929.4|725420.5|27
1623927140000|2021-06-17 10:52:20|727444.1|725444.1|726977.8|725977.8|727465.2|726035.7|726937|725442.2|28
1623927150000|2021-06-17 10:52:30|726984.1|725984.1|726982.7|725982.7|727013.1|726013.1|726974.4|725974.4|24
1623927160000|2021-06-17 10:52:40|726984.5|725984.5|726959.5|725959.5|727449.7|725984.5|726950.9|725447.4|31
1623927170000|2021-06-17 10:52:50|726961.3|725961.3|726943|725943|727468.5|725986.3|726943|725465.7|18
1623927180000|2021-06-17 10:53:00|726949.6|725949.6|726954.5|725954.5|727418|725954.5|726908.7|725396.5|36
1623927190000|2021-06-17 10:53:10|726952.7|725952.7|727414.6|725414.6|727416.3|725955.3|726929.7|725403|28
1623927200000|2021-06-17 10:53:20|727408.2|725408.2|727397.2|725397.2|727418.7|725931.7|726892.2|725386.5|34
1623927210000|2021-06-17 10:53:30|726906.8|725906.8|726918.4|725918.4|726923.4|725923.4|726903.2|725903.2|25
1623927220000|2021-06-17 10:53:40|726916.5|725916.5|726885.5|725885.5|727404.4|725934.2|726878.6|725371|24
1623927230000|2021-06-17 10:53:50|726879.1|725879.1|726886.8|725886.8|727405.2|725918.2|726870|725371.5|31
1623927240000|2021-06-17 10:54:00|726878.9|725878.9|726798.1|725798.1|726894.7|725894.7|726786.2|725786.2|36
1623927250000|2021-06-17 10:54:10|726797|725797|726792.4|725792.4|727306.8|725815.7|726784.9|725306.8|32
1623927260000|2021-06-17 10:54:20|726792.6|725792.6|726751.8|725751.8|726803.2|725803.2|726743.1|725743.1|23
1623927270000|2021-06-17 10:54:30|727255.9|725255.9|727206.3|725206.3|727256.4|725755.1|726699.2|725182.4|33
1623927280000|2021-06-17 10:54:40|727202.3|725202.3|726672.5|725672.5|727206.5|725684.8|726672.4|725163|29
1623927290000|2021-06-17 10:54:50|726670.1|725670.1|727172.3|725172.3|727232.9|725743.4|726668.9|725153.7|32
1623927300000|2021-06-17 10:55:00|726671.2|725671.2|727234.7|725234.7|727235.4|725743.4|726668.9|725159.6|27
1623927310000|2021-06-17 10:55:10|727230.5|725230.5|726704.5|725704.5|727230.5|725745.4|726704.5|725179.7|32
1623927320000|2021-06-17 10:55:20|726700.6|725700.6|727190.9|725190.9|727206.4|725708.4|726700.4|725158.6|28
1623927330000|2021-06-17 10:55:30|727189.1|725189.1|727178.5|725178.5|727203.2|725710.4|726699.4|725159|29
1623927340000|2021-06-17 10:55:40|727166|725166|727166.7|725166.7|727180|725683.3|726677.1|725151|28
1623927350000|2021-06-17 10:55:50|727166.6|725166.6|727168.7|725168.7|727172.8|725676.2|726661.7|725152.8|26
1623927360000|2021-06-17 10:56:00|727169|725169|727167.2|725167.2|727195|725195|727160.1|725160.1|30
1623927370000|2021-06-17 10:56:10|727169.6|725169.6|726664.2|725664.2|727189.3|725685.7|726661|725144|31
1623927380000|2021-06-17 10:56:20|727165.5|725165.5|726622.4|725622.4|727165.5|725658.5|726622.4|725153.3|28
1623927390000|2021-06-17 10:56:30|726622.3|725622.3|726627.7|725627.7|727122.1|725633.3|726610.6|725122.1|27
1623927400000|2021-06-17 10:56:40|726628.4|725628.4|726542.7|725542.7|727121.4|725633.2|726529|725043.8|26
1623927410000|2021-06-17 10:56:50|726541.3|725541.3|726532.8|725532.8|726549.9|725549.9|726532.8|725532.8|25
1623927420000|2021-06-17 10:57:00|727033.1|725033.1|726528.1|725528.1|727040.3|725560.5|726528.1|725033.1|29
1623927430000|2021-06-17 10:57:10|726530.5|725530.5|726546.4|725546.4|727046.2|725566.5|726530.5|725033|32
1623927440000|2021-06-17 10:57:20|726546.3|725546.3|726537.3|725537.3|727045.6|725553.7|726536.6|725040.7|25
1623927450000|2021-06-17 10:57:30|726536.6|725536.6|726539.8|725539.8|726540.4|725540.4|726532.3|725532.3|28
1623927460000|2021-06-17 10:57:40|726538.5|725538.5|726548.9|725548.9|726552.9|725552.9|726536.5|725536.5|17
1623927470000|2021-06-17 10:57:50|726554.5|725554.5|726550.2|725550.2|726554.5|725554.5|726540.8|725540.8|24
1623927480000|2021-06-17 10:58:00|726544.5|725544.5|726538.4|725538.4|726544.5|725544.5|726536|725536|21
1623927490000|2021-06-17 10:58:10|726538.7|725538.7|726543.2|725543.2|726550.7|725550.7|726537.3|725537.3|21
1623927500000|2021-06-17 10:58:20|726538.7|725538.7|726544.8|725544.8|726544.8|725544.8|726535.3|725535.3|12
1623927510000|2021-06-17 10:58:30|726545.4|725545.4|726647.8|725647.8|727142.1|725647.8|726533.3|725142.1|27
1623927520000|2021-06-17 10:58:40|726646.5|725646.5|727128.8|725128.8|727139|725664.7|726628.6|725128.8|31
1623927530000|2021-06-17 10:58:50|727161.8|725161.8|727117.5|725117.5|727161.8|725652.4|726640|725117.1|26
1623927540000|2021-06-17 10:59:00|727117.9|725117.9|726620.2|725620.2|727121.6|725632.4|726620.2|725117.6|29
1623927550000|2021-06-17 10:59:10|726622.8|725622.8|727129.7|725129.7|727133.5|725651.2|726617.7|725113.1|34
1623927560000|2021-06-17 10:59:20|727123.7|725123.7|726651.7|725651.7|727146.8|725665.1|726650.6|725110.8|28
1623927570000|2021-06-17 10:59:30|726652.7|725652.7|726664.2|725664.2|726667.1|725667.1|726640.9|725640.9|17
1623927580000|2021-06-17 10:59:40|726666|725666|726657.8|725657.8|726669.5|725669.5|726655.6|725655.6|23
1623927590000|2021-06-17 10:59:50|726658.9|725658.9|726651.6|725651.6|726669.3|725669.3|726645.1|725645.1|33
1623927600000|2021-06-17 11:00:00|726656.1|725656.1|727120.3|725120.3|727140.9|725656.1|726601.4|725105|35
1623927610000|2021-06-17 11:00:10|727120.1|725120.1|727103.2|725103.2|727121.6|725613.9|726613.9|725082.6|34
1623927620000|2021-06-17 11:00:20|727099.1|725099.1|727142.5|725142.5|727142.5|725142.5|727099.1|725099.1|32
1623927630000|2021-06-17 11:00:30|726620.3|725620.3|727099.2|725099.2|727151.1|725620.3|726620.3|725099.2|33
1623927640000|2021-06-17 11:00:40|727099.3|725099.3|727154.9|725154.9|727154.9|725154.9|727067.4|725067.4|32
1623927650000|2021-06-17 11:00:50|727155.7|725155.7|727150.6|725150.6|727165.6|725668.4|726644.9|725139.2|28
1623927660000|2021-06-17 11:01:00|727132.4|725132.4|727165.8|725165.8|727169.6|725688.5|726647.5|725129.7|30
1623927670000|2021-06-17 11:01:10|727182.4|725182.4|727155.6|725155.6|727199.3|725199.3|727150.1|725150.1|32
1623927680000|2021-06-17 11:01:20|727157.2|725157.2|727146.8|725146.8|727162.8|725162.8|727144.5|725144.5|23
1623927690000|2021-06-17 11:01:30|727152.1|725152.1|727074.5|725074.5|727152.1|725152.1|727063.5|725063.5|34
1623927700000|2021-06-17 11:01:40|727072.8|725072.8|726915|724915|727072.8|725549.3|726549.3|724899.6|31
1623927710000|2021-06-17 11:01:50|726916|724916|726910.8|724910.8|726927.4|725429.6|726424.3|724901.5|28
1623927720000|2021-06-17 11:02:00|726909.7|724909.7|726769|724769|726909.7|724909.7|726753|724753|37
1623927730000|2021-06-17 11:02:10|726765.9|724765.9|726784.2|724784.2|726805.9|724805.9|726748.4|724748.4|34
1623927740000|2021-06-17 11:02:20|726763.1|724763.1|726680.8|724680.8|726765.7|724765.7|726569|724569|36
1623927750000|2021-06-17 11:02:30|726683.7|724683.7|726533|724533|726750.8|724750.8|726528.1|724528.1|39
1623927760000|2021-06-17 11:02:40|726528.2|724528.2|726570.7|724570.7|726619.8|724619.8|726525.7|724525.7|34
1623927770000|2021-06-17 11:02:50|726569.7|724569.7|726658.6|724658.6|726669.1|724669.1|726569.7|724569.7|33
1623927780000|2021-06-17 11:03:00|726721.3|724721.3|726604.9|724604.9|726736.9|724736.9|726570.9|724570.9|37
1623927790000|2021-06-17 11:03:10|726604.2|724604.2|726597.7|724597.7|726622.8|724622.8|726557.9|724557.9|34
1623927800000|2021-06-17 11:03:20|726600.6|724600.6|726546.7|724546.7|726602.9|724602.9|726536|724536|26
1623927810000|2021-06-17 11:03:30|726543.1|724543.1|726532.9|724532.9|726545.3|724545.3|726529.9|724529.9|28
1623927820000|2021-06-17 11:03:40|726533.2|724533.2|726536.2|724536.2|726545.1|724545.1|726532.5|724532.5|23
1623927830000|2021-06-17 11:03:50|726537.3|724537.3|726074.7|725074.7|726575.3|725074.8|726071.5|724533.6|20
1623927840000|2021-06-17 11:04:00|726070.5|725070.5|726075.2|725075.2|726076.8|725076.8|726068.4|725068.4|25
1623927850000|2021-06-17 11:04:10|726073.1|725073.1|726072.5|725072.5|726075.2|725075.2|726070.3|725070.3|14
1623927860000|2021-06-17 11:04:20|726071.1|725071.1|725975.7|724975.7|726504.3|725072|725959.8|724504.3|20
1623927870000|2021-06-17 11:04:30|725952.1|724952.1|726442.8|724442.8|726450.4|724952.1|725937.8|724437.3|29
1623927880000|2021-06-17 11:04:40|726444.8|724444.8|726418.2|724418.2|726447.6|724940.8|725923.8|724418.2|27
1623927890000|2021-06-17 11:04:50|726435.9|724435.9|726431.3|724431.3|726457|724457|726425.2|724425.2|26
1623927900000|2021-06-17 11:05:00|726430.4|724430.4|725973.6|724973.6|726465.5|724997.8|725961.2|724426.2|33
1623927910000|2021-06-17 11:05:10|725974.6|724974.6|725973.5|724973.5|725996.9|724996.9|725971.5|724971.5|26
1623927920000|2021-06-17 11:05:20|725974.8|724974.8|725981.3|724981.3|725998.4|724998.4|725970.3|724970.3|31
1623927930000|2021-06-17 11:05:30|725990.4|724990.4|725976.7|724976.7|726023.5|725023.5|725971.4|724971.4|22
1623927940000|2021-06-17 11:05:40|725973.8|724973.8|725994.2|724994.2|726003.1|725003.1|725972.9|724972.9|27
1623927950000|2021-06-17 11:05:50|725993.2|724993.2|725985.2|724985.2|725993.6|724993.6|725969.2|724969.2|27
1623927960000|2021-06-17 11:06:00|726039.8|725039.8|726207.2|725207.2|726271.5|725271.5|726025.4|725025.4|30
1623927970000|2021-06-17 11:06:10|726201.6|725201.6|726043.2|725043.2|726686.4|725201.6|726024.1|724527.7|36
1623927980000|2021-06-17 11:06:20|726041.7|725041.7|726024.9|725024.9|726560.1|725053.1|726006.8|724553.3|33
1623927990000|2021-06-17 11:06:30|726532.9|724532.9|726614.9|724614.9|726669.5|725175.2|726020.4|724532.4|34
1623928000000|2021-06-17 11:06:40|726593.4|724593.4|726126.9|725126.9|726640.4|725146.4|726075.2|724573.2|34
1623928010000|2021-06-17 11:06:50|726123.8|725123.8|726532.9|724532.9|726574|725123.8|726024.5|724532.4|32
1623928020000|2021-06-17 11:07:00|726024.7|725024.7|726017.9|725017.9|726525.7|725028.6|726001|724504.7|37
1623928030000|2021-06-17 11:07:10|726012.1|725012.1|726420.2|724420.2|726472.9|725014.3|725911.4|724411.3|37
1623928040000|2021-06-17 11:07:20|726422.9|724422.9|726480.2|724480.2|726496.5|725041.5|725951.3|724422.9|38
1623928050000|2021-06-17 11:07:30|726475.7|724475.7|726497.3|724497.3|726543.9|725017.9|725994.7|724475.7|34
1623928060000|2021-06-17 11:07:40|726496.6|724496.6|726512.3|724512.3|726519.4|724519.4|726454.6|724454.6|31
1623928070000|2021-06-17 11:07:50|726517.2|724517.2|726518.8|724518.8|726528.4|724528.4|726507.1|724507.1|28
1623928080000|2021-06-17 11:08:00|726536.5|724536.5|726534.7|724534.7|726544.3|724544.3|726528.7|724528.7|23
1623928090000|2021-06-17 11:08:10|726526.2|724526.2|726439.8|724439.8|726534.9|724534.9|726431.6|724431.6|34
1623928100000|2021-06-17 11:08:20|726448.1|724448.1|725947.4|724947.4|726473|724963.2|725947.4|724436.4|29
1623928110000|2021-06-17 11:08:30|725944|724944|725864.7|724864.7|726424.1|724944|725864.7|724361.6|32
1623928120000|2021-06-17 11:08:40|725875|724875|725886.2|724886.2|725886.8|724886.8|725863.9|724863.9|22
1623928130000|2021-06-17 11:08:50|725876.2|724876.2|725842.8|724842.8|725876.2|724876.2|725833.2|724833.2|33
1623928140000|2021-06-17 11:09:00|725833.6|724833.6|725830.8|724830.8|725838|724838|725828.1|724828.1|21
1623928150000|2021-06-17 11:09:10|725830.1|724830.1|725823.8|724823.8|725840.9|724840.9|725823|724823|23
1623928160000|2021-06-17 11:09:20|725823|724823|725839.6|724839.6|725847.5|724847.5|725821.5|724821.5|26
1623928170000|2021-06-17 11:09:30|725838.4|724838.4|726458.9|724458.9|726458.9|724951.7|725835.3|724377.3|38
1623928180000|2021-06-17 11:09:40|726462|724462|726409.1|724409.1|726462|724963.6|725946.5|724409.1|32
1623928190000|2021-06-17 11:09:50|726412.4|724412.4|725941.9|724941.9|726455|724941.9|725901.9|724398.2|35
1623928200000|2021-06-17 11:10:00|725933.8|724933.8|725938.3|724938.3|725945|724945|725928.9|724928.9|30
1623928210000|2021-06-17 11:10:10|725932.2|724932.2|726535.4|724535.4|726535.4|725031.2|725930.8|724479.1|30
1623928220000|2021-06-17 11:10:20|726534.5|724534.5|726538.2|724538.2|726555.8|725051.9|726047.5|724526.5|34
1623928230000|2021-06-17 11:10:30|726530.6|724530.6|726038.3|725038.3|726546.3|725051.8|726029.4|724528.6|38
1623928240000|2021-06-17 11:10:40|726036.3|725036.3|726044.4|725044.4|726551.5|725052.7|726018.7|724537.4|34
1623928250000|2021-06-17 11:10:50|726044.8|725044.8|725967|724967|726553.6|725053.8|725965.6|724526.8|28
1623928260000|2021-06-17 11:11:00|725965.2|724965.2|726026.5|725026.5|726525.5|725031.6|725932.1|724423.2|34
1623928270000|2021-06-17 11:11:10|726022.9|725022.9|726467.7|724467.7|726508|725022.9|726017.4|724457.1|29
1623928280000|2021-06-17 11:11:20|726465.2|724465.2|725907.1|724907.1|726465.2|724913.5|725895.8|724396.6|33
1623928290000|2021-06-17 11:11:30|725895.1|724895.1|725902|724902|726395.2|724903.6|725889.3|724394.2|26
1623928300000|2021-06-17 11:11:40|725902.2|724902.2|725908|724908|725909.6|724909.6|725894.1|724894.1|20
1623928310000|2021-06-17 11:11:50|725909.3|724909.3|725800.1|724800.1|726285.8|724912.6|725780.6|724285.8|24
1623928320000|2021-06-17 11:12:00|725802.5|724802.5|725750.6|724750.6|726257.6|724802.5|725750.6|724249.7|27
1623928330000|2021-06-17 11:12:10|726237.7|724237.7|726248.4|724248.4|726249.1|724784.3|725726.3|724237.7|32
1623928340000|2021-06-17 11:12:20|726245.8|724245.8|725761.9|724761.9|726245.8|724775.7|725743.7|724244.2|31
1623928350000|2021-06-17 11:12:30|725740.9|724740.9|725792.1|724792.1|726320.7|724813.3|725716.2|724242.5|33
1623928360000|2021-06-17 11:12:40|726284.1|724284.1|725727.5|724727.5|726284.1|724778.4|725722.4|724241.8|32
1623928370000|2021-06-17 11:12:50|725726.4|724726.4|726283.4|724283.4|726283.4|724790.8|725714.7|724234.2|33
1623928380000|2021-06-17 11:13:00|726296.1|724296.1|725805|724805|726297.4|724817.7|725740|724273.3|29
1623928390000|2021-06-17 11:13:10|725803.8|724803.8|725835.5|724835.5|725835.5|724835.5|725799.6|724799.6|19
1623928400000|2021-06-17 11:13:20|726303.8|724303.8|725815.3|724815.3|726318.4|724843|725805.1|724296.3|25
1623928410000|2021-06-17 11:13:30|725815|724815|725733.8|724733.8|726219.7|724817.1|725725.2|724216.8|29
1623928420000|2021-06-17 11:13:40|725735.4|724735.4|725716.6|724716.6|725741.9|724741.9|725716.6|724716.6|20
1623928430000|2021-06-17 11:13:50|725728.3|724728.3|725767.2|724767.2|726248.9|724770.1|725727.2|724236.3|28
1623928440000|2021-06-17 11:14:00|725771.1|724771.1|725769|724769|726271.1|724783.1|725769|724269.5|26
1623928450000|2021-06-17 11:14:10|725769.3|724769.3|726267|724267|726267|724779.5|725754.3|724263.3|27
1623928460000|2021-06-17 11:14:20|726272|724272|726242.9|724242.9|726272|724765|725757.8|724233|26
1623928470000|2021-06-17 11:14:30|726241.9|724241.9|725688.7|724688.7|726248.7|724688.7|725657.8|724174.6|26
1623928480000|2021-06-17 11:14:40|725677.8|724677.8|725697.7|724697.7|726215.1|724714.8|725656.1|724202.1|33
1623928490000|2021-06-17 11:14:50|725689.1|724689.1|725769.2|724769.2|726265.3|724776.5|725689.1|724256.8|29
1623928500000|2021-06-17 11:15:00|725768.5|724768.5|725786|724786|726292.8|724791.4|725762.1|724262.9|35
1623928510000|2021-06-17 11:15:10|725786.1|724786.1|725806.4|724806.4|726288.3|724806.4|725786.1|724277.9|23
1623928520000|2021-06-17 11:15:20|725819.6|724819.6|725815.5|724815.5|725819.6|724819.6|725770.5|724770.5|23
1623928530000|2021-06-17 11:15:30|725785.2|724785.2|725797.5|724797.5|725816|724816|725779.8|724779.8|21
1623928540000|2021-06-17 11:15:40|725785.5|724785.5|725788.4|724788.4|725802.5|724802.5|725781.5|724781.5|24
1623928550000|2021-06-17 11:15:50|725785.6|724785.6|725784.7|724784.7|725798.3|724798.3|725772.6|724772.6|20
1623928560000|2021-06-17 11:16:00|725776.6|724776.6|725776.5|724776.5|725784|724784|725765.3|724765.3|12
1623928570000|2021-06-17 11:16:10|725777.6|724777.6|725703.9|724703.9|726232|724777.6|725700.5|724211.1|31
1623928580000|2021-06-17 11:16:20|725701.3|724701.3|725707.9|724707.9|726224.5|724721.5|725693.9|724220|25
1623928590000|2021-06-17 11:16:30|725696.5|724696.5|725709.5|724709.5|725709.5|724709.5|725679.7|724679.7|28
1623928600000|2021-06-17 11:16:40|725705.1|724705.1|725686.8|724686.8|726187.1|724707.3|725655.8|724180.4|29
1623928610000|2021-06-17 11:16:50|725668.5|724668.5|725709|724709|726224|724715.4|725661.7|724188.9|34
1623928620000|2021-06-17 11:17:00|725699.7|724699.7|725700.6|724700.6|725710.3|724710.3|725697.1|724697.1|24
1623928630000|2021-06-17 11:17:10|725698.1|724698.1|725693.7|724693.7|725713|724713|725687.9|724687.9|31
1623928640000|2021-06-17 11:17:20|725701.5|724701.5|725702.2|724702.2|725714.3|724714.3|725693.1|724693.1|36
1623928650000|2021-06-17 11:17:30|725683.1|724683.1|725706.1|724706.1|725711.7|724711.7|725683.1|724683.1|32
1623928660000|2021-06-17 11:17:40|725709.6|724709.6|725701.4|724701.4|725718.2|724718.2|725699|724699|23
1623928670000|2021-06-17 11:17:50|725700.8|724700.8|725697.6|724697.6|726196.3|724712.7|725665.4|724163.5|29
1623928680000|2021-06-17 11:18:00|725699.6|724699.6|725691.6|724691.6|725700.2|724700.2|725688|724688|21
1623928690000|2021-06-17 11:18:10|725690.1|724690.1|725696.7|724696.7|725696.7|724696.7|725688.2|724688.2|18
1623928700000|2021-06-17 11:18:20|725691.1|724691.1|725704.9|724704.9|725726.4|724726.4|725691.1|724691.1|35
1623928710000|2021-06-17 11:18:30|725714.1|724714.1|725703.6|724703.6|725738|724738|725688.4|724688.4|35
1623928720000|2021-06-17 11:18:40|725701.7|724701.7|725715.7|724715.7|725739.8|724739.8|725701.7|724701.7|33
1623928730000|2021-06-17 11:18:50|725716.8|724716.8|725793|724793|726262.8|724795.7|725716.8|724262.8|30
1623928740000|2021-06-17 11:19:00|725780|724780|725680.8|724680.8|725799|724799|725672.1|724672.1|39
1623928750000|2021-06-17 11:19:10|725689.3|724689.3|725590.9|724590.9|725689.9|724689.9|725529.4|724529.4|38
1623928760000|2021-06-17 11:19:20|725591.2|724591.2|725880.4|723880.4|725901.2|724593.8|725378.2|723880.2|38
1623928770000|2021-06-17 11:19:30|725358.3|724358.3|725379.5|724379.5|725882.4|724395.8|725357.5|723819.3|39
1623928780000|2021-06-17 11:19:40|725382.6|724382.6|725393.8|724393.8|725873.8|724393.8|725334.7|723873.8|36
1623928790000|2021-06-17 11:19:50|725399|724399|725348.7|724348.7|725399|724399|725344.5|724344.5|35
1623928800000|2021-06-17 11:20:00|725339.7|724339.7|725305.7|724305.7|725803.5|724389.5|725298.7|723803.5|34
1623928810000|2021-06-17 11:20:10|725808.6|723808.6|725341.7|724341.7|725827.7|724341.7|725296.2|723808.6|36
1623928820000|2021-06-17 11:20:20|725347.3|724347.3|725305|724305|725829|724373.4|725305|723829|35
1623928830000|2021-06-17 11:20:30|725302.6|724302.6|725303.6|724303.6|725308.9|724308.9|725290.4|724290.4|24
1623928840000|2021-06-17 11:20:40|725302.2|724302.2|725932|723932|725932|724447.1|725134.1|723736.6|39
1623928850000|2021-06-17 11:20:50|725429.1|724429.1|725286.2|724286.2|725893.2|724429.1|725286.2|723884.7|40
1623928860000|2021-06-17 11:21:00|725299.5|724299.5|725311.5|724311.5|725373.5|724373.5|725290.8|724290.8|39
1623928870000|2021-06-17 11:21:10|725309.5|724309.5|725328.8|724328.8|725344.5|724344.5|725274.1|724274.1|36
1623928880000|2021-06-17 11:21:20|725325.5|724325.5|725334.9|724334.9|725343.2|724343.2|725325.5|724325.5|28
1623928890000|2021-06-17 11:21:30|725333.7|724333.7|725294.8|724294.8|725787.6|724339.6|725286.2|723776.3|30
1623928900000|2021-06-17 11:21:40|725293.2|724293.2|725344.9|724344.9|725344.9|724344.9|725261|724261|29
1623928910000|2021-06-17 11:21:50|725345.5|724345.5|725333|724333|725350.4|724350.4|725319.4|724319.4|30
1623928920000|2021-06-17 11:22:00|725337|724337|725286.5|724286.5|725349.6|724349.6|725286.5|724286.5|32
1623928930000|2021-06-17 11:22:10|725286.8|724286.8|725314.3|724314.3|725322.2|724322.2|725278.8|724278.8|25
1623928940000|2021-06-17 11:22:20|725296.9|724296.9|725468.3|723468.3|725484.6|724300.5|724959.8|723377.7|35
1623928950000|2021-06-17 11:22:30|725016.9|724016.9|725623.8|723623.8|725639.7|724137.3|725016.9|723589.1|37
1623928960000|2021-06-17 11:22:40|725638.2|723638.2|725073.3|724073.3|725641.7|724099.1|725073.3|723588.3|37
1623928970000|2021-06-17 11:22:50|725566.8|723566.8|725520.2|723520.2|725566.8|724029.3|725029.3|723503.8|38
1623928980000|2021-06-17 11:23:00|725541.1|723541.1|725487.8|723487.8|725573.2|724066.2|725004.4|723487.8|38
1623928990000|2021-06-17 11:23:10|725492.2|723492.2|724839.7|723839.7|725492.2|723987|724836.1|723333.9|33
1623929000000|2021-06-17 11:23:20|724838.6|723838.6|725353.4|723353.4|725354.6|723859.3|724835.4|723353.4|30
1623929010000|2021-06-17 11:23:30|725348.5|723348.5|725290.6|723290.6|725365.9|723866.4|724802.3|723290.6|39
1623929020000|2021-06-17 11:23:40|725287.9|723287.9|724884.1|723884.1|725371.3|723898.6|724850.2|723287.9|39
1623929030000|2021-06-17 11:23:50|724884.7|723884.7|724968.8|723968.8|725471.3|723969.7|724874.4|723470.7|34
1623929040000|2021-06-17 11:24:00|724968.5|723968.5|725482.4|723482.4|725483.8|723969.7|724941|723433.9|37
1623929050000|2021-06-17 11:24:10|725484.8|723484.8|724989.7|723989.7|725485.4|723996.9|724984.8|723484.8|32
1623929060000|2021-06-17 11:24:20|724987.9|723987.9|724967.8|723967.8|724992.3|723992.3|724957.1|723957.1|34
1623929070000|2021-06-17 11:24:30|724968.9|723968.9|725050.6|724050.6|725530.6|724054.3|724961.5|723526|36
1623929080000|2021-06-17 11:24:40|725041.5|724041.5|724908.8|723908.8|725411.4|724045|724900.3|723403|35
1623929090000|2021-06-17 11:24:50|724908.5|723908.5|724925|723925|725420.9|723943.9|724903.3|723405.3|35
1623929100000|2021-06-17 11:25:00|724924.8|723924.8|724924.3|723924.3|724941.8|723941.8|724918.3|723918.3|31
1623929110000|2021-06-17 11:25:10|724923.5|723923.5|725299.6|723299.6|725355.7|723923.5|724805.5|723299.6|37
1623929120000|2021-06-17 11:25:20|725300.5|723300.5|724793.8|723793.8|725340.2|723825.7|724788.7|723299.7|39
1623929130000|2021-06-17 11:25:30|725319|723319|724862.5|723862.5|725382.6|723886|724797.6|723309|34
1623929140000|2021-06-17 11:25:40|724866.9|723866.9|724869.8|723869.8|725394.6|723869.8|724755.8|723379.4|37
1623929150000|2021-06-17 11:25:50|724868.6|723868.6|724920.7|723920.7|724924.4|723924.4|724836.1|723836.1|32
1623929160000|2021-06-17 11:26:00|724910.2|723910.2|724949.2|723949.2|725014.4|724014.4|724910.2|723910.2|34
1623929170000|2021-06-17 11:26:10|724969.5|723969.5|725469.1|723469.1|725533.4|724038.2|724938.6|723456.6|38
1623929180000|2021-06-17 11:26:20|725458.4|723458.4|724927.7|723927.7|725462|723956.6|724917.5|723435.9|27
1623929190000|2021-06-17 11:26:30|724926.3|723926.3|724963.2|723963.2|724984.1|723984.1|724921.2|723921.2|32
1623929200000|2021-06-17 11:26:40|724967.4|723967.4|724995.1|723995.1|724996.6|723996.6|724964|723964|38
1623929210000|2021-06-17 11:26:50|724984.2|723984.2|725063.4|724063.4|725065.5|724065.5|724965.9|723965.9|37
1623929220000|2021-06-17 11:27:00|725062|724062|725106.4|724106.4|725645.1|724170.3|725062|723645.1|35
1623929230000|2021-06-17 11:27:10|725117.7|724117.7|725123.3|724123.3|725603.6|724144|725076.3|723598.7|36
1623929240000|2021-06-17 11:27:20|725136.3|724136.3|725184.3|724184.3|725201.3|724201.3|725136.3|724136.3|29
1623929250000|2021-06-17 11:27:30|725182.4|724182.4|725206.6|724206.6|725258|724258|725167.2|724167.2|31
1623929260000|2021-06-17 11:27:40|725209.3|724209.3|725270.5|724270.5|725785.1|724312.5|725190.6|723785.1|32
1623929270000|2021-06-17 11:27:50|725287.7|724287.7|725739.8|723739.8|725794.1|724325.3|725242.6|723739.8|38
1623929280000|2021-06-17 11:28:00|725748.2|723748.2|725255|724255|725762.4|724263|725187.3|723683.6|33
1623929290000|2021-06-17 11:28:10|725231.3|724231.3|725229.9|724229.9|725254.8|724254.8|725215|724215|32
1623929300000|2021-06-17 11:28:20|725228|724228|725235.2|724235.2|725270.2|724270.2|725206.4|724206.4|33
1623929310000|2021-06-17 11:28:30|725245.5|724245.5|725204.8|724204.8|725737.9|724267.5|725198.4|723737.5|29
1623929320000|2021-06-17 11:28:40|725204.7|724204.7|725279.1|724279.1|725738|724290.5|725204.7|723738|32
1623929330000|2021-06-17 11:28:50|725278.6|724278.6|725236.7|724236.7|725723.1|724332|725220.2|723721.6|34
1623929340000|2021-06-17 11:29:00|725233.8|724233.8|725324.7|724324.7|725336.3|724336.3|725227|724227|34
1623929350000|2021-06-17 11:29:10|725312.2|724312.2|725352.3|724352.3|725820.9|724377.3|725305|723789.3|26
1623929360000|2021-06-17 11:29:20|725351.3|724351.3|726017.3|724017.3|726018|724516.3|725341.9|723999.6|35
1623929370000|2021-06-17 11:29:30|726021.9|724021.9|726002.6|724002.6|726021.9|724526|725522.5|723984.7|33
1623929380000|2021-06-17 11:29:40|725995.7|723995.7|725414.4|724414.4|725997.5|724415.3|725413.3|723914|40
1623929390000|2021-06-17 11:29:50|725412.1|724412.1|725391|724391|725905|724439.1|725378.3|723865.9|35
1623929400000|2021-06-17 11:30:00|725387.6|724387.6|725385.5|724385.5|725891.5|724391.9|725376.9|723863.7|36
1623929410000|2021-06-17 11:30:10|725386|724386|725352|724352|725894.8|724393.1|725352|723856.4|35
1623929420000|2021-06-17 11:30:20|725352.8|724352.8|725839|723839|725896.5|724383.3|725350.6|723836.9|33
1623929430000|2021-06-17 11:30:30|725343.5|724343.5|725336.5|724336.5|725829.2|724354.8|725263|723806.5|36
1623929440000|2021-06-17 11:30:40|725331.3|724331.3|725284.3|724284.3|725338.4|724338.4|725267.6|724267.6|36
1623929450000|2021-06-17 11:30:50|725285.6|724285.6|725209.9|724209.9|725773.9|724285.6|725209.9|723707.6|35
1623929460000|2021-06-17 11:31:00|725208.8|724208.8|725243.7|724243.7|725243.7|724243.7|725208.8|724208.8|38
1623929470000|2021-06-17 11:31:10|725238.8|724238.8|725220.9|724220.9|725741.1|724254.3|725208.8|723713.8|37
1623929480000|2021-06-17 11:31:20|725221.1|724221.1|725207|724207|725222.3|724222.3|725203.9|724203.9|28
1623929490000|2021-06-17 11:31:30|725204.4|724204.4|725228.1|724228.1|725748|724263|725204.4|723727.6|32
1623929500000|2021-06-17 11:31:40|725214|724214|725202.4|724202.4|725708.2|724230|725191.1|723697.3|34
1623929510000|2021-06-17 11:31:50|725196.5|724196.5|725211.6|724211.6|725715.5|724228.4|725183|723703.6|33
1623929520000|2021-06-17 11:32:00|725709.2|723709.2|725125.2|724125.2|725740.5|724233.3|725092.9|723610.9|36
1623929530000|2021-06-17 11:32:10|725120.7|724120.7|725110.7|724110.7|725613|724131.4|725096.4|723603.6|37
1623929540000|2021-06-17 11:32:20|725110.3|724110.3|725066.3|724066.3|725608|724129.3|725041.4|723582.4|32
1623929550000|2021-06-17 11:32:30|725061.3|724061.3|725115.9|724115.9|725661.6|724157.1|725061.3|723598|29
1623929560000|2021-06-17 11:32:40|725122.2|724122.2|725129.6|724129.6|725616.8|724157|725115.3|723616.8|29
1623929570000|2021-06-17 11:32:50|725121.9|724121.9|725108.5|724108.5|725145.1|724145.1|725102.4|724102.4|29
1623929580000|2021-06-17 11:33:00|725106.8|724106.8|725013.2|724013.2|725510.7|724121.8|724996.9|723485.5|33
1623929590000|2021-06-17 11:33:10|724997.9|723997.9|724986.4|723986.4|725490.7|724005.7|724946.2|723453.2|29
1623929600000|2021-06-17 11:33:20|724982.5|723982.5|725190|723190|725270|723984.5|724928|723182.7|32
1623929610000|2021-06-17 11:33:30|725184.6|723184.6|725253.5|723253.5|725253.5|723773.7|724735.2|723184.6|35
1623929620000|2021-06-17 11:33:40|724763.7|723763.7|725317.8|723317.8|725334.7|723850.7|724750.7|723288|34
1623929630000|2021-06-17 11:33:50|725328.7|723328.7|725334|723334|725353.5|723850.1|724820.4|723314.5|35
1623929640000|2021-06-17 11:34:00|725325.4|723325.4|725298|723298|725369|723847.1|724780.9|723270.5|37
1623929650000|2021-06-17 11:34:10|725307|723307|724842|723842|725348|723843.2|724777.9|723262.8|34
1623929660000|2021-06-17 11:34:20|724830.9|723830.9|724800.1|723800.1|725341.8|723849.3|724800.1|723290.7|33
1623929670000|2021-06-17 11:34:30|724800.5|723800.5|724816.7|723816.7|725312.2|723834.1|724793.2|723283|31
1623929680000|2021-06-17 11:34:40|724809.4|723809.4|724756.7|723756.7|724849|723849|724750.5|723750.5|38
1623929690000|2021-06-17 11:34:50|724760|723760|724751.4|723751.4|724764.9|723764.9|724743.9|723743.9|28
1623929700000|2021-06-17 11:35:00|724752.3|723752.3|724706.6|723706.6|724753.5|723753.5|724701.8|723701.8|29
1623929710000|2021-06-17 11:35:10|724706.1|723706.1|724683.5|723683.5|724706.5|723706.5|724682.3|723682.3|29
1623929720000|2021-06-17 11:35:20|724686.7|723686.7|724566.8|723566.8|725095.5|723686.7|724543.7|722957.9|36
1623929730000|2021-06-17 11:35:30|724596.7|723596.7|724457.6|723457.6|725098.8|723640.7|724451.5|722925|38
1623929740000|2021-06-17 11:35:40|724960|722960|724408.8|723408.8|724960|723459.8|724394|722867|33
1623929750000|2021-06-17 11:35:50|724407.5|723407.5|724815.9|722815.9|724848.3|723455.5|724339.2|722815.9|33
1623929760000|2021-06-17 11:36:00|724817.7|722817.7|724856.8|722856.8|724859.2|723351.3|724308.4|722800.2|39
1623929770000|2021-06-17 11:36:10|724859.6|722859.6|724430.7|723430.7|724877.9|723434|724331.8|722854.6|36
1623929780000|2021-06-17 11:36:20|724432.4|723432.4|724424.6|723424.6|724898.6|723435.2|724348.8|722869.6|34
1623929790000|2021-06-17 11:36:30|724424.5|723424.5|724443.5|723443.5|724443.5|723443.5|724409.3|723409.3|26
1623929800000|2021-06-17 11:36:40|724439.1|723439.1|724473.7|723473.7|724977.3|723501.9|724437|722963.3|35
1623929810000|2021-06-17 11:36:50|724472.4|723472.4|724465.8|723465.8|724973.1|723472.4|724461.8|722947.2|33
1623929820000|2021-06-17 11:37:00|724464.1|723464.1|724467.9|723467.9|724481.1|723481.1|724461|723461|32
1623929830000|2021-06-17 11:37:10|724466.3|723466.3|724469.4|723469.4|724470.5|723470.5|724461|723461|26
1623929840000|2021-06-17 11:37:20|724463.3|723463.3|724441.1|723441.1|724946.3|723478.5|724433.7|722942.4|36
1623929850000|2021-06-17 11:37:30|724455.5|723455.5|724455.5|723455.5|724459.8|723459.8|724433.3|723433.3|35
1623929860000|2021-06-17 11:37:40|724451.2|723451.2|724461.1|723461.1|724464.9|723464.9|724437.3|723437.3|35
1623929870000|2021-06-17 11:37:50|724464.3|723464.3|724477.1|723477.1|724494.7|723494.7|724464.3|723464.3|35
1623929880000|2021-06-17 11:38:00|724476.9|723476.9|724464.9|723464.9|724478.4|723478.4|724457.1|723457.1|35
1623929890000|2021-06-17 11:38:10|724470.9|723470.9|724472.9|723472.9|724481.2|723481.2|724469.2|723469.2|34
1623929900000|2021-06-17 11:38:20|724472.7|723472.7|724430.5|723430.5|724483.6|723483.6|724422.2|723422.2|30
1623929910000|2021-06-17 11:38:30|724425.2|723425.2|724436.1|723436.1|724441.7|723441.7|724421.3|723421.3|32
1623929920000|2021-06-17 11:38:40|724435.3|723435.3|724520|723520|725016|723554|724431.2|722979.4|33
1623929930000|2021-06-17 11:38:50|724518.6|723518.6|724539.4|723539.4|724544|723544|724509.6|723509.6|36
1623929940000|2021-06-17 11:39:00|724536.2|723536.2|724599.3|723599.3|725098.7|723698.3|724536.2|723071.4|37
1623929950000|2021-06-17 11:39:10|724593.9|723593.9|724667.3|723667.3|725167.3|723688.5|724593.9|723107.7|40
1623929960000|2021-06-17 11:39:20|724680.7|723680.7|724715.6|723715.6|724734.5|723734.5|724676.5|723676.5|30
1623929970000|2021-06-17 11:39:30|724715.1|723715.1|725230.5|723230.5|725236|723736.2|724708.8|723206|32
1623929980000|2021-06-17 11:39:40|725228|723228|724583.1|723583.1|725238|723741.5|724583.1|723089.6|32
1623929990000|2021-06-17 11:39:50|724592.5|723592.5|725091.5|723091.5|725105|723592.5|724556|723073.5|35
1623930000000|2021-06-17 11:40:00|725091.4|723091.4|725051|723051|725091.4|723550.6|724526.5|723029.3|38
1623930010000|2021-06-17 11:40:10|725046.5|723046.5|724560.4|723560.4|725046.5|723560.8|724542.6|723046.5|26
1623930020000|2021-06-17 11:40:20|724567.5|723567.5|724535.4|723535.4|725040.3|723572.1|724525|723036.6|33
1623930030000|2021-06-17 11:40:30|724535.9|723535.9|724526|723526|725047.9|723566.8|724525.5|723028.5|28
1623930040000|2021-06-17 11:40:40|724527.7|723527.7|724567.2|723567.2|725066|723574.2|724527.7|723062|26
1623930050000|2021-06-17 11:40:50|724571|723571|724621.7|723621.7|725087.6|723624.6|724568.5|723052.4|35
1623930060000|2021-06-17 11:41:00|724621.3|723621.3|724611|723611|724622.6|723622.6|724594.7|723594.7|29
1623930070000|2021-06-17 11:41:10|724606.4|723606.4|724605.6|723605.6|724609.9|723609.9|724595|723595|23
1623930080000|2021-06-17 11:41:20|724610.2|723610.2|724632.9|723632.9|724634.5|723634.5|724601.5|723601.5|33
1623930090000|2021-06-17 11:41:30|724633.7|723633.7|724620|723620|724638.5|723638.5|724593.5|723593.5|31
1623930100000|2021-06-17 11:41:40|724616|723616|724613.1|723613.1|724626.3|723626.3|724591.5|723591.5|26
1623930110000|2021-06-17 11:41:50|724611.1|723611.1|724597|723597|724617.1|723617.1|724585.5|723585.5|27
1623930120000|2021-06-17 11:42:00|724601|723601|724521.4|723521.4|724601|723601|724497.8|723497.8|30
1623930130000|2021-06-17 11:42:10|724517.8|723517.8|724549.2|723549.2|724549.2|723549.2|724517.8|723517.8|20
1623930140000|2021-06-17 11:42:20|724542|723542|724553.3|723553.3|725089.8|723588.4|724541.5|723049.5|35
1623930150000|2021-06-17 11:42:30|724556.6|723556.6|724535.5|723535.5|724556.6|723556.6|724535.5|723535.5|26
1623930160000|2021-06-17 11:42:40|724533.5|723533.5|724590.9|723590.9|724590.9|723590.9|724533.5|723533.5|31
1623930170000|2021-06-17 11:42:50|724599.5|723599.5|724577|723577|724618.7|723618.7|724571.6|723571.6|36
1623930180000|2021-06-17 11:43:00|724591.6|723591.6|724627.4|723627.4|725140.6|723631.1|724591.6|723114|33
1623930190000|2021-06-17 11:43:10|725129.4|723129.4|725129.9|723129.9|725183.2|723642.1|724620.5|723125|35
1623930200000|2021-06-17 11:43:20|725130.2|723130.2|724637|723637|725131|723637|724621.8|723123|27
1623930210000|2021-06-17 11:43:30|724664.1|723664.1|724644.2|723644.2|724665.1|723665.1|724643|723643|27
1623930220000|2021-06-17 11:43:40|724643.4|723643.4|725119.2|723119.2|725120.6|723650.6|724622.1|723114.9|26
1623930230000|2021-06-17 11:43:50|725118.1|723118.1|724625.9|723625.9|725122.7|723626.8|724621.8|723118.1|21
1623930240000|2021-06-17 11:44:00|724623.1|723623.1|724621.9|723621.9|724626|723626|724616.6|723616.6|29
1623930250000|2021-06-17 11:44:10|724620.1|723620.1|724608|723608|725115.2|723621.2|724608|723115.2|19
1623930260000|2021-06-17 11:44:20|724615.6|723615.6|724520|723520|725029.1|723615.6|724514.7|723022|21
1623930270000|2021-06-17 11:44:30|724522.6|723522.6|724604.4|723604.4|725118.9|723604.4|724522.6|723079.3|25
1623930280000|2021-06-17 11:44:40|725093.9|723093.9|724615.5|723615.5|725105.1|723618.7|724593.2|723091.6|34
1623930290000|2021-06-17 11:44:50|724617.1|723617.1|724636.6|723636.6|724639.2|723639.2|724615.5|723615.5|24
1623930300000|2021-06-17 11:45:00|724653|723653|724682.1|723682.1|725176.8|723685.4|724644.8|723134.3|34
1623930310000|2021-06-17 11:45:10|724682.9|723682.9|724661.5|723661.5|725166.5|723684.5|724645.7|723138.8|29
1623930320000|2021-06-17 11:45:20|724658.1|723658.1|724654.8|723654.8|724663.1|723663.1|724651.2|723651.2|21
1623930330000|2021-06-17 11:45:30|724648.1|723648.1|724757.5|723757.5|725175.5|723759|724624.9|723112.2|30
1623930340000|2021-06-17 11:45:40|724757|723757|724775.6|723775.6|724780.6|723780.6|724751.1|723751.1|26
1623930350000|2021-06-17 11:45:50|724776|723776|725466.9|723466.9|725521.2|723983|724768.4|723456.8|36
1623930360000|2021-06-17 11:46:00|725464.9|723464.9|725448.2|723448.2|725494.8|723969.5|724968|723443.2|32
1623930370000|2021-06-17 11:46:10|725470.9|723470.9|725481.7|723481.7|725486.3|723981.1|724981.1|723470.9|24
1623930380000|2021-06-17 11:46:20|725482.5|723482.5|725531.6|723531.6|725558.4|724072.2|725027.4|723482.5|31
1623930390000|2021-06-17 11:46:30|725532.6|723532.6|725624|723624|725624|724091.5|725091.3|723529.7|39
1623930400000|2021-06-17 11:46:40|725625.1|723625.1|725628.9|723628.9|725633.5|723633.5|725625|723625|21
1623930410000|2021-06-17 11:46:50|725630.3|723630.3|725634.8|723634.8|725642.5|724075.5|725075.5|723595.9|36
1623930420000|2021-06-17 11:47:00|725630.2|723630.2|725646.1|723646.1|725646.5|723646.5|725626.3|723626.3|34
1623930430000|2021-06-17 11:47:10|725640.3|723640.3|725184.8|724184.8|725662.7|724212.7|725182.2|723627.8|32
1623930440000|2021-06-17 11:47:20|725188|724188|725681.8|723681.8|725762.8|724260.3|725188|723681.8|34
1623930450000|2021-06-17 11:47:30|725683.6|723683.6|725658.1|723658.1|725684.9|724172.5|725100.4|723609|38
1623930460000|2021-06-17 11:47:40|725136.4|724136.4|725155.3|724155.3|725633|724159.3|725102.5|723621.8|35
1623930470000|2021-06-17 11:47:50|725154.9|724154.9|725534.4|723534.4|725557.8|724155.7|725022.2|723521.7|30
1623930480000|2021-06-17 11:48:00|725535.1|723535.1|725427|723427|725535.1|723960.3|724835.8|723338.2|40
1623930490000|2021-06-17 11:48:10|725450.4|723450.4|725368.2|723368.2|725450.4|723950.3|724864.5|723362.7|37
1623930500000|2021-06-17 11:48:20|725368.7|723368.7|725373.1|723373.1|725374.3|723874.7|724861.2|723357.5|34
1623930510000|2021-06-17 11:48:30|725372.9|723372.9|724781.7|723781.7|725377.2|723846.8|724776.2|723304.7|36
1623930520000|2021-06-17 11:48:40|724779.8|723779.8|724676.5|723676.5|724784|723784|724676.5|723676.5|35
1623930530000|2021-06-17 11:48:50|724684.7|723684.7|724807|723807|724807|723807|724641.7|723641.7|38
1623930540000|2021-06-17 11:49:00|724821.1|723821.1|725308.8|723308.8|725364.3|723870|724796.1|723308.8|34
1623930550000|2021-06-17 11:49:10|725307.2|723307.2|725231.8|723231.8|725307.2|723825.8|724716.1|723231.8|33
1623930560000|2021-06-17 11:49:20|724736.5|723736.5|724842.2|723842.2|724844.3|723844.3|724730.3|723730.3|26
1623930570000|2021-06-17 11:49:30|724843.3|723843.3|724854.6|723854.6|724866.4|723866.4|724841.7|723841.7|23
1623930580000|2021-06-17 11:49:40|724857.2|723857.2|724810.2|723810.2|725357.5|723857.2|724806.7|723347.9|27
1623930590000|2021-06-17 11:49:50|724811.7|723811.7|724769.4|723769.4|724812.4|723812.4|724755.5|723755.5|30
1623930600000|2021-06-17 11:50:00|724768.7|723768.7|724719.2|723719.2|724768.7|723768.7|724693.2|723693.2|33
1623930610000|2021-06-17 11:50:10|724721.5|723721.5|725348.7|723348.7|725348.7|723836.9|724688.4|723206.5|35
1623930620000|2021-06-17 11:50:20|725350.3|723350.3|724780.7|723780.7|725361.1|723837.1|724774.9|723291.2|31
1623930630000|2021-06-17 11:50:30|724779.8|723779.8|725376.2|723376.2|725389|723825.4|724771.8|723362.1|27
1623930640000|2021-06-17 11:50:40|725375.9|723375.9|725412.5|723412.5|725427.5|723427.5|725367.7|723367.7|36
1623930650000|2021-06-17 11:50:50|725405.3|723405.3|725474.6|723474.6|725556|723556|725399.1|723399.1|37
1623930660000|2021-06-17 11:51:00|725466.6|723466.6|725502.9|723502.9|725510.3|723510.3|725449.5|723449.5|39
1623930670000|2021-06-17 11:51:10|725501.1|723501.1|725544.5|723544.5|725553|723553|725489.1|723489.1|31
1623930680000|2021-06-17 11:51:20|725537.7|723537.7|725543.7|723543.7|725594.9|723594.9|725537.7|723537.7|29
1623930690000|2021-06-17 11:51:30|725544|723544|725587|723587|725587|723587|725544|723544|39
1623930700000|2021-06-17 11:51:40|725589.5|723589.5|725701.3|723701.3|725706.6|723706.6|725570.1|723570.1|38
1623930710000|2021-06-17 11:51:50|725708.3|723708.3|725691.7|723691.7|725710.2|723710.2|725691.7|723691.7|29
1623930720000|2021-06-17 11:52:00|725696.1|723696.1|725682.3|723682.3|725696.1|723696.1|725642.8|723642.8|37
1623930730000|2021-06-17 11:52:10|725682|723682|725651.4|723651.4|725684.4|723684.4|725638.4|723638.4|38
1623930740000|2021-06-17 11:52:20|725644.2|723644.2|725693|723693|725707.1|723707.1|725642.7|723642.7|38
1623930750000|2021-06-17 11:52:30|725689.4|723689.4|725679.1|723679.1|725694.7|723694.7|725643.4|723643.4|35
1623930760000|2021-06-17 11:52:40|725687.8|723687.8|725643.3|723643.3|725693.4|724177.2|725166.3|723638.1|36
1623930770000|2021-06-17 11:52:50|725644.1|723644.1|725017.8|724017.8|725654.1|724021.4|725017.8|723531.4|33
1623930780000|2021-06-17 11:53:00|725017.6|724017.6|725572.5|723572.5|725578|724066|725017.6|723532.7|31
1623930790000|2021-06-17 11:53:10|725571.6|723571.6|725079.2|724079.2|725579|724081|725060|723558.1|32
1623930800000|2021-06-17 11:53:20|725080.5|724080.5|725634.1|723634.1|725656.4|724115.8|725080.5|723615.8|38
1623930810000|2021-06-17 11:53:30|725110.8|724110.8|725653.1|723653.1|725661.6|724140.5|725110.8|723602.5|37
1623930820000|2021-06-17 11:53:40|725625|723625|725626.3|723626.3|725636|724132.3|725119.2|723611.7|37
1623930830000|2021-06-17 11:53:50|725636.7|723636.7|725069.2|724069.2|725644|724078.7|725069.2|723557.2|36
1623930840000|2021-06-17 11:54:00|725574.1|723574.1|725535.3|723535.3|725581.3|724061.6|725042.3|723535.3|38
1623930850000|2021-06-17 11:54:10|725540.8|723540.8|725517.2|723517.2|725548.7|724021.4|725002.2|723513.2|37
1623930860000|2021-06-17 11:54:20|725518.2|723518.2|725482.1|723482.1|725518.2|724018.9|724971.3|723470.5|34
1623930870000|2021-06-17 11:54:30|725492.9|723492.9|725514|723514|725516.3|724013.4|724984.7|723492.9|31
1623930880000|2021-06-17 11:54:40|725515.8|723515.8|725532|723532|725534.9|723534.9|725509.7|723509.7|25
1623930890000|2021-06-17 11:54:50|725525.9|723525.9|725548.9|723548.9|725574.7|724064.5|725061.9|723520.2|35
1623930900000|2021-06-17 11:55:00|725544.3|723544.3|725051.6|724051.6|725561.7|724051.6|724973.8|723487.6|33
1623930910000|2021-06-17 11:55:10|725048.8|724048.8|725059.6|724059.6|725572.4|724063.8|725048.8|723567.3|28
1623930920000|2021-06-17 11:55:20|725055.4|724055.4|725087.5|724087.5|725561.8|724097|725051.4|723535.2|33
1623930930000|2021-06-17 11:55:30|725091.4|724091.4|725079.5|724079.5|725583.3|724091.4|725073.2|723576.5|32
1623930940000|2021-06-17 11:55:40|725581.5|723581.5|725076|724076|725581.5|724095.8|725056.5|723567.7|30
1623930950000|2021-06-17 11:55:50|725088.5|724088.5|725188|724188|725686.4|724188|725079.9|723593.8|33
1623930960000|2021-06-17 11:56:00|725205.5|724205.5|725274.4|724274.4|725776.6|724285.6|725186.9|723708.9|37
1623930970000|2021-06-17 11:56:10|725274.9|724274.9|725253.9|724253.9|725748.3|724285.8|725245.7|723739|36
1623930980000|2021-06-17 11:56:20|725256|724256|725222.8|724222.8|725741.7|724256|725220.4|723730.1|34
1623930990000|2021-06-17 11:56:30|725234.7|724234.7|725246.2|724246.2|725745.8|724249.8|725222.6|723731.9|33
1623931000000|2021-06-17 11:56:40|725246.8|724246.8|725711.4|723711.4|725752.2|724281.3|725246.8|723711.4|31
1623931010000|2021-06-17 11:56:50|725213.5|724213.5|725173.1|724173.1|725675.4|724213.5|725166.9|723664.9|33
1623931020000|2021-06-17 11:57:00|725172.1|724172.1|725136.7|724136.7|725684.8|724184.8|725136.7|723640.5|37
1623931030000|2021-06-17 11:57:10|725136.6|724136.6|725211.2|724211.2|725697.7|724211.2|725134.4|723697.7|36
1623931040000|2021-06-17 11:57:20|725215.3|724215.3|725250.5|724250.5|725750.8|724263.3|725211.7|723719.8|37
1623931050000|2021-06-17 11:57:30|725254.2|724254.2|725379|724379|725379.4|724379.4|725250.7|724250.7|35
1623931060000|2021-06-17 11:57:40|725370.8|724370.8|725361.5|724361.5|725371.9|724371.9|725331.7|724331.7|36
1623931070000|2021-06-17 11:57:50|725370.3|724370.3|725331.5|724331.5|725865.2|724372.2|725331.5|723787.8|35
1623931080000|2021-06-17 11:58:00|725331|724331|725309.9|724309.9|725927|724430.5|725285|723793.7|32
1623931090000|2021-06-17 11:58:10|725312.1|724312.1|725277|724277|725802.2|724381|725277|723802.2|32
1623931100000|2021-06-17 11:58:20|725267.8|724267.8|725284.6|724284.6|725366.9|724366.9|725254.5|724254.5|33
1623931110000|2021-06-17 11:58:30|725289.1|724289.1|725242.8|724242.8|725289.1|724289.1|725226.3|724226.3|22
1623931120000|2021-06-17 11:58:40|725251.4|724251.4|725252.9|724252.9|725260.1|724260.1|725228.8|724228.8|30
1623931130000|2021-06-17 11:58:50|725256.6|724256.6|725266.6|724266.6|725285|724285|725256.6|724256.6|34
1623931140000|2021-06-17 11:59:00|725266.5|724266.5|725743|723743|725743|724274.8|725243.6|723743|31
1623931150000|2021-06-17 11:59:10|725746|723746|725229.9|724229.9|725746|724240.8|725211.1|723700.4|34
1623931160000|2021-06-17 11:59:20|725230.6|724230.6|725253.2|724253.2|725285.1|724285.1|725230.6|724230.6|32
1623931170000|2021-06-17 11:59:30|725259.7|724259.7|725280|724280|725292.3|724292.3|725255.3|724255.3|27
1623931180000|2021-06-17 11:59:40|725283|724283|725442.2|724442.2|725442.2|724442.2|725282.9|724282.9|33
1623931190000|2021-06-17 11:59:50|725444.6|724444.6|726055.3|724055.3|726055.3|724536.1|725380.1|723981.1|39
1623931200000|2021-06-17 12:00:00|726053.5|724053.5|725449.9|724449.9|726063|724527.7|725444|723999.3|35
1623931210000|2021-06-17 12:00:10|725446.2|724446.2|725384.4|724384.4|725915.4|724446.2|725378.3|723908.8|36
1623931220000|2021-06-17 12:00:20|725390.5|724390.5|725344.3|724344.3|725423.9|724423.9|725342.5|724342.5|36
1623931230000|2021-06-17 12:00:30|725320.7|724320.7|725290.3|724290.3|725366.7|724366.7|725284.6|724284.6|31
1623931240000|2021-06-17 12:00:40|725275|724275|725249.1|724249.1|725289.2|724289.2|725207.4|724207.4|30
1623931250000|2021-06-17 12:00:50|725245.8|724245.8|725226.5|724226.5|725264.8|724264.8|725206.4|724206.4|31
1623931260000|2021-06-17 12:01:00|725219.5|724219.5|725070.3|724070.3|725222.4|724222.4|725070.3|724070.3|34
1623931270000|2021-06-17 12:01:10|725018.5|724018.5|725442|723442|725502.1|724019.3|724973.3|723442|38
1623931280000|2021-06-17 12:01:20|725443.4|723443.4|725116.8|724116.8|725502.6|724122.2|725036.5|723443.4|38
1623931290000|2021-06-17 12:01:30|725109.7|724109.7|725121|724121|725148.5|724148.5|725084.7|724084.7|37
1623931300000|2021-06-17 12:01:40|725120.8|724120.8|725120.6|724120.6|725132.5|724132.5|725115.7|724115.7|36
1623931310000|2021-06-17 12:01:50|725118.6|724118.6|725244|724244|725761.3|724248.6|725118.3|723727.8|32
1623931320000|2021-06-17 12:02:00|725244.5|724244.5|725253.8|724253.8|725253.8|724253.8|725224.3|724224.3|31
1623931330000|2021-06-17 12:02:10|725255.2|724255.2|725308.1|724308.1|725832.6|724329.8|725255.2|723776.3|36
1623931340000|2021-06-17 12:02:20|725314.9|724314.9|725326.2|724326.2|725331.7|724331.7|725285.2|724285.2|39
1623931350000|2021-06-17 12:02:30|725282.7|724282.7|725085|724085|725693.3|724282.7|725080.2|723693.3|36
1623931360000|2021-06-17 12:02:40|725067.4|724067.4|725017|724017|725067.4|724067.4|724998.7|723998.7|30
1623931370000|2021-06-17 12:02:50|725014.2|724014.2|725129.3|724129.3|725639.5|724195.7|725007.5|723523.2|39
1623931380000|2021-06-17 12:03:00|725129.4|724129.4|725139.4|724139.4|725642.3|724149.9|725120|723637.8|36
1623931390000|2021-06-17 12:03:10|725137.8|724137.8|725041.6|724041.6|725614.4|724138|725039.7|723565.2|35
1623931400000|2021-06-17 12:03:20|725039.6|724039.6|725064.6|724064.6|725591|724073.9|725029.9|723540.7|33
1623931410000|2021-06-17 12:03:30|725064.1|724064.1|725087.5|724087.5|725597.4|724099.5|725063.4|723577.2|38
1623931420000|2021-06-17 12:03:40|725085.7|724085.7|725676.5|723676.5|725676.5|724165.3|725084.1|723590|37
1623931430000|2021-06-17 12:03:50|725660.5|723660.5|725612.6|723612.6|725666.8|724138.7|725106.1|723600.5|36
1623931440000|2021-06-17 12:04:00|725608.9|723608.9|725569.5|723569.5|725635.6|724125.9|725066.1|723564.9|36
1623931450000|2021-06-17 12:04:10|725570.5|723570.5|724937.6|723937.6|725570.5|724064.7|724937.2|723437.4|34
1623931460000|2021-06-17 12:04:20|724937.1|723937.1|725464.5|723464.5|725465.4|723938.8|724923.4|723427.3|34
1623931470000|2021-06-17 12:04:30|725465|723465|724945.4|723945.4|725475.3|723969.8|724945.4|723456.8|26
1623931480000|2021-06-17 12:04:40|724945.6|723945.6|725451.5|723451.5|725466.9|723951.2|724928.6|723434|31
1623931490000|2021-06-17 12:04:50|724949.3|723949.3|724956.7|723956.7|724977|723977|724949.3|723949.3|30
1623931500000|2021-06-17 12:05:00|724958.3|723958.3|724925|723925|724985.4|723985.4|724913.1|723913.1|36
1623931510000|2021-06-17 12:05:10|724926.5|723926.5|724896.2|723896.2|725417|723932.4|724893.4|723411|32
1623931520000|2021-06-17 12:05:20|724896.1|723896.1|725009.7|724009.7|725501.5|724009.7|724884.5|723386.3|30
1623931530000|2021-06-17 12:05:30|725040.6|724040.6|725469.9|723469.9|725536.6|724040.6|724976.9|723459.7|31
1623931540000|2021-06-17 12:05:40|725466.7|723466.7|725410.1|723410.1|725466.7|723974.7|724908.1|723404.1|34
1623931550000|2021-06-17 12:05:50|725404|723404|724807.3|723807.3|725413.6|723891.9|724782|723282.2|33
1623931560000|2021-06-17 12:06:00|724804.2|723804.2|724795.9|723795.9|725296.8|723823.7|724767.7|723283.8|35
1623931570000|2021-06-17 12:06:10|724790.8|723790.8|724782.5|723782.5|724834.5|723834.5|724775.2|723775.2|31
1623931580000|2021-06-17 12:06:20|724783.5|723783.5|724757|723757|725255.6|723785.6|724738.5|723233.5|31
1623931590000|2021-06-17 12:06:30|724756.5|723756.5|725255.5|723255.5|725270.2|723758.3|724713.7|723255.5|31
1623931600000|2021-06-17 12:06:40|725262.4|723262.4|725241.6|723241.6|725264.5|723798.5|724740.8|723237|36
1623931610000|2021-06-17 12:06:50|725236.1|723236.1|725243.8|723243.8|725316.2|723802.8|724771.6|723231.7|34
1623931620000|2021-06-17 12:07:00|725248.4|723248.4|724629.2|723629.2|725248.4|723749.6|724624.2|723122.5|36
1623931630000|2021-06-17 12:07:10|724632|723632|725077.7|723077.7|725077.7|723636.6|724587.6|723067.8|28
1623931640000|2021-06-17 12:07:20|724568.2|723568.2|725048.8|723048.8|725070.5|723569.2|724564.4|723037.7|38
1623931650000|2021-06-17 12:07:30|725049.2|723049.2|724545|723545|725075.7|723584|724543.5|723038.2|33
1623931660000|2021-06-17 12:07:40|724548.9|723548.9|724527.9|723527.9|725054|723548.9|724527.5|723027.4|26
1623931670000|2021-06-17 12:07:50|724529.1|723529.1|724508.6|723508.6|724535.8|723535.8|724504.8|723504.8|28
1623931680000|2021-06-17 12:08:00|724509.9|723509.9|724526.2|723526.2|724545.4|723545.4|724505.6|723505.6|33
1623931690000|2021-06-17 12:08:10|724525.5|723525.5|725039.1|723039.1|725039.8|723542.5|724494.6|722976.6|37
1623931700000|2021-06-17 12:08:20|725044.2|723044.2|725037|723037|725080.6|723580.6|724528.4|723037|36
1623931710000|2021-06-17 12:08:30|725031.5|723031.5|724467.7|723467.7|725031.5|723538.8|724466.9|722966.9|34
1623931720000|2021-06-17 12:08:40|724461.5|723461.5|724532.8|723532.8|725003.9|723532.8|724461.5|722989.8|24
1623931730000|2021-06-17 12:08:50|725040.9|723040.9|724526.8|723526.8|725048.7|723579.5|724515.7|723037.2|31
1623931740000|2021-06-17 12:09:00|724525|723525|724556.1|723556.1|725022|723576.2|724391.5|722976.2|34
1623931750000|2021-06-17 12:09:10|724580.2|723580.2|724559.9|723559.9|725100|723640.9|724556.5|723100|34
1623931760000|2021-06-17 12:09:20|724559.3|723559.3|724854.2|722854.2|725077.9|723592.3|724340.9|722846.3|36
1623931770000|2021-06-17 12:09:30|724354.2|723354.2|724849.8|722849.8|724856.1|723354.2|724344.9|722837.1|38
1623931780000|2021-06-17 12:09:40|724848.5|722848.5|724374.9|723374.9|724877.2|723380.5|724327.6|722820.6|37
1623931790000|2021-06-17 12:09:50|724374.6|723374.6|724839|722839|724876.4|723374.6|724338|722829.2|37
1623931800000|2021-06-17 12:10:00|724839.6|722839.6|724443.2|723443.2|724901.4|723468.5|724277.6|722767.5|37
1623931810000|2021-06-17 12:10:10|724445.1|723445.1|724832.2|722832.2|724953.7|723477.5|724438.7|722827.1|31
1623931820000|2021-06-17 12:10:20|724814.6|722814.6|724962|722962|724967.4|723301.2|724284.2|722780.3|36
1623931830000|2021-06-17 12:10:30|724965.4|722965.4|725081.2|723081.2|725098.3|723526.4|724512.5|722963.3|39
1623931840000|2021-06-17 12:10:40|725053.8|723053.8|725072.5|723072.5|725072.5|723515.6|724482.4|722970.4|40
1623931850000|2021-06-17 12:10:50|725075.8|723075.8|725099.2|723099.2|725100.3|723539.1|724523.2|723026.8|35
1623931860000|2021-06-17 12:11:00|725072.8|723072.8|725116.3|723116.3|725118.8|723580.3|724573.2|723072.8|37
1623931870000|2021-06-17 12:11:10|725119.6|723119.6|725108.7|723108.7|725192.4|723647.9|724638|723092.4|40
1623931880000|2021-06-17 12:11:20|725113.2|723113.2|725130.7|723130.7|725138.2|723138.2|725092.6|723092.6|39
1623931890000|2021-06-17 12:11:30|725116.7|723116.7|724943.4|722943.4|725147|723475|724475|722943.4|40
1623931900000|2021-06-17 12:11:40|724440.5|723440.5|724985.6|722985.6|725025.8|723478|724440.5|722976.8|38
1623931910000|2021-06-17 12:11:50|724979.3|722979.3|725072.1|723072.1|725095|723584.5|724549|722969.7|33
1623931920000|2021-06-17 12:12:00|725082|723082|725105.7|723105.7|725132.5|723623|724571.5|723071.8|36
1623931930000|2021-06-17 12:12:10|725089.2|723089.2|725031|723031|725100|723100|725017.3|723017.3|34
1623931940000|2021-06-17 12:12:20|725028|723028|725039.9|723039.9|725040.9|723545.1|724531.1|723026.9|29
1623931950000|2021-06-17 12:12:30|725040.1|723040.1|724981.3|722981.3|725041.5|723473.2|724471.1|722958.3|30
1623931960000|2021-06-17 12:12:40|724976.9|722976.9|724889|722889|724985.2|723443|724443|722876.7|30
1623931970000|2021-06-17 12:12:50|724891.8|722891.8|724492.5|723492.5|724971.6|723496.4|724414.8|722884.9|33
1623931980000|2021-06-17 12:13:00|724982.3|722982.3|725039.3|723039.3|725050.7|723552.9|724492.9|722982.3|31
1623931990000|2021-06-17 12:13:10|725037.7|723037.7|725036.4|723036.4|725039.3|723564.4|724513.6|723023.4|32
1623932000000|2021-06-17 12:13:20|725040.7|723040.7|725033.3|723033.3|725074|723555.3|724530.2|723019.8|33
1623932010000|2021-06-17 12:13:30|725032.7|723032.7|725076.9|723076.9|725081.6|723573.1|724553.1|723017.4|30
1623932020000|2021-06-17 12:13:40|725052|723052|725079.1|723079.1|725079.1|723591.8|724562.7|723043.8|36
1623932030000|2021-06-17 12:13:50|725081.3|723081.3|724511.4|723511.4|725084.5|723571.5|724465.3|722950.3|39
1623932040000|2021-06-17 12:14:00|724513.3|723513.3|725038.4|723038.4|725038.4|723517.4|724482.2|722969.3|37
1623932050000|2021-06-17 12:14:10|725033.8|723033.8|725026.2|723026.2|725050|723548.2|724454.9|722942.5|39
1623932060000|2021-06-17 12:14:20|725046|723046|725003.8|723003.8|725050.1|723516.7|724503.4|723002.3|33
1623932070000|2021-06-17 12:14:30|724526.3|723526.3|724434.2|723434.2|725051.5|723568.3|724434.2|723000|34
1623932080000|2021-06-17 12:14:40|724929.3|722929.3|724511.4|723511.4|725004.3|723517.3|724459.7|722929.3|31
1623932090000|2021-06-17 12:14:50|724514.9|723514.9|725003.1|723003.1|725006.7|723526.7|724483.3|722976.8|30
1623932100000|2021-06-17 12:15:00|724994.5|722994.5|724831.2|722831.2|724994.5|723436.3|724332.6|722823.5|39
1623932110000|2021-06-17 12:15:10|724816.8|722816.8|724857.5|722857.5|724861.6|722861.6|724816.8|722816.8|35
1623932120000|2021-06-17 12:15:20|724858.6|722858.6|724977|722977|724987.6|723486.4|724364.5|722858.6|37
1623932130000|2021-06-17 12:15:30|724975|722975|724980.3|722980.3|724982.4|722982.4|724974|722974|35
1623932140000|2021-06-17 12:15:40|724980.6|722980.6|724347|723347|724984.3|723349.5|724333.4|722830|34
1623932150000|2021-06-17 12:15:50|724346.2|723346.2|724836.3|722836.3|724863|723347.5|724312.9|722830.4|30
1623932160000|2021-06-17 12:16:00|724837.5|722837.5|724785.6|722785.6|724846.9|723302.1|724302.1|722778|32
1623932170000|2021-06-17 12:16:10|724788.9|722788.9|724206.4|723206.4|724788.9|723275.9|724206.4|722715.7|36
1623932180000|2021-06-17 12:16:20|724214.5|723214.5|724706.4|722706.4|724739.5|723224.7|724214.5|722702|35
1623932190000|2021-06-17 12:16:30|724211|723211|724522.6|722522.6|724731.5|723223.9|724045.6|722507.1|35
1623932200000|2021-06-17 12:16:40|724527.5|722527.5|724758.4|722758.4|724758.4|723244.5|724032.6|722518.7|37
1623932210000|2021-06-17 12:16:50|724768.2|722768.2|724683.2|722683.2|724768.2|723305.3|724197.2|722672.4|36
1623932220000|2021-06-17 12:17:00|724680.8|722680.8|724525.4|722525.4|724680.8|722680.8|724515.3|722515.3|38
1623932230000|2021-06-17 12:17:10|724529.3|722529.3|724012.6|723012.6|724530.4|723032.7|724001.6|722516.5|38
1623932240000|2021-06-17 12:17:20|724012.5|723012.5|723946.9|722946.9|724478|723012.5|723923.3|722420.5|40
1623932250000|2021-06-17 12:17:30|723952.3|722952.3|724345.5|722345.5|724454.6|722958.7|723850.3|722345.1|37
1623932260000|2021-06-17 12:17:40|724342.7|722342.7|724421.7|722421.7|724432.9|722920.4|723864.5|722342.7|37
1623932270000|2021-06-17 12:17:50|724420.3|722420.3|723993.9|722993.9|724501.9|723001.4|723993.3|722420.3|39
1623932280000|2021-06-17 12:18:00|723988.8|722988.8|724548.5|722548.5|724553.2|723029.2|723985.3|722440.6|40
1623932290000|2021-06-17 12:18:10|724552|722552|724441.6|722441.6|724552|722552|724407.9|722407.9|40
1623932300000|2021-06-17 12:18:20|724442.5|722442.5|724470.7|722470.7|724484.1|722484.1|724442.5|722442.5|31
1623932310000|2021-06-17 12:18:30|724473.3|722473.3|724429.3|722429.3|724489.1|722954.4|723954.4|722411.7|38
1623932320000|2021-06-17 12:18:40|724427.3|722427.3|724464.8|722464.8|724464.8|722946.6|723936.5|722413.1|36
1623932330000|2021-06-17 12:18:50|724465.1|722465.1|724405.4|722405.4|724472.5|722907|723888.9|722374.5|34
1623932340000|2021-06-17 12:19:00|724409.4|722409.4|724380|722380|724450.7|722921.2|723902.2|722376|38
1623932350000|2021-06-17 12:19:10|724377|722377|724420.2|722420.2|724421.8|722927.3|723866.6|722352|39
1623932360000|2021-06-17 12:19:20|724421.1|722421.1|724396.3|722396.3|724427|722922.4|723914.3|722394.5|38
1623932370000|2021-06-17 12:19:30|724396.4|722396.4|724421.1|722421.1|724425.4|722923.8|723917.8|722385.3|37
1623932380000|2021-06-17 12:19:40|723905.8|722905.8|723913.5|722913.5|724402.8|722913.5|723876.9|722368.4|32
1623932390000|2021-06-17 12:19:50|723921.6|722921.6|723822.5|722822.5|724479.8|722939.2|723790.3|722287.4|35
1623932400000|2021-06-17 12:20:00|724313.7|722313.7|723907.2|722907.2|724411.7|722907.2|723811.1|722310.6|40
1623932410000|2021-06-17 12:20:10|723914.9|722914.9|723851|722851|724410.8|722925.2|723851|722320.2|38
1623932420000|2021-06-17 12:20:20|723855.8|722855.8|724434.7|722434.7|724434.7|722926.8|723823.8|722323.2|31
1623932430000|2021-06-17 12:20:30|724439.5|722439.5|724454|722454|724507.9|723005.5|723944|722439.5|38
1623932440000|2021-06-17 12:20:40|724454.2|722454.2|723923.2|722923.2|724487.2|722968.2|723917.3|722439.6|35
1623932450000|2021-06-17 12:20:50|723939.2|722939.2|724454.6|722454.6|724454.6|722943|723893|722399.8|30
1623932460000|2021-06-17 12:21:00|723980.5|722980.5|724023.4|723023.4|724499.2|723023.4|723980.5|722458|37
1623932470000|2021-06-17 12:21:10|724002.8|723002.8|724583.6|722583.6|724584.6|723078.3|724002.8|722550.9|36
1623932480000|2021-06-17 12:21:20|724580.7|722580.7|724547.7|722547.7|724580.7|723039|724039|722535.2|34
1623932490000|2021-06-17 12:21:30|724547.4|722547.4|724041.2|723041.2|724550.4|723041.2|724038.8|722528.2|29
1623932500000|2021-06-17 12:21:40|724541.7|722541.7|724038.2|723038.2|724549.9|723048.2|724033.6|722535.7|29
1623932510000|2021-06-17 12:21:50|724038.6|723038.6|724519.7|722519.7|724519.7|723038.6|723951.6|722432.1|32
1623932520000|2021-06-17 12:22:00|724519.5|722519.5|724027|723027|724533.9|723061|724018|722512.1|29
1623932530000|2021-06-17 12:22:10|724022.5|723022.5|724402.3|722402.3|724494.7|723026.3|723942.2|722402.3|38
1623932540000|2021-06-17 12:22:20|724400.7|722400.7|724449.3|722449.3|724488.5|722983|723895.4|722399.9|34
1623932550000|2021-06-17 12:22:30|724448.9|722448.9|724507.6|722507.6|724512.9|722966.8|723955.2|722448|35
1623932560000|2021-06-17 12:22:40|724505.8|722505.8|724543.1|722543.1|724556.3|722556.3|724498.2|722498.2|40
1623932570000|2021-06-17 12:22:50|724548.2|722548.2|724140.5|723140.5|724623.8|723140.7|724025.4|722537.5|39
1623932580000|2021-06-17 12:23:00|724146.6|723146.6|724222.6|723222.6|724237.3|723237.3|724129.9|723129.9|39
1623932590000|2021-06-17 12:23:10|724257.2|723257.2|724210.1|723210.1|724730.5|723262.7|724204.7|722724|33
1623932600000|2021-06-17 12:23:20|724203.8|723203.8|724269|723269|724273.3|723273.3|724203.8|723203.8|33
1623932610000|2021-06-17 12:23:30|724281.6|723281.6|724282.9|723282.9|724296.2|723296.2|724280.7|723280.7|35
1623932620000|2021-06-17 12:23:40|724283.5|723283.5|724263.6|723263.6|724323.2|723323.2|724263.6|723263.6|34
1623932630000|2021-06-17 12:23:50|724252.2|723252.2|724102.3|723102.3|724252.2|723252.2|724101.7|723101.7|29
1623932640000|2021-06-17 12:24:00|724113.2|723113.2|724673.8|722673.8|724674.7|723153|724102|722576.4|39
1623932650000|2021-06-17 12:24:10|724170.8|723170.8|724158.6|723158.6|724660.1|723175.4|724147.3|722654.3|27
1623932660000|2021-06-17 12:24:20|724159|723159|724742.6|722742.6|724742.6|723230.1|724153.3|722648.6|35
1623932670000|2021-06-17 12:24:30|724240.9|723240.9|724283.1|723283.1|724800|723319.3|724208.2|722710.1|40
1623932680000|2021-06-17 12:24:40|724286.9|723286.9|724218.9|723218.9|724775.9|723303.8|724212.8|722724.4|39
1623932690000|2021-06-17 12:24:50|724227.2|723227.2|724170.8|723170.8|724734.7|723228.8|724159.2|722673.8|29
1623932700000|2021-06-17 12:25:00|724175.5|723175.5|724634.7|722634.7|724679.2|723175.5|724125.1|722624.8|38
1623932710000|2021-06-17 12:25:10|724603.8|722603.8|724603|722603|724613.5|723101|724084.8|722588.6|25
1623932720000|2021-06-17 12:25:20|724594.2|722594.2|724070.2|723070.2|724612.4|723101.6|724063.4|722573.7|31
1623932730000|2021-06-17 12:25:30|724064.6|723064.6|724035.5|723035.5|724077.9|723077.9|724003.5|723003.5|30
1623932740000|2021-06-17 12:25:40|724041.9|723041.9|724559.3|722559.3|724574.4|723087.4|724041.9|722559.3|34
1623932750000|2021-06-17 12:25:50|724561.8|722561.8|724032.2|723032.2|724561.9|723050|724021.6|722535.5|26
1623932760000|2021-06-17 12:26:00|724030.4|723030.4|724036.3|723036.3|724546.5|723058.7|724013.5|722546.5|34
1623932770000|2021-06-17 12:26:10|724040.7|723040.7|724039.9|723039.9|724046.7|723046.7|724034.5|723034.5|24
1623932780000|2021-06-17 12:26:20|724034.9|723034.9|723989.9|722989.9|724044.5|723044.5|723989.9|722989.9|24
1623932790000|2021-06-17 12:26:30|723988.9|722988.9|724009|723009|724014.4|723014.4|723988.9|722988.9|25
1623932800000|2021-06-17 12:26:40|724008.9|723008.9|724027.8|723027.8|724549|723052.1|724008.9|722546.8|27
1623932810000|2021-06-17 12:26:50|724030.3|723030.3|724023.7|723023.7|724035.8|723035.8|724017.3|723017.3|25
1623932820000|2021-06-17 12:27:00|724024.1|723024.1|724015.8|723015.8|724024.3|723024.3|724009.7|723009.7|30
1623932830000|2021-06-17 12:27:10|724015.4|723015.4|724520.2|722520.2|724542.4|723023.3|724001.5|722506.5|30
1623932840000|2021-06-17 12:27:20|724520|722520|724518.5|722518.5|724543.1|722543.1|724507.2|722507.2|32
1623932850000|2021-06-17 12:27:30|724511.4|722511.4|724579.8|722579.8|724596.3|723070.7|724027.5|722511.4|31
1623932860000|2021-06-17 12:27:40|724576.8|722576.8|724612.9|722612.9|724614.9|722614.9|724576.8|722576.8|25
1623932870000|2021-06-17 12:27:50|724612.1|722612.1|724643|722643|724643|722643|724604.8|722604.8|23
1623932880000|2021-06-17 12:28:00|724148.4|723148.4|724726.2|722726.2|724746.5|723148.4|724148.4|722647.4|28
1623932890000|2021-06-17 12:28:10|724741.8|722741.8|724725.5|722725.5|724754.2|722754.2|724723|722723|26
1623932900000|2021-06-17 12:28:20|724220.4|723220.4|724772.7|722772.7|724772.7|723236.5|724220.4|722722.1|30
1623932910000|2021-06-17 12:28:30|724795.5|722795.5|724795.3|722795.3|724808.2|722808.2|724748.3|722748.3|33
1623932920000|2021-06-17 12:28:40|724792.6|722792.6|724792.3|722792.3|724795.8|722795.8|724763.2|722763.2|29
1623932930000|2021-06-17 12:28:50|724793.7|722793.7|724804.7|722804.7|724812.3|722812.3|724787.4|722787.4|30
1623932940000|2021-06-17 12:29:00|724789.8|722789.8|724795.4|722795.4|724808.5|722808.5|724787.9|722787.9|29
1623932950000|2021-06-17 12:29:10|724806.4|722806.4|724762.3|722762.3|724806.4|722806.4|724750.3|722750.3|32
1623932960000|2021-06-17 12:29:20|724252.1|723252.1|724762.9|722762.9|724770.7|723252.1|724252.1|722742.4|22
1623932970000|2021-06-17 12:29:30|724758.4|722758.4|724759.3|722759.3|724760.1|722760.1|724742.2|722742.2|19
1623932980000|2021-06-17 12:29:40|724731.2|722731.2|724750.8|722750.8|724772.1|722772.1|724731.2|722731.2|29
1623932990000|2021-06-17 12:29:50|724744.1|722744.1|724749.5|722749.5|724806.3|722806.3|724711.2|722711.2|29
1623933000000|2021-06-17 12:30:00|724813|722813|724701|722701|724813|722813|724669.2|722669.2|31
1623933010000|2021-06-17 12:30:10|724682.8|722682.8|724638|722638|724724.3|722724.3|724629.8|722629.8|38
1623933020000|2021-06-17 12:30:20|724638.3|722638.3|724726.3|722726.3|724746.9|722746.9|724626.5|722626.5|32
1623933030000|2021-06-17 12:30:30|724725.9|722725.9|724612.5|722612.5|724727.8|722727.8|724611.7|722611.7|32
1623933040000|2021-06-17 12:30:40|724606|722606|724526|722526|724618.4|722618.4|724525|722525|29
1623933050000|2021-06-17 12:30:50|724518.3|722518.3|724412.4|722412.4|724518.3|722518.3|724396.5|722396.5|30
1623933060000|2021-06-17 12:31:00|724410.4|722410.4|724003|722003|724410.4|722410.4|724003|722003|36
1623933070000|2021-06-17 12:31:10|723972.3|721972.3|724116|722116|724116|722116|723972.3|721972.3|39
1623933080000|2021-06-17 12:31:20|724128.4|722128.4|724199.9|722199.9|724206.7|722206.7|724116.1|722116.1|37
1623933090000|2021-06-17 12:31:30|724208|722208|724272.2|722272.2|724295.8|722295.8|724194.8|722194.8|37
1623933100000|2021-06-17 12:31:40|724270.3|722270.3|724304|722304|724336.7|722336.7|724270.3|722270.3|33
1623933110000|2021-06-17 12:31:50|724303.8|722303.8|724335.1|722335.1|724335.1|722335.1|724286.8|722286.8|33
1623933120000|2021-06-17 12:32:00|724332|722332|724369.7|722369.7|724382.5|722860.1|723860.1|722167.1|37
1623933130000|2021-06-17 12:32:10|724368.7|722368.7|724359.3|722359.3|724375.3|722375.3|724345|722345|35
1623933140000|2021-06-17 12:32:20|724332.3|722332.3|724338.5|722338.5|724360.3|722360.3|724326|722326|29
1623933150000|2021-06-17 12:32:30|724339.3|722339.3|724107.2|722107.2|724339.3|722339.3|724103.6|722103.6|35
1623933160000|2021-06-17 12:32:40|724108.1|722108.1|724174.9|722174.9|724203|722203|724106.1|722106.1|38
1623933170000|2021-06-17 12:32:50|724176.6|722176.6|724246.4|722246.4|724249.2|722249.2|724167.6|722167.6|31
1623933180000|2021-06-17 12:33:00|724242.7|722242.7|724378.7|722378.7|724423.2|722423.2|724220.7|722220.7|40
1623933190000|2021-06-17 12:33:10|724361.1|722361.1|724345.9|722345.9|724415.6|722415.6|724340|722340|40
1623933200000|2021-06-17 12:33:20|724353.4|722353.4|724307.8|722307.8|724361.7|722361.7|724300|722300|37
1623933210000|2021-06-17 12:33:30|724285.5|722285.5|724316.1|722316.1|724331.8|722331.8|724263.7|722263.7|34
1623933220000|2021-06-17 12:33:40|724332.8|722332.8|724320.7|722320.7|724354.2|722819.7|723819.7|722301.8|31
1623933230000|2021-06-17 12:33:50|724319.9|722319.9|724360.5|722360.5|724360.5|722360.5|724305|722305|32
1623933240000|2021-06-17 12:34:00|724361|722361|724402.5|722402.5|724404|722404|724335.9|722335.9|37
1623933250000|2021-06-17 12:34:10|724401|722401|724425.5|722425.5|724437.3|722923.8|723923.8|722375.3|35
1623933260000|2021-06-17 12:34:20|724426.7|722426.7|724471.4|722471.4|724475|722475|724406.3|722406.3|37
1623933270000|2021-06-17 12:34:30|724471.9|722471.9|724485|722485|724523.9|722523.9|724438.4|722438.4|40
1623933280000|2021-06-17 12:34:40|724484.2|722484.2|724485.6|722485.6|724507.8|722507.8|724480.2|722480.2|33
1623933290000|2021-06-17 12:34:50|724479.2|722479.2|724478.6|722478.6|724503.6|722503.6|724443.2|722443.2|39
1623933300000|2021-06-17 12:35:00|724488.3|722488.3|724405.2|722405.2|724498.4|722498.4|724397.1|722397.1|39
1623933310000|2021-06-17 12:35:10|724402.5|722402.5|724334.1|722334.1|724402.5|722402.5|724327|722327|38
1623933320000|2021-06-17 12:35:20|724335.1|722335.1|724407|722407|724432.1|722432.1|724333.2|722333.2|35
1623933330000|2021-06-17 12:35:30|724410.5|722410.5|724403.6|722403.6|724410.5|722410.5|724375.7|722375.7|30
1623933340000|2021-06-17 12:35:40|724400.2|722400.2|723880.7|722880.7|724400.2|722880.7|723879|722362.4|33
1623933350000|2021-06-17 12:35:50|723879.6|722879.6|724450|722450|724450|722879.6|723858.3|722339.5|31
1623933360000|2021-06-17 12:36:00|724453.9|722453.9|724439.4|722439.4|724479.6|722479.6|724390.8|722390.8|38
1623933370000|2021-06-17 12:36:10|724420.8|722420.8|724362.9|722362.9|724428.5|722428.5|724359.1|722359.1|31
1623933380000|2021-06-17 12:36:20|724363.6|722363.6|724486.1|722486.1|724488.8|722488.8|724353|722353|32
1623933390000|2021-06-17 12:36:30|724494|722494|724453.6|722453.6|724497.4|722497.4|724432.8|722432.8|36
1623933400000|2021-06-17 12:36:40|724448.1|722448.1|724410.5|722410.5|724448.1|722448.1|724410.5|722410.5|36
1623933410000|2021-06-17 12:36:50|724408.1|722408.1|724423.7|722423.7|724442.4|722442.4|724408.1|722408.1|34
1623933420000|2021-06-17 12:37:00|724426.1|722426.1|724159.4|723159.4|724679.2|723173.8|724002.3|722406|36
1623933430000|2021-06-17 12:37:10|724162.3|723162.3|724232.3|723232.3|724731.8|723232.3|724147.4|722645.4|36
1623933440000|2021-06-17 12:37:20|724726.1|722726.1|724751.7|722751.7|724766.3|723264.8|724203.1|722709.8|38
1623933450000|2021-06-17 12:37:30|724259.2|723259.2|724238.7|723238.7|724754.9|723259.2|724202|722718|30
1623933460000|2021-06-17 12:37:40|724240.8|723240.8|724225.7|723225.7|724744.7|723246|724217.9|722722.4|30
1623933470000|2021-06-17 12:37:50|724720.1|722720.1|724263.4|723263.4|724724.6|723270.6|724081.1|722483.5|39
1623933480000|2021-06-17 12:38:00|724261.5|723261.5|724345.1|723345.1|724839.9|723367.3|724252.1|722746.7|36
1623933490000|2021-06-17 12:38:10|724362.1|723362.1|724411.5|723411.5|724903.7|723434.4|724355.6|722890.2|36
1623933500000|2021-06-17 12:38:20|724409.6|723409.6|725037.9|723037.9|725037.9|723539.6|724316.4|722807.7|37
1623933510000|2021-06-17 12:38:30|725036.4|723036.4|724515.2|723515.2|725039.9|723549.6|724512.5|723020|37
1623933520000|2021-06-17 12:38:40|724532|723532|725037.4|723037.4|725061.7|723551.1|724532|723036.6|33
1623933530000|2021-06-17 12:38:50|725046.5|723046.5|725040.1|723040.1|725063.4|723562.8|724538.1|723035.6|37
1623933540000|2021-06-17 12:39:00|725024|723024|725049.4|723049.4|725049.4|723542.1|724487|722987|33
1623933550000|2021-06-17 12:39:10|724548.2|723548.2|725149.3|723149.3|725153.1|723695.3|724540.2|723036.7|37
1623933560000|2021-06-17 12:39:20|725144.9|723144.9|725148.6|723148.6|725148.6|723148.6|725101.6|723101.6|38
1623933570000|2021-06-17 12:39:30|725148.4|723148.4|725131.9|723131.9|725149.6|723149.6|725131.9|723131.9|32
1623933580000|2021-06-17 12:39:40|725140|723140|725149.5|723149.5|725240.4|723240.4|725123.4|723123.4|37
1623933590000|2021-06-17 12:39:50|725149.9|723149.9|725233.5|723233.5|725244.8|723244.8|725148.4|723148.4|38
1623933600000|2021-06-17 12:40:00|725228|723228|725173.6|723173.6|725239.8|723239.8|725152.5|723152.5|38
1623933610000|2021-06-17 12:40:10|725173.1|723173.1|725360|723360|725360.3|723360.3|725172.2|723172.2|38
1623933620000|2021-06-17 12:40:20|725360.1|723360.1|724828.3|723828.3|725363.6|723829.9|724812.6|723312.9|34
1623933630000|2021-06-17 12:40:30|724827.9|723827.9|725295.5|723295.5|725345.1|723827.9|724814.7|723295.1|38
1623933640000|2021-06-17 12:40:40|725293.6|723293.6|725202.7|723202.7|725293.6|723293.6|725075.7|723075.7|39
1623933650000|2021-06-17 12:40:50|725195.6|723195.6|725133.2|723133.2|725197.4|723197.4|725106.5|723106.5|38
1623933660000|2021-06-17 12:41:00|725136.2|723136.2|725092.1|723092.1|725146.9|723146.9|725087|723087|35
1623933670000|2021-06-17 12:41:10|725074.5|723074.5|725127.6|723127.6|725134.3|723134.3|725073.7|723073.7|37
1623933680000|2021-06-17 12:41:20|725139.9|723139.9|725092.9|723092.9|725139.9|723139.9|725077.5|723077.5|36
1623933690000|2021-06-17 12:41:30|725106.6|723106.6|725087.7|723087.7|725125.4|723125.4|725085.2|723085.2|37
1623933700000|2021-06-17 12:41:40|725088.3|723088.3|725061.3|723061.3|725092.6|723568.3|724564.7|723019.4|36
1623933710000|2021-06-17 12:41:50|725058|723058|725140.9|723140.9|725143.4|723615.9|724615.9|723058|36
1623933720000|2021-06-17 12:42:00|725140.2|723140.2|725054.4|723054.4|725243.8|723641.5|724567.4|723002|39
1623933730000|2021-06-17 12:42:10|725052.5|723052.5|725081.7|723081.7|725088.9|723512.8|724512.8|723017.4|39
1623933740000|2021-06-17 12:42:20|725080.4|723080.4|725097|723097|725108.7|723108.7|725080.4|723080.4|26
1623933750000|2021-06-17 12:42:30|725084.2|723084.2|724514.6|723514.6|725095.3|723561.2|724514.6|723031.4|30
1623933760000|2021-06-17 12:42:40|724515|723515|724942.8|722942.8|725019.9|723519.9|724430.6|722942.8|36
1623933770000|2021-06-17 12:42:50|724943|722943|724458.3|723458.3|724994.1|723464.4|724456.3|722943|37
1623933780000|2021-06-17 12:43:00|724446.3|723446.3|724935.7|722935.7|724955.3|723447.9|724442.1|722905.7|36
1623933790000|2021-06-17 12:43:10|724936.9|722936.9|725010.3|723010.3|725010.3|723010.3|724934.1|722934.1|35
1623933800000|2021-06-17 12:43:20|725003.8|723003.8|725055.7|723055.7|725062.7|723062.7|724979.4|722979.4|38
1623933810000|2021-06-17 12:43:30|725055.2|723055.2|724555.9|723555.9|725055.2|723562.3|724508.3|723055.2|30
1623933820000|2021-06-17 12:43:40|724561.6|723561.6|724605.7|723605.7|724617|723617|724541.1|723541.1|27
1623933830000|2021-06-17 12:43:50|724606.2|723606.2|724566.1|723566.1|724613.9|723613.9|724560.2|723560.2|28
1623933840000|2021-06-17 12:44:00|724562.8|723562.8|724556.8|723556.8|724567.4|723567.4|724555.1|723555.1|20
1623933850000|2021-06-17 12:44:10|724553.6|723553.6|724947.6|722947.6|724964.5|723553.6|724454.3|722947.6|26
1623933860000|2021-06-17 12:44:20|724948.4|722948.4|724845.9|722845.9|724951.4|723432.9|724355.8|722845.9|33
1623933870000|2021-06-17 12:44:30|724832.3|722832.3|724741.9|722741.9|724832.3|722832.3|724724.4|722724.4|36
1623933880000|2021-06-17 12:44:40|724742.1|722742.1|724770.7|722770.7|724779.7|722779.7|724742.1|722742.1|23
1623933890000|2021-06-17 12:44:50|724772.6|722772.6|724232.3|723232.3|724772.6|723263.3|724221.6|722720.8|36
1623933900000|2021-06-17 12:45:00|724249.5|723249.5|724744|722744|724764.1|723255.9|724249.5|722736.4|34
1623933910000|2021-06-17 12:45:10|724743.8|722743.8|724657.6|722657.6|724743.8|723192.2|724149.7|722654.8|34
1623933920000|2021-06-17 12:45:20|724664.5|722664.5|724720.5|722720.5|724721.5|722721.5|724664.5|722664.5|32
1623933930000|2021-06-17 12:45:30|724721|722721|724716.1|722716.1|724722.2|722722.2|724713|722713|22
1623933940000|2021-06-17 12:45:40|724715.4|722715.4|724704|722704|724750.1|723237|724237|722702.8|33
1623933950000|2021-06-17 12:45:50|724700|722700|724670|722670|724707|723158.1|724153.2|722606.7|33
1623933960000|2021-06-17 12:46:00|724669.6|722669.6|724162.4|723162.4|724675.1|723162.4|724109.1|722607.2|38
1623933970000|2021-06-17 12:46:10|724158.9|723158.9|724651.5|722651.5|724664.9|723158.9|724142.1|722644.5|30
1623933980000|2021-06-17 12:46:20|724651.8|722651.8|724175.7|723175.7|724673.1|723190.4|724156.5|722651.3|38
1623933990000|2021-06-17 12:46:30|724176.6|723176.6|724640.2|722640.2|724654.9|723179.8|724139.9|722640.2|35
1623934000000|2021-06-17 12:46:40|724645.1|722645.1|724173.1|723173.1|724681|723186.2|724118.2|722629.9|33
1623934010000|2021-06-17 12:46:50|724670|722670|724282.2|723282.2|724725.8|723282.2|724237.2|722648.8|37
1623934020000|2021-06-17 12:47:00|724289.1|723289.1|724739.7|722739.7|724802.9|723291.2|724255.1|722739.7|35
1623934030000|2021-06-17 12:47:10|724739.2|722739.2|724763.3|722763.3|724778.2|723278.1|724271.8|722734.3|36
1623934040000|2021-06-17 12:47:20|724760.2|722760.2|724838.4|722838.4|724842.3|723332.6|724263.5|722760.2|38
1623934050000|2021-06-17 12:47:30|724819|722819|724329.5|723329.5|724834.2|723336.5|724317.9|722811.5|38
1623934060000|2021-06-17 12:47:40|724323.1|723323.1|724329.6|723329.6|724356.9|723356.9|724323.1|723323.1|34
1623934070000|2021-06-17 12:47:50|724338.7|723338.7|724854.6|722854.6|724859.3|723355.6|724329.3|722830.4|30
1623934080000|2021-06-17 12:48:00|724855.1|722855.1|724442.1|723442.1|724856.3|723452.5|724384.1|722822.5|36
1623934090000|2021-06-17 12:48:10|724443.8|723443.8|724417.6|723417.6|724939.8|723451.6|724405.3|722933.4|36
1623934100000|2021-06-17 12:48:20|724415.9|723415.9|724416.8|723416.8|724431.7|723431.7|724389.4|723389.4|27
1623934110000|2021-06-17 12:48:30|724417|723417|724355.5|723355.5|724896.8|723418.5|724350|722890.6|31
1623934120000|2021-06-17 12:48:40|724359.6|723359.6|724842|722842|724867.3|723365.9|724348|722838|34
1623934130000|2021-06-17 12:48:50|724851|722851|724815.3|722815.3|724851|723338.8|724304.5|722804.6|32
1623934140000|2021-06-17 12:49:00|724812.4|722812.4|724843.7|722843.7|724848.3|723346.2|724313.4|722812.4|31
1623934150000|2021-06-17 12:49:10|724842.2|722842.2|724857|722857|724862.2|722862.2|724838.9|722838.9|30
1623934160000|2021-06-17 12:49:20|724855.2|722855.2|724874.9|722874.9|724881.7|723374.4|724374.4|722855.2|37
1623934170000|2021-06-17 12:49:30|724873.8|722873.8|724383.8|723383.8|724873.8|723386.2|724352.5|722853.5|36
1623934180000|2021-06-17 12:49:40|724384.8|723384.8|724861.1|722861.1|724877.8|723396|724363.5|722859.5|36
1623934190000|2021-06-17 12:49:50|724861.6|722861.6|724334.6|723334.6|724868.2|723341|724329.6|722830.9|30
1623934200000|2021-06-17 12:50:00|724334.5|723334.5|724779.9|722779.9|724809.8|723343.9|724270.6|722762|37
1623934210000|2021-06-17 12:50:10|724778.2|722778.2|724779.2|722779.2|724779.2|723266.8|724253.7|722747.9|38
1623934220000|2021-06-17 12:50:20|724799|722799|724731.5|722731.5|724803.1|722803.1|724729.4|722729.4|38
1623934230000|2021-06-17 12:50:30|724731.3|722731.3|724802.1|722802.1|724809.9|723304.6|724276.7|722730.5|37
1623934240000|2021-06-17 12:50:40|724806.4|722806.4|724690.8|722690.8|724806.4|722806.4|724674.8|722674.8|38
1623934250000|2021-06-17 12:50:50|724691.7|722691.7|724806.6|722806.6|724870.9|723372.8|724215.6|722686.8|33
1623934260000|2021-06-17 12:51:00|724810.1|722810.1|724920.4|722920.4|724922.5|723427.7|724395.8|722810.1|36
1623934270000|2021-06-17 12:51:10|724909.9|722909.9|724510.9|723510.9|724938.9|723522.8|724419.3|722909.9|34
1623934280000|2021-06-17 12:51:20|724505.7|723505.7|724494.8|723494.8|724523|723523|724476.8|723476.8|27
1623934290000|2021-06-17 12:51:30|724497|723497|724939.4|722939.4|724939.4|723502.3|724419.1|722922.5|39
1623934300000|2021-06-17 12:51:40|724439.9|723439.9|724948.9|722948.9|724962.5|723481|724430.1|722948.5|36
1623934310000|2021-06-17 12:51:50|724945.6|722945.6|724439.7|723439.7|724954.9|723452.4|724438.4|722933.7|38
1623934320000|2021-06-17 12:52:00|724440.6|723440.6|724437.6|723437.6|724453.4|723453.4|724422.8|723422.8|35
1623934330000|2021-06-17 12:52:10|724430.6|723430.6|724925.5|722925.5|724928.5|723442.2|724410.4|722916.3|33
1623934340000|2021-06-17 12:52:20|724922.6|722922.6|724836|722836|724933.6|722933.6|724816.7|722816.7|38
1623934350000|2021-06-17 12:52:30|724834.3|722834.3|724796.8|722796.8|724836.1|723333.5|724304|722786.3|38
1623934360000|2021-06-17 12:52:40|724796.5|722796.5|724774.3|722774.3|724800.5|722800.5|724734.5|722734.5|34
1623934370000|2021-06-17 12:52:50|724778.9|722778.9|724689.5|722689.5|724778.9|722778.9|724680.4|722680.4|32
1623934380000|2021-06-17 12:53:00|724693.9|722693.9|724687.1|722687.1|724706.5|722706.5|724674.1|722674.1|39
1623934390000|2021-06-17 12:53:10|724689.6|722689.6|724748.8|722748.8|724750.6|723237.6|724237.6|722689.6|32
1623934400000|2021-06-17 12:53:20|724746.4|722746.4|724778.7|722778.7|724778.7|723281.4|724255.8|722742.1|36
1623934410000|2021-06-17 12:53:30|724773.6|722773.6|724816.2|722816.2|724829.9|723342.8|724319.7|722773.6|36
1623934420000|2021-06-17 12:53:40|724819|722819|724798.1|722798.1|724819|722819|724795|722795|34
1623934430000|2021-06-17 12:53:50|724796.6|722796.6|724803.6|722803.6|724809|722809|724785.8|722785.8|33
1623934440000|2021-06-17 12:54:00|724802.3|722802.3|724810.4|722810.4|724825.9|723316.5|724312.5|722792.6|39
1623934450000|2021-06-17 12:54:10|724811.7|722811.7|724919.2|722919.2|724935.2|723401.3|724331.3|722811.7|39
1623934460000|2021-06-17 12:54:20|724920.3|722920.3|724419.8|723419.8|724921.3|723419.8|724401.8|722920.1|33
1623934470000|2021-06-17 12:54:30|724410.9|723410.9|724415.2|723415.2|724912.5|723438.5|724398.7|722890.7|39
1623934480000|2021-06-17 12:54:40|724414.2|723414.2|724911.4|722911.4|724923.1|723432.9|724408.1|722897.1|35
1623934490000|2021-06-17 12:54:50|724413.6|723413.6|724905.5|722905.5|724908.2|723427|724413.6|722904.9|34
1623934500000|2021-06-17 12:55:00|724898.3|722898.3|724790.6|722790.6|724898.3|723394.1|724278|722769.3|36
1623934510000|2021-06-17 12:55:10|724790.9|722790.9|724316.4|723316.4|724800.5|723316.4|724316.1|722783.1|29
1623934520000|2021-06-17 12:55:20|724318.5|723318.5|724406.1|723406.1|724880.7|723411.8|724318.5|722817|37
1623934530000|2021-06-17 12:55:30|724407.3|723407.3|724880|722880|724881.5|723410.7|724391.1|722863.4|35
1623934540000|2021-06-17 12:55:40|724878.6|722878.6|724860.2|722860.2|724881.5|722881.5|724857.7|722857.7|36
1623934550000|2021-06-17 12:55:50|724860.3|722860.3|724831.9|722831.9|724860.3|723369.8|724361.7|722825.6|38
1623934560000|2021-06-17 12:56:00|724833.5|722833.5|724811.4|722811.4|724839.4|722839.4|724811.4|722811.4|37
1623934570000|2021-06-17 12:56:10|724794.5|722794.5|724687.8|722687.8|724796.4|723254.8|724254.8|722679.7|37
1623934580000|2021-06-17 12:56:20|724686.9|722686.9|724678.4|722678.4|724693.2|722693.2|724676.6|722676.6|36
1623934590000|2021-06-17 12:56:30|724689.9|722689.9|724267.2|723267.2|724702.4|723272.8|724236.1|722678.2|38
1623934600000|2021-06-17 12:56:40|724271.6|723271.6|724370.5|723370.5|724825.4|723370.5|724268.7|722771.9|31
1623934610000|2021-06-17 12:56:50|724374.9|723374.9|724438.7|723438.7|724439|723439|724374.9|723374.9|35
1623934620000|2021-06-17 12:57:00|724433.3|723433.3|724470.2|723470.2|724470.2|723470.2|724406.5|723406.5|34
1623934630000|2021-06-17 12:57:10|724452.4|723452.4|724377.3|723377.3|724884.3|723452.4|724349.7|722871|35
1623934640000|2021-06-17 12:57:20|724384.2|723384.2|724347.1|723347.1|724868.5|723392.5|724338.3|722856|35
1623934650000|2021-06-17 12:57:30|724345.7|723345.7|724299.8|723299.8|724821.8|723358|724288.4|722812.7|34
1623934660000|2021-06-17 12:57:40|724299.1|723299.1|724850.1|722850.1|724906.6|723420.6|724297.4|722849|36
1623934670000|2021-06-17 12:57:50|724850.2|722850.2|724895.8|722895.8|724895.8|723347|724314.6|722812.7|26
1623934680000|2021-06-17 12:58:00|724401.1|723401.1|724409.6|723409.6|724896.3|723409.6|724356|722861.5|36
1623934690000|2021-06-17 12:58:10|724900|722900|724426.5|723426.5|724941|723436.9|724414.5|722900|33
1623934700000|2021-06-17 12:58:20|724424.8|723424.8|724911.1|722911.1|724919.7|723430.5|724411.1|722902.8|33
1623934710000|2021-06-17 12:58:30|724911.5|722911.5|724912.3|722912.3|724927.5|723423.3|724416.8|722906.6|31
1623934720000|2021-06-17 12:58:40|724910.4|722910.4|724446|723446|724940.8|723453.5|724442.6|722910.4|33
1623934730000|2021-06-17 12:58:50|724442.8|723442.8|724905.7|722905.7|724920.3|723450|724433.6|722905.1|35
1623934740000|2021-06-17 12:59:00|724913.1|722913.1|724406.8|723406.8|724920.7|723414.2|724399.9|722906.5|24
1623934750000|2021-06-17 12:59:10|724407|723407|724436.1|723436.1|724441.5|723441.5|724407|723407|35
1623934760000|2021-06-17 12:59:20|724436|723436|724419.6|723419.6|724933.1|723436|724406.5|722915.4|29
1623934770000|2021-06-17 12:59:30|724415.3|723415.3|724445.3|723445.3|724453.4|723453.4|724415.3|723415.3|27
1623934780000|2021-06-17 12:59:40|724445.5|723445.5|724481.7|723481.7|724987.1|723502|724444|722987.1|34
1623934790000|2021-06-17 12:59:50|724488.4|723488.4|724475|723475|724490.3|723490.3|724475|723475|30
1623934800000|2021-06-17 13:00:00|724925.5|722925.5|724827.5|722827.5|724925.5|722925.5|724820|722820|39
1623934810000|2021-06-17 13:00:10|724826.8|722826.8|724272.9|723272.9|724851.7|723272.9|724272.9|722767.7|39
1623934820000|2021-06-17 13:00:20|724845.1|722845.1|724842.6|722842.6|724854.4|723297.8|724297.8|722804.3|35
1623934830000|2021-06-17 13:00:30|724852.3|722852.3|724800.6|722800.6|724856.4|722856.4|724786.1|722786.1|40
1623934840000|2021-06-17 13:00:40|724800|722800|724891.2|722891.2|724929.1|723355.2|724355.2|722796.2|39
1623934850000|2021-06-17 13:00:50|724874.9|722874.9|724947.1|722947.1|724955.6|722955.6|724861|722861|40
1623934860000|2021-06-17 13:01:00|724946.4|722946.4|724971.6|722971.6|724992.1|722992.1|724927.1|722927.1|37
1623934870000|2021-06-17 13:01:10|724972.8|722972.8|725229.4|723229.4|725235.8|723732.6|724728|722963.1|36
1623934880000|2021-06-17 13:01:20|725170.6|723170.6|724623.5|723623.5|725231.8|723637.8|724623.5|723118.7|34
1623934890000|2021-06-17 13:01:30|724622.8|723622.8|725110.7|723110.7|725111.3|723622.8|724622.8|723053.5|39
1623934900000|2021-06-17 13:01:40|725112.5|723112.5|724637.1|723637.1|725127.8|723654.5|724626.5|723108.6|34
1623934910000|2021-06-17 13:01:50|724636.8|723636.8|724630.2|723630.2|724656.2|723656.2|724587.4|723587.4|35
1623934920000|2021-06-17 13:02:00|724639.2|723639.2|724603.7|723603.7|724678|723678|724597.5|723597.5|35
1623934930000|2021-06-17 13:02:10|724603.8|723603.8|725081.3|723081.3|725102.4|723629|724591.4|723077.6|31
1623934940000|2021-06-17 13:02:20|725085.5|723085.5|724619.7|723619.7|725126.6|723639.4|724590.7|723085.5|31
1623934950000|2021-06-17 13:02:30|724619.3|723619.3|725053.9|723053.9|725123.5|723627.1|724549|723048.5|36
1623934960000|2021-06-17 13:02:40|725071.7|723071.7|724651.7|723651.7|725104.9|723651.7|724582.3|723054.3|36
1623934970000|2021-06-17 13:02:50|724652.9|723652.9|724621.1|723621.1|724654.7|723654.7|724601.8|723601.8|29
1623934980000|2021-06-17 13:03:00|724620.3|723620.3|724952.7|722952.7|725083.3|723628.2|724439.1|722948.5|38
1623934990000|2021-06-17 13:03:10|724439.3|723439.3|724950|722950|724974.1|723486.4|724439.3|722946.6|39
1623935000000|2021-06-17 13:03:20|724952.4|722952.4|724970.4|722970.4|724974.7|722974.7|724926.7|722926.7|39
1623935010000|2021-06-17 13:03:30|724946.2|722946.2|725046|723046|725084.9|723545.5|724545.5|722945.4|40
1623935020000|2021-06-17 13:03:40|725008.5|723008.5|725015.5|723015.5|725033.6|723033.6|724996.5|722996.5|36
1623935030000|2021-06-17 13:03:50|725016.1|723016.1|725049.7|723049.7|725070.3|723556.2|724475.4|722988.6|35
1623935040000|2021-06-17 13:04:00|725051.7|723051.7|724472.7|723472.7|725053.7|723553.5|724466.6|722980.6|37
1623935050000|2021-06-17 13:04:10|725001.4|723001.4|725006.8|723006.8|725043.3|723525.2|724483.1|722992.9|38
1623935060000|2021-06-17 13:04:20|725007.6|723007.6|724990.2|722990.2|725017.1|723508.9|724452.8|722986.9|37
1623935070000|2021-06-17 13:04:30|724989.2|722989.2|724869|722869|724989.2|723482.1|724362.7|722863.4|36
1623935080000|2021-06-17 13:04:40|724855.6|722855.6|724815.2|722815.2|724873.2|723401.9|724315.7|722811.6|35
1623935090000|2021-06-17 13:04:50|724816.5|722816.5|724760.2|722760.2|724816.5|722816.5|724756.1|722756.1|32
1623935100000|2021-06-17 13:05:00|724769.5|722769.5|724234.6|723234.6|724774.2|723243.2|724233.5|722743.3|31
1623935110000|2021-06-17 13:05:10|724236.7|723236.7|724234|723234|724758|723261.4|724207.3|722735.4|37
1623935120000|2021-06-17 13:05:20|724233.7|723233.7|724176.4|723176.4|724738|723235.7|724175.4|722701|36
1623935130000|2021-06-17 13:05:30|724205.2|723205.2|724683.4|722683.4|724732.3|723230.7|724200.2|722680.9|36
1623935140000|2021-06-17 13:05:40|724183.1|723183.1|724123.4|723123.4|724682|723183.1|724123.4|722631.6|33
1623935150000|2021-06-17 13:05:50|724133.1|723133.1|724665.1|722665.1|724707.5|723176.2|724131.5|722659.6|35
1623935160000|2021-06-17 13:06:00|724670.8|722670.8|724156.5|723156.5|724684.7|723194|724156.5|722661.7|30
1623935170000|2021-06-17 13:06:10|724164.5|723164.5|724136.2|723136.2|724654.2|723164.5|724104.2|722629.5|31
1623935180000|2021-06-17 13:06:20|724138.5|723138.5|724429.9|722429.9|724523.5|723142.7|723917.1|722429.9|36
1623935190000|2021-06-17 13:06:30|723933.8|722933.8|724349|722349|724448.5|722933.8|723837.2|722349|40
1623935200000|2021-06-17 13:06:40|724350.8|722350.8|724327.6|722327.6|724368.3|722368.3|724327.6|722327.6|39
1623935210000|2021-06-17 13:06:50|724328.9|722328.9|723759.1|722759.1|724332.8|722769.5|723755.4|722261.7|33
1623935220000|2021-06-17 13:07:00|723761.8|722761.8|724168.9|722168.9|724187.6|722761.8|723690|722142.3|35
1623935230000|2021-06-17 13:07:10|724161.7|722161.7|724257.9|722257.9|724261.9|722758.6|723746.5|722151.7|37
1623935240000|2021-06-17 13:07:20|724255|722255|723775.1|722775.1|724310.5|722812.1|723762.8|722255|36
1623935250000|2021-06-17 13:07:30|724264.3|722264.3|724278.6|722278.6|724305.9|722796.4|723752.6|722242|39
1623935260000|2021-06-17 13:07:40|724279|722279|724247.7|722247.7|724279.5|722760.3|723726.8|722224.2|34
1623935270000|2021-06-17 13:07:50|724248.7|722248.7|723812|722812|724322.4|722819.1|723747.1|722242.7|36
1623935280000|2021-06-17 13:08:00|723812.9|722812.9|724319.4|722319.4|724384.2|722840.1|723812.5|722299.8|38
1623935290000|2021-06-17 13:08:10|723803.5|722803.5|723820.6|722820.6|724356.4|722848.6|723803.5|722312.7|37
1623935300000|2021-06-17 13:08:20|724306.6|722306.6|724328.2|722328.2|724344|722808.5|723785.9|722304.9|31
1623935310000|2021-06-17 13:08:30|724328|722328|724269.4|722269.4|724348.8|722835.6|723784.2|722259.6|36
1623935320000|2021-06-17 13:08:40|724269.7|722269.7|723792.6|722792.6|724381.4|722795.3|723792.6|722254.2|38
1623935330000|2021-06-17 13:08:50|723789.2|722789.2|723762.1|722762.1|724287.6|722789.2|723738.9|722241.7|31
1623935340000|2021-06-17 13:09:00|723771.7|722771.7|724239.8|722239.8|724286|722780.7|723739.4|722229.7|37
1623935350000|2021-06-17 13:09:10|724225.6|722225.6|723715.2|722715.2|724240.5|722739.8|723704.2|722218.2|36
1623935360000|2021-06-17 13:09:20|724209.2|722209.2|724245.5|722245.5|724245.5|722728.9|723700.9|722200.3|39
1623935370000|2021-06-17 13:09:30|724235.2|722235.2|724191.1|722191.1|724258.6|722737.9|723704|722178.7|37
1623935380000|2021-06-17 13:09:40|724192.9|722192.9|724101.8|722101.8|724192.9|722643.2|723597.2|722093.9|38
1623935390000|2021-06-17 13:09:50|724102.4|722102.4|724034.9|722034.9|724107.7|722610.9|723539.4|722022|39
1623935400000|2021-06-17 13:10:00|724028.4|722028.4|723411.3|722411.3|724046.1|722455|723409.2|721883.5|38
1623935410000|2021-06-17 13:10:10|723403.9|722403.9|723837.4|721837.4|723880.1|722403.9|723389|721772.6|40
1623935420000|2021-06-17 13:10:20|723849.6|721849.6|723721.7|721721.7|723849.6|722336.8|723297|721709.1|39
1623935430000|2021-06-17 13:10:30|723705.7|721705.7|723719.4|721719.4|723766.7|721766.7|723703.2|721703.2|39
1623935440000|2021-06-17 13:10:40|723716.4|721716.4|723407.8|721407.8|723744|722224|723224|721407.8|37
1623935450000|2021-06-17 13:10:50|723368.2|721368.2|723399|721399|723437.2|721437.2|723302.8|721302.8|40
1623935460000|2021-06-17 13:11:00|723389.9|721389.9|723228.6|721228.6|723450.2|721450.2|723211.5|721211.5|39
1623935470000|2021-06-17 13:11:10|723206.7|721206.7|722745.5|721745.5|723257.4|721745.5|722745.5|721174.7|39
1623935480000|2021-06-17 13:11:20|723248.9|721248.9|723307.7|721307.7|723325.8|721769|722742.3|721239.1|37
1623935490000|2021-06-17 13:11:30|723308|721308|722914|721914|723380.8|721930.5|722904.6|721308|37
1623935500000|2021-06-17 13:11:40|722911.3|721911.3|723587.9|721587.9|723595.7|722009.5|722905.3|721448.4|35
1623935510000|2021-06-17 13:11:50|723590.8|721590.8|723553.8|721553.8|723590.8|721590.8|723538.7|721538.7|34
1623935520000|2021-06-17 13:12:00|723549.3|721549.3|723465.7|721465.7|723554.1|721554.1|723436.2|721436.2|35
1623935530000|2021-06-17 13:12:10|723500.4|721500.4|723470|721470|723516.5|722034.3|723013.9|721450.8|38
1623935540000|2021-06-17 13:12:20|723475.1|721475.1|723538.3|721538.3|723552.1|722056.8|723003|721431.1|36
1623935550000|2021-06-17 13:12:30|723542.4|721542.4|723633.7|721633.7|723636.4|721636.4|723537.7|721537.7|38
1623935560000|2021-06-17 13:12:40|723624.2|721624.2|723640.2|721640.2|723657.7|722149.7|723133.3|721622.3|35
1623935570000|2021-06-17 13:12:50|723645.5|721645.5|723649.8|721649.8|723659|722160.1|723118.3|721619.8|39
1623935580000|2021-06-17 13:13:00|723653.1|721653.1|723623|721623|723683.2|722203.1|723129.9|721610.2|30
1623935590000|2021-06-17 13:13:10|723626.4|721626.4|723631.4|721631.4|723638.3|721638.3|723600.1|721600.1|30
1623935600000|2021-06-17 13:13:20|723631.5|721631.5|723602.5|721602.5|723663.4|722179.2|723173|721602.5|35
1623935610000|2021-06-17 13:13:30|723597.1|721597.1|723646.6|721646.6|723646.6|721646.6|723590.3|721590.3|29
1623935620000|2021-06-17 13:13:40|723644.8|721644.8|723644.1|721644.1|723651.5|721651.5|723605.9|721605.9|31
1623935630000|2021-06-17 13:13:50|723646.6|721646.6|723635|721635|723646.6|721646.6|723608|721608|33
1623935640000|2021-06-17 13:14:00|723636.8|721636.8|723620|721620|723657.7|721657.7|723602.3|721602.3|33
1623935650000|2021-06-17 13:14:10|723622.1|721622.1|723641.9|721641.9|723644.6|721644.6|723618.6|721618.6|33
1623935660000|2021-06-17 13:14:20|723642.2|721642.2|723594.2|721594.2|723642.2|721642.2|723591.1|721591.1|28
1623935670000|2021-06-17 13:14:30|723595.5|721595.5|723605.2|721605.2|723607.4|721607.4|723573.7|721573.7|36
1623935680000|2021-06-17 13:14:40|723605|721605|723543.7|721543.7|723605|721605|723543.7|721543.7|35
1623935690000|2021-06-17 13:14:50|723541.5|721541.5|723559.4|721559.4|723559.4|722051.6|723036|721533|32
1623935700000|2021-06-17 13:15:00|723557.7|721557.7|722973.9|721973.9|723558.9|722005.5|722964.9|721456.8|31
1623935710000|2021-06-17 13:15:10|722976.2|721976.2|723419|721419|723457.8|721976.8|722900.6|721369.6|36
1623935720000|2021-06-17 13:15:20|723435.5|721435.5|723410.8|721410.8|723443.9|721952.4|722944.6|721405|32
1623935730000|2021-06-17 13:15:30|723410.9|721410.9|723391.7|721391.7|723433.3|721433.3|723391.7|721391.7|35
1623935740000|2021-06-17 13:15:40|723385.5|721385.5|723325.7|721325.7|723409.9|721409.9|723317.6|721317.6|33
1623935750000|2021-06-17 13:15:50|723324.9|721324.9|723306.6|721306.6|723331|721331|723296.8|721296.8|35
1623935760000|2021-06-17 13:16:00|723308.5|721308.5|723244.8|721244.8|723309|721309|723221.3|721221.3|34
1623935770000|2021-06-17 13:16:10|723229.9|721229.9|723233.4|721233.4|723242.8|721242.8|723209.3|721209.3|34
1623935780000|2021-06-17 13:16:20|723214|721214|723144.5|721144.5|723214.9|721641.8|722565.6|721100.8|38
1623935790000|2021-06-17 13:16:30|723144.7|721144.7|722620.7|721620.7|723148.5|721626.1|722619.7|721098.9|38
1623935800000|2021-06-17 13:16:40|722623|721623|723174.6|721174.6|723198.9|721652.6|722583.5|721060.5|39
1623935810000|2021-06-17 13:16:50|723160.7|721160.7|723178.2|721178.2|723193.9|721193.9|723138.3|721138.3|39
1623935820000|2021-06-17 13:17:00|723179.1|721179.1|723170.8|721170.8|723185.6|721660.3|722660.3|721154.4|39
1623935830000|2021-06-17 13:17:10|723208.1|721208.1|723177|721177|723208.1|721712.7|722653.3|721150.7|36
1623935840000|2021-06-17 13:17:20|723175|721175|723178.8|721178.8|723195.2|721195.2|723150|721150|40
1623935850000|2021-06-17 13:17:30|723203.8|721203.8|723128|721128|723206.1|721206.1|723128|721128|36
1623935860000|2021-06-17 13:17:40|723140.7|721140.7|723051.5|721051.5|723147.2|721563.6|722563.6|721042.1|34
1623935870000|2021-06-17 13:17:50|723052.7|721052.7|723028.6|721028.6|723065.7|721065.7|723000|721000|37
1623935880000|2021-06-17 13:18:00|723016.6|721016.6|722634.3|721634.3|723132.1|721639|722581.2|721008.4|32
1623935890000|2021-06-17 13:18:10|723142.1|721142.1|723260.4|721260.4|723280.8|721781.4|722674.7|721140.4|39
1623935900000|2021-06-17 13:18:20|723266|721266|723205.2|721205.2|723274.7|721274.7|723176.7|721176.7|38
1623935910000|2021-06-17 13:18:30|723202.4|721202.4|723137|721137|723221.1|721221.1|723126.3|721126.3|35
1623935920000|2021-06-17 13:18:40|723167.1|721167.1|723155.3|721155.3|723167.1|721167.1|723140.9|721140.9|31
1623935930000|2021-06-17 13:18:50|723149.6|721149.6|723037.6|721037.6|723149.6|721149.6|723026.8|721026.8|36
1623935940000|2021-06-17 13:19:00|723038.1|721038.1|722838.8|720838.8|723038.1|721038.1|722830.8|720830.8|37
1623935950000|2021-06-17 13:19:10|722853.2|720853.2|722351.2|721351.2|722873.9|721351.2|722351.2|720767.8|37
1623935960000|2021-06-17 13:19:20|722851.5|720851.5|722862.3|720862.3|722911.7|720911.7|722826.8|720826.8|40
1623935970000|2021-06-17 13:19:30|722861.1|720861.1|722973.1|720973.1|722999.9|721451.4|722451.4|720842|38
1623935980000|2021-06-17 13:19:40|722938.9|720938.9|722808.8|720808.8|722952.4|721429|722426.2|720808.8|40
1623935990000|2021-06-17 13:19:50|722817.8|720817.8|722815.4|720815.4|722846.7|721330.7|722327.5|720797.1|37
1623936000000|2021-06-17 13:20:00|722830.7|720830.7|722861|720861|722877.8|721334.8|722206|720644.3|38
1623936010000|2021-06-17 13:20:10|722860.6|720860.6|722961.4|720961.4|722963.6|720963.6|722791.2|720791.2|37
1623936020000|2021-06-17 13:20:20|722964.5|720964.5|722935.4|720935.4|722964.5|721454.6|722452.8|720828.5|39
1623936030000|2021-06-17 13:20:30|722943|720943|722515.1|721515.1|723007.8|721531.1|722510.6|720921.6|39
1623936040000|2021-06-17 13:20:40|722516.7|721516.7|722513.7|721513.7|722521.6|721521.6|722491.2|721491.2|35
1623936050000|2021-06-17 13:20:50|722511.3|721511.3|722514.2|721514.2|722523.6|721523.6|722475|721475|33
1623936060000|2021-06-17 13:21:00|722516.3|721516.3|722516.3|721516.3|722995.5|721526.5|722497|720995.5|26
1623936070000|2021-06-17 13:21:10|722509.8|721509.8|722510.6|721510.6|722521.9|721521.9|722488.1|721488.1|33
1623936080000|2021-06-17 13:21:20|722509.7|721509.7|722513.8|721513.8|722522.4|721522.4|722491.3|721491.3|32
1623936090000|2021-06-17 13:21:30|722510.1|721510.1|722894.7|720894.7|722905.7|721516.8|722425.2|720852.4|37
1623936100000|2021-06-17 13:21:40|722903.2|720903.2|722884.2|720884.2|722925.5|720925.5|722872|720872|38
1623936110000|2021-06-17 13:21:50|722886.1|720886.1|722854.5|720854.5|722907.1|720907.1|722854.5|720854.5|32
1623936120000|2021-06-17 13:22:00|722852.1|720852.1|722832.8|720832.8|722860.6|721359.6|722359.6|720809.7|34
1623936130000|2021-06-17 13:22:10|722830.4|720830.4|722861.1|720861.1|722887|721373|722367.5|720825.8|35
1623936140000|2021-06-17 13:22:20|722869.3|720869.3|722823.1|720823.1|722869.7|720869.7|722815.3|720815.3|30
1623936150000|2021-06-17 13:22:30|722816.2|720816.2|722777.8|720777.8|722816.5|720816.5|722756.5|720756.5|33
1623936160000|2021-06-17 13:22:40|722803.3|720803.3|722868.6|720868.6|722869.5|721363.6|722362.7|720787.2|38
1623936170000|2021-06-17 13:22:50|722860.5|720860.5|722877.2|720877.2|722900.2|720900.2|722860.5|720860.5|36
1623936180000|2021-06-17 13:23:00|722883.3|720883.3|722819.7|720819.7|722888.8|721395.8|722297|720790.2|40
1623936190000|2021-06-17 13:23:10|722805.9|720805.9|722646.1|720646.1|722812.1|721300.7|722176.3|720629.4|37
1623936200000|2021-06-17 13:23:20|722641.8|720641.8|722179.8|721179.8|722689.2|721191.8|722167|720641.8|38
1623936210000|2021-06-17 13:23:30|722178.9|721178.9|722697.3|720697.3|722718.2|721220.3|722178.4|720672.2|38
1623936220000|2021-06-17 13:23:40|722696.1|720696.1|722611.3|720611.3|722704.3|721211.7|722109.8|720611.2|36
1623936230000|2021-06-17 13:23:50|722616|720616|722178.8|721178.8|722692.7|721188.5|722132.7|720616|30
1623936240000|2021-06-17 13:24:00|722181.4|721181.4|722554|720554|722630.2|721181.4|722076|720553.3|27
1623936250000|2021-06-17 13:24:10|722555.4|720555.4|722400|720400|722559.1|721052|722017.4|720384.6|28
1623936260000|2021-06-17 13:24:20|722394.5|720394.5|722426.3|720426.3|722426.3|720426.3|722394.1|720394.1|28
1623936270000|2021-06-17 13:24:30|722415.2|720415.2|722573|720573|722573|720573|722389.8|720389.8|27
1623936280000|2021-06-17 13:24:40|722578.6|720578.6|722550.7|720550.7|722590.8|720590.8|722526.2|720526.2|28
1623936290000|2021-06-17 13:24:50|722549.5|720549.5|722562|720562|722609.9|721114.2|722101.9|720547.3|25
1623936300000|2021-06-17 13:25:00|722113.4|721113.4|722090.7|721090.7|722661.4|721113.4|722080.4|720554.2|28
1623936310000|2021-06-17 13:25:10|722094|721094|722650|720650|722650.7|721094|722089.7|720589.7|27
1623936320000|2021-06-17 13:25:20|722648.1|720648.1|722656.7|720656.7|722665.9|721136.7|722136.7|720618.5|27
1623936330000|2021-06-17 13:25:30|722642.6|720642.6|722652.4|720652.4|722664.1|720664.1|722606.9|720606.9|28
1623936340000|2021-06-17 13:25:40|722654.4|720654.4|722656.6|720656.6|722671.6|721181.4|722181.4|720637.8|25
1623936350000|2021-06-17 13:25:50|722657.3|720657.3|722679.5|720679.5|722679.5|721184.6|722168|720657.3|25
1623936360000|2021-06-17 13:26:00|722678.5|720678.5|722176.1|721176.1|722702.3|721223.2|722176.1|720675.9|27
1623936370000|2021-06-17 13:26:10|722640.5|720640.5|722115|721115|722640.5|721144.8|722077.2|720605.2|26
1623936380000|2021-06-17 13:26:20|722112.5|721112.5|722618.1|720618.1|722637.5|721147.3|722112.5|720608.9|24
1623936390000|2021-06-17 13:26:30|722609|720609|722117.6|721117.6|722643.5|721122.1|722107.6|720609|25
1623936400000|2021-06-17 13:26:40|722117.8|721117.8|722620|720620|722620.3|721130.8|722113.5|720610.6|22
1623936410000|2021-06-17 13:26:50|722118.5|721118.5|722126.3|721126.3|722619.7|721141.4|722102.5|720603.5|26
1623936420000|2021-06-17 13:27:00|722124.7|721124.7|722621.7|720621.7|722644.5|721139.5|722107.6|720616.3|24
1623936430000|2021-06-17 13:27:10|722621.6|720621.6|722610|720610|722629.5|721120|722111.1|720606.9|24
1623936440000|2021-06-17 13:27:20|722609.7|720609.7|722201.1|721201.1|722647.6|721202.7|722139.6|720609.7|25
1623936450000|2021-06-17 13:27:30|722201.2|721201.2|722838.5|720838.5|722838.5|721349.5|722198.8|720784|25
1623936460000|2021-06-17 13:27:40|722328.5|721328.5|722879.7|720879.7|722882.8|721328.5|722307|720755.9|21
1623936470000|2021-06-17 13:27:50|722879.5|720879.5|722365.5|721365.5|722892.1|721381.3|722355.2|720850.7|26
1623936480000|2021-06-17 13:28:00|722370|721370|722903.9|720903.9|722903.9|721414|722347.8|720822.2|26
1623936490000|2021-06-17 13:28:10|722905.7|720905.7|722268.6|721268.6|722916|721424.3|722228.3|720722|25
1623936500000|2021-06-17 13:28:20|722250.2|721250.2|722336|721336|722774.2|721336.7|722250.2|720745.3|26
1623936510000|2021-06-17 13:28:30|722338.7|721338.7|722841.5|720841.5|722857.1|721350.1|722336|720839.7|25
1623936520000|2021-06-17 13:28:40|722845.1|720845.1|722342.9|721342.9|722846.7|721343.6|722341.8|720838.4|22
1623936530000|2021-06-17 13:28:50|722344.5|721344.5|722340.9|721340.9|722352.7|721352.7|722338.8|721338.8|24
1623936540000|2021-06-17 13:29:00|722330.6|721330.6|722334.4|721334.4|722349|721349|722321.1|721321.1|24
1623936550000|2021-06-17 13:29:10|722332.2|721332.2|722355.9|721355.9|722356|721356|722324|721324|25
1623936560000|2021-06-17 13:29:20|722356|721356|722819.7|720819.7|722822.2|721359|722305.5|720819.7|28
1623936570000|2021-06-17 13:29:30|722326.3|721326.3|722207.1|721207.1|722711.2|721330.2|722191.5|720676|21
1623936580000|2021-06-17 13:29:40|722208.4|721208.4|722758|720758|722803.8|721269.6|722196.4|720685.5|28
1623936590000|2021-06-17 13:29:50|722745.5|720745.5|722707.7|720707.7|722750.8|721254.1|722213.6|720705.2|25
1623936600000|2021-06-17 13:30:00|722699.6|720699.6|722248.8|721248.8|722728.3|721248.8|722166.8|720669.2|29
1623936610000|2021-06-17 13:30:10|722240|721240|722346.3|721346.3|722839.3|721346.3|722202.4|720720.4|26
1623936620000|2021-06-17 13:30:20|722829.1|720829.1|722747.5|720747.5|722841.6|721339.2|722243.3|720728.5|29
1623936630000|2021-06-17 13:30:30|722248.4|721248.4|722719.6|720719.6|722774.7|721248.4|722247.3|720715.7|25
1623936640000|2021-06-17 13:30:40|722719|720719|722502.8|720502.8|722723.5|721240.8|722050.7|720502.8|29
1623936650000|2021-06-17 13:30:50|722497|720497|722421.9|720421.9|722497|720963.6|721963.6|720421.9|27
1623936660000|2021-06-17 13:31:00|722412.9|720412.9|722285.8|720285.8|722422.8|720422.8|722235|720235|29
1623936670000|2021-06-17 13:31:10|722270.5|720270.5|722240.7|720240.7|722270.5|720270.5|722225.7|720225.7|28
1623936680000|2021-06-17 13:31:20|722273.6|720273.6|722338.3|720338.3|722380.4|720873.6|721859.3|720271.4|28
1623936690000|2021-06-17 13:31:30|722356.4|720356.4|722301.5|720301.5|722407.2|720407.2|722301.5|720301.5|28
1623936700000|2021-06-17 13:31:40|722322.5|720322.5|722246|720246|722343.5|720343.5|722197.4|720197.4|28
1623936710000|2021-06-17 13:31:50|722244.6|720244.6|722306|720306|722330.7|720830.7|721830.7|720222.5|29
1623936720000|2021-06-17 13:32:00|722324.2|720324.2|722095.6|720095.6|722330.7|720706.9|721706.9|720092.9|28
1623936730000|2021-06-17 13:32:10|722096.1|720096.1|722097.4|720097.4|722112.9|720112.9|722076.1|720076.1|29
1623936740000|2021-06-17 13:32:20|722098.4|720098.4|722031.3|720031.3|722104.2|720104.2|722021.9|720021.9|27
1623936750000|2021-06-17 13:32:30|721982.9|719982.9|721965.5|719965.5|722041.2|720041.2|721939.3|719939.3|29
1623936760000|2021-06-17 13:32:40|721940.9|719940.9|722026.3|720026.3|722053.4|720053.4|721940.9|719940.9|29
1623936770000|2021-06-17 13:32:50|722044.5|720044.5|722219.2|720219.2|722243.3|720243.3|722041|720041|27
1623936780000|2021-06-17 13:33:00|722221.8|720221.8|722228.1|720228.1|722237.3|720237.3|722212.9|720212.9|29
1623936790000|2021-06-17 13:33:10|722223.8|720223.8|722194.1|720194.1|722223.8|720223.8|722153.6|720153.6|27
1623936800000|2021-06-17 13:33:20|722193.6|720193.6|722209.1|720209.1|722258.4|720258.4|722191.7|720191.7|26
1623936810000|2021-06-17 13:33:30|722212|720212|722134.1|720134.1|722212|720212|722120.8|720120.8|28
1623936820000|2021-06-17 13:33:40|722132.9|720132.9|722121.8|720121.8|722145.8|720145.8|722118.5|720118.5|26
1623936830000|2021-06-17 13:33:50|722127.2|720127.2|722096.2|720096.2|722147.2|720147.2|722091.7|720091.7|26
1623936840000|2021-06-17 13:34:00|722096.9|720096.9|722040.2|720040.2|722102.4|720102.4|722032.8|720032.8|29
1623936850000|2021-06-17 13:34:10|722030.8|720030.8|722057.6|720057.6|722065.6|720065.6|722014.8|720014.8|28
1623936860000|2021-06-17 13:34:20|722057.7|720057.7|722078.6|720078.6|722091.8|720091.8|722035.2|720035.2|28
1623936870000|2021-06-17 13:34:30|722078|720078|722114.5|720114.5|722137.6|720137.6|722078|720078|29
1623936880000|2021-06-17 13:34:40|722115|720115|722102.4|720102.4|722119|720119|722086.4|720086.4|27
1623936890000|2021-06-17 13:34:50|722106.3|720106.3|722101.1|720101.1|722131.3|720131.3|722072.6|720072.6|29
1623936900000|2021-06-17 13:35:00|722097.8|720097.8|722133.9|720133.9|722135.1|720636.4|721602.9|720088.4|28
1623936910000|2021-06-17 13:35:10|722132.9|720132.9|721597.9|720597.9|722136.1|720639.8|721558.6|720054.4|29
1623936920000|2021-06-17 13:35:20|721598.7|720598.7|721575.8|720575.8|722112.9|720604.3|721572.8|720088.5|29
1623936930000|2021-06-17 13:35:30|721576.8|720576.8|722102.5|720102.5|722102.5|720600.4|721557.5|720062.1|27
1623936940000|2021-06-17 13:35:40|722100.5|720100.5|722105.5|720105.5|722106.2|720586.8|721580.6|720065.3|26
1623936950000|2021-06-17 13:35:50|722109.4|720109.4|722080.7|720080.7|722114.1|720568.5|721568.5|720058.3|28
1623936960000|2021-06-17 13:36:00|722078.2|720078.2|721471.3|720471.3|722095.4|720602.8|721471.3|720055.9|27
1623936970000|2021-06-17 13:36:10|721447.6|720447.6|721652.7|720652.7|722140.9|720652.7|721432|720081.8|25
1623936980000|2021-06-17 13:36:20|721597.4|720597.4|721632.1|720632.1|722145.9|720659.4|721597.4|720097.1|28
1623936990000|2021-06-17 13:36:30|722116.4|720116.4|722110.7|720110.7|722138.2|720621.2|721583.2|720066.3|29
1623937000000|2021-06-17 13:36:40|722109.3|720109.3|722081.2|720081.2|722126.3|720641.4|721636.7|720081.2|28
1623937010000|2021-06-17 13:36:50|722080.8|720080.8|722091.3|720091.3|722091.3|720600.5|721554.7|720047.7|29
1623937020000|2021-06-17 13:37:00|722089.5|720089.5|721669.8|720669.8|722172.1|720690.7|721617.5|720076.6|28
1623937030000|2021-06-17 13:37:10|721672.6|720672.6|721692.1|720692.1|722191|720723.6|721667.6|720160.2|29
1623937040000|2021-06-17 13:37:20|722126.7|720126.7|721762.9|720762.9|722126.7|720766.3|721606.7|720126.7|27
1623937050000|2021-06-17 13:37:30|721766.6|720766.6|721832.1|720832.1|721878.8|720878.8|721762.4|720762.4|29
1623937060000|2021-06-17 13:37:40|721829.3|720829.3|721738|720738|721831|720831|721724.7|720724.7|29
1623937070000|2021-06-17 13:37:50|721735.6|720735.6|721739.3|720739.3|721739.3|720739.3|721673.6|720673.6|28
1623937080000|2021-06-17 13:38:00|721729.5|720729.5|721757.5|720757.5|721840.8|720840.8|721729.5|720729.5|27
1623937090000|2021-06-17 13:38:10|721771.1|720771.1|721798.7|720798.7|722290.9|720809.2|721758.1|720276.6|28
1623937100000|2021-06-17 13:38:20|721809.6|720809.6|721845.2|720845.2|721845.2|720845.2|721787.9|720787.9|29
1623937110000|2021-06-17 13:38:30|721874.5|720874.5|721917.9|720917.9|722386.3|720917.9|721873.7|720373.2|24
1623937120000|2021-06-17 13:38:40|721865|720865|721832.6|720832.6|721865|720865|721800.6|720800.6|29
1623937130000|2021-06-17 13:38:50|721834.1|720834.1|721930.3|720930.3|721930.3|720930.3|721834.1|720834.1|25
1623937140000|2021-06-17 13:39:00|721931.8|720931.8|721886.9|720886.9|721931.8|720931.8|721877.9|720877.9|29
1623937150000|2021-06-17 13:39:10|721887|720887|721928.9|720928.9|721931|720931|721872|720872|26
1623937160000|2021-06-17 13:39:20|721929.6|720929.6|722032.7|721032.7|722554.4|721109.3|721929.6|720544.7|26
1623937170000|2021-06-17 13:39:30|722039.3|721039.3|722033.9|721033.9|722543.1|721046.7|722016.4|720543.1|27
1623937180000|2021-06-17 13:39:40|722049.7|721049.7|722020.5|721020.5|722527.1|721068.7|722004|720518.5|28
1623937190000|2021-06-17 13:39:50|722015|721015|721938.4|720938.4|722432.5|721015|721929.1|720432.5|28
1623937200000|2021-06-17 13:40:00|721931.2|720931.2|721919.5|720919.5|721931.2|720931.2|721894.7|720894.7|28
1623937210000|2021-06-17 13:40:10|721918.9|720918.9|721977.2|720977.2|722439.2|720981.1|721909.8|720412.6|27
1623937220000|2021-06-17 13:40:20|721977.6|720977.6|722063.3|721063.3|722082.3|721082.3|721977.6|720977.6|27
1623937230000|2021-06-17 13:40:30|722062.4|721062.4|722020.4|721020.4|722558.7|721071.3|722008.9|720558.7|28
1623937240000|2021-06-17 13:40:40|722016.7|721016.7|722217.7|721217.7|722234|721234|722016.7|721016.7|27
1623937250000|2021-06-17 13:40:50|722225.1|721225.1|722242.6|721242.6|722732.9|721249.7|722216.8|720721.1|28
1623937260000|2021-06-17 13:41:00|722241|721241|722317.8|721317.8|722906.1|721363.6|722237.8|720906.1|28
1623937270000|2021-06-17 13:41:10|722371.1|721371.1|722304.8|721304.8|722872.3|721385.6|722298.2|720805.2|28
1623937280000|2021-06-17 13:41:20|722303.9|721303.9|722263.1|721263.1|722783.6|721305.8|722240.9|720753|28
1623937290000|2021-06-17 13:41:30|722268.1|721268.1|722333.1|721333.1|722836.2|721357.3|722268.1|720776.6|28
1623937300000|2021-06-17 13:41:40|722335.2|721335.2|722317|721317|722829.2|721342.4|722317|720816.5|27
1623937310000|2021-06-17 13:41:50|722317.3|721317.3|722264.2|721264.2|722797|721337.1|722264.2|720789.8|26
1623937320000|2021-06-17 13:42:00|722223.2|721223.2|722746.4|720746.4|722763.4|721252.2|722223.2|720676.1|28
1623937330000|2021-06-17 13:42:10|722750.8|720750.8|722747.9|720747.9|722775.1|720775.1|722728.1|720728.1|29
1623937340000|2021-06-17 13:42:20|722744.2|720744.2|722756|720756|722764.2|721255.8|722190.6|720679.5|29
1623937350000|2021-06-17 13:42:30|722766.9|720766.9|722674.3|720674.3|722792.7|721256.2|722256.2|720643.1|28
1623937360000|2021-06-17 13:42:40|722687.8|720687.8|722667.1|720667.1|722687.8|721181.4|722181.4|720648|29
1623937370000|2021-06-17 13:42:50|722656.4|720656.4|722486.3|720486.3|722671.9|721030.3|721992.5|720478.6|27
1623937380000|2021-06-17 13:43:00|722494.9|720494.9|722485.3|720485.3|722495.8|720495.8|722424.3|720424.3|29
1623937390000|2021-06-17 13:43:10|722495.9|720495.9|721962.7|720962.7|722507.4|721003.5|721962.7|720468.8|23
1623937400000|2021-06-17 13:43:20|721952.3|720952.3|722481.7|720481.7|722508.5|721001.9|721952.3|720454.7|28
1623937410000|2021-06-17 13:43:30|722051.9|721051.9|722291.3|721291.3|722816|721291.3|722051.9|720523.7|29
1623937420000|2021-06-17 13:43:40|722276.8|721276.8|723039.8|721039.8|723047.6|721372.7|722276.8|720761.6|27
1623937430000|2021-06-17 13:43:50|723054.5|721054.5|723187.4|721187.4|723206.8|721617.7|722617.7|721035.3|29
1623937440000|2021-06-17 13:44:00|723198|721198|723025.1|721025.1|723198|721198|723012.8|721012.8|27
1623937450000|2021-06-17 13:44:10|723035|721035|722981.4|720981.4|723035|721486.3|722486.3|720961.4|29
1623937460000|2021-06-17 13:44:20|722983|720983|722937.6|720937.6|722983|721428.8|722288.6|720802.2|25
1623937470000|2021-06-17 13:44:30|722327.6|721327.6|722368.1|721368.1|722893|721396.5|722259.6|720762.7|29
1623937480000|2021-06-17 13:44:40|722370|721370|722861.2|720861.2|722910.1|721398.5|722370|720855.9|28
1623937490000|2021-06-17 13:44:50|722883.8|720883.8|722786.6|720786.6|722883.8|721372|722251.8|720732.6|25
1623937500000|2021-06-17 13:45:00|722795.1|720795.1|722807.2|720807.2|722807.2|721297.5|722243.2|720743|29
1623937510000|2021-06-17 13:45:10|722789.4|720789.4|722819.9|720819.9|722837.1|721290.6|722282|720782.7|27
1623937520000|2021-06-17 13:45:20|722811.8|720811.8|722882.3|720882.3|722882.3|721374.5|722317.1|720801.7|26
1623937530000|2021-06-17 13:45:30|722864.8|720864.8|722969.4|720969.4|722969.4|720969.4|722833.1|720833.1|26
1623937540000|2021-06-17 13:45:40|722981|720981|723018.9|721018.9|723018.9|721481.4|722457.6|720908.8|29
1623937550000|2021-06-17 13:45:50|723034.1|721034.1|723094.8|721094.8|723094.8|721589.1|722517.5|721001.5|27
1623937560000|2021-06-17 13:46:00|723096.8|721096.8|723027.8|721027.8|723107.6|721592|722515|720997.5|29
1623937570000|2021-06-17 13:46:10|723023.8|721023.8|723100.6|721100.6|723116.9|721613.8|722480.9|720975.2|29
1623937580000|2021-06-17 13:46:20|722597.3|721597.3|722999.9|720999.9|723094|721599.1|722510.8|720999.9|28
1623937590000|2021-06-17 13:46:30|722997.1|720997.1|722593.9|721593.9|723110.6|721595|722496.4|720996.4|27
1623937600000|2021-06-17 13:46:40|722595.3|721595.3|723185.2|721185.2|723188.1|721689.1|722593.8|721163.9|27
1623937610000|2021-06-17 13:46:50|723188.6|721188.6|722738.8|721738.8|723225.3|721738.8|722686.6|721188.2|23
1623937620000|2021-06-17 13:47:00|722733.1|721733.1|723179.9|721179.9|723210.4|721733.1|722648.7|721146.1|28
1623937630000|2021-06-17 13:47:10|722672.9|721672.9|723174.6|721174.6|723195.9|721696.7|722624.2|721103|28
1623937640000|2021-06-17 13:47:20|722663.1|721663.1|723206.3|721206.3|723212.7|721707.4|722640|721142.1|26
1623937650000|2021-06-17 13:47:30|723205.6|721205.6|723209|721209|723209|721711.1|722684.3|721155.2|29
1623937660000|2021-06-17 13:47:40|723194.7|721194.7|723106.1|721106.1|723194.7|721686.2|722613.2|721097.4|28
1623937670000|2021-06-17 13:47:50|723104.8|721104.8|723148.2|721148.2|723159.8|721656|722637.1|721101.3|27
1623937680000|2021-06-17 13:48:00|723144.5|721144.5|722731.5|721731.5|723233.1|721731.5|722645.5|721139.1|28
1623937690000|2021-06-17 13:48:10|722733.8|721733.8|722782.3|721782.3|723291.4|721808.2|722723.4|721270.5|26
1623937700000|2021-06-17 13:48:20|722783.1|721783.1|722776.3|721776.3|723274.2|721784.2|722762|721246.7|24
1623937710000|2021-06-17 13:48:30|722772|721772|722839.5|721839.5|723340.7|721843.6|722762.7|721272.5|24
1623937720000|2021-06-17 13:48:40|722840.1|721840.1|722909.3|721909.3|723369.5|721909.3|722834.3|721329.6|28
1623937730000|2021-06-17 13:48:50|722951.1|721951.1|722921|721921|723466.2|721958.2|722921|721425.4|28
1623937740000|2021-06-17 13:49:00|722882.9|721882.9|722856.9|721856.9|723404.4|721915.2|722856.9|721404.4|28
1623937750000|2021-06-17 13:49:10|722849.4|721849.4|723309|721309|723383.8|721874.3|722809.4|721296.4|29
1623937760000|2021-06-17 13:49:20|723324|721324|723324.6|721324.6|723335.7|721840.7|722811.3|721309.4|27
1623937770000|2021-06-17 13:49:30|723320.8|721320.8|723451.9|721451.9|723451.9|721972|722827.5|721320.8|29
1623937780000|2021-06-17 13:49:40|722966|721966|722969.8|721969.8|722979.6|721979.6|722954.8|721954.8|26
1623937790000|2021-06-17 13:49:50|722968.9|721968.9|722970.4|721970.4|722985.5|721985.5|722960|721960|28
1623937800000|2021-06-17 13:50:00|722969.8|721969.8|723490|721490|723528.7|722044.7|722969.8|721490|29
1623937810000|2021-06-17 13:50:10|723498.1|721498.1|723436.8|721436.8|723498.1|722007.1|722925.5|721426.3|26
1623937820000|2021-06-17 13:50:20|723427.7|721427.7|722865|721865|723434.8|721930.2|722864.6|721352.7|29
1623937830000|2021-06-17 13:50:30|722865.1|721865.1|722898.7|721898.7|723413|721899.9|722849.1|721372.3|28
1623937840000|2021-06-17 13:50:40|722900.2|721900.2|722885.8|721885.8|723422.3|721917.9|722883|721382.4|28
1623937850000|2021-06-17 13:50:50|723376.1|721376.1|722952.8|721952.8|723466.8|721967.2|722921.3|721376.1|26
1623937860000|2021-06-17 13:51:00|722954.4|721954.4|723556|721556|723569.4|722056.7|722940.4|721404.7|29
1623937870000|2021-06-17 13:51:10|723063.1|722063.1|723083.9|722083.9|723578.3|722089|723023.3|721568.5|28
1623937880000|2021-06-17 13:51:20|723067|722067|722991.8|721991.8|723541.8|722068|722991.8|721487.9|28
1623937890000|2021-06-17 13:51:30|722987.5|721987.5|723520.4|721520.4|723544.5|722042.5|722986.2|721487.2|29
1623937900000|2021-06-17 13:51:40|723524.2|721524.2|723069.7|722069.7|723570.3|722081.8|723055.5|721524.2|28
1623937910000|2021-06-17 13:51:50|723056.5|722056.5|723062.6|722062.6|723571.9|722074.5|723055.3|721568.7|27
1623937920000|2021-06-17 13:52:00|723060|722060|723057|722057|723558|722069.9|723054.3|721551.7|26
1623937930000|2021-06-17 13:52:10|723058.1|722058.1|723062|722062|723553.8|722068.9|723058.1|721552.6|19
1623937940000|2021-06-17 13:52:20|723061.1|722061.1|723108.4|722108.4|723619.3|722116.7|723061.1|721557.9|24
1623937950000|2021-06-17 13:52:30|723107.1|722107.1|723170.4|722170.4|723700.6|722202.1|723107.1|721603.2|28
1623937960000|2021-06-17 13:52:40|723673.4|721673.4|723655.6|721655.6|723696.6|722190.2|723152.3|721655.6|26
1623937970000|2021-06-17 13:52:50|723656|721656|723260.6|722260.6|723688.9|722263.8|723148.4|721656|27
1623937980000|2021-06-17 13:53:00|723255.5|722255.5|723749.6|721749.6|723756.4|722292.4|723255.5|721747.2|28
1623937990000|2021-06-17 13:53:10|723742.1|721742.1|723220.8|722220.8|723742.1|722246.7|723212.5|721709|28
1623938000000|2021-06-17 13:53:20|723223|722223|723213.6|722213.6|723686|722250.4|723181.8|721686|23
1623938010000|2021-06-17 13:53:30|723213.3|722213.3|723705.1|721705.1|723716.3|722247.2|723203.2|721704.1|27
1623938020000|2021-06-17 13:53:40|723712.4|721712.4|723228.3|722228.3|723712.4|722250.1|723196.6|721685|23
1623938030000|2021-06-17 13:53:50|723228.1|722228.1|723244.7|722244.7|723751.4|722244.7|723224.5|721723.5|26
1623938040000|2021-06-17 13:54:00|723226.7|722226.7|723171.5|722171.5|723668.9|722237.8|723157.1|721651.5|27
1623938050000|2021-06-17 13:54:10|723170.9|722170.9|723665.1|721665.1|723670.7|722183.3|723096.8|721566.6|25
1623938060000|2021-06-17 13:54:20|723665.7|721665.7|723163.2|722163.2|723665.9|722170.9|723144.3|721642.3|28
1623938070000|2021-06-17 13:54:30|723653.7|721653.7|723750.3|721750.3|723750.3|722254.5|723176.8|721653.7|28
1623938080000|2021-06-17 13:54:40|723769.3|721769.3|723278.7|722278.7|723769.3|722299.3|723226.7|721750|28
1623938090000|2021-06-17 13:54:50|723281.1|722281.1|723250|722250|723772.2|722281.5|723249.3|721741.4|28
1623938100000|2021-06-17 13:55:00|723244.2|722244.2|723602.2|721602.2|723646|722244.2|723107.7|721593.3|28
1623938110000|2021-06-17 13:55:10|723599.3|721599.3|723663.5|721663.5|723663.8|722169.8|723150|721592.1|26
1623938120000|2021-06-17 13:55:20|723667.4|721667.4|723697.8|721697.8|723717.8|722201.6|723159.8|721662.9|29
1623938130000|2021-06-17 13:55:30|723711.9|721711.9|723713.1|721713.1|723716.7|722219.8|723183.1|721673.8|26
1623938140000|2021-06-17 13:55:40|723225.4|722225.4|723206.4|722206.4|723677.2|722226.2|723094.5|721645.7|26
1623938150000|2021-06-17 13:55:50|723705.5|721705.5|723213.8|722213.8|723714.8|722221.3|723195.3|721677.6|26
1623938160000|2021-06-17 13:56:00|723214.9|722214.9|723212.5|722212.5|723707|722216.7|723167.4|721664|25
1623938170000|2021-06-17 13:56:10|723211.6|722211.6|723696.6|721696.6|723709.8|722239.1|723169.3|721645.4|29
1623938180000|2021-06-17 13:56:20|723697.1|721697.1|723642.3|721642.3|723721.5|722180.6|723165.9|721642.3|28
1623938190000|2021-06-17 13:56:30|723178|722178|723674|721674|723697|722178|723136.9|721588.7|29
1623938200000|2021-06-17 13:56:40|723659.3|721659.3|723286.7|722286.7|723659.3|722286.7|723225.4|721647.4|25
1623938210000|2021-06-17 13:56:50|723283.8|722283.8|723323.1|722323.1|723804.3|722323.4|723283.8|721784|27
1623938220000|2021-06-17 13:57:00|723808.6|721808.6|723629.5|721629.5|723809.7|722314.8|723175.9|721624.8|28
1623938230000|2021-06-17 13:57:10|723647|721647|723626.1|721626.1|723654|722158.3|723158.3|721617.5|26
1623938240000|2021-06-17 13:57:20|723614|721614|723587.7|721587.7|723623.3|722122|723122|721569.2|29
1623938250000|2021-06-17 13:57:30|723595.9|721595.9|723645|721645|723655.6|721655.6|723584.3|721584.3|28
1623938260000|2021-06-17 13:57:40|723650.1|721650.1|723278.8|722278.8|723673.9|722278.8|723223.5|721644.7|28
1623938270000|2021-06-17 13:57:50|723280.5|722280.5|723735.7|721735.7|723777.6|722285.6|723214.3|721719.1|29
1623938280000|2021-06-17 13:58:00|723736|721736|723695.6|721695.6|723736|721736|723688.4|721688.4|26
1623938290000|2021-06-17 13:58:10|723692.4|721692.4|723588.2|721588.2|723697.4|721697.4|723588.2|721588.2|27
1623938300000|2021-06-17 13:58:20|723555|721555|723529.1|721529.1|723555|721555|723508.2|721508.2|28
1623938310000|2021-06-17 13:58:30|723530.4|721530.4|723558.1|721558.1|723564|722018.3|723018.3|721525.9|29
1623938320000|2021-06-17 13:58:40|723557.9|721557.9|723664.1|721664.1|723706.1|722146|723146|721557.9|28
1623938330000|2021-06-17 13:58:50|723659.5|721659.5|723633.4|721633.4|723670.5|722161.4|723161.4|721617.9|26
1623938340000|2021-06-17 13:59:00|723635.1|721635.1|723603.7|721603.7|723635.1|722100.3|723095.3|721587.5|28
1623938350000|2021-06-17 13:59:10|723621.6|721621.6|723633.3|721633.3|723645.1|721645.1|723605.8|721605.8|29
1623938360000|2021-06-17 13:59:20|723622.1|721622.1|723615.4|721615.4|723622.1|721622.1|723564.3|721564.3|29
1623938370000|2021-06-17 13:59:30|723619.4|721619.4|723603.4|721603.4|723678.5|721678.5|723600.9|721600.9|28
1623938380000|2021-06-17 13:59:40|723602.6|721602.6|723561.4|721561.4|723602.6|722088.5|723088.5|721556.9|26
1623938390000|2021-06-17 13:59:50|723564.5|721564.5|723521.6|721521.6|723580.8|721580.8|723521.6|721521.6|25
1623938400000|2021-06-17 14:00:00|723508.5|721508.5|723491|721491|723514.7|722000.3|722985.2|721471|28
1623938410000|2021-06-17 14:00:10|723476.1|721476.1|723534|721534|723535.4|722043.3|723043.3|721472.8|28
1623938420000|2021-06-17 14:00:20|723530.4|721530.4|723594.1|721594.1|723594.1|722080.1|723071.9|721513.4|26
1623938430000|2021-06-17 14:00:30|723595.6|721595.6|723581.4|721581.4|723661.6|722152.4|723089.3|721562.9|27
1623938440000|2021-06-17 14:00:40|723572.3|721572.3|723483.6|721483.6|723573.2|721573.2|723483.6|721483.6|28
1623938450000|2021-06-17 14:00:50|723486.8|721486.8|722959.6|721959.6|723486.8|721988.3|722959.6|721466.7|28
1623938460000|2021-06-17 14:01:00|722965.1|721965.1|722855.5|721855.5|723396.5|721965.1|722849.4|721356.2|28
1623938470000|2021-06-17 14:01:10|722853.8|721853.8|722909.2|721909.2|722912.3|721912.3|722844.4|721844.4|29
1623938480000|2021-06-17 14:01:20|722947.9|721947.9|723125.8|722125.8|723610|722125.8|722947.9|721461|28
1623938490000|2021-06-17 14:01:30|723610.6|721610.6|723705.3|721705.3|723733.5|722249.9|723240.1|721610.6|29
1623938500000|2021-06-17 14:01:40|723708.8|721708.8|723772.8|721772.8|723785.4|721785.4|723708.8|721708.8|28
1623938510000|2021-06-17 14:01:50|723759.9|721759.9|723688.2|721688.2|723782.7|721782.7|723683.9|721683.9|28
1623938520000|2021-06-17 14:02:00|723686.4|721686.4|723599.9|721599.9|723722.5|721722.5|723598.3|721598.3|29
1623938530000|2021-06-17 14:02:10|723600.1|721600.1|723582|721582|723611.5|721611.5|723543|721543|27
1623938540000|2021-06-17 14:02:20|723580.4|721580.4|723546.9|721546.9|723593.6|722048.5|723048.5|721506|28
1623938550000|2021-06-17 14:02:30|723542|721542|723563.1|721563.1|723563.1|721563.1|723520.6|721520.6|27
1623938560000|2021-06-17 14:02:40|723556.9|721556.9|723580.5|721580.5|723580.5|721580.5|723486.4|721486.4|29
1623938570000|2021-06-17 14:02:50|723586.6|721586.6|723601.4|721601.4|723635.5|721635.5|723579|721579|28
1623938580000|2021-06-17 14:03:00|723601.1|721601.1|723620.6|721620.6|723633.8|721633.8|723571|721571|29
1623938590000|2021-06-17 14:03:10|723622.7|721622.7|723621.8|721621.8|723687.6|721687.6|723592.3|721592.3|28
1623938600000|2021-06-17 14:03:20|723618.2|721618.2|723541.2|721541.2|723643|721643|723541.2|721541.2|28
1623938610000|2021-06-17 14:03:30|723559.4|721559.4|723533|721533|723587.9|721587.9|723513.9|721513.9|27
1623938620000|2021-06-17 14:03:40|723531.7|721531.7|723606.6|721606.6|723608.3|721608.3|723477.9|721477.9|26
1623938630000|2021-06-17 14:03:50|723610.8|721610.8|723644.4|721644.4|723741.5|721741.5|723610.8|721610.8|29
1623938640000|2021-06-17 14:04:00|723636.8|721636.8|723695.1|721695.1|723742.3|721742.3|723593.6|721593.6|28
1623938650000|2021-06-17 14:04:10|723699.1|721699.1|723795.8|721795.8|723798.9|721798.9|723617.8|721617.8|29
1623938660000|2021-06-17 14:04:20|723782.3|721782.3|723760.4|721760.4|723787.7|721787.7|723706.9|721706.9|29
1623938670000|2021-06-17 14:04:30|723752.3|721752.3|723716.7|721716.7|723778.1|721778.1|723635.2|721635.2|27
1623938680000|2021-06-17 14:04:40|723714.1|721714.1|723709.6|721709.6|723757.9|721757.9|723707|721707|28
1623938690000|2021-06-17 14:04:50|723701.1|721701.1|723591.9|721591.9|723701.1|721701.1|723591.9|721591.9|28
1623938700000|2021-06-17 14:05:00|723602.8|721602.8|723588.1|721588.1|723615.6|721615.6|723532.9|721532.9|29
1623938710000|2021-06-17 14:05:10|723596.9|721596.9|723609.5|721609.5|723616.6|721616.6|723596.5|721596.5|28
1623938720000|2021-06-17 14:05:20|723611|721611|723611.8|721611.8|723703.4|721703.4|723601.3|721601.3|29
1623938730000|2021-06-17 14:05:30|723610.3|721610.3|723691.2|721691.2|723697.3|722187|723187|721602.3|29
1623938740000|2021-06-17 14:05:40|723682.9|721682.9|723739.7|721739.7|723762.9|722249.7|723232.2|721682.9|28
1623938750000|2021-06-17 14:05:50|723749.3|721749.3|723713.5|721713.5|723749.3|721749.3|723694.3|721694.3|27
1623938760000|2021-06-17 14:06:00|723713.1|721713.1|723736|721736|723739.4|721739.4|723690.8|721690.8|26
1623938770000|2021-06-17 14:06:10|723729.9|721729.9|723733.8|721733.8|723778|722228.5|723223.5|721701|24
1623938780000|2021-06-17 14:06:20|723729.5|721729.5|723217.1|722217.1|723743.6|722256.6|723217.1|721728|25
1623938790000|2021-06-17 14:06:30|723214.3|722214.3|723281.3|722281.3|723779.7|722286|723214.3|721712.7|25
1623938800000|2021-06-17 14:06:40|723750.5|721750.5|723238.6|722238.6|723762.8|722276.4|723208.8|721710.4|29
1623938810000|2021-06-17 14:06:50|723262.5|722262.5|723803.6|721803.6|723821.6|722328.2|723262.5|721771.2|29
1623938820000|2021-06-17 14:07:00|723330.1|722330.1|723403.4|722403.4|723804|722408|723301.9|721790.4|28
1623938830000|2021-06-17 14:07:10|723414|722414|723943.2|721943.2|723985.7|722480.1|723407.3|721940.6|27
1623938840000|2021-06-17 14:07:20|723950.3|721950.3|723962|721962|723983.5|722493.3|723420.9|721918.9|28
1623938850000|2021-06-17 14:07:30|723435.8|722435.8|723492.9|722492.9|723997.5|722492.9|723392.6|721889.1|28
1623938860000|2021-06-17 14:07:40|723504.1|722504.1|723973.7|721973.7|723993.1|722504.1|723487.7|721955.1|24
1623938870000|2021-06-17 14:07:50|723975.4|721975.4|723487.1|722487.1|723993.1|722504.4|723480|721975.4|26
1623938880000|2021-06-17 14:08:00|723489.3|722489.3|723486.7|722486.7|723992.2|722494.5|723475.3|721957.3|27
1623938890000|2021-06-17 14:08:10|723973.2|721973.2|723904.5|721904.5|723973.2|722417.5|723394.2|721893.1|26
1623938900000|2021-06-17 14:08:20|723406.5|722406.5|723963.3|721963.3|723963.3|722408.7|723397.6|721897.4|27
1623938910000|2021-06-17 14:08:30|723977.5|721977.5|723940.7|721940.7|723995.2|722505.8|723443.7|721930.5|25
1623938920000|2021-06-17 14:08:40|723968.3|721968.3|723958.9|721958.9|723988.9|722496.4|723476|721958.9|23
1623938930000|2021-06-17 14:08:50|723979|721979|723984.8|721984.8|724002|722500.7|723449.1|721973.1|23
1623938940000|2021-06-17 14:09:00|723473.7|722473.7|724018.8|722018.8|724034.9|722551.1|723471.4|721961.7|27
1623938950000|2021-06-17 14:09:10|724024.8|722024.8|724039.7|722039.7|724039.7|722562.3|723527.8|722008.4|24
1623938960000|2021-06-17 14:09:20|723538.5|722538.5|723602.8|722602.8|724046|722612.6|723537.5|722033|27
1623938970000|2021-06-17 14:09:30|723607.8|722607.8|723468.8|722468.8|724020.3|722607.8|723450.6|722000.5|26
1623938980000|2021-06-17 14:09:40|723494.1|722494.1|723948.4|721948.4|723958.6|722535.6|723418.1|721948|27
1623938990000|2021-06-17 14:09:50|723948.8|721948.8|723545|722545|724034.4|722545|723444.8|721947.5|24
1623939000000|2021-06-17 14:10:00|723550.4|722550.4|723562.6|722562.6|724054.5|722588.8|723532.9|722039.5|25
1623939010000|2021-06-17 14:10:10|724052.5|722052.5|724088|722088|724094.2|722608.9|723537.6|722046|26
1623939020000|2021-06-17 14:10:20|724088.3|722088.3|723726.2|722726.2|724288.8|722797.9|723717.7|722088.3|29
1623939030000|2021-06-17 14:10:30|724217.5|722217.5|724175.5|722175.5|724224.1|722696.8|723696.8|722173.8|26
1623939040000|2021-06-17 14:10:40|724175.2|722175.2|724122.1|722122.1|724219.1|722625.7|723625.7|722107.6|27
1623939050000|2021-06-17 14:10:50|723616.4|722616.4|723747.8|722747.8|724273.9|722762.7|723607.2|722226|26
1623939060000|2021-06-17 14:11:00|723750.9|722750.9|724246.9|722246.9|724251.7|722754.8|723725.4|722229.6|29
1623939070000|2021-06-17 14:11:10|723745|722745|724328.3|722328.3|724336.7|722777.6|723739.2|722230.3|28
1623939080000|2021-06-17 14:11:20|723799.6|722799.6|724295.3|722295.3|724324.1|722809|723799.6|722265.9|28
1623939090000|2021-06-17 14:11:30|724287.7|722287.7|724282.8|722282.8|724329.5|722778.3|723770.1|722253.7|29
1623939100000|2021-06-17 14:11:40|724276.9|722276.9|724290.8|722290.8|724290.8|722800.6|723757.8|722255|26
1623939110000|2021-06-17 14:11:50|724310.6|722310.6|724341.3|722341.3|724355.7|722862.4|723839.4|722305|28
1623939120000|2021-06-17 14:12:00|723849.7|722849.7|723838|722838|724352.1|722850.1|723838|722330.7|22
1623939130000|2021-06-17 14:12:10|723846.6|722846.6|723868.3|722868.3|724358.6|722870.5|723837|722343.2|23
1623939140000|2021-06-17 14:12:20|723872.4|722872.4|724459.7|722459.7|724473.3|722934.4|723869.3|722357|27
1623939150000|2021-06-17 14:12:30|724465.5|722465.5|724444.5|722444.5|724472.2|722974|723916.5|722412.8|26
1623939160000|2021-06-17 14:12:40|724449.4|722449.4|724455|722455|724474.7|722966.6|723966.6|722391.5|22
1623939170000|2021-06-17 14:12:50|724465.9|722465.9|724475.6|722475.6|724475.6|722979.4|723907.3|722402.5|22
1623939180000|2021-06-17 14:13:00|724467.5|722467.5|723998.5|722998.5|724554.9|723070.1|723962|722467.5|27
1623939190000|2021-06-17 14:13:10|724002|723002|724521.5|722521.5|724570.7|723064.9|724002|722510.3|27
1623939200000|2021-06-17 14:13:20|724538.3|722538.3|724545.2|722545.2|724545.2|723046.5|724002.7|722474.8|27
1623939210000|2021-06-17 14:13:30|724546.2|722546.2|724050.6|723050.6|724573.2|723083.2|724027.8|722516|26
1623939220000|2021-06-17 14:13:40|724050.1|723050.1|724038.2|723038.2|724536.6|723052.5|723995.2|722500|23
1623939230000|2021-06-17 14:13:50|723983.4|722983.4|723961.4|722961.4|724485.5|723003.5|723946.8|722437.1|26
1623939240000|2021-06-17 14:14:00|724468.9|722468.9|724419.2|722419.2|724472.5|723003.7|723903.5|722393.8|27
1623939250000|2021-06-17 14:14:10|724420.9|722420.9|723953|722953|724433.7|722961|723921.9|722413.8|23
1623939260000|2021-06-17 14:14:20|723951.8|722951.8|723972.1|722972.1|723978.1|722978.1|723942.8|722942.8|25
1623939270000|2021-06-17 14:14:30|723976.2|722976.2|724032.4|723032.4|724520.5|723040.9|723976.2|722511|23
1623939280000|2021-06-17 14:14:40|724043.1|723043.1|724511.7|722511.7|724524|723072.6|724010.8|722511.7|25
1623939290000|2021-06-17 14:14:50|724515.6|722515.6|724043.8|723043.8|724515.6|723054.4|723990.4|722463.7|20
1623939300000|2021-06-17 14:15:00|724044.3|723044.3|724410.3|722410.3|724507.9|723046.5|723922.1|722410.3|23
1623939310000|2021-06-17 14:15:10|723913.9|722913.9|723848.3|722848.3|724382|722913.9|723847.2|722366.3|24
1623939320000|2021-06-17 14:15:20|723858|722858|723757.7|722757.7|724334.2|722858|723751|722247|23
1623939330000|2021-06-17 14:15:30|723766.1|722766.1|723781.9|722781.9|724271.6|722791.6|723758.5|722257.8|23
1623939340000|2021-06-17 14:15:40|723783.8|722783.8|724034.4|722034.4|724279.5|722784.8|723611|722000.1|28
1623939350000|2021-06-17 14:15:50|724034.9|722034.9|723532.5|722532.5|724054.4|722536.5|723530.6|722007.5|26
1623939360000|2021-06-17 14:16:00|723530.8|722530.8|724205.5|722205.5|724238.1|722714.9|723525.8|722205.5|25
1623939370000|2021-06-17 14:16:10|724210.1|722210.1|724162.2|722162.2|724210.1|722630.7|723625.2|722105.2|27
1623939380000|2021-06-17 14:16:20|724126|722126|724007.8|722007.8|724126|722606.6|723529.5|722002.6|28
1623939390000|2021-06-17 14:16:30|724020.6|722020.6|724062.7|722062.7|724091.2|722463.1|723463.1|722006.4|27
1623939400000|2021-06-17 14:16:40|724062.5|722062.5|723982.9|721982.9|724097.2|722569.2|723513.2|721981.5|29
1623939410000|2021-06-17 14:16:50|724001.7|722001.7|723961.8|721961.8|724035|722035|723961.8|721961.8|28
1623939420000|2021-06-17 14:17:00|723964.9|721964.9|723745.9|721745.9|723973.5|721973.5|723745.9|721745.9|28
1623939430000|2021-06-17 14:17:10|723723.8|721723.8|723195.8|722195.8|723751.6|722195.8|723195.8|721651|27
1623939440000|2021-06-17 14:17:20|723227|722227|723799.8|721799.8|723799.8|722227|723227|721721.6|28
1623939450000|2021-06-17 14:17:30|723794.1|721794.1|723805.7|721805.7|723805.7|721805.7|723745.1|721745.1|28
1623939460000|2021-06-17 14:17:40|723809.9|721809.9|723826.6|721826.6|723842.7|721842.7|723809.9|721809.9|28
1623939470000|2021-06-17 14:17:50|723833.2|721833.2|723763.8|721763.8|723851.6|721851.6|723760.8|721760.8|28
1623939480000|2021-06-17 14:18:00|723760|721760|723839.8|721839.8|723847.8|722258.7|723256.3|721750.6|28
1623939490000|2021-06-17 14:18:10|723845.5|721845.5|723763.3|721763.3|723850.1|721850.1|723763.3|721763.3|27
1623939500000|2021-06-17 14:18:20|723345.2|722345.2|723360.5|722360.5|723863|722367.3|723345.2|721844.8|28
1623939510000|2021-06-17 14:18:30|723363.4|722363.4|723874.4|721874.4|723913.7|722416.1|723363.4|721874.4|25
1623939520000|2021-06-17 14:18:40|723870.1|721870.1|723409.4|722409.4|723913.5|722410.5|723407|721857.8|26
1623939530000|2021-06-17 14:18:50|723925.9|721925.9|723922.6|721922.6|723976.1|721976.1|723900.3|721900.3|28
1623939540000|2021-06-17 14:19:00|723924.4|721924.4|723879.9|721879.9|723924.4|722371.2|723300.8|721803.2|28
1623939550000|2021-06-17 14:19:10|723875|721875|723923.4|721923.4|723932.3|721932.3|723861.6|721861.6|25
1623939560000|2021-06-17 14:19:20|723923.7|721923.7|723775.7|721775.7|723924.6|722297.4|723287.3|721775.7|28
1623939570000|2021-06-17 14:19:30|723782|721782|723808.7|721808.7|723828.8|721828.8|723753.5|721753.5|28
1623939580000|2021-06-17 14:19:40|723810|721810|723876.1|721876.1|723876.1|721876.1|723682.5|721682.5|26
1623939590000|2021-06-17 14:19:50|723899.7|721899.7|723826.8|721826.8|723906.1|721906.1|723817.9|721817.9|29
1623939600000|2021-06-17 14:20:00|723841|721841|723779.5|721779.5|723854.6|722260.3|723260.3|721762.5|26
1623939610000|2021-06-17 14:20:10|723780.1|721780.1|723672|721672|723795.8|721795.8|723672|721672|26
1623939620000|2021-06-17 14:20:20|723679.1|721679.1|723751.2|721751.2|723751.2|721751.2|723650|721650|25
1623939630000|2021-06-17 14:20:30|723752.4|721752.4|723725.4|721725.4|723775|721775|723725.4|721725.4|23
1623939640000|2021-06-17 14:20:40|723741|721741|723794.5|721794.5|723795.9|721795.9|723735.8|721735.8|28
1623939650000|2021-06-17 14:20:50|723799.1|721799.1|723816|721816|723843.6|721843.6|723754.2|721754.2|29
1623939660000|2021-06-17 14:21:00|723822.6|721822.6|723865.2|721865.2|723870.1|721870.1|723806.9|721806.9|23
1623939670000|2021-06-17 14:21:10|723865.9|721865.9|723314.1|722314.1|723877.4|722314.1|723314.1|721788.8|25
1623939680000|2021-06-17 14:21:20|723318.5|722318.5|723797.6|721797.6|723807.3|722321.9|723310.1|721793.8|27
1623939690000|2021-06-17 14:21:30|723798.4|721798.4|723707.5|721707.5|723799.4|722261.2|723261.2|721706.3|25
1623939700000|2021-06-17 14:21:40|723710.5|721710.5|723711.1|721711.1|723722.5|722199|723199|721696.6|23
1623939710000|2021-06-17 14:21:50|723707.2|721707.2|723700.1|721700.1|723711.1|722201.4|723194.4|721695.3|22
1623939720000|2021-06-17 14:22:00|723741.7|721741.7|723069.4|722069.4|723775.4|722266.9|723037.6|721741.7|26
1623939730000|2021-06-17 14:22:10|723570.7|721570.7|723583.5|721583.5|723588.9|722068.7|723050.4|721570.7|28
1623939740000|2021-06-17 14:22:20|723582.3|721582.3|723571|721571|723584.8|721584.8|723569.9|721569.9|21
1623939750000|2021-06-17 14:22:30|723570.4|721570.4|723074.4|722074.4|723574.7|722081.9|723071|721570.1|22
1623939760000|2021-06-17 14:22:40|723072.6|722072.6|723064.9|722064.9|723085.6|722085.6|723061.5|722061.5|24
1623939770000|2021-06-17 14:22:50|723064.5|722064.5|723059.6|722059.6|723071.3|722071.3|723055.9|722055.9|18
1623939780000|2021-06-17 14:23:00|723053.7|722053.7|723061|722061|723065.8|722065.8|723048.6|722048.6|26
1623939790000|2021-06-17 14:23:10|723058.7|722058.7|723558.2|721558.2|723571.4|722066.2|723058.7|721553.8|28
1623939800000|2021-06-17 14:23:20|723555.9|721555.9|723548.6|721548.6|723560.1|721560.1|723543.8|721543.8|24
1623939810000|2021-06-17 14:23:30|723549.9|721549.9|723540.5|721540.5|723556|721556|723534.2|721534.2|23
1623939820000|2021-06-17 14:23:40|723542.9|721542.9|723522.4|721522.4|723547.3|721547.3|723515.3|721515.3|26
1623939830000|2021-06-17 14:23:50|723523.4|721523.4|723558.4|721558.4|723563.7|722045.8|723015|721508.5|25
1623939840000|2021-06-17 14:24:00|723557.5|721557.5|723547.1|721547.1|723564.1|722053.6|723053.6|721543.6|26
1623939850000|2021-06-17 14:24:10|723554.5|721554.5|723070.2|722070.2|723581.8|722099|723070.2|721554.5|26
1623939860000|2021-06-17 14:24:20|723076.2|722076.2|723571.3|721571.3|723578.3|722094.9|723072.3|721562.8|25
1623939870000|2021-06-17 14:24:30|723576|721576|723542.5|721542.5|723577.5|722074.7|723066.2|721540.6|24
1623939880000|2021-06-17 14:24:40|723535.3|721535.3|723516.1|721516.1|723548.3|722037.7|723022.8|721510|26
1623939890000|2021-06-17 14:24:50|723515.9|721515.9|723466.1|721466.1|723522.8|721522.8|723464.3|721464.3|27
1623939900000|2021-06-17 14:25:00|723461.5|721461.5|723511.6|721511.6|723536.7|721536.7|723461.5|721461.5|27
1623939910000|2021-06-17 14:25:10|723509.7|721509.7|723582.4|721582.4|723582.4|721582.4|723501.7|721501.7|26
1623939920000|2021-06-17 14:25:20|723582.1|721582.1|723085.6|722085.6|723589.1|722085.6|723078.2|721572|27
1623939930000|2021-06-17 14:25:30|723082.6|722082.6|723067.4|722067.4|723083.2|722083.2|723059.6|722059.6|24
1623939940000|2021-06-17 14:25:40|723556.6|721556.6|723541.9|721541.9|723556.6|721556.6|723532.4|721532.4|26
1623939950000|2021-06-17 14:25:50|723543.9|721543.9|723576.7|721576.7|723576.7|721576.7|723543.9|721543.9|27
1623939960000|2021-06-17 14:26:00|723578.2|721578.2|723075.2|722075.2|723579.2|722087.7|723068.2|721578.2|25
1623939970000|2021-06-17 14:26:10|723071.1|722071.1|723077.3|722077.3|723587.3|722081.4|723070|721567.6|26
1623939980000|2021-06-17 14:26:20|723076.6|722076.6|723070.2|722070.2|723575.2|722088.5|723064.8|721575.2|26
1623939990000|2021-06-17 14:26:30|723071.4|722071.4|723062|722062|723558.5|722073.5|723055.3|721558.5|23
1623940000000|2021-06-17 14:26:40|723058.5|722058.5|723058.5|722058.5|723059.9|722059.9|723051.1|722051.1|24
1623940010000|2021-06-17 14:26:50|723054.4|722054.4|723492.5|721492.5|723516|722054.4|722994.4|721472|26
1623940020000|2021-06-17 14:27:00|723469.9|721469.9|723361.2|721361.2|723477.2|721951.3|722843.1|721361.2|29
1623940030000|2021-06-17 14:27:10|723364.9|721364.9|723429.2|721429.2|723455.5|721910|722890.8|721364.9|23
1623940040000|2021-06-17 14:27:20|723428|721428|723426.5|721426.5|723439.1|721899.3|722893.3|721388.6|29
1623940050000|2021-06-17 14:27:30|723424.6|721424.6|723431.3|721431.3|723441.6|721896.9|722892.6|721392.5|25
1623940060000|2021-06-17 14:27:40|723429|721429|723394.5|721394.5|723460.9|721460.9|723394.5|721394.5|26
1623940070000|2021-06-17 14:27:50|723401.6|721401.6|723411.6|721411.6|723423|721916.9|722903.2|721401.6|22
1623940080000|2021-06-17 14:28:00|723462.2|721462.2|723440.7|721440.7|723462.2|721943.9|722943.9|721421.1|27
1623940090000|2021-06-17 14:28:10|723429.2|721429.2|722882.7|721882.7|723429.2|721920.7|722882.7|721407.2|25
1623940100000|2021-06-17 14:28:20|722881.1|721881.1|723493.3|721493.3|723493.3|721948|722881.1|721422.5|26
1623940110000|2021-06-17 14:28:30|723505.9|721505.9|723525.6|721525.6|723529|721529|723480.3|721480.3|24
1623940120000|2021-06-17 14:28:40|723527|721527|723585.8|721585.8|723600.1|721995.1|722990.5|721480.1|23
1623940130000|2021-06-17 14:28:50|723598.9|721598.9|723592.6|721592.6|723608|721608|723575.4|721575.4|27
1623940140000|2021-06-17 14:29:00|723586.2|721586.2|723593.8|721593.8|723617|722092.9|723071.4|721570.3|28
1623940150000|2021-06-17 14:29:10|723603.9|721603.9|723589.6|721589.6|723614.4|722104.1|723079.8|721586.9|28
1623940160000|2021-06-17 14:29:20|723582.8|721582.8|723584.7|721584.7|723601.7|721601.7|723572.6|721572.6|28
1623940170000|2021-06-17 14:29:30|723588.1|721588.1|723590.4|721590.4|723591.3|722061.7|723059.6|721570.2|25
1623940180000|2021-06-17 14:29:40|723590.6|721590.6|723585.3|721585.3|723615.5|721615.5|723577.9|721577.9|29
1623940190000|2021-06-17 14:29:50|723601.9|721601.9|723609.1|721609.1|723621|722090.9|723086|721592.5|26
1623940200000|2021-06-17 14:30:00|723596.8|721596.8|723498.5|721498.5|723596.8|721596.8|723495.4|721495.4|25
1623940210000|2021-06-17 14:30:10|723515.9|721515.9|723465.5|721465.5|723515.9|721515.9|723465.5|721465.5|25
1623940220000|2021-06-17 14:30:20|723495.5|721495.5|723421.3|721421.3|723495.5|721495.5|723414.2|721414.2|27
1623940230000|2021-06-17 14:30:30|723411.7|721411.7|723408.1|721408.1|723419.3|721419.3|723399.6|721399.6|24
1623940240000|2021-06-17 14:30:40|723409.8|721409.8|723421.1|721421.1|723421.1|721421.1|723399|721399|26
1623940250000|2021-06-17 14:30:50|723421.6|721421.6|723587.6|721587.6|723608.5|721608.5|723409.1|721409.1|26
1623940260000|2021-06-17 14:31:00|723588.9|721588.9|723592.1|721592.1|723602.9|722074.3|723074.3|721570.5|26
1623940270000|2021-06-17 14:31:10|723592.3|721592.3|723557.9|721557.9|723592.3|721592.3|723543.1|721543.1|27
1623940280000|2021-06-17 14:31:20|723563.5|721563.5|723522.3|721522.3|723583.4|721583.4|723496.6|721496.6|26
1623940290000|2021-06-17 14:31:30|723521.9|721521.9|723589|721589|723589|721589|723510.1|721510.1|27
1623940300000|2021-06-17 14:31:40|723577.2|721577.2|723624.5|721624.5|723626.3|721626.3|723574.3|721574.3|27
1623940310000|2021-06-17 14:31:50|723623.3|721623.3|723663.8|721663.8|723666.1|722152.7|723152.7|721613.6|29
1623940320000|2021-06-17 14:32:00|723836.2|721836.2|723814|721814|723862.4|721862.4|723814|721814|28
1623940330000|2021-06-17 14:32:10|723808.7|721808.7|723720|721720|723808.7|721808.7|723709.6|721709.6|28
1623940340000|2021-06-17 14:32:20|723693.3|721693.3|723626|721626|723726.8|721726.8|723626|721626|29
1623940350000|2021-06-17 14:32:30|723639.3|721639.3|723598.6|721598.6|723661.4|721661.4|723597.3|721597.3|25
1623940360000|2021-06-17 14:32:40|723595|721595|723555|721555|723595|721595|723550.8|721550.8|29
1623940370000|2021-06-17 14:32:50|723556.7|721556.7|723484.9|721484.9|723556.7|721982.7|722982.7|721464.2|28
1623940380000|2021-06-17 14:33:00|723483.2|721483.2|723531.2|721531.2|723547.7|721547.7|723470.3|721470.3|28
1623940390000|2021-06-17 14:33:10|723526.8|721526.8|723483.9|721483.9|723532.5|721532.5|723469.4|721469.4|28
1623940400000|2021-06-17 14:33:20|723475.9|721475.9|723498.7|721498.7|723581|721581|723475.9|721475.9|29
1623940410000|2021-06-17 14:33:30|723482.5|721482.5|723406|721406|723491.4|721914.7|722914.7|721406|26
1623940420000|2021-06-17 14:33:40|723393.1|721393.1|722875.5|721875.5|723393.1|721878.5|722859.9|721354.6|27
1623940430000|2021-06-17 14:33:50|722870.9|721870.9|722876|721876|722877.4|721877.4|722860.8|721860.8|23
1623940440000|2021-06-17 14:34:00|722884.5|721884.5|722885.5|721885.5|722890.7|721890.7|722882.8|721882.8|21
1623940450000|2021-06-17 14:34:10|722884.8|721884.8|723502.8|721502.8|723516|721978.2|722884|721477.2|28
1623940460000|2021-06-17 14:34:20|723500.8|721500.8|722871.7|721871.7|723508.7|721977.7|722865.2|721376.6|28
1623940470000|2021-06-17 14:34:30|722872.7|721872.7|722830.7|721830.7|723416.9|721905.1|722830.7|721373.4|19
1623940480000|2021-06-17 14:34:40|722834.6|721834.6|722831.2|721831.2|722849.9|721849.9|722831.2|721831.2|24
1623940490000|2021-06-17 14:34:50|722816.1|721816.1|722880.1|721880.1|723376|721880.5|722816.1|721376|24
1623940500000|2021-06-17 14:35:00|722870.5|721870.5|723381.7|721381.7|723413.9|721893.1|722870.5|721372|28
1623940510000|2021-06-17 14:35:10|723399.7|721399.7|723435.4|721435.4|723441.6|721441.6|723397.2|721397.2|23
1623940520000|2021-06-17 14:35:20|723428.9|721428.9|723438.2|721438.2|723465|721465|723419.7|721419.7|28
1623940530000|2021-06-17 14:35:30|723439.6|721439.6|723138.3|721138.3|723467.1|721700|722669.2|721131.8|27
1623940540000|2021-06-17 14:35:40|723136.9|721136.9|722987|720987|723143.7|721143.7|722939.3|720939.3|22
1623940550000|2021-06-17 14:35:50|722981.8|720981.8|723222.6|721222.6|723228.5|721725.5|722589.6|720904|25
1623940560000|2021-06-17 14:36:00|723223.5|721223.5|723238.5|721238.5|723296.9|721772.6|722772.6|721219.4|26
1623940570000|2021-06-17 14:36:10|723238.2|721238.2|723212.8|721212.8|723252.6|721252.6|723194.2|721194.2|27
1623940580000|2021-06-17 14:36:20|722712.9|721712.9|723065.9|721065.9|723264.5|721712.9|722712.9|721037.7|24
1623940590000|2021-06-17 14:36:30|723058|721058|722825.1|720825.1|723147.2|721635.4|722635.4|720811|27
1623940600000|2021-06-17 14:36:40|722819.8|720819.8|722884.7|720884.7|722900.3|721349|722346.1|720796.6|27
1623940610000|2021-06-17 14:36:50|722885.4|720885.4|722877|720877|722888.1|720888.1|722832.7|720832.7|25
1623940620000|2021-06-17 14:37:00|722877.1|720877.1|722878.2|720878.2|722918.5|720918.5|722832.3|720832.3|24
1623940630000|2021-06-17 14:37:10|722874.6|720874.6|722458.4|721458.4|722961.4|721458.4|722458.4|720869.2|26
1623940640000|2021-06-17 14:37:20|722449.5|721449.5|722461.8|721461.8|722966.2|721471|722437.6|720949.3|29
1623940650000|2021-06-17 14:37:30|722453.4|721453.4|722451.7|721451.7|722957.5|721461.6|722443.9|720938.4|25
1623940660000|2021-06-17 14:37:40|722461.5|721461.5|722886|720886|722899.4|721461.5|722356.7|720810.9|27
1623940670000|2021-06-17 14:37:50|722873.4|720873.4|722407.9|721407.9|722904.7|721407.9|722407.9|720873.4|28
1623940680000|2021-06-17 14:38:00|722900.5|720900.5|722851.9|720851.9|722929.4|721383.6|722346.4|720844.6|28
1623940690000|2021-06-17 14:38:10|722848.6|720848.6|722860.1|720860.1|722885.4|721344.2|722344.2|720839.6|26
1623940700000|2021-06-17 14:38:20|722858.9|720858.9|722878.5|720878.5|722924.8|720924.8|722858.9|720858.9|29
1623940710000|2021-06-17 14:38:30|722879.1|720879.1|722894.6|720894.6|722901.4|721397.5|722360.4|720863.9|26
1623940720000|2021-06-17 14:38:40|722391|721391|722352.7|721352.7|722903.7|721391|722328.2|720849.7|29
1623940730000|2021-06-17 14:38:50|722861.8|720861.8|722772.8|720772.8|722861.8|721358.1|722344.3|720770.4|26
1623940740000|2021-06-17 14:39:00|722772.9|720772.9|722681|720681|722794.1|721268.3|722268.3|720670|28
1623940750000|2021-06-17 14:39:10|722702.6|720702.6|722580.2|720580.2|722702.6|720702.6|722533.7|720533.7|28
1623940760000|2021-06-17 14:39:20|722585.5|720585.5|722413.8|720413.8|722585.5|721006.7|722006.7|720379.2|27
1623940770000|2021-06-17 14:39:30|722423.1|720423.1|722278.8|720278.8|722424.3|720826.4|721826.4|720252.9|29
1623940780000|2021-06-17 14:39:40|722268.7|720268.7|722434.8|720434.8|722472.3|720836.4|721836.4|720268.7|27
1623940790000|2021-06-17 14:39:50|722433.6|720433.6|721930.6|720930.6|722454.3|720930.6|721930.6|720407.8|29
1623940800000|2021-06-17 14:40:00|722437.5|720437.5|722411.2|720411.2|722437.5|720905.2|721866.9|720395.8|24
1623940810000|2021-06-17 14:40:10|722422|720422|721877.9|720877.9|722422|720922.5|721877.9|720399.7|25
1623940820000|2021-06-17 14:40:20|721891.7|720891.7|721902.5|720902.5|722400.6|720920|721878.3|720394.3|20
1623940830000|2021-06-17 14:40:30|721903.3|720903.3|722617.5|720617.5|722642.5|720929.7|721903.3|720436.2|28
1623940840000|2021-06-17 14:40:40|722629.3|720629.3|722089.7|721089.7|722663.4|721093.5|722085.6|720615|28
1623940850000|2021-06-17 14:40:50|722143.4|721143.4|722740.5|720740.5|722740.5|721223.9|722143.4|720664.2|28
1623940860000|2021-06-17 14:41:00|722240|721240|722564.2|720564.2|722741.5|721250.2|722204.8|720564.2|29
1623940870000|2021-06-17 14:41:10|722557.9|720557.9|722610.3|720610.3|722618.8|720618.8|722522.1|720522.1|27
1623940880000|2021-06-17 14:41:20|722598|720598|722635|720635|722673.6|721153.5|722111.2|720557.8|29
1623940890000|2021-06-17 14:41:30|722644.8|720644.8|722128.9|721128.9|722650|721129.3|722118.2|720627.8|24
1623940900000|2021-06-17 14:41:40|722140.7|721140.7|722152.9|721152.9|722640.2|721152.9|722110|720609.3|29
1623940910000|2021-06-17 14:41:50|722635.3|720635.3|722614.7|720614.7|722638|721112.2|722090.1|720583.3|27
1623940920000|2021-06-17 14:42:00|722618.6|720618.6|722043.4|721043.4|722640.5|721108.2|722040.1|720557|25
1623940930000|2021-06-17 14:42:10|722506.8|720506.8|722462|720462|722517.2|721030.8|721948.2|720450.2|28
1623940940000|2021-06-17 14:42:20|722461.5|720461.5|721939.8|720939.8|722461.5|720942.2|721926.2|720436.2|23
1623940950000|2021-06-17 14:42:30|721940.8|720940.8|722448.5|720448.5|722476.7|720951.7|721937.1|720448.5|22
1623940960000|2021-06-17 14:42:40|722448|720448|722438.8|720438.8|722451.1|720451.1|722436.7|720436.7|24
1623940970000|2021-06-17 14:42:50|722432.1|720432.1|722338|720338|722446.6|720925.6|721913.5|720331.2|28
1623940980000|2021-06-17 14:43:00|722339.7|720339.7|722309.8|720309.8|722340.9|720340.9|722298.1|720298.1|25
1623940990000|2021-06-17 14:43:10|722309.7|720309.7|722272.4|720272.4|722328|720328|722272.4|720272.4|27
1623941000000|2021-06-17 14:43:20|722272.2|720272.2|722298.3|720298.3|722306.6|720306.6|722271.4|720271.4|28
1623941010000|2021-06-17 14:43:30|722295.7|720295.7|722308.1|720308.1|722308.1|720308.1|722285.6|720285.6|25
1623941020000|2021-06-17 14:43:40|722307.5|720307.5|721804.7|720804.7|722319.5|720826.5|721791.5|720276.5|23
1623941030000|2021-06-17 14:43:50|721813.3|720813.3|722385.6|720385.6|722396|720887.4|721809.1|720352.9|26
1623941040000|2021-06-17 14:44:00|722387.8|720387.8|722361|720361|722388|720885.5|721861.7|720322.9|27
1623941050000|2021-06-17 14:44:10|722362.3|720362.3|721911.6|720911.6|722362.3|720915.8|721851|720352.2|27
1623941060000|2021-06-17 14:44:20|721909.4|720909.4|721906.5|720906.5|722367.6|720920.4|721866.2|720356.6|27
1623941070000|2021-06-17 14:44:30|721897.8|720897.8|721918.4|720918.4|722414.4|720922.1|721878.3|720372.5|28
1623941080000|2021-06-17 14:44:40|721918|720918|722090|721090|722482.1|721090|721918|720471.1|28
1623941090000|2021-06-17 14:44:50|722085|721085|722550|720550|722582.4|721085|722085|720550|27
1623941100000|2021-06-17 14:45:00|722545.4|720545.4|722451|720451|722545.4|720545.4|722451|720451|27
1623941110000|2021-06-17 14:45:10|722450.4|720450.4|722457.9|720457.9|722484.2|720923.1|721923.1|720439.5|26
1623941120000|2021-06-17 14:45:20|722459.2|720459.2|722461.2|720461.2|722476.5|720476.5|722451.4|720451.4|28
1623941130000|2021-06-17 14:45:30|722467|720467|722459|720459|722471.5|720471.5|722441.1|720441.1|25
1623941140000|2021-06-17 14:45:40|722447.4|720447.4|722470.2|720470.2|722470.8|720950|721945.1|720435.7|26
1623941150000|2021-06-17 14:45:50|722474|720474|721892.1|720892.1|722474|720901.4|721877.5|720377.8|28
1623941160000|2021-06-17 14:46:00|721879.7|720879.7|722371.3|720371.3|722371.9|720885|721860.7|720361.3|25
1623941170000|2021-06-17 14:46:10|722371.9|720371.9|722349|720349|722375.1|720375.1|722344.4|720344.4|26
1623941180000|2021-06-17 14:46:20|722350.6|720350.6|722352.2|720352.2|722360.4|720360.4|722346.6|720346.6|21
1623941190000|2021-06-17 14:46:30|722353.9|720353.9|722359.4|720359.4|722376.4|720376.4|722351.9|720351.9|26
1623941200000|2021-06-17 14:46:40|722363.1|720363.1|722362.2|720362.2|722368.5|720368.5|722360.7|720360.7|22
1623941210000|2021-06-17 14:46:50|722376.7|720376.7|722408|720408|722415.3|720900.6|721900.6|720371.7|27
1623941220000|2021-06-17 14:47:00|722413|720413|722412.6|720412.6|722452.8|720452.8|722410.8|720410.8|27
1623941230000|2021-06-17 14:47:10|722414.7|720414.7|722551.6|720551.6|722557.7|720977.7|721900.9|720373.1|26
1623941240000|2021-06-17 14:47:20|722549.1|720549.1|722441.6|720441.6|722562.5|720562.5|722441.6|720441.6|28
1623941250000|2021-06-17 14:47:30|722441|720441|722407.1|720407.1|722441|720930.5|721930.5|720390.5|26
1623941260000|2021-06-17 14:47:40|722402.6|720402.6|722490.2|720490.2|722490.2|720972.3|721891.2|720385.3|28
1623941270000|2021-06-17 14:47:50|722491.5|720491.5|721997.3|720997.3|722566.6|721038|721989.7|720474.7|28
1623941280000|2021-06-17 14:48:00|722502.1|720502.1|722531.5|720531.5|722569.5|721057.3|722026.4|720498|27
1623941290000|2021-06-17 14:48:10|722541.5|720541.5|722046.8|721046.8|722554|721046.8|722046.8|720517|28
1623941300000|2021-06-17 14:48:20|722034|721034|722550.8|720550.8|722581.4|721074.3|722034|720546.4|28
1623941310000|2021-06-17 14:48:30|722548.5|720548.5|722029.5|721029.5|722551|721030.3|722018.4|720522.7|25
1623941320000|2021-06-17 14:48:40|722027|721027|722029.6|721029.6|722034.2|721034.2|722022.3|721022.3|21
1623941330000|2021-06-17 14:48:50|722560.1|720560.1|722534.8|720534.8|722564.6|720564.6|722534.8|720534.8|27
1623941340000|2021-06-17 14:49:00|722535.6|720535.6|722520.1|720520.1|722543.6|721032.9|722017.6|720507.8|28
1623941350000|2021-06-17 14:49:10|722510.4|720510.4|722399|720399|722527.1|721016.8|722013.7|720399|27
1623941360000|2021-06-17 14:49:20|722392|720392|722305.8|720305.8|722397.2|720907.3|721835.5|720299.1|29
1623941370000|2021-06-17 14:49:30|722295.5|720295.5|722300|720300|722308.6|720308.6|722289.8|720289.8|26
1623941380000|2021-06-17 14:49:40|722302.8|720302.8|722255|720255|722341.4|720777.9|721761.1|720250.2|25
1623941390000|2021-06-17 14:49:50|722249.9|720249.9|722260.2|720260.2|722291.8|720770.3|721770.3|720246.2|27
1623941400000|2021-06-17 14:50:00|722268.3|720268.3|722191.1|720191.1|722293.6|720729.9|721708.2|720189.5|27
1623941410000|2021-06-17 14:50:10|722191.4|720191.4|722176|720176|722237.9|720237.9|722176|720176|29
1623941420000|2021-06-17 14:50:20|722175.6|720175.6|722128.8|720128.8|722183.5|720656.2|721647.5|720125.5|25
1623941430000|2021-06-17 14:50:30|722129.8|720129.8|722151.2|720151.2|722156.1|720156.1|722128.8|720128.8|27
1623941440000|2021-06-17 14:50:40|722141.8|720141.8|722112.6|720112.6|722152.7|720152.7|722104.8|720104.8|27
1623941450000|2021-06-17 14:50:50|722111.7|720111.7|722118|720118|722126.8|720126.8|722103.2|720103.2|25
1623941460000|2021-06-17 14:51:00|722118.3|720118.3|721581|720581|722119.2|720621.5|721581|720084.8|28
1623941470000|2021-06-17 14:51:10|722085.5|720085.5|722080|720080|722096.2|720096.2|722075.4|720075.4|27
1623941480000|2021-06-17 14:51:20|722073.4|720073.4|721586|720586|722102.7|720586.5|721578.9|720073.4|25
1623941490000|2021-06-17 14:51:30|721594.5|720594.5|721559.1|720559.1|722076.5|720595.9|721556.1|720066.1|27
1623941500000|2021-06-17 14:51:40|721560.2|720560.2|722041.8|720041.8|722046.3|720571.1|721548|720036.3|25
1623941510000|2021-06-17 14:51:50|722040.9|720040.9|722108.2|720108.2|722120.6|720601.1|721543.6|720040.9|28
1623941520000|2021-06-17 14:52:00|722111|720111|722072.5|720072.5|722116.7|720581|721564.2|720057.7|28
1623941530000|2021-06-17 14:52:10|722071.4|720071.4|721525|720525|722071.4|720561.4|721525|720051.2|29
1623941540000|2021-06-17 14:52:20|721523.6|720523.6|721489|720489|721524|720524|721489|720489|25
1623941550000|2021-06-17 14:52:30|721490.1|720490.1|721402.9|720402.9|722019.4|720515.9|721402.9|720016.8|26
1623941560000|2021-06-17 14:52:40|721398.1|720398.1|721418.8|720418.8|721419.3|720419.3|721398.1|720398.1|26
1623941570000|2021-06-17 14:52:50|721418.5|720418.5|721405.4|720405.4|721420.3|720420.3|721405.4|720405.4|23
1623941580000|2021-06-17 14:53:00|721411.2|720411.2|721408|720408|721421.4|720421.4|721391.9|720391.9|22
1623941590000|2021-06-17 14:53:10|721396.8|720396.8|721389.3|720389.3|721405|720405|721389.3|720389.3|23
1623941600000|2021-06-17 14:53:20|721394.5|720394.5|721396.4|720396.4|721413.2|720413.2|721389.2|720389.2|21
1623941610000|2021-06-17 14:53:30|721396.6|720396.6|721397.1|720397.1|721910.5|720409.2|721385.8|719906.3|25
1623941620000|2021-06-17 14:53:40|721403.7|720403.7|721434.8|720434.8|721434.8|720434.8|721388.3|720388.3|25
1623941630000|2021-06-17 14:53:50|721428.3|720428.3|721987.8|719987.8|721991.1|720486.2|721403.1|719987.8|28
1623941640000|2021-06-17 14:54:00|721988.8|719988.8|721490.9|720490.9|721991.6|720520.5|721413.7|719933.9|28
1623941650000|2021-06-17 14:54:10|721507.6|720507.6|721489.9|720489.9|721997.4|720519|721482.6|719995|28
1623941660000|2021-06-17 14:54:20|721478.5|720478.5|722083|720083|722128.1|720618.3|721478.5|720082|27
1623941670000|2021-06-17 14:54:30|722077.1|720077.1|722059.2|720059.2|722080.4|720555.5|721555.5|720048.4|27
1623941680000|2021-06-17 14:54:40|722031.8|720031.8|721568|720568|722063.9|720586|721558.3|720031.8|26
1623941690000|2021-06-17 14:54:50|721581.4|720581.4|721610.6|720610.6|721613.6|720613.6|721581.4|720581.4|26
1623941700000|2021-06-17 14:55:00|721612.2|720612.2|721607|720607|721625.1|720625.1|721568.7|720568.7|26
1623941710000|2021-06-17 14:55:10|721606.6|720606.6|721689.7|720689.7|722201.6|720714.3|721606.6|720164.6|28
1623941720000|2021-06-17 14:55:20|721697.5|720697.5|721833|720833|721833|720833|721697.5|720697.5|25
1623941730000|2021-06-17 14:55:30|721831.3|720831.3|722329.9|720329.9|722329.9|720835.6|721822.3|720318.6|25
1623941740000|2021-06-17 14:55:40|722330.7|720330.7|721851.3|720851.3|722332.7|720856.5|721846.3|720315|23
1623941750000|2021-06-17 14:55:50|721851.7|720851.7|721823.7|720823.7|722326|720851.7|721799.8|720304.1|23
1623941760000|2021-06-17 14:56:00|721823.4|720823.4|722300.1|720300.1|722317|720823.4|721646.4|720122.3|23
1623941770000|2021-06-17 14:56:10|722294.2|720294.2|722347.2|720347.2|722354.6|720867.3|721780|720270|21
1623941780000|2021-06-17 14:56:20|722340.8|720340.8|722324.5|720324.5|722341.7|720822.4|721795.7|720280.5|26
1623941790000|2021-06-17 14:56:30|722309.7|720309.7|722333.9|720333.9|722333.9|720830.4|721818.5|720303|28
1623941800000|2021-06-17 14:56:40|722338|720338|722347.5|720347.5|722364|720864.2|721844.3|720310.2|23
1623941810000|2021-06-17 14:56:50|722355.6|720355.6|722340.9|720340.9|722376.5|720862.6|721852.3|720322.6|27
1623941820000|2021-06-17 14:57:00|722340.7|720340.7|722351.9|720351.9|722361.2|720361.2|722311.2|720311.2|27
1623941830000|2021-06-17 14:57:10|722355.4|720355.4|722375.9|720375.9|722387.9|720867.4|721858.6|720330.3|28
1623941840000|2021-06-17 14:57:20|722366.3|720366.3|722026.6|721026.6|722526|721030|721998.2|720365.7|27
1623941850000|2021-06-17 14:57:30|722025.7|721025.7|722021.5|721021.5|722519.5|721032.7|722018.7|720519.5|25
1623941860000|2021-06-17 14:57:40|722029|721029|722441|720441|722514.3|721029.6|721983.5|720441|27
1623941870000|2021-06-17 14:57:50|722437.9|720437.9|721986.7|720986.7|722478.7|720986.7|721971.5|720425.9|28
1623941880000|2021-06-17 14:58:00|722467.6|720467.6|722450.2|720450.2|722467.6|720959.6|721948.5|720428.3|27
1623941890000|2021-06-17 14:58:10|722454.7|720454.7|722426.7|720426.7|722455.8|720455.8|722426.7|720426.7|23
1623941900000|2021-06-17 14:58:20|722430.9|720430.9|722422.4|720422.4|722445.8|720445.8|722400.3|720400.3|27
1623941910000|2021-06-17 14:58:30|722414.3|720414.3|721919.7|720919.7|722438.1|720946|721919.7|720400|26
1623941920000|2021-06-17 14:58:40|722415|720415|722606.5|720606.5|722616.7|721109|721938|720413.6|28
1623941930000|2021-06-17 14:58:50|722603.9|720603.9|722523.2|720523.2|722613.6|721083.5|722022.7|720499.6|22
1623941940000|2021-06-17 14:59:00|722026.8|721026.8|722554.7|720554.7|722554.7|721026.8|722026.8|720519.1|25
1623941950000|2021-06-17 14:59:10|722605.9|720605.9|722571|720571|722605.9|721112.6|722070.1|720567.7|24
1623941960000|2021-06-17 14:59:20|722571.3|720571.3|722529|720529|722571.9|721061.7|722041.6|720522.5|24
1623941970000|2021-06-17 14:59:30|722518.5|720518.5|722531|720531|722552.2|721032.5|722030.7|720514.2|23
1623941980000|2021-06-17 14:59:40|722551.5|720551.5|721966.6|720966.6|722551.5|721039|721966.6|720482.9|23
1623941990000|2021-06-17 14:59:50|721994.3|720994.3|722380.2|720380.2|722432.8|720994.3|721910.6|720380.2|26
1623942000000|2021-06-17 15:00:00|722379.2|720379.2|722273.1|720273.1|722379.2|720808.8|721808.8|720270|29
1623942010000|2021-06-17 15:00:10|722280.7|720280.7|722289.4|720289.4|722298.5|720298.5|722278.7|720278.7|24
1623942020000|2021-06-17 15:00:20|722285.3|720285.3|722320.7|720320.7|722321.4|720321.4|722285|720285|29
1623942030000|2021-06-17 15:00:30|722320.8|720320.8|722316.4|720316.4|722333.6|720333.6|722295.4|720295.4|26
1623942040000|2021-06-17 15:00:40|722323.2|720323.2|722319.3|720319.3|722324.4|720324.4|722315|720315|22
1623942050000|2021-06-17 15:00:50|722321.9|720321.9|722326.1|720326.1|722326.1|720326.1|722303.1|720303.1|24
1623942060000|2021-06-17 15:01:00|722324.8|720324.8|722358.3|720358.3|722378.5|720378.5|722320.9|720320.9|29
1623942070000|2021-06-17 15:01:10|722365.8|720365.8|722350.6|720350.6|722374.2|720374.2|722345|720345|28
1623942080000|2021-06-17 15:01:20|722352.2|720352.2|722334.5|720334.5|722361.4|720361.4|722334.5|720334.5|26
1623942090000|2021-06-17 15:01:30|722345.3|720345.3|722294.1|720294.1|722345.3|720345.3|722273.5|720273.5|26
1623942100000|2021-06-17 15:01:40|721773.4|720773.4|721496.5|720496.5|722297.1|720773.4|721492.2|719987|25
1623942110000|2021-06-17 15:01:50|721992.5|719992.5|721483.9|720483.9|721992.5|720489.4|721469.1|719975|26
1623942120000|2021-06-17 15:02:00|721481.1|720481.1|721933.5|719933.5|721934.8|720481.1|721416.7|719928.9|25
1623942130000|2021-06-17 15:02:10|721931.7|719931.7|722065.5|720065.5|722065.5|720561.2|721445.6|719931.7|29
1623942140000|2021-06-17 15:02:20|722083.7|720083.7|721586.9|720586.9|722089.4|720588.8|721554.2|720063.2|27
1623942150000|2021-06-17 15:02:30|721622|720622|721699.4|720699.4|722174.1|720699.4|721622|720124.3|28
1623942160000|2021-06-17 15:02:40|721693.1|720693.1|722175.3|720175.3|722203.8|720693.1|721682.4|720167.8|20
1623942170000|2021-06-17 15:02:50|722176.7|720176.7|721730.5|720730.5|722196|720737.1|721689.7|720176.7|25
1623942180000|2021-06-17 15:03:00|721720.3|720720.3|722173.4|720173.4|722219.1|720720.3|721720.3|720165.7|26
1623942190000|2021-06-17 15:03:10|722171.6|720171.6|722192.5|720192.5|722248.5|720248.5|722167.5|720167.5|26
1623942200000|2021-06-17 15:03:20|722200.8|720200.8|722216.2|720216.2|722216.3|720216.3|722200.8|720200.8|28
1623942210000|2021-06-17 15:03:30|722217.5|720217.5|722236.9|720236.9|722239.3|720742.5|721735.8|720202.6|26
1623942220000|2021-06-17 15:03:40|722256.5|720256.5|722159.2|720159.2|722261.9|720261.9|722159.2|720159.2|28
1623942230000|2021-06-17 15:03:50|722157.7|720157.7|722178|720178|722178|720178|722156.5|720156.5|24
1623942240000|2021-06-17 15:04:00|722175.6|720175.6|721833.3|720833.3|722185.7|720854.9|721724.9|720175.6|25
1623942250000|2021-06-17 15:04:10|721836.7|720836.7|721842.3|720842.3|721844.7|720844.7|721774.1|720774.1|27
1623942260000|2021-06-17 15:04:20|721831.4|720831.4|721896.9|720896.9|722389.7|720919.4|721818.3|720389.7|27
1623942270000|2021-06-17 15:04:30|721896.8|720896.8|721971.1|720971.1|722465.3|720972.9|721894.9|720418.9|19
1623942280000|2021-06-17 15:04:40|721950.1|720950.1|721980|720980|721982.1|720982.1|721938.4|720938.4|22
1623942290000|2021-06-17 15:04:50|721990.1|720990.1|721994.3|720994.3|721995.1|720995.1|721988.9|720988.9|18
1623942300000|2021-06-17 15:05:00|721993.6|720993.6|722069.2|721069.2|722077.9|721077.9|721993.1|720993.1|23
1623942310000|2021-06-17 15:05:10|722073|721073|722595|720595|722599.6|721081.5|722057.5|720550.7|24
1623942320000|2021-06-17 15:05:20|722604.3|720604.3|722209.5|721209.5|722711.8|721209.5|722115.2|720601.3|25
1623942330000|2021-06-17 15:05:30|722214.1|721214.1|722751.4|720751.4|722764.4|721214.1|722214.1|720708.7|29
1623942340000|2021-06-17 15:05:40|722749.9|720749.9|722675.5|720675.5|722749.9|720749.9|722666.8|720666.8|28
1623942350000|2021-06-17 15:05:50|722674|720674|722742|720742|722746.1|721167.5|722167.5|720674|26
1623942360000|2021-06-17 15:06:00|722746.9|720746.9|722677|720677|722760.8|721258.9|722245.7|720677|27
1623942370000|2021-06-17 15:06:10|722671.8|720671.8|722744.3|720744.3|722744.3|720744.3|722636.5|720636.5|22
1623942380000|2021-06-17 15:06:20|722742.2|720742.2|722733|720733|722781.2|721266.8|722266.8|720730.9|25
1623942390000|2021-06-17 15:06:30|722733.2|720733.2|722743.7|720743.7|722760.9|720760.9|722733.2|720733.2|27
1623942400000|2021-06-17 15:06:40|722733.3|720733.3|722300.5|721300.5|722783.5|721303.4|722280.5|720730.9|28
1623942410000|2021-06-17 15:06:50|722309.2|721309.2|722894|720894|722894|721350.6|722309.2|720848.7|25
1623942420000|2021-06-17 15:07:00|722895.4|720895.4|722915.2|720915.2|722931.6|720931.6|722895.4|720895.4|27
1623942430000|2021-06-17 15:07:10|722915|720915|722919|720919|722947.6|721447.7|722421.5|720915|27
1623942440000|2021-06-17 15:07:20|722913.6|720913.6|722896.5|720896.5|722941.1|720941.1|722887.3|720887.3|28
1623942450000|2021-06-17 15:07:30|722898.9|720898.9|722888.6|720888.6|722947.5|720947.5|722888.6|720888.6|29
1623942460000|2021-06-17 15:07:40|722885|720885|722453.5|721453.5|722968.9|721469.4|722446.2|720878.7|26
1623942470000|2021-06-17 15:07:50|722450.5|721450.5|722949|720949|722954.3|721455.9|722447.2|720922|25
1623942480000|2021-06-17 15:08:00|722955.8|720955.8|722467.4|721467.4|722956.2|721467.4|722437.6|720943.4|28
1623942490000|2021-06-17 15:08:10|722459.9|721459.9|722421.7|721421.7|722910.9|721467.3|722409.6|720902.9|28
1623942500000|2021-06-17 15:08:20|722441.1|721441.1|722442.7|721442.7|722465.9|721465.9|722429.6|721429.6|28
1623942510000|2021-06-17 15:08:30|722444.1|721444.1|722552.2|721552.2|723090.4|721601.2|722437.6|721038.4|27
1623942520000|2021-06-17 15:08:40|723046.7|721046.7|723106|721106|723121.5|721580.3|722564|721046.7|26
1623942530000|2021-06-17 15:08:50|722623.6|721623.6|723080.9|721080.9|723152.7|721623.6|722592.5|721078|27
1623942540000|2021-06-17 15:09:00|723071|721071|723074.6|721074.6|723092|721092|722993.7|720993.7|26
1623942550000|2021-06-17 15:09:10|723064.4|721064.4|723138.8|721138.8|723159.8|721159.8|723064.4|721064.4|26
1623942560000|2021-06-17 15:09:20|723137.7|721137.7|723090.9|721090.9|723171.1|721171.1|723081.4|721081.4|25
1623942570000|2021-06-17 15:09:30|723089.1|721089.1|723120.2|721120.2|723146.7|721146.7|723088.5|721088.5|28
1623942580000|2021-06-17 15:09:40|723119|721119|723110.8|721110.8|723133|721133|723099|721099|25
1623942590000|2021-06-17 15:09:50|723109.9|721109.9|723120.4|721120.4|723141.1|721141.1|723096.1|721096.1|28
1623942600000|2021-06-17 15:10:00|723126.7|721126.7|723132|721132|723140.8|721140.8|723083.4|721083.4|24
1623942610000|2021-06-17 15:10:10|723136.5|721136.5|723206|721206|723234.9|721706.5|722675.3|721136.5|24
1623942620000|2021-06-17 15:10:20|723205.2|721205.2|723224.4|721224.4|723225.1|721225.1|723195.5|721195.5|27
1623942630000|2021-06-17 15:10:30|723220.5|721220.5|722821|721821|723330.1|721901.3|722767.3|721210.5|27
1623942640000|2021-06-17 15:10:40|723325|721325|723358.8|721358.8|723375.6|721867.2|722867.2|721325|27
1623942650000|2021-06-17 15:10:50|723389.2|721389.2|723417.2|721417.2|723421.7|721421.7|723339.6|721339.6|27
1623942660000|2021-06-17 15:11:00|723423.9|721423.9|723378.4|721378.4|723423.9|721423.9|723373.6|721373.6|26
1623942670000|2021-06-17 15:11:10|723388.9|721388.9|723004.6|722004.6|723511.2|722004.6|723004.6|721388.9|27
1623942680000|2021-06-17 15:11:20|723514|721514|723572.5|721572.5|723589.8|721589.8|723514|721514|25
1623942690000|2021-06-17 15:11:30|723565.5|721565.5|723640.4|721640.4|723642.2|721642.2|723565.5|721565.5|22
1623942700000|2021-06-17 15:11:40|723216.2|722216.2|723767.8|721767.8|723767.8|722216.2|723216.2|721699.9|27
1623942710000|2021-06-17 15:11:50|723757.6|721757.6|723856.4|721856.4|723856.4|722198.2|723198.2|721721.5|29
1623942720000|2021-06-17 15:12:00|723837.9|721837.9|723842.3|721842.3|723842.3|721842.3|723711.8|721711.8|28
1623942730000|2021-06-17 15:12:10|723858.3|721858.3|723803.1|721803.1|723858.3|721858.3|723803.1|721803.1|29
1623942740000|2021-06-17 15:12:20|723806.8|721806.8|723733.5|721733.5|723824|721824|723728.9|721728.9|26
1623942750000|2021-06-17 15:12:30|723733.9|721733.9|723742.3|721742.3|723744.5|721744.5|723717.6|721717.6|24
1623942760000|2021-06-17 15:12:40|723742.7|721742.7|723732.1|721732.1|723742.7|721742.7|723725.8|721725.8|24
1623942770000|2021-06-17 15:12:50|723729.3|721729.3|723730|721730|723731.7|721731.7|723711.2|721711.2|25
1623942780000|2021-06-17 15:13:00|723732.1|721732.1|723234.2|722234.2|723744.3|722240.7|723211.8|721706.4|24
1623942790000|2021-06-17 15:13:10|723233|722233|723238.8|722238.8|723760.6|722264.1|723211.8|721746.3|28
1623942800000|2021-06-17 15:13:20|723239.3|722239.3|723742.8|721742.8|723770.5|722239.7|723102.8|721593.3|25
1623942810000|2021-06-17 15:13:30|723733.7|721733.7|723779.1|721779.1|723794.2|722257.8|723257.8|721733.7|27
1623942820000|2021-06-17 15:13:40|723775.2|721775.2|723825.8|721825.8|723844.3|722275.4|723269.3|721769.6|26
1623942830000|2021-06-17 15:13:50|723828|721828|723784.4|721784.4|723828|722305.9|723301.6|721774.4|27
1623942840000|2021-06-17 15:14:00|723284.4|722284.4|723231.5|722231.5|723789.4|722284.4|723223.5|721714|24
1623942850000|2021-06-17 15:14:10|723227.1|722227.1|723743|721743|723743|722229.2|723222|721706.1|21
1623942860000|2021-06-17 15:14:20|723744.5|721744.5|723731.5|721731.5|723744.5|722232.3|723227.5|721721.8|21
1623942870000|2021-06-17 15:14:30|723731.1|721731.1|723715.9|721715.9|723736.4|722238.3|723232|721715.3|24
1623942880000|2021-06-17 15:14:40|723700.7|721700.7|723221.5|722221.5|723728.1|722221.5|723207.9|721700.3|20
1623942890000|2021-06-17 15:14:50|723220.8|722220.8|723734.7|721734.7|723734.7|722226.9|723220.3|721717.8|21
1623942900000|2021-06-17 15:15:00|723726.2|721726.2|723694.9|721694.9|723727.9|721727.9|723693.2|721693.2|23
1623942910000|2021-06-17 15:15:10|723695.8|721695.8|723629.7|721629.7|723695.8|722172.8|723168.3|721626.9|24
1623942920000|2021-06-17 15:15:20|723634.5|721634.5|723447.5|721447.5|723634.5|721961.5|722949.7|721442.4|24
1623942930000|2021-06-17 15:15:30|723454.6|721454.6|723545.7|721545.7|723567.9|721567.9|723443.1|721443.1|25
1623942940000|2021-06-17 15:15:40|723544|721544|723609.9|721609.9|723615.7|721615.7|723544|721544|27
1623942950000|2021-06-17 15:15:50|723609.8|721609.8|723547|721547|723617.4|722138.5|723138.5|721539.5|24
1623942960000|2021-06-17 15:16:00|723557.8|721557.8|723501.4|721501.4|723570.5|721570.5|723490|721490|28
1623942970000|2021-06-17 15:16:10|723503.6|721503.6|723513|721513|723524.7|721972.5|722972.5|721445.1|28
1623942980000|2021-06-17 15:16:20|723509|721509|723379|721379|723517.8|721517.8|723348.4|721348.4|28
1623942990000|2021-06-17 15:16:30|723378.6|721378.6|723277.9|721277.9|723419.7|721826.7|722826.7|721277.9|28
1623943000000|2021-06-17 15:16:40|723228.4|721228.4|723341.3|721341.3|723396.3|721396.3|723228.4|721228.4|27
1623943010000|2021-06-17 15:16:50|723338.4|721338.4|723349.5|721349.5|723373.3|721373.3|723336.8|721336.8|25
1623943020000|2021-06-17 15:17:00|723340.7|721340.7|723389.7|721389.7|723389.7|721389.7|723336.7|721336.7|26
1623943030000|2021-06-17 15:17:10|723389.2|721389.2|723338.2|721338.2|723389.2|721389.2|723338.2|721338.2|26
1623943040000|2021-06-17 15:17:20|723335.4|721335.4|723343.1|721343.1|723344|721844.2|722844.2|721297.2|26
1623943050000|2021-06-17 15:17:30|723343|721343|723382.7|721382.7|723387.3|721387.3|723341.1|721341.1|22
1623943060000|2021-06-17 15:17:40|723382.9|721382.9|723442.1|721442.1|723452.9|721935.9|722932|721382.9|26
1623943070000|2021-06-17 15:17:50|723449.2|721449.2|723557.2|721557.2|723587.1|721587.1|723447.9|721447.9|25
1623943080000|2021-06-17 15:18:00|723558|721558|723440.1|721440.1|723558|721973.6|722973.6|721439.8|21
1623943090000|2021-06-17 15:18:10|723440.6|721440.6|723461.7|721461.7|723461.7|721960.6|722958.9|721439.2|22
1623943100000|2021-06-17 15:18:20|723463|721463|723441.7|721441.7|723463|721463|723441.7|721441.7|16
1623943110000|2021-06-17 15:18:30|722986.8|721986.8|723436|721436|723455|721989.2|722958.5|721433.1|24
1623943120000|2021-06-17 15:18:40|723440.5|721440.5|723393.3|721393.3|723440.5|721440.5|723387.6|721387.6|23
1623943130000|2021-06-17 15:18:50|723393.5|721393.5|723399.7|721399.7|723406.7|721406.7|723393.5|721393.5|22
1623943140000|2021-06-17 15:19:00|723414|721414|723437.8|721437.8|723439.7|721439.7|723407.2|721407.2|25
1623943150000|2021-06-17 15:19:10|723438.5|721438.5|723416.1|721416.1|723443.9|721443.9|723416.1|721416.1|15
1623943160000|2021-06-17 15:19:20|723426.6|721426.6|723450.2|721450.2|723450.2|721938|722938|721405.5|27
1623943170000|2021-06-17 15:19:30|723445.5|721445.5|723443.8|721443.8|723451.4|721451.4|723432.9|721432.9|25
1623943180000|2021-06-17 15:19:40|723443|721443|723612.4|721612.4|723622.1|721622.1|723436.1|721436.1|27
1623943190000|2021-06-17 15:19:50|723612.9|721612.9|723215.6|722215.6|723686.2|722218.1|723116.3|721604.2|27
1623943200000|2021-06-17 15:20:00|723216.5|722216.5|723701.7|721701.7|723705.1|722218.6|723216.5|721692.5|23
1623943210000|2021-06-17 15:20:10|723717.9|721717.9|723244.5|722244.5|723777.8|722246.6|723221|721700.1|27
1623943220000|2021-06-17 15:20:20|723235.5|722235.5|723237.1|722237.1|723239.7|722239.7|723230.7|722230.7|21
1623943230000|2021-06-17 15:20:30|723235.7|722235.7|723842.3|721842.3|723842.3|722236.4|723223.7|721816.5|26
1623943240000|2021-06-17 15:20:40|723837.5|721837.5|723888.9|721888.9|723888.9|721888.9|723837.5|721837.5|25
1623943250000|2021-06-17 15:20:50|723887.8|721887.8|724121.9|722121.9|724121.9|722121.9|723887.2|721887.2|28
1623943260000|2021-06-17 15:21:00|724124.5|722124.5|723478.3|722478.3|724124.5|722478.3|723478.3|722063.3|25
1623943270000|2021-06-17 15:21:10|723494.5|722494.5|723952|721952|723993.1|722494.5|723494.5|721943.7|25
1623943280000|2021-06-17 15:21:20|723946|721946|724080.7|722080.7|724088.6|722088.6|723945.9|721945.9|22
1623943290000|2021-06-17 15:21:30|724083.7|722083.7|724063|722063|724092.3|722092.3|724060.7|722060.7|19
1623943300000|2021-06-17 15:21:40|724062.2|722062.2|724063.8|722063.8|724074.4|722568.9|723568.9|722016.9|20
1623943310000|2021-06-17 15:21:50|724065.3|722065.3|724065.3|722065.3|724066.5|722066.5|724059.7|722059.7|16
1623943320000|2021-06-17 15:22:00|724083.6|722083.6|724262.5|722262.5|724262.5|722645.5|723645.5|722082.9|26
1623943330000|2021-06-17 15:22:10|724254.4|722254.4|724291.1|722291.1|724295.7|722295.7|724254.4|722254.4|27
1623943340000|2021-06-17 15:22:20|724290.4|722290.4|724381.1|722381.1|724394.2|722394.2|724290.4|722290.4|25
1623943350000|2021-06-17 15:22:30|724374.9|722374.9|724273.2|722273.2|724398.2|722398.2|724267.7|722267.7|27
1623943360000|2021-06-17 15:22:40|724263.9|722263.9|724375.9|722375.9|724377.6|722805.5|723792.5|722217.3|28
1623943370000|2021-06-17 15:22:50|724371.2|722371.2|724355.3|722355.3|724389.1|722389.1|724355.3|722355.3|22
1623943380000|2021-06-17 15:23:00|724357.1|722357.1|724332.6|722332.6|724371.8|722371.8|724263.4|722263.4|24
1623943390000|2021-06-17 15:23:10|724340.2|722340.2|724353.1|722353.1|724353.1|722353.1|724316.3|722316.3|26
1623943400000|2021-06-17 15:23:20|724354.7|722354.7|724354.6|722354.6|724368.9|722368.9|724347.4|722347.4|27
1623943410000|2021-06-17 15:23:30|724354.9|722354.9|724366.2|722366.2|724402.9|722402.9|724335|722335|28
1623943420000|2021-06-17 15:23:40|724361.7|722361.7|724364.7|722364.7|724370.8|722370.8|724359|722359|23
1623943430000|2021-06-17 15:23:50|724381.6|722381.6|724354.7|722354.7|724386.4|722386.4|724354.7|722354.7|28
1623943440000|2021-06-17 15:24:00|724362.6|722362.6|724308.8|722308.8|724362.6|722362.6|724308.8|722308.8|25
1623943450000|2021-06-17 15:24:10|724309.6|722309.6|724361.6|722361.6|724367.8|722367.8|724309.6|722309.6|23
1623943460000|2021-06-17 15:24:20|724365|722365|723880.4|722880.4|724379|722880.4|723871.5|722353.4|23
1623943470000|2021-06-17 15:24:30|723877.4|722877.4|723974.6|722974.6|724493.5|722991.2|723875.7|722386.5|24
1623943480000|2021-06-17 15:24:40|723956.2|722956.2|724477.4|722477.4|724496.3|722961.7|723955|722450.8|28
1623943490000|2021-06-17 15:24:50|724490.6|722490.6|724441.9|722441.9|724493.1|722493.1|724440|722440|24
1623943500000|2021-06-17 15:25:00|724444.1|722444.1|724436.5|722436.5|724460.7|722460.7|724384.2|722384.2|27
1623943510000|2021-06-17 15:25:10|724428.2|722428.2|724305.5|722305.5|724446.1|722446.1|724304.8|722304.8|27
1623943520000|2021-06-17 15:25:20|724302.1|722302.1|724176.7|722176.7|724315|722315|724173.2|722173.2|28
1623943530000|2021-06-17 15:25:30|724201.1|722201.1|724124.7|722124.7|724201.1|722201.1|724124.7|722124.7|28
1623943540000|2021-06-17 15:25:40|724133.1|722133.1|724123|722123|724205.9|722205.9|724123|722123|26
1623943550000|2021-06-17 15:25:50|724128.4|722128.4|724131.5|722131.5|724168|722168|724120.8|722120.8|28
1623943560000|2021-06-17 15:26:00|724125.8|722125.8|724090|722090|724131.9|722131.9|724077.5|722077.5|23
1623943570000|2021-06-17 15:26:10|724089|722089|724121.4|722121.4|724130.6|722130.6|724085.2|722085.2|25
1623943580000|2021-06-17 15:26:20|724131.4|722131.4|724093.4|722093.4|724131.4|722640.7|723629|722093.4|25
1623943590000|2021-06-17 15:26:30|724078.6|722078.6|723949.4|721949.4|724078.6|722078.6|723949.4|721949.4|27
1623943600000|2021-06-17 15:26:40|723946.4|721946.4|723948.5|721948.5|723977.3|721977.3|723937.3|721937.3|24
1623943610000|2021-06-17 15:26:50|723950|721950|723877.1|721877.1|723950.4|721950.4|723876.2|721876.2|27
1623943620000|2021-06-17 15:27:00|723877.9|721877.9|723835.7|721835.7|723886.3|721886.3|723821.4|721821.4|25
1623943630000|2021-06-17 15:27:10|723832.4|721832.4|723368.1|722368.1|723866.9|722385.1|723362.2|721830.6|24
1623943640000|2021-06-17 15:27:20|723366.1|722366.1|723976.5|721976.5|723989.2|722456.1|723366.1|721930.6|26
1623943650000|2021-06-17 15:27:30|723983.8|721983.8|724023.8|722023.8|724041.1|722041.1|723964.7|721964.7|24
1623943660000|2021-06-17 15:27:40|724023.5|722023.5|724098.7|722098.7|724102.5|722102.5|724016.9|722016.9|24
1623943670000|2021-06-17 15:27:50|724097.9|722097.9|724050.8|722050.8|724102.1|722102.1|724032.7|722032.7|24
1623943680000|2021-06-17 15:28:00|724069.7|722069.7|724023|722023|724069.7|722069.7|724002|722002|26
1623943690000|2021-06-17 15:28:10|724020.1|722020.1|724027.2|722027.2|724027.2|722027.2|723994.4|721994.4|23
1623943700000|2021-06-17 15:28:20|724031.2|722031.2|724074.3|722074.3|724106|722555.6|723555.6|722031.2|27
1623943710000|2021-06-17 15:28:30|724074.7|722074.7|723630.1|722630.1|724112.5|722639.1|723627.7|722073|24
1623943720000|2021-06-17 15:28:40|723622.9|722622.9|723637.8|722637.8|723650.5|722650.5|723622.9|722622.9|23
1623943730000|2021-06-17 15:28:50|723650.2|722650.2|724220.5|722220.5|724220.5|722651.2|723623.5|722173.9|24
1623943740000|2021-06-17 15:29:00|724217.9|722217.9|724149.8|722149.8|724217.9|722217.9|724149.8|722149.8|24
1623943750000|2021-06-17 15:29:10|724154.9|722154.9|724151.3|722151.3|724163.7|722163.7|724143.4|722143.4|25
1623943760000|2021-06-17 15:29:20|724153.9|722153.9|724122.2|722122.2|724154.4|722154.4|724119.7|722119.7|27
1623943770000|2021-06-17 15:29:30|724119.1|722119.1|724019.8|722019.8|724119.1|722119.1|724018.8|722018.8|27
1623943780000|2021-06-17 15:29:40|724018.3|722018.3|724038|722038|724074.5|722074.5|724016.7|722016.7|24
1623943790000|2021-06-17 15:29:50|724026.5|722026.5|724127.6|722127.6|724138.7|722138.7|724013|722013|24
1623943800000|2021-06-17 15:30:00|724125.4|722125.4|724249.6|722249.6|724249.6|722696.9|723696.9|722125.3|28
1623943810000|2021-06-17 15:30:10|724250|722250|724308.5|722308.5|724329.3|722329.3|724250|722250|27
1623943820000|2021-06-17 15:30:20|724313.4|722313.4|724282.5|722282.5|724321.2|722321.2|724275.9|722275.9|27
1623943830000|2021-06-17 15:30:30|724282.2|722282.2|724299.1|722299.1|724309.7|722309.7|724277.8|722277.8|23
1623943840000|2021-06-17 15:30:40|724300.2|722300.2|724308.9|722308.9|724323.5|722323.5|724300.2|722300.2|22
1623943850000|2021-06-17 15:30:50|724311.7|722311.7|724327.2|722327.2|724332.3|722332.3|724307.6|722307.6|24
1623943860000|2021-06-17 15:31:00|724327|722327|724323.8|722323.8|724339.2|722339.2|724323.8|722323.8|24
1623943870000|2021-06-17 15:31:10|724323.6|722323.6|724306.1|722306.1|724333.1|722333.1|724295.7|722295.7|23
1623943880000|2021-06-17 15:31:20|724320.4|722320.4|724314|722314|724332.2|722332.2|724307.3|722307.3|22
1623943890000|2021-06-17 15:31:30|724313.5|722313.5|724219|722219|724313.5|722313.5|724199.1|722199.1|25
1623943900000|2021-06-17 15:31:40|724220.3|722220.3|724239.6|722239.6|724259.9|722259.9|724210|722210|23
1623943910000|2021-06-17 15:31:50|724239|722239|724247|722247|724254|722254|724231.9|722231.9|21
1623943920000|2021-06-17 15:32:00|724249|722249|724352|722352|724352|722352|724218.3|722218.3|28
1623943930000|2021-06-17 15:32:10|724365.8|722365.8|724329.3|722329.3|724366.6|722366.6|724329.3|722329.3|24
1623943940000|2021-06-17 15:32:20|724322.5|722322.5|724376|722376|724389.3|722899.3|723868.4|722285.1|27
1623943950000|2021-06-17 15:32:30|724375.1|722375.1|724454.1|722454.1|724454.1|722945.3|723890.1|722375.1|23
1623943960000|2021-06-17 15:32:40|724463.5|722463.5|724449.1|722449.1|724463.5|722463.5|724444.5|722444.5|22
1623943970000|2021-06-17 15:32:50|724461.4|722461.4|724410.6|722410.6|724461.4|722461.4|724410.3|722410.3|24
1623943980000|2021-06-17 15:33:00|724409.3|722409.3|724414.9|722414.9|724423.9|722423.9|724407|722407|29
1623943990000|2021-06-17 15:33:10|724416.7|722416.7|724409.8|722409.8|724441.7|722441.7|724402.5|722402.5|28
1623944000000|2021-06-17 15:33:20|724402.9|722402.9|724406.9|722406.9|724419.8|722419.8|724399.8|722399.8|26
1623944010000|2021-06-17 15:33:30|724405.7|722405.7|724373.8|722373.8|724411.2|722411.2|724373.8|722373.8|23
1623944020000|2021-06-17 15:33:40|724369.3|722369.3|724350.6|722350.6|724376.4|722376.4|724350.6|722350.6|24
1623944030000|2021-06-17 15:33:50|724350.9|722350.9|724339.4|722339.4|724357.2|722357.2|724339.4|722339.4|24
1623944040000|2021-06-17 15:34:00|724349.3|722349.3|724372.2|722372.2|724378.1|722378.1|724338.6|722338.6|28
1623944050000|2021-06-17 15:34:10|724371.5|722371.5|724373|722373|724383.9|722383.9|724371.5|722371.5|15
1623944060000|2021-06-17 15:34:20|724374.2|722374.2|724357.4|722357.4|724375.7|722375.7|724347|722347|16
1623944070000|2021-06-17 15:34:30|724359.4|722359.4|724382.2|722382.2|724382.2|722382.2|724357.5|722357.5|23
1623944080000|2021-06-17 15:34:40|724375.7|722375.7|724357.1|722357.1|724375.7|722879.2|723868|722347|28
1623944090000|2021-06-17 15:34:50|724353.7|722353.7|724279|722279|724353.7|722353.7|724269.2|722269.2|28
1623944100000|2021-06-17 15:35:00|723782.5|722782.5|724272.3|722272.3|724301.9|722782.5|723782.5|722263.4|24
1623944110000|2021-06-17 15:35:10|724276.7|722276.7|724299.3|722299.3|724304|722304|724276.7|722276.7|23
1623944120000|2021-06-17 15:35:20|724284.6|722284.6|723872.3|722872.3|724370|722879.4|723800.2|722284.6|27
1623944130000|2021-06-17 15:35:30|724371|722371|724369.3|722369.3|724390.1|722901.8|723869.9|722365.3|25
1623944140000|2021-06-17 15:35:40|723882.5|722882.5|723907.5|722907.5|724391.8|722907.5|723871|722365.5|25
1623944150000|2021-06-17 15:35:50|724416.3|722416.3|724206|722206|724425.7|722425.7|724177.3|722177.3|24
1623944160000|2021-06-17 15:36:00|724203.9|722203.9|724176.8|722176.8|724203.9|722203.9|724176.8|722176.8|25
1623944170000|2021-06-17 15:36:10|724176.6|722176.6|724158|722158|724197.8|722197.8|724158|722158|25
1623944180000|2021-06-17 15:36:20|724147.7|722147.7|724037.2|722037.2|724152.9|722152.9|724034.9|722034.9|26
1623944190000|2021-06-17 15:36:30|724033.7|722033.7|724019.6|722019.6|724033.7|722033.7|724002.5|722002.5|24
1623944200000|2021-06-17 15:36:40|724019|722019|723905.2|721905.2|724019|722019|723811|721811|26
1623944210000|2021-06-17 15:36:50|723904.3|721904.3|723811.9|721811.9|723908.9|721908.9|723811.9|721811.9|24
1623944220000|2021-06-17 15:37:00|723818.1|721818.1|723972.1|721972.1|723997|721997|723818.1|721818.1|27
1623944230000|2021-06-17 15:37:10|723975.7|721975.7|723928|721928|723975.7|721975.7|723912.9|721912.9|24
1623944240000|2021-06-17 15:37:20|723927.3|721927.3|723906.2|721906.2|723933.2|721933.2|723878.3|721878.3|22
1623944250000|2021-06-17 15:37:30|723904.4|721904.4|723955.8|721955.8|723960.7|722474.8|723474.8|721887.7|25
1623944260000|2021-06-17 15:37:40|723952.8|721952.8|723930|721930|723952.8|721952.8|723916.7|721916.7|28
1623944270000|2021-06-17 15:37:50|723916.8|721916.8|723918|721918|723936.3|721936.3|723910.3|721910.3|25
1623944280000|2021-06-17 15:38:00|723933.4|721933.4|723733.1|721733.1|723933.4|721933.4|723730.4|721730.4|26
1623944290000|2021-06-17 15:38:10|723737.9|721737.9|723685.2|721685.2|723739.1|721739.1|723663.3|721663.3|26
1623944300000|2021-06-17 15:38:20|723672.2|721672.2|723675.4|721675.4|723694.1|721694.1|723659.3|721659.3|28
1623944310000|2021-06-17 15:38:30|723675.7|721675.7|723664|721664|723685.1|721685.1|723661.2|721661.2|29
1623944320000|2021-06-17 15:38:40|723665.3|721665.3|723698.2|721698.2|723708|721708|723665.3|721665.3|23
1623944330000|2021-06-17 15:38:50|723703|721703|723697|721697|723707|721707|723670.3|721670.3|26
1623944340000|2021-06-17 15:39:00|723688.3|721688.3|723695|721695|723705.1|721705.1|723665.9|721665.9|27
1623944350000|2021-06-17 15:39:10|723706.5|721706.5|723709.4|721709.4|723721|721721|723687.9|721687.9|22
1623944360000|2021-06-17 15:39:20|723714.9|721714.9|723807.7|721807.7|723814.4|721814.4|723713.4|721713.4|21
1623944370000|2021-06-17 15:39:30|723802.7|721802.7|723824.7|721824.7|723827.9|721827.9|723802.7|721802.7|23
1623944380000|2021-06-17 15:39:40|723819.8|721819.8|723811.9|721811.9|723819.8|721819.8|723811.5|721811.5|19
1623944390000|2021-06-17 15:39:50|723809.5|721809.5|723800.1|721800.1|723821|721821|723797.1|721797.1|24
1623944400000|2021-06-17 15:40:00|723771.3|721771.3|723750.2|721750.2|723771.3|722242.8|723242.8|721734.8|27
1623944410000|2021-06-17 15:40:10|723755.2|721755.2|723952.8|721952.8|723983.3|722283.9|723236.4|721755.2|29
1623944420000|2021-06-17 15:40:20|723963.8|721963.8|723978.7|721978.7|723996.5|721996.5|723963.8|721963.8|24
1623944430000|2021-06-17 15:40:30|723984.9|721984.9|724076.8|722076.8|724098.5|722098.5|723970.8|721970.8|26
1623944440000|2021-06-17 15:40:40|724073.9|722073.9|724130.2|722130.2|724132.4|722635|723610.8|722073.9|28
1623944450000|2021-06-17 15:40:50|724119.5|722119.5|724122.3|722122.3|724133.9|722635.6|723617.4|722110.9|24
1623944460000|2021-06-17 15:41:00|724120.6|722120.6|723655|722655|724162.9|722655|723655|722115.4|21
1623944470000|2021-06-17 15:41:10|723643|722643|724027.4|722027.4|724190|722660.2|723630.2|722027.4|23
1623944480000|2021-06-17 15:41:20|724030.8|722030.8|723994.9|721994.9|724040|722491.2|723465.4|721994.9|24
1623944490000|2021-06-17 15:41:30|723982.8|721982.8|723512.2|722512.2|724040.5|722512.2|723468.2|721982.8|23
1623944500000|2021-06-17 15:41:40|723519.1|722519.1|724021.4|722021.4|724046|722519.1|723507.1|722013|22
1623944510000|2021-06-17 15:41:50|724020.8|722020.8|724023.5|722023.5|724045|722496.9|723496.9|721999.4|16
1623944520000|2021-06-17 15:42:00|724026.2|722026.2|723513.8|722513.8|724040.3|722513.8|723506.2|722009.3|27
1623944530000|2021-06-17 15:42:10|723512.7|722512.7|724109.3|722109.3|724125.4|722597|723512.7|722091.2|25
1623944540000|2021-06-17 15:42:20|724096.5|722096.5|724119.4|722119.4|724141|722587.8|723585.3|722090.8|21
1623944550000|2021-06-17 15:42:30|724117.5|722117.5|724085.3|722085.3|724117.5|722117.5|724080.2|722080.2|16
1623944560000|2021-06-17 15:42:40|724088.9|722088.9|724119.9|722119.9|724136.5|722136.5|724078.7|722078.7|25
1623944570000|2021-06-17 15:42:50|724113.9|722113.9|724117.2|722117.2|724125.7|722125.7|724104.7|722104.7|19
1623944580000|2021-06-17 15:43:00|724105.8|722105.8|724107.4|722107.4|724135.2|722135.2|724105.4|722105.4|28
1623944590000|2021-06-17 15:43:10|724105.7|722105.7|723507.7|722507.7|724149.8|722605.7|723507.2|722028.9|21
1623944600000|2021-06-17 15:43:20|723506.7|722506.7|723988.6|721988.6|724016.3|722506.7|723476|721979.2|27
1623944610000|2021-06-17 15:43:30|723989.1|721989.1|723970|721970|723997.3|721997.3|723964.9|721964.9|22
1623944620000|2021-06-17 15:43:40|723969.7|721969.7|723954.4|721954.4|723970.5|721970.5|723944|721944|19
1623944630000|2021-06-17 15:43:50|723952.9|721952.9|723969.6|721969.6|723983.4|721983.4|723945.3|721945.3|22
1623944640000|2021-06-17 15:44:00|723978|721978|723987.1|721987.1|723987.1|721987.1|723972.4|721972.4|16
1623944650000|2021-06-17 15:44:10|723990.2|721990.2|723985.7|721985.7|723990.8|721990.8|723985.7|721985.7|10
1623944660000|2021-06-17 15:44:20|723978.5|721978.5|724158.9|722158.9|724162|722162|723978.5|721978.5|21
1623944670000|2021-06-17 15:44:30|723627.8|722627.8|723630|722630|724158|722630.9|723627.6|722154.6|21
1623944680000|2021-06-17 15:44:40|723630.2|722630.2|724171.9|722171.9|724181.3|722649.3|723630|722170.2|23
1623944690000|2021-06-17 15:44:50|724174.6|722174.6|724152.5|722152.5|724176.7|722176.7|724146.1|722146.1|22
1623944700000|2021-06-17 15:45:00|724153.3|722153.3|724188.2|722188.2|724188.2|722188.2|724141.5|722141.5|26
1623944710000|2021-06-17 15:45:10|724193.9|722193.9|724029.4|722029.4|724202|722202|724005.9|722005.9|26
1623944720000|2021-06-17 15:45:20|724022|722022|724171.2|722171.2|724171.2|722171.2|724022|722022|23
1623944730000|2021-06-17 15:45:30|724165.3|722165.3|723597.8|722597.8|724167.5|722604.3|723597.8|722089.2|25
1623944740000|2021-06-17 15:45:40|723600.8|722600.8|724088.3|722088.3|724111|722600.8|723599.1|722085.7|25
1623944750000|2021-06-17 15:45:50|724083.2|722083.2|724076.1|722076.1|724085.9|722085.9|724071.5|722071.5|19
1623944760000|2021-06-17 15:46:00|724082|722082|724067.9|722067.9|724094.5|722094.5|724060|722060|24
1623944770000|2021-06-17 15:46:10|724063.3|722063.3|724049.7|722049.7|724083.4|722083.4|724038.9|722038.9|20
1623944780000|2021-06-17 15:46:20|724047.5|722047.5|724033.4|722033.4|724054|722054|724026.6|722026.6|20
1623944790000|2021-06-17 15:46:30|724032.7|722032.7|724053.4|722053.4|724083|722083|724030.8|722030.8|24
1623944800000|2021-06-17 15:46:40|724050.6|722050.6|724079|722079|724080.1|722080.1|724043|722043|27
1623944810000|2021-06-17 15:46:50|724058.7|722058.7|724104.3|722104.3|724104.3|722582.3|723571.3|722049.7|25
1623944820000|2021-06-17 15:47:00|724118.2|722118.2|724084.3|722084.3|724118.2|722118.2|724062|722062|27
1623944830000|2021-06-17 15:47:10|724086.8|722086.8|724090.3|722090.3|724100.7|722100.7|724079.7|722079.7|20
1623944840000|2021-06-17 15:47:20|724093.1|722093.1|723954.5|721954.5|724097.3|722097.3|723913.1|721913.1|25
1623944850000|2021-06-17 15:47:30|723961.7|721961.7|723948.9|721948.9|723987|721987|723904.5|721904.5|25
1623944860000|2021-06-17 15:47:40|723968|721968|723951.6|721951.6|723971.6|721971.6|723935.5|721935.5|24
1623944870000|2021-06-17 15:47:50|723942.8|721942.8|723993|721993|724019.2|722019.2|723937.6|721937.6|27
1623944880000|2021-06-17 15:48:00|723991.7|721991.7|724049.9|722049.9|724065.6|722065.6|723991.7|721991.7|28
1623944890000|2021-06-17 15:48:10|724060.4|722060.4|724045.1|722045.1|724079.9|722079.9|724034.9|722034.9|21
1623944900000|2021-06-17 15:48:20|724046.6|722046.6|724038.5|722038.5|724055.2|722055.2|724022.2|722022.2|25
1623944910000|2021-06-17 15:48:30|724023|722023|724030.8|722030.8|724040.7|722040.7|724020.3|722020.3|19
1623944920000|2021-06-17 15:48:40|724030.2|722030.2|724034.9|722034.9|724036.4|722036.4|724024.7|722024.7|22
1623944930000|2021-06-17 15:48:50|724030|722030|724021.7|722021.7|724044.9|722044.9|724006.6|722006.6|27
1623944940000|2021-06-17 15:49:00|724013.2|722013.2|723905.9|721905.9|724013.2|722013.2|723897.2|721897.2|26
1623944950000|2021-06-17 15:49:10|723905.6|721905.6|723931|721931|723931|721931|723900.4|721900.4|25
1623944960000|2021-06-17 15:49:20|723943.5|721943.5|723960.3|721960.3|723991.1|721991.1|723937.5|721937.5|27
1623944970000|2021-06-17 15:49:30|723954.7|721954.7|723944.4|721944.4|723966.8|721966.8|723944|721944|20
1623944980000|2021-06-17 15:49:40|723941.9|721941.9|723951.3|721951.3|723963|722469|723467.5|721939.3|18
1623944990000|2021-06-17 15:49:50|723944.4|721944.4|723455.9|722455.9|723976.9|722489|723454.6|721943.6|26
1623945000000|2021-06-17 15:50:00|723458.8|722458.8|723954.5|721954.5|723972.4|722472.1|723453|721952|21
1623945010000|2021-06-17 15:50:10|723953.3|721953.3|724045.8|722045.8|724049.7|722049.7|723953.3|721953.3|24
1623945020000|2021-06-17 15:50:20|724046.1|722046.1|724041|722041|724062|722062|724039.6|722039.6|23
1623945030000|2021-06-17 15:50:30|724049.7|722049.7|723951|721951|724111.4|722111.4|723951|721951|24
1623945040000|2021-06-17 15:50:40|723947.9|721947.9|724019|722019|724029.1|722029.1|723945.4|721945.4|23
1623945050000|2021-06-17 15:50:50|724017.7|722017.7|724044.5|722044.5|724057|722057|724017.7|722017.7|23
1623945060000|2021-06-17 15:51:00|724047.2|722047.2|724094.3|722094.3|724103.7|722550|723538.3|722026.2|21
1623945070000|2021-06-17 15:51:10|724092.1|722092.1|724024.4|722024.4|724109.6|722109.6|724022.3|722022.3|23
1623945080000|2021-06-17 15:51:20|724021.8|722021.8|724016|722016|724023.5|722023.5|724001.5|722001.5|20
1623945090000|2021-06-17 15:51:30|724013.7|722013.7|724022|722022|724023.6|722023.6|724012.9|722012.9|13
1623945100000|2021-06-17 15:51:40|724016.1|722016.1|724006.4|722006.4|724019.3|722432.1|723416.5|721921.1|26
1623945110000|2021-06-17 15:51:50|724006.9|722006.9|724038.9|722038.9|724044.2|722044.2|724004|722004|17
1623945120000|2021-06-17 15:52:00|724034|722034|724034.5|722034.5|724042.3|722042.3|723968.7|721968.7|22
1623945130000|2021-06-17 15:52:10|724045.7|722045.7|724044.6|722044.6|724053|722053|724038.8|722038.8|20
1623945140000|2021-06-17 15:52:20|724045.4|722045.4|723565.9|722565.9|724111.2|722581.2|723565.3|722044.1|20
1623945150000|2021-06-17 15:52:30|723579.1|722579.1|723563.4|722563.4|724069.9|722584.2|723560|722062.7|23
1623945160000|2021-06-17 15:52:40|724084|722084|723563.2|722563.2|724084|722584|723560.8|722058.4|22
1623945170000|2021-06-17 15:52:50|723566.2|722566.2|723564|722564|723566.2|722566.2|723561|722561|16
1623945180000|2021-06-17 15:53:00|723567|722567|724041.4|722041.4|724081.1|722586.5|723564.7|722030.5|27
1623945190000|2021-06-17 15:53:10|724041.9|722041.9|724065.7|722065.7|724077.3|722580.5|723554.4|722041.9|23
1623945200000|2021-06-17 15:53:20|723553.8|722553.8|724049.4|722049.4|724051.1|722558.3|723553.8|722046.7|13
1623945210000|2021-06-17 15:53:30|724050.9|722050.9|724049.3|722049.3|724050.9|722050.9|724048|722048|14
1623945220000|2021-06-17 15:53:40|724048.3|722048.3|724049.7|722049.7|724055.6|722055.6|724048.2|722048.2|16
1623945230000|2021-06-17 15:53:50|724053.8|722053.8|724051.1|722051.1|724064|722064|724046.9|722046.9|15
1623945240000|2021-06-17 15:54:00|724051.6|722051.6|724052.9|722052.9|724064.7|722565.8|723564.1|722036.8|25
1623945250000|2021-06-17 15:54:10|724050.4|722050.4|724058.7|722058.7|724066.3|722066.3|724049.9|722049.9|21
1623945260000|2021-06-17 15:54:20|724060.8|722060.8|724061.3|722061.3|724061.3|722061.3|724050|722050|22
1623945270000|2021-06-17 15:54:30|724059.3|722059.3|724053.9|722053.9|724061.2|722061.2|724052.3|722052.3|18
1623945280000|2021-06-17 15:54:40|724053.7|722053.7|724030.2|722030.2|724087.2|722590|723532|722018.5|18
1623945290000|2021-06-17 15:54:50|724019.2|722019.2|724048.9|722048.9|724059.9|722553.2|723552.8|722019.2|21
1623945300000|2021-06-17 15:55:00|723559.4|722559.4|723570.6|722570.6|724090|722590|723553.7|722043.6|23
1623945310000|2021-06-17 15:55:10|724156.5|722156.5|723579.5|722579.5|724156.5|722599.6|723573.4|722156.5|16
1623945320000|2021-06-17 15:55:20|723566.2|722566.2|723605.2|722605.2|723633.5|722633.5|723560.3|722560.3|26
1623945330000|2021-06-17 15:55:30|723605|722605|724308.4|722308.4|724331.4|722605|723589.9|722308.4|24
1623945340000|2021-06-17 15:55:40|724320.9|722320.9|724310.3|722310.3|724335.3|722335.3|724300.4|722300.4|26
1623945350000|2021-06-17 15:55:50|724308.9|722308.9|724348.4|722348.4|724361.3|722361.3|724308.4|722308.4|26
1623945360000|2021-06-17 15:56:00|724333.6|722333.6|724346.8|722346.8|724357.3|722845|723845|722327.6|22
1623945370000|2021-06-17 15:56:10|724344.2|722344.2|724366.8|722366.8|724393.4|722857.8|723848.3|722344.2|23
1623945380000|2021-06-17 15:56:20|724368.6|722368.6|724470.4|722470.4|724471.4|722471.4|724358.5|722358.5|24
1623945390000|2021-06-17 15:56:30|724466.7|722466.7|724480.9|722480.9|724494.2|722494.2|724463.4|722463.4|24
1623945400000|2021-06-17 15:56:40|724476.3|722476.3|724501.1|722501.1|724501.1|722501.1|724467.5|722467.5|20
1623945410000|2021-06-17 15:56:50|723990.1|722990.1|724487.7|722487.7|724492.1|722990.1|723990.1|722481|19
1623945420000|2021-06-17 15:57:00|724490.8|722490.8|724502.6|722502.6|724509.1|722509.1|724483.4|722483.4|17
1623945430000|2021-06-17 15:57:10|724502.1|722502.1|724519.5|722519.5|724544.6|722544.6|724502.1|722502.1|19
1623945440000|2021-06-17 15:57:20|724525.8|722525.8|724516.1|722516.1|724527.5|722527.5|724513.6|722513.6|21
1623945450000|2021-06-17 15:57:30|724511.8|722511.8|724641.4|722641.4|724648.6|722648.6|724511.8|722511.8|26
1623945460000|2021-06-17 15:57:40|724641.3|722641.3|724733|722733|724741.3|722741.3|724636|722636|25
1623945470000|2021-06-17 15:57:50|724726.4|722726.4|725011.2|723011.2|725011.2|723011.2|724726.4|722726.4|27
1623945480000|2021-06-17 15:58:00|725001.1|723001.1|724977.6|722977.6|725004.5|723004.5|724955.6|722955.6|24
1623945490000|2021-06-17 15:58:10|724981.3|722981.3|724981.7|722981.7|724981.7|722981.7|724948.2|722948.2|25
1623945500000|2021-06-17 15:58:20|724969.5|722969.5|724974|722974|724981.2|722981.2|724951.4|722951.4|23
1623945510000|2021-06-17 15:58:30|724973|722973|724962.9|722962.9|725007.3|723007.3|724953.7|722953.7|24
1623945520000|2021-06-17 15:58:40|724968.8|722968.8|724964.8|722964.8|724975.3|722975.3|724964.8|722964.8|19
1623945530000|2021-06-17 15:58:50|724967.4|722967.4|724968.4|722968.4|724972.9|722972.9|724956.2|722956.2|14
1623945540000|2021-06-17 15:59:00|724966.6|722966.6|724973.8|722973.8|724975|722975|724966.1|722966.1|17
1623945550000|2021-06-17 15:59:10|724983.1|722983.1|724973.2|722973.2|724984.4|722984.4|724953.6|722953.6|25
1623945560000|2021-06-17 15:59:20|724974.9|722974.9|724981.9|722981.9|724999|722999|724958|722958|16
1623945570000|2021-06-17 15:59:30|724973.5|722973.5|724960.1|722960.1|724976.5|722976.5|724954.7|722954.7|19
1623945580000|2021-06-17 15:59:40|724961.8|722961.8|724973.3|722973.3|724986.1|722986.1|724954.1|722954.1|23
1623945590000|2021-06-17 15:59:50|724986.9|722986.9|725100.7|723100.7|725106.7|723106.7|724975.2|722975.2|19
1623945600000|2021-06-17 16:00:00|725114.2|723114.2|725157.1|723157.1|725199.6|723199.6|725114.2|723114.2|27
1623945610000|2021-06-17 16:00:10|725146|723146|724553.4|723553.4|725156.1|723553.4|724553.4|723037|29
1623945620000|2021-06-17 16:00:20|724953.3|722953.3|724963.8|722963.8|724971.1|722971.1|724934.5|722934.5|26
1623945630000|2021-06-17 16:00:30|724963.4|722963.4|725133.2|723133.2|725133.2|723133.2|724958.2|722958.2|26
1623945640000|2021-06-17 16:00:40|725127|723127|725152.7|723152.7|725195.2|723195.2|725115.1|723115.1|26
1623945650000|2021-06-17 16:00:50|725161.6|723161.6|725186.4|723186.4|725210.4|723210.4|725137.5|723137.5|24
1623945660000|2021-06-17 16:01:00|725200.3|723200.3|725175|723175|725200.3|723200.3|725153.2|723153.2|21
1623945670000|2021-06-17 16:01:10|725186.5|723186.5|725190|723190|725193.7|723193.7|725156.4|723156.4|18
1623945680000|2021-06-17 16:01:20|725219.7|723219.7|725120|723120|725219.7|723219.7|725117|723117|14
1623945690000|2021-06-17 16:01:30|725121.9|723121.9|725158|723158|725182.1|723671.8|724670.9|723121.4|26
1623945700000|2021-06-17 16:01:40|725152.1|723152.1|725193.9|723193.9|725195.5|723195.5|725113.6|723113.6|24
1623945710000|2021-06-17 16:01:50|725190.2|723190.2|725202.2|723202.2|725210.4|723638.1|724638.1|723124.5|27
1623945720000|2021-06-17 16:02:00|725196.9|723196.9|725225.3|723225.3|725227.4|723710.2|724710.2|723184.2|23
1623945730000|2021-06-17 16:02:10|725224.2|723224.2|725208.4|723208.4|725224.2|723224.2|725193.1|723193.1|25
1623945740000|2021-06-17 16:02:20|725204.4|723204.4|725200.6|723200.6|725211.1|723211.1|725200.6|723200.6|19
1623945750000|2021-06-17 16:02:30|725200.3|723200.3|725206.1|723206.1|725218.9|723218.9|725193.3|723193.3|23
1623945760000|2021-06-17 16:02:40|725214.8|723214.8|725202.8|723202.8|725214.8|723214.8|725197.4|723197.4|21
1623945770000|2021-06-17 16:02:50|725202.7|723202.7|725151.7|723151.7|725207.1|723207.1|725146.6|723146.6|22
1623945780000|2021-06-17 16:03:00|725126|723126|725114.2|723114.2|725149.8|723149.8|725095.3|723095.3|19
1623945790000|2021-06-17 16:03:10|725113.9|723113.9|725109.2|723109.2|725119.6|723119.6|725085.1|723085.1|21
1623945800000|2021-06-17 16:03:20|725110.7|723110.7|725116.7|723116.7|725117.9|723117.9|725104.1|723104.1|18
1623945810000|2021-06-17 16:03:30|725117.7|723117.7|725080.5|723080.5|725117.7|723611.5|724611.5|723080.5|20
1623945820000|2021-06-17 16:03:40|725101.8|723101.8|725042.6|723042.6|725120.1|723120.1|725042.6|723042.6|25
1623945830000|2021-06-17 16:03:50|725057|723057|725058.5|723058.5|725063.8|723507.4|724507.4|722958.2|23
1623945840000|2021-06-17 16:04:00|725060.8|723060.8|725085.5|723085.5|725085.5|723085.5|725053.8|723053.8|20
1623945850000|2021-06-17 16:04:10|725089.3|723089.3|725117|723117|725117.2|723117.2|725083.1|723083.1|24
1623945860000|2021-06-17 16:04:20|725116.8|723116.8|724951.3|722951.3|725121.4|723121.4|724944.1|722944.1|23
1623945870000|2021-06-17 16:04:30|724953.3|722953.3|725027|723027|725035.5|723498.6|724498.6|722941.3|21
1623945880000|2021-06-17 16:04:40|725011.6|723011.6|725001.5|723001.5|725017.2|723017.2|724971.5|722971.5|26
1623945890000|2021-06-17 16:04:50|725006.3|723006.3|724997.2|722997.2|725011.9|723011.9|724986.5|722986.5|24
1623945900000|2021-06-17 16:05:00|725000.2|723000.2|725155.7|723155.7|725175|723175|725000.2|723000.2|29
1623945910000|2021-06-17 16:05:10|725153|723153|725157.5|723157.5|725166.9|723166.9|725126.5|723126.5|27
1623945920000|2021-06-17 16:05:20|725154.8|723154.8|725157.4|723157.4|725179.5|723685|724660.3|723149.8|25
1623945930000|2021-06-17 16:05:30|725155.8|723155.8|725234.2|723234.2|725245.8|723717.7|724717.7|723146.1|25
1623945940000|2021-06-17 16:05:40|725231.6|723231.6|725407.8|723407.8|725445.7|723445.7|725231.6|723231.6|26
1623945950000|2021-06-17 16:05:50|725413|723413|725453.3|723453.3|725506.8|723506.8|725406.5|723406.5|29
1623945960000|2021-06-17 16:06:00|725449.8|723449.8|725435.7|723435.7|725453.2|723453.2|725381.9|723381.9|28
1623945970000|2021-06-17 16:06:10|725437.2|723437.2|725488.2|723488.2|725489.5|723489.5|725408.8|723408.8|27
1623945980000|2021-06-17 16:06:20|725488.4|723488.4|725476|723476|725525.8|723525.8|725471|723471|23
1623945990000|2021-06-17 16:06:30|725477.5|723477.5|725648|723648|725648|723648|725477.5|723477.5|19
1623946000000|2021-06-17 16:06:40|725712.6|723712.6|725744.4|723744.4|725771|723771|725712.6|723712.6|28
1623946010000|2021-06-17 16:06:50|725746.9|723746.9|725512.9|723512.9|725746.9|723746.9|725512.9|723512.9|28
1623946020000|2021-06-17 16:07:00|725508.7|723508.7|725513.9|723513.9|725519.2|723519.2|725503.2|723503.2|23
1623946030000|2021-06-17 16:07:10|725517.1|723517.1|725291.4|723291.4|725522.6|723877.5|724877.5|723291.4|26
1623946040000|2021-06-17 16:07:20|725296|723296|725162|723162|725419.7|723419.7|725162|723162|26
1623946050000|2021-06-17 16:07:30|725151.6|723151.6|725342.7|723342.7|725342.7|723724.1|724724.1|723151.6|29
1623946060000|2021-06-17 16:07:40|725292.4|723292.4|725322.6|723322.6|725457|723457|725286.4|723286.4|29
1623946070000|2021-06-17 16:07:50|725345.9|723345.9|725320.6|723320.6|725387.1|723387.1|725315.2|723315.2|23
1623946080000|2021-06-17 16:08:00|725326.2|723326.2|725340.7|723340.7|725346.7|723346.7|725321.3|723321.3|17
1623946090000|2021-06-17 16:08:10|725334.4|723334.4|725374.5|723374.5|725374.5|723374.5|725334.4|723334.4|17
1623946100000|2021-06-17 16:08:20|725371.4|723371.4|725328.4|723328.4|725371.4|723371.4|725327.5|723327.5|26
1623946110000|2021-06-17 16:08:30|725328.6|723328.6|725298.6|723298.6|725331.4|723331.4|725294.7|723294.7|19
1623946120000|2021-06-17 16:08:40|725296.5|723296.5|725281.1|723281.1|725310.6|723820.5|724802.2|723273.9|27
1623946130000|2021-06-17 16:08:50|725282|723282|725260.6|723260.6|725282|723282|725257.8|723257.8|22
1623946140000|2021-06-17 16:09:00|725271.6|723271.6|725280|723280|725280|723280|725260.6|723260.6|22
1623946150000|2021-06-17 16:09:10|725278|723278|725262.4|723262.4|725278|723278|725254.2|723254.2|19
1623946160000|2021-06-17 16:09:20|725260.9|723260.9|725241.4|723241.4|725260.9|723260.9|725235.7|723235.7|23
1623946170000|2021-06-17 16:09:30|725237.2|723237.2|725256|723256|725256.4|723256.4|725237.2|723237.2|16
1623946180000|2021-06-17 16:09:40|725254.8|723254.8|725257.2|723257.2|725264.5|723264.5|725254.8|723254.8|16
1623946190000|2021-06-17 16:09:50|724758.8|723758.8|725257.7|723257.7|725261.4|723758.8|724757|723254.8|20
1623946200000|2021-06-17 16:10:00|725259.3|723259.3|725254|723254|725278|723278|725254|723254|20
1623946210000|2021-06-17 16:10:10|725262.1|723262.1|725247.5|723247.5|725262.1|723262.1|725234.8|723234.8|17
1623946220000|2021-06-17 16:10:20|725260.9|723260.9|725389.9|723389.9|725402.5|723800.1|724800.1|723260.1|25
1623946230000|2021-06-17 16:10:30|725389.7|723389.7|725569|723569|725582.7|723582.7|725389.7|723389.7|27
1623946240000|2021-06-17 16:10:40|725563.1|723563.1|725525.6|723525.6|725570.2|723570.2|725512.5|723512.5|25
1623946250000|2021-06-17 16:10:50|725525.4|723525.4|725328.4|723328.4|725525.4|723525.4|725328.4|723328.4|17
1623946260000|2021-06-17 16:11:00|725328.5|723328.5|725302.2|723302.2|725336.8|723336.8|725300.1|723300.1|20
1623946270000|2021-06-17 16:11:10|725302.9|723302.9|725302|723302|725307.9|723307.9|725290.7|723290.7|25
1623946280000|2021-06-17 16:11:20|725302.4|723302.4|725302.8|723302.8|725310.9|723310.9|725291.9|723291.9|24
1623946290000|2021-06-17 16:11:30|725305.3|723305.3|725314.1|723314.1|725315.3|723315.3|725295.6|723295.6|24
1623946300000|2021-06-17 16:11:40|725313.5|723313.5|725270|723270|725339.1|723339.1|725267.6|723267.6|20
1623946310000|2021-06-17 16:11:50|725270.8|723270.8|725265|723265|725279.3|723279.3|725255.1|723255.1|12
1623946320000|2021-06-17 16:12:00|725248.1|723248.1|725187.9|723187.9|725264.6|723264.6|725187.9|723187.9|23
1623946330000|2021-06-17 16:12:10|725175.2|723175.2|725052.4|723052.4|725175.2|723175.2|725038.9|723038.9|24
1623946340000|2021-06-17 16:12:20|725052.9|723052.9|725037.5|723037.5|725053.1|723053.1|725031|723031|25
1623946350000|2021-06-17 16:12:30|725041.9|723041.9|725049|723049|725071.5|723071.5|725041.9|723041.9|22
1623946360000|2021-06-17 16:12:40|725031.1|723031.1|725053.5|723053.5|725131.2|723610.3|724553.8|723031.1|26
1623946370000|2021-06-17 16:12:50|725045.8|723045.8|725056.4|723056.4|725057.5|723057.5|725045.8|723045.8|19
1623946380000|2021-06-17 16:13:00|725056.2|723056.2|725087.2|723087.2|725109.6|723109.6|725056.2|723056.2|22
1623946390000|2021-06-17 16:13:10|725083.8|723083.8|725057.4|723057.4|725083.8|723083.8|725042.6|723042.6|23
1623946400000|2021-06-17 16:13:20|725051.6|723051.6|724996.1|722996.1|725056.4|723056.4|724988.6|722988.6|19
1623946410000|2021-06-17 16:13:30|724996.8|722996.8|724959.5|722959.5|725001.1|723001.1|724959.5|722959.5|22
1623946420000|2021-06-17 16:13:40|724964.6|722964.6|724951.3|722951.3|724965.2|722965.2|724947|722947|23
1623946430000|2021-06-17 16:13:50|724951.1|722951.1|724952.5|722952.5|724953.8|722953.8|724949.1|722949.1|18
1623946440000|2021-06-17 16:14:00|724950.7|722950.7|724971.5|722971.5|724971.7|722971.7|724949.6|722949.6|19
1623946450000|2021-06-17 16:14:10|724972.3|722972.3|724951.7|722951.7|724972.3|722972.3|724946.1|722946.1|21
1623946460000|2021-06-17 16:14:20|724951.2|722951.2|724327.4|723327.4|724951.5|723331.4|724327.4|722847.1|15
1623946470000|2021-06-17 16:14:30|724853.6|722853.6|724853.5|722853.5|724860.5|722860.5|724843.5|722843.5|16
1623946480000|2021-06-17 16:14:40|724850.1|722850.1|724834.7|722834.7|724856.5|722856.5|724834.7|722834.7|16
1623946490000|2021-06-17 16:14:50|724870|722870|724869.8|722869.8|724876.1|722876.1|724858.6|722858.6|17
1623946500000|2021-06-17 16:15:00|724867.5|722867.5|724946.6|722946.6|724958.4|722958.4|724867.5|722867.5|22
1623946510000|2021-06-17 16:15:10|724941.6|722941.6|724961.9|722961.9|724961.9|722961.9|724931.5|722931.5|24
1623946520000|2021-06-17 16:15:20|724959|722959|724980.2|722980.2|724980.2|722980.2|724955|722955|20
1623946530000|2021-06-17 16:15:30|724978.7|722978.7|724969.4|722969.4|724988.7|723451.4|724451.4|722936.8|19
1623946540000|2021-06-17 16:15:40|724959.7|722959.7|724955.1|722955.1|724970.2|722970.2|724941.4|722941.4|24
1623946550000|2021-06-17 16:15:50|724955.4|722955.4|724465.4|723465.4|724977.4|723469.2|724444.5|722949|23
1623946560000|2021-06-17 16:16:00|724469.3|723469.3|724968.4|722968.4|724977.6|723469.3|724457.9|722958.5|19
1623946570000|2021-06-17 16:16:10|724968.5|722968.5|724970.7|722970.7|724972.2|722972.2|724966.9|722966.9|18
1623946580000|2021-06-17 16:16:20|724968.4|722968.4|724971.3|722971.3|724973.4|722973.4|724965.6|722965.6|20
1623946590000|2021-06-17 16:16:30|724964.9|722964.9|724486.3|723486.3|724983.1|723493.5|724483.9|722964.9|19
1623946600000|2021-06-17 16:16:40|724487.4|723487.4|725151.5|723151.5|725151.5|723508.5|724487.4|723082.1|22
1623946610000|2021-06-17 16:16:50|725149.7|723149.7|725191.7|723191.7|725191.7|723191.7|725126.7|723126.7|23
1623946620000|2021-06-17 16:17:00|725192.7|723192.7|725311.3|723311.3|725316|723316|725192.4|723192.4|23
1623946630000|2021-06-17 16:17:10|725309.2|723309.2|725282.7|723282.7|725319.4|723319.4|725272.4|723272.4|27
1623946640000|2021-06-17 16:17:20|725292.5|723292.5|725278.8|723278.8|725300.3|723300.3|725272.8|723272.8|24
1623946650000|2021-06-17 16:17:30|725220.2|723220.2|725243.5|723243.5|725245.5|723245.5|725220.2|723220.2|22
1623946660000|2021-06-17 16:17:40|725243.9|723243.9|725267.5|723267.5|725267.6|723267.6|725243.9|723243.9|19
1623946670000|2021-06-17 16:17:50|725278.2|723278.2|725264.1|723264.1|725286.5|723286.5|725260.1|723260.1|21
1623946680000|2021-06-17 16:18:00|725263.8|723263.8|725294.2|723294.2|725301.5|723301.5|725263.8|723263.8|22
1623946690000|2021-06-17 16:18:10|725267.7|723267.7|725351.9|723351.9|725351.9|723351.9|725267.7|723267.7|27
1623946700000|2021-06-17 16:18:20|725352.1|723352.1|725303.1|723303.1|725353.2|723353.2|725303.1|723303.1|22
1623946710000|2021-06-17 16:18:30|725314.6|723314.6|725457.7|723457.7|725458.4|723458.4|725311.2|723311.2|24
1623946720000|2021-06-17 16:18:40|725457.2|723457.2|725489.9|723489.9|725499.4|723499.4|725450.6|723450.6|23
1623946730000|2021-06-17 16:18:50|725497.3|723497.3|725559.6|723559.6|725565.6|723565.6|725492.6|723492.6|25
1623946740000|2021-06-17 16:19:00|725556.4|723556.4|725650|723650|725650|723650|725541.3|723541.3|25
1623946750000|2021-06-17 16:19:10|725657.7|723657.7|725521.4|723521.4|725658.1|723658.1|725521.4|723521.4|24
1623946760000|2021-06-17 16:19:20|725494.3|723494.3|725566.3|723566.3|725570.5|723570.5|725478.9|723478.9|26
1623946770000|2021-06-17 16:19:30|725567.8|723567.8|725537.2|723537.2|725576.2|723576.2|725537.2|723537.2|25
1623946780000|2021-06-17 16:19:40|725532|723532|725532.5|723532.5|725544.4|723544.4|725512.2|723512.2|27
1623946790000|2021-06-17 16:19:50|725538.6|723538.6|725528.6|723528.6|725541.7|723541.7|725527.9|723527.9|25
1623946800000|2021-06-17 16:20:00|725528.7|723528.7|725562|723562|725573|724076.5|725076.5|723528.7|23
1623946810000|2021-06-17 16:20:10|725568.8|723568.8|725595.4|723595.4|725595.9|723595.9|725568.8|723568.8|28
1623946820000|2021-06-17 16:20:20|725595.5|723595.5|725518|723518|725602.4|723602.4|725512.8|723512.8|25
1623946830000|2021-06-17 16:20:30|725521.5|723521.5|725489.7|723489.7|725548.3|723548.3|725483.7|723483.7|23
1623946840000|2021-06-17 16:20:40|725497.4|723497.4|725532.5|723532.5|725538.5|723538.5|725497.4|723497.4|25
1623946850000|2021-06-17 16:20:50|725530|723530|725546.6|723546.6|725550.6|723550.6|725514.5|723514.5|17
1623946860000|2021-06-17 16:21:00|725547.9|723547.9|725526.3|723526.3|725551.1|723551.1|725512.3|723512.3|25
1623946870000|2021-06-17 16:21:10|725524.5|723524.5|725585.5|723585.5|725604.5|723604.5|725493.3|723493.3|26
1623946880000|2021-06-17 16:21:20|725582.3|723582.3|725564|723564|725597.2|723597.2|725563.7|723563.7|23
1623946890000|2021-06-17 16:21:30|725565.5|723565.5|725589.8|723589.8|725603.2|723603.2|725557.5|723557.5|24
1623946900000|2021-06-17 16:21:40|725566.9|723566.9|725556.1|723556.1|725571.5|724061.2|725032.4|723505.3|26
1623946910000|2021-06-17 16:21:50|725555|723555|725527.7|723527.7|725555.7|723555.7|725516.5|723516.5|22
1623946920000|2021-06-17 16:22:00|725034|724034|725433.8|723433.8|725506.7|724034|725034|723433.8|22
1623946930000|2021-06-17 16:22:10|725451.4|723451.4|725423.5|723423.5|725451.4|723940.7|724935.3|723359.6|27
1623946940000|2021-06-17 16:22:20|725396.8|723396.8|725445.9|723445.9|725464.1|723464.1|725396.8|723396.8|25
1623946950000|2021-06-17 16:22:30|725460.6|723460.6|725434.9|723434.9|725460.6|723460.6|725430.4|723430.4|23
1623946960000|2021-06-17 16:22:40|725435.8|723435.8|725449.9|723449.9|725474.5|723474.5|725435.8|723435.8|23
1623946970000|2021-06-17 16:22:50|725438.4|723438.4|725448.4|723448.4|725476.3|723476.3|725437.2|723437.2|23
1623946980000|2021-06-17 16:23:00|725460.7|723460.7|725449|723449|725485.5|723485.5|725438.7|723438.7|26
1623946990000|2021-06-17 16:23:10|725457|723457|725513.8|723513.8|725513.8|723513.8|725441|723441|22
1623947000000|2021-06-17 16:23:20|725492.1|723492.1|725563|723563|725565.4|723565.4|725492.1|723492.1|24
1623947010000|2021-06-17 16:23:30|725567.2|723567.2|725534.9|723534.9|725596.7|723596.7|725528.2|723528.2|25
1623947020000|2021-06-17 16:23:40|725516.2|723516.2|725521.7|723521.7|725540|723540|725499.4|723499.4|24
1623947030000|2021-06-17 16:23:50|725525|723525|725456.3|723456.3|725578|723578|725456.3|723456.3|25
1623947040000|2021-06-17 16:24:00|725460.7|723460.7|725456.9|723456.9|725512|723512|725453.5|723453.5|23
1623947050000|2021-06-17 16:24:10|725465.7|723465.7|725483.7|723483.7|725483.7|723483.7|725455|723455|24
1623947060000|2021-06-17 16:24:20|725486.4|723486.4|725592.9|723592.9|725615.1|723615.1|725479.1|723479.1|29
1623947070000|2021-06-17 16:24:30|725569.8|723569.8|725532|723532|725598.7|723598.7|725523.3|723523.3|29
1623947080000|2021-06-17 16:24:40|725516|723516|725561|723561|725583.8|723583.8|725513|723513|22
1623947090000|2021-06-17 16:24:50|725562.6|723562.6|725646.8|723646.8|725676.9|724177|725165.4|723562.6|28
1623947100000|2021-06-17 16:25:00|725644.2|723644.2|725599.8|723599.8|725661.3|723661.3|725570.2|723570.2|28
1623947110000|2021-06-17 16:25:10|725591.5|723591.5|725569.7|723569.7|725645.9|723645.9|725558.4|723558.4|27
1623947120000|2021-06-17 16:25:20|725562.9|723562.9|725548.7|723548.7|725592.9|723592.9|725546.6|723546.6|24
1623947130000|2021-06-17 16:25:30|725549.9|723549.9|725574.9|723574.9|725589.8|723589.8|725544|723544|28
1623947140000|2021-06-17 16:25:40|725599.7|723599.7|725568.4|723568.4|725605.1|723605.1|725560.8|723560.8|26
1623947150000|2021-06-17 16:25:50|725566.9|723566.9|725627.8|723627.8|725639.6|724113.5|725113.5|723566.9|28
1623947160000|2021-06-17 16:26:00|725638.3|723638.3|725628.7|723628.7|725652.6|723652.6|725622.7|723622.7|27
1623947170000|2021-06-17 16:26:10|725630.6|723630.6|725648.8|723648.8|725655.2|723655.2|725620.7|723620.7|29
1623947180000|2021-06-17 16:26:20|725649.8|723649.8|725691.4|723691.4|725693.6|723693.6|725605.5|723605.5|26
1623947190000|2021-06-17 16:26:30|725685.1|723685.1|725663.8|723663.8|725686.3|723686.3|725626.6|723626.6|25
1623947200000|2021-06-17 16:26:40|725669.3|723669.3|725659.9|723659.9|725669.4|723669.4|725622.1|723622.1|27
1623947210000|2021-06-17 16:26:50|725663.5|723663.5|725659.5|723659.5|725681.9|723681.9|725641.5|723641.5|26
1623947220000|2021-06-17 16:27:00|725638.6|723638.6|725596.1|723596.1|725652.8|723652.8|725578|723578|28
1623947230000|2021-06-17 16:27:10|725597.1|723597.1|725557.8|723557.8|725600.3|723600.3|725556.8|723556.8|21
1623947240000|2021-06-17 16:27:20|725556.3|723556.3|725561.5|723561.5|725561.5|723561.5|725544.9|723544.9|21
1623947250000|2021-06-17 16:27:30|725560.5|723560.5|725512.7|723512.7|725561.4|723561.4|725509.9|723509.9|24
1623947260000|2021-06-17 16:27:40|725514.6|723514.6|725505.9|723505.9|725524.7|723524.7|725434.8|723434.8|25
1623947270000|2021-06-17 16:27:50|725496.1|723496.1|725485.7|723485.7|725508.7|723508.7|725477|723477|24
1623947280000|2021-06-17 16:28:00|725483.9|723483.9|725492.8|723492.8|725546.9|723546.9|725482.8|723482.8|28
1623947290000|2021-06-17 16:28:10|725495|723495|725401.3|723401.3|725495.8|723495.8|725401.3|723401.3|23
1623947300000|2021-06-17 16:28:20|725391.9|723391.9|725434.9|723434.9|725440.8|723440.8|725391.9|723391.9|24
1623947310000|2021-06-17 16:28:30|725431.2|723431.2|725403.8|723403.8|725431.2|723431.2|725402.5|723402.5|22
1623947320000|2021-06-17 16:28:40|725397.9|723397.9|725330.4|723330.4|725398|723398|725321.8|723321.8|27
1623947330000|2021-06-17 16:28:50|725328.7|723328.7|725380.5|723380.5|725390.4|723390.4|725328.7|723328.7|26
1623947340000|2021-06-17 16:29:00|725378.1|723378.1|725383.4|723383.4|725396|723396|725376.5|723376.5|25
1623947350000|2021-06-17 16:29:10|725396.2|723396.2|725385.7|723385.7|725396.2|723396.2|725380.2|723380.2|19
1623947360000|2021-06-17 16:29:20|725387.6|723387.6|725390.6|723390.6|725405|723405|725385.4|723385.4|25
1623947370000|2021-06-17 16:29:30|725393.8|723393.8|725401.5|723401.5|725411.5|723411.5|725384.7|723384.7|23
1623947380000|2021-06-17 16:29:40|725408|723408|725458.4|723458.4|725467.4|723467.4|725399.3|723399.3|27
1623947390000|2021-06-17 16:29:50|725456.1|723456.1|725651.6|723651.6|725658.6|723658.6|725456|723456|26
1623947400000|2021-06-17 16:30:00|725656.5|723656.5|725664.4|723664.4|725703.1|723703.1|725655.1|723655.1|27
1623947410000|2021-06-17 16:30:10|725660.6|723660.6|725731.5|723731.5|725731.5|723731.5|725658.4|723658.4|27
1623947420000|2021-06-17 16:30:20|725724.9|723724.9|725871.8|723871.8|725871.8|723871.8|725709.9|723709.9|24
1623947430000|2021-06-17 16:30:30|725876.1|723876.1|725881.1|723881.1|725906.2|723906.2|725862.5|723862.5|23
1623947440000|2021-06-17 16:30:40|725899.9|723899.9|725889.5|723889.5|725918.5|723918.5|725870.2|723870.2|22
1623947450000|2021-06-17 16:30:50|725885.6|723885.6|725868.1|723868.1|725930.9|723930.9|725859.5|723859.5|25
1623947460000|2021-06-17 16:31:00|725870.3|723870.3|725895.9|723895.9|725898.1|723898.1|725862.8|723862.8|22
1623947470000|2021-06-17 16:31:10|725894.4|723894.4|725864.7|723864.7|725912|723912|725862.5|723862.5|25
1623947480000|2021-06-17 16:31:20|725881.3|723881.3|725897.9|723897.9|725906.9|723906.9|725881.3|723881.3|20
1623947490000|2021-06-17 16:31:30|725898.9|723898.9|725766.6|723766.6|725898.9|723898.9|725766.6|723766.6|26
1623947500000|2021-06-17 16:31:40|725799.7|723799.7|725806.6|723806.6|725806.6|723806.6|725776.7|723776.7|26
1623947510000|2021-06-17 16:31:50|725802.5|723802.5|725796.6|723796.6|725806.3|723806.3|725792.8|723792.8|27
1623947520000|2021-06-17 16:32:00|725795.5|723795.5|725739.4|723739.4|725795.5|723795.5|725706.4|723706.4|26
1623947530000|2021-06-17 16:32:10|725739.5|723739.5|725732.4|723732.4|725758.5|723758.5|725697.1|723697.1|25
1623947540000|2021-06-17 16:32:20|725718.8|723718.8|725694.5|723694.5|725728.3|724204|725191.5|723687.5|19
1623947550000|2021-06-17 16:32:30|725694.7|723694.7|725712|723712|725713.7|724218.3|725217.4|723694.7|25
1623947560000|2021-06-17 16:32:40|725710.3|723710.3|725816.6|723816.6|725858.3|724376.6|725376.6|723707.3|28
1623947570000|2021-06-17 16:32:50|725816.5|723816.5|725790.7|723790.7|725825.5|723825.5|725780.3|723780.3|22
1623947580000|2021-06-17 16:33:00|725792.5|723792.5|725747.7|723747.7|725796.4|723796.4|725747.7|723747.7|26
1623947590000|2021-06-17 16:33:10|725746.7|723746.7|725799.2|723799.2|725828|723828|725733.4|723733.4|28
1623947600000|2021-06-17 16:33:20|725800.4|723800.4|725789.8|723789.8|725803.9|723803.9|725767.2|723767.2|24
1623947610000|2021-06-17 16:33:30|725793.6|723793.6|725737.7|723737.7|725793.6|723793.6|725732.9|723732.9|24
1623947620000|2021-06-17 16:33:40|725737.3|723737.3|725686|723686|725752.8|723752.8|725678.5|723678.5|19
1623947630000|2021-06-17 16:33:50|725684.1|723684.1|725695.1|723695.1|725712.5|723712.5|725684.1|723684.1|25
1623947640000|2021-06-17 16:34:00|725687.4|723687.4|725614.5|723614.5|725723.5|723723.5|725614.5|723614.5|26
1623947650000|2021-06-17 16:34:10|725609.5|723609.5|725489.8|723489.8|725609.5|723609.5|725486.7|723486.7|27
1623947660000|2021-06-17 16:34:20|725490.9|723490.9|725465.5|723465.5|725500.5|723500.5|725463.8|723463.8|23
1623947670000|2021-06-17 16:34:30|725465|723465|725300.9|723300.9|725465.7|723465.7|725300.9|723300.9|19
1623947680000|2021-06-17 16:34:40|725306.1|723306.1|725190.8|723190.8|725313.4|723313.4|725155.7|723155.7|26
1623947690000|2021-06-17 16:34:50|725178.9|723178.9|725243.1|723243.1|725280|723280|725167.7|723167.7|26
1623947700000|2021-06-17 16:35:00|725243.4|723243.4|725250.9|723250.9|725254.7|723254.7|725240.8|723240.8|17
1623947710000|2021-06-17 16:35:10|725251.3|723251.3|725291|723291|725291.9|723291.9|725241.4|723241.4|25
1623947720000|2021-06-17 16:35:20|725289.6|723289.6|725219.6|723219.6|725289.6|723289.6|725216.6|723216.6|23
1623947730000|2021-06-17 16:35:30|725222.9|723222.9|725157.1|723157.1|725222.9|723222.9|725155.8|723155.8|26
1623947740000|2021-06-17 16:35:40|725155.2|723155.2|725139.7|723139.7|725186.3|723186.3|725139.7|723139.7|24
1623947750000|2021-06-17 16:35:50|725140.2|723140.2|725145.4|723145.4|725167.9|723167.9|725140.2|723140.2|22
1623947760000|2021-06-17 16:36:00|725136.5|723136.5|725165|723165|725165|723165|725136.5|723136.5|24
1623947770000|2021-06-17 16:36:10|725159.2|723159.2|725154.3|723154.3|725180.2|723180.2|725152.7|723152.7|21
1623947780000|2021-06-17 16:36:20|725156.8|723156.8|725151.6|723151.6|725182.6|723182.6|725143.9|723143.9|23
1623947790000|2021-06-17 16:36:30|725148.9|723148.9|725061.9|723061.9|725152.6|723152.6|725061.9|723061.9|24
1623947800000|2021-06-17 16:36:40|725061.4|723061.4|725071.3|723071.3|725071.5|723071.5|725052.3|723052.3|21
1623947810000|2021-06-17 16:36:50|725075.9|723075.9|725079.5|723079.5|725091.6|723091.6|725074.7|723074.7|20
1623947820000|2021-06-17 16:37:00|725083.5|723083.5|725053.6|723053.6|725100|723100|725023|723023|19
1623947830000|2021-06-17 16:37:10|725057|723057|725026.4|723026.4|725060|723060|725023.1|723023.1|21
1623947840000|2021-06-17 16:37:20|725028.5|723028.5|725028.8|723028.8|725028.8|723028.8|725015.2|723015.2|14
1623947850000|2021-06-17 16:37:30|725030|723030|724776.9|722776.9|725057|723057|724776.9|722776.9|23
1623947860000|2021-06-17 16:37:40|724790.3|722790.3|724840.9|722840.9|724840.9|722840.9|724790.3|722790.3|25
1623947870000|2021-06-17 16:37:50|724834.1|722834.1|724861.6|722861.6|724861.6|722861.6|724818.3|722818.3|24
1623947880000|2021-06-17 16:38:00|724859.2|722859.2|724879.5|722879.5|724896.3|722896.3|724859.2|722859.2|23
1623947890000|2021-06-17 16:38:10|724878.5|722878.5|724732.4|722732.4|724881|722881|724727.9|722727.9|24
1623947900000|2021-06-17 16:38:20|724733.4|722733.4|724832.9|722832.9|724832.9|722832.9|724731.3|722731.3|27
1623947910000|2021-06-17 16:38:30|724827.6|722827.6|724768.3|722768.3|724827.6|722827.6|724761.8|722761.8|26
1623947920000|2021-06-17 16:38:40|724767.8|722767.8|724745.5|722745.5|724812.7|722812.7|724745.5|722745.5|25
1623947930000|2021-06-17 16:38:50|724750.9|722750.9|724752.1|722752.1|724755.4|722755.4|724735|722735|16
1623947940000|2021-06-17 16:39:00|724754.6|722754.6|724185.2|723185.2|724754.6|723185.2|724185.2|722745.1|18
1623947950000|2021-06-17 16:39:10|724658.1|722658.1|724774.1|722774.1|724774.1|722774.1|724658.1|722658.1|22
1623947960000|2021-06-17 16:39:20|724777|722777|724861.4|722861.4|724862.6|722862.6|724777|722777|23
1623947970000|2021-06-17 16:39:30|724859.3|722859.3|724860.4|722860.4|724863.3|722863.3|724844.7|722844.7|22
1623947980000|2021-06-17 16:39:40|724874.6|722874.6|724915|722915|724916.7|722916.7|724874.6|722874.6|25
1623947990000|2021-06-17 16:39:50|724916|722916|724974.9|722974.9|724981|722981|724907.8|722907.8|22
1623948000000|2021-06-17 16:40:00|724974.8|722974.8|725049.5|723049.5|725052.2|723052.2|724971.6|722971.6|24
1623948010000|2021-06-17 16:40:10|725051.5|723051.5|725106.3|723106.3|725106.3|723106.3|725045.1|723045.1|27
1623948020000|2021-06-17 16:40:20|725102.1|723102.1|725097.6|723097.6|725104.7|723104.7|725096.7|723096.7|16
1623948030000|2021-06-17 16:40:30|725108.6|723108.6|725045.6|723045.6|725114.4|723114.4|725042.3|723042.3|26
1623948040000|2021-06-17 16:40:40|725045.9|723045.9|725101.6|723101.6|725109.5|723109.5|725045.9|723045.9|23
1623948050000|2021-06-17 16:40:50|725103.4|723103.4|725159.1|723159.1|725159.1|723159.1|725093.2|723093.2|23
1623948060000|2021-06-17 16:41:00|725161.3|723161.3|725083.1|723083.1|725162.4|723162.4|725055.4|723055.4|26
1623948070000|2021-06-17 16:41:10|725083.4|723083.4|725072.3|723072.3|725104.3|723104.3|725071.7|723071.7|23
1623948080000|2021-06-17 16:41:20|725057|723057|725063.7|723063.7|725097.2|723097.2|725054|723054|24
1623948090000|2021-06-17 16:41:30|725066.5|723066.5|725043.2|723043.2|725069.3|723069.3|724978.7|722978.7|22
1623948100000|2021-06-17 16:41:40|725042.9|723042.9|725068|723068|725077.2|723077.2|725042.9|723042.9|18
1623948110000|2021-06-17 16:41:50|725067.5|723067.5|725057.6|723057.6|725067.5|723067.5|725051.9|723051.9|22
1623948120000|2021-06-17 16:42:00|725057.5|723057.5|725072|723072|725072.7|723072.7|725057.5|723057.5|21
1623948130000|2021-06-17 16:42:10|725069.3|723069.3|725206.3|723206.3|725206.3|723206.3|725069.3|723069.3|21
1623948140000|2021-06-17 16:42:20|725206.9|723206.9|725325.1|723325.1|725328.7|723829.2|724826.7|723206.9|25
1623948150000|2021-06-17 16:42:30|725324|723324|725330.2|723330.2|725330.2|723330.2|725312.4|723312.4|18
1623948160000|2021-06-17 16:42:40|725337.3|723337.3|725331.7|723331.7|725339|723339|725329.8|723329.8|18
1623948170000|2021-06-17 16:42:50|725329.1|723329.1|725366.2|723366.2|725377.3|723377.3|725329.1|723329.1|19
1623948180000|2021-06-17 16:43:00|725359.7|723359.7|725379.6|723379.6|725387.1|723387.1|725358.8|723358.8|21
1623948190000|2021-06-17 16:43:10|725379|723379|725349.1|723349.1|725380.9|723380.9|725349.1|723349.1|24
1623948200000|2021-06-17 16:43:20|725348.9|723348.9|725319.2|723319.2|725350.9|723350.9|725319.2|723319.2|20
1623948210000|2021-06-17 16:43:30|725322.2|723322.2|725348|723348|725359.5|723359.5|725322.2|723322.2|23
1623948220000|2021-06-17 16:43:40|725347.5|723347.5|725351.4|723351.4|725364.3|723364.3|725336.4|723336.4|19
1623948230000|2021-06-17 16:43:50|725346|723346|725332.7|723332.7|725349.7|723349.7|725325.6|723325.6|21
1623948240000|2021-06-17 16:44:00|725334.5|723334.5|725375.3|723375.3|725376.9|723376.9|725332.5|723332.5|25
1623948250000|2021-06-17 16:44:10|725378.9|723378.9|725362.1|723362.1|725378.9|723378.9|725362.1|723362.1|22
1623948260000|2021-06-17 16:44:20|725363.9|723363.9|725400.9|723400.9|725422.5|723422.5|725362.2|723362.2|25
1623948270000|2021-06-17 16:44:30|725400.8|723400.8|725380|723380|725400.8|723400.8|725370.5|723370.5|25
1623948280000|2021-06-17 16:44:40|725380.2|723380.2|725382.8|723382.8|725390.8|723390.8|725380.2|723380.2|19
1623948290000|2021-06-17 16:44:50|725384|723384|725383.3|723383.3|725393.5|723393.5|725377.8|723377.8|19
1623948300000|2021-06-17 16:45:00|725382.6|723382.6|725420.1|723420.1|725422.5|723422.5|725382.6|723382.6|24
1623948310000|2021-06-17 16:45:10|725420.2|723420.2|725381.9|723381.9|725420.2|723420.2|725381.9|723381.9|17
1623948320000|2021-06-17 16:45:20|725381.4|723381.4|725395.3|723395.3|725399.9|723399.9|725341.2|723341.2|23
1623948330000|2021-06-17 16:45:30|725396.8|723396.8|725379.8|723379.8|725402|723402|725376.6|723376.6|22
1623948340000|2021-06-17 16:45:40|725378.6|723378.6|725364.6|723364.6|725378.6|723378.6|725337.1|723337.1|26
1623948350000|2021-06-17 16:45:50|725367.8|723367.8|725346.4|723346.4|725367.8|723367.8|725336.9|723336.9|27
1623948360000|2021-06-17 16:46:00|725349.5|723349.5|725345|723345|725352.7|723352.7|725344.8|723344.8|16
1623948370000|2021-06-17 16:46:10|725347.3|723347.3|725369.8|723369.8|725369.8|723369.8|725334.9|723334.9|19
1623948380000|2021-06-17 16:46:20|725374.2|723374.2|725348.8|723348.8|725383.2|723383.2|725347.2|723347.2|22
1623948390000|2021-06-17 16:46:30|725348.1|723348.1|725349.5|723349.5|725372.7|723372.7|725348.1|723348.1|22
1623948400000|2021-06-17 16:46:40|725348.6|723348.6|725373|723373|725376.7|723376.7|725348.6|723348.6|23
1623948410000|2021-06-17 16:46:50|725372.9|723372.9|725573.5|723573.5|725577.6|723577.6|725372.9|723372.9|19
1623948420000|2021-06-17 16:47:00|725577.6|723577.6|725571.3|723571.3|725581.3|723581.3|725565.9|723565.9|18
1623948430000|2021-06-17 16:47:10|725570.8|723570.8|725555.4|723555.4|725570.8|724043.4|725043.4|723542.5|22
1623948440000|2021-06-17 16:47:20|725553.3|723553.3|725558|723558|725578.1|723578.1|725549.5|723549.5|20
1623948450000|2021-06-17 16:47:30|725545.4|723545.4|725547.5|723547.5|725549.9|723549.9|725535.2|723535.2|18
1623948460000|2021-06-17 16:47:40|725547.2|723547.2|725534.6|723534.6|725547.2|723547.2|725531.4|723531.4|19
1623948470000|2021-06-17 16:47:50|725533.6|723533.6|725555.3|723555.3|725559|723559|725533.5|723533.5|22
1623948480000|2021-06-17 16:48:00|725551.5|723551.5|725576|723576|725576|723576|725551.5|723551.5|20
1623948490000|2021-06-17 16:48:10|725573.9|723573.9|725574.1|723574.1|725577.5|723577.5|725550|723550|19
1623948500000|2021-06-17 16:48:20|725570.7|723570.7|725558.5|723558.5|725577.2|723577.2|725544.4|723544.4|18
1623948510000|2021-06-17 16:48:30|725553|723553|725535.9|723535.9|725553|723553|725535.9|723535.9|20
1623948520000|2021-06-17 16:48:40|725536.1|723536.1|725538.2|723538.2|725543.3|723543.3|725533.2|723533.2|16
1623948530000|2021-06-17 16:48:50|725533.3|723533.3|724998.8|723998.8|725535.4|723999|724991.7|723496.7|20
1623948540000|2021-06-17 16:49:00|724999.6|723999.6|724994.1|723994.1|725002.9|724002.9|724993.8|723993.8|17
1623948550000|2021-06-17 16:49:10|724996.1|723996.1|725520.6|723520.6|725531.4|724009.6|724996.1|723520.6|17
1623948560000|2021-06-17 16:49:20|725519|723519|725513.5|723513.5|725521.8|723521.8|725508.7|723508.7|18
1623948570000|2021-06-17 16:49:30|725511.8|723511.8|725067.5|724067.5|725515|724067.5|725035.4|723506|22
1623948580000|2021-06-17 16:49:40|725071.1|724071.1|725581|723581|725581|724071.1|725071.1|723549|22
1623948590000|2021-06-17 16:49:50|725581.1|723581.1|725582|723582|725583.5|723583.5|725581|723581|14
1623948600000|2021-06-17 16:50:00|725581.4|723581.4|725621.3|723621.3|725621.9|723621.9|725571.1|723571.1|17
1623948610000|2021-06-17 16:50:10|725622.3|723622.3|725612|723612|725623|723623|725607.2|723607.2|16
1623948620000|2021-06-17 16:50:20|725611.7|723611.7|725203.5|724203.5|725620.2|724205.6|725170.5|723611.7|19
1623948630000|2021-06-17 16:50:30|725200.8|724200.8|725207.1|724207.1|725209.5|724209.5|725191.7|724191.7|13
1623948640000|2021-06-17 16:50:40|725208.3|724208.3|725785|723785|725793.4|724252.2|725202.3|723778.1|22
1623948650000|2021-06-17 16:50:50|725784.7|723784.7|725757.3|723757.3|725784.7|723784.7|725718.9|723718.9|17
1623948660000|2021-06-17 16:51:00|725763.6|723763.6|725751.1|723751.1|725764.9|723764.9|725736.3|723736.3|21
1623948670000|2021-06-17 16:51:10|725746.7|723746.7|725752|723752|725754.7|723754.7|725745.8|723745.8|20
1623948680000|2021-06-17 16:51:20|725756.1|723756.1|725813.7|723813.7|725813.7|723813.7|725736.5|723736.5|19
1623948690000|2021-06-17 16:51:30|725800.7|723800.7|725814|723814|725816.2|723816.2|725800.3|723800.3|19
1623948700000|2021-06-17 16:51:40|725836.5|723836.5|725842|723842|725861.3|723861.3|725836.4|723836.4|21
1623948710000|2021-06-17 16:51:50|725845|723845|725838|723838|725845|723845|725827.1|723827.1|20
1623948720000|2021-06-17 16:52:00|725835.3|723835.3|725835.1|723835.1|725844.6|723844.6|725832.8|723832.8|21
1623948730000|2021-06-17 16:52:10|725837.1|723837.1|725837|723837|725838.5|723838.5|725833.5|723833.5|15
1623948740000|2021-06-17 16:52:20|725825.4|723825.4|725303.6|724303.6|725837|724303.6|725259.7|723791.9|18
1623948750000|2021-06-17 16:52:30|725299.9|724299.9|725291.5|724291.5|725312.2|724312.2|725276.5|724276.5|22
1623948760000|2021-06-17 16:52:40|725287.3|724287.3|725300.9|724300.9|725304.2|724304.2|725287.3|724287.3|14
1623948770000|2021-06-17 16:52:50|725300.5|724300.5|725324.5|724324.5|725324.5|724324.5|725255.3|724255.3|18
1623948780000|2021-06-17 16:53:00|725316.3|724316.3|725315.1|724315.1|725322.7|724322.7|725312.8|724312.8|15
1623948790000|2021-06-17 16:53:10|725308.5|724308.5|725302.9|724302.9|725312.8|724312.8|725299|724299|18
1623948800000|2021-06-17 16:53:20|725303.1|724303.1|725285.9|724285.9|725303.8|724303.8|725277.6|724277.6|19
1623948810000|2021-06-17 16:53:30|725280.9|724280.9|725298.2|724298.2|725801|724310.2|725253.1|723794.5|21
1623948820000|2021-06-17 16:53:40|725312.5|724312.5|725302|724302|725312.5|724312.5|725298|724298|15
1623948830000|2021-06-17 16:53:50|725290|724290|725309.7|724309.7|725310.7|724310.7|725290|724290|17
1623948840000|2021-06-17 16:54:00|725309.9|724309.9|725298.4|724298.4|725309.9|724309.9|725296.6|724296.6|16
1623948850000|2021-06-17 16:54:10|725297.8|724297.8|725299.3|724299.3|725302.7|724302.7|725297.7|724297.7|14
1623948860000|2021-06-17 16:54:20|725298.9|724298.9|725302.2|724302.2|725302.3|724302.3|725297.4|724297.4|4
1623948870000|2021-06-17 16:54:30|725303|724303|725302.3|724302.3|725307.3|724307.3|725298.5|724298.5|12
1623948880000|2021-06-17 16:54:40|725306.2|724306.2|725312.3|724312.3|725312.3|724312.3|725298.2|724298.2|10
1623948890000|2021-06-17 16:54:50|725314|724314|725306.8|724306.8|725314|724314|725306.3|724306.3|9
1623948900000|2021-06-17 16:55:00|725308.5|724308.5|725338.6|724338.6|725347.2|724347.2|725307.5|724307.5|18
1623948910000|2021-06-17 16:55:10|725338|724338|725299.9|724299.9|725338|724338|725297.2|724297.2|17
1623948920000|2021-06-17 16:55:20|725299|724299|725339.5|724339.5|725339.5|724339.5|725292.1|724292.1|20
1623948930000|2021-06-17 16:55:30|725341|724341|725323.9|724323.9|725342.5|724342.5|725323.9|724323.9|20
1623948940000|2021-06-17 16:55:40|725329.1|724329.1|725820.1|723820.1|725820.1|724329.1|725290|723817|20
1623948950000|2021-06-17 16:55:50|725820.6|723820.6|725297.8|724297.8|725820.7|724305.7|725285.7|723820.6|21
1623948960000|2021-06-17 16:56:00|725298.1|724298.1|725302.2|724302.2|725304.4|724304.4|725294.5|724294.5|17
1623948970000|2021-06-17 16:56:10|725300.5|724300.5|725296.7|724296.7|725302.7|724302.7|725296.7|724296.7|10
1623948980000|2021-06-17 16:56:20|725300.6|724300.6|725319.2|724319.2|725319.4|724319.4|725294.4|724294.4|16
1623948990000|2021-06-17 16:56:30|725298.9|724298.9|725295|724295|725299.9|724299.9|725285.2|724285.2|17
1623949000000|2021-06-17 16:56:40|725296.1|724296.1|725294.1|724294.1|725297.8|724297.8|725292.3|724292.3|18
1623949010000|2021-06-17 16:56:50|725295.2|724295.2|725277.5|724277.5|725296.2|724296.2|725257.6|724257.6|17
1623949020000|2021-06-17 16:57:00|725285.3|724285.3|725313.4|724313.4|725313.4|724313.4|725281.7|724281.7|20
1623949030000|2021-06-17 16:57:10|725314.6|724314.6|725306.2|724306.2|725817.2|724318.8|725304.2|723802.2|21
1623949040000|2021-06-17 16:57:20|725310.1|724310.1|725317.3|724317.3|725317.3|724317.3|725307.7|724307.7|16
1623949050000|2021-06-17 16:57:30|725318.8|724318.8|725324.8|724324.8|725327.3|724327.3|725317.9|724317.9|15
1623949060000|2021-06-17 16:57:40|725320.2|724320.2|725324.1|724324.1|725324.7|724324.7|725319.1|724319.1|13
1623949070000|2021-06-17 16:57:50|725323.6|724323.6|725301.2|724301.2|725324.4|724324.4|725294.6|724294.6|11
1623949080000|2021-06-17 16:58:00|725286.6|724286.6|725278.4|724278.4|725295.1|724295.1|725255.5|724255.5|16
1623949090000|2021-06-17 16:58:10|725281.3|724281.3|725301.1|724301.1|725301.7|724301.7|725274|724274|11
1623949100000|2021-06-17 16:58:20|725296|724296|725275.7|724275.7|725296|724296|725267.8|724267.8|17
1623949110000|2021-06-17 16:58:30|725274.4|724274.4|725254.8|724254.8|725285.3|724285.3|725241.2|724241.2|17
1623949120000|2021-06-17 16:58:40|725286.5|724286.5|725280.8|724280.8|725290.9|724290.9|725269.5|724269.5|18
1623949130000|2021-06-17 16:58:50|725294.5|724294.5|725277.5|724277.5|725764.1|724294.5|725265.6|723752|18
1623996060000|2021-06-18 06:01:00|725968.7|723968.7|725974.8|723974.8|725975.7|723975.7|725965.7|723965.7|14
1623996070000|2021-06-18 06:01:10|725972.3|723972.3|725978|723978|725991.9|723991.9|725796.3|723796.3|14
1623996080000|2021-06-18 06:01:20|725981.2|723981.2|725969.7|723969.7|725981.2|723981.2|725960.3|723960.3|12
1623996090000|2021-06-18 06:01:30|725972.6|723972.6|725962.1|723962.1|725972.7|723972.7|725962.1|723962.1|11
1623996100000|2021-06-18 06:01:40|725959.8|723959.8|725963.4|723963.4|725963.4|723963.4|725955.6|723955.6|8
1623996110000|2021-06-18 06:01:50|725965.3|723965.3|725933.9|723933.9|725965.3|723965.3|725929.9|723929.9|13
1623996120000|2021-06-18 06:02:00|725947.8|723947.8|725950.5|723950.5|725974.5|723974.5|725938.5|723938.5|21
1623996130000|2021-06-18 06:02:10|725951.5|723951.5|726019.7|724019.7|726058.9|724058.9|725941.6|723941.6|14
1623996140000|2021-06-18 06:02:20|726032.1|724032.1|726045.3|724045.3|726047.3|724047.3|726020.4|724020.4|19
1623996150000|2021-06-18 06:02:30|726048.1|724048.1|726042.8|724042.8|726052.7|724052.7|726042.8|724042.8|17
1623996160000|2021-06-18 06:02:40|726041.5|724041.5|726032.5|724032.5|726070.3|724070.3|726025.7|724025.7|20
1623996170000|2021-06-18 06:02:50|726017.4|724017.4|726059.5|724059.5|726082.6|724082.6|725980.3|723980.3|14
1623996180000|2021-06-18 06:03:00|726031.6|724031.6|726008.7|724008.7|726055.8|724055.8|726008.7|724008.7|10
1623996190000|2021-06-18 06:03:10|726012|724012|726038.5|724038.5|726038.5|724038.5|725997.2|723997.2|5
1623996200000|2021-06-18 06:03:20|726015.6|724015.6|726040|724040|726050.7|724050.7|726015.6|724015.6|14
1623996210000|2021-06-18 06:03:30|726034.4|724034.4|726046.9|724046.9|726059.3|724059.3|726007.7|724007.7|14
1623996220000|2021-06-18 06:03:40|726049.2|724049.2|726052.1|724052.1|726069.9|724069.9|725995.6|723995.6|9
1623996230000|2021-06-18 06:03:50|726068.9|724068.9|726045.2|724045.2|726079.5|724079.5|726033.8|724033.8|16
1623996240000|2021-06-18 06:04:00|726042|724042|726039.8|724039.8|726049.5|724049.5|726025.4|724025.4|15
1623996250000|2021-06-18 06:04:10|726023.6|724023.6|725995.3|723995.3|726023.6|724023.6|725984.7|723984.7|20
1623996260000|2021-06-18 06:04:20|725988.7|723988.7|725990.7|723990.7|726066.4|724066.4|725963.4|723963.4|21
1623996270000|2021-06-18 06:04:30|725988.4|723988.4|726035|724035|726051.8|724051.8|725969.4|723969.4|21
1623996280000|2021-06-18 06:04:40|725990.3|723990.3|725962.7|723962.7|726000|724000|725956.7|723956.7|17
1623996290000|2021-06-18 06:04:50|725916|723916|725935.3|723935.3|725970.5|723970.5|725883|723883|26
1623996300000|2021-06-18 06:05:00|725936.1|723936.1|725863.6|723863.6|725936.1|723936.1|725814.5|723814.5|26
1623996310000|2021-06-18 06:05:10|725831.8|723831.8|725902|723902|725902|723902|725831.8|723831.8|23
1623996320000|2021-06-18 06:05:20|725902.2|723902.2|725908.9|723908.9|725917|723917|725884.2|723884.2|16
1623996330000|2021-06-18 06:05:30|725903.2|723903.2|725905.6|723905.6|725906.1|723906.1|725887.4|723887.4|16
1623996340000|2021-06-18 06:05:40|725904.9|723904.9|725899.1|723899.1|725904.9|723904.9|725890.8|723890.8|18
1623996350000|2021-06-18 06:05:50|725896.9|723896.9|725870.7|723870.7|725899.6|723899.6|725865.6|723865.6|16
1623996360000|2021-06-18 06:06:00|725876.4|723876.4|725952.1|723952.1|725977|723977|725874.4|723874.4|23
1623996370000|2021-06-18 06:06:10|725958.8|723958.8|725903.4|723903.4|725968.1|723968.1|725903.4|723903.4|23
1623996380000|2021-06-18 06:06:20|725892.6|723892.6|725924.5|723924.5|725944.4|723944.4|725892.6|723892.6|19
1623996390000|2021-06-18 06:06:30|725912.6|723912.6|725922.7|723922.7|725940.2|723940.2|725864|723864|17
1623996400000|2021-06-18 06:06:40|725928.2|723928.2|725890.7|723890.7|725940.5|723940.5|725888.5|723888.5|22
1623996410000|2021-06-18 06:06:50|725889.3|723889.3|725944.5|723944.5|725950.7|723950.7|725889.3|723889.3|15
1623996420000|2021-06-18 06:07:00|725943.1|723943.1|725930.2|723930.2|725943.1|723943.1|725919.3|723919.3|13
1623996430000|2021-06-18 06:07:10|725925.9|723925.9|725948.2|723948.2|725977.3|723977.3|725883.8|723883.8|18
1623996440000|2021-06-18 06:07:20|725953|723953|725957.9|723957.9|725962.4|723962.4|725903.7|723903.7|14
1623996450000|2021-06-18 06:07:30|725897.2|723897.2|726010.5|724010.5|726025.7|724025.7|725897.2|723897.2|16
1623996460000|2021-06-18 06:07:40|726026.6|724026.6|726017.7|724017.7|726046.5|724046.5|725980.9|723980.9|17
1623996470000|2021-06-18 06:07:50|726014.8|724014.8|726032.2|724032.2|726047|724047|725976.2|723976.2|15
1623996480000|2021-06-18 06:08:00|726034.3|724034.3|725986.4|723986.4|726035.7|724035.7|725986.4|723986.4|21
1623996490000|2021-06-18 06:08:10|725991.9|723991.9|725899.3|723899.3|725992.6|723992.6|725832.4|723832.4|23
1623996500000|2021-06-18 06:08:20|725920.9|723920.9|725869.6|723869.6|725920.9|723920.9|725869.6|723869.6|20
1623996510000|2021-06-18 06:08:30|725862.4|723862.4|725859|723859|725935.2|723935.2|725782.2|723782.2|23
1623996520000|2021-06-18 06:08:40|725860.3|723860.3|725883.3|723883.3|725891.5|723891.5|725829.9|723829.9|22
1623996530000|2021-06-18 06:08:50|725879.3|723879.3|725847.8|723847.8|725893.2|723893.2|725826.8|723826.8|19
1623996540000|2021-06-18 06:09:00|725843.9|723843.9|725830.9|723830.9|725879.3|723879.3|725802|723802|26
1623996550000|2021-06-18 06:09:10|725849.1|723849.1|725831.5|723831.5|725913.8|723913.8|725821.9|723821.9|28
1623996560000|2021-06-18 06:09:20|725823.7|723823.7|725711.2|723711.2|725859.3|723859.3|725710.1|723710.1|22
1623996570000|2021-06-18 06:09:30|725697.3|723697.3|725681.7|723681.7|725735.2|723735.2|725669.5|723669.5|26
1623996580000|2021-06-18 06:09:40|725683|723683|725755.7|723755.7|725790|723790|725680.9|723680.9|28
1623996590000|2021-06-18 06:09:50|725751.7|723751.7|725689.8|723689.8|725773.3|723773.3|725674.5|723674.5|23
1623996600000|2021-06-18 06:10:00|725689.5|723689.5|725695.6|723695.6|725704.1|723704.1|725622.9|723622.9|21
1623996610000|2021-06-18 06:10:10|725693|723693|725681.3|723681.3|725695.7|723695.7|725678.9|723678.9|18
1623996620000|2021-06-18 06:10:20|725675.9|723675.9|725671.9|723671.9|725677.8|723677.8|725670|723670|20
1623996630000|2021-06-18 06:10:30|725674.5|723674.5|725660.7|723660.7|725682.1|723682.1|725632.4|723632.4|21
1623996640000|2021-06-18 06:10:40|725625.4|723625.4|725696.3|723696.3|725696.3|723696.3|725608.7|723608.7|27
1623996650000|2021-06-18 06:10:50|725678.7|723678.7|725634|723634|725693.4|723693.4|725603.7|723603.7|25
1623996660000|2021-06-18 06:11:00|725676.7|723676.7|725622.8|723622.8|725676.7|723676.7|725608.4|723608.4|24
1623996670000|2021-06-18 06:11:10|725613.3|723613.3|725666.7|723666.7|725673|723673|725613.3|723613.3|14
1623996680000|2021-06-18 06:11:20|725670.7|723670.7|725665.8|723665.8|725676|723676|725661.7|723661.7|17
1623996690000|2021-06-18 06:11:30|725694.3|723694.3|725708.2|723708.2|725719.5|723719.5|725693.3|723693.3|26
1623996700000|2021-06-18 06:11:40|725707|723707|725732.1|723732.1|725740.9|723740.9|725700|723700|21
1623996710000|2021-06-18 06:11:50|725702.3|723702.3|725693.4|723693.4|725706.2|723706.2|725664.3|723664.3|20
1623996720000|2021-06-18 06:12:00|725693.7|723693.7|725634.3|723634.3|725693.7|723693.7|725600.9|723600.9|20
1623996730000|2021-06-18 06:12:10|725636.2|723636.2|725621.8|723621.8|725653.4|723653.4|725600.7|723600.7|27
1623996740000|2021-06-18 06:12:20|725623.3|723623.3|725620.3|723620.3|725630.4|723630.4|725614.6|723614.6|20
1623996750000|2021-06-18 06:12:30|725618.3|723618.3|725642.5|723642.5|725660.1|723660.1|725595.5|723595.5|27
1623996760000|2021-06-18 06:12:40|725642.6|723642.6|725656.4|723656.4|725661.4|723661.4|725604.8|723604.8|22
1623996770000|2021-06-18 06:12:50|725659.2|723659.2|725619.1|723619.1|725659.2|723659.2|725614.2|723614.2|18
1623996780000|2021-06-18 06:13:00|725619.9|723619.9|725621.2|723621.2|725639.7|723639.7|725618.4|723618.4|21
1623996790000|2021-06-18 06:13:10|725620.7|723620.7|725613.4|723613.4|725652.7|723652.7|725613.4|723613.4|19
1623996800000|2021-06-18 06:13:20|725726.7|723726.7|725523.4|723523.4|725726.7|723726.7|725507.5|723507.5|26
1623996810000|2021-06-18 06:13:30|725523|723523|725533.9|723533.9|725542.9|723542.9|725504.1|723504.1|23
1623996820000|2021-06-18 06:13:40|725535|723535|725522.4|723522.4|725539.7|723539.7|725510.6|723510.6|15
1623996830000|2021-06-18 06:13:50|725524.1|723524.1|725443.6|723443.6|725532.5|723532.5|725443.6|723443.6|23
1623996840000|2021-06-18 06:14:00|725458.7|723458.7|725447.9|723447.9|725479.6|723479.6|725447.9|723447.9|22
1623996850000|2021-06-18 06:14:10|725449.5|723449.5|725292.5|723292.5|725458.3|723458.3|725292.5|723292.5|26
1623996860000|2021-06-18 06:14:20|725339.6|723339.6|725381.7|723381.7|725396.2|723396.2|725325.8|723325.8|25
1623996870000|2021-06-18 06:14:30|725380.1|723380.1|725381.4|723381.4|725387.6|723387.6|725358.4|723358.4|21
1623996880000|2021-06-18 06:14:40|725388.6|723388.6|725365.2|723365.2|725389.8|723389.8|725356.4|723356.4|21
1623996890000|2021-06-18 06:14:50|725365|723365|725388|723388|725392.1|723392.1|725362.1|723362.1|24
1623996900000|2021-06-18 06:15:00|725391.1|723391.1|725450.3|723450.3|725450.3|723450.3|725382.2|723382.2|20
1623996910000|2021-06-18 06:15:10|725460.3|723460.3|725522.7|723522.7|725522.7|723522.7|725456.3|723456.3|25
1623996920000|2021-06-18 06:15:20|725519.4|723519.4|725559.6|723559.6|725559.6|723559.6|725450.1|723450.1|23
1623996930000|2021-06-18 06:15:30|725559.7|723559.7|725577.3|723577.3|725596.5|723596.5|725528.7|723528.7|22
1623996940000|2021-06-18 06:15:40|725586.2|723586.2|725572.6|723572.6|725630|723630|725561.3|723561.3|17
1623996950000|2021-06-18 06:15:50|725559.3|723559.3|725572.1|723572.1|725586.2|723586.2|725554.4|723554.4|20
1623996960000|2021-06-18 06:16:00|725565.1|723565.1|725571.4|723571.4|725587.7|723587.7|725561.8|723561.8|23
1623996970000|2021-06-18 06:16:10|725597|723597|725571|723571|725597|723597|725567.4|723567.4|21
1623996980000|2021-06-18 06:16:20|725569.1|723569.1|725571.6|723571.6|725588|723588|725563.8|723563.8|18
1623996990000|2021-06-18 06:16:30|725575.8|723575.8|725546.7|723546.7|725575.8|723575.8|725532.3|723532.3|20
1623997000000|2021-06-18 06:16:40|725551.5|723551.5|725540.1|723540.1|725551.5|723551.5|725540|723540|18
1623997010000|2021-06-18 06:16:50|725541.5|723541.5|725545.6|723545.6|725560.4|723560.4|725531.9|723531.9|18
1623997020000|2021-06-18 06:17:00|725550.5|723550.5|725540.2|723540.2|725556.5|723556.5|725535.1|723535.1|20
1623997030000|2021-06-18 06:17:10|725540.8|723540.8|725588.5|723588.5|725592.1|723592.1|725540.8|723540.8|20
1623997040000|2021-06-18 06:17:20|725594.6|723594.6|725590.2|723590.2|725594.6|723594.6|725529.5|723529.5|18
1623997050000|2021-06-18 06:17:30|725590.8|723590.8|725587.5|723587.5|725598.6|723598.6|725586.7|723586.7|15
1623997060000|2021-06-18 06:17:40|725587.2|723587.2|725564.9|723564.9|725599|723599|725557.3|723557.3|19
1623997070000|2021-06-18 06:17:50|725565.9|723565.9|725414.4|723414.4|725575.6|723575.6|725394.6|723394.6|18
1623997080000|2021-06-18 06:18:00|725428.9|723428.9|725374.2|723374.2|725428.9|723428.9|725374.2|723374.2|27
1623997090000|2021-06-18 06:18:10|725370.7|723370.7|725411.1|723411.1|725411.3|723411.3|725361.3|723361.3|24
1623997100000|2021-06-18 06:18:20|725401.6|723401.6|725407.5|723407.5|725415.3|723415.3|725401.6|723401.6|21
1623997110000|2021-06-18 06:18:30|725408.7|723408.7|725407.3|723407.3|725409|723409|725401.6|723401.6|18
1623997120000|2021-06-18 06:18:40|725405.6|723405.6|725417.5|723417.5|725422.3|723422.3|725373.4|723373.4|20
1623997130000|2021-06-18 06:18:50|725431.2|723431.2|725348.4|723348.4|725431.2|723431.2|725342.9|723342.9|14
1623997140000|2021-06-18 06:19:00|725348.7|723348.7|725348.4|723348.4|725348.7|723348.7|725334.7|723334.7|7
1623997150000|2021-06-18 06:19:10|725348.7|723348.7|725269.1|723269.1|725348.7|723348.7|725251.6|723251.6|14
1623997160000|2021-06-18 06:19:20|725235.2|723235.2|725123.1|723123.1|725274.6|723274.6|725123.1|723123.1|25
1623997170000|2021-06-18 06:19:30|725137.6|723137.6|725128|723128|725141.5|723141.5|725013.9|723013.9|23
1623997180000|2021-06-18 06:19:40|725115.3|723115.3|724844|722844|725121.5|723121.5|724844|722844|13
1623997190000|2021-06-18 06:19:50|724863.5|722863.5|724789|722789|724881|722881|724789|722789|28
1623997200000|2021-06-18 06:20:00|724767.3|722767.3|724765.1|722765.1|724774.6|722774.6|724726.6|722726.6|26
1623997210000|2021-06-18 06:20:10|724766.2|722766.2|724765.3|722765.3|724784.6|722784.6|724747.3|722747.3|25
1623997220000|2021-06-18 06:20:20|724752.6|722752.6|724764.7|722764.7|724796.9|722796.9|724752.6|722752.6|29
1623997230000|2021-06-18 06:20:30|724773.4|722773.4|724779|722779|724814.6|722814.6|724741.9|722741.9|27
1623997240000|2021-06-18 06:20:40|724845.7|722845.7|724840.8|722840.8|724878.7|722878.7|724819.3|722819.3|27
1623997250000|2021-06-18 06:20:50|724847.9|722847.9|724832.5|722832.5|724849.1|722849.1|724821.9|722821.9|26
1623997260000|2021-06-18 06:21:00|724842.4|722842.4|724833.6|722833.6|724886.4|722886.4|724829.6|722829.6|27
1623997270000|2021-06-18 06:21:10|724862|722862|724885.9|722885.9|724919.6|722919.6|724852.3|722852.3|26
1623997280000|2021-06-18 06:21:20|724913.5|722913.5|724888.3|722888.3|724922.9|722922.9|724820.3|722820.3|25
1623997290000|2021-06-18 06:21:30|724878.2|722878.2|724841.6|722841.6|724881.3|722881.3|724826.6|722826.6|11
1623997300000|2021-06-18 06:21:40|724827.5|722827.5|724918|722918|724926.6|722926.6|724827.5|722827.5|20
1623997310000|2021-06-18 06:21:50|724923.6|722923.6|724922.9|722922.9|724964.1|722964.1|724856.4|722856.4|22
1623997320000|2021-06-18 06:22:00|724911.3|722911.3|724965|722965|724966.5|722966.5|724910.3|722910.3|18
1623997330000|2021-06-18 06:22:10|724964.6|722964.6|724961.7|722961.7|724966.4|722966.4|724951.6|722951.6|18
1623997340000|2021-06-18 06:22:20|724961.6|722961.6|724972.7|722972.7|724973.1|722973.1|724961.6|722961.6|12
1623997350000|2021-06-18 06:22:30|724972.2|722972.2|724970.8|722970.8|724973.2|722973.2|724964.5|722964.5|13
1623997360000|2021-06-18 06:22:40|724971.2|722971.2|724932.3|722932.3|724971.2|722971.2|724927.3|722927.3|18
1623997370000|2021-06-18 06:22:50|724930.4|722930.4|724931.3|722931.3|724931.3|722931.3|724915.3|722915.3|20
1623997380000|2021-06-18 06:23:00|724933.6|722933.6|724936.4|722936.4|724937.1|722937.1|724929.5|722929.5|19
1623997390000|2021-06-18 06:23:10|724936.6|722936.6|724953.5|722953.5|724953.9|722953.9|724936.6|722936.6|13
1623997400000|2021-06-18 06:23:20|724953|722953|724941.1|722941.1|724953.8|722953.8|724934.3|722934.3|14
1623997410000|2021-06-18 06:23:30|724941.9|722941.9|724929.4|722929.4|724941.9|722941.9|724927.6|722927.6|20
1623997420000|2021-06-18 06:23:40|724929|722929|724927.7|722927.7|724937.6|722937.6|724924.6|722924.6|19
1623997430000|2021-06-18 06:23:50|724928|722928|724938.5|722938.5|724940.9|722940.9|724928|722928|15
1623997440000|2021-06-18 06:24:00|724938.6|722938.6|724931.3|722931.3|724949.3|722949.3|724931.3|722931.3|15
1623997450000|2021-06-18 06:24:10|724931.1|722931.1|724945.2|722945.2|724945.2|722945.2|724930.6|722930.6|17
1623997460000|2021-06-18 06:24:20|724945.6|722945.6|724881.5|722881.5|724945.6|722945.6|724881.5|722881.5|13
1623997470000|2021-06-18 06:24:30|724845.8|722845.8|724900.6|722900.6|724903.6|722903.6|724845.8|722845.8|15
1623997480000|2021-06-18 06:24:40|724898|722898|724930.5|722930.5|724930.5|722930.5|724889.7|722889.7|19
1623997490000|2021-06-18 06:24:50|724932.6|722932.6|724942.2|722942.2|724944.8|722944.8|724932.6|722932.6|22
1623997500000|2021-06-18 06:25:00|724940.8|722940.8|724967.5|722967.5|724974.6|722974.6|724923.5|722923.5|24
1623997510000|2021-06-18 06:25:10|724971.2|722971.2|724968.6|722968.6|724980.4|722980.4|724965.3|722965.3|18
1623997520000|2021-06-18 06:25:20|724968.5|722968.5|724967|722967|724968.5|722968.5|724958.1|722958.1|19
1623997530000|2021-06-18 06:25:30|724970.6|722970.6|724975.4|722975.4|724981|722981|724970.6|722970.6|22
1623997540000|2021-06-18 06:25:40|724972.5|722972.5|724965.5|722965.5|724998.8|722998.8|724965.5|722965.5|20
1623997550000|2021-06-18 06:25:50|724972.3|722972.3|724965.8|722965.8|724973.7|722973.7|724965.2|722965.2|16
1623997560000|2021-06-18 06:26:00|724967.6|722967.6|724969.4|722969.4|724970.4|722970.4|724957.1|722957.1|16
1623997570000|2021-06-18 06:26:10|724967.2|722967.2|724981.2|722981.2|724981.2|722981.2|724933.2|722933.2|23
1623997580000|2021-06-18 06:26:20|724980.2|722980.2|724975.2|722975.2|724986.9|722986.9|724963|722963|17
1623997590000|2021-06-18 06:26:30|724975.1|722975.1|724983.8|722983.8|724986.9|722986.9|724975.1|722975.1|21
1623997600000|2021-06-18 06:26:40|724984.2|722984.2|724991|722991|724991|722991|724981.9|722981.9|16
1623997610000|2021-06-18 06:26:50|724991.5|722991.5|724979.4|722979.4|724996.4|722996.4|724977.8|722977.8|22
1623997620000|2021-06-18 06:27:00|724979.9|722979.9|724963.3|722963.3|724981|722981|724957.8|722957.8|16
1623997630000|2021-06-18 06:27:10|724964.1|722964.1|724942.1|722942.1|724966.3|722966.3|724921.3|722921.3|16
1623997640000|2021-06-18 06:27:20|724943.5|722943.5|724926.5|722926.5|724943.5|722943.5|724912.7|722912.7|24
1623997650000|2021-06-18 06:27:30|724929.2|722929.2|724904.7|722904.7|724932.3|722932.3|724904.7|722904.7|18
1623997660000|2021-06-18 06:27:40|724906.5|722906.5|724911.4|722911.4|724912.8|722912.8|724900.4|722900.4|20
1623997670000|2021-06-18 06:27:50|724911|722911|724893.6|722893.6|724913.5|722913.5|724891.9|722891.9|17
1623997680000|2021-06-18 06:28:00|724893.5|722893.5|724828.4|722828.4|724894.2|722894.2|724811.3|722811.3|22
1623997690000|2021-06-18 06:28:10|724817|722817|724819.1|722819.1|724828.3|722828.3|724817|722817|23
1623997700000|2021-06-18 06:28:20|724819.3|722819.3|724790.2|722790.2|724819.3|722819.3|724758.9|722758.9|24
1623997710000|2021-06-18 06:28:30|724778.1|722778.1|724767.2|722767.2|724790.8|722790.8|724754.9|722754.9|24
1623997720000|2021-06-18 06:28:40|724759.6|722759.6|724746.5|722746.5|724773.8|722773.8|724746.5|722746.5|22
1623997730000|2021-06-18 06:28:50|724754.1|722754.1|724788.7|722788.7|724796.2|722796.2|724749.6|722749.6|23
1623997740000|2021-06-18 06:29:00|724787.9|722787.9|724778.3|722778.3|724787.9|722787.9|724773.3|722773.3|22
1623997750000|2021-06-18 06:29:10|724779.1|722779.1|724721|722721|724783.2|722783.2|724691.8|722691.8|27
1623997760000|2021-06-18 06:29:20|724727.8|722727.8|724716.4|722716.4|724728.6|722728.6|724712.4|722712.4|27
1623997770000|2021-06-18 06:29:30|724718.9|722718.9|724706.7|722706.7|724729.4|722729.4|724705.9|722705.9|21
1623997780000|2021-06-18 06:29:40|724707.6|722707.6|724735.5|722735.5|724740.8|722740.8|724707.6|722707.6|18
1623997790000|2021-06-18 06:29:50|724739.9|722739.9|724733.2|722733.2|724751.6|722751.6|724732.5|722732.5|25
1623997800000|2021-06-18 06:30:00|724733.5|722733.5|724697.5|722697.5|724733.5|722733.5|724671.8|722671.8|24
1623997810000|2021-06-18 06:30:10|724684.6|722684.6|724675.6|722675.6|724696.4|722696.4|724675.5|722675.5|21
1623997820000|2021-06-18 06:30:20|724570.9|722570.9|724558.2|722558.2|724570.9|722570.9|724517.8|722517.8|28
1623997830000|2021-06-18 06:30:30|724564.6|722564.6|724586.1|722586.1|724596.8|722596.8|724564.6|722564.6|26
1623997840000|2021-06-18 06:30:40|724587.2|722587.2|724613.4|722613.4|724616.7|722616.7|724582|722582|28
1623997850000|2021-06-18 06:30:50|724615.1|722615.1|724610.2|722610.2|724643.8|722643.8|724586.6|722586.6|24
1623997860000|2021-06-18 06:31:00|724610.3|722610.3|724631.5|722631.5|724638.1|722638.1|724606.9|722606.9|20
1623997870000|2021-06-18 06:31:10|724632|722632|724681.9|722681.9|724698.7|722698.7|724629.6|722629.6|24
1623997880000|2021-06-18 06:31:20|724684.9|722684.9|724800.8|722800.8|724807.3|722807.3|724680.7|722680.7|23
1623997890000|2021-06-18 06:31:30|724799.4|722799.4|724793.7|722793.7|724816.5|722816.5|724783.1|722783.1|24
1623997900000|2021-06-18 06:31:40|724793.3|722793.3|724819.1|722819.1|724843.5|722843.5|724793.3|722793.3|22
1623997910000|2021-06-18 06:31:50|724821.5|722821.5|724816.4|722816.4|724828.6|722828.6|724806.3|722806.3|23
1623997920000|2021-06-18 06:32:00|724817.9|722817.9|724821.2|722821.2|724825.5|722825.5|724816.2|722816.2|14
1623997930000|2021-06-18 06:32:10|724821|722821|724786.3|722786.3|724896.9|722896.9|724751.8|722751.8|22
1623997940000|2021-06-18 06:32:20|724773.1|722773.1|724745.5|722745.5|724773.1|722773.1|724741.3|722741.3|16
1623997950000|2021-06-18 06:32:30|724745.1|722745.1|724694.1|722694.1|724745.1|722745.1|724596.6|722596.6|25
1623997960000|2021-06-18 06:32:40|724694.6|722694.6|724736.8|722736.8|724746.4|722746.4|724694.6|722694.6|24
1623997970000|2021-06-18 06:32:50|724736.3|722736.3|724688.3|722688.3|724748.1|722748.1|724670.8|722670.8|24
1623997980000|2021-06-18 06:33:00|724602.1|722602.1|724601.1|722601.1|724641.4|722641.4|724598.9|722598.9|24
1623997990000|2021-06-18 06:33:10|724651.8|722651.8|724648.1|722648.1|724680.3|722680.3|724625|722625|28
1623998000000|2021-06-18 06:33:20|724641.5|722641.5|724620.9|722620.9|724647|722647|724620.9|722620.9|23
1623998010000|2021-06-18 06:33:30|724609.5|722609.5|724606.4|722606.4|724617.5|722617.5|724596.2|722596.2|21
1623998020000|2021-06-18 06:33:40|724601.7|722601.7|724596.3|722596.3|724606.7|722606.7|724596.3|722596.3|22
1623998030000|2021-06-18 06:33:50|724596.2|722596.2|724650.4|722650.4|724663.7|722663.7|724594.9|722594.9|21
1623998040000|2021-06-18 06:34:00|724647|722647|724651|722651|724651|722651|724635.2|722635.2|15
1623998050000|2021-06-18 06:34:10|724636.1|722636.1|724654.8|722654.8|724663.4|722663.4|724636.1|722636.1|23
1623998060000|2021-06-18 06:34:20|724652.2|722652.2|724654.6|722654.6|724670.2|722670.2|724633.6|722633.6|19
1623998070000|2021-06-18 06:34:30|724654.2|722654.2|724646.2|722646.2|724658.2|722658.2|724639.4|722639.4|19
1623998080000|2021-06-18 06:34:40|724631.8|722631.8|724663.8|722663.8|724665.7|722665.7|724627.2|722627.2|23
1623998090000|2021-06-18 06:34:50|724660.9|722660.9|724628.2|722628.2|724663.4|722663.4|724628.2|722628.2|19
1623998100000|2021-06-18 06:35:00|724628.4|722628.4|724539.8|722539.8|724628.9|723099|724099|722530.9|25
1623998110000|2021-06-18 06:35:10|724540.2|722540.2|724515.9|722515.9|724551.1|722551.1|724496.4|722496.4|28
1623998120000|2021-06-18 06:35:20|724515.8|722515.8|724476.6|722476.6|724533.7|722533.7|724465.5|722465.5|24
1623998130000|2021-06-18 06:35:30|724476.2|722476.2|724476.5|722476.5|724485.8|722485.8|724465.8|722465.8|24
1623998140000|2021-06-18 06:35:40|724477.3|722477.3|724500.3|722500.3|724500.3|722500.3|724476.3|722476.3|17
1623998150000|2021-06-18 06:35:50|724504.6|722504.6|724510.4|722510.4|724514.6|722514.6|724487|722487|22
1623998160000|2021-06-18 06:36:00|724512.4|722512.4|724489.4|722489.4|724514.4|722514.4|724475.3|722475.3|21
1623998170000|2021-06-18 06:36:10|724489.6|722489.6|724489.8|722489.8|724496.3|722496.3|724480.1|722480.1|15
1623998180000|2021-06-18 06:36:20|724489.3|722489.3|724493.4|722493.4|724494.1|722494.1|724483.5|722483.5|18
1623998190000|2021-06-18 06:36:30|724492.5|722492.5|724503.6|722503.6|724504|722504|724473.4|722473.4|16
1623998200000|2021-06-18 06:36:40|724507.8|722507.8|724539.5|722539.5|724568.7|722568.7|724505.8|722505.8|26
1623998210000|2021-06-18 06:36:50|724542.4|722542.4|724539.4|722539.4|724544.5|722544.5|724529.2|722529.2|18
1623998220000|2021-06-18 06:37:00|724540.3|722540.3|724539.5|722539.5|724547|722547|724535.2|722535.2|17
1623998230000|2021-06-18 06:37:10|724538.5|722538.5|724558.6|722558.6|724558.6|722558.6|724538.5|722538.5|24
1623998240000|2021-06-18 06:37:20|724557.4|722557.4|724552.6|722552.6|724561.7|722561.7|724544.8|722544.8|20
1623998250000|2021-06-18 06:37:30|724630.9|722630.9|724609.8|722609.8|724630.9|722630.9|724600.6|722600.6|20
1623998260000|2021-06-18 06:37:40|724610.5|722610.5|724618.8|722618.8|724622.6|722622.6|724608.1|722608.1|18
1623998270000|2021-06-18 06:37:50|724617.7|722617.7|724595|722595|724619.6|722619.6|724587.5|722587.5|13
1623998280000|2021-06-18 06:38:00|724595.3|722595.3|724611.3|722611.3|724616.3|722616.3|724595.2|722595.2|19
1623998290000|2021-06-18 06:38:10|724613.5|722613.5|724623.2|722623.2|724623.2|722623.2|724610.3|722610.3|19
1623998300000|2021-06-18 06:38:20|724623.5|722623.5|724631.9|722631.9|724632|722632|724623.1|722623.1|13
1623998310000|2021-06-18 06:38:30|724632|722632|724648.1|722648.1|724648.1|722648.1|724623|722623|17
1623998320000|2021-06-18 06:38:40|724654.6|722654.6|724635.7|722635.7|724654.6|722654.6|724608.3|722608.3|23
1623998330000|2021-06-18 06:38:50|724627|722627|724592.8|722592.8|724643.8|722643.8|724591.4|722591.4|17
1623998340000|2021-06-18 06:39:00|724587.5|722587.5|724587|722587|724589.9|722589.9|724582.7|722582.7|13
1623998350000|2021-06-18 06:39:10|724589.3|722589.3|724591.8|722591.8|724592.6|722592.6|724586.5|722586.5|16
1623998360000|2021-06-18 06:39:20|724592.8|722592.8|724591.7|722591.7|724596.5|722596.5|724588.8|722588.8|18
1623998370000|2021-06-18 06:39:30|724590.9|722590.9|724596.6|722596.6|724606.9|722606.9|724590.9|722590.9|17
1623998380000|2021-06-18 06:39:40|724596.4|722596.4|724592.1|722592.1|724605.6|722605.6|724589.8|722589.8|14
1623998390000|2021-06-18 06:39:50|724592.3|722592.3|724611.5|722611.5|724626.8|722626.8|724590|722590|16
1623998400000|2021-06-18 06:40:00|724617|722617|724632.9|722632.9|724656.7|722656.7|724611.3|722611.3|23
1623998410000|2021-06-18 06:40:10|724628.7|722628.7|724628.5|722628.5|724630.7|722630.7|724624.6|722624.6|20
1623998420000|2021-06-18 06:40:20|724630.7|722630.7|724645|722645|724659.3|722659.3|724624.3|722624.3|21
1623998430000|2021-06-18 06:40:30|724644|722644|724656.7|722656.7|724664.8|723162.4|724162.4|722643.4|18
1623998440000|2021-06-18 06:40:40|724656.9|722656.9|724673.5|722673.5|724680.5|722680.5|724656.4|722656.4|26
1623998450000|2021-06-18 06:40:50|724671.9|722671.9|724673.3|722673.3|724685.2|722685.2|724670.9|722670.9|27
1623998460000|2021-06-18 06:41:00|724676.3|722676.3|724766.5|722766.5|724786|722786|724676.3|722676.3|29
1623998470000|2021-06-18 06:41:10|724763|722763|724739.3|722739.3|724789.6|722789.6|724733.3|722733.3|28
1623998480000|2021-06-18 06:41:20|724741|722741|724755.1|722755.1|724763.5|722763.5|724731.3|722731.3|26
1623998490000|2021-06-18 06:41:30|724745.4|722745.4|724683.6|722683.6|724761.2|722761.2|724672.6|722672.6|26
1623998500000|2021-06-18 06:41:40|724682.8|722682.8|724681.2|722681.2|724683.3|722683.3|724670.8|722670.8|24
1623998510000|2021-06-18 06:41:50|724681.8|722681.8|724691.3|722691.3|724698.5|722698.5|724678.3|722678.3|21
1623998520000|2021-06-18 06:42:00|724690.4|722690.4|724769|722769|724783.8|722783.8|724688.9|722688.9|26
1623998530000|2021-06-18 06:42:10|724771.5|722771.5|724784.4|722784.4|724796.5|722796.5|724769.4|722769.4|25
1623998540000|2021-06-18 06:42:20|724795|722795|724780.5|722780.5|724795.2|722795.2|724778.2|722778.2|13
1623998550000|2021-06-18 06:42:30|724786|722786|724882.7|722882.7|724893.7|722893.7|724786|722786|16
1623998560000|2021-06-18 06:42:40|724880.3|722880.3|724886.3|722886.3|724900.6|722900.6|724875.4|722875.4|18
1623998570000|2021-06-18 06:42:50|724875.3|722875.3|724898.6|722898.6|724899.1|722899.1|724874.1|722874.1|20
1623998580000|2021-06-18 06:43:00|724882.9|722882.9|724889.9|722889.9|724902.5|722902.5|724882.9|722882.9|15
1623998590000|2021-06-18 06:43:10|724879|722879|724886.4|722886.4|724913.6|722913.6|724879|722879|24
1623998600000|2021-06-18 06:43:20|724885.7|722885.7|724861.1|722861.1|724945.8|722945.8|724829|722829|27
1623998610000|2021-06-18 06:43:30|724870.8|722870.8|724848.2|722848.2|724870.8|722870.8|724842.4|722842.4|21
1623998620000|2021-06-18 06:43:40|724842.7|722842.7|724821.3|722821.3|724852.1|722852.1|724821.3|722821.3|22
1623998630000|2021-06-18 06:43:50|724824.7|722824.7|724887.8|722887.8|724936.1|722936.1|724823.4|722823.4|20
1623998640000|2021-06-18 06:44:00|724886.7|722886.7|724895.4|722895.4|724903.1|722903.1|724886.1|722886.1|19
1623998650000|2021-06-18 06:44:10|724891.8|722891.8|724834.7|722834.7|724892.5|722892.5|724834.5|722834.5|16
1623998660000|2021-06-18 06:44:20|724824.1|722824.1|724849.9|722849.9|724849.9|722849.9|724824.1|722824.1|15
1623998670000|2021-06-18 06:44:30|724849.3|722849.3|724854.5|722854.5|724865.7|722865.7|724849.3|722849.3|24
1623998680000|2021-06-18 06:44:40|724861.8|722861.8|724846.7|722846.7|724863.2|722863.2|724838.5|722838.5|23
1623998690000|2021-06-18 06:44:50|724844.3|722844.3|724874.6|722874.6|724879.9|722879.9|724826.2|722826.2|23
1623998700000|2021-06-18 06:45:00|724876.3|722876.3|724953.2|722953.2|724963.8|722963.8|724874.7|722874.7|18
1623998710000|2021-06-18 06:45:10|724946.6|722946.6|725015.1|723015.1|725106.1|723106.1|724938.9|722938.9|20
1623998720000|2021-06-18 06:45:20|725015.8|723015.8|724983.3|722983.3|725015.8|723015.8|724964|722964|25
1623998730000|2021-06-18 06:45:30|724984.1|722984.1|724949.2|722949.2|724988.8|722988.8|724943.3|722943.3|20
1623998740000|2021-06-18 06:45:40|724923.1|722923.1|724938.9|722938.9|724941.3|722941.3|724911.1|722911.1|24
1623998750000|2021-06-18 06:45:50|724938.4|722938.4|724926.7|722926.7|724938.4|722938.4|724895.3|722895.3|21
1623998760000|2021-06-18 06:46:00|724926.1|722926.1|724760.8|722760.8|724935.7|722935.7|724755.5|722755.5|22
1623998770000|2021-06-18 06:46:10|724761.7|722761.7|724745.4|722745.4|724761.7|722761.7|724742.5|722742.5|22
1623998780000|2021-06-18 06:46:20|724736|722736|724751.1|722751.1|724753.4|722753.4|724736|722736|18
1623998790000|2021-06-18 06:46:30|724741.3|722741.3|724646.9|722646.9|724753.1|722753.1|724646.9|722646.9|16
1623998800000|2021-06-18 06:46:40|724640.5|722640.5|724609.1|722609.1|724648.9|722648.9|724609.1|722609.1|21
1623998810000|2021-06-18 06:46:50|724612|722612|724606.5|722606.5|724618.8|722618.8|724582.3|722582.3|26
1623998820000|2021-06-18 06:47:00|724605.2|722605.2|724619|722619|724620.1|722620.1|724595.1|722595.1|26
1623998830000|2021-06-18 06:47:10|724617.4|722617.4|724618.6|722618.6|724636.1|722636.1|724615.8|722615.8|15
1623998840000|2021-06-18 06:47:20|724618.1|722618.1|724618.5|722618.5|724624.4|722624.4|724605.3|722605.3|22
1623998850000|2021-06-18 06:47:30|724614.6|722614.6|724620.9|722620.9|724644.4|722644.4|724614.6|722614.6|22
1623998860000|2021-06-18 06:47:40|724645.5|722645.5|724753|722753|724756.1|722756.1|724636.2|722636.2|23
1623998870000|2021-06-18 06:47:50|724751.2|722751.2|724796.6|722796.6|724796.6|722796.6|724748.5|722748.5|19
1623998880000|2021-06-18 06:48:00|724801|722801|724796.4|722796.4|724803.2|722803.2|724789.4|722789.4|22
1623998890000|2021-06-18 06:48:10|724827.6|722827.6|724842.8|722842.8|724864|722864|724806.8|722806.8|26
1623998900000|2021-06-18 06:48:20|724824.5|722824.5|724640.6|722640.6|724824.5|722824.5|724626.9|722626.9|21
1623998910000|2021-06-18 06:48:30|724643|722643|724632.5|722632.5|724646.9|722646.9|724625.7|722625.7|27
1623998920000|2021-06-18 06:48:40|724633.8|722633.8|724681.4|722681.4|724681.4|722681.4|724633.8|722633.8|20
1623998930000|2021-06-18 06:48:50|724681.7|722681.7|724669.4|722669.4|724683.8|722683.8|724669.4|722669.4|17
1623998940000|2021-06-18 06:49:00|724677.6|722677.6|724698|722698|724698|722698|724677|722677|10
1623998950000|2021-06-18 06:49:10|724698.2|722698.2|724710.6|722710.6|724711.6|722711.6|724690|722690|25
1623998960000|2021-06-18 06:49:20|724702.6|722702.6|724695.7|722695.7|724714.1|722714.1|724680.1|722680.1|18
1623998970000|2021-06-18 06:49:30|724695.4|722695.4|724701.3|722701.3|724701.5|722701.5|724694.5|722694.5|15
1623998980000|2021-06-18 06:49:40|724691.1|722691.1|724660.7|722660.7|724691.1|722691.1|724649.9|722649.9|24
1623998990000|2021-06-18 06:49:50|724663.1|722663.1|724672|722672|724680.1|722680.1|724663.1|722663.1|23
1623999000000|2021-06-18 06:50:00|724672.2|722672.2|724658.4|722658.4|724675.9|722675.9|724653.6|722653.6|23
1623999010000|2021-06-18 06:50:10|724652.7|722652.7|724696.6|722696.6|724700.9|722700.9|724652.7|722652.7|25
1623999020000|2021-06-18 06:50:20|724713.8|722713.8|724767.3|722767.3|724772.6|722772.6|724703.3|722703.3|23
1623999030000|2021-06-18 06:50:30|724770.7|722770.7|724775.1|722775.1|724778.8|722778.8|724753.8|722753.8|19
1623999040000|2021-06-18 06:50:40|724776.3|722776.3|724760|722760|724776.3|722776.3|724742.3|722742.3|27
1623999050000|2021-06-18 06:50:50|724759.6|722759.6|724762.7|722762.7|724777.1|722777.1|724744.5|722744.5|22
1623999060000|2021-06-18 06:51:00|724764|722764|724864.2|722864.2|724873.1|722873.1|724760.1|722760.1|25
1623999070000|2021-06-18 06:51:10|724860.2|722860.2|724853.3|722853.3|724879.2|722879.2|724842.7|722842.7|22
1623999080000|2021-06-18 06:51:20|724847.9|722847.9|724788.4|722788.4|724855.8|722855.8|724788.4|722788.4|23
1623999090000|2021-06-18 06:51:30|724789.6|722789.6|724752.6|722752.6|724789.6|722789.6|724714.2|722714.2|22
1623999100000|2021-06-18 06:51:40|724753.3|722753.3|724762.8|722762.8|724767.9|722767.9|724747.7|722747.7|20
1623999110000|2021-06-18 06:51:50|724760.2|722760.2|724755.4|722755.4|724764.5|722764.5|724755.4|722755.4|19
1623999120000|2021-06-18 06:52:00|724755.3|722755.3|724721.4|722721.4|724755.3|722755.3|724710.4|722710.4|25
1623999130000|2021-06-18 06:52:10|724717.4|722717.4|724719.8|722719.8|724721.7|722721.7|724716.6|722716.6|17
1623999140000|2021-06-18 06:52:20|724719.9|722719.9|724751.8|722751.8|724754.8|722754.8|724714.8|722714.8|19
1623999150000|2021-06-18 06:52:30|724752.8|722752.8|724747.5|722747.5|724753|722753|724745.4|722745.4|19
1623999160000|2021-06-18 06:52:40|724749|722749|724748.3|722748.3|724756|722756|724744.9|722744.9|18
1623999170000|2021-06-18 06:52:50|724747.5|722747.5|724777.9|722777.9|724777.9|722777.9|724745|722745|19
1623999180000|2021-06-18 06:53:00|724778.9|722778.9|724786.5|722786.5|724792.1|722792.1|724778.9|722778.9|23
1623999190000|2021-06-18 06:53:10|724793.4|722793.4|724798.3|722798.3|724806.4|722806.4|724793.4|722793.4|18
1623999200000|2021-06-18 06:53:20|724806.4|722806.4|724793.2|722793.2|724808.1|722808.1|724741.9|722741.9|24
1623999210000|2021-06-18 06:53:30|724797.2|722797.2|724770.1|722770.1|724807.9|722807.9|724764.7|722764.7|26
1623999220000|2021-06-18 06:53:40|724778|722778|724772.8|722772.8|724805|722805|724751.3|722751.3|28
1623999230000|2021-06-18 06:53:50|724772.1|722772.1|724776.6|722776.6|724784.8|722784.8|724771.4|722771.4|16
1623999240000|2021-06-18 06:54:00|724776.5|722776.5|724809.9|722809.9|724818.8|722818.8|724773.6|722773.6|19
1623999250000|2021-06-18 06:54:10|724809.4|722809.4|724870|722870|724870|722870|724809.4|722809.4|27
1623999260000|2021-06-18 06:54:20|724869.5|722869.5|724951.9|722951.9|724991.8|722991.8|724869.5|722869.5|29
1623999270000|2021-06-18 06:54:30|724939.5|722939.5|724970.1|722970.1|724973|722973|724939.5|722939.5|25
1623999280000|2021-06-18 06:54:40|724967.1|722967.1|724908.8|722908.8|724971.9|722971.9|724895.6|722895.6|27
1623999290000|2021-06-18 06:54:50|724977.4|722977.4|725069.4|723069.4|725086.4|723086.4|724977.4|722977.4|25
1623999300000|2021-06-18 06:55:00|725073.8|723073.8|725164.4|723164.4|725217.7|723217.7|725073.8|723073.8|27
1623999310000|2021-06-18 06:55:10|725162.1|723162.1|725124.8|723124.8|725212.7|723212.7|725069.4|723069.4|28
1623999320000|2021-06-18 06:55:20|725134.5|723134.5|725106.2|723106.2|725136.8|723136.8|725100.7|723100.7|24
1623999330000|2021-06-18 06:55:30|725102.5|723102.5|725107.7|723107.7|725112.1|723112.1|725099.7|723099.7|21
1623999340000|2021-06-18 06:55:40|725107.8|723107.8|725166.1|723166.1|725223|723223|725090.3|723090.3|28
1623999350000|2021-06-18 06:55:50|725166.3|723166.3|725156.8|723156.8|725168.6|723168.6|725153.9|723153.9|27
1623999360000|2021-06-18 06:56:00|725157.8|723157.8|725123.1|723123.1|725171.6|723171.6|725119.2|723119.2|22
1623999370000|2021-06-18 06:56:10|725123.8|723123.8|725129|723129|725130.9|723130.9|725117.5|723117.5|19
1623999380000|2021-06-18 06:56:20|725129.2|723129.2|725129|723129|725132.4|723132.4|725127.4|723127.4|18
1623999390000|2021-06-18 06:56:30|725130.5|723130.5|725153.8|723153.8|725155.6|723155.6|725114.7|723114.7|25
1623999400000|2021-06-18 06:56:40|725155.3|723155.3|725153.6|723153.6|725160.9|723160.9|725152.9|723152.9|18
1623999410000|2021-06-18 06:56:50|725166.9|723166.9|725207.1|723207.1|725207.1|723207.1|725160.5|723160.5|23
1623999420000|2021-06-18 06:57:00|725218.2|723218.2|725209.4|723209.4|725219.8|723219.8|725201.6|723201.6|23
1623999430000|2021-06-18 06:57:10|725202.1|723202.1|725436.4|723436.4|725437.1|723437.1|725202.1|723202.1|28
1623999440000|2021-06-18 06:57:20|725450.5|723450.5|725411.9|723411.9|725473.6|723473.6|725403.2|723403.2|20
1623999450000|2021-06-18 06:57:30|725415.4|723415.4|725371.1|723371.1|725415.4|723415.4|725367.5|723367.5|21
1623999460000|2021-06-18 06:57:40|725375.5|723375.5|725331.4|723331.4|725375.5|723375.5|725323.2|723323.2|22
1623999470000|2021-06-18 06:57:50|725273.4|723273.4|725199.1|723199.1|725287.7|723287.7|725192|723192|24
1623999480000|2021-06-18 06:58:00|725205|723205|725194|723194|725219.8|723219.8|725178.1|723178.1|25
1623999490000|2021-06-18 06:58:10|725193|723193|725157.6|723157.6|725200.2|723200.2|725157.6|723157.6|26
1623999500000|2021-06-18 06:58:20|725161.1|723161.1|725147.3|723147.3|725162.3|723162.3|725138.1|723138.1|19
1623999510000|2021-06-18 06:58:30|725101.6|723101.6|725171.1|723171.1|725173.1|723173.1|725101.6|723101.6|26
1623999520000|2021-06-18 06:58:40|725174.4|723174.4|725164.9|723164.9|725179.7|723179.7|725164.9|723164.9|26
1623999530000|2021-06-18 06:58:50|725164.6|723164.6|725165.2|723165.2|725174.6|723174.6|725152.3|723152.3|27
1623999540000|2021-06-18 06:59:00|725149.9|723149.9|725033.3|723033.3|725155.5|723155.5|725027.3|723027.3|22
1623999550000|2021-06-18 06:59:10|725032.6|723032.6|725039.2|723039.2|725070.7|723070.7|725023.5|723023.5|28
1623999560000|2021-06-18 06:59:20|725038.7|723038.7|725067.1|723067.1|725067.1|723067.1|725032.7|723032.7|27
1623999570000|2021-06-18 06:59:30|725064.8|723064.8|725031.3|723031.3|725096.5|723096.5|725004.1|723004.1|28
1623999580000|2021-06-18 06:59:40|725033.9|723033.9|725017|723017|725055.8|723055.8|725017|723017|25
1623999590000|2021-06-18 06:59:50|725011.1|723011.1|725062|723062|725074.3|723074.3|724999.2|722999.2|28
1623999600000|2021-06-18 07:00:00|725079.8|723079.8|724763.8|723763.8|725207.9|723763.8|724583.1|723079.8|27
1623999610000|2021-06-18 07:00:10|724756.6|723756.6|724856.3|723856.3|725296.1|723856.6|724682.7|723241.2|28
1623999620000|2021-06-18 07:00:20|724867.3|723867.3|725291.9|723291.9|725399.6|723904.2|724867.3|723288.5|29
1623999630000|2021-06-18 07:00:30|725298.9|723298.9|725298.1|723298.1|725309.1|723811|724723.5|723226.6|25
1623999640000|2021-06-18 07:00:40|724799|723799|725216.1|723216.1|725383.7|723830.2|724755.1|723216.1|28
1623999650000|2021-06-18 07:00:50|725214.8|723214.8|724725|723725|725233.3|723730.2|724609|723115.7|25
1623999660000|2021-06-18 07:01:00|725156.4|723156.4|725077.4|723077.4|725203.1|723655.4|724572|723077.4|26
1623999670000|2021-06-18 07:01:10|724562.3|723562.3|724946.9|722946.9|724992.4|723562.3|724446.3|722934.3|28
1623999680000|2021-06-18 07:01:20|724949.6|722949.6|724791.2|722791.2|724962.6|723379.9|724379.9|722791.2|27
1623999690000|2021-06-18 07:01:30|724813.4|722813.4|724275|723275|724858.7|723316|724275|722770.3|29
1623999700000|2021-06-18 07:01:40|724772.9|722772.9|724777.7|722777.7|724799.2|722799.2|724750.7|722750.7|24
1623999710000|2021-06-18 07:01:50|724773.4|722773.4|724797.6|722797.6|724818|723291.3|724262.2|722754.7|27
1623999720000|2021-06-18 07:02:00|724792.1|722792.1|724860|722860|724999.7|723456.5|724373.9|722791.5|28
1623999730000|2021-06-18 07:02:10|724877.1|722877.1|724905|722905|724910.5|723391|724391|722876.7|23
1623999740000|2021-06-18 07:02:20|724902.8|722902.8|724748|722748|724902.8|723323.4|724252|722748|25
1623999750000|2021-06-18 07:02:30|724261.5|723261.5|724260.6|723260.6|724773.8|723279.5|724251.1|722743.3|24
1623999760000|2021-06-18 07:02:40|724255.4|723255.4|724101|723101|724738.5|723261.1|724074|722565.2|27
1623999770000|2021-06-18 07:02:50|724092|723092|723926.6|722926.6|724593.3|723096|723926.6|722417|26
1623999780000|2021-06-18 07:03:00|723923.5|722923.5|724345.6|722345.6|724440|722923.5|723820.1|722322.4|28
1623999790000|2021-06-18 07:03:10|724340.8|722340.8|724386|722386|724449.7|722932|723932|722340.8|26
1623999800000|2021-06-18 07:03:20|724385.3|722385.3|724355.2|722355.2|724461.5|722837|723837|722348.1|27
1623999810000|2021-06-18 07:03:30|724358.2|722358.2|724239.8|722239.8|724400.4|722400.4|724239.8|722239.8|29
1623999820000|2021-06-18 07:03:40|724273.3|722273.3|724194.5|722194.5|724296.8|722727.9|723727.9|722194.5|28
1623999830000|2021-06-18 07:03:50|724172.7|722172.7|724162.1|722162.1|724199.1|722199.1|724129.9|722129.9|28
1623999840000|2021-06-18 07:04:00|724176.6|722176.6|723976.2|721976.2|724176.6|722650.4|723584.3|721959.4|28
1623999850000|2021-06-18 07:04:10|723479.5|722479.5|723431.1|722431.1|723994.3|722502.8|723427.9|721927.5|27
1623999860000|2021-06-18 07:04:20|723428.2|722428.2|723881.1|721881.1|723964.4|722474.7|723379.1|721857.8|27
1623999870000|2021-06-18 07:04:30|723378.3|722378.3|723865.5|721865.5|723904.7|722417|723359.2|721857.1|27
1623999880000|2021-06-18 07:04:40|723857.2|721857.2|723926.6|721926.6|723935.3|722432.2|723432.2|721857.2|29
1623999890000|2021-06-18 07:04:50|723929|721929|724015.3|722015.3|724018.4|722516.8|723465.4|721928.6|25
1623999900000|2021-06-18 07:05:00|723979|721979|723877.2|721877.2|723979|722446.4|723431.7|721858.4|29
1623999910000|2021-06-18 07:05:10|723900.7|721900.7|723431.9|722431.9|724078.4|722581.2|723431.9|721877.3|27
1623999920000|2021-06-18 07:05:20|723431.6|722431.6|723176.8|722176.8|723805.1|722431.6|723176.8|721662.9|28
1623999930000|2021-06-18 07:05:30|723646.1|721646.1|723709.6|721709.6|723723|721723|723552.3|721552.3|28
1623999940000|2021-06-18 07:05:40|723708.3|721708.3|723654|721654|723748|722246|723229.9|721612.1|29
1623999950000|2021-06-18 07:05:50|723574.9|721574.9|723648.9|721648.9|723648.9|722109|723070|721567.7|29
1623999960000|2021-06-18 07:06:00|723605.6|721605.6|723220.1|722220.1|723746.5|722221.2|723123.2|721600.9|28
1623999970000|2021-06-18 07:06:10|723213|722213|723493.2|721493.2|723688.6|722213|723167.2|721448.5|29
1623999980000|2021-06-18 07:06:20|723501.8|721501.8|723509.7|721509.7|723535.2|721535.2|723482.5|721482.5|27
1623999990000|2021-06-18 07:06:30|723530.5|721530.5|723316.2|721316.2|723543.9|721874|722849.4|721302|29
1624000000000|2021-06-18 07:06:40|723294.1|721294.1|723271.3|721271.3|723326.5|721838.5|722806.3|721239|26
1624000010000|2021-06-18 07:06:50|723270.2|721270.2|723411|721411|723415.3|721415.3|723244.1|721244.1|28
1624000020000|2021-06-18 07:07:00|723369.4|721369.4|722927.6|721927.6|723522.1|722010.4|722927.6|721369.4|27
1624000030000|2021-06-18 07:07:10|722922.6|721922.6|722919.8|721919.8|723450.4|721940.9|722919.8|721434.2|27
1624000040000|2021-06-18 07:07:20|722921.8|721921.8|723125.4|721125.4|723125.4|721922.5|722612.6|721110.6|24
1624000050000|2021-06-18 07:07:30|722643.5|721643.5|723233.7|721233.7|723311.6|721735.3|722643.5|721211.6|27
1624000060000|2021-06-18 07:07:40|723277.4|721277.4|723467|721467|723468.3|721468.3|723272.3|721272.3|29
1624000070000|2021-06-18 07:07:50|723461.7|721461.7|722826|721826|723467|721975.3|722826|721417.9|26
1624000080000|2021-06-18 07:08:00|722828.1|721828.1|722978.2|721978.2|723375.8|721978.2|722825.2|721328|27
1624000090000|2021-06-18 07:08:10|722983.5|721983.5|723424.2|721424.2|723513.2|722045.3|722916.5|721423.4|28
1624000100000|2021-06-18 07:08:20|722917|721917|723064.5|722064.5|723585|722093.5|722917|721500.3|26
1624000110000|2021-06-18 07:08:30|723057.6|722057.6|723027|722027|723138.3|722138.3|723017.3|722017.3|25
1624000120000|2021-06-18 07:08:40|723025.3|722025.3|723463.6|721463.6|723535.2|722058.5|722963|721459.7|29
1624000130000|2021-06-18 07:08:50|722962.6|721962.6|722942.1|721942.1|723431.9|721970.8|722913.6|721414.4|29
1624000140000|2021-06-18 07:09:00|722919.2|721919.2|722926.2|721926.2|722934.7|721934.7|722902.6|721902.6|21
1624000150000|2021-06-18 07:09:10|722904|721904|722835|721835|723444.3|721925.5|722835|721311.8|25
1624000160000|2021-06-18 07:09:20|722819.4|721819.4|723320.2|721320.2|723384|721835.3|722819.4|721320.2|27
1624000170000|2021-06-18 07:09:30|723303.8|721303.8|722830|721830|723478.8|721986|722770.6|721259.9|26
1624000180000|2021-06-18 07:09:40|722817|721817|723448.5|721448.5|723459.4|721932.7|722782.2|721448.5|25
1624000190000|2021-06-18 07:09:50|723485|721485|722992.2|721992.2|723519|722024|722931.3|721465.7|27
1624000200000|2021-06-18 07:10:00|723495.5|721495.5|723691.3|721691.3|723691.3|722181.9|723074.6|721495.5|27
1624000210000|2021-06-18 07:10:10|723731.6|721731.6|723082.2|722082.2|723747.1|722264.1|723082.2|721572.9|27
1624000220000|2021-06-18 07:10:20|723082.4|722082.4|723058.6|722058.6|723576.7|722082.4|723030.7|721528|24
1624000230000|2021-06-18 07:10:30|723538.4|721538.4|723034.2|722034.2|723660.5|722170|723034.2|721534.3|24
1624000240000|2021-06-18 07:10:40|723036.1|722036.1|723072|722072|723546.2|722081.4|722999.3|721546.2|26
1624000250000|2021-06-18 07:10:50|723070.6|722070.6|723055.9|722055.9|723088.5|722088.5|723053.6|722053.6|27
1624000260000|2021-06-18 07:11:00|723051|722051|723127.7|722127.7|723618.5|722144.8|723051|721610.5|26
1624000270000|2021-06-18 07:11:10|723121.2|722121.2|723019|722019|723669.6|722171.9|723019|721509.6|26
1624000280000|2021-06-18 07:11:20|723023.5|722023.5|722885.7|721885.7|723498.6|722023.5|722873.5|721396|26
1624000290000|2021-06-18 07:11:30|722889.4|721889.4|722768.2|721768.2|723350.1|721889.4|722762.9|721340.8|27
1624000300000|2021-06-18 07:11:40|722769.1|721769.1|722711.2|721711.2|723214.9|721769.1|722711.2|721207.8|27
1624000310000|2021-06-18 07:11:50|722714|721714|722695.1|721695.1|723223.6|721716.3|722666.7|721175.5|25
1624000320000|2021-06-18 07:12:00|722692.2|721692.2|722857|721857|723320.9|721857|722683|721208.5|25
1624000330000|2021-06-18 07:12:10|723286.3|721286.3|722916.7|721916.7|723394.4|721916.7|722829.4|721286.3|26
1624000340000|2021-06-18 07:12:20|723391.7|721391.7|723322.8|721322.8|723401|721929.8|722773.9|721276.9|27
1624000350000|2021-06-18 07:12:30|723337.2|721337.2|723214.8|721214.8|723337.2|721773.3|722773.3|721214.8|25
1624000360000|2021-06-18 07:12:40|723223|721223|722808.9|721808.9|723313.2|721822.7|722784.9|721170.1|27
1624000370000|2021-06-18 07:12:50|722812.7|721812.7|722846.8|721846.8|723356.6|721854.2|722812.7|721317.6|26
1624000380000|2021-06-18 07:13:00|722840.3|721840.3|722851.7|721851.7|722899.9|721899.9|722833.1|721833.1|28
1624000390000|2021-06-18 07:13:10|722855.5|721855.5|722928.5|721928.5|723409.5|721928.7|722855.5|721405.7|24
1624000400000|2021-06-18 07:13:20|722915.1|721915.1|722868.5|721868.5|723401.9|721922.1|722866.6|721354.7|25
1624000410000|2021-06-18 07:13:30|722874.5|721874.5|723382.1|721382.1|723382.7|721885.1|722814.6|721307.5|28
1624000420000|2021-06-18 07:13:40|723383.9|721383.9|723408.7|721408.7|723414.9|721915|722878.8|721378.7|24
1624000430000|2021-06-18 07:13:50|723417.7|721417.7|722901.4|721901.4|723468.7|721978.7|722884.9|721417.7|26
1624000440000|2021-06-18 07:14:00|723403.1|721403.1|723025.8|722025.8|723564.8|722074.9|722926.9|721403.1|27
1624000450000|2021-06-18 07:14:10|723024.8|722024.8|723480.1|721480.1|723482.3|722024.8|722966.5|721459.7|24
1624000460000|2021-06-18 07:14:20|723479.4|721479.4|722892.4|721892.4|723479.4|721943.7|722892.4|721375.2|24
1624000470000|2021-06-18 07:14:30|723394.9|721394.9|723432.1|721432.1|723436|721939.6|722866.8|721371|27
1624000480000|2021-06-18 07:14:40|723433.5|721433.5|723411.4|721411.4|723462.2|722008.1|722887.3|721409.7|26
1624000490000|2021-06-18 07:14:50|723428.1|721428.1|723426.5|721426.5|723433.9|721931.7|722917.6|721401.8|26
1624000500000|2021-06-18 07:15:00|722891.4|721891.4|723301|721301|723321|721891.4|722787.8|721270.2|27
1624000510000|2021-06-18 07:15:10|723299.5|721299.5|723390.4|721390.4|723390.4|721886.2|722775.6|721280|29
1624000520000|2021-06-18 07:15:20|723387.3|721387.3|722860.6|721860.6|723437.4|721934.9|722860.6|721384.8|28
1624000530000|2021-06-18 07:15:30|723354.5|721354.5|723413.6|721413.6|723413.6|721913.9|722825.5|721315.8|28
1624000540000|2021-06-18 07:15:40|722923.5|721923.5|723413.5|721413.5|723561.7|722081.8|722911.1|721413.5|29
1624000550000|2021-06-18 07:15:50|723412.5|721412.5|723353.7|721353.7|723416|721851.2|722850.2|721345.8|24
1624000560000|2021-06-18 07:16:00|722800.3|721800.3|723523.8|721523.8|723532.5|722027.9|722800.3|721309.2|28
1624000570000|2021-06-18 07:16:10|723521.8|721521.8|723610.4|721610.4|723620.9|722085.1|723085.1|721512.1|29
1624000580000|2021-06-18 07:16:20|723606|721606|723613.4|721613.4|723654.9|722150.4|723127.1|721598.7|26
1624000590000|2021-06-18 07:16:30|723611.2|721611.2|723012.7|722012.7|723617|722098.4|723012.7|721563.7|26
1624000600000|2021-06-18 07:16:40|723002.9|722002.9|722921|721921|723458.4|722002.9|722921|721445|26
1624000610000|2021-06-18 07:16:50|723413|721413|722903.4|721903.4|723433.8|721924.5|722903.4|721402.2|25
1624000620000|2021-06-18 07:17:00|723405|721405|723397.9|721397.9|723438.6|721927.1|722909.7|721394.5|27
1624000630000|2021-06-18 07:17:10|723397.3|721397.3|723391.9|721391.9|723399.9|721896.2|722886.8|721388|28
1624000640000|2021-06-18 07:17:20|723378|721378|723331|721331|723378|721872.1|722821.1|721320.2|23
1624000650000|2021-06-18 07:17:30|723316.2|721316.2|723329.5|721329.5|723338.7|721829|722829|721285.8|29
1624000660000|2021-06-18 07:17:40|723329.2|721329.2|723375.1|721375.1|723396.3|721867.2|722832.4|721318.5|28
1624000670000|2021-06-18 07:17:50|723378.1|721378.1|723360.7|721360.7|723378.1|721875.2|722826.1|721342.9|27
1624000680000|2021-06-18 07:18:00|723353.1|721353.1|723396.7|721396.7|723411.5|721913.3|722861.9|721353.1|28
1624000690000|2021-06-18 07:18:10|723397.7|721397.7|723331.5|721331.5|723397.7|721888.7|722819.5|721330.6|26
1624000700000|2021-06-18 07:18:20|723329.7|721329.7|723425.3|721425.3|723452.7|721974.4|722831.5|721329.7|25
1624000710000|2021-06-18 07:18:30|722921.4|721921.4|722748.9|721748.9|723412.5|721921.4|722748.9|721361|29
1624000720000|2021-06-18 07:18:40|722740.6|721740.6|722623.1|721623.1|722740.6|721740.6|722621.8|721621.8|28
1624000730000|2021-06-18 07:18:50|722611|721611|722598.5|721598.5|722639|721639|722589.1|721589.1|20
1624000740000|2021-06-18 07:19:00|722607.6|721607.6|722538.7|721538.7|723155.2|721660.6|722538.7|721155.2|27
1624000750000|2021-06-18 07:19:10|722540|721540|722559.3|721559.3|723085.5|721580.6|722532|721085.5|25
1624000760000|2021-06-18 07:19:20|723053.5|721053.5|722611.9|721611.9|723131.7|721635.3|722553|721053.5|27
1624000770000|2021-06-18 07:19:30|722614|721614|722671.7|721671.7|723122|721692.8|722613.8|721117.5|26
1624000780000|2021-06-18 07:19:40|722672.5|721672.5|722586.9|721586.9|723216.6|721740.2|722578.1|721211.9|23
1624000790000|2021-06-18 07:19:50|723066|721066|722579.4|721579.4|723082.8|721583.5|722554.6|721063.5|23
1624000800000|2021-06-18 07:20:00|722584.4|721584.4|722616.8|721616.8|723065.8|721627.5|722555.3|721065.3|28
1624000810000|2021-06-18 07:20:10|722602.1|721602.1|722584.4|721584.4|722602.6|721602.6|722561.1|721561.1|21
1624000820000|2021-06-18 07:20:20|722581.1|721581.1|722599.8|721599.8|722600|721600|722560.5|721560.5|21
1624000830000|2021-06-18 07:20:30|722593.3|721593.3|722591.1|721591.1|722596|721596|722551.5|721551.5|22
1624000840000|2021-06-18 07:20:40|722595.5|721595.5|722580|721580|722610.5|721610.5|722568.8|721568.8|22
1624000850000|2021-06-18 07:20:50|722575|721575|722567.5|721567.5|722607|721607|722560|721560|22
1624000860000|2021-06-18 07:21:00|722573|721573|722608.2|721608.2|722608.2|721608.2|722566.9|721566.9|21
1624000870000|2021-06-18 07:21:10|722623.3|721623.3|722702|721702|722711.5|721711.5|722623.3|721623.3|24
1624000880000|2021-06-18 07:21:20|722704.2|721704.2|722770|721770|722771.6|721771.6|722700.7|721700.7|23
1624000890000|2021-06-18 07:21:30|722770.7|721770.7|722764.6|721764.6|722770.7|721770.7|722704|721704|24
1624000900000|2021-06-18 07:21:40|722758.6|721758.6|722827.6|721827.6|722827.6|721827.6|722758.6|721758.6|26
1624000910000|2021-06-18 07:21:50|722843.9|721843.9|722946.8|721946.8|723395.7|721946.8|722843.9|721381.2|28
1624000920000|2021-06-18 07:22:00|722922.7|721922.7|722906.4|721906.4|722954.8|721954.8|722886.6|721886.6|29
1624000930000|2021-06-18 07:22:10|722908.4|721908.4|722929.7|721929.7|723390.7|721929.7|722877|721374.9|27
1624000940000|2021-06-18 07:22:20|722926.2|721926.2|722893.7|721893.7|722927.3|721927.3|722885.8|721885.8|29
1624000950000|2021-06-18 07:22:30|722899.2|721899.2|722879|721879|723408.9|721931|722875.8|721408.9|26
1624000960000|2021-06-18 07:22:40|722883.3|721883.3|722872.4|721872.4|723393.7|721930|722872.4|721377|26
1624000970000|2021-06-18 07:22:50|722886.8|721886.8|722905.4|721905.4|723377.6|721934.4|722869.4|721370.5|26
1624000980000|2021-06-18 07:23:00|722882.1|721882.1|722840.8|721840.8|723400.8|721905.9|722834.6|721400.8|23
1624000990000|2021-06-18 07:23:10|722835.6|721835.6|722703.1|721703.1|722847.3|721847.3|722695.7|721695.7|25
1624001000000|2021-06-18 07:23:20|722702.6|721702.6|722628|721628|723163.9|721706|722609.6|721108|23
1624001010000|2021-06-18 07:23:30|722615.2|721615.2|723181.6|721181.6|723181.6|721694.9|722615.1|721118.2|25
1624001020000|2021-06-18 07:23:40|723185|721185|722579.5|721579.5|723185|721632.2|722579.5|721076.5|27
1624001030000|2021-06-18 07:23:50|722572.6|721572.6|723083.9|721083.9|723083.9|721592.7|722559.2|721062.5|24
1624001040000|2021-06-18 07:24:00|722586.2|721586.2|723139.7|721139.7|723156.3|721696.5|722586.2|721112.1|27
1624001050000|2021-06-18 07:24:10|723138.1|721138.1|722535.3|721535.3|723138.1|721612.4|722535.3|721026.6|27
1624001060000|2021-06-18 07:24:20|722537.8|721537.8|722944.8|720944.8|723036.7|721537.8|722434.3|720932.2|25
1624001070000|2021-06-18 07:24:30|722942|720942|722433.2|721433.2|722950.1|721451.9|722433.2|720942|24
1624001080000|2021-06-18 07:24:40|722435.7|721435.7|722413.3|721413.3|722941.9|721440.8|722412.8|720915.7|19
1624001090000|2021-06-18 07:24:50|722912.2|720912.2|722454.4|721454.4|722947.3|721454.4|722404.1|720903|25
1624001100000|2021-06-18 07:25:00|722945|720945|722413.7|721413.7|722945|721444.5|722412.8|720907.5|27
1624001110000|2021-06-18 07:25:10|722914.2|720914.2|722409.9|721409.9|722923.3|721419.8|722409.9|720914|24
1624001120000|2021-06-18 07:25:20|722409.4|721409.4|722354.5|721354.5|722410.8|721410.8|722353|721353|25
1624001130000|2021-06-18 07:25:30|722356.5|721356.5|722368.1|721368.1|722368.2|721368.2|722313|721313|27
1624001140000|2021-06-18 07:25:40|722399.7|721399.7|722455.8|721455.8|722467|721467|722399.7|721399.7|26
1624001150000|2021-06-18 07:25:50|722457.6|721457.6|722526|721526|722535.5|721535.5|722453.8|721453.8|19
1624001160000|2021-06-18 07:26:00|722522.3|721522.3|722572|721572|723027.6|721574|722506|721027.6|21
1624001170000|2021-06-18 07:26:10|722568.7|721568.7|722604.5|721604.5|722607.9|721607.9|722564|721564|16
1624001180000|2021-06-18 07:26:20|722608.8|721608.8|722585.9|721585.9|723077.8|721608.8|722504.9|721018.3|25
1624001190000|2021-06-18 07:26:30|722587.5|721587.5|722594|721594|722603|721603|722568.8|721568.8|20
1624001200000|2021-06-18 07:26:40|722599.6|721599.6|722994.2|720994.2|722994.2|721600.7|722492.1|720994.2|26
1624001210000|2021-06-18 07:26:50|722992.7|720992.7|722439.9|721439.9|722992.7|721504.4|722424.8|720972.4|22
1624001220000|2021-06-18 07:27:00|722428|721428|722426.6|721426.6|722932.8|721430.1|722369.5|720864.8|28
1624001230000|2021-06-18 07:27:10|722423.3|721423.3|722408.5|721408.5|722951.9|721456.8|722406.5|720917.4|26
1624001240000|2021-06-18 07:27:20|722409.3|721409.3|722951.7|720951.7|722952.1|721436|722392.1|720912.7|27
1624001250000|2021-06-18 07:27:30|722942.2|720942.2|722941.2|720941.2|722980.6|721477.4|722431.5|720930.4|23
1624001260000|2021-06-18 07:27:40|722941.6|720941.6|722933.3|720933.3|722941.6|721431.5|722377.8|720933.3|24
1624001270000|2021-06-18 07:27:50|722933.8|720933.8|722378|721378|722934.1|721416.1|722378|720927.8|22
1624001280000|2021-06-18 07:28:00|722385.6|721385.6|722324.2|721324.2|722385.6|721385.6|722321|721321|27
1624001290000|2021-06-18 07:28:10|722312.3|721312.3|722320.1|721320.1|722323|721323|722312.1|721312.1|20
1624001300000|2021-06-18 07:28:20|722344.5|721344.5|722893.4|720893.4|722902|721413.8|722344.5|720844|27
1624001310000|2021-06-18 07:28:30|722896.4|720896.4|722507.4|721507.4|722976.9|721507.4|722411.8|720892.2|27
1624001320000|2021-06-18 07:28:40|722537.8|721537.8|722531|721531|723073.6|721564.1|722490.1|720992.4|27
1624001330000|2021-06-18 07:28:50|723012.8|721012.8|722419.5|721419.5|723012.8|721536.9|722416.7|720913.9|27
1624001340000|2021-06-18 07:29:00|722427.4|721427.4|722349.5|721349.5|722427.4|721427.4|722348.8|721348.8|26
1624001350000|2021-06-18 07:29:10|722851.6|720851.6|722866.4|720866.4|722871.6|721358.9|722350.2|720845.4|24
1624001360000|2021-06-18 07:29:20|722849.9|720849.9|722374|721374|722849.9|721374|722334.4|720849.9|26
1624001370000|2021-06-18 07:29:30|722382.4|721382.4|722350.9|721350.9|722382.4|721382.4|722347.9|721347.9|27
1624001380000|2021-06-18 07:29:40|722339.1|721339.1|722350.1|721350.1|722848.9|721362.1|722319.8|720832.9|25
1624001390000|2021-06-18 07:29:50|722323.6|721323.6|722183.6|721183.6|722323.6|721323.6|722176.4|721176.4|28
1624001400000|2021-06-18 07:30:00|722184.1|721184.1|722638.7|720638.7|722652.5|721184.1|722115.7|720609|27
1624001410000|2021-06-18 07:30:10|722622.1|720622.1|722066.3|721066.3|722631.9|721124.4|722066.3|720604|28
1624001420000|2021-06-18 07:30:20|722565.9|720565.9|722074.6|721074.6|722604.9|721080.4|722047.9|720549.4|27
1624001430000|2021-06-18 07:30:30|722076.2|721076.2|722098|721098|722131.6|721131.6|722049.1|721049.1|27
1624001440000|2021-06-18 07:30:40|722116.3|721116.3|722145|721145|722145.3|721145.3|722110.5|721110.5|18
1624001450000|2021-06-18 07:30:50|722138.5|721138.5|722150.5|721150.5|722634.5|721156.2|722096.6|720606|29
1624001460000|2021-06-18 07:31:00|722165|721165|722643.5|720643.5|722726.3|721227.1|722165|720640|27
1624001470000|2021-06-18 07:31:10|722119.9|721119.9|722078.3|721078.3|722638.5|721130|722076.1|720598|28
1624001480000|2021-06-18 07:31:20|722071.2|721071.2|722122.9|721122.9|722570.7|721126.1|722070.3|720570.7|23
1624001490000|2021-06-18 07:31:30|722124.9|721124.9|722124.9|721124.9|722139.2|721139.2|722108.7|721108.7|24
1624001500000|2021-06-18 07:31:40|722120.9|721120.9|722708.3|720708.3|722711.5|721210.1|722106.2|720690.3|28
1624001510000|2021-06-18 07:31:50|722214.4|721214.4|722228.9|721228.9|722709.2|721228.9|722155.6|720675.7|29
1624001520000|2021-06-18 07:32:00|722232.3|721232.3|722745.8|720745.8|722751.6|721263.7|722232.3|720738.1|25
1624001530000|2021-06-18 07:32:10|722668|720668|722634.3|720634.3|722668|721179.1|722140.1|720634.3|23
1624001540000|2021-06-18 07:32:20|722107.9|721107.9|722140.3|721140.3|722648.2|721157.1|722087.7|720639.7|27
1624001550000|2021-06-18 07:32:30|722134.8|721134.8|722095.4|721095.4|722599.8|721148.5|722086.8|720599.8|27
1624001560000|2021-06-18 07:32:40|722609.5|720609.5|722183|721183|722609.5|721207.1|722090.5|720609.5|24
1624001570000|2021-06-18 07:32:50|722189.8|721189.8|722334.9|721334.9|722765.4|721334.9|722185.3|720730.6|25
1624001580000|2021-06-18 07:33:00|722335.9|721335.9|722383.4|721383.4|722835.7|721383.4|722315.3|720835.7|28
1624001590000|2021-06-18 07:33:10|722875|720875|722252.7|721252.7|722875|721376.3|722238.4|720747.9|25
1624001600000|2021-06-18 07:33:20|722251.6|721251.6|722154.2|721154.2|722747.4|721251.6|722148.8|720666.8|28
1624001610000|2021-06-18 07:33:30|722154.9|721154.9|722146.6|721146.6|722189.1|721189.1|722135.8|721135.8|24
1624001620000|2021-06-18 07:33:40|722147.3|721147.3|722100.8|721100.8|722620.6|721148|722087.6|720590.9|27
1624001630000|2021-06-18 07:33:50|722098.4|721098.4|722082|721082|722583.5|721101.5|722074.6|720581.6|25
1624001640000|2021-06-18 07:34:00|722078.8|721078.8|722619.3|720619.3|722622|721125.4|722078|720589.5|27
1624001650000|2021-06-18 07:34:10|722634.8|720634.8|722167.9|721167.9|722640.1|721180.9|722115|720615.6|28
1624001660000|2021-06-18 07:34:20|722155.4|721155.4|722144.7|721144.7|722659.8|721191.1|722137.8|720646.3|29
1624001670000|2021-06-18 07:34:30|722145|721145|722174.3|721174.3|722675.9|721174.6|722124.6|720619.1|26
1624001680000|2021-06-18 07:34:40|722141.9|721141.9|722120.8|721120.8|722165.8|721165.8|722106.4|721106.4|26
1624001690000|2021-06-18 07:34:50|722096.9|721096.9|722142.5|721142.5|722622.1|721142.5|722086.3|720593.9|22
1624001700000|2021-06-18 07:35:00|722117|721117|722615|720615|722620.1|721124.5|722086.9|720594.8|28
1624001710000|2021-06-18 07:35:10|722619.6|720619.6|722100.5|721100.5|722619.6|721101.5|722079.3|720591.4|24
1624001720000|2021-06-18 07:35:20|722095.4|721095.4|722065.3|721065.3|722105.9|721105.9|722063.2|721063.2|23
1624001730000|2021-06-18 07:35:30|722073.8|721073.8|722071.6|721071.6|722079.1|721079.1|722064.7|721064.7|21
1624001740000|2021-06-18 07:35:40|722072|721072|722065.5|721065.5|722571.6|721076.4|722065.5|720571.6|21
1624001750000|2021-06-18 07:35:50|722070.6|721070.6|722075.2|721075.2|722080.1|721080.1|722060.4|721060.4|19
1624001760000|2021-06-18 07:36:00|722067.8|721067.8|722091.4|721091.4|722610.3|721109|722066.5|720582|23
1624001770000|2021-06-18 07:36:10|722091.9|721091.9|722112.4|721112.4|722604.6|721146.6|722091.9|720604.6|25
1624001780000|2021-06-18 07:36:20|722106.9|721106.9|722141|721141|722656.6|721161.1|722104.9|720619.7|26
1624001790000|2021-06-18 07:36:30|722143.3|721143.3|722250.2|721250.2|722740.3|721254.6|722143.3|720740.3|22
1624001800000|2021-06-18 07:36:40|722249.5|721249.5|722190.4|721190.4|722714.9|721249.5|722190.4|720699.5|24
1624001810000|2021-06-18 07:36:50|722194.2|721194.2|722188.8|721188.8|722686.3|721198.5|722168.6|720676.1|26
1624001820000|2021-06-18 07:37:00|722208.8|721208.8|722232.1|721232.1|722733.1|721232.1|722204.6|720701.9|25
1624001830000|2021-06-18 07:37:10|722232.9|721232.9|722159.3|721159.3|722719.4|721232.9|722159.3|720669|24
1624001840000|2021-06-18 07:37:20|722161.9|721161.9|722155.8|721155.8|722169.3|721169.3|722141|721141|20
1624001850000|2021-06-18 07:37:30|722154.3|721154.3|722138.2|721138.2|722661.2|721172.1|722137.7|720650.4|24
1624001860000|2021-06-18 07:37:40|722136.6|721136.6|722155.5|721155.5|722648.5|721156.7|722119.2|720614.7|27
1624001870000|2021-06-18 07:37:50|722651.7|720651.7|722640.1|720640.1|722672.8|721153.7|722123.4|720628.6|28
1624001880000|2021-06-18 07:38:00|722639.4|720639.4|722118.6|721118.6|722650.6|721153.5|722082.8|720590.4|26
1624001890000|2021-06-18 07:38:10|722617.9|720617.9|722642.1|720642.1|722648.1|721151.9|722107.2|720617|27
1624001900000|2021-06-18 07:38:20|722642.7|720642.7|722716.4|720716.4|722716.5|721216.2|722160.4|720642.7|25
1624001910000|2021-06-18 07:38:30|722715.7|720715.7|722728.1|720728.1|722731|721229.4|722224.9|720704.4|23
1624001920000|2021-06-18 07:38:40|722724.1|720724.1|722820|720820|722822.7|721356.5|722272.2|720723|26
1624001930000|2021-06-18 07:38:50|722822.9|720822.9|722303.5|721303.5|722822.9|721327|722267.2|720808.7|25
1624001940000|2021-06-18 07:39:00|722308.3|721308.3|722341.6|721341.6|722867.7|721360.7|722308.3|720842.9|25
1624001950000|2021-06-18 07:39:10|722354.1|721354.1|722864.1|720864.1|722869.2|721361.9|722351.7|720856.8|24
1624001960000|2021-06-18 07:39:20|722861.8|720861.8|722411.4|721411.4|722911.7|721414.1|722360|720854.9|26
1624001970000|2021-06-18 07:39:30|722409.7|721409.7|722874.9|720874.9|722898.1|721423.4|722347|720873|26
1624001980000|2021-06-18 07:39:40|722884.1|720884.1|722928.2|720928.2|722928.2|721427.2|722335.8|720842|28
1624001990000|2021-06-18 07:39:50|722933.3|720933.3|722940|720940|722940|720940|722927.5|720927.5|21
1624002000000|2021-06-18 07:40:00|722938.2|720938.2|722502.5|721502.5|722974.1|721505|722455.7|720938.2|27
1624002010000|2021-06-18 07:40:10|722442.3|721442.3|722517.3|721517.3|722935.6|721519|722408.8|720909.9|26
1624002020000|2021-06-18 07:40:20|722521.4|721521.4|722479|721479|723010.7|721534.8|722451.9|720946.8|28
1624002030000|2021-06-18 07:40:30|722458.8|721458.8|722470.8|721470.8|722969.4|721472|722447.7|720961.7|25
1624002040000|2021-06-18 07:40:40|722472.3|721472.3|722473.9|721473.9|723002.9|721514.5|722455.4|720994.4|26
1624002050000|2021-06-18 07:40:50|722470.6|721470.6|722513.4|721513.4|723002.6|721513.4|722470.6|720972.7|24
1624002060000|2021-06-18 07:41:00|723001.9|721001.9|723052.5|721052.5|723055.9|721553.4|722484.8|720991.1|29
1624002070000|2021-06-18 07:41:10|722549|721549|722529.8|721529.8|723057.3|721549|722521.4|721047.8|24
1624002080000|2021-06-18 07:41:20|722529.9|721529.9|722537.2|721537.2|722537.4|721537.4|722504.2|721504.2|22
1624002090000|2021-06-18 07:41:30|722537.4|721537.4|722515.6|721515.6|722538.2|721538.2|722514.6|721514.6|21
1624002100000|2021-06-18 07:41:40|722517.9|721517.9|722584.7|721584.7|722584.7|721584.7|722516.8|721516.8|24
1624002110000|2021-06-18 07:41:50|722555.6|721555.6|722497.6|721497.6|723071.6|721571|722492.9|721018.2|25
1624002120000|2021-06-18 07:42:00|722500.8|721500.8|722466.5|721466.5|722503.6|721503.6|722454|721454|23
1624002130000|2021-06-18 07:42:10|722464.4|721464.4|722400.9|721400.9|722925.5|721464.4|722350.9|720898.3|25
1624002140000|2021-06-18 07:42:20|722396.3|721396.3|722431|721431|722943.1|721445.7|722392.8|720937.2|28
1624002150000|2021-06-18 07:42:30|722426|721426|722432.6|721432.6|722437.5|721437.5|722400.5|721400.5|26
1624002160000|2021-06-18 07:42:40|722442|721442|722916.5|720916.5|722946|721443.8|722401.3|720916.5|26
1624002170000|2021-06-18 07:42:50|722917|720917|722944.1|720944.1|722955.7|721460.1|722420.3|720916.5|23
1624002180000|2021-06-18 07:43:00|722418.4|721418.4|722449.7|721449.7|722950.3|721452|722405.5|720944.1|24
1624002190000|2021-06-18 07:43:10|722427.7|721427.7|722470.5|721470.5|722470.5|721470.5|722427.7|721427.7|21
1624002200000|2021-06-18 07:43:20|722469.3|721469.3|722508.1|721508.1|722531|721531|722456.4|721456.4|23
1624002210000|2021-06-18 07:43:30|722511.9|721511.9|722519|721519|722520|721520|722472.5|721472.5|24
1624002220000|2021-06-18 07:43:40|722520|721520|722569.5|721569.5|722579|721579|722520|721520|22
1624002230000|2021-06-18 07:43:50|722567.9|721567.9|722557.7|721557.7|722571.7|721571.7|722544.1|721544.1|25
1624002240000|2021-06-18 07:44:00|722565.6|721565.6|722549.3|721549.3|722582.3|721582.3|722549.3|721549.3|28
1624002250000|2021-06-18 07:44:10|722556.2|721556.2|722647.7|721647.7|722665.5|721665.5|722437.7|721437.7|29
1624002260000|2021-06-18 07:44:20|722655.1|721655.1|722675.8|721675.8|723209|721706.6|722637.6|721158.4|26
1624002270000|2021-06-18 07:44:30|722668.3|721668.3|723204.9|721204.9|723204.9|721701.2|722659.9|721159|28
1624002280000|2021-06-18 07:44:40|723205.2|721205.2|722757.7|721757.7|723205.2|721810.5|722701.7|721182.6|26
1624002290000|2021-06-18 07:44:50|722743.6|721743.6|722817.2|721817.2|723327.5|721850.9|722743.6|721304.3|28
1624002300000|2021-06-18 07:45:00|723318.3|721318.3|722923.3|721923.3|723421.7|721953|722910.7|721318.3|26
1624002310000|2021-06-18 07:45:10|722936.9|721936.9|723455.9|721455.9|723456.6|721966.5|722923|721434.2|28
1624002320000|2021-06-18 07:45:20|723453.5|721453.5|723475.4|721475.4|723568.8|722029.4|722949.4|721443.9|28
1624002330000|2021-06-18 07:45:30|723474.2|721474.2|723501.1|721501.1|723520.7|722003.3|722998.6|721474.2|25
1624002340000|2021-06-18 07:45:40|723499.2|721499.2|723488.3|721488.3|723507.3|721507.3|723487.3|721487.3|21
1624002350000|2021-06-18 07:45:50|723469.9|721469.9|723638.1|721638.1|723649|722116.1|722967.9|721462.1|25
1624002360000|2021-06-18 07:46:00|723644.5|721644.5|723607.1|721607.1|723648|722146.1|723138|721606.9|29
1624002370000|2021-06-18 07:46:10|723605.1|721605.1|723605.5|721605.5|723616.3|722107.9|723051|721571.5|28
1624002380000|2021-06-18 07:46:20|723613.5|721613.5|723560|721560|723613.5|722106.6|723105.2|721482.7|24
1624002390000|2021-06-18 07:46:30|723583.1|721583.1|723521.5|721521.5|723583.1|722041|723028.7|721521.5|28
1624002400000|2021-06-18 07:46:40|723507.6|721507.6|723482.6|721482.6|723507.6|721977.6|722954.3|721478.8|21
1624002410000|2021-06-18 07:46:50|722949.2|721949.2|722963|721963|723473.3|721974.1|722949.2|721454.4|26
1624002420000|2021-06-18 07:47:00|722962.5|721962.5|722971.7|721971.7|722975.1|721975.1|722962.5|721962.5|21
1624002430000|2021-06-18 07:47:10|722968.5|721968.5|722943.5|721943.5|722968.5|721968.5|722942.4|721942.4|21
1624002440000|2021-06-18 07:47:20|722955.2|721955.2|723015.8|722015.8|723020.2|722020.2|722938.9|721938.9|25
1624002450000|2021-06-18 07:47:30|723012.4|722012.4|723031.6|722031.6|723033.7|722033.7|723002.8|722002.8|21
1624002460000|2021-06-18 07:47:40|723024|722024|723064.6|722064.6|723065.7|722065.7|723023.4|722023.4|22
1624002470000|2021-06-18 07:47:50|723064.4|722064.4|723014|722014|723526.4|722074.1|723014|721526.4|21
1624002480000|2021-06-18 07:48:00|722996.3|721996.3|723013.1|722013.1|723016.6|722016.6|722993.5|721993.5|25
1624002490000|2021-06-18 07:48:10|723006.3|722006.3|723017.8|722017.8|723017.8|722017.8|722990.2|721990.2|22
1624002500000|2021-06-18 07:48:20|723017.9|722017.9|723022.7|722022.7|723022.7|722022.7|723017.9|722017.9|11
1624002510000|2021-06-18 07:48:30|723022.3|722022.3|722988.6|721988.6|723022.3|722022.3|722981|721981|24
1624002520000|2021-06-18 07:48:40|722988.9|721988.9|722986|721986|723008.4|722008.4|722970|721970|19
1624002530000|2021-06-18 07:48:50|723002.5|722002.5|723001.9|722001.9|723019.7|722019.7|722982|721982|20
1624002540000|2021-06-18 07:49:00|723000.1|722000.1|722997.2|721997.2|723000.1|722000.1|722978|721978|19
1624002550000|2021-06-18 07:49:10|722996|721996|723019.1|722019.1|723019.1|722019.1|722995.5|721995.5|17
1624002560000|2021-06-18 07:49:20|723029.4|722029.4|723069.1|722069.1|723094|722094|723029.4|722029.4|24
1624002570000|2021-06-18 07:49:30|723067.4|722067.4|722961.1|721961.1|723067.4|722067.4|722961.1|721961.1|17
1624002580000|2021-06-18 07:49:40|722963.5|721963.5|722954.5|721954.5|722967.9|721967.9|722953.4|721953.4|19
1624002590000|2021-06-18 07:49:50|722954.9|721954.9|723244.5|721244.5|723246.9|721954.9|722754.3|721241.8|26
1624002600000|2021-06-18 07:50:00|723243.1|721243.1|723259.6|721259.6|723313.2|721810.5|722760|721243.1|28
1624002610000|2021-06-18 07:50:10|723248.7|721248.7|723301.2|721301.2|723304.1|721812.8|722784.8|721245.3|25
1624002620000|2021-06-18 07:50:20|723296.8|721296.8|723229.7|721229.7|723321.6|721836.4|722725.7|721221.2|26
1624002630000|2021-06-18 07:50:30|723230|721230|723236.2|721236.2|723266.2|721266.2|723230|721230|26
1624002640000|2021-06-18 07:50:40|723235.9|721235.9|722773.4|721773.4|723262.3|721773.4|722730.9|721231.8|28
1624002650000|2021-06-18 07:50:50|722759.6|721759.6|723357.6|721357.6|723357.6|721860|722754.8|721269.5|26
1624002660000|2021-06-18 07:51:00|723358.6|721358.6|722750|721750|723358.6|721842.8|722750|721266.3|26
1624002670000|2021-06-18 07:51:10|722753.9|721753.9|723149.4|721149.4|723149.4|721766.1|722690.5|721146.7|25
1624002680000|2021-06-18 07:51:20|722647.6|721647.6|722652.2|721652.2|723183.3|721712.8|722638.2|721181.5|29
1624002690000|2021-06-18 07:51:30|722654.8|721654.8|722671|721671|723182.8|721694.3|722654.8|721169.5|27
1624002700000|2021-06-18 07:51:40|722664|721664|722660|721660|723200|721696.3|722628.6|721151.3|27
1624002710000|2021-06-18 07:51:50|722661.2|721661.2|722698.7|721698.7|723213.8|721719.8|722661.2|721195.8|25
1624002720000|2021-06-18 07:52:00|722690.8|721690.8|722748.7|721748.7|723207.8|721753.1|722643.9|721138.5|27
1624002730000|2021-06-18 07:52:10|722748.2|721748.2|723261.2|721261.2|723261.2|721774.2|722748.2|721234|22
1624002740000|2021-06-18 07:52:20|722771.9|721771.9|722731.5|721731.5|722771.9|721771.9|722717.2|721717.2|25
1624002750000|2021-06-18 07:52:30|722723.4|721723.4|723242.3|721242.3|723242.3|721762|722714|721242.3|26
1624002760000|2021-06-18 07:52:40|723231.2|721231.2|722706.2|721706.2|723231.2|721716.4|722699.7|721218.7|16
1624002770000|2021-06-18 07:52:50|722709.9|721709.9|722738.9|721738.9|722738.9|721738.9|722695.4|721695.4|21
1624002780000|2021-06-18 07:53:00|722772.9|721772.9|722768.1|721768.1|723272.9|721779.7|722738.6|721272.9|23
1624002790000|2021-06-18 07:53:10|722770.8|721770.8|722770|721770|722803.2|721803.2|722762.8|721762.8|21
1624002800000|2021-06-18 07:53:20|722755.3|721755.3|722742.8|721742.8|722765.1|721765.1|722725.2|721725.2|16
1624002810000|2021-06-18 07:53:30|722727.1|721727.1|722581.2|721581.2|722751.1|721751.1|722573.5|721573.5|25
1624002820000|2021-06-18 07:53:40|722576.2|721576.2|722581.4|721581.4|722613.8|721613.8|722573.5|721573.5|23
1624002830000|2021-06-18 07:53:50|722590.4|721590.4|722614.8|721614.8|723173.3|721681.4|722590.4|721107.7|27
1624002840000|2021-06-18 07:54:00|722615.2|721615.2|722594.3|721594.3|722615.7|721615.7|722588.4|721588.4|21
1624002850000|2021-06-18 07:54:10|722593.8|721593.8|722586.7|721586.7|722593.8|721593.8|722580.6|721580.6|22
1624002860000|2021-06-18 07:54:20|722588.8|721588.8|722613.9|721613.9|722617.8|721617.8|722578.7|721578.7|24
1624002870000|2021-06-18 07:54:30|722612.6|721612.6|722590.4|721590.4|722615.7|721615.7|722584.6|721584.6|23
1624002880000|2021-06-18 07:54:40|722589.8|721589.8|722596.1|721596.1|722596.1|721596.1|722584.8|721584.8|14
1624002890000|2021-06-18 07:54:50|722595.4|721595.4|722601.8|721601.8|722601.8|721601.8|722592.8|721592.8|19
1624002900000|2021-06-18 07:55:00|722605.1|721605.1|722728|721728|722758.5|721758.5|722605.1|721605.1|22
1624002910000|2021-06-18 07:55:10|722724.3|721724.3|722713.3|721713.3|722724.8|721724.8|722709.1|721709.1|20
1624002920000|2021-06-18 07:55:20|722630.9|721630.9|722635.4|721635.4|723118|721636.2|722596.1|721118|27
1624002930000|2021-06-18 07:55:30|722623.5|721623.5|722588.7|721588.7|723116.5|721629.4|722588.7|721116.5|26
1624002940000|2021-06-18 07:55:40|722584.6|721584.6|722567.6|721567.6|722600|721600|722556|721556|23
1624002950000|2021-06-18 07:55:50|722578.1|721578.1|722579.2|721579.2|722593.2|721593.2|722572.2|721572.2|21
1624002960000|2021-06-18 07:56:00|722579.9|721579.9|722643.1|721643.1|722658.1|721658.1|722566.1|721566.1|28
1624002970000|2021-06-18 07:56:10|722638.5|721638.5|722661|721661|723151.2|721672.3|722625.7|721151.2|27
1624002980000|2021-06-18 07:56:20|722661.1|721661.1|722686.6|721686.6|722702.2|721702.2|722661.1|721661.1|25
1624002990000|2021-06-18 07:56:30|722608.2|721608.2|722607.7|721607.7|723095.2|721614|722577.3|721095.2|25
1624003000000|2021-06-18 07:56:40|722604|721604|722404.9|721404.9|723099.8|721607.3|722399.5|720912.8|27
1624003010000|2021-06-18 07:56:50|722418.8|721418.8|722448.4|721448.4|722919.8|721448.4|722365.7|720870.3|26
1624003020000|2021-06-18 07:57:00|722938.6|720938.6|722898.1|720898.1|722947.9|721459.4|722388.8|720891.5|27
1624003030000|2021-06-18 07:57:10|722896.9|720896.9|722886.3|720886.3|722896.9|721385.6|722362.3|720868.7|27
1624003040000|2021-06-18 07:57:20|722880.7|720880.7|722859.1|720859.1|722880.7|721356.8|722356.8|720847.4|26
1624003050000|2021-06-18 07:57:30|722867.8|720867.8|722875.4|720875.4|722893|721385.9|722380.1|720862.4|26
1624003060000|2021-06-18 07:57:40|722873.8|720873.8|722863|720863|722885.6|721380.1|722354.6|720851.2|25
1624003070000|2021-06-18 07:57:50|722380|721380|722912.3|720912.3|722918.5|721406.6|722380|720883.2|25
1624003080000|2021-06-18 07:58:00|722920.3|720920.3|722973.6|720973.6|722973.6|721476.3|722442.2|720900.2|19
1624003090000|2021-06-18 07:58:10|722973|720973|722604.1|721604.1|723080.6|721612.4|722553.3|720973|25
1624003100000|2021-06-18 07:58:20|723106.7|721106.7|723127.6|721127.6|723132.3|721623.6|722616.8|721106.7|23
1624003110000|2021-06-18 07:58:30|723130.2|721130.2|722697.9|721697.9|723184.2|721698|722672.3|721121|25
1624003120000|2021-06-18 07:58:40|722750.6|721750.6|723119.9|721119.9|723232.1|721750.6|722618.5|721118|25
1624003130000|2021-06-18 07:58:50|723117.2|721117.2|723203.9|721203.9|723203.9|721714.2|722618.9|721117.2|26
1624003140000|2021-06-18 07:59:00|723196.6|721196.6|722723.2|721723.2|723232.9|721739.6|722685.7|721190.4|28
1624003150000|2021-06-18 07:59:10|723223.7|721223.7|723220|721220|723238|721721.3|722679|721169.3|29
1624003160000|2021-06-18 07:59:20|723215.4|721215.4|723283.4|721283.4|723283.4|721795.3|722746.1|721215.4|27
1624003170000|2021-06-18 07:59:30|723319.7|721319.7|723345.5|721345.5|723351.9|721843.5|722781.8|721279.6|26
1624003180000|2021-06-18 07:59:40|723344.1|721344.1|723337.5|721337.5|723374.2|721860.8|722840.9|721337.5|25
1624003190000|2021-06-18 07:59:50|723334.2|721334.2|722809|721809|723342.5|721828.5|722788.7|721292.5|22
1624003200000|2021-06-18 08:00:00|723275.4|721275.4|723327.7|721327.7|723339.9|721760.8|722760.8|721246.5|27
1624003210000|2021-06-18 08:00:10|723343.6|721343.6|722827|721827|723343.6|721836.6|722803|721316.8|28
1624003220000|2021-06-18 08:00:20|722828.1|721828.1|722850.8|721850.8|723356.6|721850.8|722812.3|721309.8|28
1624003230000|2021-06-18 08:00:30|722841.6|721841.6|723462.7|721462.7|723464.2|721960.3|722840.9|721367.8|25
1624003240000|2021-06-18 08:00:40|723462.6|721462.6|722968.6|721968.6|723462.6|721985.2|722923.1|721462.6|29
1624003250000|2021-06-18 08:00:50|722969.4|721969.4|722936.5|721936.5|722987.7|721987.7|722930.8|721930.8|22
1624003260000|2021-06-18 08:01:00|722936.8|721936.8|722992.5|721992.5|723444.9|721992.5|722936.8|721441.6|26
1624003270000|2021-06-18 08:01:10|722991.3|721991.3|722987.6|721987.6|723471.5|721993|722966.2|721469.7|27
1624003280000|2021-06-18 08:01:20|722985.2|721985.2|722987.4|721987.4|723002.2|722002.2|722965.8|721965.8|27
1624003290000|2021-06-18 08:01:30|722981.2|721981.2|722980.9|721980.9|723001.3|722001.3|722966.8|721966.8|25
1624003300000|2021-06-18 08:01:40|722970.2|721970.2|723067.1|722067.1|723073.5|722073.5|722969.1|721969.1|23
1624003310000|2021-06-18 08:01:50|723063.6|722063.6|723077.1|722077.1|723086.1|722086.1|723060.9|722060.9|22
1624003320000|2021-06-18 08:02:00|723075.3|722075.3|723096.5|722096.5|723096.5|722096.5|723068.6|722068.6|23
1624003330000|2021-06-18 08:02:10|723082|722082|723110.7|722110.7|723110.7|722110.7|723076.7|722076.7|22
1624003340000|2021-06-18 08:02:20|723102.8|722102.8|723060|722060|723110.1|722110.1|723058|722058|26
1624003350000|2021-06-18 08:02:30|723058|722058|723021.6|722021.6|723058|722058|722953.1|721953.1|28
1624003360000|2021-06-18 08:02:40|722996.4|721996.4|722956.7|721956.7|722996.4|721996.4|722956.7|721956.7|19
1624003370000|2021-06-18 08:02:50|722964.1|721964.1|722958.6|721958.6|722969.8|721969.8|722958.5|721958.5|20
1624003380000|2021-06-18 08:03:00|722950.9|721950.9|723005.4|722005.4|723015.2|722015.2|722948.7|721948.7|23
1624003390000|2021-06-18 08:03:10|722993.6|721993.6|722961.5|721961.5|723006.9|722006.9|722960.7|721960.7|22
1624003400000|2021-06-18 08:03:20|722955.4|721955.4|722998.5|721998.5|723001.7|722001.7|722939.4|721939.4|22
1624003410000|2021-06-18 08:03:30|723000.8|722000.8|723039|722039|723042.6|722042.6|722991.7|721991.7|19
1624003420000|2021-06-18 08:03:40|723034.5|722034.5|722983.7|721983.7|723035.1|722035.1|722982.5|721982.5|21
1624003430000|2021-06-18 08:03:50|722989.2|721989.2|722985.5|721985.5|723011.3|722011.3|722981.6|721981.6|22
1624003440000|2021-06-18 08:04:00|722991.9|721991.9|722998.3|721998.3|723006.3|722006.3|722961.5|721961.5|21
1624003450000|2021-06-18 08:04:10|722999.8|721999.8|722997.5|721997.5|723009.2|722009.2|722972|721972|19
1624003460000|2021-06-18 08:04:20|723001.1|722001.1|722954.9|721954.9|723001.1|722001.1|722954.9|721954.9|22
1624003470000|2021-06-18 08:04:30|722935.4|721935.4|722938.3|721938.3|722943.6|721943.6|722931.9|721931.9|23
1624003480000|2021-06-18 08:04:40|722932.4|721932.4|722874.2|721874.2|723322.9|721934.4|722757.3|721246.1|26
1624003490000|2021-06-18 08:04:50|722873.8|721873.8|722847.5|721847.5|723370.7|721888.7|722840.4|721366.6|25
1624003500000|2021-06-18 08:05:00|722846.8|721846.8|722867.5|721867.5|722876.8|721876.8|722837.7|721837.7|26
1624003510000|2021-06-18 08:05:10|722868.4|721868.4|723400.6|721400.6|723409.4|721912|722861.7|721379.1|27
1624003520000|2021-06-18 08:05:20|723398.9|721398.9|722875.1|721875.1|723404.4|721875.1|722860.7|721375.4|25
1624003530000|2021-06-18 08:05:30|722873.4|721873.4|723365.3|721365.3|723365.3|721878.1|722861.6|721365.3|23
1624003540000|2021-06-18 08:05:40|723362.3|721362.3|722856.3|721856.3|723362.3|721868.6|722847.8|721362.3|23
1624003550000|2021-06-18 08:05:50|722842.7|721842.7|722900.4|721900.4|722915.4|721915.4|722842.7|721842.7|25
1624003560000|2021-06-18 08:06:00|722901.2|721901.2|722921.9|721921.9|722933.9|721933.9|722888.9|721888.9|25
1624003570000|2021-06-18 08:06:10|722920.8|721920.8|722827.8|721827.8|723348.3|721920.8|722814.6|721348|27
1624003580000|2021-06-18 08:06:20|722825.7|721825.7|722830.5|721830.5|722837|721837|722817.5|721817.5|28
1624003590000|2021-06-18 08:06:30|722829.4|721829.4|722786.5|721786.5|722840.6|721840.6|722786.5|721786.5|24
1624003600000|2021-06-18 08:06:40|722786|721786|722825.7|721825.7|722830.5|721830.5|722786|721786|21
1624003610000|2021-06-18 08:06:50|722831.9|721831.9|722829.9|721829.9|722864.4|721864.4|722827|721827|24
1624003620000|2021-06-18 08:07:00|722830.9|721830.9|722841.8|721841.8|722841.8|721841.8|722825.1|721825.1|14
1624003630000|2021-06-18 08:07:10|722839.4|721839.4|722789.5|721789.5|722839.4|721839.4|722765.7|721765.7|17
1624003640000|2021-06-18 08:07:20|722796.8|721796.8|722995|721995|722995|721995|722796.8|721796.8|26
1624003650000|2021-06-18 08:07:30|722992.5|721992.5|723005.6|722005.6|723014.8|722014.8|722991.8|721991.8|25
1624003660000|2021-06-18 08:07:40|722982.6|721982.6|723477.9|721477.9|723477.9|721984.8|722973.5|721469|26
1624003670000|2021-06-18 08:07:50|722996.7|721996.7|722928.2|721928.2|723002|722002|722928.2|721928.2|23
1624003680000|2021-06-18 08:08:00|722902.2|721902.2|722901.7|721901.7|723416.3|721926.4|722889.2|721416.3|27
1624003690000|2021-06-18 08:08:10|722898.8|721898.8|722909.4|721909.4|722917.5|721917.5|722894.9|721894.9|25
1624003700000|2021-06-18 08:08:20|722911|721911|722905.7|721905.7|722915|721915|722883.1|721883.1|25
1624003710000|2021-06-18 08:08:30|722909.5|721909.5|722906.6|721906.6|722936.2|721936.2|722891.9|721891.9|22
1624003720000|2021-06-18 08:08:40|722939.9|721939.9|723007.7|722007.7|723461.6|722007.7|722916.5|721461.6|27
1624003730000|2021-06-18 08:08:50|723011.5|722011.5|722986.9|721986.9|723014.8|722014.8|722984.1|721984.1|26
1624003740000|2021-06-18 08:09:00|722995.2|721995.2|723050.3|722050.3|723050.3|722050.3|722984|721984|28
1624003750000|2021-06-18 08:09:10|723049.1|722049.1|723062.7|722062.7|723068.5|722068.5|723045.2|722045.2|25
1624003760000|2021-06-18 08:09:20|723065.6|722065.6|723091.5|722091.5|723092.2|722092.2|723061.1|722061.1|25
1624003770000|2021-06-18 08:09:30|723096.2|722096.2|723060.9|722060.9|723558.5|722096.2|723043.9|721558.5|26
1624003780000|2021-06-18 08:09:40|723064.2|722064.2|723073.4|722073.4|723078.5|722078.5|723064.2|722064.2|19
1624003790000|2021-06-18 08:09:50|723068.3|722068.3|722902.5|721902.5|723109.5|722109.5|722887.8|721887.8|23
1624003800000|2021-06-18 08:10:00|722883.6|721883.6|722866.4|721866.4|722889|721889|722863|721863|26
1624003810000|2021-06-18 08:10:10|722849|721849|723361.2|721361.2|723375.8|721863.9|722845.2|721354|25
1624003820000|2021-06-18 08:10:20|722874.4|721874.4|723367.8|721367.8|723373.7|721874.4|722842.1|721350|26
1624003830000|2021-06-18 08:10:30|723366.9|721366.9|723369.8|721369.8|723370.8|721875.3|722837.9|721336.6|25
1624003840000|2021-06-18 08:10:40|723368|721368|722842.7|721842.7|723371.2|721859.1|722818.9|721368|24
1624003850000|2021-06-18 08:10:50|723337.9|721337.9|722720.5|721720.5|723339.3|721838.9|722625.2|721114.3|27
1624003860000|2021-06-18 08:11:00|722717.2|721717.2|722733.6|721733.6|723268.7|721757.9|722714.2|721247.4|26
1624003870000|2021-06-18 08:11:10|722755.5|721755.5|723207.3|721207.3|723217|721755.5|722693.2|721207.3|26
1624003880000|2021-06-18 08:11:20|723210.2|721210.2|723313.8|721313.8|723313.8|721828.6|722710.3|721206.9|27
1624003890000|2021-06-18 08:11:30|722824.6|721824.6|723348.4|721348.4|723367.9|721871.2|722824.6|721338.7|28
1624003900000|2021-06-18 08:11:40|723348.3|721348.3|722874.4|721874.4|723353.3|721874.4|722852.2|721348.3|27
1624003910000|2021-06-18 08:11:50|722893.1|721893.1|723432.2|721432.2|723432.2|721926.2|722893.1|721432.2|27
1624003920000|2021-06-18 08:12:00|723413.9|721413.9|723409|721409|723422.3|721422.3|723408.4|721408.4|29
1624003930000|2021-06-18 08:12:10|723423.4|721423.4|723386.3|721386.3|723448.6|721941.5|722858.7|721353.2|27
1624003940000|2021-06-18 08:12:20|723395.4|721395.4|722847.8|721847.8|723395.4|721867.9|722847.8|721395.4|21
1624003950000|2021-06-18 08:12:30|722833.3|721833.3|722838.2|721838.2|722839.9|721839.9|722823.6|721823.6|21
1624003960000|2021-06-18 08:12:40|722838.6|721838.6|722820.3|721820.3|722839.5|721839.5|722811|721811|22
1624003970000|2021-06-18 08:12:50|722816.6|721816.6|723276.5|721276.5|723276.5|721816.6|722754.5|721276|20
1624003980000|2021-06-18 08:13:00|723275.9|721275.9|722700.4|721700.4|723275.9|721718.6|722699.9|721271.5|19
1624003990000|2021-06-18 08:13:10|722700.5|721700.5|722682.9|721682.9|723185.5|721700.5|722662|721185.5|25
1624004000000|2021-06-18 08:13:20|722682.6|721682.6|722702.5|721702.5|722702.5|721702.5|722680.3|721680.3|16
1624004010000|2021-06-18 08:13:30|722701|721701|722685.5|721685.5|723213.5|721719.6|722677.5|721213.5|20
1624004020000|2021-06-18 08:13:40|722686|721686|722663.8|721663.8|722694.4|721694.4|722658.5|721658.5|21
1624004030000|2021-06-18 08:13:50|722665.3|721665.3|722682.7|721682.7|722717|721717|722665.3|721665.3|25
1624004040000|2021-06-18 08:14:00|722712.1|721712.1|722684.3|721684.3|722757.3|721757.3|722684.3|721684.3|26
1624004050000|2021-06-18 08:14:10|722684.7|721684.7|722736.7|721736.7|722830|721830|722684.7|721684.7|26
1624004060000|2021-06-18 08:14:20|722763.7|721763.7|722724.1|721724.1|722763.7|721763.7|722721.6|721721.6|22
1624004070000|2021-06-18 08:14:30|722746.1|721746.1|722732.3|721732.3|722746.1|721746.1|722728.5|721728.5|22
1624004080000|2021-06-18 08:14:40|722732.9|721732.9|722734.2|721734.2|722742.8|721742.8|722732.6|721732.6|15
1624004090000|2021-06-18 08:14:50|722734.9|721734.9|722772.6|721772.6|722794.4|721794.4|722733.6|721733.6|21
1624004100000|2021-06-18 08:15:00|722777.9|721777.9|722810.5|721810.5|722816|721816|722777.9|721777.9|22
1624004110000|2021-06-18 08:15:10|722813.4|721813.4|722759.5|721759.5|723306.7|721823.4|722752.5|721305.8|26
1624004120000|2021-06-18 08:15:20|722753.4|721753.4|723185.8|721185.8|723190.8|721753.4|722672.5|721176.7|17
1624004130000|2021-06-18 08:15:30|722686.7|721686.7|722668.1|721668.1|722687.1|721687.1|722666.8|721666.8|17
1624004140000|2021-06-18 08:15:40|722668.3|721668.3|722665.3|721665.3|722677.2|721677.2|722664.6|721664.6|23
1624004150000|2021-06-18 08:15:50|722662.6|721662.6|722569.8|721569.8|723209.2|721708|722569.8|721207.4|20
1624004160000|2021-06-18 08:16:00|722582.5|721582.5|723004.9|721004.9|723023.5|721582.5|722441.6|720968.5|28
1624004170000|2021-06-18 08:16:10|722504|721504|722416.1|721416.1|722971|721504|722414.8|720971|26
1624004180000|2021-06-18 08:16:20|722426.6|721426.6|722336.1|721336.1|722818.9|721459|722306.8|720803.8|27
1624004190000|2021-06-18 08:16:30|722318.5|721318.5|722401|721401|722911|721416.5|722310|720807.2|28
1624004200000|2021-06-18 08:16:40|722907|720907|722851.7|720851.7|722943.9|721449.6|722336.9|720841.3|29
1624004210000|2021-06-18 08:16:50|722333.3|721333.3|722778.7|720778.7|722816.8|721333.3|722208|720719.7|27
1624004220000|2021-06-18 08:17:00|722750.3|720750.3|722248.5|721248.5|722799.5|721283.6|722242|720744.9|26
1624004230000|2021-06-18 08:17:10|722240.1|721240.1|722609.5|720609.5|722642.4|721240.1|722240.1|720607.6|28
1624004240000|2021-06-18 08:17:20|722604.4|720604.4|722112.7|721112.7|722607.4|721121.3|722098.9|720600.6|25
1624004250000|2021-06-18 08:17:30|722108.3|721108.3|722532.4|720532.4|722611.1|721108.3|722085.5|720532.4|28
1624004260000|2021-06-18 08:17:40|722076.8|721076.8|722600.7|720600.7|722600.7|721105.6|722042.4|720557.3|26
1624004270000|2021-06-18 08:17:50|722593.8|720593.8|722069.6|721069.6|722595.1|721101.6|722059|720558.8|27
1624004280000|2021-06-18 08:18:00|722550.8|720550.8|722029.7|721029.7|722550.8|721061.4|722025.3|720525.9|23
1624004290000|2021-06-18 08:18:10|722033|721033|721932.3|720932.3|722455|721042.9|721932.3|720378.5|28
1624004300000|2021-06-18 08:18:20|721962.5|720962.5|722491.9|720491.9|722502.4|720988.9|721932.6|720444.9|27
1624004310000|2021-06-18 08:18:30|722492.5|720492.5|722402.9|720402.9|722508.5|720989.8|721989.8|720380.5|27
1624004320000|2021-06-18 08:18:40|722411.4|720411.4|722333.8|720333.8|722411.4|720932.3|721894.6|720320|28
1624004330000|2021-06-18 08:18:50|722337.1|720337.1|722299.6|720299.6|722337.1|720337.1|722280.3|720280.3|27
1624004340000|2021-06-18 08:19:00|722299.9|720299.9|722347.6|720347.6|722354.8|720354.8|722284.6|720284.6|25
1624004350000|2021-06-18 08:19:10|722346.8|720346.8|721962.5|720962.5|722458.9|720962.5|721962.5|720346.8|26
1624004360000|2021-06-18 08:19:20|721963.9|720963.9|722014.7|721014.7|722514.4|721014.7|721963.2|720486.9|27
1624004370000|2021-06-18 08:19:30|722511.9|720511.9|721969.4|720969.4|722513.2|721016.5|721969.4|720474|27
1624004380000|2021-06-18 08:19:40|721977.3|720977.3|722454|720454|722473.9|721009.2|721970.6|720454|25
1624004390000|2021-06-18 08:19:50|722452|720452|721954.7|720954.7|722453.2|720969.4|721949.5|720450.6|20
1624004400000|2021-06-18 08:20:00|721954.6|720954.6|721805.3|720805.3|721977.5|720977.5|721798.4|720798.4|27
1624004410000|2021-06-18 08:20:10|721804.9|720804.9|722279.7|720279.7|722305|720821.6|721777.5|720271.9|27
1624004420000|2021-06-18 08:20:20|722277.4|720277.4|722243.6|720243.6|722277.4|720277.4|722232.7|720232.7|28
1624004430000|2021-06-18 08:20:30|722246.1|720246.1|722234.2|720234.2|722251.7|720251.7|722228|720228|27
1624004440000|2021-06-18 08:20:40|722222.5|720222.5|722239.1|720239.1|722269.2|720768.2|721768.2|720222.5|26
1624004450000|2021-06-18 08:20:50|722237.3|720237.3|722314.8|720314.8|722315|720315|722237.3|720237.3|24
1624004460000|2021-06-18 08:21:00|722294.4|720294.4|722290.8|720290.8|722294.4|720294.4|722270.1|720270.1|22
1624004470000|2021-06-18 08:21:10|722294.9|720294.9|721868.6|720868.6|722304|720888.6|721803.6|720291.2|21
1624004480000|2021-06-18 08:21:20|721869.4|720869.4|721950.3|720950.3|721956.3|720956.3|721865.2|720865.2|20
1624004490000|2021-06-18 08:21:30|721946.7|720946.7|722495.5|720495.5|722499.4|720984.9|721943.1|720449.2|20
1624004500000|2021-06-18 08:21:40|722496|720496|722498.9|720498.9|722498.9|720974.4|721966.6|720460|26
1624004510000|2021-06-18 08:21:50|722505|720505|722022.9|721022.9|722512.5|721033.5|722017.5|720505|16
1624004520000|2021-06-18 08:22:00|722023.7|721023.7|722517.4|720517.4|722526.7|721024.9|722021.3|720517.4|18
1624004530000|2021-06-18 08:22:10|722519.8|720519.8|722472.7|720472.7|722530|721030.3|722008.3|720472.7|19
1624004540000|2021-06-18 08:22:20|722468.8|720468.8|722034.7|721034.7|722513|721039.4|722019.6|720468.8|28
1624004550000|2021-06-18 08:22:30|722030.7|721030.7|722034|721034|722043.5|721043.5|722024.1|721024.1|28
1624004560000|2021-06-18 08:22:40|722017.6|721017.6|721974.2|720974.2|722536.1|721034.3|721957|720520.6|22
1624004570000|2021-06-18 08:22:50|721972.7|720972.7|722485.7|720485.7|722486|720974|721915.3|720425.5|26
1624004580000|2021-06-18 08:23:00|722485.5|720485.5|722505.7|720505.7|722510|720510|722474.1|720474.1|23
1624004590000|2021-06-18 08:23:10|722506.7|720506.7|722029|721029|722531.9|721030.4|722016.4|720505.9|20
1624004600000|2021-06-18 08:23:20|722030.6|721030.6|722034.5|721034.5|722530.8|721035.4|722021.7|720525|18
1624004610000|2021-06-18 08:23:30|722034.8|721034.8|722029.3|721029.3|722532.2|721035.1|722023.8|720511.6|23
1624004620000|2021-06-18 08:23:40|722031.4|721031.4|722020.5|721020.5|722529.2|721033.7|722020.5|720519.1|19
1624004630000|2021-06-18 08:23:50|722022.7|721022.7|722086.4|721086.4|722086.4|721086.4|722022.7|721022.7|21
1624004640000|2021-06-18 08:24:00|722087.7|721087.7|722075.9|721075.9|722097.6|721097.6|722072.5|721072.5|20
1624004650000|2021-06-18 08:24:10|722073.7|721073.7|722084.8|721084.8|722086.4|721086.4|722073.3|721073.3|18
1624004660000|2021-06-18 08:24:20|722081.2|721081.2|722075.7|721075.7|722081.2|721081.2|722072|721072|11
1624004670000|2021-06-18 08:24:30|722074.7|721074.7|722079.4|721079.4|722079.4|721079.4|722072.8|721072.8|15
1624004680000|2021-06-18 08:24:40|722079.5|721079.5|722075.9|721075.9|722080.3|721080.3|722062.9|721062.9|19
1624004690000|2021-06-18 08:24:50|722077.9|721077.9|722047.6|721047.6|722077.9|721077.9|722045.5|721045.5|22
1624004700000|2021-06-18 08:25:00|722046.8|721046.8|721971.8|720971.8|722058|721058|721968|720968|26
1624004710000|2021-06-18 08:25:10|721970.4|720970.4|722466|720466|722466|721000.5|721970.1|720456.8|26
1624004720000|2021-06-18 08:25:20|721979.6|720979.6|721911.7|720911.7|722401.7|720993.6|721897.5|720401.7|22
1624004730000|2021-06-18 08:25:30|721891.7|720891.7|721858.4|720858.4|722383.3|720891.7|721858.4|720381.7|26
1624004740000|2021-06-18 08:25:40|721859.8|720859.8|722434.3|720434.3|722434.3|720966.2|721859.6|720434.3|21
1624004750000|2021-06-18 08:25:50|722438|720438|721918.4|720918.4|722462.4|720955.8|721918.4|720424.6|26
1624004760000|2021-06-18 08:26:00|721927.2|720927.2|721866|720866|722417.9|720927.2|721860.8|720411.6|28
1624004770000|2021-06-18 08:26:10|721862.7|720862.7|722308.3|720308.3|722369.6|720888.3|721786.9|720298|27
1624004780000|2021-06-18 08:26:20|722309.2|720309.2|721842.4|720842.4|722309.2|720865.8|721818.8|720299.1|27
1624004790000|2021-06-18 08:26:30|721845.9|720845.9|721853.5|720853.5|721865.9|720865.9|721840.3|720840.3|24
1624004800000|2021-06-18 08:26:40|721851.8|720851.8|721904.7|720904.7|721904.7|720904.7|721847.3|720847.3|21
1624004810000|2021-06-18 08:26:50|721891.5|720891.5|721909.1|720909.1|722433.7|720985.8|721891.5|720396.1|26
1624004820000|2021-06-18 08:27:00|721911.7|720911.7|721897.8|720897.8|721916.2|720916.2|721890.5|720890.5|23
1624004830000|2021-06-18 08:27:10|721981.5|720981.5|722000|721000|722491.7|721000|721963.6|720473.1|20
1624004840000|2021-06-18 08:27:20|721995.4|720995.4|721973.6|720973.6|721997.9|720997.9|721973.6|720973.6|17
1624004850000|2021-06-18 08:27:30|721972.5|720972.5|722501.2|720501.2|722505.5|721005|721965|720501.2|24
1624004860000|2021-06-18 08:27:40|721980.7|720980.7|722485.8|720485.8|722498.4|720990.5|721970.9|720485.8|21
1624004870000|2021-06-18 08:27:50|722486.5|720486.5|721978.9|720978.9|722505.8|720998|721973.9|720486.2|25
1624004880000|2021-06-18 08:28:00|721984.4|720984.4|722004.4|721004.4|722013.5|721013.5|721974.9|720974.9|25
1624004890000|2021-06-18 08:28:10|722003.7|721003.7|721978.4|720978.4|722508.2|721003.7|721978.4|720490|24
1624004900000|2021-06-18 08:28:20|721976.5|720976.5|721990.5|720990.5|721990.5|720990.5|721974.2|720974.2|19
1624004910000|2021-06-18 08:28:30|721985.5|720985.5|721978.6|720978.6|721989.1|720989.1|721973.1|720973.1|16
1624004920000|2021-06-18 08:28:40|721964.8|720964.8|722450.2|720450.2|722456.4|720965.4|721890.8|720450.2|24
1624004930000|2021-06-18 08:28:50|721948|720948|721865|720865|721948|720948|721861.1|720861.1|27
1624004940000|2021-06-18 08:29:00|721873.4|720873.4|721802.7|720802.7|722335.6|720886.6|721785.9|720326.8|26
1624004950000|2021-06-18 08:29:10|722300.9|720300.9|721799.8|720799.8|722300.9|720814.3|721791.2|720300.9|25
1624004960000|2021-06-18 08:29:20|721801.6|720801.6|721792.3|720792.3|722289.6|720802.7|721784|720289.6|21
1624004970000|2021-06-18 08:29:30|721792|720792|721718.1|720718.1|722304.4|720793.9|721716.5|720279|24
1624004980000|2021-06-18 08:29:40|721718.5|720718.5|722309.3|720309.3|722350.1|720852.6|721718.5|720309.3|26
1624004990000|2021-06-18 08:29:50|722305.4|720305.4|721822.5|720822.5|722318.5|720837.6|721795.4|720304|29
1624005000000|2021-06-18 08:30:00|721779.7|720779.7|721819.5|720819.5|722301.8|720831.8|721748.2|720260.5|28
1624005010000|2021-06-18 08:30:10|721866.2|720866.2|721766.3|720766.3|722324.7|720878.4|721766.3|720266.4|27
1624005020000|2021-06-18 08:30:20|721765|720765|721872.7|720872.7|722360.4|720875.7|721765|720275.4|26
1624005030000|2021-06-18 08:30:30|722378.7|720378.7|721992.4|720992.4|722382.8|721003.6|721882.5|720377.6|26
1624005040000|2021-06-18 08:30:40|721992.5|720992.5|722000.9|721000.9|722009.8|721009.8|721957|720957|27
1624005050000|2021-06-18 08:30:50|721998.4|720998.4|721995.1|720995.1|722501.7|721005.1|721971.9|720466|25
1624005060000|2021-06-18 08:31:00|721993.9|720993.9|722023.5|721023.5|722027.9|721027.9|721993.9|720993.9|27
1624005070000|2021-06-18 08:31:10|722024.1|721024.1|722046.3|721046.3|722046.3|721046.3|721997.5|720997.5|25
1624005080000|2021-06-18 08:31:20|722043.7|721043.7|722090.3|721090.3|722563.1|721090.3|722043.7|720563.1|27
1624005090000|2021-06-18 08:31:30|722087.8|721087.8|722078.3|721078.3|722087.8|721087.8|722078.3|721078.3|25
1624005100000|2021-06-18 08:31:40|722078.4|721078.4|722090.4|721090.4|722090.4|721090.4|722078.2|721078.2|20
1624005110000|2021-06-18 08:31:50|722090.6|721090.6|722046.1|721046.1|722574.1|721090.6|722036.2|720566.7|24
1624005120000|2021-06-18 08:32:00|722031.2|721031.2|722043|721043|722049.7|721049.7|722028.4|721028.4|22
1624005130000|2021-06-18 08:32:10|722058.6|721058.6|722096.2|721096.2|722568.5|721096.2|722058.6|720558.3|25
1624005140000|2021-06-18 08:32:20|722090.7|721090.7|722074.4|721074.4|722101.3|721101.3|722072.1|721072.1|27
1624005150000|2021-06-18 08:32:30|722086.5|721086.5|722129.5|721129.5|722129.5|721129.5|722069.1|721069.1|25
1624005160000|2021-06-18 08:32:40|722130|721130|722180.7|721180.7|722180.9|721180.9|722130|721130|29
1624005170000|2021-06-18 08:32:50|722187.1|721187.1|722330.2|721330.2|722340.4|721340.4|722158.1|721158.1|27
1624005180000|2021-06-18 08:33:00|722341.8|721341.8|722367|721367|722372.4|721372.4|722332.5|721332.5|28
1624005190000|2021-06-18 08:33:10|722354.9|721354.9|722371.6|721371.6|722415.1|721415.1|722354.9|721354.9|29
1624005200000|2021-06-18 08:33:20|722375.1|721375.1|722416.3|721416.3|722902.9|721416.4|722375.1|720898.9|26
1624005210000|2021-06-18 08:33:30|722410.3|721410.3|722415.6|721415.6|722420.7|721420.7|722407|721407|26
1624005220000|2021-06-18 08:33:40|722415.2|721415.2|722397.3|721397.3|722887.3|721415.3|722393.5|720881.9|27
1624005230000|2021-06-18 08:33:50|722403.5|721403.5|722388.2|721388.2|722409.8|721409.8|722383|721383|23
1624005240000|2021-06-18 08:34:00|722395.1|721395.1|722414.6|721414.6|722424.4|721424.4|722388.2|721388.2|25
1624005250000|2021-06-18 08:34:10|722407.8|721407.8|722473|721473|722959.9|721474.2|722405.8|720948|25
1624005260000|2021-06-18 08:34:20|722476.4|721476.4|722498|721498|722977.8|721505.4|722468|720977.8|17
1624005270000|2021-06-18 08:34:30|722491.1|721491.1|722503.8|721503.8|723033.1|721537.9|722484.6|720996.3|25
1624005280000|2021-06-18 08:34:40|722504.6|721504.6|723018.4|721018.4|723018.4|721514.4|722482.9|721015.8|28
1624005290000|2021-06-18 08:34:50|723020.4|721020.4|722520.8|721520.8|723041.3|721537.1|722520.8|721015.9|26
1624005300000|2021-06-18 08:35:00|722527.7|721527.7|722494.1|721494.1|722533.3|721533.3|722463.4|721463.4|26
1624005310000|2021-06-18 08:35:10|722495|721495|723081.5|721081.5|723081.5|721564.3|722484.6|720975.3|26
1624005320000|2021-06-18 08:35:20|723080.3|721080.3|722528.5|721528.5|723080.3|721586|722527.5|721023|25
1624005330000|2021-06-18 08:35:30|722530.9|721530.9|723056.8|721056.8|723063.4|721530.9|722529|721020.3|27
1624005340000|2021-06-18 08:35:40|723055.3|721055.3|723148.5|721148.5|723158.9|721654.8|722642.3|721048.3|27
1624005350000|2021-06-18 08:35:50|723154|721154|722692.7|721692.7|723194.8|721720.6|722674.2|721154|25
1624005360000|2021-06-18 08:36:00|722700.1|721700.1|723155.1|721155.1|723232.4|721726|722656.4|721155.1|25
1624005370000|2021-06-18 08:36:10|723152.5|721152.5|723156.2|721156.2|723167.7|721663.9|722659.9|721147.2|25
1624005380000|2021-06-18 08:36:20|723156.7|721156.7|722632|721632|723167.9|721644.5|722632|721124.8|21
1624005390000|2021-06-18 08:36:30|722611.2|721611.2|722660|721660|723166.2|721678.7|722610|721115.5|29
1624005400000|2021-06-18 08:36:40|722659.4|721659.4|723178.1|721178.1|723234.8|721707.6|722644.8|721156.7|28
1624005410000|2021-06-18 08:36:50|723182.1|721182.1|722805.4|721805.4|723325.5|721824.8|722670.6|721157.2|27
1624005420000|2021-06-18 08:37:00|723293.7|721293.7|723310.5|721310.5|723338.3|721804.7|722804.7|721289.6|27
1624005430000|2021-06-18 08:37:10|723310.2|721310.2|722840.4|721840.4|723349|721847.8|722813.8|721310.2|22
1624005440000|2021-06-18 08:37:20|722840|721840|723308.1|721308.1|723342.5|721843.4|722818.3|721308.1|25
1624005450000|2021-06-18 08:37:30|723316.2|721316.2|722824.9|721824.9|723347.6|721829.1|722821.1|721316.2|26
1624005460000|2021-06-18 08:37:40|722823.8|721823.8|722846.3|721846.3|723360.7|721850.4|722821.9|721353.1|21
1624005470000|2021-06-18 08:37:50|722840.1|721840.1|722901.2|721901.2|723433|721917.2|722840.1|721390.4|27
1624005480000|2021-06-18 08:38:00|722897.3|721897.3|722920.9|721920.9|723446.8|721929.5|722893.9|721430.2|24
1624005490000|2021-06-18 08:38:10|723429.5|721429.5|722980.1|721980.1|723441.2|722002.6|722931.2|721423|26
1624005500000|2021-06-18 08:38:20|722984.2|721984.2|723412.8|721412.8|723476.1|721984.2|722918|721401.5|28
1624005510000|2021-06-18 08:38:30|723410.3|721410.3|723237.4|721237.4|723413.8|721910.2|722776.4|721237.4|28
1624005520000|2021-06-18 08:38:40|722739|721739|723147.6|721147.6|723256.2|721739|722649.1|721141.4|27
1624005530000|2021-06-18 08:38:50|723149.4|721149.4|723146.4|721146.4|723150.1|721630.6|722607.4|721104.5|24
1624005540000|2021-06-18 08:39:00|723144.7|721144.7|722735.7|721735.7|723144.7|721735.7|722643.9|721133.2|17
1624005550000|2021-06-18 08:39:10|722748.8|721748.8|722709.9|721709.9|723225.2|721759.6|722706.9|721222.6|27
1624005560000|2021-06-18 08:39:20|722708|721708|722680.6|721680.6|722709.6|721709.6|722650.3|721650.3|25
1624005570000|2021-06-18 08:39:30|722673|721673|723202.8|721202.8|723202.8|721673|722649|721176.9|27
1624005580000|2021-06-18 08:39:40|723190.3|721190.3|723174.6|721174.6|723195.6|721195.6|723171.8|721171.8|25
1624005590000|2021-06-18 08:39:50|723178.7|721178.7|723173.1|721173.1|723199.7|721199.7|723143.9|721143.9|29
1624005600000|2021-06-18 08:40:00|723175.9|721175.9|723238.2|721238.2|723238.6|721707.3|722707.3|721143.7|28
1624005610000|2021-06-18 08:40:10|723238.7|721238.7|723236.3|721236.3|723245.4|721696.6|722696.6|721167.1|28
1624005620000|2021-06-18 08:40:20|723234.5|721234.5|722783.9|721783.9|723306.9|721813.2|722781.1|721234.5|28
1624005630000|2021-06-18 08:40:30|723262.5|721262.5|722835|721835|723328.3|721835|722806.6|721262.5|24
1624005640000|2021-06-18 08:40:40|722830|721830|723256|721256|723298.1|721830.5|722785.3|721254.1|28
1624005650000|2021-06-18 08:40:50|723253.5|721253.5|723247|721247|723256.5|721256.5|723210.4|721210.4|26
1624005660000|2021-06-18 08:41:00|723241.7|721241.7|723304.9|721304.9|723304.9|721304.9|723241.7|721241.7|27
1624005670000|2021-06-18 08:41:10|723300|721300|723299.4|721299.4|723304.1|721304.1|723280.4|721280.4|28
1624005680000|2021-06-18 08:41:20|723296.3|721296.3|723291.9|721291.9|723297|721766.1|722741.5|721243.8|25
1624005690000|2021-06-18 08:41:30|723274|721274|723239.9|721239.9|723283|721283|723239.9|721239.9|21
1624005700000|2021-06-18 08:41:40|723241.2|721241.2|723142.1|721142.1|723264.6|721785.6|722641.1|721142.1|28
1624005710000|2021-06-18 08:41:50|723144|721144|722587.2|721587.2|723144|721587.2|722587.2|721111|25
1624005720000|2021-06-18 08:42:00|723084.4|721084.4|723031.1|721031.1|723105.1|721527.2|722514.3|721009.9|27
1624005730000|2021-06-18 08:42:10|723029.3|721029.3|723005.6|721005.6|723034.5|721519|722496.8|720998.2|26
1624005740000|2021-06-18 08:42:20|722998.9|720998.9|722450.7|721450.7|722998.9|721512.6|722450.7|720996.4|23
1624005750000|2021-06-18 08:42:30|722943.8|720943.8|722445.5|721445.5|722961|721507.7|722432|720943.8|27
1624005760000|2021-06-18 08:42:40|722446.6|721446.6|722458.8|721458.8|722472|721472|722446.6|721446.6|24
1624005770000|2021-06-18 08:42:50|722464.4|721464.4|722975|720975|722981.6|721492.1|722462.7|720971.3|25
1624005780000|2021-06-18 08:43:00|722975.5|720975.5|722482|721482|722981.8|721482.6|722469.9|720969|25
1624005790000|2021-06-18 08:43:10|722477.6|721477.6|722995.1|720995.1|722995.1|721483.9|722475.5|720983.4|18
1624005800000|2021-06-18 08:43:20|722981.7|720981.7|722994.9|720994.9|723040.2|721567.6|722489.2|720981.7|26
1624005810000|2021-06-18 08:43:30|722990.5|720990.5|723020.8|721020.8|723027.2|721027.2|722990.5|720990.5|23
1624005820000|2021-06-18 08:43:40|723022.5|721022.5|723007.1|721007.1|723048|721543.2|722496.5|720994.6|25
1624005830000|2021-06-18 08:43:50|723011.6|721011.6|723040.8|721040.8|723040.8|721527.6|722523.1|721000.6|22
1624005840000|2021-06-18 08:44:00|723034.7|721034.7|722555.5|721555.5|723072.5|721564.5|722530.5|721034.2|26
1624005850000|2021-06-18 08:44:10|722556.5|721556.5|722569.5|721569.5|722575.5|721575.5|722556.5|721556.5|24
1624005860000|2021-06-18 08:44:20|722568.7|721568.7|722586|721586|723077.8|721586|722553|721051.9|24
1624005870000|2021-06-18 08:44:30|722583.6|721583.6|722584.1|721584.1|723089.3|721606.1|722555.9|721076|24
1624005880000|2021-06-18 08:44:40|722577.3|721577.3|722559.4|721559.4|722580.4|721580.4|722547.1|721547.1|22
1624005890000|2021-06-18 08:44:50|722559.9|721559.9|722543.6|721543.6|723082|721579.4|722541.2|721051.8|25
1624005900000|2021-06-18 08:45:00|722542.7|721542.7|722585.7|721585.7|723081.2|721585.7|722539.5|721060.3|24
1624005910000|2021-06-18 08:45:10|722616.1|721616.1|723131.8|721131.8|723167.5|721616.1|722616.1|721127.5|23
1624005920000|2021-06-18 08:45:20|723132.1|721132.1|723140.7|721140.7|723143.9|721143.9|723122.9|721122.9|20
1624005930000|2021-06-18 08:45:30|723139.5|721139.5|723180.8|721180.8|723183.4|721679.9|722679.9|721137.4|23
1624005940000|2021-06-18 08:45:40|723175.7|721175.7|723191.7|721191.7|723275.3|721275.3|723175.7|721175.7|26
1624005950000|2021-06-18 08:45:50|723174.5|721174.5|723051.7|721051.7|723180|721180|723051.7|721051.7|26
1624005960000|2021-06-18 08:46:00|723054.9|721054.9|723054|721054|723065.9|721564.5|722564.5|721053.1|23
1624005970000|2021-06-18 08:46:10|723056.1|721056.1|723044.8|721044.8|723074.4|721581.3|722581.3|721042|27
1624005980000|2021-06-18 08:46:20|723046.1|721046.1|722554.4|721554.4|723049|721561.7|722534.1|721041.3|24
1624005990000|2021-06-18 08:46:30|722557.7|721557.7|722548.7|721548.7|722558.8|721558.8|722539.1|721539.1|26
1624006000000|2021-06-18 08:46:40|722555.2|721555.2|722544|721544|722559|721559|722493.8|721493.8|24
1624006010000|2021-06-18 08:46:50|722546.8|721546.8|722553|721553|722571|721571|722546.8|721546.8|23
1624006020000|2021-06-18 08:47:00|722559.7|721559.7|722574.4|721574.4|722576.3|721576.3|722552.2|721552.2|23
1624006030000|2021-06-18 08:47:10|722574.8|721574.8|723229.1|721229.1|723229.1|721698.3|722574.8|721189.3|27
1624006040000|2021-06-18 08:47:20|723223.3|721223.3|723162.8|721162.8|723235.2|721744|722673.1|721162.8|26
1624006050000|2021-06-18 08:47:30|723184|721184|723225.7|721225.7|723243.2|721704.7|722677.5|721182.9|27
1624006060000|2021-06-18 08:47:40|722691.8|721691.8|723180.6|721180.6|723207|721715.7|722691.8|721162.5|22
1624006070000|2021-06-18 08:47:50|723202.7|721202.7|723189.7|721189.7|723207.7|721713.8|722681|721182.9|23
1624006080000|2021-06-18 08:48:00|723187.8|721187.8|722633.1|721633.1|723191|721656.7|722621.9|721150|25
1624006090000|2021-06-18 08:48:10|722634|721634|723172.7|721172.7|723184.4|721664.8|722625.7|721154.7|27
1624006100000|2021-06-18 08:48:20|723177.2|721177.2|722744.6|721744.6|723242.9|721755.4|722681.5|721177.2|26
1624006110000|2021-06-18 08:48:30|722754.2|721754.2|722762.8|721762.8|722766.1|721766.1|722731.3|721731.3|21
1624006120000|2021-06-18 08:48:40|722765.4|721765.4|723307.4|721307.4|723321.4|721765.4|722764.9|721302.3|26
1624006130000|2021-06-18 08:48:50|723296.4|721296.4|723349|721349|723351.4|721844.3|722812.1|721286.8|25
1624006140000|2021-06-18 08:49:00|723341.1|721341.1|723348.8|721348.8|723363.9|721862.6|722856.4|721338.7|23
1624006150000|2021-06-18 08:49:10|723345.7|721345.7|722872.7|721872.7|723375.1|721872.7|722867.7|721342.4|25
1624006160000|2021-06-18 08:49:20|722877.2|721877.2|722882.6|721882.6|723399.1|721893.6|722874.8|721374.2|27
1624006170000|2021-06-18 08:49:30|722878|721878|722913.8|721913.8|722913.8|721913.8|722868.8|721868.8|27
1624006180000|2021-06-18 08:49:40|722916.3|721916.3|722948.3|721948.3|722948.3|721948.3|722912.5|721912.5|23
1624006190000|2021-06-18 08:49:50|722944.9|721944.9|722998.7|721998.7|723453.4|721998.7|722932.8|721421.7|26
1624006200000|2021-06-18 08:50:00|722996.4|721996.4|722962.7|721962.7|723000.5|722000.5|722953.5|721953.5|22
1624006210000|2021-06-18 08:50:10|722941.1|721941.1|722970.4|721970.4|723427.1|721976.2|722923.9|721427.1|25
1624006220000|2021-06-18 08:50:20|722975.3|721975.3|722968.6|721968.6|722975.3|721975.3|722961.6|721961.6|16
1624006230000|2021-06-18 08:50:30|722976.5|721976.5|722979.4|721979.4|722979.4|721979.4|722975.2|721975.2|16
1624006240000|2021-06-18 08:50:40|722980.9|721980.9|722966.9|721966.9|723002.8|722002.8|722966.9|721966.9|18
1624006250000|2021-06-18 08:50:50|722966.4|721966.4|722936.3|721936.3|722982.3|721982.3|722936.3|721936.3|19
1624006260000|2021-06-18 08:51:00|722930.6|721930.6|722942.5|721942.5|722948.2|721948.2|722927.4|721927.4|22
1624006270000|2021-06-18 08:51:10|722943.3|721943.3|722948.6|721948.6|722949.8|721949.8|722939.9|721939.9|20
1624006280000|2021-06-18 08:51:20|722949.9|721949.9|723343.4|721343.4|723343.4|721949.9|722820.2|721325.9|24
1624006290000|2021-06-18 08:51:30|723347.2|721347.2|723338.4|721338.4|723355.4|721893.6|722834.6|721338.4|26
1624006300000|2021-06-18 08:51:40|723337.1|721337.1|723371.4|721371.4|723379.4|721379.4|723337.1|721337.1|26
1624006310000|2021-06-18 08:51:50|723375.2|721375.2|723360.9|721360.9|723376.4|721376.4|723332.6|721332.6|25
1624006320000|2021-06-18 08:52:00|723365|721365|722926.3|721926.3|723418.9|721926.3|722884.4|721357.5|24
1624006330000|2021-06-18 08:52:10|722922.6|721922.6|722966.4|721966.4|723461.4|721975|722922.6|721427.7|22
1624006340000|2021-06-18 08:52:20|722972.4|721972.4|723392|721392|723435.5|721972.4|722902.3|721392|25
1624006350000|2021-06-18 08:52:30|723389.4|721389.4|722979.1|721979.1|723450.6|721979.1|722957.2|721389.4|26
1624006360000|2021-06-18 08:52:40|722977.9|721977.9|722978.6|721978.6|722979.4|721979.4|722968.4|721968.4|22
1624006370000|2021-06-18 08:52:50|722978.3|721978.3|722941.6|721941.6|723024.4|722024.4|722930.2|721930.2|24
1624006380000|2021-06-18 08:53:00|722940.7|721940.7|722990.2|721990.2|723004.2|722004.2|722938.7|721938.7|24
1624006390000|2021-06-18 08:53:10|722991.1|721991.1|722909.4|721909.4|722997.6|721997.6|722901.3|721901.3|21
1624006400000|2021-06-18 08:53:20|722906.1|721906.1|722961.5|721961.5|723438.2|721961.5|722852.6|721393.9|25
1624006410000|2021-06-18 08:53:30|722958.8|721958.8|723269.7|721269.7|723463.3|721965.6|722781|721266.2|28
1624006420000|2021-06-18 08:53:40|723270.3|721270.3|723280.9|721280.9|723284.2|721794.7|722777.4|721265.2|24
1624006430000|2021-06-18 08:53:50|723269.7|721269.7|723247.9|721247.9|723290.4|721756.7|722719.8|721209.5|25
1624006440000|2021-06-18 08:54:00|723258.3|721258.3|723302.9|721302.9|723314|721825.2|722800|721257.6|25
1624006450000|2021-06-18 08:54:10|723297.6|721297.6|723309.5|721309.5|723310.4|721805.3|722805.3|721297.6|22
1624006460000|2021-06-18 08:54:20|723305.4|721305.4|722831.8|721831.8|723330.2|721845.8|722806.1|721304.5|22
1624006470000|2021-06-18 08:54:30|722835.2|721835.2|722809.3|721809.3|723326.7|721837.5|722808.9|721312.6|27
1624006480000|2021-06-18 08:54:40|722812.5|721812.5|723321.3|721321.3|723336.3|721821.8|722810.1|721321.3|25
1624006490000|2021-06-18 08:54:50|723322.9|721322.9|722825.5|721825.5|723332.6|721834.5|722821|721322.9|22
1624006500000|2021-06-18 08:55:00|722822.5|721822.5|722813.7|721813.7|722831.9|721831.9|722813.7|721813.7|27
1624006510000|2021-06-18 08:55:10|723306.4|721306.4|723286|721286|723306.4|721836.7|722792|721285|23
1624006520000|2021-06-18 08:55:20|723284.2|721284.2|723291|721291|723295.2|721295.2|723280.6|721280.6|23
1624006530000|2021-06-18 08:55:30|723287.5|721287.5|723299|721299|723299|721299|723281|721281|20
1624006540000|2021-06-18 08:55:40|723298.4|721298.4|723293.4|721293.4|723305.9|721305.9|723286.9|721286.9|27
1624006550000|2021-06-18 08:55:50|723292.5|721292.5|722773.4|721773.4|723414.3|721817.3|722773.4|721292.3|27
1624006560000|2021-06-18 08:56:00|722775|721775|723216|721216|723242.7|721775|722768.6|721216|21
1624006570000|2021-06-18 08:56:10|723217.1|721217.1|722659.3|721659.3|723252.3|721745.8|722659.3|721215.8|27
1624006580000|2021-06-18 08:56:20|722640.7|721640.7|722638.6|721638.6|723154.2|721659|722631.3|721154.2|29
1624006590000|2021-06-18 08:56:30|722648.7|721648.7|722671.1|721671.1|723190.4|721675.1|722634.6|721155.1|23
1624006600000|2021-06-18 08:56:40|722672.3|721672.3|722687.6|721687.6|723183.5|721687.6|722671.3|721174.2|16
1624006610000|2021-06-18 08:56:50|723197|721197|723192.6|721192.6|723200.4|721683.8|722668|721164.7|22
1624006620000|2021-06-18 08:57:00|723197.1|721197.1|723218.9|721218.9|723218.9|721723.6|722688.2|721188.6|20
1624006630000|2021-06-18 08:57:10|723217.5|721217.5|723180.4|721180.4|723221.4|721693.5|722637.9|721164.2|25
1624006640000|2021-06-18 08:57:20|723178|721178|722564.2|721564.2|723178|721632.3|722564.2|721060.3|27
1624006650000|2021-06-18 08:57:30|722557.5|721557.5|722571.8|721571.8|723096.5|721587.5|722546.1|721078.9|27
1624006660000|2021-06-18 08:57:40|722574.4|721574.4|723090.8|721090.8|723091.8|721578.8|722570.1|721073.7|24
1624006670000|2021-06-18 08:57:50|723091.6|721091.6|723102.2|721102.2|723104.8|721604.6|722592|721087.9|22
1624006680000|2021-06-18 08:58:00|723094.9|721094.9|723075.8|721075.8|723104.8|721590.3|722585.6|721070.5|22
1624006690000|2021-06-18 08:58:10|723074.6|721074.6|722535.1|721535.1|723074.6|721535.1|722524.9|721029.9|25
1624006700000|2021-06-18 08:58:20|723035.1|721035.1|723023.8|721023.8|723049.5|721049.5|723016|721016|25
1624006710000|2021-06-18 08:58:30|723019|721019|722534|721534|723041.6|721542.8|722482.6|720992.1|24
1624006720000|2021-06-18 08:58:40|722538.8|721538.8|723022.8|721022.8|723039.1|721538.8|722469|721016|25
1624006730000|2021-06-18 08:58:50|723019.3|721019.3|723052.1|721052.1|723054.2|721054.2|723014|721014|23
1624006740000|2021-06-18 08:59:00|723051.7|721051.7|722673.7|721673.7|723151.8|721673.7|722535|721036.3|27
1624006750000|2021-06-18 08:59:10|722672.7|721672.7|723154.9|721154.9|723160.5|721672.7|722672.7|721146.6|23
1624006760000|2021-06-18 08:59:20|723154.8|721154.8|722673.3|721673.3|723181.6|721676.9|722640.9|721144.4|22
1624006770000|2021-06-18 08:59:30|722675.5|721675.5|723162.4|721162.4|723163.7|721680.6|722646.6|721152.5|24
1624006780000|2021-06-18 08:59:40|723162.7|721162.7|722617.4|721617.4|723164.6|721736.9|722616.1|721114.5|24
1624006790000|2021-06-18 08:59:50|722619.5|721619.5|722611|721611|722631.1|721631.1|722602|721602|21
1624006800000|2021-06-18 09:00:00|722612.5|721612.5|723080.9|721080.9|723103.2|721612.5|722542.8|721038.9|28
1624006810000|2021-06-18 09:00:10|723090.7|721090.7|723113.8|721113.8|723122.8|721606.2|722606.2|721088.3|27
1624006820000|2021-06-18 09:00:20|723115.5|721115.5|722599.2|721599.2|723142.7|721652.8|722599.2|721115.5|25
1624006830000|2021-06-18 09:00:30|723096.9|721096.9|723117.6|721117.6|723124.4|721124.4|723075.5|721075.5|29
1624006840000|2021-06-18 09:00:40|723122.1|721122.1|722595.9|721595.9|723122.1|721630.5|722592.9|721074.8|25
1624006850000|2021-06-18 09:00:50|722600.1|721600.1|723127.3|721127.3|723127.3|721635.6|722596.4|721103.3|25
1624006860000|2021-06-18 09:01:00|722630.3|721630.3|722618.9|721618.9|723126.5|721632.2|722609.4|721119.8|22
1624006870000|2021-06-18 09:01:10|722624.5|721624.5|722668|721668|723184.2|721674.1|722623.4|721160.8|28
1624006880000|2021-06-18 09:01:20|722670.1|721670.1|723243.6|721243.6|723246.6|721754|722670.1|721174|27
1624006890000|2021-06-18 09:01:30|723245.9|721245.9|723408.6|721408.6|723416.6|721852.9|722840.5|721245.2|26
1624006900000|2021-06-18 09:01:40|723408.2|721408.2|722971|721971|723439.9|721971|722944.3|721408.2|24
1624006910000|2021-06-18 09:01:50|722968.1|721968.1|723503.9|721503.9|723511.7|721992.2|722968|721454.5|26
1624006920000|2021-06-18 09:02:00|723506.2|721506.2|722964.9|721964.9|723514|721969.6|722957.1|721443.9|25
1624006930000|2021-06-18 09:02:10|722966.5|721966.5|722939.9|721939.9|722966.5|721966.5|722936|721936|26
1624006940000|2021-06-18 09:02:20|722932.6|721932.6|722955.9|721955.9|722982.9|721982.9|722932.6|721932.6|27
1624006950000|2021-06-18 09:02:30|722952.3|721952.3|723443.5|721443.5|723448.7|721956.9|722945.3|721443.1|25
1624006960000|2021-06-18 09:02:40|723444.2|721444.2|723430.2|721430.2|723451.6|721946.3|722923.6|721426.3|29
1624006970000|2021-06-18 09:02:50|723431.7|721431.7|723472|721472|723472|721472|723429.1|721429.1|25
1624006980000|2021-06-18 09:03:00|723470|721470|722973.6|721973.6|723477.9|721976.8|722968.8|721468.5|26
1624006990000|2021-06-18 09:03:10|722965.7|721965.7|722964.8|721964.8|722970.9|721970.9|722952.7|721952.7|24
1624007000000|2021-06-18 09:03:20|722965|721965|722899.6|721899.6|723379.6|721968|722830.8|721363.5|28
1624007010000|2021-06-18 09:03:30|722902.9|721902.9|722983.6|721983.6|723480|721984.8|722902.9|721455.3|26
1624007020000|2021-06-18 09:03:40|722983.3|721983.3|723266.6|721266.6|723266.8|721985.9|722721.7|721246.2|23
1624007030000|2021-06-18 09:03:50|723259|721259|722735.4|721735.4|723265.7|721762.2|722717|721259|24
1624007040000|2021-06-18 09:04:00|722734.6|721734.6|722738.6|721738.6|723285|721745.3|722721|721237.6|27
1624007050000|2021-06-18 09:04:10|722743.2|721743.2|722770.6|721770.6|723277.1|721777|722736|721273.8|25
1624007060000|2021-06-18 09:04:20|722773|721773|723253.5|721253.5|723268.8|721781.9|722736.2|721238.1|25
1624007070000|2021-06-18 09:04:30|723255.4|721255.4|723247.3|721247.3|723262.4|721262.4|723227.2|721227.2|21
1624007080000|2021-06-18 09:04:40|723246.1|721246.1|723351.9|721351.9|723351.9|721852.2|722795.9|721246.1|25
1624007090000|2021-06-18 09:04:50|723365.9|721365.9|723363.6|721363.6|723366.6|721366.6|723356.3|721356.3|25
1624007100000|2021-06-18 09:05:00|723359.7|721359.7|723390.2|721390.2|723395.5|721395.5|723356.6|721356.6|26
1624007110000|2021-06-18 09:05:10|723388.4|721388.4|723353.4|721353.4|723389.9|721389.9|723343.1|721343.1|25
1624007120000|2021-06-18 09:05:20|723353.3|721353.3|723335.3|721335.3|723361.5|721850.8|722816.9|721325.5|27
1624007130000|2021-06-18 09:05:30|723334.6|721334.6|723365.1|721365.1|723365.4|721365.4|723334.1|721334.1|21
1624007140000|2021-06-18 09:05:40|723365|721365|723281.8|721281.8|723369.2|721838.5|722826|721268.2|25
1624007150000|2021-06-18 09:05:50|723280.8|721280.8|723221.7|721221.7|723280.8|721280.8|723221.7|721221.7|27
1624007160000|2021-06-18 09:06:00|722719.7|721719.7|723250.4|721250.4|723310.4|721811.5|722708.1|721250.4|29
1624007170000|2021-06-18 09:06:10|723257|721257|722684.5|721684.5|723257|721697.2|722684.5|721150.7|28
1624007180000|2021-06-18 09:06:20|722697.7|721697.7|723230.8|721230.8|723251.5|721697.7|722691|721167.6|28
1624007190000|2021-06-18 09:06:30|723232.6|721232.6|723222|721222|723247.8|721247.8|723212.8|721212.8|24
1624007200000|2021-06-18 09:06:40|723219.7|721219.7|723111.2|721111.2|723220.9|721676.2|722641.2|721104.5|25
1624007210000|2021-06-18 09:06:50|723113.7|721113.7|723129|721129|723148.9|721641.1|722641.1|721085.2|26
1624007220000|2021-06-18 09:07:00|723131.8|721131.8|723086.7|721086.7|723136.8|721136.8|723072.2|721072.2|26
1624007230000|2021-06-18 09:07:10|723092.1|721092.1|722640.6|721640.6|723133.6|721640.6|722629|721084.1|26
1624007240000|2021-06-18 09:07:20|722639.5|721639.5|722599.4|721599.4|723154.4|721639.5|722599.4|721126.6|29
1624007250000|2021-06-18 09:07:30|722601.2|721601.2|723054.7|721054.7|723061|721625.2|722533.2|721005.6|22
1624007260000|2021-06-18 09:07:40|723055.9|721055.9|723074.5|721074.5|723083.5|721083.5|723045.5|721045.5|27
1624007270000|2021-06-18 09:07:50|723076|721076|723058.6|721058.6|723076|721076|723033.1|721033.1|24
1624007280000|2021-06-18 09:08:00|723064.1|721064.1|723062.9|721062.9|723083|721083|723057.9|721057.9|26
1624007290000|2021-06-18 09:08:10|723061|721061|723051.5|721051.5|723062.6|721062.6|723050.7|721050.7|22
1624007300000|2021-06-18 09:08:20|723056.7|721056.7|723018.2|721018.2|723057.1|721564.6|722512.9|721011|23
1624007310000|2021-06-18 09:08:30|723011.7|721011.7|723045.2|721045.2|723087.7|721087.7|723011.7|721011.7|28
1624007320000|2021-06-18 09:08:40|723051.7|721051.7|723061.8|721061.8|723075.1|721075.1|723042.7|721042.7|26
1624007330000|2021-06-18 09:08:50|722559.6|721559.6|723054.4|721054.4|723059|721559.6|722523.8|721024.6|26
1624007340000|2021-06-18 09:09:00|723063.5|721063.5|723071.1|721071.1|723112.9|721584.1|722567.5|721054.2|28
1624007350000|2021-06-18 09:09:10|723083.7|721083.7|722572|721572|723083.7|721572|722555.6|721065.7|25
1624007360000|2021-06-18 09:09:20|722572.8|721572.8|723165|721165|723166.6|721670.7|722572.8|721067.9|26
1624007370000|2021-06-18 09:09:30|723167.3|721167.3|723164.1|721164.1|723167.3|721167.3|723153.7|721153.7|18
1624007380000|2021-06-18 09:09:40|723163.2|721163.2|722669.9|721669.9|723163.2|721690.4|722665.9|721153.2|28
1624007390000|2021-06-18 09:09:50|722671.7|721671.7|722654.1|721654.1|722674.9|721674.9|722654.1|721654.1|25
1624007400000|2021-06-18 09:10:00|722668.8|721668.8|722680.1|721680.1|723177.6|721700.3|722668.8|721167|23
1624007410000|2021-06-18 09:10:10|722680.8|721680.8|723176.1|721176.1|723176.3|721681.8|722675.9|721143.7|22
1624007420000|2021-06-18 09:10:20|723170.1|721170.1|723199.3|721199.3|723209|721209|723170.1|721170.1|23
1624007430000|2021-06-18 09:10:30|723202.2|721202.2|722683.9|721683.9|723206.4|721706|722675|721175|24
1624007440000|2021-06-18 09:10:40|722682.5|721682.5|722699.2|721699.2|722705.8|721705.8|722682.5|721682.5|13
1624007450000|2021-06-18 09:10:50|722701.3|721701.3|722687.8|721687.8|723199.6|721713.7|722685.6|721199.6|20
1624007460000|2021-06-18 09:11:00|722690.5|721690.5|723251.1|721251.1|723253|721745|722690.4|721248.2|24
1624007470000|2021-06-18 09:11:10|723246.4|721246.4|723292.9|721292.9|723307.7|721781.3|722756.9|721246.4|27
1624007480000|2021-06-18 09:11:20|723290.1|721290.1|723294|721294|723300.5|721800.1|722790.1|721283.6|26
1624007490000|2021-06-18 09:11:30|723282|721282|722752.4|721752.4|723296|721786.3|722745.5|721282|22
1624007500000|2021-06-18 09:11:40|722753|721753|722706.9|721706.9|723266.9|721764.3|722702.5|721264.7|24
1624007510000|2021-06-18 09:11:50|722714.2|721714.2|722711.6|721711.6|722719.9|721719.9|722705.8|721705.8|26
1624007520000|2021-06-18 09:12:00|722679.7|721679.7|722713.6|721713.6|723213.5|721726.8|722672|721188.5|25
1624007530000|2021-06-18 09:12:10|722714.9|721714.9|723153.7|721153.7|723225.7|721718.4|722641.7|721137.4|28
1624007540000|2021-06-18 09:12:20|723160.5|721160.5|723123.5|721123.5|723160.5|721665.1|722622|721123.5|24
1624007550000|2021-06-18 09:12:30|723123.3|721123.3|722604.8|721604.8|723123.3|721623.4|722592|721105|16
1624007560000|2021-06-18 09:12:40|722605.3|721605.3|722544.7|721544.7|723077.5|721609.2|722543|721077.5|23
1624007570000|2021-06-18 09:12:50|722542.8|721542.8|722968.5|720968.5|722974.6|721560.4|722445.5|720955.4|25
1624007580000|2021-06-18 09:13:00|722961.8|720961.8|722951|720951|722969.3|721468.7|722401.3|720924.2|28
1624007590000|2021-06-18 09:13:10|722954.1|720954.1|722986.4|720986.4|723044.1|721564|722536.5|720954.1|25
1624007600000|2021-06-18 09:13:20|722985.3|720985.3|722398|721398|723000|721453.3|722393.1|720945.1|24
1624007610000|2021-06-18 09:13:30|722402.6|721402.6|722950.8|720950.8|722968.3|721476|722400.1|720906.9|28
1624007620000|2021-06-18 09:13:40|722951.7|720951.7|723033.8|721033.8|723033.8|721494.4|722479|720948|25
1624007630000|2021-06-18 09:13:50|723036.1|721036.1|723045.9|721045.9|723057.8|721057.8|722999|720999|26
1624007640000|2021-06-18 09:14:00|723049.1|721049.1|722533.4|721533.4|723065.1|721547.2|722533.4|721037.8|21
1624007650000|2021-06-18 09:14:10|722543.1|721543.1|723076.3|721076.3|723087.2|721576.7|722543.1|721055.6|24
1624007660000|2021-06-18 09:14:20|723074.4|721074.4|723066.2|721066.2|723093.1|721594.4|722594.4|721060.8|20
1624007670000|2021-06-18 09:14:30|723067.5|721067.5|723032.6|721032.6|723098.7|721611.3|722548.5|721007.7|25
1624007680000|2021-06-18 09:14:40|723031.1|721031.1|723032.7|721032.7|723069.1|721537.2|722505.6|721019.6|25
1624007690000|2021-06-18 09:14:50|723034.7|721034.7|722475.7|721475.7|723039.3|721475.7|722475.7|720975.7|20
1624007700000|2021-06-18 09:15:00|723020.3|721020.3|722405.9|721405.9|723020.3|721492.2|722405.9|720935.7|27
1624007710000|2021-06-18 09:15:10|722402.9|721402.9|722386.8|721386.8|722910.9|721410.7|722386.8|720893.8|25
1624007720000|2021-06-18 09:15:20|722383.4|721383.4|722943.5|720943.5|722951.6|721455.1|722383.4|720914|26
1624007730000|2021-06-18 09:15:30|722943.8|720943.8|722949.6|720949.6|722954.9|721459.7|722401.5|720933.4|24
1624007740000|2021-06-18 09:15:40|722949.4|720949.4|722939.1|720939.1|722955.2|721452.3|722427.9|720936.2|25
1624007750000|2021-06-18 09:15:50|722938.7|720938.7|722395.7|721395.7|722953.1|721504.3|722344.3|720848|28
1624007760000|2021-06-18 09:16:00|722393.2|721393.2|722915.9|720915.9|722932.7|721441|722393.2|720878.6|27
1624007770000|2021-06-18 09:16:10|722925.7|720925.7|722879.1|720879.1|722998.8|721397.8|722374.2|720863.7|27
1624007780000|2021-06-18 09:16:20|722880.3|720880.3|722386.8|721386.8|722892|721398|722386.8|720880.3|23
1624007790000|2021-06-18 09:16:30|722887.5|720887.5|722878.2|720878.2|722890.7|721396.6|722365.9|720853.5|25
1624007800000|2021-06-18 09:16:40|722856.2|720856.2|722310|721310|722862.6|721335.5|722308.6|720811|27
1624007810000|2021-06-18 09:16:50|722322.1|721322.1|722293.4|721293.4|722322.1|721322.1|722274.7|721274.7|27
1624007820000|2021-06-18 09:17:00|722291.2|721291.2|722284.1|721284.1|722293.8|721293.8|722276.5|721276.5|17
1624007830000|2021-06-18 09:17:10|722284.4|721284.4|722849.6|720849.6|722865.6|721345.6|722279.4|720824.6|25
1624007840000|2021-06-18 09:17:20|722353.5|721353.5|722286.9|721286.9|722879.4|721353.5|722272.6|720788.5|22
1624007850000|2021-06-18 09:17:30|722282.5|721282.5|722289.1|721289.1|722304.7|721304.7|722277.2|721277.2|18
1624007860000|2021-06-18 09:17:40|722284|721284|722830.3|720830.3|722832|721314|722284|720809.3|25
1624007870000|2021-06-18 09:17:50|722832.7|720832.7|722367|721367|722832.7|721376.7|722322.8|720817.3|25
1624007880000|2021-06-18 09:18:00|722365.9|721365.9|722462.4|721462.4|722948|721469.4|722365.8|720924|29
1624007890000|2021-06-18 09:18:10|722465.5|721465.5|722472.1|721472.1|722477.5|721477.5|722462.8|721462.8|26
1624007900000|2021-06-18 09:18:20|722471.5|721471.5|722779.4|720779.4|722962.6|721471.5|722276.1|720769.9|27
1624007910000|2021-06-18 09:18:30|722787.8|720787.8|722799.9|720799.9|722799.9|721281.1|722281.1|720767.1|22
1624007920000|2021-06-18 09:18:40|722798.6|720798.6|722785.3|720785.3|722807.9|721303.3|722276.9|720783.3|20
1624007930000|2021-06-18 09:18:50|722281.3|721281.3|722733.7|720733.7|722747.8|721286.5|722234.9|720733.7|27
1624007940000|2021-06-18 09:19:00|722734.6|720734.6|722225.7|721225.7|722748.9|721237|722223.6|720725.6|23
1624007950000|2021-06-18 09:19:10|722233.8|721233.8|722173.5|721173.5|722682.5|721233.8|722164.7|720654.9|25
1624007960000|2021-06-18 09:19:20|722195.7|721195.7|722145.4|721145.4|722692.1|721195.7|722145.2|720652.6|25
1624007970000|2021-06-18 09:19:30|722145.7|721145.7|722183.5|721183.5|722642.1|721185.4|722136.3|720619.1|27
1624007980000|2021-06-18 09:19:40|722181.5|721181.5|722195|721195|722198.2|721198.2|722181.5|721181.5|16
1624007990000|2021-06-18 09:19:50|722195.8|721195.8|722143.4|721143.4|722695.7|721197.6|722143.4|720681.6|19
1624008000000|2021-06-18 09:20:00|722144.5|721144.5|722657.5|720657.5|722692|721191.5|722144.3|720654.1|23
1624008010000|2021-06-18 09:20:10|722658|720658|722201.5|721201.5|722693.9|721204.2|722154.3|720657.6|23
1624008020000|2021-06-18 09:20:20|722199.2|721199.2|722182.4|721182.4|722677.5|721199.2|722168|720664.3|25
1624008030000|2021-06-18 09:20:30|722171.7|721171.7|722181|721181|722194.4|721194.4|722171.7|721171.7|26
1624008040000|2021-06-18 09:20:40|722168.8|721168.8|722154|721154|722191.5|721191.5|722154|721154|22
1624008050000|2021-06-18 09:20:50|722160.5|721160.5|722108.5|721108.5|722636.3|721177.2|722108.5|720629.9|25
1624008060000|2021-06-18 09:21:00|722108.2|721108.2|722106.3|721106.3|722109.9|721109.9|722102.6|721102.6|17
1624008070000|2021-06-18 09:21:10|722106.8|721106.8|722134.8|721134.8|722144.9|721144.9|722103.8|721103.8|18
1624008080000|2021-06-18 09:21:20|722133.7|721133.7|722113|721113|722636.9|721152.2|722113|720636.9|20
1624008090000|2021-06-18 09:21:30|722114|721114|722188.9|721188.9|722188.9|721188.9|722114|721114|20
1624008100000|2021-06-18 09:21:40|722185.4|721185.4|722126.9|721126.9|722194|721194|722115.9|721115.9|23
1624008110000|2021-06-18 09:21:50|722131.3|721131.3|722119.6|721119.6|722620.5|721131.3|722119.6|720618.3|18
1624008120000|2021-06-18 09:22:00|722119.9|721119.9|722120|721120|722129.8|721129.8|722114.4|721114.4|13
1624008130000|2021-06-18 09:22:10|722121.2|721121.2|722222.5|721222.5|722664.7|721222.7|722121.2|720636.1|23
1624008140000|2021-06-18 09:22:20|722218.8|721218.8|722662|720662|722723|721222.5|722155.9|720647.3|27
1624008150000|2021-06-18 09:22:30|722667.9|720667.9|722648|720648|722667.9|721133.9|722133.9|720634.7|25
1624008160000|2021-06-18 09:22:40|722648.9|720648.9|722157.3|721157.3|722648.9|721157.3|722113.7|720617.9|18
1624008170000|2021-06-18 09:22:50|722644.6|720644.6|722682.3|720682.3|722682.3|721171.6|722171.6|720641.3|27
1624008180000|2021-06-18 09:23:00|722680.2|720680.2|722681.3|720681.3|722690.2|721192.4|722186|720676.5|23
1624008190000|2021-06-18 09:23:10|722684.3|720684.3|722241.5|721241.5|722684.6|721248.9|722239.7|720678.1|24
1624008200000|2021-06-18 09:23:20|722245.6|721245.6|722249.2|721249.2|722252.7|721252.7|722240.5|721240.5|17
1624008210000|2021-06-18 09:23:30|722248.6|721248.6|722291.9|721291.9|722300.1|721300.1|722248.6|721248.6|22
1624008220000|2021-06-18 09:23:40|722290.9|721290.9|722794.3|720794.3|722795.3|721294.6|722284.4|720788.7|22
1624008230000|2021-06-18 09:23:50|722794|720794|722291.9|721291.9|722794|721291.9|722285.9|720794|16
1624008240000|2021-06-18 09:24:00|722292.1|721292.1|722287.4|721287.4|722786.3|721303.6|722287.4|720786.3|14
1624008250000|2021-06-18 09:24:10|722286.9|721286.9|722259.2|721259.2|722788.9|721296.3|722242.5|720788.9|27
1624008260000|2021-06-18 09:24:20|722259.6|721259.6|722280.1|721280.1|722768.8|721280.1|722209.2|720768.8|27
1624008270000|2021-06-18 09:24:30|722281|721281|722778.5|720778.5|722781.1|721290.8|722260.9|720778.5|23
1624008280000|2021-06-18 09:24:40|722781.1|720781.1|722281.2|721281.2|722784.7|721282.4|722269.1|720777.4|24
1624008290000|2021-06-18 09:24:50|722280.3|721280.3|722280.5|721280.5|722283.1|721283.1|722278|721278|16
1624008300000|2021-06-18 09:25:00|722273.9|721273.9|722278.4|721278.4|722300|721300|722248.6|721248.6|25
1624008310000|2021-06-18 09:25:10|722267.8|721267.8|722321.1|721321.1|722820.3|721321.1|722264.7|720819.4|23
1624008320000|2021-06-18 09:25:20|722321.5|721321.5|722005.8|721005.8|722322.7|721322.7|721989.2|720989.2|26
1624008330000|2021-06-18 09:25:30|722003.5|721003.5|721873.5|720873.5|722424.2|721003.5|721873.5|720366.5|25
1624008340000|2021-06-18 09:25:40|721873.4|720873.4|722354.9|720354.9|722354.9|720898.1|721850.1|720333.8|27
1624008350000|2021-06-18 09:25:50|722361.2|720361.2|722251.7|720251.7|722384|720776.3|721764.8|720236.1|28
1624008360000|2021-06-18 09:26:00|722261.8|720261.8|722242.4|720242.4|722287.6|720287.6|722242.4|720242.4|28
1624008370000|2021-06-18 09:26:10|722244.3|720244.3|722348.3|720348.3|722348.3|720818.1|721818.1|720244.3|26
1624008380000|2021-06-18 09:26:20|722356.4|720356.4|721854.6|720854.6|722362.7|720874.1|721847.3|720354.1|25
1624008390000|2021-06-18 09:26:30|722339.8|720339.8|721866.2|720866.2|722355.6|720866.2|721820.6|720297.7|27
1624008400000|2021-06-18 09:26:40|721875.5|720875.5|721768.2|720768.2|722448.8|720940|721768.2|720263.2|28
1624008410000|2021-06-18 09:26:50|721768.5|720768.5|722239.1|720239.1|722273.7|720768.5|721753.5|720239.1|26
1624008420000|2021-06-18 09:27:00|722234.1|720234.1|721771.5|720771.5|722268.4|720771.5|721771.5|720232.4|23
1624008430000|2021-06-18 09:27:10|721766.5|720766.5|721661.2|720661.2|722287.9|720782.4|721655.9|720136.5|28
1624008440000|2021-06-18 09:27:20|721663.5|720663.5|721928.9|719928.9|722178.4|720690.9|721439.7|719928.9|26
1624008450000|2021-06-18 09:27:30|721927.9|719927.9|722159.6|720159.6|722159.6|720159.6|721927.9|719927.9|28
1624008460000|2021-06-18 09:27:40|722159.5|720159.5|721611.8|720611.8|722161.8|720681.4|721611.8|720148.8|23
1624008470000|2021-06-18 09:27:50|722073.5|720073.5|721572.2|720572.2|722085|720579.9|721557.2|720056.5|28
1624008480000|2021-06-18 09:28:00|721571.8|720571.8|722094.2|720094.2|722103.9|720602.6|721571.3|720078.4|26
1624008490000|2021-06-18 09:28:10|721594.8|720594.8|722089.5|720089.5|722097.1|720613.1|721594.8|720089.5|26
1624008500000|2021-06-18 09:28:20|722096.8|720096.8|722115.7|720115.7|722120.9|720630|721597.3|720082.3|26
1624008510000|2021-06-18 09:28:30|721618.2|720618.2|721406.9|720406.9|721936.8|720624.5|721400|719936.8|29
1624008520000|2021-06-18 09:28:40|721922|719922|721414.4|720414.4|721964.6|720456.3|721400.6|719897|25
1624008530000|2021-06-18 09:28:50|721405.2|720405.2|721402.5|720402.5|721436.6|720436.6|721388.8|720388.8|26
1624008540000|2021-06-18 09:29:00|721405|720405|721444.1|720444.1|721444.1|720444.1|721399.6|720399.6|21
1624008550000|2021-06-18 09:29:10|721443.1|720443.1|721423|720423|721453|720453|721414.8|720414.8|26
1624008560000|2021-06-18 09:29:20|721422|720422|721433.1|720433.1|721458.4|720458.4|721420.7|720420.7|21
1624008570000|2021-06-18 09:29:30|721431.5|720431.5|721346.9|720346.9|721850.2|720468.6|721298.2|719814.1|25
1624008580000|2021-06-18 09:29:40|721853.7|719853.7|721436.4|720436.4|721937.3|720436.4|721304|719815.7|28
1624008590000|2021-06-18 09:29:50|721906.2|719906.2|722040|720040|722040|720534.5|721407.5|719892|24
1624008600000|2021-06-18 09:30:00|722062.4|720062.4|721553.7|720553.7|722062.4|720563.7|721501.8|719990.1|27
1624008610000|2021-06-18 09:30:10|721551.6|720551.6|721567.2|720567.2|722152.2|720665.5|721551.6|720057|28
1624008620000|2021-06-18 09:30:20|722069.1|720069.1|722154.2|720154.2|722173.5|720670.5|721662.2|720069.1|25
1624008630000|2021-06-18 09:30:30|722165|720165|721652.8|720652.8|722165|720664.3|721649.1|720125.3|21
1624008640000|2021-06-18 09:30:40|722157.9|720157.9|722136.3|720136.3|722169|720684.2|721659.7|720134.5|27
1624008650000|2021-06-18 09:30:50|722134.5|720134.5|721657.1|720657.1|722141.4|720684.9|721644.1|720134.5|24
1624008660000|2021-06-18 09:31:00|722157.8|720157.8|721680.3|720680.3|722180.3|720683.3|721657.7|720140.4|27
1624008670000|2021-06-18 09:31:10|721683.9|720683.9|721679|720679|722130.7|720683.9|721604.5|720117.1|28
1624008680000|2021-06-18 09:31:20|721676.7|720676.7|721810|720810|721812.7|720812.7|721671.7|720671.7|25
1624008690000|2021-06-18 09:31:30|722293.2|720293.2|721891.7|720891.7|722293.2|720908.4|721798.1|720293.2|26
1624008700000|2021-06-18 09:31:40|721887.6|720887.6|721878.5|720878.5|722384.3|720912.8|721864.3|720371.3|28
1624008710000|2021-06-18 09:31:50|722401.8|720401.8|721964.8|720964.8|722474.7|720992.5|721953.7|720401|28
1624008720000|2021-06-18 09:32:00|721961|720961|722540.8|720540.8|722540.8|721036.6|721956.8|720540.8|25
1624008730000|2021-06-18 09:32:10|722539.2|720539.2|722061.5|721061.5|722539.2|721067.2|722026|720532.5|26
1624008740000|2021-06-18 09:32:20|722057.5|721057.5|722713.3|720713.3|722714.4|721228|722040.7|720535.1|26
1624008750000|2021-06-18 09:32:30|722709.2|720709.2|722659.5|720659.5|722722.6|720722.6|722611.8|720611.8|29
1624008760000|2021-06-18 09:32:40|722655.8|720655.8|722668.8|720668.8|722668.8|721172.7|722143.6|720640.7|23
1624008770000|2021-06-18 09:32:50|722664|720664|722101.5|721101.5|722679.8|721174.4|722101.5|720607.7|25
1624008780000|2021-06-18 09:33:00|722096.5|721096.5|722113.9|721113.9|722115.1|721115.1|722096.5|721096.5|21
1624008790000|2021-06-18 09:33:10|722113.4|721113.4|722158.5|721158.5|722678.5|721159.7|722113.4|720612.4|26
1624008800000|2021-06-18 09:33:20|722164|721164|722103.5|721103.5|722673.1|721168.4|722094.3|720595.1|27
1624008810000|2021-06-18 09:33:30|722115.3|721115.3|722113.5|721113.5|722122.6|721122.6|722107.9|721107.9|26
1624008820000|2021-06-18 09:33:40|722115|721115|722106.5|721106.5|722115|721115|722105.1|721105.1|21
1624008830000|2021-06-18 09:33:50|722120.5|721120.5|722104.7|721104.7|722601.3|721120.5|722081.1|720597.9|22
1624008840000|2021-06-18 09:34:00|722102.5|721102.5|722107.3|721107.3|722123.6|721123.6|722097.1|721097.1|20
1624008850000|2021-06-18 09:34:10|722109.9|721109.9|722126.9|721126.9|722641.6|721180.9|722094.9|720640.5|27
1624008860000|2021-06-18 09:34:20|722123.4|721123.4|722160.3|721160.3|722164.2|721164.2|722123.4|721123.4|25
1624008870000|2021-06-18 09:34:30|722158.4|721158.4|722023.1|721023.1|722159.9|721159.9|722023.1|721023.1|28
1624008880000|2021-06-18 09:34:40|722029.4|721029.4|721969.6|720969.6|722034.6|721034.6|721969.6|720969.6|29
1624008890000|2021-06-18 09:34:50|721976.8|720976.8|721984.4|720984.4|721988.7|720988.7|721973.1|720973.1|24
1624008900000|2021-06-18 09:35:00|721983.5|720983.5|722028.9|721028.9|722045.3|721045.3|721979|720979|24
1624008910000|2021-06-18 09:35:10|722043.4|721043.4|721974.6|720974.6|722048.9|721048.9|721971.9|720971.9|25
1624008920000|2021-06-18 09:35:20|721975.3|720975.3|722021.2|721021.2|722028.2|721028.2|721969.9|720969.9|23
1624008930000|2021-06-18 09:35:30|722021|721021|721934|720934|722021.2|721021.2|721931|720931|23
1624008940000|2021-06-18 09:35:40|721933.8|720933.8|722034.9|721034.9|722039.8|721039.8|721933.8|720933.8|17
1624008950000|2021-06-18 09:35:50|722034.7|721034.7|722039.6|721039.6|722041.6|721041.6|721978.6|720978.6|25
1624008960000|2021-06-18 09:36:00|722040|721040|722101.4|721101.4|722601|721125.7|721982.1|720590.3|29
1624008970000|2021-06-18 09:36:10|722108.6|721108.6|722081.9|721081.9|722130.1|721130.1|722078.4|721078.4|22
1624008980000|2021-06-18 09:36:20|721988.5|720988.5|721967.1|720967.1|722021.8|721021.8|721961|720961|25
1624008990000|2021-06-18 09:36:30|721968.2|720968.2|721984.1|720984.1|721995|720995|721967.5|720967.5|26
1624009000000|2021-06-18 09:36:40|721984|720984|721959.3|720959.3|721999.7|720999.7|721959.3|720959.3|28
1624009010000|2021-06-18 09:36:50|721971.5|720971.5|721983.8|720983.8|721983.8|720983.8|721969.9|720969.9|22
1624009020000|2021-06-18 09:37:00|721982.9|720982.9|721857.4|720857.4|721990.3|720990.3|721815.9|720815.9|26
1624009030000|2021-06-18 09:37:10|721851.8|720851.8|721719.9|720719.9|721851.8|720851.8|721719.9|720719.9|25
1624009040000|2021-06-18 09:37:20|721725.9|720725.9|721735.2|720735.2|721740.6|720740.6|721719.1|720719.1|26
1624009050000|2021-06-18 09:37:30|721737.2|720737.2|721720.7|720720.7|721737.2|720737.2|721720.7|720720.7|27
1624009060000|2021-06-18 09:37:40|721725|720725|721727.7|720727.7|721740.7|720740.7|721716.8|720716.8|26
1624009070000|2021-06-18 09:37:50|721720.4|720720.4|721763.5|720763.5|722261.9|720853.2|721720.4|720261.9|26
1624009080000|2021-06-18 09:38:00|721753.8|720753.8|721794.7|720794.7|721816.9|720816.9|721734.1|720734.1|26
1624009090000|2021-06-18 09:38:10|721781|720781|721719|720719|722255.2|720788|721709.9|720206.8|28
1624009100000|2021-06-18 09:38:20|721721|720721|721712.9|720712.9|722247.4|720732.9|721712.9|720240.5|22
1624009110000|2021-06-18 09:38:30|721712|720712|721685.6|720685.6|722185.5|720721.6|721659.9|720185.5|21
1624009120000|2021-06-18 09:38:40|721682.1|720682.1|721677.2|720677.2|722173.4|720685.9|721666.9|720173.4|28
1624009130000|2021-06-18 09:38:50|721677|720677|721707.9|720707.9|722204.3|720733.7|721676.5|720170.1|26
1624009140000|2021-06-18 09:39:00|721712.7|720712.7|722160.8|720160.8|722200.9|720717.4|721643.8|720136.2|26
1624009150000|2021-06-18 09:39:10|722159.1|720159.1|721615|720615|722159.1|720633.1|721593.7|720158.7|28
1624009160000|2021-06-18 09:39:20|721623.5|720623.5|721626.2|720626.2|721634.2|720634.2|721610.6|720610.6|27
1624009170000|2021-06-18 09:39:30|721621|720621|721623|720623|721630|720630|721607.9|720607.9|27
1624009180000|2021-06-18 09:39:40|721621.6|720621.6|721809.5|720809.5|722289.1|720809.5|721621.6|720224.8|25
1624009190000|2021-06-18 09:39:50|721818.2|720818.2|722240.1|720240.1|722337.3|720818.2|721755.2|720240.1|26
1624009200000|2021-06-18 09:40:00|722242.9|720242.9|722189.9|720189.9|722251.2|720701.2|721655.5|720074.1|29
1624009210000|2021-06-18 09:40:10|722172.5|720172.5|722189.4|720189.4|722211.7|720693.9|721681.3|720162.3|26
1624009220000|2021-06-18 09:40:20|722186.1|720186.1|722171.5|720171.5|722188.6|720693.6|721687.6|720162.1|28
1624009230000|2021-06-18 09:40:30|722171.4|720171.4|721674.3|720674.3|722183.4|720682.6|721656.6|720162.8|25
1624009240000|2021-06-18 09:40:40|721655.8|720655.8|722184.7|720184.7|722209.3|720689.6|721655.8|720155.9|25
1624009250000|2021-06-18 09:40:50|722180.8|720180.8|722175.9|720175.9|722189.4|720189.4|722163.4|720163.4|26
1624009260000|2021-06-18 09:41:00|722175.4|720175.4|722212.9|720212.9|722221.5|720672.3|721659.2|720172.5|22
1624009270000|2021-06-18 09:41:10|722211.1|720211.1|721829.9|720829.9|722256|720838.5|721708.7|720211.1|29
1624009280000|2021-06-18 09:41:20|721825|720825|722424.8|720424.8|722425|720842.2|721824.5|720326.4|24
1624009290000|2021-06-18 09:41:30|722422.5|720422.5|722489.3|720489.3|722489.3|720990.4|721974.8|720422.5|25
1624009300000|2021-06-18 09:41:40|722488.6|720488.6|721982.8|720982.8|722488.6|720995.7|721962.3|720469.6|24
1624009310000|2021-06-18 09:41:50|721984.3|720984.3|722363.9|720363.9|722425.2|720984.3|721955.6|720349.9|27
1624009320000|2021-06-18 09:42:00|722367|720367|722386.3|720386.3|722386.6|720386.6|722350.4|720350.4|28
1624009330000|2021-06-18 09:42:10|722387.6|720387.6|722377|720377|722403.9|720882.7|721882.7|720357.2|23
1624009340000|2021-06-18 09:42:20|722376.4|720376.4|722338.9|720338.9|722379.1|720379.1|722333|720333|24
1624009350000|2021-06-18 09:42:30|722346.8|720346.8|722338.2|720338.2|722366.7|720366.7|722338.2|720338.2|22
1624009360000|2021-06-18 09:42:40|722339.1|720339.1|722372.4|720372.4|722386.6|720386.6|722327.1|720327.1|26
1624009370000|2021-06-18 09:42:50|722369.5|720369.5|722412.1|720412.1|722416.9|720416.9|722368.3|720368.3|27
1624009380000|2021-06-18 09:43:00|722412|720412|722362.3|720362.3|722459.7|720459.7|722343.2|720343.2|28
1624009390000|2021-06-18 09:43:10|722358|720358|722414.9|720414.9|722414.9|720414.9|722358|720358|25
1624009400000|2021-06-18 09:43:20|722418|720418|721927.5|720927.5|722435.7|720941.2|721927.5|720418|23
1624009410000|2021-06-18 09:43:30|721920.5|720920.5|721986.7|720986.7|722486|720986.7|721920.5|720441.9|19
1624009420000|2021-06-18 09:43:40|721990.4|720990.4|722006.2|721006.2|722017.9|721017.9|721986.7|720986.7|22
1624009430000|2021-06-18 09:43:50|721983.5|720983.5|722030.1|721030.1|722039.5|721039.5|721983.5|720983.5|20
1624009440000|2021-06-18 09:44:00|722039.5|721039.5|722501.7|720501.7|722540.5|721041.3|722001.8|720497.6|27
1624009450000|2021-06-18 09:44:10|722501.6|720501.6|722537.4|720537.4|722543|721041.2|722006.9|720501.6|26
1624009460000|2021-06-18 09:44:20|722034.8|721034.8|722051.8|721051.8|722538.8|721054.3|722034|720528.2|22
1624009470000|2021-06-18 09:44:30|722044|721044|722550.2|720550.2|722551.9|721051.4|722028.3|720525.1|25
1624009480000|2021-06-18 09:44:40|722548.1|720548.1|722517.7|720517.7|722552|721004.8|722004.8|720507.8|25
1624009490000|2021-06-18 09:44:50|722500.7|720500.7|722521.3|720521.3|722522.7|720522.7|722500.7|720500.7|24
1624009500000|2021-06-18 09:45:00|722519.6|720519.6|722017|721017|722522.8|721022.6|722014.9|720504.8|20
1624009510000|2021-06-18 09:45:10|722035.4|721035.4|722537.8|720537.8|722537.8|721046.4|722031.7|720518|21
1624009520000|2021-06-18 09:45:20|722538.1|720538.1|722055|721055|722544.4|721055|722016.4|720530.8|23
1624009530000|2021-06-18 09:45:30|722057.2|721057.2|722613.4|720613.4|722635|721113.8|722057.2|720596.4|26
1624009540000|2021-06-18 09:45:40|722624|720624|722611.1|720611.1|722624|721127.9|722078.9|720588.3|26
1624009550000|2021-06-18 09:45:50|722606.8|720606.8|722573.5|720573.5|722606.8|721122.2|722062.4|720561.3|27
1624009560000|2021-06-18 09:46:00|722571.7|720571.7|722122.2|721122.2|722610.9|721123.9|722069.4|720563.1|27
1624009570000|2021-06-18 09:46:10|722122.8|721122.8|722578.3|720578.3|722589.9|721123.9|722058.3|720555.1|25
1624009580000|2021-06-18 09:46:20|722579.9|720579.9|722141.3|721141.3|722610.2|721148|722083.5|720566.6|26
1624009590000|2021-06-18 09:46:30|722136|721136|722182.8|721182.8|722678.7|721182.8|722129.5|720646.2|28
1624009600000|2021-06-18 09:46:40|722182.2|721182.2|722673.6|720673.6|722701.6|721212.7|722151|720651.3|27
1624009610000|2021-06-18 09:46:50|722673.7|720673.7|722188.2|721188.2|722704.1|721202.9|722100.2|720624.9|27
1624009620000|2021-06-18 09:47:00|722189.8|721189.8|722154.9|721154.9|722655.7|721208.6|722135.2|720637.9|25
1624009630000|2021-06-18 09:47:10|722159.9|721159.9|722660.7|720660.7|722660.7|721190.1|722144.2|720649.8|22
1624009640000|2021-06-18 09:47:20|722664.1|720664.1|722162.8|721162.8|722678.9|721171.5|722150.7|720648.1|22
1624009650000|2021-06-18 09:47:30|722162.4|721162.4|722569.9|720569.9|722593.2|721172.1|722050.4|720569.4|24
1624009660000|2021-06-18 09:47:40|722079.5|721079.5|722534.7|720534.7|722571.8|721079.5|722034.6|720534.7|26
1624009670000|2021-06-18 09:47:50|722039.3|721039.3|722571.4|720571.4|722571.4|721057.3|722028|720516|24
1624009680000|2021-06-18 09:48:00|722067.8|721067.8|722057.6|721057.6|722569.9|721067.8|722047.5|720546.8|24
1624009690000|2021-06-18 09:48:10|722059.5|721059.5|722089.5|721089.5|722572.6|721096.3|722059.5|720559.5|28
1624009700000|2021-06-18 09:48:20|722090.5|721090.5|722091.6|721091.6|722587.7|721096.8|722060.5|720564.6|24
1624009710000|2021-06-18 09:48:30|722093.2|721093.2|722082.6|721082.6|722581.4|721098.1|722069.2|720570|25
1624009720000|2021-06-18 09:48:40|722086|721086|722093.9|721093.9|722577.3|721093.9|722077.5|720573.5|21
1624009730000|2021-06-18 09:48:50|722080.3|721080.3|722156.7|721156.7|722159.9|721159.9|722077|721077|28
1624009740000|2021-06-18 09:49:00|722158.6|721158.6|722171|721171|722679.3|721185.4|722158.6|720657.2|26
1624009750000|2021-06-18 09:49:10|722662|720662|722222.4|721222.4|722716.4|721222.4|722171.4|720662|27
1624009760000|2021-06-18 09:49:20|722211.5|721211.5|722718.3|720718.3|722730.5|721227.8|722211.5|720713.1|23
1624009770000|2021-06-18 09:49:30|722723.5|720723.5|722782.6|720782.6|722782.9|721276.8|722185.4|720690.7|27
1624009780000|2021-06-18 09:49:40|722776.3|720776.3|722814.9|720814.9|722822|721326.2|722284.4|720776.3|25
1624009790000|2021-06-18 09:49:50|722824.7|720824.7|722836.7|720836.7|722852.2|721343.3|722343.1|720821.1|29
1624009800000|2021-06-18 09:50:00|722834.9|720834.9|722878.7|720878.7|722878.7|721382.1|722352.7|720826.2|26
1624009810000|2021-06-18 09:50:10|722873.9|720873.9|722871.7|720871.7|722880.6|721374|722369|720854.5|22
1624009820000|2021-06-18 09:50:20|722873.9|720873.9|722359.9|721359.9|722873.9|721359.9|722359.9|720839.3|22
1624009830000|2021-06-18 09:50:30|722374.4|721374.4|722848.7|720848.7|722905.2|721378.7|722353.1|720848.7|26
1624009840000|2021-06-18 09:50:40|722812.2|720812.2|722330.3|721330.3|722868.8|721342.8|722316.1|720790.2|29
1624009850000|2021-06-18 09:50:50|722330.8|721330.8|722314.7|721314.7|722330.8|721330.8|722313.4|721313.4|23
1624009860000|2021-06-18 09:51:00|722313.5|721313.5|722272.8|721272.8|722816.6|721315.7|722269.3|720777.6|26
1624009870000|2021-06-18 09:51:10|722274|721274|722324.8|721324.8|722833|721324.8|722270|720794.2|22
1624009880000|2021-06-18 09:51:20|722820|720820|722435.1|721435.1|722934.2|721436|722377.2|720819.2|27
1624009890000|2021-06-18 09:51:30|722437.7|721437.7|722458.6|721458.6|722459.1|721459.1|722433.3|721433.3|21
1624009900000|2021-06-18 09:51:40|722474.3|721474.3|722450|721450|722476.3|721476.3|722438.2|721438.2|26
1624009910000|2021-06-18 09:51:50|722474|721474|722415.1|721415.1|722954.1|721488.7|722402.5|720896.2|25
1624009920000|2021-06-18 09:52:00|722890.7|720890.7|722368.7|721368.7|722903.3|721397.2|722359.3|720867.3|29
1624009930000|2021-06-18 09:52:10|722838.3|720838.3|722806.1|720806.1|722861.3|721353.1|722233|720733.1|27
1624009940000|2021-06-18 09:52:20|722809.6|720809.6|722753.4|720753.4|722809.6|721305.6|722290.3|720736|28
1624009950000|2021-06-18 09:52:30|722743.5|720743.5|722668.1|720668.1|722757.7|721230.2|722162.3|720664.9|28
1624009960000|2021-06-18 09:52:40|722668.7|720668.7|722143.7|721143.7|722668.7|721152|722105.6|720655.2|25
1624009970000|2021-06-18 09:52:50|722168.5|721168.5|722666.1|720666.1|722760.5|721262.7|722150.4|720657.3|29
1624009980000|2021-06-18 09:53:00|722667.8|720667.8|722659.6|720659.6|722670.5|721118.8|722097|720651.9|25
1624009990000|2021-06-18 09:53:10|722666|720666|722642.4|720642.4|722666|720666|722637.8|720637.8|24
1624010000000|2021-06-18 09:53:20|722638.9|720638.9|722647.9|720647.9|722681|720681|722636.9|720636.9|20
1624010010000|2021-06-18 09:53:30|722648.9|720648.9|722644|720644|722648.9|721132|722130.5|720636.6|20
1624010020000|2021-06-18 09:53:40|722644.5|720644.5|722623.2|720623.2|722653.4|721105.5|722105.5|720611.5|24
1624010030000|2021-06-18 09:53:50|722616.3|720616.3|722613.2|720613.2|722624.5|720624.5|722610.1|720610.1|23
1624010040000|2021-06-18 09:54:00|722612.1|720612.1|722618.1|720618.1|722636.4|721145.4|722093.2|720609.1|28
1624010050000|2021-06-18 09:54:10|722614.3|720614.3|722589.3|720589.3|722617.9|721085.6|722085.6|720588.2|22
1624010060000|2021-06-18 09:54:20|722589.8|720589.8|722610.7|720610.7|722612.9|720612.9|722589.8|720589.8|24
1624010070000|2021-06-18 09:54:30|722610.3|720610.3|722602.2|720602.2|722610.3|720610.3|722602.1|720602.1|15
1624010080000|2021-06-18 09:54:40|722607.1|720607.1|722629.4|720629.4|722636.3|720636.3|722601|720601|24
1624010090000|2021-06-18 09:54:50|722630.1|720630.1|722638.7|720638.7|722645.5|721162|722162|720614.3|27
1624010100000|2021-06-18 09:55:00|722645.2|720645.2|722642.7|720642.7|722656.8|721139.2|722139.2|720629.6|27
1624010110000|2021-06-18 09:55:10|722643.1|720643.1|722621.2|720621.2|722644.2|721133.6|722125.4|720620|24
1624010120000|2021-06-18 09:55:20|722620|720620|722655.5|720655.5|722655.5|721147.4|722147.4|720620|22
1624010130000|2021-06-18 09:55:30|722653.8|720653.8|722061.6|721061.6|722653.8|721112.7|722061.6|720566.7|24
1624010140000|2021-06-18 09:55:40|722065.6|721065.6|722591.7|720591.7|722607.4|721081.1|722059.1|720563.6|25
1624010150000|2021-06-18 09:55:50|722591.5|720591.5|722568.6|720568.6|722635.9|721101.4|722080.9|720568.6|27
1624010160000|2021-06-18 09:56:00|722583.7|720583.7|722619.2|720619.2|722620|721079.7|722079.7|720567.4|24
1624010170000|2021-06-18 09:56:10|722617.9|720617.9|722650.5|720650.5|722661.2|721129.3|722129.3|720615.9|23
1624010180000|2021-06-18 09:56:20|722654.6|720654.6|722747.6|720747.6|722752.4|721250|722250|720654.6|25
1624010190000|2021-06-18 09:56:30|722758.7|720758.7|722673.7|720673.7|722765.8|721260|722260|720664.3|26
1624010200000|2021-06-18 09:56:40|722178.5|721178.5|722791.6|720791.6|722791.6|721287.3|722153.6|720656.6|28
1624010210000|2021-06-18 09:56:50|722793.1|720793.1|722825.9|720825.9|722825.9|721323.9|722323.9|720781.8|24
1624010220000|2021-06-18 09:57:00|722828.3|720828.3|722847|720847|722847|721343.9|722334.8|720828.3|20
1624010230000|2021-06-18 09:57:10|722355.3|721355.3|722357.7|721357.7|722857.4|721364|722340.2|720841.2|23
1624010240000|2021-06-18 09:57:20|722357.2|721357.2|722905.9|720905.9|722906.2|721364.7|722333.5|720835.3|26
1624010250000|2021-06-18 09:57:30|722905.5|720905.5|722400.1|721400.1|722912|721414.7|722394.2|720905.5|18
1624010260000|2021-06-18 09:57:40|722398.9|721398.9|722368.8|721368.8|722895|721398.9|722353.7|720836.7|26
1624010270000|2021-06-18 09:57:50|722357|721357|722827.1|720827.1|722896.6|721370.7|722322.3|720827.1|24
1624010280000|2021-06-18 09:58:00|722832.1|720832.1|722828.9|720828.9|722844.3|721341.1|722330.8|720828.9|26
1624010290000|2021-06-18 09:58:10|722828.3|720828.3|722788.4|720788.4|722830.5|721320.1|722276.2|720779.4|20
1624010300000|2021-06-18 09:58:20|722291.9|721291.9|722305|721305|722787.1|721325.5|722286.4|720779.9|28
1624010310000|2021-06-18 09:58:30|722307.5|721307.5|722820.2|720820.2|722820.2|721324.9|722307.5|720802.9|27
1624010320000|2021-06-18 09:58:40|722812.1|720812.1|722786.8|720786.8|722812.9|721289.3|722289.3|720772.3|23
1624010330000|2021-06-18 09:58:50|722784.6|720784.6|722274.5|721274.5|722789.8|721274.5|722274.5|720764.7|27
1624010340000|2021-06-18 09:59:00|722276.9|721276.9|722275.1|721275.1|722286.9|721286.9|722275.1|721275.1|18
1624010350000|2021-06-18 09:59:10|722273.6|721273.6|722310.4|721310.4|722794.1|721321|722273.6|720791.3|19
1624010360000|2021-06-18 09:59:20|722309.4|721309.4|722288.3|721288.3|722803.5|721309.4|722285.8|720790.8|21
1624010370000|2021-06-18 09:59:30|722815.1|720815.1|722801.1|720801.1|722815.1|721330.1|722316.8|720776.6|25
1624010380000|2021-06-18 09:59:40|722789.5|720789.5|722783.8|720783.8|722800.1|720800.1|722777|720777|23
1624010390000|2021-06-18 09:59:50|722782.4|720782.4|722795.8|720795.8|722803|721310.7|722310.7|720782.4|21
1624010400000|2021-06-18 10:00:00|722801.6|720801.6|722784|720784|722816.4|720816.4|722772.5|720772.5|28
1624010410000|2021-06-18 10:00:10|722790.7|720790.7|722809.2|720809.2|722809.2|721309|722309|720785.2|26
1624010420000|2021-06-18 10:00:20|722293|721293|722266|721266|722813|721310.1|722230.4|720735.8|18
1624010430000|2021-06-18 10:00:30|722261.8|721261.8|722283.9|721283.9|722781.1|721303.8|722261.8|720779.6|24
1624010440000|2021-06-18 10:00:40|722272|721272|722284.7|721284.7|722288.8|721288.8|722272|721272|18
1624010450000|2021-06-18 10:00:50|722285.1|721285.1|722287|721287|722789|721316|722274.8|720774.8|24
1624010460000|2021-06-18 10:01:00|722288.2|721288.2|722823|720823|722828.6|721314.5|722278.4|720759.5|26
1624010470000|2021-06-18 10:01:10|722828.2|720828.2|722764|720764|722828.2|721322.7|722322.7|720764|25
1624010480000|2021-06-18 10:01:20|722771.1|720771.1|722809.8|720809.8|722830.3|720830.3|722762.9|720762.9|19
1624010490000|2021-06-18 10:01:30|722807.4|720807.4|722808.7|720808.7|722813.2|720813.2|722794.7|720794.7|22
1624010500000|2021-06-18 10:01:40|722813.5|720813.5|722313.3|721313.3|722815.9|721314.2|722313.1|720811.5|21
1624010510000|2021-06-18 10:01:50|722817.5|720817.5|722805|720805|722817.6|721309.9|722309.9|720805|17
1624010520000|2021-06-18 10:02:00|722802.7|720802.7|722775.5|720775.5|722813.1|721269|722269|720775.5|24
1624010530000|2021-06-18 10:02:10|722777.5|720777.5|722823|720823|722827.1|721316.3|722273.8|720777.5|24
1624010540000|2021-06-18 10:02:20|722826.4|720826.4|722386.5|721386.5|722910.4|721406.6|722317.5|720824.7|25
1624010550000|2021-06-18 10:02:30|722900.2|720900.2|722946|720946|722946|721449|722449|720900.2|21
1624010560000|2021-06-18 10:02:40|722957|720957|722942|720942|722957|720957|722935.8|720935.8|17
1624010570000|2021-06-18 10:02:50|722941.4|720941.4|722464.6|721464.6|722967.5|721471.4|722463.4|720937.5|18
1624010580000|2021-06-18 10:03:00|722463.6|721463.6|722467.3|721467.3|722468.9|721468.9|722462.1|721462.1|15
1624010590000|2021-06-18 10:03:10|722466.9|721466.9|722463.4|721463.4|722474.8|721474.8|722462.9|721462.9|19
1624010600000|2021-06-18 10:03:20|722465.7|721465.7|722453.8|721453.8|722474|721474|722452.4|721452.4|19
1624010610000|2021-06-18 10:03:30|722460.2|721460.2|722458.7|721458.7|722951|721460.2|722436.8|720951|17
1624010620000|2021-06-18 10:03:40|722459.8|721459.8|722461.5|721461.5|722487|721487|722449.8|721449.8|24
1624010630000|2021-06-18 10:03:50|722463.6|721463.6|722484.6|721484.6|722490.2|721490.2|722463.6|721463.6|23
1624010640000|2021-06-18 10:04:00|722482.8|721482.8|722630.4|721630.4|723157.8|721669.3|722482.8|721127.8|24
1624010650000|2021-06-18 10:04:10|722626|721626|723093.2|721093.2|723122|721627.4|722593|721086.8|27
1624010660000|2021-06-18 10:04:20|722585.8|721585.8|722642.2|721642.2|723113.2|721645.7|722565.6|721074.7|27
1624010670000|2021-06-18 10:04:30|722668.6|721668.6|722678|721678|722698.1|721698.1|722636.4|721636.4|23
1624010680000|2021-06-18 10:04:40|722679.5|721679.5|723159.3|721159.3|723169.5|721706|722654.9|721150.4|26
1624010690000|2021-06-18 10:04:50|723151.9|721151.9|723150.8|721150.8|723165.3|721661.1|722622.6|721130.8|23
1624010700000|2021-06-18 10:05:00|723153.1|721153.1|722699.4|721699.4|723172|721699.6|722657.1|721145|24
1624010710000|2021-06-18 10:05:10|722674|721674|722675.9|721675.9|723171|721683|722664.1|721164.3|25
1624010720000|2021-06-18 10:05:20|722678.1|721678.1|723268.4|721268.4|723268.4|721766.5|722669.3|721174.3|21
1624010730000|2021-06-18 10:05:30|723270.3|721270.3|722795.3|721795.3|723311|721812.4|722768.2|721270.3|28
1624010740000|2021-06-18 10:05:40|722799.4|721799.4|723328.6|721328.6|723328.6|721831.5|722761.6|721268|27
1624010750000|2021-06-18 10:05:50|723332|721332|723251.1|721251.1|723332|721805.6|722753.8|721251.1|28
1624010760000|2021-06-18 10:06:00|723238.1|721238.1|722808.5|721808.5|723302.8|721844.2|722752.6|721238.1|27
1624010770000|2021-06-18 10:06:10|723298|721298|722786.8|721786.8|723298|721788.6|722783.2|721288.1|23
1624010780000|2021-06-18 10:06:20|722779.3|721779.3|722619.7|721619.7|723260.4|721779.3|722618.2|721260.4|27
1624010790000|2021-06-18 10:06:30|722599.7|721599.7|722585.8|721585.8|722611.7|721611.7|722584|721584|24
1624010800000|2021-06-18 10:06:40|722592.1|721592.1|722542|721542|722592.1|721592.1|722542|721542|28
1624010810000|2021-06-18 10:06:50|722535.6|721535.6|722492.4|721492.4|723050.2|721547.9|722486.4|720989.2|26
1624010820000|2021-06-18 10:07:00|722493.4|721493.4|722503.6|721503.6|723008.1|721506.9|722489.1|720990.2|26
1624010830000|2021-06-18 10:07:10|722488.5|721488.5|722443.1|721443.1|722969.5|721500|722441|720969.5|26
1624010840000|2021-06-18 10:07:20|722442.4|721442.4|723022.4|721022.4|723022.4|721442.4|722417.5|720917.5|27
1624010850000|2021-06-18 10:07:30|723023.4|721023.4|722513.8|721513.8|723061.5|721555.4|722501.5|721023.4|25
1624010860000|2021-06-18 10:07:40|722515|721515|722974.9|720974.9|722985.2|721521.4|722473.5|720974.9|27
1624010870000|2021-06-18 10:07:50|722496.5|721496.5|722556|721556|723056|721562.3|722477.9|721036.3|24
1624010880000|2021-06-18 10:08:00|723061.9|721061.9|722499.6|721499.6|723061.9|721591.1|722499.6|721061.9|27
1624010890000|2021-06-18 10:08:10|722501|721501|722479.1|721479.1|722513.5|721513.5|722476.8|721476.8|26
1624010900000|2021-06-18 10:08:20|722474.4|721474.4|722474.5|721474.5|722480.7|721480.7|722459.5|721459.5|28
1624010910000|2021-06-18 10:08:30|722473.8|721473.8|722461.9|721461.9|722475.4|721475.4|722456.7|721456.7|21
1624010920000|2021-06-18 10:08:40|722453.5|721453.5|722469.5|721469.5|722948.6|721473.7|722453.5|720947.9|25
1624010930000|2021-06-18 10:08:50|722472|721472|722490.5|721490.5|722490.5|721490.5|722468.5|721468.5|25
1624010940000|2021-06-18 10:09:00|722489.5|721489.5|722422.7|721422.7|722489.5|721489.5|722416.8|721416.8|27
1624010950000|2021-06-18 10:09:10|722425.5|721425.5|722420.5|721420.5|722433.4|721433.4|722412.5|721412.5|22
1624010960000|2021-06-18 10:09:20|722421.8|721421.8|722434.2|721434.2|722434.2|721434.2|722407.5|721407.5|13
1624010970000|2021-06-18 10:09:30|722488.2|721488.2|722424.5|721424.5|722488.2|721488.2|722424.1|721424.1|22
1624010980000|2021-06-18 10:09:40|722416.3|721416.3|722416.7|721416.7|722453.5|721453.5|722413.7|721413.7|24
1624010990000|2021-06-18 10:09:50|722419|721419|722373.9|721373.9|722902.6|721437.1|722373.9|720891.8|21
1624011000000|2021-06-18 10:10:00|722375.3|721375.3|722873.1|720873.1|722925.3|721384.7|722375.3|720861.9|25
1624011010000|2021-06-18 10:10:10|722866.9|720866.9|722859.7|720859.7|722896.7|721377.7|722357.8|720856.4|24
1624011020000|2021-06-18 10:10:20|722855.5|720855.5|722854.6|720854.6|722864.2|720864.2|722849.2|720849.2|21
1624011030000|2021-06-18 10:10:30|722855|720855|722349.1|721349.1|722869.2|721364.5|722331.7|720855|22
1624011040000|2021-06-18 10:10:40|722350.3|721350.3|722344.1|721344.1|722854.2|721351|722332.8|720854.2|21
1624011050000|2021-06-18 10:10:50|722345.6|721345.6|722828|720828|722828|721345.6|722320.9|720826.4|23
1624011060000|2021-06-18 10:11:00|722821.7|720821.7|722273.6|721273.6|722827.6|721303.1|722273.6|720807.3|22
1624011070000|2021-06-18 10:11:10|722265.9|721265.9|722420|721420|722423|721423|722263.8|721263.8|27
1624011080000|2021-06-18 10:11:20|722411.8|721411.8|722900|720900|722924.4|721434|722399.7|720891.2|27
1624011090000|2021-06-18 10:11:30|722423.2|721423.2|722384.6|721384.6|722916.1|721423.2|722370.4|720885.8|29
1624011100000|2021-06-18 10:11:40|722386.1|721386.1|722328|721328|722846.3|721386.1|722304.2|720805.9|26
1624011110000|2021-06-18 10:11:50|722338.5|721338.5|722295.1|721295.1|722807.9|721338.5|722279.9|720800.9|26
1624011120000|2021-06-18 10:12:00|722295.6|721295.6|722279.2|721279.2|722298.1|721298.1|722276.5|721276.5|22
1624011130000|2021-06-18 10:12:10|722283.1|721283.1|722279.9|721279.9|722297.3|721297.3|722277.8|721277.8|19
1624011140000|2021-06-18 10:12:20|722279.4|721279.4|722277.4|721277.4|722332.1|721332.1|722276.3|721276.3|24
1624011150000|2021-06-18 10:12:30|722294.9|721294.9|722269.6|721269.6|722294.9|721294.9|722264.8|721264.8|22
1624011160000|2021-06-18 10:12:40|722269.4|721269.4|722188.1|721188.1|722276.6|721276.6|722188.1|721188.1|18
1624011170000|2021-06-18 10:12:50|722196|721196|722725.1|720725.1|722725.5|721231.4|722169.1|720663.1|25
1624011180000|2021-06-18 10:13:00|722729.6|720729.6|722738.7|720738.7|722753.7|721260|722241.7|720725.9|27
1624011190000|2021-06-18 10:13:10|722738.6|720738.6|722738.9|720738.9|722750.3|720750.3|722733.7|720733.7|23
1624011200000|2021-06-18 10:13:20|722736.1|720736.1|722775.4|720775.4|722777|721279.5|722238.2|720732|23
1624011210000|2021-06-18 10:13:30|722779.3|720779.3|722339.8|721339.8|722828.9|721339.8|722285.2|720779.3|26
1624011220000|2021-06-18 10:13:40|722344.7|721344.7|722860|720860|722873.2|721367.1|722337.4|720854.6|29
1624011230000|2021-06-18 10:13:50|722862.1|720862.1|722896.7|720896.7|722902.7|720902.7|722859.9|720859.9|24
1624011240000|2021-06-18 10:14:00|722882.3|720882.3|722892.9|720892.9|722916.2|721450.8|722399.8|720882.3|27
1624011250000|2021-06-18 10:14:10|722886.2|720886.2|722427.3|721427.3|722918.8|721427.3|722384.1|720886.2|27
1624011260000|2021-06-18 10:14:20|722434.1|721434.1|722917.6|720917.6|722917.6|721434.1|722404.3|720906.7|28
1624011270000|2021-06-18 10:14:30|722441.5|721441.5|722432.7|721432.7|722946.1|721446.5|722409|720902.5|27
1624011280000|2021-06-18 10:14:40|722435.5|721435.5|722945|720945|722978.8|721457.6|722427.1|720938.6|29
1624011290000|2021-06-18 10:14:50|722949.5|720949.5|722953.4|720953.4|722962.8|721450.7|722408.9|720940|26
1624011300000|2021-06-18 10:15:00|722960.5|720960.5|722916|720916|722967.6|721440.8|722422|720916|27
1624011310000|2021-06-18 10:15:10|722912.8|720912.8|722962.3|720962.3|722966|721471.1|722390.1|720905.6|22
1624011320000|2021-06-18 10:15:20|722966.3|720966.3|722983.9|720983.9|722984.2|721478.3|722475.6|720951.5|24
1624011330000|2021-06-18 10:15:30|722986.2|720986.2|723011.8|721011.8|723018.9|721515|722515|720980.4|22
1624011340000|2021-06-18 10:15:40|723011.6|721011.6|722996|720996|723021.2|721500.7|722500.7|720996|14
1624011350000|2021-06-18 10:15:50|723002.7|721002.7|723027.6|721027.6|723034.4|721510.3|722510.3|720999.9|23
1624011360000|2021-06-18 10:16:00|723028.5|721028.5|723117.5|721117.5|723117.5|721620.2|722566.3|721027.8|26
1624011370000|2021-06-18 10:16:10|723120.3|721120.3|723179.4|721179.4|723179.4|721670.9|722664.5|721107.4|26
1624011380000|2021-06-18 10:16:20|723178.5|721178.5|722653.2|721653.2|723181.9|721662.1|722624.6|721125.2|29
1624011390000|2021-06-18 10:16:30|722652.6|721652.6|723156.8|721156.8|723167.6|721674.7|722652.6|721156.6|24
1624011400000|2021-06-18 10:16:40|723157.6|721157.6|723231.1|721231.1|723232.6|721720.3|722713.6|721157.6|24
1624011410000|2021-06-18 10:16:50|723229.6|721229.6|723213|721213|723245.8|721730.6|722704|721213|22
1624011420000|2021-06-18 10:17:00|723212.3|721212.3|723213.2|721213.2|723221.2|721221.2|723210.5|721210.5|23
1624011430000|2021-06-18 10:17:10|723212.4|721212.4|723177.1|721177.1|723213.8|721703.5|722680|721177.1|20
1624011440000|2021-06-18 10:17:20|723177|721177|722662.7|721662.7|723182.6|721662.7|722654.2|721171.5|23
1624011450000|2021-06-18 10:17:30|722663.7|721663.7|723145.2|721145.2|723148.8|721667.1|722646.9|721143.4|15
1624011460000|2021-06-18 10:17:40|723148|721148|723168.1|721168.1|723172.8|721683.4|722649|721143.1|23
1624011470000|2021-06-18 10:17:50|723166.9|721166.9|723179.5|721179.5|723183.3|721699.9|722674.6|721163.9|22
1624011480000|2021-06-18 10:18:00|723173.3|721173.3|722729.3|721729.3|723182.8|721736.4|722681.4|721155.8|28
1624011490000|2021-06-18 10:18:10|722730.8|721730.8|722760|721760|723255.8|721772.4|722727.4|721247.3|22
1624011500000|2021-06-18 10:18:20|722760.2|721760.2|722773.3|721773.3|722781.3|721781.3|722759|721759|21
1624011510000|2021-06-18 10:18:30|722774.1|721774.1|722730.4|721730.4|722774.3|721774.3|722713|721713|25
1624011520000|2021-06-18 10:18:40|722729.2|721729.2|722710|721710|722736.3|721736.3|722664|721664|24
1624011530000|2021-06-18 10:18:50|722703.6|721703.6|722740|721740|722758.3|721758.3|722703.6|721703.6|24
1624011540000|2021-06-18 10:19:00|722739|721739|722768.2|721768.2|722785.5|721785.5|722730.1|721730.1|24
1624011550000|2021-06-18 10:19:10|722774.3|721774.3|722784.1|721784.1|722788.2|721788.2|722771.8|721771.8|25
1624011560000|2021-06-18 10:19:20|722784.5|721784.5|722776.6|721776.6|722793.8|721793.8|722773.6|721773.6|24
1624011570000|2021-06-18 10:19:30|722796.8|721796.8|722768|721768|722804.3|721804.3|722763.9|721763.9|20
1624011580000|2021-06-18 10:19:40|722762.9|721762.9|722776.8|721776.8|722787.3|721787.3|722762.9|721762.9|24
1624011590000|2021-06-18 10:19:50|722778.6|721778.6|722702.2|721702.2|722783.3|721783.3|722702.2|721702.2|23
1624011600000|2021-06-18 10:20:00|722684.8|721684.8|722741.6|721741.6|723217|721756|722677.2|721217|24
1624011610000|2021-06-18 10:20:10|722742.9|721742.9|722777.5|721777.5|722777.5|721777.5|722736.5|721736.5|18
1624011620000|2021-06-18 10:20:20|722779.2|721779.2|722787.9|721787.9|722787.9|721787.9|722744.2|721744.2|20
1624011630000|2021-06-18 10:20:30|722785.6|721785.6|723210.7|721210.7|723218.9|721786.1|722739.1|721209.9|22
1624011640000|2021-06-18 10:20:40|722719.5|721719.5|722746.4|721746.4|722751.3|721751.3|722719.5|721719.5|21
1624011650000|2021-06-18 10:20:50|722755.3|721755.3|722781.6|721781.6|722797.4|721797.4|722750|721750|21
1624011660000|2021-06-18 10:21:00|722779.9|721779.9|722802|721802|722803.7|721803.7|722775.4|721775.4|22
1624011670000|2021-06-18 10:21:10|722801.5|721801.5|722798.5|721798.5|722801.9|721801.9|722792.8|721792.8|21
1624011680000|2021-06-18 10:21:20|722800.3|721800.3|722794.4|721794.4|722800.3|721800.3|722784.7|721784.7|19
1624011690000|2021-06-18 10:21:30|722786.3|721786.3|722795.8|721795.8|722803.9|721803.9|722775.9|721775.9|24
1624011700000|2021-06-18 10:21:40|722798.2|721798.2|722786.2|721786.2|722799.6|721799.6|722786.2|721786.2|19
1624011710000|2021-06-18 10:21:50|722787|721787|722791.1|721791.1|722797.1|721797.1|722775.6|721775.6|22
1624011720000|2021-06-18 10:22:00|722790.4|721790.4|722792.1|721792.1|722793.1|721793.1|722790|721790|21
1624011730000|2021-06-18 10:22:10|722785.2|721785.2|722748.8|721748.8|722791.2|721791.2|722742|721742|22
1624011740000|2021-06-18 10:22:20|722703.7|721703.7|722632.5|721632.5|722703.7|721703.7|722629.6|721629.6|24
1624011750000|2021-06-18 10:22:30|722633.2|721633.2|723139.4|721139.4|723159.8|721653.5|722605.9|721130.2|27
1624011760000|2021-06-18 10:22:40|723128|721128|722586.7|721586.7|723128|721634.7|722582.9|721086.9|17
1624011770000|2021-06-18 10:22:50|722588.9|721588.9|723133|721133|723133|721669|722577.4|721126.7|26
1624011780000|2021-06-18 10:23:00|723137.5|721137.5|722598.2|721598.2|723137.5|721635.7|722582.6|721126.4|25
1624011790000|2021-06-18 10:23:10|722600.2|721600.2|722523.7|721523.7|723107.9|721603|722523.1|721033.1|28
1624011800000|2021-06-18 10:23:20|722525.8|721525.8|722539.3|721539.3|722573.6|721573.6|722525.8|721525.8|19
1624011810000|2021-06-18 10:23:30|722536.6|721536.6|722544.2|721544.2|723052.4|721558.8|722535.8|721052.4|24
1624011820000|2021-06-18 10:23:40|722545.9|721545.9|722543.6|721543.6|722552.6|721552.6|722537.6|721537.6|17
1624011830000|2021-06-18 10:23:50|722544.7|721544.7|722546.3|721546.3|722549|721549|722544.7|721544.7|17
1624011840000|2021-06-18 10:24:00|722546.6|721546.6|722517.1|721517.1|722557.3|721557.3|722517.1|721517.1|23
1624011850000|2021-06-18 10:24:10|722512.1|721512.1|722510.4|721510.4|723031.7|721514.2|722504.3|721015.6|19
1624011860000|2021-06-18 10:24:20|722521.7|721521.7|722508.7|721508.7|723022.1|721521.7|722492.2|721016.5|20
1624011870000|2021-06-18 10:24:30|722510.6|721510.6|723023.7|721023.7|723030.6|721515.5|722510.6|721013.5|24
1624011880000|2021-06-18 10:24:40|723024.4|721024.4|722492.8|721492.8|723027.5|721530.8|722481|720997.7|19
1624011890000|2021-06-18 10:24:50|722490.2|721490.2|722478.3|721478.3|722492|721492|722478.3|721478.3|21
1624011900000|2021-06-18 10:25:00|722480.3|721480.3|722496.4|721496.4|722512.9|721512.9|722477.6|721477.6|20
1624011910000|2021-06-18 10:25:10|722499|721499|722499.7|721499.7|723007.6|721516.2|722489.5|721005|19
1624011920000|2021-06-18 10:25:20|722498.5|721498.5|722465.6|721465.6|722499|721499|722459|721459|20
1624011930000|2021-06-18 10:25:30|722464.7|721464.7|722981.1|720981.1|722988.5|721485.8|722462.9|720973.6|26
1624011940000|2021-06-18 10:25:40|722979.7|720979.7|723042|721042|723049.6|721049.6|722977.8|720977.8|26
1624011950000|2021-06-18 10:25:50|723033.3|721033.3|723014.2|721014.2|723045.6|721526.2|722526.2|720994.5|20
1624011960000|2021-06-18 10:26:00|723009.7|721009.7|723022.5|721022.5|723037.1|721037.1|723009.7|721009.7|25
1624011970000|2021-06-18 10:26:10|723025.5|721025.5|723024.3|721024.3|723031.6|721031.6|723020.5|721020.5|17
1624011980000|2021-06-18 10:26:20|723026.1|721026.1|723009.2|721009.2|723037.6|721037.6|723009.2|721009.2|16
1624011990000|2021-06-18 10:26:30|723016.1|721016.1|723014.8|721014.8|723046.9|721511.7|722498.4|720985.5|23
1624012000000|2021-06-18 10:26:40|722500.4|721500.4|723037.4|721037.4|723037.4|721508|722499.5|721010.4|23
1624012010000|2021-06-18 10:26:50|723036.1|721036.1|723025.4|721025.4|723045.2|721045.2|723015.7|721015.7|18
1624012020000|2021-06-18 10:27:00|723021.8|721021.8|723036|721036|723043.2|721043.2|723019.4|721019.4|19
1624012030000|2021-06-18 10:27:10|723030.5|721030.5|723035.6|721035.6|723043.7|721043.7|723030.5|721030.5|18
1624012040000|2021-06-18 10:27:20|723035.3|721035.3|723025.6|721025.6|723035.6|721512.9|722506.2|721006|18
1624012050000|2021-06-18 10:27:30|723020.9|721020.9|723032.2|721032.2|723034.3|721515.8|722511.3|721012.3|15
1624012060000|2021-06-18 10:27:40|723032.5|721032.5|723026.7|721026.7|723032.7|721527.6|722523.8|721026.7|21
1624012070000|2021-06-18 10:27:50|723027.8|721027.8|723045.4|721045.4|723056.5|721056.5|723023.4|721023.4|24
1624012080000|2021-06-18 10:28:00|723040.9|721040.9|723016.8|721016.8|723044.1|721044.1|723010|721010|24
1624012090000|2021-06-18 10:28:10|723028.8|721028.8|723030.1|721030.1|723043.2|721532.6|722532.6|721020.5|22
1624012100000|2021-06-18 10:28:20|723030.5|721030.5|723023.7|721023.7|723032.9|721522.8|722506|721013.4|28
1624012110000|2021-06-18 10:28:30|722529|721529|722513|721513|723028.9|721533.5|722504|721027.3|19
1624012120000|2021-06-18 10:28:40|722514.3|721514.3|723023.1|721023.1|723023.1|721522.1|722514.3|721016|21
1624012130000|2021-06-18 10:28:50|723024.3|721024.3|722494.7|721494.7|723035.3|721523.1|722494.7|721003.5|25
1624012140000|2021-06-18 10:29:00|722499|721499|722476.5|721476.5|722986.9|721503.5|722462.6|720964.9|25
1624012150000|2021-06-18 10:29:10|722975.4|720975.4|722515.8|721515.8|723005.8|721516.6|722491.2|720974.9|25
1624012160000|2021-06-18 10:29:20|722517.7|721517.7|722521.6|721521.6|722524.5|721524.5|722515.5|721515.5|22
1624012170000|2021-06-18 10:29:30|722522.6|721522.6|723089.5|721089.5|723089.5|721551.1|722516.9|721037.6|23
1624012180000|2021-06-18 10:29:40|722635.1|721635.1|723140.8|721140.8|723157.2|721652.6|722635.1|721113.5|24
1624012190000|2021-06-18 10:29:50|723141.8|721141.8|723145.1|721145.1|723162|721656.8|722631.8|721117|27
1624012200000|2021-06-18 10:30:00|722676.6|721676.6|722754.1|721754.1|723246.7|721754.1|722670.3|721216.3|28
1624012210000|2021-06-18 10:30:10|722750.7|721750.7|723238.4|721238.4|723266.3|721763.6|722737.4|721232.9|26
1624012220000|2021-06-18 10:30:20|723237.1|721237.1|723123.4|721123.4|723240.5|721240.5|723123.4|721123.4|22
1624012230000|2021-06-18 10:30:30|723122.9|721122.9|723121.6|721121.6|723185.5|721185.5|723119.5|721119.5|28
1624012240000|2021-06-18 10:30:40|723129.4|721129.4|723099.8|721099.8|723131.6|721131.6|723090.9|721090.9|22
1624012250000|2021-06-18 10:30:50|723091.7|721091.7|723130.6|721130.6|723136.8|721136.8|723091.7|721091.7|21
1624012260000|2021-06-18 10:31:00|723123.8|721123.8|723122.4|721122.4|723132.5|721132.5|723118.3|721118.3|19
1624012270000|2021-06-18 10:31:10|723121.4|721121.4|723127.8|721127.8|723127.8|721127.8|723112.2|721112.2|19
1624012280000|2021-06-18 10:31:20|723127.3|721127.3|723137.7|721137.7|723148.5|721148.5|723121.6|721121.6|25
1624012290000|2021-06-18 10:31:30|723131.4|721131.4|723137.2|721137.2|723157.6|721157.6|723131.4|721131.4|23
1624012300000|2021-06-18 10:31:40|723145.9|721145.9|723147.9|721147.9|723161|721161|723143.2|721143.2|20
1624012310000|2021-06-18 10:31:50|723152.1|721152.1|723179.1|721179.1|723180.8|721180.8|723147.6|721147.6|17
1624012320000|2021-06-18 10:32:00|722700.3|721700.3|723159.8|721159.8|723217.4|721700.3|722652.2|721152.5|26
1624012330000|2021-06-18 10:32:10|723159.5|721159.5|723150.1|721150.1|723175.9|721175.9|723150.1|721150.1|26
1624012340000|2021-06-18 10:32:20|723149.9|721149.9|723141.3|721141.3|723175.2|721175.2|723138.5|721138.5|22
1624012350000|2021-06-18 10:32:30|723137.4|721137.4|723074.2|721074.2|723142.9|721590|722590|721071.4|18
1624012360000|2021-06-18 10:32:40|723071.9|721071.9|723032.4|721032.4|723071.9|721071.9|723027.6|721027.6|27
1624012370000|2021-06-18 10:32:50|723032.9|721032.9|723050.2|721050.2|723051|721051|723031.8|721031.8|25
1624012380000|2021-06-18 10:33:00|723050.6|721050.6|723096.7|721096.7|723107|721107|723050.6|721050.6|23
1624012390000|2021-06-18 10:33:10|723096.9|721096.9|723137.2|721137.2|723139.9|721610|722610|721077.6|24
1624012400000|2021-06-18 10:33:20|723137.3|721137.3|723155.5|721155.5|723157.9|721641.6|722641.6|721134.7|28
1624012410000|2021-06-18 10:33:30|723158.5|721158.5|723215.2|721215.2|723230.7|721716.2|722646.2|721139.5|26
1624012420000|2021-06-18 10:33:40|723214.7|721214.7|723245.3|721245.3|723245.3|721245.3|723202.2|721202.2|23
1624012430000|2021-06-18 10:33:50|723241.8|721241.8|723234.9|721234.9|723256.6|721755.7|722755.7|721232.7|18
1624012440000|2021-06-18 10:34:00|723243.5|721243.5|723153.2|721153.2|723248.7|721248.7|723153.2|721153.2|23
1624012450000|2021-06-18 10:34:10|723152.5|721152.5|723162|721162|723162|721162|723147.4|721147.4|22
1624012460000|2021-06-18 10:34:20|723165.2|721165.2|723158.7|721158.7|723165.2|721165.2|723146.6|721146.6|23
1624012470000|2021-06-18 10:34:30|723160.6|721160.6|723263.6|721263.6|723274.5|721765.5|722765.5|721149.5|22
1624012480000|2021-06-18 10:34:40|723262.8|721262.8|722773.5|721773.5|723270.9|721775.8|722769.9|721262.8|23
1624012490000|2021-06-18 10:34:50|722773.7|721773.7|722783.4|721783.4|722785.6|721785.6|722760.1|721760.1|25
1624012500000|2021-06-18 10:35:00|722777.3|721777.3|722726|721726|723277|721786.3|722723.4|721277|24
1624012510000|2021-06-18 10:35:10|722732.8|721732.8|722755.7|721755.7|723234.2|721779.3|722724|721213.5|26
1624012520000|2021-06-18 10:35:20|722754|721754|723161.4|721161.4|723254|721754|722707.4|721159.8|26
1624012530000|2021-06-18 10:35:30|723161.3|721161.3|723142.4|721142.4|723161.3|721161.3|723142.4|721142.4|21
1624012540000|2021-06-18 10:35:40|723142|721142|723147.9|721147.9|723160.5|721160.5|723137.6|721137.6|19
1624012550000|2021-06-18 10:35:50|723150.9|721150.9|723159.8|721159.8|723160.1|721647.8|722643.9|721143.2|20
1624012560000|2021-06-18 10:36:00|723154.6|721154.6|722945.9|720945.9|723161.7|721469|722469|720911.7|27
1624012570000|2021-06-18 10:36:10|722949.2|720949.2|722493.1|721493.1|722976.1|721499.1|722485.3|720940.4|26
1624012580000|2021-06-18 10:36:20|722502.7|721502.7|722535.6|721535.6|723040.1|721539.5|722502.7|721014.1|20
1624012590000|2021-06-18 10:36:30|722535.9|721535.9|723114.8|721114.8|723146|721624.9|722535.9|721105.8|27
1624012600000|2021-06-18 10:36:40|723114.3|721114.3|723047.9|721047.9|723119.3|721589.8|722589.8|721039.9|27
1624012610000|2021-06-18 10:36:50|723045.8|721045.8|722593.1|721593.1|723073.5|721605.1|722548|721038.2|26
1624012620000|2021-06-18 10:37:00|722594.2|721594.2|723061.5|721061.5|723102|721605.4|722566.3|721061.5|22
1624012630000|2021-06-18 10:37:10|723061.9|721061.9|722611.1|721611.1|723111.2|721611.1|722611.1|721060.9|24
1624012640000|2021-06-18 10:37:20|722615.6|721615.6|723054|721054|723123.8|721615.6|722602.2|721054|20
1624012650000|2021-06-18 10:37:30|723046|721046|723076.3|721076.3|723079.9|721582.8|722582.8|721045.7|24
1624012660000|2021-06-18 10:37:40|723071.8|721071.8|722539.8|721539.8|723105.5|721591.7|722535.3|721070.3|23
1624012670000|2021-06-18 10:37:50|722995.3|720995.3|722985.7|720985.7|722995.3|721473.2|722473.2|720957.6|25
1624012680000|2021-06-18 10:38:00|722970.4|720970.4|722447.8|721447.8|722978.8|721467.2|722447.5|720952.7|21
1624012690000|2021-06-18 10:38:10|722453.2|721453.2|722944.3|720944.3|722964.3|721453.2|722453.2|720940.6|18
1624012700000|2021-06-18 10:38:20|722945.1|720945.1|722950.7|720950.7|722958.9|721462.6|722446.2|720944.8|20
1624012710000|2021-06-18 10:38:30|722951.1|720951.1|722464.8|721464.8|722959.9|721478.3|722457.4|720945.4|18
1624012720000|2021-06-18 10:38:40|722461.7|721461.7|722980.4|720980.4|722997.2|721481|722460.2|720950.3|23
1624012730000|2021-06-18 10:38:50|722983.4|720983.4|722545.4|721545.4|723046.4|721563.2|722537.4|720982.5|26
1624012740000|2021-06-18 10:39:00|722542.6|721542.6|723022|721022|723034.2|721544.4|722505.7|721009.4|22
1624012750000|2021-06-18 10:39:10|722529.5|721529.5|722509.1|721509.1|723023.6|721529.5|722508.7|721007.4|20
1624012760000|2021-06-18 10:39:20|722500.6|721500.6|722491.1|721491.1|723022.9|721535.5|722491.1|720996.1|27
1624012770000|2021-06-18 10:39:30|722988.6|720988.6|722944.7|720944.7|723010.3|721495.9|722468.5|720932|26
1624012780000|2021-06-18 10:39:40|722946.2|720946.2|722961.9|720961.9|722997.9|721455.2|722436.3|720946.2|28
1624012790000|2021-06-18 10:39:50|722959.2|720959.2|722952.9|720952.9|722971.6|721467.1|722457|720932.5|26
1624012800000|2021-06-18 10:40:00|722958.1|720958.1|722452.9|721452.9|722979.7|721476.2|722443|720945|23
1624012810000|2021-06-18 10:40:10|722470.4|721470.4|722983.8|720983.8|722989.7|721497|722454.8|720955|27
1624012820000|2021-06-18 10:40:20|722991.3|720991.3|722485.2|721485.2|723004.3|721493.5|722482.1|720984.4|20
1624012830000|2021-06-18 10:40:30|722484.7|721484.7|722972.3|720972.3|723000.2|721491.3|722482.8|720972.3|18
1624012840000|2021-06-18 10:40:40|722975.3|720975.3|723000|721000|723001.3|721493.6|722487.4|720974.8|19
1624012850000|2021-06-18 10:40:50|722997.1|720997.1|722987.7|720987.7|722999.4|720999.4|722987.7|720987.7|16
1624012860000|2021-06-18 10:41:00|722987.6|720987.6|722996.5|720996.5|723036.6|721036.6|722986.6|720986.6|25
1624012870000|2021-06-18 10:41:10|722997|720997|723004.9|721004.9|723017.6|721506.6|722494.4|720980.5|23
1624012880000|2021-06-18 10:41:20|723005.9|721005.9|723006|721006|723011.9|721011.9|723004.1|721004.1|18
1624012890000|2021-06-18 10:41:30|723005.5|721005.5|723007.8|721007.8|723033.8|721519.3|722519.3|720982.3|23
1624012900000|2021-06-18 10:41:40|723010.8|721010.8|722506.8|721506.8|723015.8|721518.6|722506.8|720983.1|22
1624012910000|2021-06-18 10:41:50|722514.2|721514.2|723010.1|721010.1|723036.8|721522.9|722506.4|721007.3|25
1624012920000|2021-06-18 10:42:00|723010.2|721010.2|723011.2|721011.2|723013.7|721013.7|722997.6|720997.6|23
1624012930000|2021-06-18 10:42:10|723010.3|721010.3|722500.5|721500.5|723013.1|721522.5|722500.1|720994.3|21
1624012940000|2021-06-18 10:42:20|722501.2|721501.2|722500.3|721500.3|722503.7|721503.7|722491|721491|19
1624012950000|2021-06-18 10:42:30|722498|721498|723034.3|721034.3|723050|721541.4|722494.9|721034.3|17
1624012960000|2021-06-18 10:42:40|723041.6|721041.6|723032.5|721032.5|723042.6|721042.6|723030.6|721030.6|15
1624012970000|2021-06-18 10:42:50|723037.5|721037.5|723035.8|721035.8|723059.8|721059.8|723034.3|721034.3|20
1624012980000|2021-06-18 10:43:00|723032.3|721032.3|723084.8|721084.8|723091.3|721576.2|722576.2|721032.3|19
1624012990000|2021-06-18 10:43:10|723063.3|721063.3|722551|721551|723084.7|721588.2|722544.7|721057.4|22
1624013000000|2021-06-18 10:43:20|722553.9|721553.9|722536.9|721536.9|722556|721556|722534.1|721534.1|15
1624013010000|2021-06-18 10:43:30|722539.9|721539.9|723049.5|721049.5|723062.9|721539.9|722528|721028.8|17
1624013020000|2021-06-18 10:43:40|723045.8|721045.8|723069.3|721069.3|723079.1|721548.7|722537.1|721026.2|21
1624013030000|2021-06-18 10:43:50|723071.7|721071.7|722585.8|721585.8|723085.2|721585.8|722535.4|721061.2|20
1624013040000|2021-06-18 10:44:00|722626.1|721626.1|722655.8|721655.8|723183.8|721658.7|722601.3|721091.5|23
1624013050000|2021-06-18 10:44:10|722636.7|721636.7|722677.5|721677.5|723162.2|721682.6|722636.7|721162.2|26
1624013060000|2021-06-18 10:44:20|722677|721677|723176.7|721176.7|723176.7|721678.7|722677|721165.2|16
1624013070000|2021-06-18 10:44:30|723176.5|721176.5|723173.2|721173.2|723177.1|721676.5|722672.7|721164.8|21
1624013080000|2021-06-18 10:44:40|723167.9|721167.9|723163|721163|723169.8|721671.4|722655.2|721157.6|21
1624013090000|2021-06-18 10:44:50|722666.5|721666.5|722660.2|721660.2|723156.9|721668.3|722652.2|721147.6|21
1624013100000|2021-06-18 10:45:00|722652.6|721652.6|723154.4|721154.4|723171.7|721677|722652.6|721151.1|27
1624013110000|2021-06-18 10:45:10|722671.7|721671.7|722642.1|721642.1|723161.5|721672.8|722642.1|721150.1|21
1624013120000|2021-06-18 10:45:20|723143.2|721143.2|723127.8|721127.8|723154.2|721656.5|722642.2|721127.8|22
1624013130000|2021-06-18 10:45:30|722605|721605|722556.6|721556.6|723108.7|721614.2|722524.8|721043.6|27
1624013140000|2021-06-18 10:45:40|722558|721558|723016.6|721016.6|723037|721558|722479.1|720962.6|26
1624013150000|2021-06-18 10:45:50|723031|721031|723014.9|721014.9|723031.4|721031.4|723013.7|721013.7|26
1624013160000|2021-06-18 10:46:00|723015|721015|723020.4|721020.4|723022.5|721022.5|723007.5|721007.5|19
1624013170000|2021-06-18 10:46:10|723019.4|721019.4|723027.7|721027.7|723030.3|721030.3|722986.9|720986.9|23
1624013180000|2021-06-18 10:46:20|723023.7|721023.7|722530.8|721530.8|723032.5|721541.5|722530.8|721023.7|18
1624013190000|2021-06-18 10:46:30|723067.7|721067.7|723030.8|721030.8|723067.7|721067.7|723030.8|721030.8|11
1624013200000|2021-06-18 10:46:40|723031.2|721031.2|723043.6|721043.6|723051.1|721051.1|723030.6|721030.6|19
1624013210000|2021-06-18 10:46:50|723043.2|721043.2|722555.2|721555.2|723065.5|721573|722543|721043.2|21
1624013220000|2021-06-18 10:47:00|722556.9|721556.9|722545.8|721545.8|723063.2|721556.9|722512.3|721013.3|27
1624013230000|2021-06-18 10:47:10|722573.2|721573.2|722563.2|721563.2|722579|721579|722542.2|721542.2|23
1624013240000|2021-06-18 10:47:20|722556.9|721556.9|722567.6|721567.6|723073.9|721610.1|722527.5|721055.1|24
1624013250000|2021-06-18 10:47:30|722568.8|721568.8|722594.7|721594.7|723118|721594.7|722566.8|721118|19
1624013260000|2021-06-18 10:47:40|722595.1|721595.1|722590.6|721590.6|722595.8|721595.8|722589.9|721589.9|15
1624013270000|2021-06-18 10:47:50|722592.4|721592.4|722550.3|721550.3|723101.9|721596.5|722524|721053.3|28
1624013280000|2021-06-18 10:48:00|722551.3|721551.3|723024.4|721024.4|723037.7|721551.3|722508.7|721022.5|20
1624013290000|2021-06-18 10:48:10|723021.4|721021.4|722541.7|721541.7|723097.6|721580.6|722527.2|721020.3|17
1624013300000|2021-06-18 10:48:20|722544.9|721544.9|723090|721090|723090.3|721544.9|722515.6|721009.7|21
1624013310000|2021-06-18 10:48:30|723083.4|721083.4|723016.5|721016.5|723083.4|721557.5|722511.9|721016.5|22
1624013320000|2021-06-18 10:48:40|723020.9|721020.9|722566.3|721566.3|723083.4|721572.6|722503|721007.6|23
1624013330000|2021-06-18 10:48:50|722561.9|721561.9|722583|721583|723065.3|721612.9|722556.6|721061.6|25
1624013340000|2021-06-18 10:49:00|722576.7|721576.7|722574.5|721574.5|722597.7|721597.7|722562.8|721562.8|21
1624013350000|2021-06-18 10:49:10|722574|721574|722560.3|721560.3|723120.6|721589.5|722557.6|721120.6|22
1624013360000|2021-06-18 10:49:20|722556|721556|723050.9|721050.9|723084.9|721563.5|722546.2|721050.9|16
1624013370000|2021-06-18 10:49:30|723050.3|721050.3|722583|721583|723053.5|721583|722554.6|721050.3|18
1624013380000|2021-06-18 10:49:40|722580.6|721580.6|722589|721589|722589|721589|722555.5|721555.5|20
1624013390000|2021-06-18 10:49:50|722588.2|721588.2|722583.2|721583.2|723113.2|721643.8|722570.4|721113.2|21
1624013400000|2021-06-18 10:50:00|722584.3|721584.3|722584.1|721584.1|722584.8|721584.8|722566.6|721566.6|12
1624013410000|2021-06-18 10:50:10|722579.8|721579.8|723156.2|721156.2|723156.2|721676.8|722568.6|721141.4|19
1624013420000|2021-06-18 10:50:20|723149.9|721149.9|723170|721170|723172.4|721684.4|722684.4|721149.9|23
1624013430000|2021-06-18 10:50:30|723167.3|721167.3|722635.5|721635.5|723187.3|721643.6|722628|721164.2|23
1624013440000|2021-06-18 10:50:40|723144.5|721144.5|723124.3|721124.3|723146.5|721606.3|722602.9|721105.6|20
1624013450000|2021-06-18 10:50:50|723122.9|721122.9|723134.9|721134.9|723135.7|721614.2|722614.2|721110.8|18
1624013460000|2021-06-18 10:51:00|723137.2|721137.2|723166.1|721166.1|723170.8|721643.2|722643.2|721108.6|24
1624013470000|2021-06-18 10:51:10|723167.4|721167.4|723195.9|721195.9|723195.9|721687.9|722687.9|721163.3|25
1624013480000|2021-06-18 10:51:20|723193.5|721193.5|723197.4|721197.4|723211.5|721682.9|722682.9|721158.4|22
1624013490000|2021-06-18 10:51:30|723192.3|721192.3|723206.6|721206.6|723244.8|721741.9|722705.2|721184.4|20
1624013500000|2021-06-18 10:51:40|723204.3|721204.3|723206.1|721206.1|723217.2|721217.2|723201.7|721201.7|21
1624013510000|2021-06-18 10:51:50|723211.9|721211.9|723214.9|721214.9|723227.2|721711.1|722711.1|721193|20
1624013520000|2021-06-18 10:52:00|723211.9|721211.9|723217.1|721217.1|723229.3|721714|722703.9|721208.5|14
1624013530000|2021-06-18 10:52:10|723210.8|721210.8|723207.5|721207.5|723228.1|721713.6|722684.5|721203.8|18
1624013540000|2021-06-18 10:52:20|723205.5|721205.5|723218.5|721218.5|723230.6|721713.5|722707.2|721205.5|15
1624013550000|2021-06-18 10:52:30|723209.2|721209.2|723205.9|721205.9|723219.3|721219.3|723205.7|721205.7|13
1624013560000|2021-06-18 10:52:40|723206.2|721206.2|723198.4|721198.4|723232.1|721701.5|722699.8|721191.4|25
1624013570000|2021-06-18 10:52:50|723210.7|721210.7|722684.2|721684.2|723212.6|721701.3|722684.2|721177.2|19
1624013580000|2021-06-18 10:53:00|722684.3|721684.3|723209.5|721209.5|723209.5|721722.5|722666.9|721208.4|21
1624013590000|2021-06-18 10:53:10|723207.3|721207.3|723163.3|721163.3|723218.8|721679.3|722665.7|721163.3|22
1624013600000|2021-06-18 10:53:20|723174.3|721174.3|723250.7|721250.7|723250.7|721727.5|722727.5|721171.1|20
1624013610000|2021-06-18 10:53:30|722720.6|721720.6|723225.9|721225.9|723236|721720.6|722720.6|721212.9|16
1624013620000|2021-06-18 10:53:40|723223.2|721223.2|723229.2|721229.2|723232.4|721232.4|723218.7|721218.7|17
1624013630000|2021-06-18 10:53:50|723229|721229|723224.7|721224.7|723241.8|721714.7|722714.7|721224.7|14
1624013640000|2021-06-18 10:54:00|723223.6|721223.6|723227.8|721227.8|723235.3|721745.4|722745.4|721221.4|20
1624013650000|2021-06-18 10:54:10|723236|721236|722752.5|721752.5|723242.5|721766.1|722729.5|721211.1|20
1624013660000|2021-06-18 10:54:20|722752.3|721752.3|723306.1|721306.1|723326.1|721829|722752.3|721303.8|24
1624013670000|2021-06-18 10:54:30|723303.1|721303.1|722812.1|721812.1|723303.1|721813.5|722801.9|721301|15
1624013680000|2021-06-18 10:54:40|722810.7|721810.7|723302.3|721302.3|723306.2|721813.1|722799.2|721302.3|18
1624013690000|2021-06-18 10:54:50|723308.2|721308.2|722791.3|721791.3|723312.6|721816.5|722783.1|721297.7|25
1624013700000|2021-06-18 10:55:00|723304.9|721304.9|723297.8|721297.8|723305.7|721791.3|722788.6|721297.6|24
1624013710000|2021-06-18 10:55:10|722788.1|721788.1|723305.5|721305.5|723305.5|721808.6|722785|721292.3|23
1624013720000|2021-06-18 10:55:20|723289.9|721289.9|723291.4|721291.4|723299.4|721805.4|722782.5|721260.9|25
1624013730000|2021-06-18 10:55:30|722787.9|721787.9|723298.5|721298.5|723305.9|721801.1|722787.9|721287.8|21
1624013740000|2021-06-18 10:55:40|722799.1|721799.1|723291.5|721291.5|723298.7|721799.1|722789.8|721291|23
1624013750000|2021-06-18 10:55:50|723289.1|721289.1|722812.3|721812.3|723308.9|721821|722790.4|721289.1|24
1624013760000|2021-06-18 10:56:00|723315.7|721315.7|723305.5|721305.5|723317|721816.6|722803.8|721305.5|17
1624013770000|2021-06-18 10:56:10|723319.4|721319.4|722815.1|721815.1|723319.4|721815.9|722807|721305.6|16
1624013780000|2021-06-18 10:56:20|722806.3|721806.3|722810.4|721810.4|722815.5|721815.5|722805.1|721805.1|12
1624013790000|2021-06-18 10:56:30|722809.4|721809.4|722822.3|721822.3|723325|721840.3|722809.4|721316.5|25
1624013800000|2021-06-18 10:56:40|722832.4|721832.4|722821.5|721821.5|722833.6|721833.6|722821.5|721821.5|13
1624013810000|2021-06-18 10:56:50|722822.4|721822.4|723322.9|721322.9|723327.1|721833.5|722813.9|721321.2|15
1624013820000|2021-06-18 10:57:00|722821.7|721821.7|722898.4|721898.4|722899|721899|722820.2|721820.2|23
1624013830000|2021-06-18 10:57:10|722898.8|721898.8|723358|721358|723393|721899.3|722856.8|721356.3|20
1624013840000|2021-06-18 10:57:20|723354.7|721354.7|722798.3|721798.3|723354.7|721859.6|722776.4|721284|20
1624013850000|2021-06-18 10:57:30|722792.6|721792.6|723286.3|721286.3|723303.8|721792.6|722784.2|721271.1|25
1624013860000|2021-06-18 10:57:40|723285.5|721285.5|723290.3|721290.3|723297.5|721297.5|723271.1|721271.1|18
1624013870000|2021-06-18 10:57:50|722830.4|721830.4|723258.2|721258.2|723350|721840.9|722762.1|721251|24
1624013880000|2021-06-18 10:58:00|723256.7|721256.7|723276.3|721276.3|723310.4|721780.8|722755.8|721250.2|25
1624013890000|2021-06-18 10:58:10|723283.7|721283.7|723331|721331|723336.7|721824.1|722717|721228.6|26
1624013900000|2021-06-18 10:58:20|722860.5|721860.5|723380.4|721380.4|723396.7|721880.1|722841.5|721349.2|20
1624013910000|2021-06-18 10:58:30|723363.2|721363.2|723367.8|721367.8|723391.3|721869.7|722859|721345.1|25
1624013920000|2021-06-18 10:58:40|723378|721378|723396.5|721396.5|723404.3|721898.9|722898.9|721374.6|23
1624013930000|2021-06-18 10:58:50|723402.3|721402.3|723486.7|721486.7|723505.9|721978.3|722924|721398.8|23
1624013940000|2021-06-18 10:59:00|723478.8|721478.8|723410.6|721410.6|723494.2|721932.4|722899.7|721409.7|22
1624013950000|2021-06-18 10:59:10|723421.8|721421.8|723452.8|721452.8|723453.7|721939.6|722936.1|721410.9|25
1624013960000|2021-06-18 10:59:20|723449.8|721449.8|723458.3|721458.3|723467.1|721964.8|722964.8|721446.4|22
1624013970000|2021-06-18 10:59:30|723460.3|721460.3|723002.7|722002.7|723488.6|722002.7|723002.7|721453|22
1624013980000|2021-06-18 10:59:40|723008.1|722008.1|723494.6|721494.6|723496.5|722009|722992.1|721494.6|19
1624013990000|2021-06-18 10:59:50|723498.2|721498.2|723006.2|722006.2|723498.2|722019.2|723006.2|721490.6|20
1624014000000|2021-06-18 11:00:00|723004.5|722004.5|723497.8|721497.8|723505.9|722006.2|723000.7|721497.4|23
1624014010000|2021-06-18 11:00:10|723504.7|721504.7|722998.7|721998.7|723517.8|722027|722998.7|721504.7|22
1624014020000|2021-06-18 11:00:20|723000.7|722000.7|723495.5|721495.5|723500.1|722000.7|722991.8|721484.2|21
1624014030000|2021-06-18 11:00:30|723486.9|721486.9|723003.1|722003.1|723492.9|722017.4|722983.4|721484.7|23
1624014040000|2021-06-18 11:00:40|723005.5|722005.5|723020.9|722020.9|723027.6|722027.6|722997|721997|22
1624014050000|2021-06-18 11:00:50|723016.5|722016.5|723029.4|722029.4|723034|722034|723013.7|722013.7|21
1624014060000|2021-06-18 11:01:00|723019.1|722019.1|723007.2|722007.2|723027.7|722027.7|722981.2|721981.2|25
1624014070000|2021-06-18 11:01:10|723021|722021|722997.6|721997.6|723493|722021|722985.2|721488|24
1624014080000|2021-06-18 11:01:20|723010.4|722010.4|722989.6|721989.6|723490.3|722010.4|722961.2|721482.2|21
1624014090000|2021-06-18 11:01:30|722995.6|721995.6|722985.2|721985.2|723501.3|721997.6|722982.8|721501.3|18
1624014100000|2021-06-18 11:01:40|722987.4|721987.4|723008.3|722008.3|723008.3|722008.3|722987.4|721987.4|17
1624014110000|2021-06-18 11:01:50|723011.7|722011.7|723510.8|721510.8|723512.6|722024|722978.8|721476.2|23
1624014120000|2021-06-18 11:02:00|723499.1|721499.1|723009.1|722009.1|723506.4|722019.9|722982|721499.1|20
1624014130000|2021-06-18 11:02:10|723004.3|722004.3|722995.1|721995.1|723505.2|722014.4|722995.1|721505.2|20
1624014140000|2021-06-18 11:02:20|723015.4|722015.4|723008.3|722008.3|723515.6|722015.5|723001.9|721502.8|16
1624014150000|2021-06-18 11:02:30|723013.1|722013.1|723009.9|722009.9|723019.8|722019.8|722986|721986|22
1624014160000|2021-06-18 11:02:40|723005.7|722005.7|723509.4|721509.4|723524.7|722021.1|722994.7|721507.2|21
1624014170000|2021-06-18 11:02:50|723509.8|721509.8|722998.2|721998.2|723519.5|722017.4|722998.2|721509.8|21
1624014180000|2021-06-18 11:03:00|723009.6|722009.6|722990.2|721990.2|723509.4|722009.6|722984|721482|23
1624014190000|2021-06-18 11:03:10|722995.6|721995.6|722992.1|721992.1|723499.5|721997.3|722953.5|721453.7|25
1624014200000|2021-06-18 11:03:20|722991.4|721991.4|722994.8|721994.8|723015|722015|722984.7|721984.7|26
1624014210000|2021-06-18 11:03:30|722987.7|721987.7|722993|721993|723004.5|722004.5|722987.7|721987.7|20
1624014220000|2021-06-18 11:03:40|722993.1|721993.1|723001.1|722001.1|723007.7|722007.7|722976.5|721976.5|26
1624014230000|2021-06-18 11:03:50|722998.7|721998.7|722981.4|721981.4|723000.3|722000.3|722975.7|721975.7|22
1624014240000|2021-06-18 11:04:00|723009.6|722009.6|722997.3|721997.3|723011.5|722011.5|722993.1|721993.1|23
1624014250000|2021-06-18 11:04:10|722993.1|721993.1|723022.3|722022.3|723028.8|722028.8|722993.1|721993.1|26
1624014260000|2021-06-18 11:04:20|723021.2|722021.2|723024|722024|723024|722024|722997.2|721997.2|20
1624014270000|2021-06-18 11:04:30|723025.2|722025.2|723042.7|722042.7|723046|722046|723008.5|722008.5|26
1624014280000|2021-06-18 11:04:40|723044.2|722044.2|723045.6|722045.6|723552.9|722056|723034.1|721552.9|21
1624014290000|2021-06-18 11:04:50|723049.3|722049.3|723533.1|721533.1|723584.8|722090.9|723049.3|721533.1|26
1624014300000|2021-06-18 11:05:00|723034|722034|723071.8|722071.8|723581.6|722087|723031.8|721547.5|27
1624014310000|2021-06-18 11:05:10|723072|722072|723135.6|722135.6|723639.7|722151.7|723072|721633.7|28
1624014320000|2021-06-18 11:05:20|723661.3|721661.3|723138.2|722138.2|723677.8|722180.6|723127.1|721625.8|28
1624014330000|2021-06-18 11:05:30|723140.2|722140.2|723643.2|721643.2|723696.5|722203.9|723140.2|721641.6|27
1624014340000|2021-06-18 11:05:40|723641.7|721641.7|723654.4|721654.4|723700.3|722191.4|723170.7|721641.7|27
1624014350000|2021-06-18 11:05:50|723152.6|722152.6|723718.1|721718.1|723719|722225|723152.6|721693.6|26
1624014360000|2021-06-18 11:06:00|723219.1|722219.1|723200.7|722200.7|723219.1|722219.1|723183.6|722183.6|24
1624014370000|2021-06-18 11:06:10|723201|722201|723176.3|722176.3|723663.5|722203.8|723171.3|721663.5|25
1624014380000|2021-06-18 11:06:20|723176.2|722176.2|723194.7|722194.7|723687.7|722220.2|723174|721683.3|27
1624014390000|2021-06-18 11:06:30|723195.5|722195.5|723182.5|722182.5|723220.1|722220.1|723182.5|722182.5|25
1624014400000|2021-06-18 11:06:40|723683.7|721683.7|723195.8|722195.8|723683.7|722213.2|723183.1|721679|26
1624014410000|2021-06-18 11:06:50|723195.2|722195.2|723198.8|722198.8|723697.6|722205.4|723172.5|721671.5|28
1624014420000|2021-06-18 11:07:00|723212.7|722212.7|723175.3|722175.3|723217.3|722217.3|723154.5|722154.5|28
1624014430000|2021-06-18 11:07:10|723174.2|722174.2|723168.9|722168.9|723206.3|722206.3|723168.9|722168.9|26
1624014440000|2021-06-18 11:07:20|723167|722167|723127.6|722127.6|723175.6|722175.6|723126|722126|27
1624014450000|2021-06-18 11:07:30|723123.9|722123.9|723135.9|722135.9|723141.9|722141.9|723123.9|722123.9|23
1624014460000|2021-06-18 11:07:40|723142.3|722142.3|723129.9|722129.9|723154.7|722154.7|723128.6|722128.6|26
1624014470000|2021-06-18 11:07:50|723128.1|722128.1|723149|722149|723149|722149|723127.9|722127.9|22
1624014480000|2021-06-18 11:08:00|723150.6|722150.6|723132.6|722132.6|723172.4|722172.4|723132.6|722132.6|26
1624014490000|2021-06-18 11:08:10|723133.1|722133.1|723133.3|722133.3|723173.1|722173.1|723133.1|722133.1|25
1624014500000|2021-06-18 11:08:20|723137.1|722137.1|723096.8|722096.8|723612.1|722148.1|723086.5|721600.6|25
1624014510000|2021-06-18 11:08:30|723100.2|722100.2|723105.7|722105.7|723117.3|722117.3|723097.2|722097.2|26
1624014520000|2021-06-18 11:08:40|723103.9|722103.9|723114.4|722114.4|723627.7|722123.7|723094.6|721588.8|28
1624014530000|2021-06-18 11:08:50|723111.4|722111.4|723606|721606|723615.1|722136.2|723102.5|721584.3|28
1624014540000|2021-06-18 11:09:00|723604.8|721604.8|723120.1|722120.1|723609.1|722120.1|723096.5|721599.6|28
1624014550000|2021-06-18 11:09:10|723130.2|722130.2|723081.2|722081.2|723624.6|722146.5|723079.4|721623.7|24
1624014560000|2021-06-18 11:09:20|723081.7|722081.7|723070.5|722070.5|723088.8|722088.8|723067.2|722067.2|23
1624014570000|2021-06-18 11:09:30|723076.8|722076.8|723085.8|722085.8|723096.1|722096.1|723075.6|722075.6|25
1624014580000|2021-06-18 11:09:40|723084.8|722084.8|723077.2|722077.2|723084.8|722084.8|723068|722068|20
1624014590000|2021-06-18 11:09:50|723073.9|722073.9|723010.4|722010.4|723076.5|722076.5|723010.4|722010.4|24
1624014600000|2021-06-18 11:10:00|723004.9|722004.9|723078.2|722078.2|723554.5|722122.8|723004.9|721488.5|27
1624014610000|2021-06-18 11:10:10|723088.8|722088.8|723074.5|722074.5|723088.9|722088.9|723053.3|722053.3|29
1624014620000|2021-06-18 11:10:20|723069.3|722069.3|723028.1|722028.1|723072.7|722072.7|723025.3|722025.3|25
1624014630000|2021-06-18 11:10:30|723028.2|722028.2|722994.8|721994.8|723031.5|722031.5|722990|721990|24
1624014640000|2021-06-18 11:10:40|722994.5|721994.5|722945.4|721945.4|722995.9|721995.9|722945.4|721945.4|28
1624014650000|2021-06-18 11:10:50|722961.6|721961.6|723039.5|722039.5|723515.5|722043.7|722956.3|721515.5|28
1624014660000|2021-06-18 11:11:00|723040.3|722040.3|723082.7|722082.7|723091.2|722091.2|723029.8|722029.8|27
1624014670000|2021-06-18 11:11:10|723083.8|722083.8|723068|722068|723096.4|722096.4|723068|722068|27
1624014680000|2021-06-18 11:11:20|723068.1|722068.1|723075.2|722075.2|723088.9|722088.9|723062.1|722062.1|25
1624014690000|2021-06-18 11:11:30|723072.1|722072.1|723087.8|722087.8|723087.8|722087.8|723058.2|722058.2|26
1624014700000|2021-06-18 11:11:40|723082.1|722082.1|723133.3|722133.3|723145.7|722145.7|723082.1|722082.1|28
1624014710000|2021-06-18 11:11:50|723646.5|721646.5|723140.1|722140.1|723646.5|722144|723132.8|721642.5|17
1624014720000|2021-06-18 11:12:00|723138.6|722138.6|723638.1|721638.1|723650.8|722160.9|723120.8|721627.1|29
1624014730000|2021-06-18 11:12:10|723651.6|721651.6|723563.2|721563.2|723653.8|722077.2|723074.7|721563.2|24
1624014740000|2021-06-18 11:12:20|723563.6|721563.6|723588.5|721588.5|723602.3|722084.7|723084.7|721563.6|29
1624014750000|2021-06-18 11:12:30|723589|721589|723656.9|721656.9|723657.4|722134|723094|721589|25
1624014760000|2021-06-18 11:12:40|723651.5|721651.5|723646.5|721646.5|723660.2|721660.2|723639.2|721639.2|21
1624014770000|2021-06-18 11:12:50|723647.8|721647.8|723600.5|721600.5|723654.2|721654.2|723594.6|721594.6|21
1624014780000|2021-06-18 11:13:00|723601.2|721601.2|723573.6|721573.6|723606.2|722071.4|723058.6|721567.9|23
1624014790000|2021-06-18 11:13:10|723577.4|721577.4|723601.8|721601.8|723616.7|722121|723101.6|721577.4|25
1624014800000|2021-06-18 11:13:20|723596.5|721596.5|723596.6|721596.6|723603.8|721603.8|723573.8|721573.8|26
1624014810000|2021-06-18 11:13:30|723596.9|721596.9|723552.2|721552.2|723600.8|721600.8|723544|721544|23
1624014820000|2021-06-18 11:13:40|723557.6|721557.6|723061.6|722061.6|723581.7|722093.4|723048.3|721557.6|24
1624014830000|2021-06-18 11:13:50|723054.1|722054.1|723494.6|721494.6|723550.6|722054.1|723020.4|721490.8|23
1624014840000|2021-06-18 11:14:00|723496.4|721496.4|723530.3|721530.3|723539.2|722007.6|723007.6|721494.2|27
1624014850000|2021-06-18 11:14:10|723526.5|721526.5|723128.7|722128.7|723671.1|722140|723054.5|721525.5|25
1624014860000|2021-06-18 11:14:20|723127.5|722127.5|723618.5|721618.5|723640.1|722127.5|723127.5|721618.5|21
1624014870000|2021-06-18 11:14:30|723614.4|721614.4|723619|721619|723639.4|722125.2|723125.2|721614.4|19
1624014880000|2021-06-18 11:14:40|723620.9|721620.9|723059.8|722059.8|723625.1|722095.2|723059.8|721617.4|24
1624014890000|2021-06-18 11:14:50|723057.1|722057.1|723671.8|721671.8|723671.8|722189.4|723057.1|721658.5|23
1624014900000|2021-06-18 11:15:00|723176.1|722176.1|723223.8|722223.8|723236.8|722236.8|723176.1|722176.1|24
1624014910000|2021-06-18 11:15:10|723226.5|722226.5|723231.7|722231.7|723232.6|722232.6|723222.4|722222.4|20
1624014920000|2021-06-18 11:15:20|723230.5|722230.5|723224.5|722224.5|723743.6|722230.5|723215.2|721737.9|21
1624014930000|2021-06-18 11:15:30|723225.5|722225.5|723226.9|722226.9|723231.6|722231.6|723217.9|722217.9|19
1624014940000|2021-06-18 11:15:40|723227.7|722227.7|723724.9|721724.9|723728.6|722227.7|723227.7|721719.4|20
1624014950000|2021-06-18 11:15:50|723724.5|721724.5|723730.1|721730.1|723738.7|721738.7|723724.5|721724.5|20
1624014960000|2021-06-18 11:16:00|723731.9|721731.9|723720.5|721720.5|723735.1|721735.1|723720.5|721720.5|21
1624014970000|2021-06-18 11:16:10|723722.8|721722.8|723694.2|721694.2|723724.6|722207|723207|721683.9|23
1624014980000|2021-06-18 11:16:20|723695|721695|723697.7|721697.7|723719.2|722196.5|723179.4|721669.2|25
1624014990000|2021-06-18 11:16:30|723699.3|721699.3|723674|721674|723700|722195.6|723171.9|721668.2|26
1624015000000|2021-06-18 11:16:40|723174.1|722174.1|723744.8|721744.8|723745.7|722230.3|723174.1|721668.4|26
1624015010000|2021-06-18 11:16:50|723745|721745|723675.9|721675.9|723745|722216.1|723170.6|721675.9|27
1624015020000|2021-06-18 11:17:00|723677|721677|723648.1|721648.1|723688|721688|723645.5|721645.5|28
1624015030000|2021-06-18 11:17:10|723080.1|722080.1|723326.2|721326.2|723544.6|722080.1|722838.4|721323|25
1624015040000|2021-06-18 11:17:20|723317.9|721317.9|723319.5|721319.5|723361.4|721828.6|722795.9|721255.9|26
1624015050000|2021-06-18 11:17:30|723307.9|721307.9|722811.1|721811.1|723307.9|721815.6|722797.1|721290.6|23
1624015060000|2021-06-18 11:17:40|722810.1|721810.1|722805|721805|723301.5|721823.1|722800.1|721300.5|25
1624015070000|2021-06-18 11:17:50|722813.7|721813.7|722837.9|721837.9|723339.5|721845.8|722804.6|721286.4|28
1624015080000|2021-06-18 11:18:00|722836.4|721836.4|723447.7|721447.7|723452.2|721923.3|722829.8|721371.8|29
1624015090000|2021-06-18 11:18:10|723437.1|721437.1|723537.6|721537.6|723537.6|721930|722930|721427.3|24
1624015100000|2021-06-18 11:18:20|723539.5|721539.5|723428.1|721428.1|723539.5|721539.5|723418|721418|26
1624015110000|2021-06-18 11:18:30|723428.3|721428.3|722919.5|721919.5|723443.5|721937.6|722919.3|721407.3|23
1624015120000|2021-06-18 11:18:40|722913.3|721913.3|722915.3|721915.3|723412.1|721931.1|722911.1|721412.1|26
1624015130000|2021-06-18 11:18:50|722907|721907|722916.8|721916.8|723426.5|721940.9|722907|721420|17
1624015140000|2021-06-18 11:19:00|722911.7|721911.7|723438.7|721438.7|723438.7|721965|722911.7|721427.5|18
1624015150000|2021-06-18 11:19:10|723433.5|721433.5|723558.2|721558.2|723558.2|721981.3|722935.8|721433.5|21
1624015160000|2021-06-18 11:19:20|723563.5|721563.5|723538.5|721538.5|723566.8|722055|723055|721532.5|26
1624015170000|2021-06-18 11:19:30|723541.9|721541.9|723597.7|721597.7|723597.7|721597.7|723539.7|721539.7|23
1624015180000|2021-06-18 11:19:40|723592.1|721592.1|723569.4|721569.4|723593.8|722082.7|723082.7|721569.2|27
1624015190000|2021-06-18 11:19:50|723569.8|721569.8|723544.9|721544.9|723575|721575|723544.9|721544.9|26
1624015200000|2021-06-18 11:20:00|723544.3|721544.3|723599.8|721599.8|723602.3|721602.3|723544.3|721544.3|26
1624015210000|2021-06-18 11:20:10|723097.4|722097.4|723590.4|721590.4|723595|722097.4|723091.6|721588.3|21
1624015220000|2021-06-18 11:20:20|723588.2|721588.2|723089.9|722089.9|723589.8|722089.9|723080.3|721569.9|21
1624015230000|2021-06-18 11:20:30|723586.5|721586.5|723546.4|721546.4|723590.7|721590.7|723540.3|721540.3|22
1624015240000|2021-06-18 11:20:40|723544.1|721544.1|723542.6|721542.6|723580.2|722063.7|723063.7|721535.3|26
1624015250000|2021-06-18 11:20:50|723559|721559|723542.3|721542.3|723559|721559|723541|721541|23
1624015260000|2021-06-18 11:21:00|723538|721538|723607.3|721607.3|723610.2|722078.4|723078.4|721517|23
1624015270000|2021-06-18 11:21:10|723608.5|721608.5|723623.5|721623.5|723632.1|722120.1|723120.1|721588.8|20
1624015280000|2021-06-18 11:21:20|723639.9|721639.9|723623.2|721623.2|723639.9|721639.9|723604.1|721604.1|26
1624015290000|2021-06-18 11:21:30|723619.7|721619.7|723684|721684|723684|721684|723610.7|721610.7|22
1624015300000|2021-06-18 11:21:40|723682.4|721682.4|723655.4|721655.4|723682.4|721682.4|723638.2|721638.2|23
1624015310000|2021-06-18 11:21:50|723638.1|721638.1|723538.5|721538.5|723649.3|722028.9|722996.9|721514.8|25
1624015320000|2021-06-18 11:22:00|723550|721550|723594.6|721594.6|723605.4|722077.5|723057.8|721530.8|28
1624015330000|2021-06-18 11:22:10|723594.5|721594.5|723666.9|721666.9|723669.8|722140.4|723140.4|721584.4|26
1624015340000|2021-06-18 11:22:20|723675.9|721675.9|723687|721687|723696.8|721696.8|723671.9|721671.9|23
1624015350000|2021-06-18 11:22:30|723693|721693|723677.9|721677.9|723696.8|722173.4|723132.9|721640|23
1624015360000|2021-06-18 11:22:40|723667.8|721667.8|723640.1|721640.1|723687.5|722145|723122.1|721629.4|29
1624015370000|2021-06-18 11:22:50|723634.1|721634.1|723628.3|721628.3|723654.6|722155.2|723124.7|721627.1|26
1624015380000|2021-06-18 11:23:00|723628.7|721628.7|723616|721616|723634.3|722122|723118.2|721607.2|23
1624015390000|2021-06-18 11:23:10|723615.5|721615.5|723051.2|722051.2|723615.5|722069.5|723045.7|721539.8|20
1624015400000|2021-06-18 11:23:20|723086|722086|723018.5|722018.5|723510.7|722095.8|723018.5|721510.7|26
1624015410000|2021-06-18 11:23:30|723021.6|722021.6|722946.9|721946.9|723370.9|722021.6|722861.6|721358.2|26
1624015420000|2021-06-18 11:23:40|722947.3|721947.3|722927.5|721927.5|722965.3|721965.3|722924.8|721924.8|26
1624015430000|2021-06-18 11:23:50|722940.1|721940.1|722946.7|721946.7|723448.6|721973.9|722933|721448.6|25
1624015440000|2021-06-18 11:24:00|722943.8|721943.8|722978|721978|723485.2|721984.8|722938.1|721475.5|23
1624015450000|2021-06-18 11:24:10|722983.7|721983.7|723032.6|722032.6|723525.3|722040.1|722972.4|721476.1|22
1624015460000|2021-06-18 11:24:20|723023.8|722023.8|723065.5|722065.5|723569.2|722073.5|723019.4|721569.2|26
1624015470000|2021-06-18 11:24:30|723567.6|721567.6|723030.5|722030.5|723567.8|722082.8|723029.5|721567.6|23
1624015480000|2021-06-18 11:24:40|723042|722042|723129.6|722129.6|723136.6|722136.6|723042|722042|26
1624015490000|2021-06-18 11:24:50|723127.7|722127.7|723169.1|722169.1|723189.9|722189.9|723119.5|722119.5|27
1624015500000|2021-06-18 11:25:00|723181.4|722181.4|723246.1|722246.1|723253.3|722253.3|723181.4|722181.4|24
1624015510000|2021-06-18 11:25:10|723223.4|722223.4|723123.9|722123.9|723719.3|722223.4|723100.7|721606.1|28
1624015520000|2021-06-18 11:25:20|723122.3|722122.3|723121.6|722121.6|723620.4|722130|723100.3|721597|23
1624015530000|2021-06-18 11:25:30|723132.6|722132.6|723076.7|722076.7|723593|722136.7|723072.5|721561.2|28
1624015540000|2021-06-18 11:25:40|723083.6|722083.6|723622.8|721622.8|723650.3|722134.2|723068.7|721585.8|28
1624015550000|2021-06-18 11:25:50|723603.2|721603.2|723547.8|721547.8|723603.2|722098|723059.2|721547.8|26
1624015560000|2021-06-18 11:26:00|723542.2|721542.2|723528.7|721528.7|723549.7|722058.2|723038.5|721514.1|24
1624015570000|2021-06-18 11:26:10|723514.8|721514.8|723562.2|721562.2|723565.7|722043.8|723025.9|721514.8|27
1624015580000|2021-06-18 11:26:20|723544.1|721544.1|723566.2|721566.2|723567.9|721567.9|723529.1|721529.1|22
1624015590000|2021-06-18 11:26:30|723564.9|721564.9|723081.1|722081.1|723567|722081.1|723063.6|721563.3|22
1624015600000|2021-06-18 11:26:40|723599.9|721599.9|723104.6|722104.6|723606.7|722111.1|723104.6|721595.7|25
1624015610000|2021-06-18 11:26:50|723103.6|722103.6|723628.2|721628.2|723632.2|722142.4|723097.5|721592|25
1624015620000|2021-06-18 11:27:00|723632.2|721632.2|723634.2|721634.2|723634.2|721634.2|723626.5|721626.5|22
1624015630000|2021-06-18 11:27:10|723634.7|721634.7|723624.5|721624.5|723658.5|721658.5|723613.1|721613.1|22
1624015640000|2021-06-18 11:27:20|723105.1|722105.1|723594.4|721594.4|723610.9|722105.1|723105.1|721573.8|24
1624015650000|2021-06-18 11:27:30|723588.8|721588.8|723631.8|721631.8|723664.3|721664.3|723588.8|721588.8|26
1624015660000|2021-06-18 11:27:40|723150|722150|723644.4|721644.4|723650.8|722156|723150|721626.1|23
1624015670000|2021-06-18 11:27:50|723647.5|721647.5|723068.6|722068.6|723647.5|722077.8|723054.7|721548.2|26
1624015680000|2021-06-18 11:28:00|723064.6|722064.6|723068.1|722068.1|723078.6|722078.6|723063|722063|19
1624015690000|2021-06-18 11:28:10|723071.2|722071.2|723172.6|722172.6|723172.6|722172.6|723055.9|722055.9|24
1624015700000|2021-06-18 11:28:20|723174.4|722174.4|723284.1|722284.1|723284.1|722284.1|723174.4|722174.4|25
1624015710000|2021-06-18 11:28:30|723280.9|722280.9|723738.6|721738.6|723759.1|722284.1|723251.4|721731.5|21
1624015720000|2021-06-18 11:28:40|723736.3|721736.3|723234.7|722234.7|723744.8|722242.7|723229.4|721733|24
1624015730000|2021-06-18 11:28:50|723234.9|722234.9|723754.9|721754.9|723755.5|722266.4|723234.9|721738.4|25
1624015740000|2021-06-18 11:29:00|723753.1|721753.1|723250.7|722250.7|723758.9|722270.6|723250.7|721750.5|23
1624015750000|2021-06-18 11:29:10|723247.6|722247.6|723754.5|721754.5|723769|722257.2|723247.6|721750.9|24
1624015760000|2021-06-18 11:29:20|723277.6|722277.6|723283.7|722283.7|723782.1|722298.8|723270.9|721773.2|25
1624015770000|2021-06-18 11:29:30|723283.8|722283.8|723294|722294|723299.7|722299.7|723274|722274|23
1624015780000|2021-06-18 11:29:40|723291.8|722291.8|723252.1|722252.1|723302.6|722302.6|723252.1|722252.1|23
1624015790000|2021-06-18 11:29:50|723698.7|721698.7|723642.1|721642.1|723707|722166.2|723166.2|721642.1|27
1624015800000|2021-06-18 11:30:00|723641.2|721641.2|723758.3|721758.3|723760.2|722229.4|723194.7|721641.2|27
1624015810000|2021-06-18 11:30:10|723757.7|721757.7|723755.5|721755.5|723764.7|721764.7|723736.4|721736.4|25
1624015820000|2021-06-18 11:30:20|723752.7|721752.7|723706.6|721706.6|723782.3|722281.7|723278.4|721706.6|20
1624015830000|2021-06-18 11:30:30|723704.2|721704.2|723659.6|721659.6|723769.3|722275.1|723200.1|721659.6|27
1624015840000|2021-06-18 11:30:40|723652.6|721652.6|723176.2|722176.2|723689|722184.5|723171.7|721650.5|27
1624015850000|2021-06-18 11:30:50|723673.4|721673.4|723600.7|721600.7|723702.4|722194.9|723097.5|721585.2|26
1624015860000|2021-06-18 11:31:00|723603.2|721603.2|723576.8|721576.8|723603.2|722061.8|723061.8|721555.5|22
1624015870000|2021-06-18 11:31:10|723575.6|721575.6|723101.6|722101.6|723599.3|722101.6|723101.5|721570.1|23
1624015880000|2021-06-18 11:31:20|723142.8|722142.8|723621.2|721621.2|723633.8|722142.8|723136.4|721621.2|24
1624015890000|2021-06-18 11:31:30|723619.2|721619.2|723637|721637|723651.7|721651.7|723619.2|721619.2|21
1624015900000|2021-06-18 11:31:40|723632.7|721632.7|723599.9|721599.9|723677.6|722165.8|723165.8|721593.9|23
1624015910000|2021-06-18 11:31:50|723601.6|721601.6|723623.2|721623.2|723634.5|722130.8|723130.8|721601.6|18
1624015920000|2021-06-18 11:32:00|723626.6|721626.6|723148|722148|723631.5|722148|723148|721621.9|19
1624015930000|2021-06-18 11:32:10|723137.7|722137.7|723623.9|721623.9|723635.1|722137.7|723120.9|721613.9|20
1624015940000|2021-06-18 11:32:20|723624.9|721624.9|723115.3|722115.3|723628.6|722124.8|723115.3|721621.5|16
1624015950000|2021-06-18 11:32:30|723111.9|722111.9|723625.4|721625.4|723625.4|722124.6|723111.9|721618|22
1624015960000|2021-06-18 11:32:40|723117.6|722117.6|723612.1|721612.1|723618.8|722124.1|723116.8|721607.3|19
1624015970000|2021-06-18 11:32:50|723615.6|721615.6|723502.2|721502.2|723626|722012.6|723012.6|721499.1|22
1624015980000|2021-06-18 11:33:00|723495.1|721495.1|723561.1|721561.1|723575.4|721575.4|723495.1|721495.1|24
1624015990000|2021-06-18 11:33:10|723571.2|721571.2|723553.3|721553.3|723571.3|721571.3|723545.3|721545.3|22
1624016000000|2021-06-18 11:33:20|723549.9|721549.9|723555.3|721555.3|723578|721578|723544.3|721544.3|25
1624016010000|2021-06-18 11:33:30|723549.2|721549.2|723564.1|721564.1|723573.2|721573.2|723547.1|721547.1|19
1624016020000|2021-06-18 11:33:40|723561.4|721561.4|723578.8|721578.8|723582.4|721582.4|723561.4|721561.4|21
1624016030000|2021-06-18 11:33:50|723581.6|721581.6|723451.4|721451.4|723590.4|722016.9|723016.9|721451.4|23
1624016040000|2021-06-18 11:34:00|722953.1|721953.1|723482.1|721482.1|723486.4|721969.6|722953.1|721448.2|27
1624016050000|2021-06-18 11:34:10|723478|721478|723388|721388|723478|721965|722965|721379.5|26
1624016060000|2021-06-18 11:34:20|723390.5|721390.5|723361.3|721361.3|723392.2|721392.2|723360.3|721360.3|24
1624016070000|2021-06-18 11:34:30|723362.3|721362.3|723341.9|721341.9|723362.3|721850.7|722824|721327.9|27
1624016080000|2021-06-18 11:34:40|723337.1|721337.1|723353|721353|723378.6|721378.6|723337.1|721337.1|26
1624016090000|2021-06-18 11:34:50|723342.1|721342.1|723385.2|721385.2|723402.1|721402.1|723334|721334|25
1624016100000|2021-06-18 11:35:00|723385|721385|723380.9|721380.9|723390.2|721390.2|723378.9|721378.9|19
1624016110000|2021-06-18 11:35:10|723381.1|721381.1|723442.6|721442.6|723446.6|721915.6|722915.6|721377.4|25
1624016120000|2021-06-18 11:35:20|723439.1|721439.1|723444.6|721444.6|723463.9|721463.9|723431|721431|20
1624016130000|2021-06-18 11:35:30|723444|721444|723481.4|721481.4|723489.3|721489.3|723438.5|721438.5|23
1624016140000|2021-06-18 11:35:40|723023.1|722023.1|723589.5|721589.5|723589.5|722031|723023.1|721509.2|24
1624016150000|2021-06-18 11:35:50|723579.3|721579.3|723599|721599|723603.3|721603.3|723562.4|721562.4|20
1624016160000|2021-06-18 11:36:00|723602.7|721602.7|723618.8|721618.8|723628.5|722123.3|723114.3|721590.9|25
1624016170000|2021-06-18 11:36:10|723617|721617|723683.5|721683.5|723693.8|722200.2|723184.7|721617|19
1624016180000|2021-06-18 11:36:20|723684.1|721684.1|723634.7|721634.7|723684.1|722185.7|723140.3|721626.7|23
1624016190000|2021-06-18 11:36:30|723632.1|721632.1|723647.7|721647.7|723668.7|722174.3|723174.3|721626.9|24
1624016200000|2021-06-18 11:36:40|723647.6|721647.6|723722.8|721722.8|723744.1|722226.4|723170|721647.6|25
1624016210000|2021-06-18 11:36:50|723237.5|722237.5|723224.1|722224.1|723733.1|722237.5|723211.6|721696.1|26
1624016220000|2021-06-18 11:37:00|723716.4|721716.4|723723.6|721723.6|723730.6|722235.4|723235.4|721713.2|20
1624016230000|2021-06-18 11:37:10|723727.2|721727.2|723729.2|721729.2|723731.7|721731.7|723724|721724|14
1624016240000|2021-06-18 11:37:20|723730|721730|723746|721746|723773.6|722268.5|723242.9|721728|23
1624016250000|2021-06-18 11:37:30|723748.2|721748.2|723666.2|721666.2|723760.6|722177.7|723177.7|721666.2|23
1624016260000|2021-06-18 11:37:40|723669.1|721669.1|723687.1|721687.1|723719|722230.4|723230.4|721669.1|24
1624016270000|2021-06-18 11:37:50|723689.8|721689.8|723696.2|721696.2|723696.2|721696.2|723686|721686|18
1624016280000|2021-06-18 11:38:00|723698.9|721698.9|723568.3|721568.3|723698.9|722069.2|723043.6|721537.6|24
1624016290000|2021-06-18 11:38:10|723559.9|721559.9|723081.9|722081.9|723579.6|722081.9|723075.6|721556.6|26
1624016300000|2021-06-18 11:38:20|723079.2|722079.2|723202.6|722202.6|723627.1|722205.1|723079.2|721627.1|28
1624016310000|2021-06-18 11:38:30|723203|722203|723713.2|721713.2|723713.2|722203|723187.4|721670.9|25
1624016320000|2021-06-18 11:38:40|723714.8|721714.8|723191|722191|723714.8|722205.2|723186.3|721687.2|23
1624016330000|2021-06-18 11:38:50|723194.7|722194.7|723748.8|721748.8|723760|722254.4|723179.5|721671|20
1624016340000|2021-06-18 11:39:00|723746.6|721746.6|723280.4|722280.4|723764.3|722285|723259.8|721731.1|20
1624016350000|2021-06-18 11:39:10|723281.3|722281.3|723758.4|721758.4|723759.1|722281.6|723268.2|721757.8|15
1624016360000|2021-06-18 11:39:20|723751.2|721751.2|723772.3|721772.3|723792|721792|723751.2|721751.2|24
1624016370000|2021-06-18 11:39:30|723770.3|721770.3|723206.1|722206.1|723770.3|722206.1|723174.8|721648.4|26
1624016380000|2021-06-18 11:39:40|723206.6|722206.6|723690.4|721690.4|723705.5|722206.6|723121.4|721636.1|26
1624016390000|2021-06-18 11:39:50|723686.9|721686.9|723242.8|722242.8|723745.8|722243.1|723183.3|721686.9|23
1624016400000|2021-06-18 11:40:00|723238|722238|723259.3|722259.3|723266.9|722266.9|723231.7|722231.7|17
1624016410000|2021-06-18 11:40:10|723259.4|722259.4|723266.3|722266.3|723269.3|722269.3|723246.6|722246.6|18
1624016420000|2021-06-18 11:40:20|723269.8|722269.8|723268.3|722268.3|723773.1|722282.6|723248.8|721759.4|22
1624016430000|2021-06-18 11:40:30|723266.7|722266.7|723307.3|722307.3|723794.7|722323.9|723263.3|721780|24
1624016440000|2021-06-18 11:40:40|723307.5|722307.5|723335.2|722335.2|723336.4|722336.4|723300|722300|20
1624016450000|2021-06-18 11:40:50|723334.9|722334.9|723363.8|722363.8|723385.4|722385.4|723333.5|722333.5|20
1624016460000|2021-06-18 11:41:00|723413.3|722413.3|723438.5|722438.5|723466.8|722466.8|723400|722400|24
1624016470000|2021-06-18 11:41:10|723442.3|722442.3|723426.3|722426.3|723443|722443|723414.5|722414.5|23
1624016480000|2021-06-18 11:41:20|723419.2|722419.2|723411.4|722411.4|723428.3|722428.3|723402.6|722402.6|16
1624016490000|2021-06-18 11:41:30|723396|722396|723382.5|722382.5|723402.8|722402.8|723382.5|722382.5|14
1624016500000|2021-06-18 11:41:40|723367.9|722367.9|723391.9|722391.9|723415|722415|723366.2|722366.2|22
1624016510000|2021-06-18 11:41:50|723389.7|722389.7|723390.3|722390.3|723432.1|722432.1|723369.2|722369.2|17
1624016520000|2021-06-18 11:42:00|723389.5|722389.5|723910.2|721910.2|723935.7|722435.1|723313|721801.5|25
1624016530000|2021-06-18 11:42:10|723826.6|721826.6|723292.3|722292.3|723898.1|722413.8|723270|721826.6|22
1624016540000|2021-06-18 11:42:20|723289.3|722289.3|723795.7|721795.7|723814.2|722308|723277.2|721795.7|21
1624016550000|2021-06-18 11:42:30|723797|721797|723321.1|722321.1|723797|722331.4|723296.3|721797|22
1624016560000|2021-06-18 11:42:40|723316.7|722316.7|723328.4|722328.4|723328.4|722328.4|723313.4|722313.4|11
1624016570000|2021-06-18 11:42:50|723334.9|722334.9|723326.7|722326.7|723336.8|722336.8|723323.3|722323.3|16
1624016580000|2021-06-18 11:43:00|723323.1|722323.1|723339.8|722339.8|723362.6|722362.6|723315.7|722315.7|21
1624016590000|2021-06-18 11:43:10|723336.4|722336.4|723307.8|722307.8|723356.3|722356.3|723303.5|722303.5|20
1624016600000|2021-06-18 11:43:20|723309.2|722309.2|723361.2|722361.2|723361.2|722361.2|723309.2|722309.2|17
1624016610000|2021-06-18 11:43:30|723349.3|722349.3|723291|722291|723349.3|722349.3|723291|722291|24
1624016620000|2021-06-18 11:43:40|723306.4|722306.4|723304.9|722304.9|723314.1|722314.1|723283.5|722283.5|22
1624016630000|2021-06-18 11:43:50|723299.1|722299.1|723271.3|722271.3|723303.8|722303.8|723266|722266|20
1624016640000|2021-06-18 11:44:00|723270.3|722270.3|723278.8|722278.8|723278.8|722278.8|723268.1|722268.1|19
1624016650000|2021-06-18 11:44:10|723270.3|722270.3|723277.9|722277.9|723279.1|722279.1|723270.3|722270.3|13
1624016660000|2021-06-18 11:44:20|723268.2|722268.2|723277.9|722277.9|723280.3|722280.3|723268.2|722268.2|20
1624016670000|2021-06-18 11:44:30|723270.9|722270.9|723283|722283|723284.5|722284.5|723267.9|722267.9|18
1624016680000|2021-06-18 11:44:40|723276.6|722276.6|723255.8|722255.8|723280.5|722280.5|723255.8|722255.8|19
1624016690000|2021-06-18 11:44:50|723263.3|722263.3|723665.1|721665.1|723722|722268.5|723161.1|721645.5|20
1624016700000|2021-06-18 11:45:00|723661.3|721661.3|723205.9|722205.9|723661.3|722207|723139|721661.3|24
1624016710000|2021-06-18 11:45:10|723207|722207|723705|721705|723705|722238.4|723207|721705|24
1624016720000|2021-06-18 11:45:20|723230.1|722230.1|723175.5|722175.5|723673.3|722230.1|723175.5|721673.3|22
1624016730000|2021-06-18 11:45:30|723180.1|722180.1|723230.5|722230.5|723669|722246|723148.1|721664.5|26
1624016740000|2021-06-18 11:45:40|723232.9|722232.9|723240.5|722240.5|723244.1|722244.1|723225.9|722225.9|19
1624016750000|2021-06-18 11:45:50|723245|722245|723280.7|722280.7|723770.5|722291.5|723245|721770.5|26
1624016760000|2021-06-18 11:46:00|723281.1|722281.1|723289.9|722289.9|723290.7|722290.7|723280.3|722280.3|18
1624016770000|2021-06-18 11:46:10|723307.7|722307.7|723294.1|722294.1|723314.2|722314.2|723276.6|722276.6|21
1624016780000|2021-06-18 11:46:20|723292|722292|723293.8|722293.8|723297.9|722297.9|723289.1|722289.1|17
1624016790000|2021-06-18 11:46:30|723297.3|722297.3|723332.4|722332.4|723340.1|722340.1|723297.1|722297.1|19
1624016800000|2021-06-18 11:46:40|723340.8|722340.8|723332.5|722332.5|723342.4|722342.4|723327.2|722327.2|14
1624016810000|2021-06-18 11:46:50|723333.5|722333.5|723342.8|722342.8|723355.1|722355.1|723333.5|722333.5|16
1624016820000|2021-06-18 11:47:00|723342.7|722342.7|723333.7|722333.7|723343.2|722343.2|723328.6|722328.6|14
1624016830000|2021-06-18 11:47:10|723333.3|722333.3|723427|722427|723437.6|722437.6|723333.3|722333.3|28
1624016840000|2021-06-18 11:47:20|723420|722420|723441.7|722441.7|723450.1|722450.1|723416.5|722416.5|23
1624016850000|2021-06-18 11:47:30|723451.9|722451.9|723475|722475|723488.1|722488.1|723442|722442|24
1624016860000|2021-06-18 11:47:40|723472.1|722472.1|723468.5|722468.5|723474.2|722474.2|723437|722437|22
1624016870000|2021-06-18 11:47:50|723468|722468|723462.1|722462.1|723478.1|722478.1|723447.1|722447.1|20
1624016880000|2021-06-18 11:48:00|723463.2|722463.2|723495.9|722495.9|723536|722536|723439|722439|24
1624016890000|2021-06-18 11:48:10|723494.2|722494.2|723356.2|722356.2|723494.2|722494.2|723356.2|722356.2|26
1624016900000|2021-06-18 11:48:20|723356.5|722356.5|723391|722391|723891|722391|723356.5|721879.5|24
1624016910000|2021-06-18 11:48:30|723391.6|722391.6|723386.8|722386.8|723411.2|722411.2|723385.7|722385.7|23
1624016920000|2021-06-18 11:48:40|723380.1|722380.1|723398.5|722398.5|723899.3|722402.9|723364.5|721885.7|23
1624016930000|2021-06-18 11:48:50|723397.4|722397.4|723376|722376|723893.6|722434.3|723351.5|721871.7|26
1624016940000|2021-06-18 11:49:00|723375.4|722375.4|723857.5|721857.5|723857.5|722375.4|723345|721845|24
1624016950000|2021-06-18 11:49:10|723362.8|722362.8|723368.8|722368.8|723854.3|722368.8|723347.5|721852.5|19
1624016960000|2021-06-18 11:49:20|723364.8|722364.8|723439.4|722439.4|723882.8|722441.1|723335.5|721854|24
1624016970000|2021-06-18 11:49:30|723435.6|722435.6|723426.3|722426.3|723440|722440|723411.3|722411.3|20
1624016980000|2021-06-18 11:49:40|723421.4|722421.4|723401.8|722401.8|723441.5|722441.5|723401.8|722401.8|20
1624016990000|2021-06-18 11:49:50|723414.3|722414.3|723436.9|722436.9|723444.9|722444.9|723403.3|722403.3|20
1624017000000|2021-06-18 11:50:00|723436|722436|723463.6|722463.6|723526.2|722526.2|723432.5|722432.5|27
1624017010000|2021-06-18 11:50:10|723455.3|722455.3|723468|722468|723483.3|722483.3|723450.5|722450.5|27
1624017020000|2021-06-18 11:50:20|723467.6|722467.6|723411.3|722411.3|723910.3|722472.6|723373.8|721872.3|21
1624017030000|2021-06-18 11:50:30|723408.9|722408.9|723407.3|722407.3|723415.7|722415.7|723400.5|722400.5|20
1624017040000|2021-06-18 11:50:40|723407.9|722407.9|723376|722376|723426.3|722426.3|723376|722376|17
1624017050000|2021-06-18 11:50:50|723393.6|722393.6|723402|722402|723876.4|722416.6|723381.6|721854.3|22
1624017060000|2021-06-18 11:51:00|723403|722403|723357.7|722357.7|723403|722403|723347|722347|23
1624017070000|2021-06-18 11:51:10|723379.4|722379.4|723406|722406|723414.3|722414.3|723366.2|722366.2|21
1624017080000|2021-06-18 11:51:20|723412.8|722412.8|723414.9|722414.9|723433.7|722433.7|723409.3|722409.3|19
1624017090000|2021-06-18 11:51:30|723415|722415|723424.8|722424.8|723430.2|722430.2|723405.1|722405.1|17
1624017100000|2021-06-18 11:51:40|723429|722429|723431.1|722431.1|723436.7|722436.7|723418.7|722418.7|16
1624017110000|2021-06-18 11:51:50|723432|722432|723404.8|722404.8|723432|722432|723401.5|722401.5|19
1624017120000|2021-06-18 11:52:00|723410.8|722410.8|723303.6|722303.6|723795.5|722411.2|723303.6|721795.5|15
1624017130000|2021-06-18 11:52:10|723302|722302|723343.9|722343.9|723835.3|722349.3|723301.4|721828.7|21
1624017140000|2021-06-18 11:52:20|723345.7|722345.7|723340.1|722340.1|723351|722351|723339.6|722339.6|16
1624017150000|2021-06-18 11:52:30|723341.8|722341.8|723376.8|722376.8|723376.8|722376.8|723339.5|722339.5|19
1624017160000|2021-06-18 11:52:40|723376.2|722376.2|723403.1|722403.1|723403.1|722403.1|723316|722316|19
1624017170000|2021-06-18 11:52:50|723405.8|722405.8|723375.1|722375.1|723890.5|722434|723358|721890.5|22
1624017180000|2021-06-18 11:53:00|723375.9|722375.9|723329.2|722329.2|723382.8|722382.8|723329.2|722329.2|21
1624017190000|2021-06-18 11:53:10|723327.3|722327.3|723246.1|722246.1|723348.2|722348.2|723245|722245|21
1624017200000|2021-06-18 11:53:20|723253.6|722253.6|723261.1|722261.1|723280.6|722280.6|723217.2|722217.2|21
1624017210000|2021-06-18 11:53:30|723261.6|722261.6|723229.9|722229.9|723261.6|722261.6|723229.9|722229.9|21
1624017220000|2021-06-18 11:53:40|723226.2|722226.2|723196.8|722196.8|723694.3|722228.3|723123|721674|26
1624017230000|2021-06-18 11:53:50|723194.9|722194.9|723207.7|722207.7|723737.9|722236.6|723182.1|721735.5|27
1624017240000|2021-06-18 11:54:00|723208.6|722208.6|723737.4|721737.4|723737.4|722227.7|723193.6|721730|26
1624017250000|2021-06-18 11:54:10|723732|721732|723275.7|722275.7|723734.5|722292.8|723259.7|721728.5|23
1624017260000|2021-06-18 11:54:20|723304.8|722304.8|723290.5|722290.5|723304.8|722304.8|723271.4|722271.4|16
1624017270000|2021-06-18 11:54:30|723299.5|722299.5|723304.7|722304.7|723313.9|722313.9|723291.8|722291.8|17
1624017280000|2021-06-18 11:54:40|723296.9|722296.9|723784.5|721784.5|723784.5|722308.9|723287.3|721784.5|18
1624017290000|2021-06-18 11:54:50|723787.4|721787.4|723875|721875|723879.2|722383|723294.1|721786.5|24
1624017300000|2021-06-18 11:55:00|723381.4|722381.4|723398.6|722398.6|723413.1|722413.1|723377.5|722377.5|23
1624017310000|2021-06-18 11:55:10|723402.1|722402.1|723351.9|722351.9|723855.2|722403|723344.5|721842.3|19
1624017320000|2021-06-18 11:55:20|723352.5|722352.5|723372.2|722372.2|723377.9|722377.9|723348.2|722348.2|18
1624017330000|2021-06-18 11:55:30|723372.8|722372.8|723362.5|722362.5|723379.9|722379.9|723347.5|722347.5|19
1624017340000|2021-06-18 11:55:40|723364.1|722364.1|723338.6|722338.6|723364.1|722364.1|723318.2|722318.2|23
1624017350000|2021-06-18 11:55:50|723342.8|722342.8|723338.1|722338.1|723356.9|722356.9|723330|722330|24
1624017360000|2021-06-18 11:56:00|723345.9|722345.9|723333.6|722333.6|723846.1|722358.8|723328.6|721846.1|23
1624017370000|2021-06-18 11:56:10|723327.7|722327.7|723330.1|722330.1|723341.2|722341.2|723324|722324|21
1624017380000|2021-06-18 11:56:20|723331.1|722331.1|723324.9|722324.9|723342.7|722342.7|723324.9|722324.9|16
1624017390000|2021-06-18 11:56:30|723328.6|722328.6|723249.6|722249.6|723342.1|722342.1|723248.4|722248.4|18
1624017400000|2021-06-18 11:56:40|723250.3|722250.3|723252.4|722252.4|723255.7|722255.7|723238.4|722238.4|19
1624017410000|2021-06-18 11:56:50|723246.2|722246.2|723164.3|722164.3|723249.9|722249.9|723163.6|722163.6|23
1624017420000|2021-06-18 11:57:00|723164.1|722164.1|723124.5|722124.5|723164.7|722164.7|723111.6|722111.6|24
1624017430000|2021-06-18 11:57:10|723124.7|722124.7|723033.3|722033.3|723124.7|722124.7|723033.3|722033.3|23
1624017440000|2021-06-18 11:57:20|723029.5|722029.5|723016.6|722016.6|723049|722049|723009.5|722009.5|22
1624017450000|2021-06-18 11:57:30|723017.1|722017.1|722970.8|721970.8|723017.1|722017.1|722967.5|721967.5|22
1624017460000|2021-06-18 11:57:40|722967.6|721967.6|723065|722065|723074.7|722074.7|722952.6|721952.6|22
1624017470000|2021-06-18 11:57:50|723063.5|722063.5|723087|722087|723088.2|722088.2|723050.1|722050.1|24
1624017480000|2021-06-18 11:58:00|723086.7|722086.7|723144.8|722144.8|723144.8|722144.8|723086.7|722086.7|25
1624017490000|2021-06-18 11:58:10|723147|722147|723199.7|722199.7|723202.4|722202.4|723147|722147|22
1624017500000|2021-06-18 11:58:20|723200.9|722200.9|723253.1|722253.1|723253.5|722253.5|723189.3|722189.3|20
1624017510000|2021-06-18 11:58:30|723253.5|722253.5|723241.6|722241.6|723254.8|722254.8|723233.8|722233.8|24
1624017520000|2021-06-18 11:58:40|723241.1|722241.1|723282.7|722282.7|723283.5|722283.5|723234.5|722234.5|28
1624017530000|2021-06-18 11:58:50|723282.9|722282.9|723656.3|721656.3|723694.4|722282.9|723112.8|721656.3|23
1624017540000|2021-06-18 11:59:00|723160.7|722160.7|723636.9|721636.9|723638|722161.9|723139|721633.9|19
1624017550000|2021-06-18 11:59:10|723637.3|721637.3|723104.4|722104.4|723637.3|722132.1|723097.1|721634|27
1624017560000|2021-06-18 11:59:20|723110.7|722110.7|723103.5|722103.5|723615|722110.7|723095.7|721615|22
1624017570000|2021-06-18 11:59:30|723611.4|721611.4|723095|722095|723611.4|722108.6|723080.8|721593.8|21
1624017580000|2021-06-18 11:59:40|723093.4|722093.4|723144.4|722144.4|723647|722144.4|723089.6|721602.3|23
1624017590000|2021-06-18 11:59:50|723145.7|722145.7|723635.4|721635.4|723647|722145.7|723145.7|721621.9|19
1624017600000|2021-06-18 12:00:00|723649|721649|723167.7|722167.7|723649|722180.3|723112.9|721609.8|28
1624017610000|2021-06-18 12:00:10|723170.1|722170.1|723771.5|721771.5|723781.3|722272.3|723170.1|721662.1|28
1624017620000|2021-06-18 12:00:20|723769.1|721769.1|723293.6|722293.6|723776.6|722297.7|723284.9|721769.1|25
1624017630000|2021-06-18 12:00:30|723307.6|722307.6|723269.5|722269.5|723820.6|722323.4|723256|721781.6|29
1624017640000|2021-06-18 12:00:40|723264|722264|723265.8|722265.8|723757.7|722266.2|723240.1|721738.2|27
1624017650000|2021-06-18 12:00:50|723267.7|722267.7|723723.3|721723.3|723757.6|722267.7|723225.1|721723.3|26
1624017660000|2021-06-18 12:01:00|723725.1|721725.1|723704|721704|723727.5|722232.1|723207.4|721701.8|25
1624017670000|2021-06-18 12:01:10|723705|721705|723764.4|721764.4|723776.4|722264|723229.6|721703.5|25
1624017680000|2021-06-18 12:01:20|723764.6|721764.6|723748.4|721748.4|723764.6|722254.8|723238.7|721745.4|21
1624017690000|2021-06-18 12:01:30|723749|721749|723254.6|722254.6|723749|722282|723239.8|721744.8|25
1624017700000|2021-06-18 12:01:40|723254.7|722254.7|723275|722275|723279.2|722279.2|723254.7|722254.7|20
1624017710000|2021-06-18 12:01:50|723275.9|722275.9|723285|722285|723288.3|722288.3|723235.2|722235.2|24
1624017720000|2021-06-18 12:02:00|723283.2|722283.2|723305.2|722305.2|723797.3|722329.6|723280.8|721777|26
1624017730000|2021-06-18 12:02:10|723795.1|721795.1|723317.7|722317.7|723812.9|722317.7|723283|721795.1|28
1624017740000|2021-06-18 12:02:20|723294.9|722294.9|723281.7|722281.7|723299.6|722299.6|723246.4|722246.4|26
1624017750000|2021-06-18 12:02:30|723278.1|722278.1|723708.8|721708.8|723746|722278.1|723191.7|721705.2|25
1624017760000|2021-06-18 12:02:40|723712.5|721712.5|723775.9|721775.9|723775.9|722262.4|723191.8|721702.3|26
1624017770000|2021-06-18 12:02:50|723268.5|722268.5|723242.4|722242.4|723770.2|722273.6|723241.3|721740.3|26
1624017780000|2021-06-18 12:03:00|723238.5|722238.5|723707.6|721707.6|723713.9|722238.5|723199.5|721705.2|25
1624017790000|2021-06-18 12:03:10|723210.5|722210.5|723228.5|722228.5|723745.5|722264.7|723210.5|721732.5|28
1624017800000|2021-06-18 12:03:20|723228|722228|723281.3|722281.3|723283|722283|723227.6|722227.6|22
1624017810000|2021-06-18 12:03:30|723282|722282|723260.6|722260.6|723284|722284|723247|722247|17
1624017820000|2021-06-18 12:03:40|723266.1|722266.1|723283.6|722283.6|723311.5|722311.5|723266.1|722266.1|27
1624017830000|2021-06-18 12:03:50|723285.3|722285.3|723304.7|722304.7|723318.4|722318.4|723277.7|722277.7|25
1624017840000|2021-06-18 12:04:00|723311|722311|723305.4|722305.4|723311.8|722311.8|723297.1|722297.1|23
1624017850000|2021-06-18 12:04:10|723307.9|722307.9|723284.8|722284.8|723307.9|722307.9|723284.8|722284.8|26
1624017860000|2021-06-18 12:04:20|723290.5|722290.5|723284.4|722284.4|723290.5|722290.5|723274.8|722274.8|22
1624017870000|2021-06-18 12:04:30|723282.6|722282.6|723300.1|722300.1|723325|722325|723282.6|722282.6|26
1624017880000|2021-06-18 12:04:40|723298.6|722298.6|723358.6|722358.6|723384.2|722384.2|723298.6|722298.6|27
1624017890000|2021-06-18 12:04:50|723359.6|722359.6|723371.7|722371.7|723384.2|722384.2|723348|722348|28
1624017900000|2021-06-18 12:05:00|723364.9|722364.9|723351|722351|723386.4|722386.4|723351|722351|27
1624017910000|2021-06-18 12:05:10|723345.4|722345.4|723291.5|722291.5|723356.7|722356.7|723286.6|722286.6|27
1624017920000|2021-06-18 12:05:20|723288.9|722288.9|723349.8|722349.8|723349.8|722349.8|723283.1|722283.1|27
1624017930000|2021-06-18 12:05:30|723360.5|722360.5|723348.6|722348.6|723372.4|722372.4|723329.6|722329.6|25
1624017940000|2021-06-18 12:05:40|723354.8|722354.8|723404.1|722404.1|723411.8|722411.8|723345.8|722345.8|28
1624017950000|2021-06-18 12:05:50|723387.5|722387.5|723407.5|722407.5|723412.6|722412.6|723387.5|722387.5|25
1624017960000|2021-06-18 12:06:00|723404.4|722404.4|723322.5|722322.5|723404.4|722404.4|723302.2|722302.2|28
1624017970000|2021-06-18 12:06:10|723318.8|722318.8|723293.9|722293.9|723362.4|722362.4|723293.9|722293.9|29
1624017980000|2021-06-18 12:06:20|723307|722307|723265.6|722265.6|723309.1|722309.1|723229.1|722229.1|26
1624017990000|2021-06-18 12:06:30|723250.6|722250.6|723258.3|722258.3|723297.2|722297.2|723250.6|722250.6|25
1624018000000|2021-06-18 12:06:40|723271.9|722271.9|723259.7|722259.7|723275.4|722275.4|723244.3|722244.3|26
1624018010000|2021-06-18 12:06:50|723248.8|722248.8|723246.7|722246.7|723291.3|722291.3|723242|722242|26
1624018020000|2021-06-18 12:07:00|723245.6|722245.6|723247.5|722247.5|723279.7|722279.7|723235.4|722235.4|24
1624018030000|2021-06-18 12:07:10|723249.8|722249.8|723282.3|722282.3|723282.3|722282.3|723230.7|722230.7|23
1624018040000|2021-06-18 12:07:20|723289|722289|723288.5|722288.5|723314.9|722314.9|723269.3|722269.3|25
1624018050000|2021-06-18 12:07:30|723316.9|722316.9|723298.5|722298.5|723353.1|722353.1|723298.5|722298.5|23
1624018060000|2021-06-18 12:07:40|723297.1|722297.1|723306.8|722306.8|723314|722314|723274.5|722274.5|25
1624018070000|2021-06-18 12:07:50|723307.4|722307.4|723352|722352|723360.6|722360.6|723275.6|722275.6|26
1624018080000|2021-06-18 12:08:00|723348.4|722348.4|723330.7|722330.7|723353.1|722353.1|723305.8|722305.8|24
1624018090000|2021-06-18 12:08:10|723325.5|722325.5|723337.3|722337.3|723353.5|722353.5|723320|722320|18
1624018100000|2021-06-18 12:08:20|723336.1|722336.1|723311.7|722311.7|723339.7|722339.7|723301.9|722301.9|24
1624018110000|2021-06-18 12:08:30|723314.2|722314.2|723328.5|722328.5|723332.2|722332.2|723302.2|722302.2|18
1624018120000|2021-06-18 12:08:40|723334.9|722334.9|723283.1|722283.1|723815.7|722335.5|723282|721794|22
1624018130000|2021-06-18 12:08:50|723282|722282|723309.7|722309.7|723331.2|722331.2|723282|722282|24
1624018140000|2021-06-18 12:09:00|723307.7|722307.7|723317.9|722317.9|723326.7|722326.7|723298.1|722298.1|18
1624018150000|2021-06-18 12:09:10|723323.2|722323.2|723342.1|722342.1|723352.9|722352.9|723310.3|722310.3|27
1624018160000|2021-06-18 12:09:20|723352.9|722352.9|723319.1|722319.1|723836.5|722353.6|723311.6|721836.5|26
1624018170000|2021-06-18 12:09:30|723328.7|722328.7|723308.5|722308.5|723359.9|722359.9|723308.5|722308.5|27
1624018180000|2021-06-18 12:09:40|723308.7|722308.7|723333.9|722333.9|723359|722359|723300.1|722300.1|27
1624018190000|2021-06-18 12:09:50|723353.3|722353.3|723427.5|722427.5|723427.5|722427.5|723348.5|722348.5|25
1624018200000|2021-06-18 12:10:00|723418.2|722418.2|723408|722408|723428.1|722428.1|723358|722358|29
1624018210000|2021-06-18 12:10:10|723386|722386|723420.1|722420.1|723420.8|722420.8|723344.5|722344.5|26
1624018220000|2021-06-18 12:10:20|723413.2|722413.2|723415.6|722415.6|723430.5|722430.5|723389.9|722389.9|29
1624018230000|2021-06-18 12:10:30|723900.7|721900.7|723413.6|722413.6|723900.7|722416.6|723390.1|721900.7|27
1624018240000|2021-06-18 12:10:40|723429.9|722429.9|723377.1|722377.1|723435.7|722435.7|723377.1|722377.1|27
1624018250000|2021-06-18 12:10:50|723391.5|722391.5|723414.5|722414.5|723867.6|722425.3|723361.5|721867.6|28
1624018260000|2021-06-18 12:11:00|723406.2|722406.2|723533.2|722533.2|724038.6|722550|723396.8|722038.6|28
1624018270000|2021-06-18 12:11:10|723527|722527|723495.3|722495.3|723540|722540|723482|722482|28
1624018280000|2021-06-18 12:11:20|723500.8|722500.8|723551.9|722551.9|723551.9|722551.9|723486.5|722486.5|27
1624018290000|2021-06-18 12:11:30|723529|722529|723517.5|722517.5|723540.9|722540.9|723493.4|722493.4|29
1624018300000|2021-06-18 12:11:40|723506.6|722506.6|723510.8|722510.8|723534|722534|723493.9|722493.9|26
1624018310000|2021-06-18 12:11:50|723513.1|722513.1|723412.8|722412.8|723513.6|722513.6|723410.3|722410.3|28
1624018320000|2021-06-18 12:12:00|723414|722414|723409.5|722409.5|723941.8|722443.6|723403|721934.2|27
1624018330000|2021-06-18 12:12:10|723398.3|722398.3|723404.5|722404.5|723428.2|722428.2|723392|722392|27
1624018340000|2021-06-18 12:12:20|723412.6|722412.6|723375.5|722375.5|723417.3|722417.3|723374.1|722374.1|25
1624018350000|2021-06-18 12:12:30|723374.4|722374.4|723326.1|722326.1|723847.7|722374.4|723305|721800.5|28
1624018360000|2021-06-18 12:12:40|723312.3|722312.3|723341.8|722341.8|723837|722376.5|723312.3|721836|23
1624018370000|2021-06-18 12:12:50|723337.3|722337.3|723304.8|722304.8|723792|722341.7|723266.4|721792|29
1624018380000|2021-06-18 12:13:00|723296.7|722296.7|723411.7|722411.7|723916|722417.5|723296.7|721802.8|27
1624018390000|2021-06-18 12:13:10|723422.2|722422.2|723414.1|722414.1|723967.9|722459|723403.4|721911.9|29
1624018400000|2021-06-18 12:13:20|723438.8|722438.8|723375.1|722375.1|723947.5|722442.1|723364.9|721884.6|28
1624018410000|2021-06-18 12:13:30|723374.5|722374.5|723470.2|722470.2|723972.1|722475.5|723374.5|721936.2|29
1624018420000|2021-06-18 12:13:40|723474.3|722474.3|723440.7|722440.7|723970.1|722490.7|723417.7|721927|29
1624018430000|2021-06-18 12:13:50|723479.6|722479.6|723487.5|722487.5|723997.1|722506|723444.9|721952|28
1624018440000|2021-06-18 12:14:00|723483|722483|723448.2|722448.2|724008.9|722499.7|723432.7|721933.6|29
1624018450000|2021-06-18 12:14:10|723437.2|722437.2|723995.3|721995.3|723997.7|722482.8|723437.2|721933.6|28
1624018460000|2021-06-18 12:14:20|723472.5|722472.5|723974.7|721974.7|724004.4|722472.5|723424.2|721974.7|28
1624018470000|2021-06-18 12:14:30|723996.9|721996.9|723510.9|722510.9|723996.9|722519.6|723454|721955.6|27
1624018480000|2021-06-18 12:14:40|723491.4|722491.4|723463.8|722463.8|723519.1|722519.1|723462.7|722462.7|29
1624018490000|2021-06-18 12:14:50|723480.7|722480.7|723445.6|722445.6|723490.6|722490.6|723445.6|722445.6|27
1624018500000|2021-06-18 12:15:00|723457.5|722457.5|723964.4|721964.4|723991.4|722532.6|723457.5|721964.4|28
1624018510000|2021-06-18 12:15:10|723461|722461|723482.7|722482.7|723968.8|722493|723458|721968.8|28
1624018520000|2021-06-18 12:15:20|724002.3|722002.3|723474.3|722474.3|724002.3|722503.3|723458.5|721983.1|27
1624018530000|2021-06-18 12:15:30|723470.3|722470.3|723482|722482|723511.6|722511.6|723470.3|722470.3|24
1624018540000|2021-06-18 12:15:40|723488.8|722488.8|723483.9|722483.9|723494|722494|723475.7|722475.7|25
1624018550000|2021-06-18 12:15:50|723484.6|722484.6|723434.2|722434.2|723951|722494.9|723434.2|721951|27
1624018560000|2021-06-18 12:16:00|723943.8|721943.8|723450.9|722450.9|723961.7|722471.3|723444.4|721943.8|24
1624018570000|2021-06-18 12:16:10|723459.7|722459.7|723487.6|722487.6|723972.6|722487.6|723443.9|721961|28
1624018580000|2021-06-18 12:16:20|723461.8|722461.8|723973.9|721973.9|723983.3|722504.7|723456.7|721973.9|25
1624018590000|2021-06-18 12:16:30|723477.7|722477.7|723476.9|722476.9|723989|722488.1|723462.1|721980.7|28
1624018600000|2021-06-18 12:16:40|723475.3|722475.3|723459.1|722459.1|723963.8|722500.8|723444.1|721951.2|27
1624018610000|2021-06-18 12:16:50|723456.1|722456.1|723500|722500|723974.2|722500|723450.9|721959.6|27
1624018620000|2021-06-18 12:17:00|723505.9|722505.9|723515.9|722515.9|723552.1|722552.1|723486.8|722486.8|28
1624018630000|2021-06-18 12:17:10|723524.5|722524.5|723985.9|721985.9|723985.9|722555.8|723474.7|721985.9|27
1624018640000|2021-06-18 12:17:20|723487.5|722487.5|723435.4|722435.4|723930.9|722489.9|723414.3|721908.7|25
1624018650000|2021-06-18 12:17:30|723429.1|722429.1|723419.9|722419.9|723908|722456.1|723356.5|721844.2|27
1624018660000|2021-06-18 12:17:40|723915.3|721915.3|723871.8|721871.8|723915.3|722417.7|723368.8|721850.3|29
1624018670000|2021-06-18 12:17:50|723378.2|722378.2|723920.8|721920.8|723935.5|722427.8|723378.2|721877.8|28
1624018680000|2021-06-18 12:18:00|723440.2|722440.2|723958.2|721958.2|723963.7|722460.3|723405.2|721912.4|28
1624018690000|2021-06-18 12:18:10|723453.2|722453.2|723458.8|722458.8|723961.7|722467.7|723443.5|721961.7|25
1624018700000|2021-06-18 12:18:20|723457.6|722457.6|723466.3|722466.3|723960.7|722471.2|723417.9|721944.3|29
1624018710000|2021-06-18 12:18:30|723455.8|722455.8|723461|722461|723476.4|722476.4|723435|722435|26
1624018720000|2021-06-18 12:18:40|723459.7|722459.7|723456.5|722456.5|723468.9|722468.9|723453.8|722453.8|23
1624018730000|2021-06-18 12:18:50|723456.2|722456.2|723460.2|722460.2|723505.1|722505.1|723456.2|722456.2|27
1624018740000|2021-06-18 12:19:00|723470.1|722470.1|723425.2|722425.2|723470.1|722470.1|723423.9|722423.9|29
1624018750000|2021-06-18 12:19:10|723422.9|722422.9|723412.2|722412.2|723949.6|722450.2|723398.4|721918.5|27
1624018760000|2021-06-18 12:19:20|723415.3|722415.3|723413|722413|723939.4|722447.8|723413|721908|27
1624018770000|2021-06-18 12:19:30|723413.2|722413.2|723434.6|722434.6|723925.7|722434.6|723396.8|721901.2|27
1624018780000|2021-06-18 12:19:40|723415.3|722415.3|723454.6|722454.6|723945.6|722466.5|723411.6|721909|27
1624018790000|2021-06-18 12:19:50|723459.2|722459.2|723457.7|722457.7|723462.7|722462.7|723439.2|722439.2|24
1624018800000|2021-06-18 12:20:00|723482.4|722482.4|723506.4|722506.4|723543.9|722543.9|723466.5|722466.5|28
1624018810000|2021-06-18 12:20:10|723503.4|722503.4|723599.8|722599.8|723611.6|722611.6|723483.1|722483.1|28
1624018820000|2021-06-18 12:20:20|723603.3|722603.3|723612.8|722612.8|723647|722647|723602|722602|27
1624018830000|2021-06-18 12:20:30|723618|722618|723526.5|722526.5|723620.6|722620.6|723526.5|722526.5|26
1624018840000|2021-06-18 12:20:40|723518.6|722518.6|723483.5|722483.5|724116.3|722654.9|723482.5|721967.9|28
1624018850000|2021-06-18 12:20:50|724034.9|722034.9|723477.2|722477.2|724065.2|722523.3|723473|722029.5|29
1624018860000|2021-06-18 12:21:00|723489.3|722489.3|723530|722530|724025.4|722549.1|723460.9|722025.4|29
1624018870000|2021-06-18 12:21:10|723553.7|722553.7|723573.5|722573.5|724062.2|722634.6|723537.7|722062.2|28
1624018880000|2021-06-18 12:21:20|723571.8|722571.8|723561.4|722561.4|724114.7|722639.8|723555.2|722068.8|29
1624018890000|2021-06-18 12:21:30|723594|722594|723553.6|722553.6|724085.7|722620.2|723531.6|722085.7|28
1624018900000|2021-06-18 12:21:40|723558.5|722558.5|723570.5|722570.5|723595.4|722595.4|723539.4|722539.4|29
1624018910000|2021-06-18 12:21:50|723591.6|722591.6|723572.7|722572.7|723596.4|722596.4|723547|722547|26
1624018920000|2021-06-18 12:22:00|723571.2|722571.2|723619.6|722619.6|723619.6|722619.6|723556.3|722556.3|26
1624018930000|2021-06-18 12:22:10|723601|722601|724081.2|722081.2|724092.1|722610.2|723577.6|722073.5|26
1624018940000|2021-06-18 12:22:20|724078.4|722078.4|723620.5|722620.5|724141|722635|723593.5|722075.8|28
1624018950000|2021-06-18 12:22:30|723607.7|722607.7|723578.7|722578.7|724098.1|722620.2|723574.6|722077.2|27
1624018960000|2021-06-18 12:22:40|723579.1|722579.1|723737.9|722737.9|724219.5|722737.9|723578.4|722219.5|26
1624018970000|2021-06-18 12:22:50|723767.5|722767.5|723757.5|722757.5|723767.5|722767.5|723698.2|722698.2|27
1624018980000|2021-06-18 12:23:00|723757.1|722757.1|723751.7|722751.7|724253.7|722762.1|723716.1|722225.4|28
1624018990000|2021-06-18 12:23:10|723748.2|722748.2|723829.5|722829.5|724311.5|722858|723748.2|722311.5|28
1624019000000|2021-06-18 12:23:20|723828.7|722828.7|723775.3|722775.3|724278.6|722828.7|723749.5|722269.5|29
1624019010000|2021-06-18 12:23:30|723744.3|722744.3|723766.3|722766.3|723772|722772|723743.4|722743.4|28
1624019020000|2021-06-18 12:23:40|723772.4|722772.4|723796.7|722796.7|723803.3|722803.3|723727.5|722727.5|29
1624019030000|2021-06-18 12:23:50|723800.1|722800.1|723792.3|722792.3|724295.6|722814.9|723773.5|722277.8|28
1624019040000|2021-06-18 12:24:00|723792|722792|723799.1|722799.1|724315.3|722816.3|723781.6|722289.5|27
1624019050000|2021-06-18 12:24:10|723806.6|722806.6|723777.2|722777.2|724296.3|722807.4|723764.1|722296.3|27
1624019060000|2021-06-18 12:24:20|723774.8|722774.8|723787.4|722787.4|724296.9|722829.6|723769.6|722263.6|29
1624019070000|2021-06-18 12:24:30|723793|722793|723786.9|722786.9|724286.7|722808.5|723775.9|722286.7|26
1624019080000|2021-06-18 12:24:40|723789.4|722789.4|723813.5|722813.5|723827|722827|723781|722781|28
1624019090000|2021-06-18 12:24:50|723830.3|722830.3|723794|722794|724271.6|722839.9|723773.6|722271.6|29
1624019100000|2021-06-18 12:25:00|723800.2|722800.2|723850.1|722850.1|723852|722852|723800.2|722800.2|22
1624019110000|2021-06-18 12:25:10|723843.4|722843.4|723877.8|722877.8|723889.9|722889.9|723818.7|722818.7|27
1624019120000|2021-06-18 12:25:20|723872.7|722872.7|723910.5|722910.5|723910.5|722910.5|723812.8|722812.8|27
1624019130000|2021-06-18 12:25:30|723910.7|722910.7|724004.1|723004.1|724004.1|723004.1|723904|722904|27
1624019140000|2021-06-18 12:25:40|724002.3|723002.3|724136.3|723136.3|724143.1|723143.1|723997.1|722997.1|29
1624019150000|2021-06-18 12:25:50|724136.2|723136.2|724180.4|723180.4|724656.1|723192|724096.2|722624.4|28
1624019160000|2021-06-18 12:26:00|724151.9|723151.9|724172.3|723172.3|724661.8|723172.3|724099.4|722592.6|29
1624019170000|2021-06-18 12:26:10|724173.5|723173.5|724590|722590|724627.4|723173.6|724056.3|722589.8|28
1624019180000|2021-06-18 12:26:20|724082.5|723082.5|724107.7|723107.7|724603.7|723112.8|724040.4|722594.1|27
1624019190000|2021-06-18 12:26:30|724108.3|723108.3|724075.2|723075.2|724556|723108.3|724029.9|722535.2|27
1624019200000|2021-06-18 12:26:40|724081.5|723081.5|724151.9|723151.9|724178|723178|724080.3|723080.3|24
1624019210000|2021-06-18 12:26:50|724152.8|723152.8|724151|723151|724165|723165|724150|723150|25
1624019220000|2021-06-18 12:27:00|724153.1|723153.1|724111.7|723111.7|724180.3|723180.3|724094.9|723094.9|29
1624019230000|2021-06-18 12:27:10|724110.8|723110.8|724164.6|723164.6|724183.9|723183.9|724066.7|723066.7|27
1624019240000|2021-06-18 12:27:20|724166.4|723166.4|724177.2|723177.2|724190.9|723190.9|724153|723153|28
1624019250000|2021-06-18 12:27:30|724179.7|723179.7|724113.3|723113.3|724182.6|723182.6|724113.3|723113.3|26
1624019260000|2021-06-18 12:27:40|724114.5|723114.5|724186.9|723186.9|724193.3|723193.3|724114.5|723114.5|27
1624019270000|2021-06-18 12:27:50|724192.4|723192.4|724196.7|723196.7|724196.7|723196.7|724163.9|723163.9|25
1624019280000|2021-06-18 12:28:00|724200.5|723200.5|724187|723187|724203.7|723203.7|724179.9|723179.9|26
1624019290000|2021-06-18 12:28:10|724197.5|723197.5|724258.5|723258.5|724283.2|723283.2|724196.9|723196.9|28
1624019300000|2021-06-18 12:28:20|724247.9|723247.9|724247.5|723247.5|724251|723251|724201.2|723201.2|28
1624019310000|2021-06-18 12:28:30|724248|723248|724271.2|723271.2|724280|723280|724236|723236|26
1624019320000|2021-06-18 12:28:40|724264.7|723264.7|724310.3|723310.3|724310.3|723310.3|724261.3|723261.3|24
1624019330000|2021-06-18 12:28:50|724329.4|723329.4|724344.1|723344.1|724352.5|723352.5|724317.6|723317.6|27
1624019340000|2021-06-18 12:29:00|724304.1|723304.1|724469.5|723469.5|724469.5|723469.5|724284.4|723284.4|29
1624019350000|2021-06-18 12:29:10|724474.3|723474.3|724460.7|723460.7|725014.3|723542.1|724455.3|722960.4|28
1624019360000|2021-06-18 12:29:20|724452.7|723452.7|724440.9|723440.9|724452.7|723452.7|724372.8|723372.8|28
1624019370000|2021-06-18 12:29:30|724445|723445|724440.6|723440.6|724950.4|723452.2|724426.4|722934.8|27
1624019380000|2021-06-18 12:29:40|724446.2|723446.2|724937|722937|724964.7|723459.8|724432.1|722933.9|28
1624019390000|2021-06-18 12:29:50|724931.8|722931.8|724921.1|722921.1|724970.2|723450.5|724411.1|722917.7|28
1624019400000|2021-06-18 12:30:00|724928.8|722928.8|724916.8|722916.8|724959.7|723530.4|724384.6|722895.8|28
1624019410000|2021-06-18 12:30:10|724909.7|722909.7|724893.1|722893.1|724928.6|723477.8|724440.6|722893.1|27
1624019420000|2021-06-18 12:30:20|724875.4|722875.4|724845.7|722845.7|724877.4|723378.6|724373.8|722843.2|27
1624019430000|2021-06-18 12:30:30|724842.6|722842.6|724350.6|723350.6|724889|723354.9|724338.1|722839.9|29
1624019440000|2021-06-18 12:30:40|724353.2|723353.2|724279.4|723279.4|724846.4|723353.2|724279.4|722790.6|28
1624019450000|2021-06-18 12:30:50|724780|722780|724264.1|723264.1|724795.8|723299.1|724262.4|722780|29
1624019460000|2021-06-18 12:31:00|724266.2|723266.2|724848.6|722848.6|724848.6|723346.3|724260.2|722848.6|28
1624019470000|2021-06-18 12:31:10|724860.9|722860.9|724841.8|722841.8|724888.5|723353.6|724336.4|722827.3|29
1624019480000|2021-06-18 12:31:20|724329|723329|724327.8|723327.8|724850.8|723336.1|724327.8|722831.8|29
1624019490000|2021-06-18 12:31:30|724330.9|723330.9|724824.3|722824.3|724834.3|723340.5|724300.1|722795.2|28
1624019500000|2021-06-18 12:31:40|724824.2|722824.2|724320.9|723320.9|724824.2|723323.8|724303.6|722805.8|26
1624019510000|2021-06-18 12:31:50|724322.8|723322.8|724803.2|722803.2|724824.9|723327.3|724279.5|722798.8|28
1624019520000|2021-06-18 12:32:00|724802.2|722802.2|724791.6|722791.6|724802.9|723294.1|724285.1|722782.8|25
1624019530000|2021-06-18 12:32:10|724285.8|723285.8|724354.2|723354.2|724806.2|723364|724285.8|722788.5|25
1624019540000|2021-06-18 12:32:20|724850.1|722850.1|724782.6|722782.6|724850.1|723334|724293.5|722775.4|29
1624019550000|2021-06-18 12:32:30|724778.8|722778.8|724340.9|723340.9|724846.3|723340.9|724287.8|722778.8|28
1624019560000|2021-06-18 12:32:40|724338.3|723338.3|724338.2|723338.2|724858.6|723357.4|724333.7|722849.1|26
1624019570000|2021-06-18 12:32:50|724337.2|723337.2|724296.4|723296.4|724819|723337.2|724296.4|722798.1|22
1624019580000|2021-06-18 12:33:00|724803.4|722803.4|724240.7|723240.7|724804.4|723302.9|724239.9|722737.7|28
1624019590000|2021-06-18 12:33:10|724737.2|722737.2|724691.5|722691.5|724747|723253.1|724184.3|722682.4|27
1624019600000|2021-06-18 12:33:20|724683.5|722683.5|724667.4|722667.4|724700|723203.5|724166.6|722667.1|25
1624019610000|2021-06-18 12:33:30|724667.8|722667.8|724158.3|723158.3|724667.8|723189.4|724153.5|722662.7|24
1624019620000|2021-06-18 12:33:40|724159.4|723159.4|724560.2|722560.2|724608|723159.4|724084.2|722559.7|27
1624019630000|2021-06-18 12:33:50|724053.8|723053.8|723948.3|722948.3|724559.1|723053.8|723948.3|722470.6|27
1624019640000|2021-06-18 12:34:00|723944.5|722944.5|723862.8|722862.8|723970.8|722970.8|723862.8|722862.8|27
1624019650000|2021-06-18 12:34:10|723861.5|722861.5|723862.2|722862.2|723883.5|722883.5|723861.3|722861.3|22
1624019660000|2021-06-18 12:34:20|723863.3|722863.3|723874.9|722874.9|723889.5|722889.5|723857|722857|27
1624019670000|2021-06-18 12:34:30|723896.3|722896.3|723863.5|722863.5|723896.3|722896.3|723863.3|722863.3|23
1624019680000|2021-06-18 12:34:40|723865.3|722865.3|723870.2|722870.2|723880.2|722880.2|723778.1|722778.1|26
1624019690000|2021-06-18 12:34:50|723855.6|722855.6|723829.4|722829.4|723859.8|722859.8|723829.4|722829.4|26
1624019700000|2021-06-18 12:35:00|723843.5|722843.5|723858.8|722858.8|723874.7|722874.7|723833.9|722833.9|24
1624019710000|2021-06-18 12:35:10|723862.4|722862.4|724049.3|723049.3|724049.3|723049.3|723862.4|722862.4|27
1624019720000|2021-06-18 12:35:20|724057.4|723057.4|724075.8|723075.8|724082.9|723082.9|724037.2|723037.2|23
1624019730000|2021-06-18 12:35:30|724072.6|723072.6|724074.9|723074.9|724077.2|723077.2|724046.3|723046.3|18
1624019740000|2021-06-18 12:35:40|724074.5|723074.5|724077.6|723077.6|724088.9|723088.9|724074.5|723074.5|22
1624019750000|2021-06-18 12:35:50|724076|723076|724064.9|723064.9|724090.4|723090.4|724064.9|723064.9|21
1624019760000|2021-06-18 12:36:00|724070|723070|724069.3|723069.3|724083.1|723083.1|724057.8|723057.8|27
1624019770000|2021-06-18 12:36:10|724066.9|723066.9|724103|723103|724109.2|723109.2|724058.6|723058.6|25
1624019780000|2021-06-18 12:36:20|724099.5|723099.5|723962.7|722962.7|724099.5|723099.5|723962.7|722962.7|26
1624019790000|2021-06-18 12:36:30|723967.5|722967.5|723929.2|722929.2|724423.5|722967.7|723887.9|722386.9|27
1624019800000|2021-06-18 12:36:40|723921.1|722921.1|723926.8|722926.8|724438.3|722937|723921.1|722423.6|26
1624019810000|2021-06-18 12:36:50|723935|722935|723959.4|722959.4|723969.9|722969.9|723918.2|722918.2|23
1624019820000|2021-06-18 12:37:00|723957.1|722957.1|723961.6|722961.6|723969.6|722969.6|723946.2|722946.2|26
1624019830000|2021-06-18 12:37:10|723960.8|722960.8|723967.2|722967.2|723991.1|722991.1|723960.8|722960.8|28
1624019840000|2021-06-18 12:37:20|723969.7|722969.7|723933.9|722933.9|723969.7|722969.7|723932.3|722932.3|24
1624019850000|2021-06-18 12:37:30|723924.9|722924.9|723877.6|722877.6|724386.8|722940.3|723862.8|722386.8|24
1624019860000|2021-06-18 12:37:40|723881.2|722881.2|723917|722917|724413.9|722934.4|723863.9|722405.4|28
1624019870000|2021-06-18 12:37:50|723916.6|722916.6|723878.3|722878.3|724419.4|722922.3|723878.3|722419.4|27
1624019880000|2021-06-18 12:38:00|723864.9|722864.9|723909.9|722909.9|723923.5|722923.5|723864.9|722864.9|27
1624019890000|2021-06-18 12:38:10|723912.6|722912.6|723971|722971|723974.9|722974.9|723912.6|722912.6|29
1624019900000|2021-06-18 12:38:20|723970.1|722970.1|724030.5|723030.5|724034.5|723034.5|723967.3|722967.3|22
1624019910000|2021-06-18 12:38:30|724025.8|723025.8|724019|723019|724033.7|723033.7|724018.2|723018.2|21
1624019920000|2021-06-18 12:38:40|724021.4|723021.4|724127.8|723127.8|724131.2|723131.2|723977.9|722977.9|24
1624019930000|2021-06-18 12:38:50|724123.5|723123.5|724191.6|723191.6|724208.9|723208.9|724123.5|723123.5|25
1624019940000|2021-06-18 12:39:00|724180.5|723180.5|724107.6|723107.6|724192|723192|724098|723098|29
1624019950000|2021-06-18 12:39:10|724102.8|723102.8|724019.7|723019.7|724102.8|723102.8|724016.2|723016.2|27
1624019960000|2021-06-18 12:39:20|724015.8|723015.8|723927.7|722927.7|724037.8|723037.8|723919.3|722919.3|24
1624019970000|2021-06-18 12:39:30|723932.6|722932.6|723903.2|722903.2|723947.2|722947.2|723903.2|722903.2|20
1624019980000|2021-06-18 12:39:40|723902.6|722902.6|723900.8|722900.8|723907.9|722907.9|723898.8|722898.8|20
1624019990000|2021-06-18 12:39:50|723897.3|722897.3|723922.1|722922.1|723922.5|722922.5|723897.3|722897.3|22
1624020000000|2021-06-18 12:40:00|723911.6|722911.6|723789.5|722789.5|724380.6|722936.7|723789.5|722271.3|26
1624020010000|2021-06-18 12:40:10|723791.5|722791.5|724071.6|723071.6|724411.4|723071.6|723777|722411.4|29
1624020020000|2021-06-18 12:40:20|724075.2|723075.2|723972.7|722972.7|724089.1|723089.1|723972.7|722972.7|27
1624020030000|2021-06-18 12:40:30|723971.9|722971.9|723908|722908|724400.2|722972.8|723907.2|722386.5|28
1624020040000|2021-06-18 12:40:40|723896.2|722896.2|723911.7|722911.7|723913.2|722913.2|723881.4|722881.4|25
1624020050000|2021-06-18 12:40:50|723889.3|722889.3|723916.8|722916.8|724453.6|722978.6|723883.7|722412.2|26
1624020060000|2021-06-18 12:41:00|723916.4|722916.4|723985.8|722985.8|723989.6|722989.6|723916.4|722916.4|27
1624020070000|2021-06-18 12:41:10|723986|722986|724533.1|722533.1|724535.1|723075.2|723981.4|722484.6|26
1624020080000|2021-06-18 12:41:20|724035.1|723035.1|724038.5|723038.5|724038.5|723038.5|724007|723007|28
1624020090000|2021-06-18 12:41:30|724028.5|723028.5|724173.5|723173.5|724173.5|723173.5|724023.9|723023.9|27
1624020100000|2021-06-18 12:41:40|724175.4|723175.4|724153.2|723153.2|724673.5|723176.1|724142|722619.4|28
1624020110000|2021-06-18 12:41:50|724658.1|722658.1|724155.9|723155.9|724665.5|723180|724131.5|722619.7|28
1624020120000|2021-06-18 12:42:00|724176.5|723176.5|724171.3|723171.3|724194.8|723194.8|724154.7|723154.7|28
1624020130000|2021-06-18 12:42:10|724184.2|723184.2|724245.4|723245.4|724247.1|723247.1|724184.2|723184.2|25
1624020140000|2021-06-18 12:42:20|724224.5|723224.5|724241|723241|724246.3|723246.3|724205.6|723205.6|27
1624020150000|2021-06-18 12:42:30|724239.9|723239.9|724235.2|723235.2|724249.6|723249.6|724227.4|723227.4|27
1624020160000|2021-06-18 12:42:40|724236.4|723236.4|724200.3|723200.3|724239.1|723239.1|724193.3|723193.3|27
1624020170000|2021-06-18 12:42:50|724204.8|723204.8|724178.1|723178.1|724218.2|723218.2|724162.8|723162.8|24
1624020180000|2021-06-18 12:43:00|724196.4|723196.4|724179.4|723179.4|724674.6|723206.6|724147.8|722674.6|28
1624020190000|2021-06-18 12:43:10|724187.2|723187.2|724173|723173|724710.1|723204|724157.4|722646.1|28
1624020200000|2021-06-18 12:43:20|724175.7|723175.7|724194.1|723194.1|724197.5|723197.5|724166.2|723166.2|27
1624020210000|2021-06-18 12:43:30|724196.6|723196.6|724209.4|723209.4|724226.6|723226.6|724195.9|723195.9|23
1624020220000|2021-06-18 12:43:40|724208.1|723208.1|724690.1|722690.1|724692.8|723219.4|724189.1|722688.6|24
1624020230000|2021-06-18 12:43:50|724686.7|722686.7|724164.3|723164.3|724701|723209.4|724164.3|722669|25
1624020240000|2021-06-18 12:44:00|724163.5|723163.5|724125.1|723125.1|724666.8|723167.8|724124.2|722619.2|28
1624020250000|2021-06-18 12:44:10|724137.1|723137.1|724077.9|723077.9|724632|723141.1|724077.3|722512.8|28
1624020260000|2021-06-18 12:44:20|724077.2|723077.2|724583.5|722583.5|724599|723095.5|724072.9|722583.5|22
1624020270000|2021-06-18 12:44:30|724098.4|723098.4|724093.6|723093.6|724598.5|723098.4|724090.2|722568.2|21
1624020280000|2021-06-18 12:44:40|724090.6|723090.6|724591.6|722591.6|724596.3|723094.9|724074.9|722591.6|23
1624020290000|2021-06-18 12:44:50|724589.8|722589.8|724075.9|723075.9|724593.6|723099|724072.1|722589.8|21
1624020300000|2021-06-18 12:45:00|724082.9|723082.9|724519.9|722519.9|724563.2|723082.9|724011|722472.2|28
1624020310000|2021-06-18 12:45:10|724016.6|723016.6|724524.5|722524.5|724524.5|723028.9|723981.5|722485.3|27
1624020320000|2021-06-18 12:45:20|724525.3|722525.3|724084.6|723084.6|724583.5|723084.6|724008.1|722500.6|27
1624020330000|2021-06-18 12:45:30|724084.5|723084.5|724542.7|722542.7|724568.2|723084.5|724023.7|722530.8|26
1624020340000|2021-06-18 12:45:40|724540.6|722540.6|724067.2|723067.2|724574.8|723079.4|724067.2|722537.5|26
1624020350000|2021-06-18 12:45:50|724070.1|723070.1|724552.1|722552.1|724581|723070.1|724021.9|722541.1|28
1624020360000|2021-06-18 12:46:00|724561.8|722561.8|724552.5|722552.5|724580.6|723071.7|724066.4|722544.7|29
1624020370000|2021-06-18 12:46:10|724567.1|722567.1|724587.2|722587.2|724587.2|723089.6|724070.4|722551.5|25
1624020380000|2021-06-18 12:46:20|724580.1|722580.1|724582.7|722582.7|724582.7|723091.2|724067.5|722566.2|27
1624020390000|2021-06-18 12:46:30|724086.1|723086.1|724701.1|722701.1|724709.1|723229.2|724083.5|722579.5|24
1624020400000|2021-06-18 12:46:40|724702|722702|724715.2|722715.2|724722.1|723199.5|724168.9|722673.3|29
1624020410000|2021-06-18 12:46:50|724707|722707|724712.7|722712.7|724729.6|723220.7|724220.7|722695.6|27
1624020420000|2021-06-18 12:47:00|724222.7|723222.7|724685.9|722685.9|724732.3|723242|724192.3|722669.7|29
1624020430000|2021-06-18 12:47:10|724695.4|722695.4|724085.8|723085.8|724695.4|723163.4|724036.1|722695.4|27
1624020440000|2021-06-18 12:47:20|724090.6|723090.6|724055.4|723055.4|724090.6|723090.6|724045.5|723045.5|22
1624020450000|2021-06-18 12:47:30|724047|723047|724066.5|723066.5|724595.6|723076|724041.7|722585|23
1624020460000|2021-06-18 12:47:40|724063|723063|724057.5|723057.5|724077.4|723077.4|724037|723037|22
1624020470000|2021-06-18 12:47:50|724059.5|723059.5|724058.1|723058.1|724065.1|723065.1|724054.6|723054.6|21
1624020480000|2021-06-18 12:48:00|724052.8|723052.8|723954.4|722954.4|724474.7|723061.8|723952.8|722453.8|26
1624020490000|2021-06-18 12:48:10|724469.1|722469.1|724456.5|722456.5|724493.1|722984.1|723947.9|722456.5|28
1624020500000|2021-06-18 12:48:20|724456.1|722456.1|723988|722988|724513.1|723012.3|723968.6|722456.1|26
1624020510000|2021-06-18 12:48:30|723985.3|722985.3|723955.1|722955.1|724482.5|722988.7|723940.2|722458.6|27
1624020520000|2021-06-18 12:48:40|724463.6|722463.6|723963.1|722963.1|724477.7|722981.4|723956.5|722446.3|27
1624020530000|2021-06-18 12:48:50|723966.3|722966.3|724309.7|722309.7|724476.3|722989.2|723930|722308.3|27
1624020540000|2021-06-18 12:49:00|724311.5|722311.5|724376.3|722376.3|724387.1|722898|723832.4|722311.5|29
1624020550000|2021-06-18 12:49:10|724375.1|722375.1|723982.1|722982.1|724488.7|722989.6|723879|722375.1|27
1624020560000|2021-06-18 12:49:20|723977|722977|724005.5|723005.5|724476.1|723015.4|723958.3|722418.6|26
1624020570000|2021-06-18 12:49:30|724006.8|723006.8|723952.9|722952.9|724487.2|723014.9|723947|722427|25
1624020580000|2021-06-18 12:49:40|723944.7|722944.7|723851.7|722851.7|724462.1|722944.7|723851.7|722406|23
1624020590000|2021-06-18 12:49:50|723853|722853|724338.8|722338.8|724364.3|722873.2|723850.8|722338.8|23
1624020600000|2021-06-18 12:50:00|724367.2|722367.2|723862.8|722862.8|724384.7|722863.4|723828.1|722325.3|26
1624020610000|2021-06-18 12:50:10|723863.1|722863.1|723780.2|722780.2|724370|722869.4|723770.6|722315.2|24
1624020620000|2021-06-18 12:50:20|723775.6|722775.6|723777.2|722777.2|724266.4|722792.1|723751.9|722245.5|28
1624020630000|2021-06-18 12:50:30|723770.6|722770.6|723778.2|722778.2|723832.6|722832.6|723770.5|722770.5|28
1624020640000|2021-06-18 12:50:40|723775.6|722775.6|723793.6|722793.6|723797.4|722797.4|723766.7|722766.7|25
1624020650000|2021-06-18 12:50:50|723793.7|722793.7|723910.1|722910.1|724367.3|722910.1|723781.5|722349.6|26
1624020660000|2021-06-18 12:51:00|723905.8|722905.8|723922.5|722922.5|723952|722952|723899.6|722899.6|28
1624020670000|2021-06-18 12:51:10|723921.4|722921.4|723927.9|722927.9|723948.3|722948.3|723898.9|722898.9|24
1624020680000|2021-06-18 12:51:20|723910.5|722910.5|723934.8|722934.8|723940|722940|723910.5|722910.5|21
1624020690000|2021-06-18 12:51:30|723917.8|722917.8|723948.5|722948.5|723973.2|722973.2|723917.8|722917.8|23
1624020700000|2021-06-18 12:51:40|723947.8|722947.8|723957.5|722957.5|723966|722966|723947.8|722947.8|23
1624020710000|2021-06-18 12:51:50|723960.2|722960.2|723952.4|722952.4|723973|722973|723946.2|722946.2|20
1624020720000|2021-06-18 12:52:00|723950.1|722950.1|723947.9|722947.9|723981.3|722981.3|723931.2|722931.2|26
1624020730000|2021-06-18 12:52:10|723955.5|722955.5|723992.1|722992.1|724503.4|723035.8|723935.8|722499.8|28
1624020740000|2021-06-18 12:52:20|724001.2|723001.2|724053|723053|724062|723062|723993.7|722993.7|28
1624020750000|2021-06-18 12:52:30|724059.7|723059.7|724069|723069|724086.1|723086.1|724040|723040|22
1624020760000|2021-06-18 12:52:40|724068.2|723068.2|724062.8|723062.8|724081.4|723081.4|724046.6|723046.6|26
1624020770000|2021-06-18 12:52:50|724062.6|723062.6|724070.2|723070.2|724074.1|723074.1|724062.6|723062.6|22
1624020780000|2021-06-18 12:53:00|724069.5|723069.5|724057.4|723057.4|724075.4|723075.4|724045.5|723045.5|21
1624020790000|2021-06-18 12:53:10|724061.8|723061.8|724015.2|723015.2|724553.6|723085.9|724002.7|722553.5|26
1624020800000|2021-06-18 12:53:20|724012.4|723012.4|724062.5|723062.5|724093.8|723093.8|724012.4|723012.4|24
1624020810000|2021-06-18 12:53:30|724089.4|723089.4|724103.9|723103.9|724110.2|723110.2|724069.3|723069.3|23
1624020820000|2021-06-18 12:53:40|724104.4|723104.4|724184.6|723184.6|724190|723190|724104.4|723104.4|24
1624020830000|2021-06-18 12:53:50|724183.8|723183.8|724155.4|723155.4|724649.5|723183.8|724134.5|722644.5|27
1624020840000|2021-06-18 12:54:00|724156.6|723156.6|724126|723126|724156.8|723156.8|724105.3|723105.3|22
1624020850000|2021-06-18 12:54:10|724138.2|723138.2|724137.5|723137.5|724143.8|723143.8|724115|723115|15
1624020860000|2021-06-18 12:54:20|724120|723120|724126.7|723126.7|724133.6|723133.6|724100.2|723100.2|23
1624020870000|2021-06-18 12:54:30|724128.5|723128.5|724092|723092|724588.5|723137.5|724087.2|722588.5|22
1624020880000|2021-06-18 12:54:40|724117.7|723117.7|724123.3|723123.3|724124.3|723124.3|724113.2|723113.2|18
1624020890000|2021-06-18 12:54:50|724122.5|723122.5|724010.2|723010.2|724122.5|723122.5|724010.2|723010.2|25
1624020900000|2021-06-18 12:55:00|723980.5|722980.5|723960.5|722960.5|724474.9|723003.7|723959.5|722470.4|26
1624020910000|2021-06-18 12:55:10|723957.1|722957.1|723974.1|722974.1|724472.5|722977.8|723957.1|722468.5|26
1624020920000|2021-06-18 12:55:20|723984.5|722984.5|723943.4|722943.4|724474|722984.5|723909|722474|28
1624020930000|2021-06-18 12:55:30|723947.9|722947.9|724006.1|723006.1|724513.9|723015.6|723946.1|722498.4|29
1624020940000|2021-06-18 12:55:40|724006.3|723006.3|724001.6|723001.6|724500.2|723024.9|723995.8|722495.4|27
1624020950000|2021-06-18 12:55:50|724001.1|723001.1|724487.4|722487.4|724488.5|723003.1|723978.4|722469.3|24
1624020960000|2021-06-18 12:56:00|724487.2|722487.2|723978.6|722978.6|724489.7|723026.4|723969.8|722458.7|26
1624020970000|2021-06-18 12:56:10|723977.1|722977.1|724006.8|723006.8|724008.7|723008.7|723976.9|722976.9|26
1624020980000|2021-06-18 12:56:20|724008.6|723008.6|723941.1|722941.1|724449.8|723011.2|723931.5|722449.2|26
1624020990000|2021-06-18 12:56:30|723938.2|722938.2|723926.5|722926.5|723957.3|722957.3|723926.5|722926.5|24
1624021000000|2021-06-18 12:56:40|723928.9|722928.9|723960.3|722960.3|723982.7|722982.7|723928.1|722928.1|25
1624021010000|2021-06-18 12:56:50|724461.9|722461.9|723979|722979|724463|722985.1|723958.6|722457.8|25
1624021020000|2021-06-18 12:57:00|723979.7|722979.7|723977.6|722977.6|723984.3|722984.3|723968.7|722968.7|24
1624021030000|2021-06-18 12:57:10|723977.3|722977.3|723966.7|722966.7|724466.4|722992.1|723960.2|722464.5|21
1624021040000|2021-06-18 12:57:20|723965.3|722965.3|724066.1|723066.1|724066.1|723066.1|723965.2|722965.2|23
1624021050000|2021-06-18 12:57:30|724086.7|723086.7|724092.8|723092.8|724101.4|723101.4|724081.5|723081.5|18
1624021060000|2021-06-18 12:57:40|724087.2|723087.2|724113.6|723113.6|724608|723113.6|724070.9|722570.6|21
1624021070000|2021-06-18 12:57:50|724116|723116|724213.4|723213.4|724220.2|723220.2|724116|723116|26
1624021080000|2021-06-18 12:58:00|724212.3|723212.3|724043.3|723043.3|724553.4|723212.4|724040.8|722543.3|29
1624021090000|2021-06-18 12:58:10|724043.5|723043.5|724043|723043|724546.3|723062.3|724039.1|722537.7|25
1624021100000|2021-06-18 12:58:20|724042.5|723042.5|724082.9|723082.9|724086.3|723086.3|724040.9|723040.9|25
1624021110000|2021-06-18 12:58:30|724081.6|723081.6|724091.5|723091.5|724615.3|723115.5|724081.6|722601|24
1624021120000|2021-06-18 12:58:40|724089|723089|724111.6|723111.6|724599.6|723112.1|724083|722592.3|24
1624021130000|2021-06-18 12:58:50|724115.6|723115.6|724562.5|722562.5|724594.2|723115.7|724061.4|722562.5|26
1624021140000|2021-06-18 12:59:00|724070.1|723070.1|724074.7|723074.7|724094.8|723094.8|724056.2|723056.2|27
1624021150000|2021-06-18 12:59:10|724069.9|723069.9|724104|723104|724105.3|723105.3|724063.4|723063.4|26
1624021160000|2021-06-18 12:59:20|724106.8|723106.8|724595.9|722595.9|724598.7|723115.8|724106.8|722590.7|26
1624021170000|2021-06-18 12:59:30|724594.6|722594.6|724011.2|723011.2|724594.6|723082.7|724011.2|722594.6|23
1624021180000|2021-06-18 12:59:40|724016.4|723016.4|724015|723015|724032|723032|724006.6|723006.6|25
1624021190000|2021-06-18 12:59:50|724013.7|723013.7|724014.3|723014.3|724022.8|723022.8|724010.1|723010.1|28
1624021200000|2021-06-18 13:00:00|724015.1|723015.1|724595.4|722595.4|724601.4|723106.7|724015.1|722500.1|27
1624021210000|2021-06-18 13:00:10|724596.2|722596.2|724070.6|723070.6|724607.2|723070.6|724070.6|722578.5|25
1624021220000|2021-06-18 13:00:20|724076.3|723076.3|724050.8|723050.8|724544.2|723076.3|724039.4|722526.3|27
1624021230000|2021-06-18 13:00:30|724048.1|723048.1|724577|722577|724585.2|723084.3|724045.8|722547.1|28
1624021240000|2021-06-18 13:00:40|724576.5|722576.5|724087.3|723087.3|724604.3|723087.3|724087.3|722564.9|27
1624021250000|2021-06-18 13:00:50|724096.5|723096.5|724569.6|722569.6|724578.7|723096.5|724047|722563.4|23
1624021260000|2021-06-18 13:01:00|724568.8|722568.8|724555.5|722555.5|724573|723064.4|724044|722550|23
1624021270000|2021-06-18 13:01:10|724555.8|722555.8|724070.7|723070.7|724555.8|723070.7|724053.1|722555.8|21
1624021280000|2021-06-18 13:01:20|724071|723071|724031.2|723031.2|724074.8|723074.8|724023.5|723023.5|27
1624021290000|2021-06-18 13:01:30|724030|723030|724065.5|723065.5|724075.7|723075.7|724025.8|723025.8|28
1624021300000|2021-06-18 13:01:40|724066|723066|724084.2|723084.2|724092.6|723092.6|724063.6|723063.6|25
1624021310000|2021-06-18 13:01:50|724082.8|723082.8|724082|723082|724088.4|723088.4|724076.9|723076.9|26
1624021320000|2021-06-18 13:02:00|724077.7|723077.7|724081.7|723081.7|724081.7|723081.7|724043.9|723043.9|28
1624021330000|2021-06-18 13:02:10|724085.2|723085.2|724120.8|723120.8|724133|723133|724076.4|723076.4|27
1624021340000|2021-06-18 13:02:20|724118.1|723118.1|724244.9|723244.9|724252.1|723252.1|724117.5|723117.5|28
1624021350000|2021-06-18 13:02:30|724245.6|723245.6|724189.2|723189.2|724261.6|723261.6|724154.8|723154.8|27
1624021360000|2021-06-18 13:02:40|724193.3|723193.3|724257.5|723257.5|724257.5|723257.5|724193.3|723193.3|29
1624021370000|2021-06-18 13:02:50|724272.8|723272.8|724394.2|723394.2|724953|723453.2|724272.8|722897.3|28
1624021380000|2021-06-18 13:03:00|724877.4|722877.4|724786.1|722786.1|724885.1|723380.5|724250|722782.2|26
1624021390000|2021-06-18 13:03:10|724767.8|722767.8|724197.7|723197.7|724784.4|723251.7|724197.7|722698.9|20
1624021400000|2021-06-18 13:03:20|724197|723197|724160|723160|724706.2|723207.7|724160|722660.9|25
1624021410000|2021-06-18 13:03:30|724143.4|723143.4|724046.2|723046.2|724642.4|723143.4|724027.6|722549|24
1624021420000|2021-06-18 13:03:40|724045.5|723045.5|724069|723069|724565.1|723069|724038.8|722565.1|26
1624021430000|2021-06-18 13:03:50|724066.8|723066.8|724032.4|723032.4|724066.8|723066.8|724022.9|723022.9|23
1624021440000|2021-06-18 13:04:00|724022.6|723022.6|723929.8|722929.8|724570|723071.4|723928.4|722570|25
1624021450000|2021-06-18 13:04:10|723929.7|722929.7|724431|722431|724431|722943.8|723927.7|722428|23
1624021460000|2021-06-18 13:04:20|724430|722430|724429.5|722429.5|724430|722935|723881.1|722409.6|25
1624021470000|2021-06-18 13:04:30|724436.5|722436.5|724429|722429|724436.5|722988.2|723921.5|722427|24
1624021480000|2021-06-18 13:04:40|724427.9|722427.9|723843.2|722843.2|724427.9|722889.3|723753.2|722312.1|23
1624021490000|2021-06-18 13:04:50|723832.5|722832.5|723753.7|722753.7|724292.8|722848.9|723753.7|722275|27
1624021500000|2021-06-18 13:05:00|724246.8|722246.8|724379.7|722379.7|724379.7|722891.8|723751.4|722246.8|29
1624021510000|2021-06-18 13:05:10|723889.8|722889.8|724435|722435|724462.5|722962.6|723889.8|722433.6|26
1624021520000|2021-06-18 13:05:20|724435.8|722435.8|724450.6|722450.6|724499.9|723017|723949.5|722432.7|27
1624021530000|2021-06-18 13:05:30|724449|722449|724409.6|722409.6|724461.8|722936.5|723928.4|722408.3|27
1624021540000|2021-06-18 13:05:40|724410.8|722410.8|723919.9|722919.9|724458.1|722938.5|723919.9|722410.8|25
1624021550000|2021-06-18 13:05:50|723887|722887|724425.5|722425.5|724433.2|722892.7|723882.5|722354.3|27
1624021560000|2021-06-18 13:06:00|723927.6|722927.6|723913.9|722913.9|724408.2|722927.6|723852.2|722362.5|26
1624021570000|2021-06-18 13:06:10|723914.1|722914.1|724477.7|722477.7|724483|723003.1|723914.1|722463.1|23
1624021580000|2021-06-18 13:06:20|724475.7|722475.7|723987|722987|724482.8|722987|723965.1|722436.3|28
1624021590000|2021-06-18 13:06:30|723987.5|722987.5|724007.8|723007.8|724012.9|723012.9|723978.4|722978.4|25
1624021600000|2021-06-18 13:06:40|724011.1|723011.1|724511.3|722511.3|724511.3|723041.2|723977.8|722504.9|27
1624021610000|2021-06-18 13:06:50|724511.6|722511.6|724389.7|722389.7|724511.6|722981.9|723886.7|722385|29
1624021620000|2021-06-18 13:07:00|724380.9|722380.9|724393.3|722393.3|724406.8|722895.8|723887.3|722380.9|28
1624021630000|2021-06-18 13:07:10|724397.3|722397.3|724362.5|722362.5|724399.2|722891.4|723874.4|722336|27
1624021640000|2021-06-18 13:07:20|723869.2|722869.2|724378.2|722378.2|724394.5|722898.8|723852.6|722343|28
1624021650000|2021-06-18 13:07:30|723876.8|722876.8|723844|722844|724355.1|722890.5|723844|722352.2|26
1624021660000|2021-06-18 13:07:40|724321.3|722321.3|723934.3|722934.3|724400.8|722934.3|723752.9|722255.5|28
1624021670000|2021-06-18 13:07:50|724432.5|722432.5|724448.3|722448.3|724476.7|722963.6|723953.5|722432.5|24
1624021680000|2021-06-18 13:08:00|724443.9|722443.9|724437.4|722437.4|724456.6|722967.7|723953.1|722435|27
1624021690000|2021-06-18 13:08:10|724437.3|722437.3|724442.8|722442.8|724456.9|722974.6|723938.6|722437.3|26
1624021700000|2021-06-18 13:08:20|724446.8|722446.8|723948.1|722948.1|724461.3|722948.5|723942.3|722441.3|27
1624021710000|2021-06-18 13:08:30|723950.1|722950.1|723938.5|722938.5|723951.1|722951.1|723934.3|722934.3|25
1624021720000|2021-06-18 13:08:40|723935.8|722935.8|724435.4|722435.4|724452|722947.2|723910.7|722412.4|27
1624021730000|2021-06-18 13:08:50|724439.8|722439.8|724352.3|722352.3|724439.8|722872.6|723801.6|722345.1|24
1624021740000|2021-06-18 13:09:00|723845.9|722845.9|723849.8|722849.8|724358.6|722858|723841.6|722350.7|28
1624021750000|2021-06-18 13:09:10|723847.9|722847.9|723835.6|722835.6|724330.8|722847.9|723833.6|722328.4|28
1624021760000|2021-06-18 13:09:20|723829.1|722829.1|724404|722404|724404|722896.4|723824.4|722380.9|24
1624021770000|2021-06-18 13:09:30|724404.5|722404.5|724408|722408|724408|722907.1|723872.2|722398.7|19
1624021780000|2021-06-18 13:09:40|724420|722420|724391.5|722391.5|724420|722912.5|723886.5|722390|24
1624021790000|2021-06-18 13:09:50|723891.1|722891.1|723882|722882|724401.6|722891.8|723878.1|722381.1|24
1624021800000|2021-06-18 13:10:00|723879.2|722879.2|723991.1|722991.1|724487.9|723001.2|723879.2|722407.5|27
1624021810000|2021-06-18 13:10:10|723989|722989|723982.4|722982.4|723989.7|722989.7|723963.9|722963.9|27
1624021820000|2021-06-18 13:10:20|723987.8|722987.8|724014.5|723014.5|724020.7|723020.7|723985.2|722985.2|28
1624021830000|2021-06-18 13:10:30|724012.5|723012.5|724010.6|723010.6|724013.9|723013.9|723976.8|722976.8|29
1624021840000|2021-06-18 13:10:40|724008|723008|724511.1|722511.1|724526.1|723016.7|724003.2|722507.9|26
1624021850000|2021-06-18 13:10:50|724510.8|722510.8|724517.2|722517.2|724529|723015.6|724010|722510.8|24
1624021860000|2021-06-18 13:11:00|724517|722517|723857.3|722857.3|724517|723001.3|723857.3|722445.8|27
1624021870000|2021-06-18 13:11:10|723859.1|722859.1|724369.1|722369.1|724459.5|722943.3|723853.7|722369.1|26
1624021880000|2021-06-18 13:11:20|723864.1|722864.1|723852.9|722852.9|724368.4|722864.1|723836.5|722361.7|28
1624021890000|2021-06-18 13:11:30|723831|722831|723837.6|722837.6|723842.4|722842.4|723789.1|722789.1|27
1624021900000|2021-06-18 13:11:40|723837.9|722837.9|723928.3|722928.3|724369|722962.2|723830.5|722296.9|29
1624021910000|2021-06-18 13:11:50|723940.9|722940.9|724431.8|722431.8|724431.8|722944.3|723920.2|722386.7|24
1624021920000|2021-06-18 13:12:00|724434.6|722434.6|723906.6|722906.6|724434.6|722923.8|723850.5|722373.5|28
1624021930000|2021-06-18 13:12:10|723911.1|722911.1|724390.8|722390.8|724403.1|722916.9|723899.3|722390.8|26
1624021940000|2021-06-18 13:12:20|724391.6|722391.6|723856.9|722856.9|724400.7|722905.8|723856.9|722389.8|21
1624021950000|2021-06-18 13:12:30|723841|722841|723763.2|722763.2|723841.1|722841.1|723737.7|722737.7|26
1624021960000|2021-06-18 13:12:40|723758.5|722758.5|723738.9|722738.9|723762.9|722762.9|723683.6|722683.6|28
1624021970000|2021-06-18 13:12:50|723748.1|722748.1|723736.7|722736.7|723806.6|722806.6|723736.7|722736.7|26
1624021980000|2021-06-18 13:13:00|723745.7|722745.7|723696.1|722696.1|723782.5|722782.5|723696.1|722696.1|28
1624021990000|2021-06-18 13:13:10|723693.3|722693.3|723687.3|722687.3|723707|722707|723685.2|722685.2|28
1624022000000|2021-06-18 13:13:20|723687.5|722687.5|723670.3|722670.3|724141.7|722691.7|723629|722141.7|27
1624022010000|2021-06-18 13:13:30|723681.1|722681.1|723737.9|722737.9|724196.3|722755|723680.9|722181.7|29
1624022020000|2021-06-18 13:13:40|723739|722739|723742|722742|723761.5|722761.5|723732.1|722732.1|25
1624022030000|2021-06-18 13:13:50|723741.2|722741.2|723708.4|722708.4|724205.4|722741.2|723684.9|722186.7|28
1624022040000|2021-06-18 13:14:00|723684.6|722684.6|723689.4|722689.4|723713.2|722713.2|723670.6|722670.6|29
1624022050000|2021-06-18 13:14:10|723697.2|722697.2|723658.1|722658.1|723697.2|722697.2|723644.1|722644.1|28
1624022060000|2021-06-18 13:14:20|723688.7|722688.7|723676.7|722676.7|724214.8|722720.3|723667.3|722179.4|29
1624022070000|2021-06-18 13:14:30|723682.3|722682.3|723656.5|722656.5|723682.3|722682.3|723656.2|722656.2|25
1624022080000|2021-06-18 13:14:40|723657.3|722657.3|723678.7|722678.7|724149.1|722678.7|723608.3|722136.6|29
1624022090000|2021-06-18 13:14:50|723676.7|722676.7|723727|722727|724211.4|722737.3|723676.7|722204.5|29
1624022100000|2021-06-18 13:15:00|723727.7|722727.7|723738.7|722738.7|724225.6|722738.7|723675.4|722199|27
1624022110000|2021-06-18 13:15:10|723739.8|722739.8|723733.1|722733.1|723753.4|722753.4|723725.6|722725.6|27
1624022120000|2021-06-18 13:15:20|723733.2|722733.2|723731.3|722731.3|723793.5|722793.5|723724.2|722724.2|26
1624022130000|2021-06-18 13:15:30|723731.2|722731.2|723742|722742|723748.1|722748.1|723731.1|722731.1|28
1624022140000|2021-06-18 13:15:40|723723.4|722723.4|723746.8|722746.8|723763.1|722763.1|723722.1|722722.1|26
1624022150000|2021-06-18 13:15:50|723746.7|722746.7|723759.1|722759.1|723764.7|722764.7|723743.1|722743.1|25
1624022160000|2021-06-18 13:16:00|723783.3|722783.3|723797.9|722797.9|724276.4|722797.9|723757|722275.6|28
1624022170000|2021-06-18 13:16:10|723799|722799|723785.5|722785.5|723799|722799|723763.6|722763.6|27
1624022180000|2021-06-18 13:16:20|723767.2|722767.2|723754.5|722754.5|723776.1|722776.1|723749.2|722749.2|29
1624022190000|2021-06-18 13:16:30|723758.4|722758.4|724203|722203|724209.4|722758.5|723715.3|722203|25
1624022200000|2021-06-18 13:16:40|724202.8|722202.8|723696|722696|724206.8|722716|723681.6|722197|27
1624022210000|2021-06-18 13:16:50|723694.2|722694.2|723640.8|722640.8|723694.2|722694.2|723611.6|722611.6|24
1624022220000|2021-06-18 13:17:00|723643.4|722643.4|723600.9|722600.9|724129.5|722653.3|723595.2|722116.6|27
1624022230000|2021-06-18 13:17:10|723601.2|722601.2|723615.7|722615.7|724111|722621.7|723568.3|722073.9|27
1624022240000|2021-06-18 13:17:20|723633.1|722633.1|723645.1|722645.1|724168.1|722645.9|723633.1|722153.6|27
1624022250000|2021-06-18 13:17:30|723647.8|722647.8|723662.7|722662.7|723675.7|722675.7|723647.8|722647.8|26
1624022260000|2021-06-18 13:17:40|724154.3|722154.3|723727|722727|724168.2|722727|723641.4|722154.3|29
1624022270000|2021-06-18 13:17:50|723724.5|722724.5|723703.6|722703.6|723724.8|722724.8|723690.5|722690.5|26
1624022280000|2021-06-18 13:18:00|723704.6|722704.6|723637.2|722637.2|723711.9|722711.9|723624.6|722624.6|27
1624022290000|2021-06-18 13:18:10|723636.3|722636.3|723685.2|722685.2|724182|722701.4|723636.3|722182|28
1624022300000|2021-06-18 13:18:20|723674.3|722674.3|723693|722693|723700.7|722700.7|723672.9|722672.9|28
1624022310000|2021-06-18 13:18:30|723689.8|722689.8|723691.7|722691.7|723694.7|722694.7|723659.7|722659.7|26
1624022320000|2021-06-18 13:18:40|723693.3|722693.3|723593.4|722593.4|723699.6|722699.6|723593.4|722593.4|24
1624022330000|2021-06-18 13:18:50|723593.7|722593.7|723552.8|722552.8|723604.8|722604.8|723533.2|722533.2|29
1624022340000|2021-06-18 13:19:00|724051|722051|723519.3|722519.3|724051|722547.3|723519.3|722046.6|24
1624022350000|2021-06-18 13:19:10|723523.1|722523.1|723527.4|722527.4|723527.4|722527.4|723518.1|722518.1|24
1624022360000|2021-06-18 13:19:20|723535.9|722535.9|723488.5|722488.5|723535.9|722535.9|723479.7|722479.7|27
1624022370000|2021-06-18 13:19:30|723493.9|722493.9|723546.6|722546.6|724107.8|722621.6|723480.6|722084.1|28
1624022380000|2021-06-18 13:19:40|723545.4|722545.4|723514.2|722514.2|724056.7|722553.2|723488|722044.4|28
1624022390000|2021-06-18 13:19:50|723514|722514|724026.7|722026.7|724026.9|722516|723406.4|721939.3|28
1624022400000|2021-06-18 13:20:00|724004.5|722004.5|724045.1|722045.1|724048|722048|724004.5|722004.5|28
1624022410000|2021-06-18 13:20:10|724032.9|722032.9|724006.7|722006.7|724037.2|722037.2|723948.5|721948.5|27
1624022420000|2021-06-18 13:20:20|724001.6|722001.6|723975.2|721975.2|724037.8|722037.8|723923.7|721923.7|27
1624022430000|2021-06-18 13:20:30|723939.3|721939.3|723992.8|721992.8|724004.2|722004.2|723939.3|721939.3|28
1624022440000|2021-06-18 13:20:40|723994.5|721994.5|723999.3|721999.3|724015.9|722015.9|723941.3|721941.3|27
1624022450000|2021-06-18 13:20:50|724017|722017|724005.3|722005.3|724017.8|722017.8|724003.6|722003.6|24
1624022460000|2021-06-18 13:21:00|724006.4|722006.4|723995.2|721995.2|724006.4|722006.4|723936.7|721936.7|27
1624022470000|2021-06-18 13:21:10|723993.7|721993.7|723945|721945|724002.1|722002.1|723940.3|721940.3|25
1624022480000|2021-06-18 13:21:20|723941.1|721941.1|723956.3|721956.3|723969|721969|723935|721935|27
1624022490000|2021-06-18 13:21:30|723947.9|721947.9|723960.5|721960.5|723971.1|721971.1|723933.8|721933.8|25
1624022500000|2021-06-18 13:21:40|723959.8|721959.8|724000.3|722000.3|724001.6|722001.6|723948.2|721948.2|25
1624022510000|2021-06-18 13:21:50|723998.9|721998.9|723533|722533|724026.9|722533.1|723524.3|721958.8|27
1624022520000|2021-06-18 13:22:00|723528.2|722528.2|723994.6|721994.6|724024.9|722531.7|723517.4|721973.3|27
1624022530000|2021-06-18 13:22:10|723996.7|721996.7|724092.7|722092.7|724142.3|722625.7|723535.4|721982.9|28
1624022540000|2021-06-18 13:22:20|724095.7|722095.7|724073.8|722073.8|724122.8|722122.8|724058.3|722058.3|28
1624022550000|2021-06-18 13:22:30|724071.2|722071.2|724068.6|722068.6|724089.5|722089.5|724046.2|722046.2|26
1624022560000|2021-06-18 13:22:40|724067.5|722067.5|723963.2|721963.2|724075.1|722471.4|723471.4|721922.3|29
1624022570000|2021-06-18 13:22:50|723966.4|721966.4|723486.7|722486.7|723999.9|722503.4|723476.7|721966.4|28
1624022580000|2021-06-18 13:23:00|723483.5|722483.5|723524.5|722524.5|723559.4|722559.4|723475.4|722475.4|29
1624022590000|2021-06-18 13:23:10|724000.7|722000.7|723440.8|722440.8|724006.4|722494.7|723440.8|721965.1|28
1624022600000|2021-06-18 13:23:20|723456.1|722456.1|723448.9|722448.9|723953.4|722508.4|723431|721940.2|27
1624022610000|2021-06-18 13:23:30|723475|722475|723446.3|722446.3|723949.4|722489.7|723424.6|721933.9|28
1624022620000|2021-06-18 13:23:40|723452.3|722452.3|723917.8|721917.8|723929.8|722455.9|723406.8|721908.3|26
1624022630000|2021-06-18 13:23:50|723917.4|721917.4|723914.2|721914.2|723921.7|721921.7|723890.5|721890.5|28
1624022640000|2021-06-18 13:24:00|723906.2|721906.2|723966.1|721966.1|723966.1|722452.7|723411.5|721892.6|28
1624022650000|2021-06-18 13:24:10|723975|721975|723345.5|722345.5|723975|722409.1|723345.5|721871.6|29
1624022660000|2021-06-18 13:24:20|723342.9|722342.9|723764.3|721764.3|723833.3|722342.9|723260.8|721761.3|27
1624022670000|2021-06-18 13:24:30|723787|721787|723248.1|722248.1|723800.8|722283.9|723239.7|721759.3|28
1624022680000|2021-06-18 13:24:40|723260.1|722260.1|723212.8|722212.8|723768.4|722270.7|723212.6|721762.3|26
1624022690000|2021-06-18 13:24:50|723704.6|721704.6|723269.5|722269.5|723733.7|722269.5|723201|721691.9|28
1624022700000|2021-06-18 13:25:00|723750.9|721750.9|723243.3|722243.3|723757.8|722262.1|723220.4|721725.4|29
1624022710000|2021-06-18 13:25:10|723239.6|722239.6|723220|722220|723257.1|722257.1|723206|722206|28
1624022720000|2021-06-18 13:25:20|723218.5|722218.5|723772.6|721772.6|723777|722265.5|723218.5|721737.6|28
1624022730000|2021-06-18 13:25:30|723770.8|721770.8|723304.5|722304.5|723814.5|722311.8|723275.7|721767.9|27
1624022740000|2021-06-18 13:25:40|723819|721819|723346.5|722346.5|723838|722352.7|723302.6|721804.3|25
1624022750000|2021-06-18 13:25:50|723349.1|722349.1|723389.6|722389.6|723400.3|722400.3|723346|722346|27
1624022760000|2021-06-18 13:26:00|723384.3|722384.3|723371.5|722371.5|723872.6|722384.3|723356.4|721872.6|28
1624022770000|2021-06-18 13:26:10|723372|722372|723276|722276|723837.7|722372.5|723265|721820.2|27
1624022780000|2021-06-18 13:26:20|723279.4|722279.4|723360.5|722360.5|723854.4|722365.7|723276.6|721799.5|29
1624022790000|2021-06-18 13:26:30|723351.9|722351.9|723907.1|721907.1|723946|722448.9|723351.9|721891|28
1624022800000|2021-06-18 13:26:40|723918.3|721918.3|723902.3|721902.3|723920.4|722451.6|723389.5|721892|27
1624022810000|2021-06-18 13:26:50|723903|721903|723309.4|722309.4|723906.6|722394.1|723302|721902.8|28
1624022820000|2021-06-18 13:27:00|723312.7|722312.7|723251.5|722251.5|723782.3|722312.8|723251.3|721769.6|26
1624022830000|2021-06-18 13:27:10|723244.2|722244.2|723324|722324|723826.6|722324.5|723244.2|721826.6|28
1624022840000|2021-06-18 13:27:20|723331.4|722331.4|723315.6|722315.6|723332.8|722332.8|723311.2|722311.2|27
1624022850000|2021-06-18 13:27:30|723309.2|722309.2|723275.7|722275.7|723317|722317|723249.1|722249.1|27
1624022860000|2021-06-18 13:27:40|723266.1|722266.1|723799.8|721799.8|723799.8|722325.5|723264.5|721785.6|28
1624022870000|2021-06-18 13:27:50|723294.6|722294.6|723800.6|721800.6|723800.6|722320.5|723281.8|721771.9|29
1624022880000|2021-06-18 13:28:00|723305.9|722305.9|723805|721805|723805|722321|723275.2|721784.4|27
1624022890000|2021-06-18 13:28:10|723810.5|721810.5|723284|722284|723814.5|722305.8|723284|721781.8|27
1624022900000|2021-06-18 13:28:20|723281|722281|723244.7|722244.7|723767.1|722284.1|723244.7|721753.8|27
1624022910000|2021-06-18 13:28:30|723251.2|722251.2|723245.7|722245.7|723275.9|722275.9|723245.7|722245.7|28
1624022920000|2021-06-18 13:28:40|723225.5|722225.5|723177.3|722177.3|723225.5|722225.5|723175.8|722175.8|24
1624022930000|2021-06-18 13:28:50|723177.2|722177.2|723124.5|722124.5|723177.2|722177.2|723124.5|722124.5|26
1624022940000|2021-06-18 13:29:00|723098|722098|723078.5|722078.5|723104.8|722104.8|723078.5|722078.5|29
1624022950000|2021-06-18 13:29:10|723084.7|722084.7|723053.6|722053.6|723086.7|722086.7|723048.3|722048.3|27
1624022960000|2021-06-18 13:29:20|723054.5|722054.5|723064|722064|723064|722064|723052.3|722052.3|25
1624022970000|2021-06-18 13:29:30|723056.2|722056.2|723091.9|722091.9|723096.7|722096.7|723056.2|722056.2|26
1624022980000|2021-06-18 13:29:40|723092.4|722092.4|723164|722164|723672.3|722171.4|723085.5|721659|27
1624022990000|2021-06-18 13:29:50|723142.7|722142.7|723691.9|721691.9|723704.1|722169.4|723137.2|721688.7|29
1624023000000|2021-06-18 13:30:00|723674.6|721674.6|723602.8|721602.8|723674.6|722131.2|723083.7|721575|28
1624023010000|2021-06-18 13:30:10|723626|721626|723538.2|721538.2|723644.9|722049.9|723049.9|721521.9|28
1624023020000|2021-06-18 13:30:20|723539.5|721539.5|723708|721708|723711.7|722084.5|723084.5|721539.5|29
1624023030000|2021-06-18 13:30:30|723708.1|721708.1|723227.5|722227.5|723734.7|722231.9|723195.8|721692.3|28
1624023040000|2021-06-18 13:30:40|723230.1|722230.1|723718.4|721718.4|723718.4|722232.6|723224.6|721689.4|29
1624023050000|2021-06-18 13:30:50|723725.9|721725.9|723969.1|721969.1|724005.3|722496.8|723237.6|721725.9|28
1624023060000|2021-06-18 13:31:00|723492.9|722492.9|723991|721991|724016.5|722495.6|723404.5|721899.9|29
1624023070000|2021-06-18 13:31:10|723992|721992|724021.8|722021.8|724036|722548.5|723456.8|721976.4|26
1624023080000|2021-06-18 13:31:20|724006.4|722006.4|724179.9|722179.9|724198.7|722543.8|723489.1|722002.9|28
1624023090000|2021-06-18 13:31:30|724175.1|722175.1|723812.9|721812.9|724175.1|722175.1|723812.9|721812.9|29
1624023100000|2021-06-18 13:31:40|723829.7|721829.7|723764.3|721764.3|723860.2|721860.2|723764.3|721764.3|28
1624023110000|2021-06-18 13:31:50|723762.4|721762.4|723898.9|721898.9|723899.5|721899.5|723762.4|721762.4|29
1624023120000|2021-06-18 13:32:00|723890.6|721890.6|723870.7|721870.7|723930.2|721930.2|723847.7|721847.7|28
1624023130000|2021-06-18 13:32:10|723863.7|721863.7|723958.7|721958.7|723958.7|721958.7|723843.2|721843.2|29
1624023140000|2021-06-18 13:32:20|723948.5|721948.5|724003|722003|724025.4|722025.4|723948.5|721948.5|28
1624023150000|2021-06-18 13:32:30|724029.2|722029.2|723998.4|721998.4|724029.2|722029.2|723988.1|721988.1|28
1624023160000|2021-06-18 13:32:40|724000|722000|723987.9|721987.9|724035.2|722430|723430|721945|29
1624023170000|2021-06-18 13:32:50|723979.6|721979.6|723924.2|721924.2|723979.6|722411.9|723411.9|721859.8|28
1624023180000|2021-06-18 13:33:00|723846.5|721846.5|723864.5|721864.5|723907.6|721907.6|723808.4|721808.4|29
1624023190000|2021-06-18 13:33:10|723848.4|721848.4|723247.7|722247.7|723850.4|722247.7|723247.7|721765.2|28
1624023200000|2021-06-18 13:33:20|723248|722248|723770.1|721770.1|723801.6|722294.1|723248|721758.2|29
1624023210000|2021-06-18 13:33:30|723770.7|721770.7|723696.6|721696.6|723785.9|722290.8|723271.9|721658.6|28
1624023220000|2021-06-18 13:33:40|723701.8|721701.8|723690.7|721690.7|723710.5|722190.1|723121.8|721636.3|29
1624023230000|2021-06-18 13:33:50|723179.2|722179.2|723664|721664|723718.4|722217.5|723179.2|721664|29
1624023240000|2021-06-18 13:34:00|723653.1|721653.1|723214.6|722214.6|723671.9|722214.6|723146.8|721622|28
1624023250000|2021-06-18 13:34:10|723721.5|721721.5|723862.7|721862.7|723865.9|722365.5|723219.1|721721.5|29
1624023260000|2021-06-18 13:34:20|723368.9|722368.9|723906.4|721906.4|723906.4|722399.6|723328|721817|28
1624023270000|2021-06-18 13:34:30|723402.1|722402.1|723402.9|722402.9|723925.5|722417.4|723380.8|721889.5|29
1624023280000|2021-06-18 13:34:40|723385.7|722385.7|723813.8|721813.8|723922.1|722431.6|723242.3|721813.8|28
1624023290000|2021-06-18 13:34:50|723300|722300|723881.6|721881.6|723889.3|722388.6|723300|721824.9|29
1624023300000|2021-06-18 13:35:00|723944.3|721944.3|723995.4|721995.4|724011|722503.6|723503.6|721904.5|29
1624023310000|2021-06-18 13:35:10|723998.7|721998.7|724022.8|722022.8|724022.8|722535.2|723508.3|721994.8|28
1624023320000|2021-06-18 13:35:20|724014.2|722014.2|723534.5|722534.5|724021.1|722539.2|723504.5|722013.3|29
1624023330000|2021-06-18 13:35:30|723515.9|722515.9|723525.5|722525.5|723535.5|722535.5|723487.9|722487.9|28
1624023340000|2021-06-18 13:35:40|723529.4|722529.4|723583.5|722583.5|724085.1|722588.4|723514.2|722082.2|28
1624023350000|2021-06-18 13:35:50|723582.9|722582.9|723599.4|722599.4|723602.3|722602.3|723570.9|722570.9|26
1624023360000|2021-06-18 13:36:00|723604.7|722604.7|723669.4|722669.4|724150.7|722711.3|723603.1|722150.7|29
1624023370000|2021-06-18 13:36:10|723670.7|722670.7|723664.6|722664.6|723715.6|722715.6|723650.8|722650.8|29
1624023380000|2021-06-18 13:36:20|723669.4|722669.4|723616.4|722616.4|724102.6|722669.4|723593.4|722099.8|26
1624023390000|2021-06-18 13:36:30|723599|722599|724158.1|722158.1|724159|722664|723599|722091.5|26
1624023400000|2021-06-18 13:36:40|724157.7|722157.7|724161.5|722161.5|724161.5|722693.6|723657|722154.9|28
1624023410000|2021-06-18 13:36:50|724161.2|722161.2|723644|722644|724161.2|722656.9|723589.9|722112.7|29
1624023420000|2021-06-18 13:37:00|723634.9|722634.9|723611|722611|724139.3|722643.2|723599.4|722139.3|28
1624023430000|2021-06-18 13:37:10|723599.6|722599.6|723609.5|722609.5|723614.1|722614.1|723593.4|722593.4|29
1624023440000|2021-06-18 13:37:20|723606.3|722606.3|723577.7|722577.7|723610.5|722610.5|723574.1|722574.1|27
1624023450000|2021-06-18 13:37:30|723577.6|722577.6|723593.7|722593.7|723599.8|722599.8|723560.3|722560.3|26
1624023460000|2021-06-18 13:37:40|723606.9|722606.9|723576.1|722576.1|724037.1|722606.9|723542.1|722032.1|27
1624023470000|2021-06-18 13:37:50|723574.5|722574.5|723614.9|722614.9|724091|722614.9|723573.8|722082.1|27
1624023480000|2021-06-18 13:38:00|724119.2|722119.2|723605.5|722605.5|724134.4|722646.6|723605.5|722119.2|27
1624023490000|2021-06-18 13:38:10|723606.9|722606.9|723534|722534|724093|722606.9|723530.1|722040.8|27
1624023500000|2021-06-18 13:38:20|723524|722524|723486.8|722486.8|723975.6|722526.8|723470.1|721975.6|24
1624023510000|2021-06-18 13:38:30|723487.3|722487.3|723942.5|721942.5|723943.5|722487.3|723437.9|721931.8|29
1624023520000|2021-06-18 13:38:40|723463.6|722463.6|723530.2|722530.2|723982.5|722530.2|723463.6|721938.5|28
1624023530000|2021-06-18 13:38:50|723525.1|722525.1|723560.6|722560.6|724067.2|722575.3|723525.1|722046.4|28
1624023540000|2021-06-18 13:39:00|723575.1|722575.1|723677.2|722677.2|724137.5|722677.6|723575.1|722088.9|28
1624023550000|2021-06-18 13:39:10|723675.5|722675.5|723622|722622|723677.2|722677.2|723622|722622|23
1624023560000|2021-06-18 13:39:20|723623|722623|723625.7|722625.7|723629.8|722629.8|723611.4|722611.4|28
1624023570000|2021-06-18 13:39:30|723626|722626|723610.9|722610.9|723648.6|722648.6|723606.7|722606.7|27
1624023580000|2021-06-18 13:39:40|723612.4|722612.4|723655.1|722655.1|723658.2|722658.2|723612.2|722612.2|28
1624023590000|2021-06-18 13:39:50|723652.2|722652.2|723628.1|722628.1|723656.6|722656.6|723628.1|722628.1|23
1624023600000|2021-06-18 13:40:00|723638.3|722638.3|723657|722657|723659.3|722659.3|723623.8|722623.8|28
1624023610000|2021-06-18 13:40:10|723652.9|722652.9|724123.6|722123.6|724123.6|722653.5|723603.7|722119.2|28
1624023620000|2021-06-18 13:40:20|724122.5|722122.5|723626.9|722626.9|724122.5|722639.8|723609.1|722121.4|28
1624023630000|2021-06-18 13:40:30|723637.9|722637.9|724217.1|722217.1|724221.2|722720.9|723624.1|722119.9|26
1624023640000|2021-06-18 13:40:40|724219.6|722219.6|723714.6|722714.6|724223.5|722734.8|723699.4|722200.8|27
1624023650000|2021-06-18 13:40:50|723710.3|722710.3|723544|722544|724099.6|722710.3|723544|722077.1|28
1624023660000|2021-06-18 13:41:00|723520.4|722520.4|723931.6|721931.6|724012.7|722520.4|723415.7|721912.6|27
1624023670000|2021-06-18 13:41:10|723440|722440|723842.7|721842.7|723937.6|722440|723368.7|721823.5|26
1624023680000|2021-06-18 13:41:20|723841.9|721841.9|723805.5|721805.5|723907|722396.3|723396.3|721798.6|27
1624023690000|2021-06-18 13:41:30|723803.8|721803.8|723243.4|722243.4|723815|722275.5|723235.7|721753.8|27
1624023700000|2021-06-18 13:41:40|723749.5|721749.5|723184.3|722184.3|723752.4|722215.7|723157.5|721690.7|29
1624023710000|2021-06-18 13:41:50|723182.1|722182.1|723645.7|721645.7|723672|722183.5|723147.1|721632.3|28
1624023720000|2021-06-18 13:42:00|723642.6|721642.6|723608.9|721608.9|723642.6|722109.7|723109.7|721581.3|28
1624023730000|2021-06-18 13:42:10|723600.4|721600.4|723200.4|722200.4|723650|722202.7|723179.3|721600.4|26
1624023740000|2021-06-18 13:42:20|723190.8|722190.8|723084.7|722084.7|723190.8|722190.8|723083.8|722083.8|20
1624023750000|2021-06-18 13:42:30|723084.9|722084.9|723526.3|721526.3|723553.2|722084.9|723027|721526.3|25
1624023760000|2021-06-18 13:42:40|723526.4|721526.4|723052.9|722052.9|723562.5|722053.2|723052.9|721525.5|28
1624023770000|2021-06-18 13:42:50|723046.9|722046.9|723045.4|722045.4|723580.5|722071.7|723033|721556|26
1624023780000|2021-06-18 13:43:00|723044.9|722044.9|723750.7|721750.7|723822.5|722307.5|723044.9|721750.7|25
1624023790000|2021-06-18 13:43:10|723750.6|721750.6|723856.7|721856.7|723864.4|722303.5|723303.5|721739.9|29
1624023800000|2021-06-18 13:43:20|723879.3|721879.3|723430.5|722430.5|723904.4|722436|723415.6|721843.3|27
1624023810000|2021-06-18 13:43:30|723425.4|722425.4|723971.7|721971.7|724005.8|722505.7|723425.3|721970.8|27
1624023820000|2021-06-18 13:43:40|723974.9|721974.9|723986.9|721986.9|724002|722498|723498|721966.7|27
1624023830000|2021-06-18 13:43:50|723948.1|721948.1|723972.3|721972.3|723978.4|722477.5|723448.9|721948.1|26
1624023840000|2021-06-18 13:44:00|723980|721980|724078|722078|724097.5|722586.2|723586.2|721967|29
1624023850000|2021-06-18 13:44:10|724071.6|722071.6|723892.1|721892.1|724083.1|722486.6|723486.6|721892.1|24
1624023860000|2021-06-18 13:44:20|723883.1|721883.1|723810.7|721810.7|723883.1|721883.1|723807.9|721807.9|28
1624023870000|2021-06-18 13:44:30|723816|721816|723859|721859|723911.3|721911.3|723809.7|721809.7|28
1624023880000|2021-06-18 13:44:40|723862.6|721862.6|723893.5|721893.5|723913|722421.2|723421.2|721845.8|26
1624023890000|2021-06-18 13:44:50|723899.3|721899.3|723467.2|722467.2|723963.2|722468.6|723402.2|721882.1|26
1624023900000|2021-06-18 13:45:00|723991.1|721991.1|723511.6|722511.6|724018|722511.6|723484.7|721972.5|26
1624023910000|2021-06-18 13:45:10|723504.1|722504.1|724100.7|722100.7|724130.5|722613.5|723501.6|721981|29
1624023920000|2021-06-18 13:45:20|724098.3|722098.3|723595.5|722595.5|724120.6|722622.1|723589.7|722096.7|28
1624023930000|2021-06-18 13:45:30|724036|722036|724019.5|722019.5|724057.7|722557|723508.7|721997.5|28
1624023940000|2021-06-18 13:45:40|724027.3|722027.3|723939.1|721939.1|724027.3|722519.1|723442.3|721939.1|29
1624023950000|2021-06-18 13:45:50|723443.8|722443.8|723984.6|721984.6|724004.8|722530.5|723422.6|721922.1|28
1624023960000|2021-06-18 13:46:00|723977.3|721977.3|723922.8|721922.8|724036.9|722542|723412.2|721922.8|29
1624023970000|2021-06-18 13:46:10|723923|721923|723444.9|722444.9|723924.4|722444.9|723359.2|721864.9|27
1624023980000|2021-06-18 13:46:20|723939.3|721939.3|724054|722054|724054|722523.1|723466.8|721939.3|27
1624023990000|2021-06-18 13:46:30|724051.3|722051.3|724046.1|722046.1|724057|722544.1|723525.8|722026.1|27
1624024000000|2021-06-18 13:46:40|724066.8|722066.8|724082.7|722082.7|724092.5|722588.2|723567|722059.5|28
1624024010000|2021-06-18 13:46:50|724091.4|722091.4|724078|722078|724091.4|722597.2|723592.1|722070.7|26
1624024020000|2021-06-18 13:47:00|724078.9|722078.9|723584.3|722584.3|724092.5|722586.8|723581.7|722078.9|21
1624024030000|2021-06-18 13:47:10|723578.9|722578.9|724088.9|722088.9|724101.7|722595.4|723559.9|722058.8|28
1624024040000|2021-06-18 13:47:20|724099.2|722099.2|723589.4|722589.4|724106|722602.7|723589.4|722058.2|26
1624024050000|2021-06-18 13:47:30|723590|722590|723664.6|722664.6|724179.5|722670.9|723588.7|722164|29
1624024060000|2021-06-18 13:47:40|723665.9|722665.9|723460.8|722460.8|724119.4|722672.3|723459|721996.6|27
1624024070000|2021-06-18 13:47:50|723956|721956|724055.1|722055.1|724055.1|722611.2|723448.5|721956|29
1624024080000|2021-06-18 13:48:00|724058.2|722058.2|724040.8|722040.8|724058.2|722578.2|723526|722040.8|28
1624024090000|2021-06-18 13:48:10|724037.7|722037.7|723488.8|722488.8|724045.3|722540.5|723477.7|722014.7|28
1624024100000|2021-06-18 13:48:20|723478.6|722478.6|723389.6|722389.6|723944.6|722488|723383.6|721894.6|27
1624024110000|2021-06-18 13:48:30|723380.1|722380.1|723366.1|722366.1|723889.7|722405.2|723344.7|721884|28
1624024120000|2021-06-18 13:48:40|723371|722371|723550.2|722550.2|723550.2|722550.2|723371|722371|26
1624024130000|2021-06-18 13:48:50|723538.5|722538.5|723559.9|722559.9|723572.4|722572.4|723538.5|722538.5|27
1624024140000|2021-06-18 13:49:00|723559.2|722559.2|723485.9|722485.9|723559.3|722559.3|723462.5|722462.5|28
1624024150000|2021-06-18 13:49:10|723484.6|722484.6|723486.6|722486.6|723509.7|722509.7|723468.5|722468.5|27
1624024160000|2021-06-18 13:49:20|723485.6|722485.6|723456.7|722456.7|723532.5|722532.5|723454.7|722454.7|27
1624024170000|2021-06-18 13:49:30|723449.6|722449.6|723358.7|722358.7|723456.6|722456.6|723345.7|722345.7|25
1624024180000|2021-06-18 13:49:40|723353.7|722353.7|723383|722383|723396.6|722396.6|723353|722353|25
1624024190000|2021-06-18 13:49:50|723382|722382|723438.6|722438.6|723908.9|722439.3|723380|721908.9|28
1624024200000|2021-06-18 13:50:00|723426.1|722426.1|723490.4|722490.4|723965.4|722490.4|723425.9|721949.8|26
1624024210000|2021-06-18 13:50:10|723486.8|722486.8|723547.2|722547.2|724069.6|722556.3|723483.4|722068.1|25
1624024220000|2021-06-18 13:50:20|723545|722545|723651.7|722651.7|723661.4|722661.4|723542.8|722542.8|25
1624024230000|2021-06-18 13:50:30|723650.1|722650.1|723662|722662|723662|722662|723640.1|722640.1|22
1624024240000|2021-06-18 13:50:40|723661|722661|723661.6|722661.6|723666.1|722666.1|723659.8|722659.8|17
1624024250000|2021-06-18 13:50:50|723660.9|722660.9|723663|722663|723670.4|722670.4|723632.8|722632.8|27
1624024260000|2021-06-18 13:51:00|723653.7|722653.7|723620.4|722620.4|724154.6|722677.3|723618.2|722154.6|24
1624024270000|2021-06-18 13:51:10|723626|722626|723631.2|722631.2|724062|722650.1|723542.3|722049.2|28
1624024280000|2021-06-18 13:51:20|723644.1|722644.1|723644.2|722644.2|723681.6|722681.6|723644.1|722644.1|27
1624024290000|2021-06-18 13:51:30|723651|722651|723710.5|722710.5|723721.8|722721.8|723649|722649|28
1624024300000|2021-06-18 13:51:40|723717|722717|723729.8|722729.8|723737.2|722737.2|723706|722706|23
1624024310000|2021-06-18 13:51:50|723730.7|722730.7|723737.1|722737.1|723746.5|722746.5|723717|722717|25
1624024320000|2021-06-18 13:52:00|723731.9|722731.9|723679.2|722679.2|724186.8|722733.3|723671.9|722186.8|29
1624024330000|2021-06-18 13:52:10|723674.7|722674.7|723535.4|722535.4|724041.8|722687.5|723535.4|722041.5|27
1624024340000|2021-06-18 13:52:20|723546.5|722546.5|723565.7|722565.7|724079|722575.7|723540.5|722035.4|27
1624024350000|2021-06-18 13:52:30|723566|722566|723542.5|722542.5|724069|722577|723538.8|722054.7|29
1624024360000|2021-06-18 13:52:40|723543.7|722543.7|723569.7|722569.7|724083.1|722587.6|723538.8|722070.9|26
1624024370000|2021-06-18 13:52:50|723569.2|722569.2|723663.9|722663.9|723666.1|722666.1|723569.2|722569.2|28
1624024380000|2021-06-18 13:53:00|723662.9|722662.9|723668.5|722668.5|723670.5|722670.5|723652.8|722652.8|25
1624024390000|2021-06-18 13:53:10|723666.9|722666.9|723666.2|722666.2|724193|722697.3|723661.7|722179.4|26
1624024400000|2021-06-18 13:53:20|723653.7|722653.7|723617|722617|723682.5|722682.5|723617|722617|25
1624024410000|2021-06-18 13:53:30|723610.3|722610.3|723738.8|722738.8|723740.1|722740.1|723607|722607|28
1624024420000|2021-06-18 13:53:40|723744|722744|723803.4|722803.4|723804|722804|723741|722741|28
1624024430000|2021-06-18 13:53:50|723802.5|722802.5|723795.9|722795.9|723813.6|722813.6|723769.1|722769.1|26
1624024440000|2021-06-18 13:54:00|723794.4|722794.4|723806.5|722806.5|723813.4|722813.4|723791.1|722791.1|23
1624024450000|2021-06-18 13:54:10|723805.4|722805.4|723733.3|722733.3|724203.6|722805.4|723693.8|722203|29
1624024460000|2021-06-18 13:54:20|723745.2|722745.2|724269.1|722269.1|724273.6|722776.4|723730.5|722260.3|29
1624024470000|2021-06-18 13:54:30|724266.1|722266.1|723780.6|722780.6|724281.6|722781.1|723764.8|722266.1|28
1624024480000|2021-06-18 13:54:40|723782|722782|724560.3|722560.3|724573.6|723064.4|723771.4|722461.7|27
1624024490000|2021-06-18 13:54:50|724557.7|722557.7|724058.2|723058.2|724562.9|723115.1|724056|722557.7|26
1624024500000|2021-06-18 13:55:00|724058.3|723058.3|723927|722927|724064.1|723064.1|723927|722927|25
1624024510000|2021-06-18 13:55:10|723919.7|722919.7|723909.3|722909.3|724428.5|722940.1|723895.9|722415.6|24
1624024520000|2021-06-18 13:55:20|723909.4|722909.4|723976.9|722976.9|723992.5|722992.5|723882|722882|25
1624024530000|2021-06-18 13:55:30|723977.7|722977.7|723967|722967|723991.5|722991.5|723964.6|722964.6|24
1624024540000|2021-06-18 13:55:40|724469.3|722469.3|723912.5|722912.5|724469.3|722974.3|723885.3|722416|27
1624024550000|2021-06-18 13:55:50|723913.4|722913.4|723783.3|722783.3|724294.3|722967.1|723779.6|722294.3|29
1624024560000|2021-06-18 13:56:00|724267.7|722267.7|723856.3|722856.3|724369.6|722885.6|723759|722267.7|28
1624024570000|2021-06-18 13:56:10|723854|722854|723941.5|722941.5|724446.5|722941.9|723787.4|722288.8|27
1624024580000|2021-06-18 13:56:20|723936.2|722936.2|724497.5|722497.5|724534.5|723005.3|723928.6|722430.5|27
1624024590000|2021-06-18 13:56:30|724504.5|722504.5|724545.7|722545.7|724596.1|722596.1|724500.2|722500.2|28
1624024600000|2021-06-18 13:56:40|724547.5|722547.5|724456.5|722456.5|724548.6|722994.2|723994.2|722455.6|27
1624024610000|2021-06-18 13:56:50|724459|722459|724476.4|722476.4|724484.6|722484.6|724452.8|722452.8|26
1624024620000|2021-06-18 13:57:00|724483.1|722483.1|724484.8|722484.8|724490.7|722962|723962|722456.7|27
1624024630000|2021-06-18 13:57:10|724487|722487|723944.7|722944.7|724488.5|722986.1|723944.7|722454.2|29
1624024640000|2021-06-18 13:57:20|723949.2|722949.2|724477.4|722477.4|724508.4|723013.5|723945.9|722438.4|26
1624024650000|2021-06-18 13:57:30|724488.5|722488.5|724489.5|722489.5|724515.1|722979.9|723979.9|722475.1|18
1624024660000|2021-06-18 13:57:40|724484|722484|724513.8|722513.8|724513.8|722513.8|724463.4|722463.4|25
1624024670000|2021-06-18 13:57:50|724512.5|722512.5|724477.5|722477.5|724512.5|722989.9|723979.4|722469.5|26
1624024680000|2021-06-18 13:58:00|724476.3|722476.3|723971.8|722971.8|724482.4|722975.8|723948.9|722462.2|25
1624024690000|2021-06-18 13:58:10|724477|722477|723987|722987|724495.7|722987|723971.7|722477|25
1624024700000|2021-06-18 13:58:20|723980.6|722980.6|724067.7|723067.7|724495.5|723067.7|723975.5|722481|24
1624024710000|2021-06-18 13:58:30|724069.1|723069.1|724672.3|722672.3|724700.7|723213.5|724035.4|722540.4|29
1624024720000|2021-06-18 13:58:40|724167.7|723167.7|724097.5|723097.5|724650.5|723167.7|724070|722578.4|28
1624024730000|2021-06-18 13:58:50|724097.9|723097.9|724548.8|722548.8|724604.3|723097.9|724083.7|722547.5|28
1624024740000|2021-06-18 13:59:00|724556.5|722556.5|724558.9|722558.9|724567.2|723043.5|723966.9|722486|29
1624024750000|2021-06-18 13:59:10|724566.3|722566.3|724712.4|722712.4|724712.4|723147.9|724072.4|722565.1|28
1624024760000|2021-06-18 13:59:20|724707.4|722707.4|724704|722704|724744.8|722744.8|724703.9|722703.9|26
1624024770000|2021-06-18 13:59:30|724704.6|722704.6|724745.1|722745.1|724752.3|722752.3|724701.6|722701.6|27
1624024780000|2021-06-18 13:59:40|724747.6|722747.6|724363.2|723363.2|724774|723374.3|724352.8|722742.7|26
1624024790000|2021-06-18 13:59:50|724861|722861|724449.1|723449.1|724943.7|723466.7|724331.5|722843|27
1624024800000|2021-06-18 14:00:00|724457.1|723457.1|724433.4|723433.4|724963.5|723462.8|724424.5|722946.4|27
1624024810000|2021-06-18 14:00:10|724431.4|723431.4|724474.1|723474.1|724475.8|723475.8|724431.4|723431.4|29
1624024820000|2021-06-18 14:00:20|724470.5|723470.5|724456.5|723456.5|724975.5|723485.8|724448.7|722944.9|26
1624024830000|2021-06-18 14:00:30|724453.6|723453.6|724457.7|723457.7|724475.7|723475.7|724448.2|723448.2|25
1624024840000|2021-06-18 14:00:40|724476.5|723476.5|724467.5|723467.5|724547.5|723547.5|724467.5|723467.5|28
1624024850000|2021-06-18 14:00:50|724519.4|723519.4|724550.8|723550.8|724571.7|723571.7|724503|723503|25
1624024860000|2021-06-18 14:01:00|724567.1|723567.1|725070.9|723070.9|725109.7|723609.2|724529.4|723031.3|29
1624024870000|2021-06-18 14:01:10|724569.2|723569.2|724577|723577|725088.7|723607.7|724519|723067.5|28
1624024880000|2021-06-18 14:01:20|724576.8|723576.8|724589.2|723589.2|725047.5|723592.5|724559.7|723047.5|29
1624024890000|2021-06-18 14:01:30|724598.1|723598.1|724793.6|723793.6|724793.6|723793.6|724588.5|723588.5|28
1624024900000|2021-06-18 14:01:40|725275.6|723275.6|725276.5|723276.5|725284.9|723779.2|724705.5|723218|29
1624024910000|2021-06-18 14:01:50|725278.8|723278.8|724780.2|723780.2|725284.4|723790.9|724752.4|723231.9|28
1624024920000|2021-06-18 14:02:00|724780.4|723780.4|725390|723390|725400.3|723891.7|724780.4|723302.5|29
1624024930000|2021-06-18 14:02:10|725386.1|723386.1|724925.5|723925.5|725460.1|723951.7|724875.6|723374.7|28
1624024940000|2021-06-18 14:02:20|725409.6|723409.6|725463.5|723463.5|725485.2|723997|724930.3|723409.6|28
1624024950000|2021-06-18 14:02:30|725469.4|723469.4|725482.1|723482.1|725493.6|723493.6|725443.8|723443.8|28
1624024960000|2021-06-18 14:02:40|724979.6|723979.6|725432.3|723432.3|725491.1|723979.6|724979.6|723420.1|27
1624024970000|2021-06-18 14:02:50|725429.7|723429.7|725362|723362|725433.8|723869.8|724835.1|723345.9|29
1624024980000|2021-06-18 14:03:00|725402.7|723402.7|725440.1|723440.1|725460.2|723460.2|725368.8|723368.8|28
1624024990000|2021-06-18 14:03:10|725436.1|723436.1|725430.7|723430.7|725437.5|723437.5|725397|723397|28
1624025000000|2021-06-18 14:03:20|725420|723420|725069.5|724069.5|725595.2|724069.5|725044.6|723397.1|29
1624025010000|2021-06-18 14:03:30|725065|724065|725060.8|724060.8|725575.4|724074.5|725049.4|723535|27
1624025020000|2021-06-18 14:03:40|725053.5|724053.5|725045.1|724045.1|725571.2|724130.1|725045.1|723548|24
1624025030000|2021-06-18 14:03:50|725538.8|723538.8|725595.3|723595.3|725650.6|724153.5|725056.5|723535|28
1624025040000|2021-06-18 14:04:00|725110.7|724110.7|725626.2|723626.2|725626.2|724148.9|725087|723594|27
1624025050000|2021-06-18 14:04:10|725131.7|724131.7|725729.1|723729.1|725737.5|724233.1|725131.7|723612.5|26
1624025060000|2021-06-18 14:04:20|725730.5|723730.5|725831.4|723831.4|725841.4|724314.2|725254|723726.9|29
1624025070000|2021-06-18 14:04:30|725832.7|723832.7|725012.1|724012.1|725832.7|724151.2|724987.9|723501.2|28
1624025080000|2021-06-18 14:04:40|725016.9|724016.9|724898.9|723898.9|725494.5|724043.8|724898.9|723387.5|29
1624025090000|2021-06-18 14:04:50|724882.7|723882.7|725548.9|723548.9|725548.9|723926.7|724875.8|723320.8|28
1624025100000|2021-06-18 14:05:00|725564.2|723564.2|724888.2|723888.2|725564.2|723954.4|724888.2|723405.1|29
1624025110000|2021-06-18 14:05:10|725311.3|723311.3|725124.9|723124.9|725313.4|723770.3|724721.5|723113.1|29
1624025120000|2021-06-18 14:05:20|725135.2|723135.2|724632|723632|725222|723705.6|724632|723135.2|28
1624025130000|2021-06-18 14:05:30|724633.2|723633.2|725086.2|723086.2|725159|723651.3|724608.8|723084.5|28
1624025140000|2021-06-18 14:05:40|725112.3|723112.3|725029.2|723029.2|725143.8|723640.1|724531.5|723005.5|28
1624025150000|2021-06-18 14:05:50|725023.6|723023.6|724489.5|723489.5|725081.1|723547.6|724466.7|723023.6|29
1624025160000|2021-06-18 14:06:00|724477.7|723477.7|724424.9|723424.9|724990.7|723506.7|724424.7|722962.5|28
1624025170000|2021-06-18 14:06:10|724424|723424|724898|722898|724933|723424.8|724369.6|722875.8|29
1624025180000|2021-06-18 14:06:20|724915.5|722915.5|724892.2|722892.2|724929.6|723373.2|724368.5|722876.5|28
1624025190000|2021-06-18 14:06:30|724888.1|722888.1|724844.1|722844.1|724888.1|722888.1|724761.1|722761.1|28
1624025200000|2021-06-18 14:06:40|724838.4|722838.4|724778.6|722778.6|724852.1|722852.1|724778.6|722778.6|29
1624025210000|2021-06-18 14:06:50|724769.5|722769.5|724940.1|722940.1|724940.1|722940.1|724751.6|722751.6|28
1624025220000|2021-06-18 14:07:00|724921.3|722921.3|724987.4|722987.4|725036.6|723036.6|724916.6|722916.6|29
1624025230000|2021-06-18 14:07:10|725015.5|723015.5|725003.3|723003.3|725081|723571.7|724537|722989.9|28
1624025240000|2021-06-18 14:07:20|725023.6|723023.6|725046.9|723046.9|725046.9|723487.6|724487.5|722945.8|29
1624025250000|2021-06-18 14:07:30|725029|723029|724478.9|723478.9|725052.9|723533.3|724473.8|722973.1|26
1624025260000|2021-06-18 14:07:40|724989.7|722989.7|724504|723504|724989.7|723504.3|724457.4|722953|27
1624025270000|2021-06-18 14:07:50|724504.3|723504.3|725107.5|723107.5|725117.4|723592.1|724480|723047.5|29
1624025280000|2021-06-18 14:08:00|725099.9|723099.9|725155.6|723155.6|725173.5|723669.8|724629.7|723099.9|26
1624025290000|2021-06-18 14:08:10|725159.4|723159.4|724681.5|723681.5|725173.4|723681.5|724634.8|723141.5|26
1624025300000|2021-06-18 14:08:20|724712.7|723712.7|725230.5|723230.5|725253.5|723717.1|724694.8|723230.5|24
1624025310000|2021-06-18 14:08:30|725234.7|723234.7|724838.1|723838.1|725323.6|723838.1|724708.2|723209.2|27
1624025320000|2021-06-18 14:08:40|724840.2|723840.2|725328.2|723328.2|725335.7|723840.2|724809.4|723292.3|28
1624025330000|2021-06-18 14:08:50|725333.5|723333.5|725259.4|723259.4|725335.8|723834.6|724757.8|723259.4|28
1624025340000|2021-06-18 14:09:00|725266.6|723266.6|725268.3|723268.3|725309.7|723792|724758.4|723266.6|28
1624025350000|2021-06-18 14:09:10|724769.3|723769.3|725250.8|723250.8|725275.8|723769.3|724729.8|723244.1|25
1624025360000|2021-06-18 14:09:20|725251.1|723251.1|725229.6|723229.6|725251.1|723749|724644.7|723142.2|27
1624025370000|2021-06-18 14:09:30|724750.4|723750.4|725221|723221|725259.6|723757.6|724715.3|723197.1|29
1624025380000|2021-06-18 14:09:40|725222|723222|724735.3|723735.3|725232.5|723741.4|724724.1|723209.7|27
1624025390000|2021-06-18 14:09:50|724737|723737|725232.7|723232.7|725250.9|723737|724710.6|723202.8|27
1624025400000|2021-06-18 14:10:00|725221.7|723221.7|725299.9|723299.9|725360.9|723847.1|724748.3|723217|27
1624025410000|2021-06-18 14:10:10|725301|723301|725008.2|724008.2|725507.9|724008.2|724818.6|723301|29
1624025420000|2021-06-18 14:10:20|725001|724001|725501.4|723501.4|725501.4|724001|724988.5|723470|28
1624025430000|2021-06-18 14:10:30|725502.4|723502.4|725489.3|723489.3|725502.4|723998|724954.3|723455.7|27
1624025440000|2021-06-18 14:10:40|725498.5|723498.5|725455.3|723455.3|725499|723998.3|724983.6|723455.3|26
1624025450000|2021-06-18 14:10:50|725457.5|723457.5|725080.5|724080.5|725567.3|724080.5|725003.9|723457.5|26
1624025460000|2021-06-18 14:11:00|725577.3|723577.3|725528.3|723528.3|725605.1|724112|725050.2|723528.3|27
1624025470000|2021-06-18 14:11:10|725494.9|723494.9|725549.3|723549.3|725561.4|723561.4|725463.5|723463.5|27
1624025480000|2021-06-18 14:11:20|725551.6|723551.6|725412.5|723412.5|725551.6|724000.5|724983.5|723412.5|28
1624025490000|2021-06-18 14:11:30|725427.8|723427.8|725130.9|724130.9|725609.6|724133.5|725023.7|723417.2|27
1624025500000|2021-06-18 14:11:40|725120.5|724120.5|725560.1|723560.1|725579.3|724124|725047.8|723541.4|27
1624025510000|2021-06-18 14:11:50|725089.1|724089.1|725113.6|724113.6|725624.3|724123.7|725089.1|723590.5|23
1624025520000|2021-06-18 14:12:00|725111|724111|725548.4|723548.4|725607.7|724117.2|725084.7|723528.4|28
1624025530000|2021-06-18 14:12:10|725508.8|723508.8|725485.2|723485.2|725535.1|723985.9|724985.9|723436.5|29
1624025540000|2021-06-18 14:12:20|725500.5|723500.5|724899.9|723899.9|725500.5|724023.4|724886.6|723380.2|24
1624025550000|2021-06-18 14:12:30|725392.9|723392.9|724777.8|723777.8|725395|723828.4|724759.1|723271.3|28
1624025560000|2021-06-18 14:12:40|724777.6|723777.6|724745|723745|725307.2|723804.5|724726.1|723248.1|29
1624025570000|2021-06-18 14:12:50|724734.5|723734.5|724718.7|723718.7|725296.8|723781|724717.6|723250.5|27
1624025580000|2021-06-18 14:13:00|724717.7|723717.7|724708.9|723708.9|725246.5|723772.5|724708.7|723246.5|29
1624025590000|2021-06-18 14:13:10|724706.7|723706.7|724729.1|723729.1|724747.6|723747.6|724705.3|723705.3|27
1624025600000|2021-06-18 14:13:20|724737.1|723737.1|724653.4|723653.4|725153.2|723737.2|724631|723149.8|28
1624025610000|2021-06-18 14:13:30|724650.8|723650.8|725241.7|723241.7|725241.7|723698.8|724639.8|723143.7|27
1624025620000|2021-06-18 14:13:40|725227.3|723227.3|725247.8|723247.8|725248|723721.1|724694.9|723161.3|28
1624025630000|2021-06-18 14:13:50|725283|723283|725280.6|723280.6|725295.6|723772.3|724718.7|723217.6|29
1624025640000|2021-06-18 14:14:00|724744.9|723744.9|725215|723215|725285.6|723744.9|724744.9|723209|28
1624025650000|2021-06-18 14:14:10|725185.2|723185.2|724578.3|723578.3|725205.9|723578.3|724563|723077.2|27
1624025660000|2021-06-18 14:14:20|724586.4|723586.4|724569.3|723569.3|725079.3|723586.4|724556|723048.7|27
1624025670000|2021-06-18 14:14:30|724574.9|723574.9|725089.3|723089.3|725154|723575.4|724574.9|723089.3|29
1624025680000|2021-06-18 14:14:40|725082|723082|725090.5|723090.5|725104.1|723104.1|725068.1|723068.1|28
1624025690000|2021-06-18 14:14:50|725095.8|723095.8|725102.3|723102.3|725152.7|723152.7|725082.5|723082.5|28
1624025700000|2021-06-18 14:15:00|725103.9|723103.9|725172.1|723172.1|725211.4|723211.4|725103.9|723103.9|29
1624025710000|2021-06-18 14:15:10|725153.9|723153.9|725281|723281|725290.3|723290.3|725139.3|723139.3|28
1624025720000|2021-06-18 14:15:20|725279.3|723279.3|725257.2|723257.2|725284.8|723776.5|724740.1|723243.2|27
1624025730000|2021-06-18 14:15:30|725259.7|723259.7|725309.4|723309.4|725315.4|723819.8|724750.4|723250.6|28
1624025740000|2021-06-18 14:15:40|725297.7|723297.7|724771|723771|725297.7|723797.7|724771|723279.2|29
1624025750000|2021-06-18 14:15:50|724774.2|723774.2|724775.6|723775.6|724826.6|723826.6|724747.4|723747.4|28
1624025760000|2021-06-18 14:16:00|724769.3|723769.3|724844.9|723844.9|725321.5|723844.9|724749.5|723264|29
1624025770000|2021-06-18 14:16:10|724841.1|723841.1|724838.5|723838.5|724854.8|723854.8|724834.2|723834.2|27
1624025780000|2021-06-18 14:16:20|724816.3|723816.3|725321|723321|725321|723842.7|724808.3|723311.8|27
1624025790000|2021-06-18 14:16:30|725313.5|723313.5|724783.5|723783.5|725318.9|723829|724775.9|723313.5|28
1624025800000|2021-06-18 14:16:40|724784.7|723784.7|724763.5|723763.5|725283.5|723789.5|724750.5|723283.5|27
1624025810000|2021-06-18 14:16:50|724764.4|723764.4|724755.5|723755.5|724765.2|723765.2|724720.3|723720.3|29
1624025820000|2021-06-18 14:17:00|724745.8|723745.8|724815.9|723815.9|725259.6|723815.9|724717.8|723243.6|28
1624025830000|2021-06-18 14:17:10|724811.5|723811.5|725330.4|723330.4|725351.4|723848.7|724811.5|723330.4|29
1624025840000|2021-06-18 14:17:20|724816.1|723816.1|724860.5|723860.5|725331.4|723876.2|724816.1|723316|29
1624025850000|2021-06-18 14:17:30|724863.5|723863.5|725455.8|723455.8|725455.8|723953.3|724850.2|723451.3|27
1624025860000|2021-06-18 14:17:40|725453.4|723453.4|724949|723949|725457.6|723950.6|724940.8|723453.3|21
1624025870000|2021-06-18 14:17:50|724949.5|723949.5|725404.9|723404.9|725407.9|723958.1|724885.5|723400.6|28
1624025880000|2021-06-18 14:18:00|725402.9|723402.9|724924.6|723924.6|725407.7|723924.6|724885|723393.3|28
1624025890000|2021-06-18 14:18:10|725429.2|723429.2|724975.5|723975.5|725429.2|723991.4|724918.6|723429.2|29
1624025900000|2021-06-18 14:18:20|724966.4|723966.4|725398|723398|725431.7|723980|724911.5|723390.7|29
1624025910000|2021-06-18 14:18:30|725393.6|723393.6|724890.6|723890.6|725405.6|723898.1|724884.9|723386.5|26
1624025920000|2021-06-18 14:18:40|724890.7|723890.7|724817.7|723817.7|725348.2|723890.7|724807.3|723340.4|27
1624025930000|2021-06-18 14:18:50|724823.6|723823.6|724833.3|723833.3|724849.5|723849.5|724823.6|723823.6|24
1624025940000|2021-06-18 14:19:00|724834.5|723834.5|724936|723936|725407.6|723937.8|724834.5|723349.2|29
1624025950000|2021-06-18 14:19:10|724959.5|723959.5|724956.5|723956.5|724966.8|723966.8|724945.7|723945.7|28
1624025960000|2021-06-18 14:19:20|724956.1|723956.1|724968|723968|725439.3|723968|724919|723439.3|29
1624025970000|2021-06-18 14:19:30|724944.7|723944.7|724975.6|723975.6|724979.5|723979.5|724942.1|723942.1|26
1624025980000|2021-06-18 14:19:40|724978.8|723978.8|725005.3|724005.3|725008.1|724008.1|724965.5|723965.5|27
1624025990000|2021-06-18 14:19:50|724998.7|723998.7|724944|723944|725443.5|724011.8|724924.3|723438.5|29
1624026000000|2021-06-18 14:20:00|724958.5|723958.5|725096.4|724096.4|725096.4|724096.4|724955.7|723955.7|26
1624026010000|2021-06-18 14:20:10|725071.5|724071.5|725691.1|723691.1|725703.6|724188.8|725062|723655.4|29
1624026020000|2021-06-18 14:20:20|725685.9|723685.9|725663.3|723663.3|725701.4|724195.3|725143.5|723663.3|27
1624026030000|2021-06-18 14:20:30|725143.9|724143.9|725148.6|724148.6|725164.4|724164.4|725130.1|724130.1|28
1624026040000|2021-06-18 14:20:40|725159.9|724159.9|725698.7|723698.7|725708|724180.3|725122.5|723697.5|25
1624026050000|2021-06-18 14:20:50|725195.8|724195.8|725232.3|724232.3|725729.5|724239.6|725177.5|723674.8|28
1624026060000|2021-06-18 14:21:00|725228.2|724228.2|725152.2|724152.2|725724.2|724228.3|725152.2|723685.4|27
1624026070000|2021-06-18 14:21:10|725664.5|723664.5|725083.9|724083.9|725707.7|724121|725082.5|723585.5|28
1624026080000|2021-06-18 14:21:20|725091.7|724091.7|725590.9|723590.9|725617.2|724110|725084.7|723585.5|28
1624026090000|2021-06-18 14:21:30|725591.6|723591.6|725501.8|723501.8|725606.5|723606.5|725493.1|723493.1|28
1624026100000|2021-06-18 14:21:40|725511.9|723511.9|725590.1|723590.1|725667.7|723667.7|725511.9|723511.9|28
1624026110000|2021-06-18 14:21:50|725590.2|723590.2|725646.1|723646.1|725657.6|723657.6|725590.2|723590.2|28
1624026120000|2021-06-18 14:22:00|725646.5|723646.5|725664.1|723664.1|725675.4|723675.4|725565.1|723565.1|29
1624026130000|2021-06-18 14:22:10|725658.2|723658.2|725724.4|723724.4|725724.4|724183.5|725173.9|723650|29
1624026140000|2021-06-18 14:22:20|725720|723720|725740.4|723740.4|725762.2|723762.2|725717.4|723717.4|28
1624026150000|2021-06-18 14:22:30|725735.3|723735.3|725815.7|723815.7|725845.9|723845.9|725725.2|723725.2|28
1624026160000|2021-06-18 14:22:40|725816.5|723816.5|725831.5|723831.5|725853.3|723853.3|725802.6|723802.6|28
1624026170000|2021-06-18 14:22:50|725831|723831|725864.5|723864.5|725907.6|724405.4|725405.4|723811.8|29
1624026180000|2021-06-18 14:23:00|725872.6|723872.6|725860.8|723860.8|725881|723881|725855.2|723855.2|27
1624026190000|2021-06-18 14:23:10|725862|723862|726067.9|724067.9|726091.1|724529.4|725398.4|723862|29
1624026200000|2021-06-18 14:23:20|726087.7|724087.7|726058.2|724058.2|726094.6|724094.6|726028.2|724028.2|29
1624026210000|2021-06-18 14:23:30|726063.5|724063.5|726010.8|724010.8|726086.2|724086.2|726007.8|724007.8|27
1624026220000|2021-06-18 14:23:40|726080.4|724080.4|725875.4|723875.4|726080.4|724590.2|725378.3|723875.4|28
1624026230000|2021-06-18 14:23:50|725877.5|723877.5|725855.5|723855.5|725880|724375.5|725364.1|723839.3|27
1624026240000|2021-06-18 14:24:00|725864.1|723864.1|725798.1|723798.1|725908.7|723908.7|725764.6|723764.6|29
1624026250000|2021-06-18 14:24:10|725798.4|723798.4|725754.1|723754.1|725810.4|723810.4|725754.1|723754.1|28
1624026260000|2021-06-18 14:24:20|725748.9|723748.9|725853.4|723853.4|725853.4|723853.4|725730.8|723730.8|27
1624026270000|2021-06-18 14:24:30|725852.5|723852.5|725902.7|723902.7|725906.6|723906.6|725841.2|723841.2|27
1624026280000|2021-06-18 14:24:40|725900.4|723900.4|725941|723941|725974.4|724470.8|725463.8|723900.4|28
1624026290000|2021-06-18 14:24:50|725927.1|723927.1|725954.3|723954.3|725954.3|723954.3|725921.7|723921.7|26
1624026300000|2021-06-18 14:25:00|725953.9|723953.9|725968.5|723968.5|726002.3|724517.8|725477.8|723953.9|28
1624026310000|2021-06-18 14:25:10|725972.8|723972.8|725990.2|723990.2|725998.6|723998.6|725951.4|723951.4|29
1624026320000|2021-06-18 14:25:20|725993.2|723993.2|725531.3|724531.3|726035.5|724535.2|725529.8|723990.8|28
1624026330000|2021-06-18 14:25:30|726010.7|724010.7|726022.1|724022.1|726022.1|724533.9|725508|723999.1|29
1624026340000|2021-06-18 14:25:40|725528.7|724528.7|725515.2|724515.2|725536.7|724536.7|725509.7|724509.7|26
1624026350000|2021-06-18 14:25:50|725516.8|724516.8|726125.3|724125.3|726125.3|724556.5|725508.5|724106.9|29
1624026360000|2021-06-18 14:26:00|725626.3|724626.3|725547.2|724547.2|726123.5|724626.3|725544.6|724039.7|27
1624026370000|2021-06-18 14:26:10|725542.6|724542.6|726024.5|724024.5|726037.4|724549.7|725521.1|724024.5|27
1624026380000|2021-06-18 14:26:20|726015.7|724015.7|725998|723998|726041.8|724572.2|725508.5|723986.5|26
1624026390000|2021-06-18 14:26:30|726002.1|724002.1|725971.6|723971.6|726002.1|724482.7|725472|723971.6|25
1624026400000|2021-06-18 14:26:40|725972.8|723972.8|725976.8|723976.8|726001.8|724001.8|725970.4|723970.4|27
1624026410000|2021-06-18 14:26:50|725977.9|723977.9|725479.2|724479.2|726013.6|724493.7|725464.5|723974|26
1624026420000|2021-06-18 14:27:00|725477.5|724477.5|725476.4|724476.4|725991.3|724488.7|725461|723970.6|26
1624026430000|2021-06-18 14:27:10|725963.8|723963.8|725949.9|723949.9|725972.7|723972.7|725931.6|723931.6|28
1624026440000|2021-06-18 14:27:20|725948.6|723948.6|726007|724007|726007.5|724007.5|725945.9|723945.9|29
1624026450000|2021-06-18 14:27:30|726006.5|724006.5|725511.1|724511.1|726014.2|724525.6|725511.1|723981.4|26
1624026460000|2021-06-18 14:27:40|725506.5|724506.5|725504.9|724504.9|725521.6|724521.6|725486.5|724486.5|23
1624026470000|2021-06-18 14:27:50|725508.6|724508.6|726091.9|724091.9|726135.6|724653.9|725508.6|724077.2|25
1624026480000|2021-06-18 14:28:00|726097.9|724097.9|726190.8|724190.8|726192.3|724610|725570.7|724060|27
1624026490000|2021-06-18 14:28:10|726174.5|724174.5|726147.9|724147.9|726241.4|724702.8|725699.9|724147.9|27
1624026500000|2021-06-18 14:28:20|726149.7|724149.7|725555.1|724555.1|726149.7|724555.1|725530.5|724022.5|25
1624026510000|2021-06-18 14:28:30|725554.9|724554.9|726010.8|724010.8|726010.8|724557.8|725548.6|723959.7|28
1624026520000|2021-06-18 14:28:40|725997.2|723997.2|725934|723934|726001.9|724001.9|725934|723934|28
1624026530000|2021-06-18 14:28:50|725929.1|723929.1|725886|723886|725949.2|723949.2|725852.6|723852.6|27
1624026540000|2021-06-18 14:29:00|725898|723898|725924.2|723924.2|725959.8|723959.8|725868.1|723868.1|27
1624026550000|2021-06-18 14:29:10|725896.5|723896.5|725790|723790|725896.5|724338.7|725338.7|723787.5|26
1624026560000|2021-06-18 14:29:20|725782.9|723782.9|725759.9|723759.9|725792.3|723792.3|725724.2|723724.2|28
1624026570000|2021-06-18 14:29:30|725814.5|723814.5|726086|724086|726096.4|724289.1|725289.1|723691.9|29
1624026580000|2021-06-18 14:29:40|726072.5|724072.5|725954.6|723954.6|726108.9|724108.9|725935.2|723935.2|28
1624026590000|2021-06-18 14:29:50|725958.1|723958.1|725867.7|723867.7|725961.8|723961.8|725848.6|723848.6|28
1624026600000|2021-06-18 14:30:00|725895.2|723895.2|726064.1|724064.1|726066.5|724066.5|725872.5|723872.5|24
1624026610000|2021-06-18 14:30:10|726073.4|724073.4|726205.8|724205.8|726227.8|724227.8|726073.4|724073.4|27
1624026620000|2021-06-18 14:30:20|726209.7|724209.7|726212.2|724212.2|726225.6|724638.6|725601.7|724155.8|28
1624026630000|2021-06-18 14:30:30|726213.5|724213.5|726184.2|724184.2|726217.3|724217.3|726158|724158|29
1624026640000|2021-06-18 14:30:40|726183.8|724183.8|726211|724211|726216.8|724216.8|726135.5|724135.5|27
1624026650000|2021-06-18 14:30:50|726201.8|724201.8|726204|724204|726234.6|724234.6|726189.7|724189.7|27
1624026660000|2021-06-18 14:31:00|725715.2|724715.2|726214.7|724214.7|726240.3|724727.1|725708.8|724188.9|29
1624026670000|2021-06-18 14:31:10|726212.8|724212.8|725721.6|724721.6|726222.4|724721.6|725699.4|724200.5|25
1624026680000|2021-06-18 14:31:20|725721.5|724721.5|725597.3|724597.3|726244.4|724740.2|725597.3|724143.6|28
1624026690000|2021-06-18 14:31:30|726102.7|724102.7|725930.4|724930.4|726459.8|724965.3|725819.2|724101|28
1624026700000|2021-06-18 14:31:40|725926.9|724926.9|725908.2|724908.2|726429.9|724930.2|725881|724388.3|29
1624026710000|2021-06-18 14:31:50|725904.6|724904.6|726329.7|724329.7|726413.5|724937.4|725882.3|724328.6|28
1624026720000|2021-06-18 14:32:00|726345.4|724345.4|726420.2|724420.2|726453.3|724959.9|725869.8|724316.9|29
1624026730000|2021-06-18 14:32:10|726360.2|724360.2|725875.4|724875.4|726411.7|724883.9|725849.7|724360.2|29
1624026740000|2021-06-18 14:32:20|725868.8|724868.8|726347.7|724347.7|726408.8|724891|725840.8|724347.7|28
1624026750000|2021-06-18 14:32:30|725836.7|724836.7|726294.9|724294.9|726320.4|724876.8|725811.8|724294.9|28
1624026760000|2021-06-18 14:32:40|726348.7|724348.7|725972|724972|726442.1|724984.5|725955|724341.7|26
1624026770000|2021-06-18 14:32:50|725972.1|724972.1|726303.5|724303.5|726372.9|724972.1|725889|724289.8|24
1624026780000|2021-06-18 14:33:00|725832.2|724832.2|726330.9|724330.9|726384.8|724854.1|725831.9|724319|27
1624026790000|2021-06-18 14:33:10|726341.2|724341.2|726260.2|724260.2|726341.2|724820.1|725762.6|724260.2|28
1624026800000|2021-06-18 14:33:20|726258.8|724258.8|726235.9|724235.9|726291.2|724733|725733|724230.1|26
1624026810000|2021-06-18 14:33:30|726226.8|724226.8|726216.3|724216.3|726228.1|724228.1|726165|724165|25
1624026820000|2021-06-18 14:33:40|726174.2|724174.2|726306.8|724306.8|726355|724355|726174.2|724174.2|28
1624026830000|2021-06-18 14:33:50|726311.2|724311.2|726296.2|724296.2|726315.2|724315.2|726284.2|724284.2|26
1624026840000|2021-06-18 14:34:00|726298.8|724298.8|726286.3|724286.3|726312.1|724312.1|726256.9|724256.9|27
1624026850000|2021-06-18 14:34:10|726279.4|724279.4|726227.1|724227.1|726294.9|724294.9|726227.1|724227.1|29
1624026860000|2021-06-18 14:34:20|726224.3|724224.3|726250.4|724250.4|726254.8|724254.8|726206.2|724206.2|28
1624026870000|2021-06-18 14:34:30|726229.1|724229.1|726118.6|724118.6|726229.1|724229.1|726100.9|724100.9|29
1624026880000|2021-06-18 14:34:40|726125.5|724125.5|726097.7|724097.7|726125.5|724125.5|726076.6|724076.6|26
1624026890000|2021-06-18 14:34:50|726099.6|724099.6|725475.3|724475.3|726099.6|724564.4|725474.3|723979|27
1624026900000|2021-06-18 14:35:00|725476.6|724476.6|725943|723943|725966|724484.4|725465.4|723933.2|26
1624026910000|2021-06-18 14:35:10|725419.9|724419.9|725773.3|723773.3|725913.2|724419.9|725419.9|723773.3|26
1624026920000|2021-06-18 14:35:20|725275.5|724275.5|725691.4|723691.4|725803.3|724275.5|725271.8|723676.4|28
1624026930000|2021-06-18 14:35:30|725672.7|723672.7|725653.9|723653.9|725697.9|723697.9|725653.9|723653.9|27
1624026940000|2021-06-18 14:35:40|725148.6|724148.6|725066.7|724066.7|725681.4|724163.5|725061.8|723559.5|26
1624026950000|2021-06-18 14:35:50|725055.9|724055.9|725041.4|724041.4|725557.4|724071|725022.4|723529.5|28
1624026960000|2021-06-18 14:36:00|725050.2|724050.2|725632.2|723632.2|725640.5|724135.3|725037.2|723536.7|27
1624026970000|2021-06-18 14:36:10|725632.3|723632.3|725553.6|723553.6|725685.9|724193|725071.3|723551.3|29
1624026980000|2021-06-18 14:36:20|725557.1|723557.1|725545.5|723545.5|725557.1|724060.5|725028.1|723529.4|26
1624026990000|2021-06-18 14:36:30|725547.2|723547.2|725476.1|723476.1|725547.2|723964.6|724964.6|723475|26
1624027000000|2021-06-18 14:36:40|725475|723475|725481.6|723481.6|725513.1|723513.1|725473.3|723473.3|25
1624027010000|2021-06-18 14:36:50|725482.2|723482.2|724972.9|723972.9|725489.2|723984.7|724970|723469.3|25
1624027020000|2021-06-18 14:37:00|724969.9|723969.9|725408.5|723408.5|725491.5|723983.8|724930.9|723403.1|26
1624027030000|2021-06-18 14:37:10|725421.7|723421.7|725420.5|723420.5|725452.4|723906.8|724906.8|723413|27
1624027040000|2021-06-18 14:37:20|725422.5|723422.5|725528.8|723528.8|725538.7|724025|724996.1|723422.5|27
1624027050000|2021-06-18 14:37:30|725527.2|723527.2|725445|723445|725531.3|724025.7|725020.2|723445|25
1624027060000|2021-06-18 14:37:40|725449.5|723449.5|725488.8|723488.8|725512.5|723916|724911.3|723426.3|28
1624027070000|2021-06-18 14:37:50|725024.1|724024.1|725544.4|723544.4|725574.4|724113.7|725015.5|723516.3|28
1624027080000|2021-06-18 14:38:00|725554|723554|725582.3|723582.3|725584|724095.9|725074.5|723546|26
1624027090000|2021-06-18 14:38:10|725584.3|723584.3|725184.8|724184.8|725694.8|724198.3|725075.7|723574.7|29
1624027100000|2021-06-18 14:38:20|725184.9|724184.9|725833.3|723833.3|725833.3|724320.7|725179.2|723677.9|26
1624027110000|2021-06-18 14:38:30|725824.7|723824.7|725741.2|723741.2|725870.1|724305.5|725274.4|723741.2|28
1624027120000|2021-06-18 14:38:40|725740.4|723740.4|725597.4|723597.4|725771.6|723771.6|725594.8|723594.8|27
1624027130000|2021-06-18 14:38:50|725598.5|723598.5|725506.8|723506.8|725600.8|724115|725025.5|723505.5|26
1624027140000|2021-06-18 14:39:00|725504.8|723504.8|725605.2|723605.2|725614.1|724043.8|725030.7|723504.8|28
1624027150000|2021-06-18 14:39:10|725598.5|723598.5|725554.4|723554.4|725615.7|724061.8|725058.8|723544.8|26
1624027160000|2021-06-18 14:39:20|725558.2|723558.2|725557.5|723557.5|725571.6|724037.4|725034.7|723534|28
1624027170000|2021-06-18 14:39:30|725552|723552|725518.1|723518.1|725563.5|724016.4|725016.4|723517.2|26
1624027180000|2021-06-18 14:39:40|725520.6|723520.6|725513.5|723513.5|725524.9|723978.4|724978.4|723449.9|27
1624027190000|2021-06-18 14:39:50|725510.1|723510.1|725416.9|723416.9|725510.1|723900.6|724900.6|723408.7|29
1624027200000|2021-06-18 14:40:00|725416.5|723416.5|725465.5|723465.5|725523.1|723926.2|724926.2|723416.5|28
1624027210000|2021-06-18 14:40:10|725455.5|723455.5|725462.7|723462.7|725479.3|723963|724951.8|723439.3|27
1624027220000|2021-06-18 14:40:20|725459.4|723459.4|725452.7|723452.7|725510.3|723510.3|725441.9|723441.9|28
1624027230000|2021-06-18 14:40:30|725448.5|723448.5|724930|723930|725496.8|723930|724930|723424.2|28
1624027240000|2021-06-18 14:40:40|724945.3|723945.3|724944.3|723944.3|725469.4|723959.3|724913.2|723416.1|26
1624027250000|2021-06-18 14:40:50|724924.4|723924.4|725345|723345|725455.8|723945.4|724832|723345|28
1624027260000|2021-06-18 14:41:00|725344|723344|724850.2|723850.2|725353.6|723857.1|724841.9|723341.6|28
1624027270000|2021-06-18 14:41:10|724840|723840|725271.6|723271.6|725341.8|723840|724769.3|723271.3|28
1624027280000|2021-06-18 14:41:20|725271.1|723271.1|725258.3|723258.3|725271.1|723778.2|724769.9|723126.3|29
1624027290000|2021-06-18 14:41:30|725262.6|723262.6|725322.7|723322.7|725329.7|723835|724779.5|723245.6|27
1624027300000|2021-06-18 14:41:40|725323|723323|725283.2|723283.2|725333.8|723786.3|724786.3|723261.3|29
1624027310000|2021-06-18 14:41:50|725271.6|723271.6|725332.9|723332.9|725345.5|723345.5|725233.9|723233.9|28
1624027320000|2021-06-18 14:42:00|725332.8|723332.8|725237.1|723237.1|725339.8|723800.3|724800.3|723237.1|29
1624027330000|2021-06-18 14:42:10|725216.6|723216.6|725400.4|723400.4|725423.9|723789.3|724789.3|723185.3|29
1624027340000|2021-06-18 14:42:20|725404.2|723404.2|725356.4|723356.4|725440.7|723876.1|724876.1|723339|27
1624027350000|2021-06-18 14:42:30|725350.6|723350.6|724772.3|723772.3|725361.5|723802.9|724772.3|723271.4|29
1624027360000|2021-06-18 14:42:40|724785|723785|725374.4|723374.4|725374.4|723834.6|724770.5|723307.4|27
1624027370000|2021-06-18 14:42:50|725417.9|723417.9|725499.6|723499.6|725532.8|723532.8|725409.2|723409.2|28
1624027380000|2021-06-18 14:43:00|725508.7|723508.7|725544.8|723544.8|725574.6|724072.3|725057.3|723503.2|28
1624027390000|2021-06-18 14:43:10|725546|723546|725512.6|723512.6|725546.7|723546.7|725496.5|723496.5|29
1624027400000|2021-06-18 14:43:20|725521.3|723521.3|725478.2|723478.2|725542.9|723542.9|725472|723472|27
1624027410000|2021-06-18 14:43:30|724971.9|723971.9|725548.7|723548.7|725558.4|723973.3|724971.5|723532.5|26
1624027420000|2021-06-18 14:43:40|725544|723544|725389.6|723389.6|725545.9|723980.1|724980.1|723319.9|29
1624027430000|2021-06-18 14:43:50|725413|723413|725454.4|723454.4|725469.2|723469.2|725413|723413|27
1624027440000|2021-06-18 14:44:00|725457.8|723457.8|725755.6|723755.6|725765.5|723765.5|725400.4|723400.4|29
1624027450000|2021-06-18 14:44:10|725742|723742|725688.5|723688.5|725742|723742|725651.6|723651.6|28
1624027460000|2021-06-18 14:44:20|725687.1|723687.1|725720.1|723720.1|725753.9|724205.5|725205.5|723662.7|29
1624027470000|2021-06-18 14:44:30|725667.6|723667.6|725639.2|723639.2|725696.7|724194.9|725194.9|723631.6|29
1624027480000|2021-06-18 14:44:40|725643.8|723643.8|725658.3|723658.3|725699.3|724199.6|725171.9|723643.8|27
1624027490000|2021-06-18 14:44:50|725649.9|723649.9|725657.1|723657.1|725681.2|723681.2|725634.5|723634.5|28
1624027500000|2021-06-18 14:45:00|725654.1|723654.1|725656.9|723656.9|725684.2|723684.2|725646.8|723646.8|28
1624027510000|2021-06-18 14:45:10|725621.3|723621.3|725626|723626|725644.5|723644.5|725614|723614|27
1624027520000|2021-06-18 14:45:20|725651.9|723651.9|725674.9|723674.9|725690.8|723690.8|725636.4|723636.4|28
1624027530000|2021-06-18 14:45:30|725666.5|723666.5|725671.9|723671.9|725683.7|723683.7|725633.3|723633.3|27
1624027540000|2021-06-18 14:45:40|725679.8|723679.8|725182.1|724182.1|725699.6|724190.9|725175.6|723642|27
1624027550000|2021-06-18 14:45:50|725675.7|723675.7|725753.2|723753.2|725759.5|724197.6|725192.1|723671.6|29
1624027560000|2021-06-18 14:46:00|725759.1|723759.1|725742.6|723742.6|725801.5|723801.5|725718.6|723718.6|28
1624027570000|2021-06-18 14:46:10|725750.7|723750.7|725739.5|723739.5|725750.7|723750.7|725714.9|723714.9|29
1624027580000|2021-06-18 14:46:20|725741.5|723741.5|725322.3|724322.3|725814.1|724322.3|725255.9|723703.5|28
1624027590000|2021-06-18 14:46:30|725920|723920|725500.2|724500.2|725996.8|724500.2|725463.7|723920|27
1624027600000|2021-06-18 14:46:40|725989.4|723989.4|725997.7|723997.7|726026.5|724517.7|725501.8|723960|29
1624027610000|2021-06-18 14:46:50|726007.2|724007.2|726021.8|724021.8|726021.8|724021.8|725941.2|723941.2|28
1624027620000|2021-06-18 14:47:00|726029.9|724029.9|726054|724054|726054.3|724560.5|725530.9|723999.8|29
1624027630000|2021-06-18 14:47:10|726049.5|724049.5|725467.3|724467.3|726049.5|724552.1|725467.3|724049|27
1624027640000|2021-06-18 14:47:20|725469.8|724469.8|725853.4|723853.4|725975|724475.8|725466.6|723844.5|26
1624027650000|2021-06-18 14:47:30|725849.2|723849.2|725926.5|723926.5|725926.5|724430.3|725356.4|723849.2|27
1624027660000|2021-06-18 14:47:40|725918.6|723918.6|725985.2|723985.2|725995.1|723995.1|725904.5|723904.5|24
1624027670000|2021-06-18 14:47:50|725982.6|723982.6|725440.7|724440.7|726055.7|724522.4|725440.7|723957.4|29
1624027680000|2021-06-18 14:48:00|725926.7|723926.7|725887.1|723887.1|725926.7|724425.3|725425.3|723852.5|28
1624027690000|2021-06-18 14:48:10|725886.9|723886.9|725900.1|723900.1|725923.8|723923.8|725883.8|723883.8|26
1624027700000|2021-06-18 14:48:20|725903.3|723903.3|725848.7|723848.7|725907|723907|725824.3|723824.3|27
1624027710000|2021-06-18 14:48:30|725848.1|723848.1|725974.1|723974.1|725975.2|723975.2|725821|723821|28
1624027720000|2021-06-18 14:48:40|725974.2|723974.2|725970|723970|725988.1|723988.1|725944.7|723944.7|26
1624027730000|2021-06-18 14:48:50|725970.2|723970.2|725994.7|723994.7|725997.6|723997.6|725956.8|723956.8|27
1624027740000|2021-06-18 14:49:00|725994.5|723994.5|725996|723996|726012.5|724518.7|725503.6|723994.4|28
1624027750000|2021-06-18 14:49:10|725446|724446|725951.2|723951.2|725977.8|724450.6|725446|723911.1|27
1624027760000|2021-06-18 14:49:20|725949.6|723949.6|725949.7|723949.7|725991|723991|725933.3|723933.3|28
1624027770000|2021-06-18 14:49:30|725951.1|723951.1|725960.8|723960.8|725967|723967|725916.5|723916.5|25
1624027780000|2021-06-18 14:49:40|725960.2|723960.2|725912.4|723912.4|725987.6|723987.6|725912.4|723912.4|27
1624027790000|2021-06-18 14:49:50|725901.6|723901.6|725875|723875|725906|724364.3|725311.3|723831.3|28
1624027800000|2021-06-18 14:50:00|725873.3|723873.3|725885.8|723885.8|725915.9|723915.9|725855.4|723855.4|28
1624027810000|2021-06-18 14:50:10|725899.2|723899.2|725903.5|723903.5|725914.8|723914.8|725885.8|723885.8|27
1624027820000|2021-06-18 14:50:20|725906.9|723906.9|725911|723911|725918.3|723918.3|725885.7|723885.7|27
1624027830000|2021-06-18 14:50:30|725914.2|723914.2|726009.5|724009.5|726016.9|724016.9|725911.3|723911.3|26
1624027840000|2021-06-18 14:50:40|726010.4|724010.4|726018.2|724018.2|726025.6|724025.6|726006.6|724006.6|25
1624027850000|2021-06-18 14:50:50|726015.6|724015.6|726020.5|724020.5|726039.9|724039.9|725995.9|723995.9|25
1624027860000|2021-06-18 14:51:00|726025.4|724025.4|726051|724051|726060.2|724060.2|726024.6|724024.6|27
1624027870000|2021-06-18 14:51:10|726053|724053|726121.4|724121.4|726151.5|724151.5|726045.7|724045.7|26
1624027880000|2021-06-18 14:51:20|726119.2|724119.2|725956.1|723956.1|726131.2|724491.6|725491.6|723917.7|27
1624027890000|2021-06-18 14:51:30|725952.5|723952.5|726206.4|724206.4|726220.2|724542.5|725542.5|723952.5|29
1624027900000|2021-06-18 14:51:40|726194.8|724194.8|726231.5|724231.5|726245.8|724245.8|726185.7|724185.7|25
1624027910000|2021-06-18 14:51:50|726231.1|724231.1|726246.7|724246.7|726259.8|724259.8|726231.1|724231.1|24
1624027920000|2021-06-18 14:52:00|725769.8|724769.8|726364.5|724364.5|726421.2|724801|725769.8|724308.2|28
1624027930000|2021-06-18 14:52:10|726360.5|724360.5|725798.2|724798.2|726360.5|724822|725798.2|724294.1|27
1624027940000|2021-06-18 14:52:20|726346.7|724346.7|725780.5|724780.5|726346.7|724829.9|725737.9|724284.2|28
1624027950000|2021-06-18 14:52:30|725779.2|724779.2|725738.2|724738.2|726259.4|724806.3|725695.4|724249.7|27
1624027960000|2021-06-18 14:52:40|725740.1|724740.1|725773.2|724773.2|726277|724823|725737.8|724277|29
1624027970000|2021-06-18 14:52:50|725775.2|724775.2|725721.1|724721.1|726274.3|724775.2|725709.1|724274.3|28
1624027980000|2021-06-18 14:53:00|725726.5|724726.5|725751.1|724751.1|726267.2|724757.8|725726.5|724262.7|28
1624027990000|2021-06-18 14:53:10|725750.1|724750.1|725745.8|724745.8|726255.9|724756.9|725733.2|724244.8|29
1624028000000|2021-06-18 14:53:20|725745|724745|725764.6|724764.6|725777.7|724777.7|725719|724719|22
1624028010000|2021-06-18 14:53:30|725778.5|724778.5|726233.8|724233.8|726233.8|724779.4|725703.6|724215.9|28
1624028020000|2021-06-18 14:53:40|726219.5|724219.5|725731.5|724731.5|726219.5|724733.4|725704.5|724219.5|26
1624028030000|2021-06-18 14:53:50|725729.5|724729.5|725756.1|724756.1|726240|724778.4|725724.3|724240|28
1624028040000|2021-06-18 14:54:00|725755.2|724755.2|725883|724883|726379.2|724883|725748.5|724352.2|29
1624028050000|2021-06-18 14:54:10|725885.8|724885.8|725920.4|724920.4|726445.1|724936.1|725884.6|724381.9|29
1624028060000|2021-06-18 14:54:20|725932.9|724932.9|725941|724941|726446.8|724951.8|725910.4|724399.3|28
1624028070000|2021-06-18 14:54:30|725934.7|724934.7|725944|724944|726477.7|724955|725934.7|724455|29
1624028080000|2021-06-18 14:54:40|726474.3|724474.3|725976.1|724976.1|726486.5|724986|725952.7|724474.3|28
1624028090000|2021-06-18 14:54:50|725966.8|724966.8|725968.4|724968.4|725999.6|724999.6|725966.8|724966.8|28
1624028100000|2021-06-18 14:55:00|725976.6|724976.6|725931.4|724931.4|726454.6|724976.6|725931|724402.1|26
1624028110000|2021-06-18 14:55:10|725927.5|724927.5|725866.8|724866.8|726449|724938.5|725845.9|724408.9|29
1624028120000|2021-06-18 14:55:20|725854.7|724854.7|725848|724848|725937.9|724937.9|725846.5|724846.5|29
1624028130000|2021-06-18 14:55:30|725850.7|724850.7|725840.4|724840.4|726335.7|724850.7|725808.7|724319.3|28
1624028140000|2021-06-18 14:55:40|725851|724851|725852.7|724852.7|726370.8|724886.4|725819.9|724370.8|27
1624028150000|2021-06-18 14:55:50|725852.6|724852.6|725830.4|724830.4|725852.6|724852.6|725817.3|724817.3|26
1624028160000|2021-06-18 14:56:00|725833|724833|726141.7|724141.7|726256.2|724833|725635.8|724141.7|29
1624028170000|2021-06-18 14:56:10|725634.3|724634.3|726213.8|724213.8|726242|724729.3|725569.5|724186.6|27
1624028180000|2021-06-18 14:56:20|726211.5|724211.5|726222.1|724222.1|726235.1|724718.5|725676.5|724179.2|28
1624028190000|2021-06-18 14:56:30|726226.7|724226.7|725697|724697|726253.9|724743.6|725697|724226.7|29
1624028200000|2021-06-18 14:56:40|726192.1|724192.1|725716|724716|726199.1|724716|725694.8|724188.2|25
1624028210000|2021-06-18 14:56:50|725706.5|724706.5|725768.9|724768.9|725769.7|724769.7|725696.4|724696.4|28
1624028220000|2021-06-18 14:57:00|725751.1|724751.1|725751.9|724751.9|725776.9|724776.9|725733.6|724733.6|28
1624028230000|2021-06-18 14:57:10|725745.3|724745.3|726425.5|724425.5|726431.3|724934.1|725745.3|724399.9|29
1624028240000|2021-06-18 14:57:20|726416.7|724416.7|726453.5|724453.5|726535.2|725057.1|725919.3|724416.7|28
1624028250000|2021-06-18 14:57:30|726463.1|724463.1|726526.3|724526.3|726538.5|725034.4|726003.8|724463.1|29
1624028260000|2021-06-18 14:57:40|726033.9|725033.9|726527.8|724527.8|726528.3|725033.9|726014.9|724516.9|29
1624028270000|2021-06-18 14:57:50|726522.4|724522.4|726524.7|724524.7|726536.5|725039.7|726032.9|724520|28
1624028280000|2021-06-18 14:58:00|726529.9|724529.9|726018.8|725018.8|726537.5|725046.2|726005.8|724529.9|28
1624028290000|2021-06-18 14:58:10|726017.3|725017.3|726006.6|725006.6|726529.8|725037.5|726006.5|724524.9|28
1624028300000|2021-06-18 14:58:20|726506.1|724506.1|726033.4|725033.4|726537.8|725057.6|726011.9|724506.1|27
1624028310000|2021-06-18 14:58:30|726036.2|725036.2|726043.2|725043.2|726536.9|725044.6|726034.6|724528|26
1624028320000|2021-06-18 14:58:40|726043.7|725043.7|726195|725195|726582.6|725206.5|726037.3|724567.5|28
1624028330000|2021-06-18 14:58:50|726175.5|725175.5|726131.9|725131.9|726654|725181.7|726127.2|724653.1|27
1624028340000|2021-06-18 14:59:00|726134.7|725134.7|726163.6|725163.6|726648.8|725172.2|726134.7|724639.4|29
1624028350000|2021-06-18 14:59:10|726162.3|725162.3|726695.6|724695.6|726695.6|725200|726151.3|724693.6|29
1624028360000|2021-06-18 14:59:20|726694.2|724694.2|726687.6|724687.6|726698.4|725221|726182.5|724678.5|27
1624028370000|2021-06-18 14:59:30|726679.2|724679.2|726227.4|725227.4|726722|725239|726176.9|724672.9|27
1624028380000|2021-06-18 14:59:40|726224.3|725224.3|726171.5|725171.5|726720.9|725230.5|726171.5|724707.3|28
1624028390000|2021-06-18 14:59:50|726181.2|725181.2|726200.5|725200.5|726227.4|725227.4|726181.2|725181.2|29
1624028400000|2021-06-18 15:00:00|726208.3|725208.3|726262.7|725262.7|726778.2|725280|726208.3|724737.6|28
1624028410000|2021-06-18 15:00:10|726256.1|725256.1|726711|724711|726718.7|725256.1|726169.2|724676.9|28
1624028420000|2021-06-18 15:00:20|726721|724721|726200.6|725200.6|726721|725251.3|726198.4|724708.1|28
1624028430000|2021-06-18 15:00:30|726706.4|724706.4|726199|725199|726720.8|725210.8|726189.5|724672|27
1624028440000|2021-06-18 15:00:40|726190.8|725190.8|726672.9|724672.9|726679.4|725229.5|726159.9|724661.5|29
1624028450000|2021-06-18 15:00:50|726686.9|724686.9|726708.4|724708.4|726713.1|725231.6|726183|724668.9|26
1624028460000|2021-06-18 15:01:00|726708.1|724708.1|726220.3|725220.3|726708.1|725220.3|726185.2|724680.8|29
1624028470000|2021-06-18 15:01:10|726218.7|725218.7|726202.8|725202.8|726711.6|725218.7|726200.7|724678.7|28
1624028480000|2021-06-18 15:01:20|726202.3|725202.3|726344.4|725344.4|726832.6|725365.6|726202.3|724716.6|29
1624028490000|2021-06-18 15:01:30|726340.6|725340.6|726833.8|724833.8|726833.8|725340.6|726247.3|724757.2|28
1624028500000|2021-06-18 15:01:40|726815.5|724815.5|726275.3|725275.3|726815.5|725319|726270.7|724785.9|28
1624028510000|2021-06-18 15:01:50|726276|725276|726809.9|724809.9|726823.8|725306.4|726276|724786.8|28
1624028520000|2021-06-18 15:02:00|726807.7|724807.7|726815.7|724815.7|726815.7|725319.8|726319.8|724776.2|28
1624028530000|2021-06-18 15:02:10|726813.4|724813.4|726839.7|724839.7|726865.6|725357.6|726307.1|724796.7|29
1624028540000|2021-06-18 15:02:20|726350.8|725350.8|726914.8|724914.8|726943.7|725441.3|726343|724840.1|28
1624028550000|2021-06-18 15:02:30|726919.6|724919.6|726890|724890|726924.4|725421.5|726388.9|724878.7|29
1624028560000|2021-06-18 15:02:40|726908.5|724908.5|726894.3|724894.3|726929.4|725442.5|726402.4|724891.9|25
1624028570000|2021-06-18 15:02:50|726894.6|724894.6|726887.2|724887.2|726901.3|724901.3|726874.4|724874.4|26
1624028580000|2021-06-18 15:03:00|726896.5|724896.5|726914.1|724914.1|726924.4|725432.1|726413.4|724884.2|28
1624028590000|2021-06-18 15:03:10|726913.5|724913.5|726392.5|725392.5|726927|725423.2|726392.5|724874.4|27
1624028600000|2021-06-18 15:03:20|726898.9|724898.9|726392.7|725392.7|726907.3|725466.4|726378.5|724889.9|28
1624028610000|2021-06-18 15:03:30|726393.2|725393.2|726509.5|725509.5|726936.1|725509.5|726393.2|724928.3|25
1624028620000|2021-06-18 15:03:40|726518|725518|726842|724842|726976|725518|726479.6|724842|29
1624028630000|2021-06-18 15:03:50|726849.1|724849.1|726879.1|724879.1|726887.7|725342.8|726307|724803.7|29
1624028640000|2021-06-18 15:04:00|726877.7|724877.7|726298|725298|726877.7|725367.3|726298|724733.1|27
1624028650000|2021-06-18 15:04:10|726306.5|725306.5|726717|724717|726826.3|725316|726306.5|724705.4|29
1624028660000|2021-06-18 15:04:20|726709.2|724709.2|726744.7|724744.7|726760.4|725243.6|726243.6|724709.2|28
1624028670000|2021-06-18 15:04:30|726760.6|724760.6|726758.1|724758.1|726762.6|724762.6|726743.8|724743.8|29
1624028680000|2021-06-18 15:04:40|726754.3|724754.3|726757.3|724757.3|726770.4|724770.4|726727.7|724727.7|27
1624028690000|2021-06-18 15:04:50|726760.9|724760.9|726310.5|725310.5|726815.8|725310.7|726310.5|724753.4|29
1624028700000|2021-06-18 15:05:00|726804.2|724804.2|726820.7|724820.7|726821.7|725330.3|726315.2|724797.4|27
1624028710000|2021-06-18 15:05:10|726816.3|724816.3|726303.3|725303.3|726824.5|725313|726303.3|724804|27
1624028720000|2021-06-18 15:05:20|726299.3|725299.3|726298.4|725298.4|726305.1|725305.1|726296.4|725296.4|23
1624028730000|2021-06-18 15:05:30|726298|725298|726812.2|724812.2|726813.2|725315.7|726298|724802.8|26
1624028740000|2021-06-18 15:05:40|726797|724797|726796.5|724796.5|726818.6|725320.9|726320.9|724790.8|22
1624028750000|2021-06-18 15:05:50|726796.7|724796.7|726792.6|724792.6|726818.3|725305.6|726305.6|724791.2|24
1624028760000|2021-06-18 15:06:00|726795.1|724795.1|726759.7|724759.7|726802.2|725317.2|726290.4|724759.7|26
1624028770000|2021-06-18 15:06:10|726765.8|724765.8|726748.2|724748.2|726765.8|725275.6|726258.6|724741.8|28
1624028780000|2021-06-18 15:06:20|726746.5|724746.5|726759|724759|726776.6|725255.2|726255.2|724737.9|28
1624028790000|2021-06-18 15:06:30|726776.2|724776.2|726834.8|724834.8|726840|725323.6|726295|724767.3|24
1624028800000|2021-06-18 15:06:40|726834.6|724834.6|726831.5|724831.5|726847.6|725338.8|726335.7|724831.3|25
1624028810000|2021-06-18 15:06:50|726830.9|724830.9|726812.4|724812.4|726840.6|724840.6|726807.5|724807.5|21
1624028820000|2021-06-18 15:07:00|726816.6|724816.6|726843|724843|726852.6|724852.6|726810.1|724810.1|25
1624028830000|2021-06-18 15:07:10|726848.2|724848.2|726847|724847|726858.9|724858.9|726845.9|724845.9|19
1624028840000|2021-06-18 15:07:20|726849.8|724849.8|726814.5|724814.5|726853.6|725311.9|726311.9|724797.2|23
1624028850000|2021-06-18 15:07:30|726802.1|724802.1|726824|724824|726828.5|725313.1|726308.4|724799.8|25
1624028860000|2021-06-18 15:07:40|726813.2|724813.2|726802.2|724802.2|726825.7|724825.7|726801.3|724801.3|25
1624028870000|2021-06-18 15:07:50|726804.1|724804.1|726808.2|724808.2|726818.5|724818.5|726798.5|724798.5|20
1624028880000|2021-06-18 15:08:00|726807|724807|726797.2|724797.2|726830|724830|726787.8|724787.8|26
1624028890000|2021-06-18 15:08:10|726797.8|724797.8|726808.7|724808.7|726808.7|724808.7|726785.2|724785.2|20
1624028900000|2021-06-18 15:08:20|726814.1|724814.1|726827.7|724827.7|726831.9|724831.9|726814.1|724814.1|21
1624028910000|2021-06-18 15:08:30|726835.4|724835.4|726821.7|724821.7|726835.4|725309|726309|724796.9|24
1624028920000|2021-06-18 15:08:40|726822.8|724822.8|726793.7|724793.7|726837.9|724837.9|726787.9|724787.9|25
1624028930000|2021-06-18 15:08:50|726786.5|724786.5|726835.3|724835.3|726835.3|725330.4|726316.7|724784.5|26
1624028940000|2021-06-18 15:09:00|726822.3|724822.3|726828.4|724828.4|726836.8|725324.8|726314.6|724811.1|27
1624028950000|2021-06-18 15:09:10|726828.6|724828.6|726886.7|724886.7|726886.7|725330.1|726327|724828.6|23
1624028960000|2021-06-18 15:09:20|726876.5|724876.5|726895.3|724895.3|726896.2|725401.5|726375.1|724873.9|25
1624028970000|2021-06-18 15:09:30|726885.6|724885.6|726965.3|724965.3|726965.3|725449.3|726415.3|724885.6|26
1624028980000|2021-06-18 15:09:40|726954.1|724954.1|726591.2|725591.2|727097.8|725596|726452.7|724954.1|24
1624028990000|2021-06-18 15:09:50|727075.9|725075.9|727032.8|725032.8|727081.2|725579.3|726565.3|725008.5|25
1624029000000|2021-06-18 15:10:00|727031.9|725031.9|726599.3|725599.3|727089.5|725599.3|726562.3|725028|26
1624029010000|2021-06-18 15:10:10|726601.6|725601.6|727091.7|725091.7|727100.2|725601.6|726531.3|725031.6|24
1624029020000|2021-06-18 15:10:20|727086|725086|726707.7|725707.7|727260|725756.6|726691.2|725084.5|28
1624029030000|2021-06-18 15:10:30|726708.7|725708.7|727218.4|725218.4|727218.4|725730.1|726648|725214.2|25
1624029040000|2021-06-18 15:10:40|726705.2|725705.2|727200|725200|727233.5|725751.2|726700.1|725200|21
1624029050000|2021-06-18 15:10:50|726689.2|725689.2|726653.6|725653.6|727194|725689.2|726642.4|725153.4|27
1624029060000|2021-06-18 15:11:00|726658.8|725658.8|726651.6|725651.6|727163.7|725664.2|726651.6|725150.6|24
1624029070000|2021-06-18 15:11:10|726649.9|725649.9|726448.9|725448.9|727078.2|725649.9|726448.9|724957.2|28
1624029080000|2021-06-18 15:11:20|726451.2|725451.2|726902|724902|726911.7|725451.2|726383.8|724890.3|28
1624029090000|2021-06-18 15:11:30|726384.2|725384.2|726490.6|725490.6|727003.4|725496.5|726370|724992.9|27
1624029100000|2021-06-18 15:11:40|726486|725486|726472.3|725472.3|726493.1|725493.1|726452.2|725452.2|27
1624029110000|2021-06-18 15:11:50|726470.8|725470.8|726490.9|725490.9|726973.4|725494.5|726443|724956.4|29
1624029120000|2021-06-18 15:12:00|726485.2|725485.2|727044.3|725044.3|727063.8|725544.6|726484.8|725017.4|28
1624029130000|2021-06-18 15:12:10|727031.3|725031.3|726515.2|725515.2|727044.8|725515.2|726510.2|725007.4|28
1624029140000|2021-06-18 15:12:20|727023.2|725023.2|726503.1|725503.1|727064.4|725520.6|726503.1|725003.3|27
1624029150000|2021-06-18 15:12:30|726512.5|725512.5|726506|725506|727043.1|725527.7|726496.1|725004.8|26
1624029160000|2021-06-18 15:12:40|726502.5|725502.5|727009.3|725009.3|727026.5|725520.1|726502.5|725002.6|28
1624029170000|2021-06-18 15:12:50|727005.6|725005.6|727041.2|725041.2|727041.6|725544.3|726511.7|724991.9|26
1624029180000|2021-06-18 15:13:00|727057.4|725057.4|727042.6|725042.6|727067.7|725572.5|726534.1|725024.3|27
1624029190000|2021-06-18 15:13:10|726611.5|725611.5|726725.5|725725.5|727167.1|725729.7|726611.5|725124.7|29
1624029200000|2021-06-18 15:13:20|727199.6|725199.6|727102.6|725102.6|727218|725739|726603.4|725102.6|27
1624029210000|2021-06-18 15:13:30|727097.8|725097.8|727124.4|725124.4|727141|725643.7|726568.9|725045.2|29
1624029220000|2021-06-18 15:13:40|726634.3|725634.3|727258.9|725258.9|727307.7|725760.2|726634.3|725121.8|28
1624029230000|2021-06-18 15:13:50|727264.9|725264.9|727190.9|725190.9|727267.1|725718.1|726716.7|725179.3|28
1624029240000|2021-06-18 15:14:00|727178.7|725178.7|727168.5|725168.5|727178.7|725642.7|726582.8|725067.5|28
1624029250000|2021-06-18 15:14:10|727153|725153|727164|725164|727195.9|725667.5|726632.4|725131.9|29
1624029260000|2021-06-18 15:14:20|727163.9|725163.9|726508.9|725508.9|727192.3|725689|726508.9|725061.2|28
1624029270000|2021-06-18 15:14:30|727008.4|725008.4|726989.9|724989.9|727008.4|725489.7|726485|724973.4|28
1624029280000|2021-06-18 15:14:40|727085.1|725085.1|727054|725054|727090.6|725566.7|726558|725054|27
1624029290000|2021-06-18 15:14:50|727052.5|725052.5|726594.5|725594.5|727102|725604.3|726593.3|725049.4|22
1624029300000|2021-06-18 15:15:00|726625.8|725625.8|727142.2|725142.2|727149.7|725625.8|726625.8|725127.8|27
1624029310000|2021-06-18 15:15:10|726642.5|725642.5|727143.1|725143.1|727144.6|725642.5|726639.3|725123.6|25
1624029320000|2021-06-18 15:15:20|727144.7|725144.7|727136.2|725136.2|727167.6|725633.6|726631.2|725130.7|23
1624029330000|2021-06-18 15:15:30|727134.7|725134.7|726684.8|725684.8|727226.5|725704.4|726631.8|725133.8|28
1624029340000|2021-06-18 15:15:40|726686.8|725686.8|727257.6|725257.6|727259.1|725725.7|726686.8|725228.8|27
1624029350000|2021-06-18 15:15:50|726735.4|725735.4|726873.6|725873.6|727313.9|725880.1|726735.4|725229.7|28
1624029360000|2021-06-18 15:16:00|727406.3|725406.3|727427.2|725427.2|727529.2|726010.7|726902.7|725406.3|27
1624029370000|2021-06-18 15:16:10|727426.2|725426.2|727580.2|725580.2|727603.5|726033.3|726924.6|725426.2|29
1624029380000|2021-06-18 15:16:20|727581.2|725581.2|727634|725634|727727.6|726181.9|727094.2|725578.7|28
1624029390000|2021-06-18 15:16:30|727635.2|725635.2|727586.2|725586.2|727636.7|726139.9|727078.1|725554.1|28
1624029400000|2021-06-18 15:16:40|727590.8|725590.8|727647.5|725647.5|727648.7|726137.9|727072.4|725584.1|27
1624029410000|2021-06-18 15:16:50|727607.1|725607.1|727583.5|725583.5|727655.5|726063.9|727063.9|725555.4|28
1624029420000|2021-06-18 15:17:00|727587.9|725587.9|727600.1|725600.1|727629.5|726134.5|727107.2|725587.9|28
1624029430000|2021-06-18 15:17:10|727599.5|725599.5|727612|725612|727645.7|725645.7|727584.5|725584.5|27
1624029440000|2021-06-18 15:17:20|727612.7|725612.7|727523.8|725523.8|727612.7|725612.7|727505.1|725505.1|29
1624029450000|2021-06-18 15:17:30|727525|725525|727497.9|725497.9|727540.2|725540.2|727438.7|725438.7|28
1624029460000|2021-06-18 15:17:40|727497|725497|727480.2|725480.2|727534|726031.5|727031.5|725447.8|27
1624029470000|2021-06-18 15:17:50|727415.4|725415.4|727530.5|725530.5|727530.8|725943.1|726943.1|725415.4|26
1624029480000|2021-06-18 15:18:00|727513.1|725513.1|727486|725486|727545.4|726044.5|726986.9|725486|28
1624029490000|2021-06-18 15:18:10|727483.4|725483.4|727477.8|725477.8|727491.6|725997.9|726979.3|725461.7|27
1624029500000|2021-06-18 15:18:20|727473.8|725473.8|726978.5|725978.5|727479.6|725988.2|726967|725442.1|26
1624029510000|2021-06-18 15:18:30|726975.6|725975.6|727437.5|725437.5|727465.6|725983.1|726951.2|725437.5|28
1624029520000|2021-06-18 15:18:40|727456.4|725456.4|727372.2|725372.2|727456.4|725956|726874.9|725372.2|28
1624029530000|2021-06-18 15:18:50|727381.9|725381.9|727449.1|725449.1|727449.1|725449.1|727354.2|725354.2|28
1624029540000|2021-06-18 15:19:00|726950|725950|726985|725985|727455.7|725999.2|726950|725455.7|26
1624029550000|2021-06-18 15:19:10|726969.7|725969.7|727004.3|726004.3|727457|726030.4|726962.5|725453.7|27
1624029560000|2021-06-18 15:19:20|727006.4|726006.4|727065.4|726065.4|727556.8|726097.2|727006.4|725520.5|28
1624029570000|2021-06-18 15:19:30|727099.9|726099.9|727557.5|725557.5|727592.7|726099.9|727061.6|725557.5|28
1624029580000|2021-06-18 15:19:40|727562.9|725562.9|727004|726004|727562.9|726067.1|727004|725513.5|28
1624029590000|2021-06-18 15:19:50|726996.4|725996.4|727484|725484|727506.1|726077.4|726976.7|725484|27
1624029600000|2021-06-18 15:20:00|726989.5|725989.5|726999.3|725999.3|727529.5|726016.7|726982.4|725475.7|29
1624029610000|2021-06-18 15:20:10|726993.6|725993.6|726984.3|725984.3|727003.5|726003.5|726983.6|725983.6|25
1624029620000|2021-06-18 15:20:20|726981.1|725981.1|726953.2|725953.2|727471.3|725983.7|726950.8|725471.3|27
1624029630000|2021-06-18 15:20:30|726961.7|725961.7|727479.9|725479.9|727479.9|725961.7|726933.5|725433.4|27
1624029640000|2021-06-18 15:20:40|727469.3|725469.3|727460.3|725460.3|727492.1|726032|726977.4|725459.3|28
1624029650000|2021-06-18 15:20:50|727461.6|725461.6|727506.2|725506.2|727517.6|726016.5|726977.2|725446.1|29
1624029660000|2021-06-18 15:21:00|727504.4|725504.4|727622.4|725622.4|727623.7|726063.8|727024.6|725504.4|26
1624029670000|2021-06-18 15:21:10|727606.6|725606.6|727193.7|726193.7|727680.5|726209|727153.2|725606.6|29
1624029680000|2021-06-18 15:21:20|727180.9|726180.9|727654.8|725654.8|727672.7|726182.2|727163.6|725644.2|24
1624029690000|2021-06-18 15:21:30|727668.3|725668.3|727580.3|725580.3|727668.3|726103.8|727075.1|725561|29
1624029700000|2021-06-18 15:21:40|727577.7|725577.7|727522.5|725522.5|727606.3|726097.8|726997.6|725459.1|28
1624029710000|2021-06-18 15:21:50|727533.1|725533.1|727385.2|725385.2|727533.1|725878.9|726878.9|725384.7|27
1624029720000|2021-06-18 15:22:00|727393.3|725393.3|726913.9|725913.9|727403.1|725913.9|726864.6|725351.4|29
1624029730000|2021-06-18 15:22:10|726914.8|725914.8|727616.9|725616.9|727616.9|725914.8|726886.4|725373.3|28
1624029740000|2021-06-18 15:22:20|727623|725623|727668|725668|727685.1|725685.1|727617.1|725617.1|25
1624029750000|2021-06-18 15:22:30|727646.7|725646.7|727601.9|725601.9|727680.6|726181.5|727054|725529.6|27
1624029760000|2021-06-18 15:22:40|727589.1|725589.1|727671.6|725671.6|727671.6|726146.5|727139.6|725574.5|26
1624029770000|2021-06-18 15:22:50|727666.5|725666.5|727644.4|725644.4|727692.9|726172.4|727134.4|725644.4|29
1624029780000|2021-06-18 15:23:00|727632.1|725632.1|727631.5|725631.5|727641.6|726126.6|727126.6|725620.9|25
1624029790000|2021-06-18 15:23:10|727639.5|725639.5|727149.7|726149.7|727652.6|726158.9|727139.6|725629.9|27
1624029800000|2021-06-18 15:23:20|727150.9|726150.9|727085.6|726085.6|727573.2|726150.9|727077|725560.5|27
1624029810000|2021-06-18 15:23:30|727079.3|726079.3|727621.2|725621.2|727621.2|726107.6|727074.2|725568.3|21
1624029820000|2021-06-18 15:23:40|727628.1|725628.1|727600.2|725600.2|727637.5|726131.9|727098.3|725584.1|25
1624029830000|2021-06-18 15:23:50|727599.7|725599.7|727601.8|725601.8|727603.9|725603.9|727586.7|725586.7|24
1624029840000|2021-06-18 15:24:00|727593.8|725593.8|727092.7|726092.7|727622.7|726127.1|727092.7|725587.1|29
1624029850000|2021-06-18 15:24:10|727093.3|726093.3|727611.3|725611.3|727633|726134.9|727093.3|725590.3|25
1624029860000|2021-06-18 15:24:20|727614.8|725614.8|727085.4|726085.4|727629.4|726120.7|727085.4|725564.5|27
1624029870000|2021-06-18 15:24:30|727071|726071|727055.2|726055.2|727581.9|726073.3|727054.7|725568|28
1624029880000|2021-06-18 15:24:40|727068.2|726068.2|727047.2|726047.2|727068.2|726068.2|727037|726037|26
1624029890000|2021-06-18 15:24:50|727046.6|726046.6|727072.7|726072.7|727595|726103.8|727044|725577.1|28
1624029900000|2021-06-18 15:25:00|727101.6|726101.6|727117.1|726117.1|727639.5|726139.4|727096.7|725579.7|28
1624029910000|2021-06-18 15:25:10|727105.6|726105.6|727621.3|725621.3|727621.3|726119.3|727070.9|725572|27
1624029920000|2021-06-18 15:25:20|727604.3|725604.3|727076.3|726076.3|727621.3|726128.7|727075.9|725577.4|28
1624029930000|2021-06-18 15:25:30|727075.7|726075.7|727090.1|726090.1|727611.4|726124.4|727075.6|725582.7|22
1624029940000|2021-06-18 15:25:40|727096.9|726096.9|727126|726126|727623.9|726126.6|727096.9|725569.1|25
1624029950000|2021-06-18 15:25:50|727110|726110|727580.5|725580.5|727590.8|726110|727087.9|725579.6|24
1624029960000|2021-06-18 15:26:00|727579.2|725579.2|727139.7|726139.7|727635.7|726141.3|727074.9|725572.7|25
1624029970000|2021-06-18 15:26:10|727128|726128|727156.9|726156.9|727173|726173|727128|726128|27
1624029980000|2021-06-18 15:26:20|727157.7|726157.7|727345.7|726345.7|727803.2|726352.3|727147.8|725787|25
1624029990000|2021-06-18 15:26:30|727342.9|726342.9|727286.5|726286.5|727820.2|726348.2|727286.5|725772|27
1624030000000|2021-06-18 15:26:40|727288.3|726288.3|727776.3|725776.3|727811.4|726288.3|727264.1|725757|26
1624030010000|2021-06-18 15:26:50|727778.2|725778.2|727240|726240|727793.1|726251.9|727224.1|725696.5|29
1624030020000|2021-06-18 15:27:00|727237.4|726237.4|727370.9|726370.9|727877.8|726372.6|727237.4|725770.1|28
1624030030000|2021-06-18 15:27:10|727381.3|726381.3|727452.7|726452.7|727949.5|726477.2|727345.1|725858.5|27
1624030040000|2021-06-18 15:27:20|727458.5|726458.5|727953.4|725953.4|727953.4|726477.7|727456|725953.4|24
1624030050000|2021-06-18 15:27:30|727954.8|725954.8|727559.1|726559.1|728041.3|726559.1|727536.5|725940.6|27
1624030060000|2021-06-18 15:27:40|727558|726558|727903.7|725903.7|727947.4|726558|727436.2|725898.2|28
1624030070000|2021-06-18 15:27:50|727896.5|725896.5|727332.7|726332.7|727905.2|726393.8|727319.4|725835|28
1624030080000|2021-06-18 15:28:00|727345.7|726345.7|727319.6|726319.6|727848.6|726345.7|727312.4|725817.6|29
1624030090000|2021-06-18 15:28:10|727318.2|726318.2|727736.8|725736.8|727738|726341.9|727218.4|725729|27
1624030100000|2021-06-18 15:28:20|727742.5|725742.5|728022.7|726022.7|728048.7|726531.5|727290.3|725734.7|29
1624030110000|2021-06-18 15:28:30|728017.3|726017.3|727549.9|726549.9|728046.7|726554|727505|726017.3|24
1624030120000|2021-06-18 15:28:40|727595.2|726595.2|727602.9|726602.9|728101.9|726618|727595.2|726091.5|23
1624030130000|2021-06-18 15:28:50|727600.3|726600.3|728181.4|726181.4|728188.7|726612.5|727595.6|726083.8|26
1624030140000|2021-06-18 15:29:00|728173.8|726173.8|727717.6|726717.6|728182.5|726728.4|727667.6|726146|28
1624030150000|2021-06-18 15:29:10|727717.9|726717.9|727691.1|726691.1|728208.5|726720.4|727686.4|726170|25
1624030160000|2021-06-18 15:29:20|727692.9|726692.9|728255.2|726255.2|728255.8|726740.6|727692.9|726248.5|25
1624030170000|2021-06-18 15:29:30|728298.6|726298.6|728445.1|726445.1|728445.1|726950.6|727950.6|726298.6|29
1624030180000|2021-06-18 15:29:40|728459.2|726459.2|728498.9|726498.9|728558.6|726980.1|727954.3|726459.2|28
1624030190000|2021-06-18 15:29:50|728509.1|726509.1|728842.2|726842.2|728842.2|727047.9|728022.3|726509.1|29
1624030200000|2021-06-18 15:30:00|728827.7|726827.7|728960.4|726960.4|728983.5|726983.5|728827.7|726827.7|29
1624030210000|2021-06-18 15:30:10|728410.2|727410.2|728925.3|726925.3|728948.7|727418.4|728402.1|726829.7|28
1624030220000|2021-06-18 15:30:20|728924.5|726924.5|729036.9|727036.9|729080.2|727080.2|728924.5|726924.5|29
1624030230000|2021-06-18 15:30:30|728969.8|726969.8|728503.9|727503.9|729034.5|727524.1|728444.2|726926.5|28
1624030240000|2021-06-18 15:30:40|729007.4|727007.4|728505.2|727505.2|729047|727527.8|728501.4|726991|29
1624030250000|2021-06-18 15:30:50|728956.6|726956.6|728894.4|726894.4|729007.5|727007.5|728887.5|726887.5|25
1624030260000|2021-06-18 15:31:00|728893.4|726893.4|728823.1|726823.1|728916.8|726916.8|728813.9|726813.9|29
1624030270000|2021-06-18 15:31:10|728823.9|726823.9|728759|726759|728823.9|726823.9|728759|726759|24
1624030280000|2021-06-18 15:31:20|728775.6|726775.6|728560.5|726560.5|728812.9|726812.9|728478.2|726478.2|29
1624030290000|2021-06-18 15:31:30|728554.1|726554.1|728561.3|726561.3|728589.1|726589.1|728493.5|726493.5|27
1624030300000|2021-06-18 15:31:40|728523.2|726523.2|728285.7|726285.7|728570|726570|728220.3|726220.3|29
1624030310000|2021-06-18 15:31:50|728292|726292|728303.4|726303.4|728322.2|726322.2|728257.3|726257.3|28
1624030320000|2021-06-18 15:32:00|728301.8|726301.8|728217.8|726217.8|728325.7|726325.7|728217.8|726217.8|29
1624030330000|2021-06-18 15:32:10|728225.3|726225.3|728124.8|726124.8|728237.8|726237.8|728124.8|726124.8|29
1624030340000|2021-06-18 15:32:20|728116.8|726116.8|728069.4|726069.4|728135.3|726605|727602|726069.4|27
1624030350000|2021-06-18 15:32:30|728075|726075|728086.8|726086.8|728086.8|726588.8|727572.2|726062.8|29
1624030360000|2021-06-18 15:32:40|728027.6|726027.6|728140.1|726140.1|728140.1|726562.4|727476.6|726008.6|28
1624030370000|2021-06-18 15:32:50|728168.6|726168.6|728073.1|726073.1|728238.3|726573.4|727573.4|726073.1|28
1624030380000|2021-06-18 15:33:00|728058.3|726058.3|727894.9|725894.9|728076.8|726576.8|727373.8|725894.6|28
1624030390000|2021-06-18 15:33:10|727908.4|725908.4|728029.4|726029.4|728029.4|726029.4|727890.3|725890.3|29
1624030400000|2021-06-18 15:33:20|727991.7|725991.7|728004.3|726004.3|728032.7|726032.7|727981.1|725981.1|27
1624030410000|2021-06-18 15:33:30|728002.4|726002.4|728045.3|726045.3|728098.4|726098.4|728002.4|726002.4|28
1624030420000|2021-06-18 15:33:40|728029.5|726029.5|727910.6|725910.6|728032.4|726032.4|727910.6|725910.6|28
1624030430000|2021-06-18 15:33:50|727916.7|725916.7|727920.1|725920.1|727925.8|725925.8|727861|725861|28
1624030440000|2021-06-18 15:34:00|727928.9|725928.9|727929.1|725929.1|727971.9|725971.9|727919.7|725919.7|27
1624030450000|2021-06-18 15:34:10|727942.9|725942.9|727891.2|725891.2|727942.9|725942.9|727862.7|725862.7|28
1624030460000|2021-06-18 15:34:20|727375.4|726375.4|727822|725822|727894.8|726391.1|727375.4|725822|27
1624030470000|2021-06-18 15:34:30|727824.9|725824.9|727857.4|725857.4|727864|725864|727812.3|725812.3|26
1624030480000|2021-06-18 15:34:40|727851.7|725851.7|728226.2|726226.2|728226.2|726226.2|727849.3|725849.3|28
1624030490000|2021-06-18 15:34:50|728204.4|726204.4|728159.1|726159.1|728242.4|726242.4|728158.2|726158.2|28
1624030500000|2021-06-18 15:35:00|728163.1|726163.1|728087.7|726087.7|728299.6|726299.6|728087.7|726087.7|28
1624030510000|2021-06-18 15:35:10|728125.3|726125.3|728099.2|726099.2|728125.3|726125.3|728074.3|726074.3|28
1624030520000|2021-06-18 15:35:20|728125.1|726125.1|728261|726261|728295.3|726295.3|728125.1|726125.1|29
1624030530000|2021-06-18 15:35:30|728259.5|726259.5|728307.6|726307.6|728312.2|726312.2|728244.8|726244.8|25
1624030540000|2021-06-18 15:35:40|728271|726271|728256.1|726256.1|728278.3|726278.3|728207.8|726207.8|25
1624030550000|2021-06-18 15:35:50|728242.4|726242.4|728369.1|726369.1|728369.1|726369.1|728242.4|726242.4|28
1624030560000|2021-06-18 15:36:00|728342.9|726342.9|728414.2|726414.2|728425.7|726425.7|728339.6|726339.6|28
1624030570000|2021-06-18 15:36:10|728406.1|726406.1|728301.2|726301.2|728406.6|726406.6|728292.5|726292.5|27
1624030580000|2021-06-18 15:36:20|728297.3|726297.3|728270.2|726270.2|728310.2|726310.2|728252.5|726252.5|24
1624030590000|2021-06-18 15:36:30|728272|726272|728146.7|726146.7|728281.3|726281.3|728146.7|726146.7|24
1624030600000|2021-06-18 15:36:40|728142.7|726142.7|728120|726120|728173.7|726173.7|728102.3|726102.3|27
1624030610000|2021-06-18 15:36:50|728106.8|726106.8|728108.2|726108.2|728125.8|726125.8|728073.5|726073.5|25
1624030620000|2021-06-18 15:37:00|728092.9|726092.9|728053.4|726053.4|728117|726117|728047.8|726047.8|26
1624030630000|2021-06-18 15:37:10|728037.7|726037.7|728280.3|726280.3|728285.5|726285.5|727911.6|725911.6|29
1624030640000|2021-06-18 15:37:20|728281|726281|728280.2|726280.2|728292.8|726292.8|728211.7|726211.7|25
1624030650000|2021-06-18 15:37:30|728273.5|726273.5|728136.7|726136.7|728273.5|726273.5|728060.3|726060.3|26
1624030660000|2021-06-18 15:37:40|728139.2|726139.2|728081.4|726081.4|728139.2|726139.2|728054.3|726054.3|24
1624030670000|2021-06-18 15:37:50|728080.3|726080.3|728080.7|726080.7|728091.8|726091.8|728053.2|726053.2|26
1624030680000|2021-06-18 15:38:00|728078.9|726078.9|728051.1|726051.1|728100.9|726100.9|728045.2|726045.2|27
1624030690000|2021-06-18 15:38:10|728033.9|726033.9|728039.9|726039.9|728041.5|726041.5|727990.3|725990.3|28
1624030700000|2021-06-18 15:38:20|728044|726044|728086.6|726086.6|728119.3|726119.3|728037.3|726037.3|28
1624030710000|2021-06-18 15:38:30|728086.8|726086.8|728090.6|726090.6|728112.2|726112.2|728061.3|726061.3|27
1624030720000|2021-06-18 15:38:40|728107.3|726107.3|728085.6|726085.6|728113.5|726113.5|728085.6|726085.6|20
1624030730000|2021-06-18 15:38:50|728053.8|726053.8|728007.5|726007.5|728080|726080|727977.2|725977.2|28
1624030740000|2021-06-18 15:39:00|728009.4|726009.4|727998.9|725998.9|728068.2|726068.2|727975|725975|28
1624030750000|2021-06-18 15:39:10|728027.3|726027.3|728003.5|726003.5|728036.1|726036.1|727963.4|725963.4|28
1624030760000|2021-06-18 15:39:20|728024.7|726024.7|727994.2|725994.2|728024.7|726024.7|727964.8|725964.8|28
1624030770000|2021-06-18 15:39:30|727998.2|725998.2|727982.5|725982.5|728056.5|726056.5|727960|725960|27
1624030780000|2021-06-18 15:39:40|727992.7|725992.7|727917.6|725917.6|727992.7|725992.7|727838.8|725838.8|28
1624030790000|2021-06-18 15:39:50|727923.5|725923.5|728038.1|726038.1|728083.4|726486.3|727486.3|725923.5|28
1624030800000|2021-06-18 15:40:00|728046.1|726046.1|728198.3|726198.3|728213.8|726213.8|728045.6|726045.6|25
1624030810000|2021-06-18 15:40:10|728198|726198|728181.5|726181.5|728213.2|726213.2|728168|726168|27
1624030820000|2021-06-18 15:40:20|728182.3|726182.3|727716.1|726716.1|728215.6|726716.1|727712.5|726182.3|26
1624030830000|2021-06-18 15:40:30|728210.6|726210.6|728041.6|726041.6|728253.5|726741.9|727709.9|726041.6|26
1624030840000|2021-06-18 15:40:40|728030.3|726030.3|728008.3|726008.3|728036.3|726036.3|728002.3|726002.3|26
1624030850000|2021-06-18 15:40:50|728022.6|726022.6|727985.7|725985.7|728037.5|726037.5|727967.8|725967.8|28
1624030860000|2021-06-18 15:41:00|727992|725992|727970|725970|727994.2|726465.1|727465.1|725960.3|23
1624030870000|2021-06-18 15:41:10|727954.5|725954.5|728057.9|726057.9|728059.9|726059.9|727954.5|725954.5|26
1624030880000|2021-06-18 15:41:20|728059.9|726059.9|727957.3|725957.3|728059.9|726059.9|727945.2|725945.2|28
1624030890000|2021-06-18 15:41:30|727956.6|725956.6|727954.6|725954.6|727962.1|725962.1|727950.5|725950.5|20
1624030900000|2021-06-18 15:41:40|727955.8|725955.8|727965|725965|727965|725965|727937.6|725937.6|21
1624030910000|2021-06-18 15:41:50|727946.3|725946.3|727963.5|725963.5|727963.5|725963.5|727940.7|725940.7|22
1624030920000|2021-06-18 15:42:00|727954.8|725954.8|727967.6|725967.6|727973.3|725973.3|727951.3|725951.3|22
1624030930000|2021-06-18 15:42:10|727958.2|725958.2|727949.5|725949.5|727958.4|725958.4|727934.1|725934.1|22
1624030940000|2021-06-18 15:42:20|727440.5|726440.5|727957.7|725957.7|727977|726440.5|727430.4|725942.1|23
1624030950000|2021-06-18 15:42:30|727952.2|725952.2|727969.3|725969.3|727969.3|725969.3|727943.5|725943.5|16
1624030960000|2021-06-18 15:42:40|727458|726458|727960.4|725960.4|727978.3|726458|727458|725947.5|24
1624030970000|2021-06-18 15:42:50|727957.6|725957.6|728029.6|726029.6|728029.6|726454|727448.2|725949.3|26
1624030980000|2021-06-18 15:43:00|728046.7|726046.7|728023.8|726023.8|728064.7|726542|727542|726021.3|25
1624030990000|2021-06-18 15:43:10|728023.7|726023.7|728045.2|726045.2|728045.2|726515.8|727515.8|726001.5|27
1624031000000|2021-06-18 15:43:20|728054.9|726054.9|728051.7|726051.7|728085.6|726085.6|728043.1|726043.1|27
1624031010000|2021-06-18 15:43:30|728053.4|726053.4|728052.2|726052.2|728057.1|726057.1|728032.7|726032.7|25
1624031020000|2021-06-18 15:43:40|728051|726051|728064.1|726064.1|728065.6|726065.6|728028.2|726028.2|26
1624031030000|2021-06-18 15:43:50|728051.8|726051.8|728036.5|726036.5|728090.7|726090.7|728014.5|726014.5|27
1624031040000|2021-06-18 15:44:00|728028.7|726028.7|727928.9|725928.9|728028.7|726028.7|727909.6|725909.6|23
1624031050000|2021-06-18 15:44:10|727414.2|726414.2|727919.2|725919.2|727930.1|726414.2|727414.2|725902.4|26
1624031060000|2021-06-18 15:44:20|727922|725922|728055.2|726055.2|728070.8|726070.8|727910.9|725910.9|26
1624031070000|2021-06-18 15:44:30|728050.1|726050.1|728066.7|726066.7|728111.6|726111.6|728048.9|726048.9|26
1624031080000|2021-06-18 15:44:40|728072.4|726072.4|728100.5|726100.5|728130.9|726130.9|728066.2|726066.2|26
1624031090000|2021-06-18 15:44:50|728120.4|726120.4|728582.9|726582.9|728599.9|726858|727858|726119.2|29
1624031100000|2021-06-18 15:45:00|728565.9|726565.9|728759|726759|728814|726814|728565.9|726565.9|28
1624031110000|2021-06-18 15:45:10|728774.1|726774.1|728741.9|726741.9|728823.7|726823.7|728740.2|726740.2|25
1624031120000|2021-06-18 15:45:20|728816.6|726816.6|728770.3|726770.3|728816.6|726816.6|728714.3|726714.3|26
1624031130000|2021-06-18 15:45:30|728720.4|726720.4|728103.5|727103.5|728776.4|727261|728103.5|726614.2|23
1624031140000|2021-06-18 15:45:40|728112.1|727112.1|728498.6|726498.6|728519.7|727119.8|728109.7|726424.9|26
1624031150000|2021-06-18 15:45:50|728490.2|726490.2|728504.5|726504.5|728558.4|726558.4|728472.5|726472.5|26
1624031160000|2021-06-18 15:46:00|728521.3|726521.3|728507.9|726507.9|728525.4|726984.8|727983.5|726471.3|23
1624031170000|2021-06-18 15:46:10|728494.5|726494.5|728349.2|726349.2|728508.2|726988|727975|726345|29
1624031180000|2021-06-18 15:46:20|728345.6|726345.6|728435.5|726435.5|728435.5|726924|727913.3|726334.7|25
1624031190000|2021-06-18 15:46:30|728424.2|726424.2|728390.4|726390.4|728424.2|726911|727905|726293.6|26
1624031200000|2021-06-18 15:46:40|728388.2|726388.2|727906.5|726906.5|728472.9|726963.8|727897.8|726388.2|28
1624031210000|2021-06-18 15:46:50|727907|726907|728443.5|726443.5|728456|726963.7|727907|726422.1|23
1624031220000|2021-06-18 15:47:00|728461.1|726461.1|727931.9|726931.9|728463.1|726968.9|727923.2|726418.3|29
1624031230000|2021-06-18 15:47:10|728411.1|726411.1|728426|726426|728431|726912.1|727912.1|726371.9|24
1624031240000|2021-06-18 15:47:20|728424.5|726424.5|728410.4|726410.4|728433.3|726928.2|727905.7|726394.7|24
1624031250000|2021-06-18 15:47:30|728446.7|726446.7|727947.2|726947.2|728466.8|726962|727947.2|726412.4|24
1624031260000|2021-06-18 15:47:40|728435.7|726435.7|728423.6|726423.6|728441.2|726960.8|727936.6|726418.8|21
1624031270000|2021-06-18 15:47:50|728434.7|726434.7|728443.3|726443.3|728462.5|726462.5|728430.2|726430.2|24
1624031280000|2021-06-18 15:48:00|728441.8|726441.8|728424.3|726424.3|728444.2|726920.9|727920.9|726423.5|28
1624031290000|2021-06-18 15:48:10|728417.2|726417.2|728453.5|726453.5|728455|726944.7|727944.7|726417.2|25
1624031300000|2021-06-18 15:48:20|728440.1|726440.1|728478.3|726478.3|728478.3|726969.9|727969.9|726435.6|24
1624031310000|2021-06-18 15:48:30|728465.8|726465.8|728483|726483|728483|726986.5|727965.2|726443.2|25
1624031320000|2021-06-18 15:48:40|728469.9|726469.9|728500|726500|728535.9|727010.9|728010.9|726469.8|22
1624031330000|2021-06-18 15:48:50|728486.4|726486.4|728362.5|726362.5|728504.6|726887.3|727832.6|726337|22
1624031340000|2021-06-18 15:49:00|728341.7|726341.7|728394.4|726394.4|728536.1|726536.1|728341.7|726341.7|25
1624031350000|2021-06-18 15:49:10|728407.1|726407.1|728417.7|726417.7|728420|726420|728398.5|726398.5|20
1624031360000|2021-06-18 15:49:20|728400|726400|728414.4|726414.4|728418.4|726418.4|728398.2|726398.2|20
1624031370000|2021-06-18 15:49:30|728412.5|726412.5|728432.4|726432.4|728442.8|726932.8|727911.8|726412.5|26
1624031380000|2021-06-18 15:49:40|728433.3|726433.3|728431.9|726431.9|728450.7|726450.7|728429.6|726429.6|20
1624031390000|2021-06-18 15:49:50|728458.5|726458.5|728744.4|726744.4|728752.8|726752.8|728458.5|726458.5|28
1624031400000|2021-06-18 15:50:00|728745.9|726745.9|728713.2|726713.2|728766.6|726766.6|728686.7|726686.7|28
1624031410000|2021-06-18 15:50:10|728708.4|726708.4|728745.9|726745.9|728760.8|726760.8|728708.4|726708.4|28
1624031420000|2021-06-18 15:50:20|728755.3|726755.3|728764.6|726764.6|728764.6|726764.6|728712.4|726712.4|27
1624031430000|2021-06-18 15:50:30|728726.2|726726.2|728781.7|726781.7|728840|727289.2|728289.2|726726.2|27
1624031440000|2021-06-18 15:50:40|728790.7|726790.7|728761.5|726761.5|728817.1|726817.1|728761.5|726761.5|25
1624031450000|2021-06-18 15:50:50|728752.6|726752.6|728854.5|726854.5|728854.5|727356.8|728356.8|726752.6|27
1624031460000|2021-06-18 15:51:00|728838.6|726838.6|728810.2|726810.2|728840|726840|728792.3|726792.3|25
1624031470000|2021-06-18 15:51:10|728813.3|726813.3|728844.5|726844.5|728848.8|726848.8|728810.8|726810.8|22
1624031480000|2021-06-18 15:51:20|728820.3|726820.3|728870.5|726870.5|728870.5|727368.5|728336.1|726815.5|26
1624031490000|2021-06-18 15:51:30|728882.2|726882.2|728937|726937|728937|727447.8|728416.1|726876.9|24
1624031500000|2021-06-18 15:51:40|728405.6|727405.6|728914.7|726914.7|728946.5|727425.4|728388.9|726884.4|24
1624031510000|2021-06-18 15:51:50|728910.5|726910.5|728873.7|726873.7|728924|727400.4|728400.4|726872.6|22
1624031520000|2021-06-18 15:52:00|728875.4|726875.4|728896.2|726896.2|728913.5|726913.5|728862.4|726862.4|24
1624031530000|2021-06-18 15:52:10|728895.4|726895.4|728935.2|726935.2|728935.2|727409.2|728409.2|726886.2|25
1624031540000|2021-06-18 15:52:20|728901.4|726901.4|728915.9|726915.9|728923.9|726923.9|728847.8|726847.8|25
1624031550000|2021-06-18 15:52:30|728906.4|726906.4|728465|727465|728963.7|727467.6|728465|726904|22
1624031560000|2021-06-18 15:52:40|728463.4|727463.4|728391|727391|728466.1|727466.1|728390|727390|22
1624031570000|2021-06-18 15:52:50|728390.3|727390.3|728419.6|727419.6|728922.7|727420.4|728390.3|726895.8|17
1624031580000|2021-06-18 15:53:00|728421.9|727421.9|728932.3|726932.3|728932.4|727422.8|728419.5|726902.4|23
1624031590000|2021-06-18 15:53:10|728922|726922|728937.4|726937.4|728952|727444.3|728444.3|726905.4|19
1624031600000|2021-06-18 15:53:20|728927.5|726927.5|728427.2|727427.2|728950|727430.3|728427.2|726927.5|23
1624031610000|2021-06-18 15:53:30|728445.3|727445.3|728950.5|726950.5|728952.8|727448.4|728445.3|726947|15
1624031620000|2021-06-18 15:53:40|728950.9|726950.9|728776.5|726776.5|728950.9|727441.9|728274.7|726776.5|23
1624031630000|2021-06-18 15:53:50|728780.8|726780.8|728615.8|726615.8|728809.1|726809.1|728615.8|726615.8|27
1624031640000|2021-06-18 15:54:00|728623.2|726623.2|728478.5|726478.5|728625|727015.8|728015.8|726478.5|28
1624031650000|2021-06-18 15:54:10|728448|726448|728465.5|726465.5|728489.9|726489.9|728448|726448|26
1624031660000|2021-06-18 15:54:20|728478.2|726478.2|728498.9|726498.9|728498.9|726998|727973.7|726470.3|25
1624031670000|2021-06-18 15:54:30|727976.2|726976.2|728491.8|726491.8|728502.8|726987.8|727976.2|726477|25
1624031680000|2021-06-18 15:54:40|728483.1|726483.1|728476.4|726476.4|728489.7|726966.9|727959.9|726464.7|21
1624031690000|2021-06-18 15:54:50|728480.1|726480.1|728480.9|726480.9|728486.2|726486.2|728478.1|726478.1|22
1624031700000|2021-06-18 15:55:00|728482|726482|728484.8|726484.8|728490.9|726490.9|728479.7|726479.7|20
1624031710000|2021-06-18 15:55:10|728486.7|726486.7|728482|726482|728486.7|726486.7|728475.8|726475.8|22
1624031720000|2021-06-18 15:55:20|728482.1|726482.1|728504.6|726504.6|728520.2|726520.2|728479.6|726479.6|18
1624031730000|2021-06-18 15:55:30|728503.5|726503.5|728473.9|726473.9|728534.6|727033.3|727999.6|726470.2|21
1624031740000|2021-06-18 15:55:40|728468.5|726468.5|728014.4|727014.4|728531.1|727022.3|728012.1|726468.5|21
1624031750000|2021-06-18 15:55:50|728013.7|727013.7|728027.1|727027.1|728027.1|727027.1|728010.1|727010.1|23
1624031760000|2021-06-18 15:56:00|728022.6|727022.6|727985.3|726985.3|728480.2|727022.6|727961.5|726480.2|18
1624031770000|2021-06-18 15:56:10|727980.1|726980.1|728398.2|726398.2|728500.4|726987|727972.6|726398.2|24
1624031780000|2021-06-18 15:56:20|728402.4|726402.4|728480.5|726480.5|728483.8|726483.8|728402.4|726402.4|24
1624031790000|2021-06-18 15:56:30|728476.8|726476.8|728479.1|726479.1|728500.8|726500.8|728469.6|726469.6|28
1624031800000|2021-06-18 15:56:40|728483.7|726483.7|728467.9|726467.9|728493|726952.2|727952.2|726464.7|22
1624031810000|2021-06-18 15:56:50|727976.2|726976.2|728436|726436|728479.2|726976.2|727976.2|726436|23
1624031820000|2021-06-18 15:57:00|728440|726440|728441.3|726441.3|728449.3|726449.3|728423.5|726423.5|20
1624031830000|2021-06-18 15:57:10|728442.1|726442.1|728458.5|726458.5|728465.3|726465.3|728431|726431|24
1624031840000|2021-06-18 15:57:20|728458.4|726458.4|728477.5|726477.5|728484.6|726484.6|728456.7|726456.7|18
1624031850000|2021-06-18 15:57:30|728478.2|726478.2|727985.4|726985.4|728488.5|726995.4|727980.8|726458.1|25
1624031860000|2021-06-18 15:57:40|728492.8|726492.8|728459.1|726459.1|728492.8|726492.8|728378.5|726378.5|26
1624031870000|2021-06-18 15:57:50|728460.5|726460.5|728466.6|726466.6|728474.8|726474.8|728458.4|726458.4|15
1624031880000|2021-06-18 15:58:00|728466.4|726466.4|728464.9|726464.9|728479.9|726479.9|728460.6|726460.6|18
1624031890000|2021-06-18 15:58:10|728483.8|726483.8|728461.1|726461.1|728483.8|726483.8|728458.2|726458.2|18
1624031900000|2021-06-18 15:58:20|728449.5|726449.5|728348|726348|728477.3|726887.7|727887.7|726348|20
1624031910000|2021-06-18 15:58:30|728357.8|726357.8|728342.5|726342.5|728371.4|726371.4|728333.7|726333.7|23
1624031920000|2021-06-18 15:58:40|728336.8|726336.8|727864.6|726864.6|728376.5|726869.6|727864.6|726322.1|27
1624031930000|2021-06-18 15:58:50|727869.6|726869.6|728307.1|726307.1|728375|726871.7|727826.1|726297.3|28
1624031940000|2021-06-18 15:59:00|728306.5|726306.5|728633.8|726633.8|728633.8|726633.8|728296.3|726296.3|28
1624031950000|2021-06-18 15:59:10|728624.3|726624.3|728676.7|726676.7|728724.9|726724.9|728622.2|726622.2|24
1624031960000|2021-06-18 15:59:20|728678|726678|728676.3|726676.3|728704.9|726704.9|728676.3|726676.3|21
1624031970000|2021-06-18 15:59:30|728675.7|726675.7|728594|726594|728675.8|726675.8|728594|726594|22
1624031980000|2021-06-18 15:59:40|728597.8|726597.8|728494.7|726494.7|728601.9|726601.9|728485.9|726485.9|22
1624031990000|2021-06-18 15:59:50|728494.8|726494.8|728442.4|726442.4|728498.6|726874.2|727874.2|726338.4|20
1624032000000|2021-06-18 16:00:00|728420.3|726420.3|728616.9|726616.9|728621.4|726939.6|727800.4|726314.8|27
1624032010000|2021-06-18 16:00:10|728610.1|726610.1|728525.4|726525.4|728617.4|726617.4|728525.4|726525.4|29
1624032020000|2021-06-18 16:00:20|728524.3|726524.3|728548.5|726548.5|728559|726559|728524.3|726524.3|26
1624032030000|2021-06-18 16:00:30|728528.9|726528.9|728483.3|726483.3|728542.3|726542.3|728463.4|726463.4|26
1624032040000|2021-06-18 16:00:40|728480.7|726480.7|728451.2|726451.2|728481.3|726481.3|728449|726449|25
1624032050000|2021-06-18 16:00:50|728451.5|726451.5|728528.5|726528.5|728528.5|726528.5|728451.5|726451.5|21
1624032060000|2021-06-18 16:01:00|728537.1|726537.1|728529.5|726529.5|728559.7|726559.7|728529.5|726529.5|24
1624032070000|2021-06-18 16:01:10|728529.3|726529.3|728558.2|726558.2|728562.2|726562.2|728529.3|726529.3|21
1624032080000|2021-06-18 16:01:20|728554.1|726554.1|728490.2|726490.2|728554.1|726554.1|728486.5|726486.5|19
1624032090000|2021-06-18 16:01:30|728490.7|726490.7|728486.3|726486.3|728495.1|726495.1|728479.3|726479.3|16
1624032100000|2021-06-18 16:01:40|728485|726485|728459.5|726459.5|728494.6|726494.6|728454.6|726454.6|22
1624032110000|2021-06-18 16:01:50|728460.6|726460.6|728465.8|726465.8|728470.4|726470.4|728452.5|726452.5|19
1624032120000|2021-06-18 16:02:00|728469.2|726469.2|728486.5|726486.5|728512.2|726512.2|728469.2|726469.2|23
1624032130000|2021-06-18 16:02:10|728489.4|726489.4|728459.3|726459.3|728491|726491|728458.6|726458.6|21
1624032140000|2021-06-18 16:02:20|728464.5|726464.5|728380.8|726380.8|728466.3|726466.3|728380.8|726380.8|18
1624032150000|2021-06-18 16:02:30|728383.7|726383.7|728590.6|726590.6|728641.7|726641.7|728330.5|726330.5|28
1624032160000|2021-06-18 16:02:40|728608.2|726608.2|728634.4|726634.4|728639|726639|728558.3|726558.3|24
1624032170000|2021-06-18 16:02:50|728635.1|726635.1|728658.4|726658.4|728658.4|726658.4|728632.8|726632.8|22
1624032180000|2021-06-18 16:03:00|728656.7|726656.7|728647.9|726647.9|728659.6|726659.6|728636.9|726636.9|24
1624032190000|2021-06-18 16:03:10|728640|726640|728660.6|726660.6|728673.6|726673.6|728622.8|726622.8|26
1624032200000|2021-06-18 16:03:20|728660.1|726660.1|728148.1|727148.1|728661.2|727148.1|728148.1|726641|22
1624032210000|2021-06-18 16:03:30|728653.1|726653.1|728153|727153|728668.6|727153|728153|726653.1|19
1624032220000|2021-06-18 16:03:40|728149.7|727149.7|728152.8|727152.8|728160.5|727160.5|728142.5|727142.5|20
1624032230000|2021-06-18 16:03:50|728151.6|727151.6|728148.4|727148.4|728155.2|727155.2|728144.7|727144.7|15
1624032240000|2021-06-18 16:04:00|728148|727148|728151|727151|728151|727151|728143.4|727143.4|12
1624032250000|2021-06-18 16:04:10|728150.8|727150.8|728641.5|726641.5|728644.4|727152.3|728132.5|726641.5|13
1624032260000|2021-06-18 16:04:20|728636.5|726636.5|728587.5|726587.5|728636.5|726636.5|728587.1|726587.1|24
1624032270000|2021-06-18 16:04:30|728589.4|726589.4|728537.8|726537.8|728590.2|726590.2|728533.8|726533.8|24
1624032280000|2021-06-18 16:04:40|728533.6|726533.6|728513.5|726513.5|728541.9|726541.9|728513.5|726513.5|21
1624032290000|2021-06-18 16:04:50|728515.4|726515.4|728427.8|726427.8|728515.4|726515.4|728427.8|726427.8|25
1624032300000|2021-06-18 16:05:00|728427.9|726427.9|728387.6|726387.6|728427.9|726427.9|728380|726380|28
1624032310000|2021-06-18 16:05:10|728387.7|726387.7|728624.6|726624.6|728624.6|726624.6|728384.8|726384.8|28
1624032320000|2021-06-18 16:05:20|728623.6|726623.6|728855.9|726855.9|728855.9|727335|728335|726617.7|27
1624032330000|2021-06-18 16:05:30|728859|726859|728804.7|726804.7|728875.6|727383.3|728348|726791.2|28
1624032340000|2021-06-18 16:05:40|728806.6|726806.6|728829.7|726829.7|728845.5|726845.5|728799.1|726799.1|23
1624032350000|2021-06-18 16:05:50|728830.3|726830.3|728758.5|726758.5|728843.5|726843.5|728732.2|726732.2|27
1624032360000|2021-06-18 16:06:00|728758.1|726758.1|728627.9|726627.9|728767.4|726767.4|728617.9|726617.9|27
1624032370000|2021-06-18 16:06:10|728628.6|726628.6|728622.9|726622.9|728646.3|726646.3|728591.4|726591.4|23
1624032380000|2021-06-18 16:06:20|728613|726613|728599.2|726599.2|728646.6|726646.6|728590.8|726590.8|25
1624032390000|2021-06-18 16:06:30|728595|726595|728587.3|726587.3|728613|726613|728587.3|726587.3|18
1624032400000|2021-06-18 16:06:40|728591.6|726591.6|728532.7|726532.7|728591.6|726591.6|728532.7|726532.7|26
1624032410000|2021-06-18 16:06:50|728539.7|726539.7|728536.6|726536.6|728563.1|726563.1|728489.2|726489.2|26
1624032420000|2021-06-18 16:07:00|728548.1|726548.1|728556.9|726556.9|728573.7|726573.7|728543.7|726543.7|22
1624032430000|2021-06-18 16:07:10|728555|726555|728489.4|726489.4|728555.4|726555.4|728489.4|726489.4|24
1624032440000|2021-06-18 16:07:20|728493|726493|728532.6|726532.6|728532.6|726995|727977|726447.5|28
1624032450000|2021-06-18 16:07:30|728520.6|726520.6|728007.5|727007.5|728531.8|727011.9|727994.4|726445.9|27
1624032460000|2021-06-18 16:07:40|728489.9|726489.9|728407.4|726407.4|728522.1|726522.1|728402.7|726402.7|22
1624032470000|2021-06-18 16:07:50|728406.6|726406.6|728368.3|726368.3|728414.1|726901.4|727901.4|726368.3|25
1624032480000|2021-06-18 16:08:00|728360.7|726360.7|728413.8|726413.8|728418.4|726418.4|728360.7|726360.7|23
1624032490000|2021-06-18 16:08:10|728451.5|726451.5|728483.9|726483.9|728555.2|726555.2|728451.5|726451.5|27
1624032500000|2021-06-18 16:08:20|728531.8|726531.8|728471.9|726471.9|728531.8|726531.8|728464.7|726464.7|17
1624032510000|2021-06-18 16:08:30|728479|726479|728452|726452|728479|726479|728451.7|726451.7|17
1624032520000|2021-06-18 16:08:40|728438.3|726438.3|728436.3|726436.3|728456.8|726456.8|728404.1|726404.1|19
1624032530000|2021-06-18 16:08:50|728434.5|726434.5|727811.5|726811.5|728445.1|726837.5|727811.5|726324.4|25
1624032540000|2021-06-18 16:09:00|727808|726808|728284.4|726284.4|728312.5|726820.6|727804.2|726279.1|21
1624032550000|2021-06-18 16:09:10|728287.8|726287.8|728289.9|726289.9|728294.3|726769.4|727769.4|726273.8|24
1624032560000|2021-06-18 16:09:20|728287.1|726287.1|728294.4|726294.4|728294.4|726778.2|727770.8|726260.1|23
1624032570000|2021-06-18 16:09:30|728294.8|726294.8|728261.4|726261.4|728294.8|726294.8|728255|726255|22
1624032580000|2021-06-18 16:09:40|728246.6|726246.6|728302|726302|728333.5|726810.7|727803.5|726246.6|26
1624032590000|2021-06-18 16:09:50|728308.3|726308.3|728303.1|726303.1|728308.9|726308.9|728299.6|726299.6|19
1624032600000|2021-06-18 16:10:00|728306.8|726306.8|728313|726313|728353.7|726820.7|727820.7|726293.1|25
1624032610000|2021-06-18 16:10:10|728303|726303|728316.8|726316.8|728332.2|726824.4|727821.4|726302.9|21
1624032620000|2021-06-18 16:10:20|728311.5|726311.5|728313.4|726313.4|728320.1|726320.1|728309.8|726309.8|20
1624032630000|2021-06-18 16:10:30|728309.3|726309.3|728318.6|726318.6|728318.6|726827.6|727827.6|726293.5|15
1624032640000|2021-06-18 16:10:40|728305.9|726305.9|728302.2|726302.2|728342.2|726833.7|727826.5|726294.5|13
1624032650000|2021-06-18 16:10:50|728316|726316|728311.8|726311.8|728319.9|726319.9|728305.6|726305.6|12
1624032660000|2021-06-18 16:11:00|728315.8|726315.8|728311.4|726311.4|728328.1|726827|727812.6|726294.7|22
1624032670000|2021-06-18 16:11:10|728316.1|726316.1|727821.8|726821.8|728323.7|726821.8|727821.8|726310.1|18
1624032680000|2021-06-18 16:11:20|727841|726841|728243.6|726243.6|728331.9|726841|727646.8|726155.7|25
1624032690000|2021-06-18 16:11:30|727774|726774|728269.7|726269.7|728306.6|726810.7|727774|726269.7|25
1624032700000|2021-06-18 16:11:40|728260.4|726260.4|728301.2|726301.2|728312.4|726837.9|727786.3|726260.4|27
1624032710000|2021-06-18 16:11:50|728284|726284|728301|726301|728305|726305|728284|726284|25
1624032720000|2021-06-18 16:12:00|728297.1|726297.1|728323.3|726323.3|728323.3|726831.1|727811.4|726286.9|26
1624032730000|2021-06-18 16:12:10|728312.9|726312.9|727833.1|726833.1|728312.9|726833.1|727779.9|726277.6|25
1624032740000|2021-06-18 16:12:20|727821.9|726821.9|728291.1|726291.1|728301.1|726836.4|727816.5|726291.1|19
1624032750000|2021-06-18 16:12:30|728299.7|726299.7|728266.9|726266.9|728303.3|726774.2|727774.2|726174.1|26
1624032760000|2021-06-18 16:12:40|728248.2|726248.2|727768.6|726768.6|728287.3|726798.5|727768.6|726248.2|23
1624032770000|2021-06-18 16:12:50|727760|726760|728298.1|726298.1|728301.1|726766.1|727750.1|726228.4|24
1624032780000|2021-06-18 16:13:00|728292|726292|728270.6|726270.6|728293.9|726742.5|727742.5|726253|24
1624032790000|2021-06-18 16:13:10|728263.4|726263.4|728164.8|726164.8|728264.5|726734.5|727726.5|726160.8|22
1624032800000|2021-06-18 16:13:20|728171.5|726171.5|728187.1|726187.1|728225.1|726225.1|728153.8|726153.8|20
1624032810000|2021-06-18 16:13:30|728151.4|726151.4|727924.5|725924.5|728151.4|726151.4|727924.5|725924.5|27
1624032820000|2021-06-18 16:13:40|727907.5|725907.5|727846.4|725846.4|727935.7|725935.7|727846.4|725846.4|26
1624032830000|2021-06-18 16:13:50|727858.4|725858.4|727884.5|725884.5|727889.8|725889.8|727823.3|725823.3|27
1624032840000|2021-06-18 16:14:00|727886.4|725886.4|727860.6|725860.6|727893.1|725893.1|727860.6|725860.6|26
1624032850000|2021-06-18 16:14:10|727860.5|725860.5|727842.9|725842.9|727860.5|725860.5|727760|725760|27
1624032860000|2021-06-18 16:14:20|727843|725843|727855.2|725855.2|727855.9|725855.9|727828.9|725828.9|16
1624032870000|2021-06-18 16:14:30|727858.3|725858.3|727921.2|725921.2|727938|725938|727847.2|725847.2|25
1624032880000|2021-06-18 16:14:40|727922|725922|727993.2|725993.2|727993.2|725993.2|727916.5|725916.5|26
1624032890000|2021-06-18 16:14:50|727963|725963|728240.8|726240.8|728240.8|726671.8|727488.6|725941.2|27
1624032900000|2021-06-18 16:15:00|728246.7|726246.7|728357.4|726357.4|728376.4|726376.4|728237.1|726237.1|29
1624032910000|2021-06-18 16:15:10|728351.6|726351.6|728374.9|726374.9|728389.3|726389.3|728337.9|726337.9|27
1624032920000|2021-06-18 16:15:20|728415.2|726415.2|728445.1|726445.1|728447|726447|728385.8|726385.8|24
1624032930000|2021-06-18 16:15:30|728438.3|726438.3|728443.7|726443.7|728459|726459|728400.9|726400.9|22
1624032940000|2021-06-18 16:15:40|728438.8|726438.8|728469.9|726469.9|728470.5|726470.5|728423.5|726423.5|25
1624032950000|2021-06-18 16:15:50|728463.3|726463.3|728405.4|726405.4|728463.3|726463.3|728395.9|726395.9|24
1624032960000|2021-06-18 16:16:00|728405.2|726405.2|728312.8|726312.8|728406|726406|728312.8|726312.8|22
1624032970000|2021-06-18 16:16:10|728314|726314|728312.5|726312.5|728329.1|726329.1|728293|726293|18
1624032980000|2021-06-18 16:16:20|728328.6|726328.6|728362.7|726362.7|728366.3|726366.3|728296.2|726296.2|24
1624032990000|2021-06-18 16:16:30|728353.7|726353.7|728340.1|726340.1|728370.9|726370.9|728320.4|726320.4|25
1624033000000|2021-06-18 16:16:40|728357.1|726357.1|728329.9|726329.9|728357.1|726357.1|728329.9|726329.9|24
1624033010000|2021-06-18 16:16:50|728327.1|726327.1|728307.8|726307.8|728336.9|726336.9|728307.8|726307.8|25
1624033020000|2021-06-18 16:17:00|728307.7|726307.7|728319.5|726319.5|728322.9|726322.9|728307.1|726307.1|23
1624033030000|2021-06-18 16:17:10|728320.9|726320.9|728320.2|726320.2|728322.1|726322.1|728317.4|726317.4|12
1624033040000|2021-06-18 16:17:20|728323|726323|728286.8|726286.8|728323|726323|728244.8|726244.8|23
1624033050000|2021-06-18 16:17:30|728294.6|726294.6|728309.4|726309.4|728309.4|726309.4|728265.5|726265.5|21
1624033060000|2021-06-18 16:17:40|728306|726306|728319.8|726319.8|728331.5|726331.5|728294|726294|24
1624033070000|2021-06-18 16:17:50|728325.4|726325.4|728335.6|726335.6|728375.1|726375.1|728321.7|726321.7|20
1624033080000|2021-06-18 16:18:00|728332.6|726332.6|728354.8|726354.8|728354.8|726354.8|728310.9|726310.9|20
1624033090000|2021-06-18 16:18:10|728353.9|726353.9|728328.6|726328.6|728362|726362|728326.9|726326.9|25
1624033100000|2021-06-18 16:18:20|728332.1|726332.1|728323.5|726323.5|728332.3|726332.3|728315.6|726315.6|14
1624033110000|2021-06-18 16:18:30|728324.7|726324.7|728328.8|726328.8|728331.4|726331.4|728293.2|726293.2|20
1624033120000|2021-06-18 16:18:40|728333|726333|728331.8|726331.8|728337.5|726337.5|728317.8|726317.8|23
1624033130000|2021-06-18 16:18:50|728335.7|726335.7|728363.5|726363.5|728363.5|726363.5|728330.2|726330.2|21
1624033140000|2021-06-18 16:19:00|728362.1|726362.1|728333.4|726333.4|728362.1|726362.1|728324.1|726324.1|24
1624033150000|2021-06-18 16:19:10|728331.2|726331.2|728335.2|726335.2|728343.8|726343.8|728325.6|726325.6|17
1624033160000|2021-06-18 16:19:20|728334|726334|728335.5|726335.5|728335.5|726335.5|728327.2|726327.2|19
1624033170000|2021-06-18 16:19:30|728333.3|726333.3|728358.4|726358.4|728363.8|726363.8|728327.5|726327.5|20
1624033180000|2021-06-18 16:19:40|728359.4|726359.4|728388.2|726388.2|728389.6|726389.6|728358.5|726358.5|18
1624033190000|2021-06-18 16:19:50|728389.2|726389.2|728388.9|726388.9|728394|726394|728377.7|726377.7|17
1624033200000|2021-06-18 16:20:00|728390.5|726390.5|728384.2|726384.2|728395.7|726395.7|728380.5|726380.5|20
1624033210000|2021-06-18 16:20:10|728389.3|726389.3|728386.8|726386.8|728402.3|726402.3|728378.5|726378.5|24
1624033220000|2021-06-18 16:20:20|728385.9|726385.9|728346.4|726346.4|728385.9|726385.9|728346.4|726346.4|17
1624033230000|2021-06-18 16:20:30|727856.6|726856.6|728357.2|726357.2|728362.8|726856.6|727856.6|726349.1|17
1624033240000|2021-06-18 16:20:40|728355.6|726355.6|727857|726857|728355.6|726857.9|727847.3|726348|11
1624033250000|2021-06-18 16:20:50|727859.2|726859.2|727869.4|726869.4|727869.4|726869.4|727856.4|726856.4|11
1624033260000|2021-06-18 16:21:00|727870.7|726870.7|728402|726402|728406.3|726883.8|727868.7|726397.6|18
1624033270000|2021-06-18 16:21:10|728405.1|726405.1|728391.7|726391.7|728405.2|726405.2|728391.7|726391.7|17
1624033280000|2021-06-18 16:21:20|728402.9|726402.9|728659.9|726659.9|728666.5|726950.6|727901.5|726402.9|25
1624033290000|2021-06-18 16:21:30|728661.2|726661.2|728660.2|726660.2|728683.9|726683.9|728645|726645|25
1624033300000|2021-06-18 16:21:40|728662.2|726662.2|728701.5|726701.5|728704.5|726704.5|728649.6|726649.6|25
1624033310000|2021-06-18 16:21:50|728704.3|726704.3|728682.5|726682.5|728704.3|726704.3|728666.8|726666.8|23
1624033320000|2021-06-18 16:22:00|728689.6|726689.6|728597.9|726597.9|728695.3|726695.3|728597.9|726597.9|28
1624033330000|2021-06-18 16:22:10|728599.7|726599.7|728623|726623|728631.3|726631.3|728599.7|726599.7|23
1624033340000|2021-06-18 16:22:20|728608.3|726608.3|728631.2|726631.2|728631.7|726631.7|728606|726606|23
1624033350000|2021-06-18 16:22:30|728631|726631|728619.1|726619.1|728633.4|726633.4|728609.3|726609.3|23
1624033360000|2021-06-18 16:22:40|728618.1|726618.1|728664.5|726664.5|728665.9|726665.9|728612.6|726612.6|24
1624033370000|2021-06-18 16:22:50|728666.7|726666.7|728670.8|726670.8|728678.9|726678.9|728659.2|726659.2|26
1624033380000|2021-06-18 16:23:00|728670.5|726670.5|728714.7|726714.7|728714.7|726714.7|728665.5|726665.5|22
1624033390000|2021-06-18 16:23:10|728706.3|726706.3|728708.2|726708.2|728716|726716|728703.4|726703.4|22
1624033400000|2021-06-18 16:23:20|728706.9|726706.9|728695.1|726695.1|728714.2|726714.2|728678.7|726678.7|24
1624033410000|2021-06-18 16:23:30|728690|726690|728696.8|726696.8|728712.2|726712.2|728682.2|726682.2|25
1624033420000|2021-06-18 16:23:40|728699.3|726699.3|728712.4|726712.4|728721.5|726721.5|728693.7|726693.7|29
1624033430000|2021-06-18 16:23:50|728702.7|726702.7|728757.3|726757.3|728765|726765|728702.7|726702.7|28
1624033440000|2021-06-18 16:24:00|728775.9|726775.9|728877.2|726877.2|728882.2|726882.2|728775.9|726775.9|29
1624033450000|2021-06-18 16:24:10|728876.3|726876.3|728889.4|726889.4|728897.2|726897.2|728861.8|726861.8|28
1624033460000|2021-06-18 16:24:20|728890|726890|728891.4|726891.4|728893.1|726893.1|728874.3|726874.3|28
1624033470000|2021-06-18 16:24:30|728889.2|726889.2|728895.2|726895.2|728896.5|726896.5|728876.3|726876.3|28
1624033480000|2021-06-18 16:24:40|728893.2|726893.2|728909.7|726909.7|728923.5|726923.5|728892.2|726892.2|29
1624033490000|2021-06-18 16:24:50|728910.6|726910.6|728909|726909|728935.7|726935.7|728908.6|726908.6|29
1624033500000|2021-06-18 16:25:00|728923.5|726923.5|728905.7|726905.7|728940.5|726940.5|728903.4|726903.4|28
1624033510000|2021-06-18 16:25:10|728912.5|726912.5|728923.5|726923.5|728930.8|726930.8|728887|726887|28
1624033520000|2021-06-18 16:25:20|728924.2|726924.2|728922.9|726922.9|728932.4|726932.4|728915.2|726915.2|16
1624033530000|2021-06-18 16:25:30|728924|726924|728940.9|726940.9|728942.6|726942.6|728920.6|726920.6|21
1624033540000|2021-06-18 16:25:40|728941|726941|728956.5|726956.5|728970.5|726970.5|728898|726898|28
1624033550000|2021-06-18 16:25:50|728958.1|726958.1|728970.2|726970.2|728970.5|726970.5|728957|726957|21
1624033560000|2021-06-18 16:26:00|728960.2|726960.2|728956.4|726956.4|728971.9|726971.9|728951.5|726951.5|24
1624033570000|2021-06-18 16:26:10|728953.1|726953.1|728926.1|726926.1|728974|726974|728925.5|726925.5|29
1624033580000|2021-06-18 16:26:20|728925.9|726925.9|728925.1|726925.1|728953.6|726953.6|728925.1|726925.1|28
1624033590000|2021-06-18 16:26:30|728923.4|726923.4|728937.8|726937.8|728948.7|726948.7|728923.4|726923.4|21
1624033600000|2021-06-18 16:26:40|728936.6|726936.6|728940.9|726940.9|728959.5|726959.5|728909.3|726909.3|28
1624033610000|2021-06-18 16:26:50|728938.6|726938.6|728974.3|726974.3|728974.3|726974.3|728932.4|726932.4|19
1624033620000|2021-06-18 16:27:00|728974.6|726974.6|728961.5|726961.5|728974.6|726974.6|728957.1|726957.1|19
1624033630000|2021-06-18 16:27:10|728967.6|726967.6|728960.8|726960.8|728991|727469.1|728464|726959.8|20
1624033640000|2021-06-18 16:27:20|728958.7|726958.7|728976.3|726976.3|728986|727472.2|728465.3|726955.8|26
1624033650000|2021-06-18 16:27:30|728977.8|726977.8|728983.7|726983.7|728994.1|727480|728473.6|726977.8|18
1624033660000|2021-06-18 16:27:40|728982.8|726982.8|728489.4|727489.4|728992.4|727489.4|728468.3|726978.7|15
1624033670000|2021-06-18 16:27:50|728479.4|727479.4|728963.4|726963.4|728971.4|727496.6|728465.3|726959.2|21
1624033680000|2021-06-18 16:28:00|728967.5|726967.5|728479|727479|728967.5|727482.7|728469.6|726965.3|20
1624033690000|2021-06-18 16:28:10|728479.5|727479.5|728484.2|727484.2|728491.8|727491.8|728467.2|727467.2|21
1624033700000|2021-06-18 16:28:20|728480.5|727480.5|728480.7|727480.7|728994.6|727499.8|728473.5|726981.7|15
1624033710000|2021-06-18 16:28:30|728490.3|727490.3|728488.8|727488.8|728497.4|727497.4|728472.6|727472.6|20
1624033720000|2021-06-18 16:28:40|728493.3|727493.3|728945.6|726945.6|728947.7|727493.3|728487.3|726944.9|19
1624033730000|2021-06-18 16:28:50|728946.9|726946.9|728976.2|726976.2|728980.6|726980.6|728934.7|726934.7|22
1624033740000|2021-06-18 16:29:00|728976|726976|728985.1|726985.1|728989.6|726989.6|728965.2|726965.2|22
1624033750000|2021-06-18 16:29:10|728984.4|726984.4|728963|726963|728986.9|726986.9|728954|726954|23
1624033760000|2021-06-18 16:29:20|728951.5|726951.5|728963.4|726963.4|728979.7|726979.7|728945.5|726945.5|21
1624033770000|2021-06-18 16:29:30|728473.9|727473.9|728991.6|726991.6|728994.3|727473.9|728473.9|726978|11
1624033780000|2021-06-18 16:29:40|728990|726990|728983.9|726983.9|728994.5|726994.5|728975|726975|17
1624033790000|2021-06-18 16:29:50|728979.7|726979.7|728976.5|726976.5|728980.8|726980.8|728952.8|726952.8|16
1624033800000|2021-06-18 16:30:00|728978.2|726978.2|728998.8|726998.8|729003.5|727490|728487.5|726977.5|22
1624033810000|2021-06-18 16:30:10|728995.7|726995.7|728514.2|727514.2|729003.9|727525|728484|726969.7|25
1624033820000|2021-06-18 16:30:20|728516.4|727516.4|728506.9|727506.9|728523.6|727523.6|728500.6|727500.6|15
1624033830000|2021-06-18 16:30:30|728505.6|727505.6|728511.5|727511.5|728515.4|727515.4|728500.1|727500.1|19
1624033840000|2021-06-18 16:30:40|728511|727511|728525.4|727525.4|729027.1|727527.4|728508.7|727021.6|23
1624033850000|2021-06-18 16:30:50|728523.2|727523.2|728524.1|727524.1|728528.4|727528.4|728522|727522|17
1624033860000|2021-06-18 16:31:00|728523.9|727523.9|729014.7|727014.7|729018.5|727523.9|728503.9|727013.3|16
1624033870000|2021-06-18 16:31:10|729015.6|727015.6|729013.3|727013.3|729018.5|727018.5|729009.1|727009.1|14
1624033880000|2021-06-18 16:31:20|729011.6|727011.6|728512|727512|729025.2|727532.4|728512|727007.4|16
1624033890000|2021-06-18 16:31:30|728517.2|727517.2|729030.6|727030.6|729030.6|727517.2|728508.6|727008.6|18
1624033900000|2021-06-18 16:31:40|729039|727039|729018.4|727018.4|729041.5|727041.5|729018.4|727018.4|17
1624033910000|2021-06-18 16:31:50|729017.1|727017.1|729002.3|727002.3|729017.1|727017.1|729001|727001|15
1624033920000|2021-06-18 16:32:00|729003|727003|728974|726974|729003|727476|728475.3|726962.9|15
1624033930000|2021-06-18 16:32:10|728975.6|726975.6|729006.8|727006.8|729006.8|727474|728464.7|726966.1|19
1624033940000|2021-06-18 16:32:20|728985.6|726985.6|728984.8|726984.8|728987.1|727460.6|728457.8|726955.7|16
1624033950000|2021-06-18 16:32:30|728982.9|726982.9|728968.7|726968.7|729011|727507.1|728493.7|726962|18
1624033960000|2021-06-18 16:32:40|728970.8|726970.8|728974.6|726974.6|728978|726978|728962.5|726962.5|19
1624033970000|2021-06-18 16:32:50|728974.3|726974.3|728972|726972|728978.6|726978.6|728961.4|726961.4|12
1624033980000|2021-06-18 16:33:00|728966.2|726966.2|728938.6|726938.6|728968.2|727464.2|728450|726936.6|20
1624033990000|2021-06-18 16:33:10|728945.9|726945.9|729006.1|727006.1|729006.1|727006.1|728941.6|726941.6|22
1624034000000|2021-06-18 16:33:20|729001|727001|729043.1|727043.1|729043.1|727043.1|728985.9|726985.9|20
1624034010000|2021-06-18 16:33:30|728548.8|727548.8|729053.5|727053.5|729054.3|727548.8|728548.8|727048.1|16
1624034020000|2021-06-18 16:33:40|729051.6|727051.6|729054.6|727054.6|729067|727067|729045.3|727045.3|17
1624034030000|2021-06-18 16:33:50|729054|727054|728715.5|727715.5|729163.2|727741.5|728674.8|727052.9|20
1624034040000|2021-06-18 16:34:00|728699.1|727699.1|728750.6|727750.6|729211.9|727750.6|728695.5|727198.7|24
1624034050000|2021-06-18 16:34:10|728743.2|727743.2|729190.6|727190.6|729236.2|727743.8|728687.5|727190.6|23
1624034060000|2021-06-18 16:34:20|729191.1|727191.1|729214.7|727214.7|729238.3|727716.7|728716.7|727191.1|20
1624034070000|2021-06-18 16:34:30|729229.3|727229.3|729222.6|727222.6|729229.3|727229.3|729214.9|727214.9|17
1624034080000|2021-06-18 16:34:40|729220.6|727220.6|728717.2|727717.2|729220.7|727718.9|728713.1|727200.5|23
1624034090000|2021-06-18 16:34:50|728718.6|727718.6|728763.6|727763.6|728773.8|727773.8|728718.6|727718.6|28
1624034100000|2021-06-18 16:35:00|728751.7|727751.7|728743.6|727743.6|729272.5|727781.9|728737.9|727272.5|24
1624034110000|2021-06-18 16:35:10|728744|727744|729515|727515|729521.5|727888.2|728740.9|727367.9|22
1624034120000|2021-06-18 16:35:20|729517.8|727517.8|729508.9|727508.9|729522.2|727522.2|729474.1|727474.1|27
1624034130000|2021-06-18 16:35:30|729515.6|727515.6|729321.5|727321.5|729524.9|727524.9|729296.9|727296.9|27
1624034140000|2021-06-18 16:35:40|729318.6|727318.6|729507.6|727507.6|729510.2|727926.3|728926.3|727318.6|23
1624034150000|2021-06-18 16:35:50|729507.7|727507.7|729486.4|727486.4|729507.7|727507.7|729485.9|727485.9|21
1624034160000|2021-06-18 16:36:00|729481.8|727481.8|729470.8|727470.8|729483.5|727483.5|729470.8|727470.8|12
1624034170000|2021-06-18 16:36:10|729472.1|727472.1|729475.9|727475.9|729480.5|727480.5|729468.1|727468.1|12
1624034180000|2021-06-18 16:36:20|729476|727476|729495.4|727495.4|729498.7|727498.7|729468.5|727468.5|22
1624034190000|2021-06-18 16:36:30|729503.9|727503.9|729529.5|727529.5|729533.8|727533.8|729500.4|727500.4|19
1624034200000|2021-06-18 16:36:40|729531.5|727531.5|729506.1|727506.1|729549.6|727549.6|729496.2|727496.2|9
1624034210000|2021-06-18 16:36:50|729505.7|727505.7|729576.7|727576.7|729578.1|727578.1|729505.7|727505.7|19
1624034220000|2021-06-18 16:37:00|729577|727577|729591.5|727591.5|729597.4|728083.4|729083.4|727566.8|18
1624034230000|2021-06-18 16:37:10|729592.6|727592.6|729596.4|727596.4|729604.5|727604.5|729582.9|727582.9|22
1624034240000|2021-06-18 16:37:20|729596.5|727596.5|729589.5|727589.5|729603.3|727603.3|729570.1|727570.1|20
1624034250000|2021-06-18 16:37:30|729582.7|727582.7|729590.6|727590.6|729596.7|727596.7|729580.5|727580.5|15
1624034260000|2021-06-18 16:37:40|729590.7|727590.7|729073.4|728073.4|729593.5|728073.4|729073.4|727575.3|19
1624034270000|2021-06-18 16:37:50|729073.6|728073.6|729594.8|727594.8|729601|728073.6|729073.6|727581.8|23
1624034280000|2021-06-18 16:38:00|729600.4|727600.4|729104.3|728104.3|729613|728116.3|729104.3|727600|19
1624034290000|2021-06-18 16:38:10|729104.5|728104.5|728997|727997|729632.6|728115.1|728997|727596.6|17
1624034300000|2021-06-18 16:38:20|729484.5|727484.5|729483.3|727483.3|729489.9|727991.7|728982.7|727480.6|16
1624034310000|2021-06-18 16:38:30|729484.6|727484.6|729016.4|728016.4|729485.2|728031.4|728988.5|727484.6|16
1624034320000|2021-06-18 16:38:40|729022.2|728022.2|729011.6|728011.6|729023.2|728023.2|729007.3|728007.3|14
1624034330000|2021-06-18 16:38:50|729016.6|728016.6|729004.7|728004.7|729022.8|728022.8|729004.7|728004.7|19
1624034340000|2021-06-18 16:39:00|729004.3|728004.3|729008.3|728008.3|729008.3|728008.3|728999.5|727999.5|14
1624034350000|2021-06-18 16:39:10|729005.5|728005.5|729008.6|728008.6|729011|728011|729005.2|728005.2|19
1624034360000|2021-06-18 16:39:20|729009.8|728009.8|729008.8|728008.8|729009.9|728009.9|728997.4|727997.4|17
1624034370000|2021-06-18 16:39:30|729009.1|728009.1|729009.7|728009.7|729011.4|728011.4|729005.7|728005.7|15
1624034380000|2021-06-18 16:39:40|729009.2|728009.2|729018.8|728018.8|729024.2|728024.2|729009.2|728009.2|17
1624034390000|2021-06-18 16:39:50|729025.7|728025.7|729475.4|727475.4|729475.4|728025.7|728976.4|727466.3|22
1624034400000|2021-06-18 16:40:00|729479.9|727479.9|729498.5|727498.5|729506.3|728007|728995.5|727473|26
1624034410000|2021-06-18 16:40:10|729501.7|727501.7|728990.4|727990.4|729501.7|727997.7|728988.1|727493.4|18
1624034420000|2021-06-18 16:40:20|728997.6|727997.6|728995.8|727995.8|729501.3|728001.1|728980.3|727463.5|15
1624034430000|2021-06-18 16:40:30|729000.7|728000.7|729043.2|728043.2|729064.8|728064.8|728997.7|727997.7|21
1624034440000|2021-06-18 16:40:40|729056.7|728056.7|729034|728034|729501.9|728056.7|729002.1|727501.9|11
1624034450000|2021-06-18 16:40:50|729030.2|728030.2|729021.2|728021.2|729498.1|728030.2|728998.2|727463.5|21
1624034460000|2021-06-18 16:41:00|729022.2|728022.2|729452.6|727452.6|729499.6|728022.2|729006.5|727451.4|21
1624034470000|2021-06-18 16:41:10|729462|727462|729484.7|727484.7|729485.3|727485.3|729434.7|727434.7|23
1624034480000|2021-06-18 16:41:20|729486.3|727486.3|728982.2|727982.2|729495|727982.2|728982.2|727444.8|18
1624034490000|2021-06-18 16:41:30|729505.2|727505.2|729033.4|728033.4|729505.2|728041.8|729011.8|727505.2|18
1624034500000|2021-06-18 16:41:40|729029.8|728029.8|729016.4|728016.4|729029.8|728029.8|729005.3|728005.3|18
1624034510000|2021-06-18 16:41:50|729019.4|728019.4|729013.5|728013.5|729022.8|728022.8|729013.5|728013.5|13
1624034520000|2021-06-18 16:42:00|729021.6|728021.6|728987|727987|729540.5|728024|728987|727484.1|15
1624034530000|2021-06-18 16:42:10|729006.3|728006.3|729477.7|727477.7|729511|728006.3|728975.5|727474.9|14
1624034540000|2021-06-18 16:42:20|729460.4|727460.4|729450.5|727450.5|729498.8|727983.6|728974.8|727450.5|21
1624034550000|2021-06-18 16:42:30|729483.9|727483.9|729522.5|727522.5|729523.4|727523.4|729467.1|727467.1|16
1624034560000|2021-06-18 16:42:40|729524.2|727524.2|729501|727501|729524.2|727524.2|729479.6|727479.6|16
1624034570000|2021-06-18 16:42:50|729505|727505|729471.9|727471.9|729523.1|727523.1|729463.6|727463.6|15
1624034580000|2021-06-18 16:43:00|728983|727983|729045.1|728045.1|729514.9|728045.1|728983|727470.3|23
1624034590000|2021-06-18 16:43:10|729042.8|728042.8|729517|727517|729530.7|728043.7|728997.1|727489.7|19
1624034600000|2021-06-18 16:43:20|729518.3|727518.3|729431.3|727431.3|729522.4|728019.3|729019.3|727414.2|18
1624034610000|2021-06-18 16:43:30|729433.2|727433.2|728900|727900|729433.2|727900|728888|727381.7|12
1624034620000|2021-06-18 16:43:40|728897.1|727897.1|728882.9|727882.9|729392.8|727898.7|728875.7|727353.3|17
1624034630000|2021-06-18 16:43:50|728880.4|727880.4|728855.3|727855.3|729359.1|727880.4|728839|727328.9|20
1624034640000|2021-06-18 16:44:00|728852.3|727852.3|728844.8|727844.8|728859.7|727859.7|728832.6|727832.6|20
1624034650000|2021-06-18 16:44:10|728845.8|727845.8|728851.9|727851.9|728852.9|727852.9|728845.6|727845.6|17
1624034660000|2021-06-18 16:44:20|728851|727851|728851.1|727851.1|729350.6|727871.9|728841.6|727344.2|19
1624034670000|2021-06-18 16:44:30|728850.9|727850.9|728855.1|727855.1|729346.9|727859.2|728844.4|727337.1|21
1624034680000|2021-06-18 16:44:40|728860|727860|729303.6|727303.6|729342.3|727862.4|728855.7|727299.8|19
1624034690000|2021-06-18 16:44:50|729307.5|727307.5|729315.4|727315.4|729337.9|727337.9|729279.7|727279.7|20
1624034700000|2021-06-18 16:45:00|729328.1|727328.1|728943.2|727943.2|729503.8|728004.5|728934.4|727326.9|21
1624034710000|2021-06-18 16:45:10|728948.3|727948.3|729440.3|727440.3|729462.6|727950.8|728934.9|727430.7|21
1624034720000|2021-06-18 16:45:20|729442.6|727442.6|728939|727939|729442.6|727948.9|728928.6|727419.3|19
1624034730000|2021-06-18 16:45:30|728941.3|727941.3|729442.2|727442.2|729515.4|727943|728937.7|727414.9|22
1624034740000|2021-06-18 16:45:40|728940.9|727940.9|729425.7|727425.7|729440.9|727944|728936.1|727423.8|19
1624034750000|2021-06-18 16:45:50|729431.4|727431.4|729425.9|727425.9|729434.3|727939.8|728939.8|727425.4|17
1624034760000|2021-06-18 16:46:00|729426|727426|729450.7|727450.7|729452.4|727452.4|729418.7|727418.7|21
1624034770000|2021-06-18 16:46:10|729448.5|727448.5|729013.8|728013.8|729448.5|728066|729000.6|727448.5|25
1624034780000|2021-06-18 16:46:20|729031.3|728031.3|729571.3|727571.3|729572.3|728047.1|729017.4|727544.4|20
1624034790000|2021-06-18 16:46:30|729054.7|728054.7|729065.9|728065.9|729071|728071|729032.8|728032.8|23
1624034800000|2021-06-18 16:46:40|729058.6|728058.6|729026.2|728026.2|729065.3|728065.3|729026.2|728026.2|19
1624034810000|2021-06-18 16:46:50|729035.4|728035.4|729031.3|728031.3|729047.7|728047.7|729026.5|728026.5|24
1624034820000|2021-06-18 16:47:00|729035.4|728035.4|729033.5|728033.5|729091.6|728091.6|729026.4|728026.4|23
1624034830000|2021-06-18 16:47:10|729035.1|728035.1|729026.7|728026.7|729037.2|728037.2|729026.7|728026.7|15
1624034840000|2021-06-18 16:47:20|729029.8|728029.8|729078.6|728078.6|729078.6|728078.6|729027.6|728027.6|18
1624034850000|2021-06-18 16:47:30|729069.6|728069.6|729058.7|728058.7|729076.2|728076.2|729041.2|728041.2|17
1624034860000|2021-06-18 16:47:40|729056.7|728056.7|729055.2|728055.2|729057.5|728057.5|729051.9|728051.9|8
1624034870000|2021-06-18 16:47:50|729055.1|728055.1|729052.7|728052.7|729061.8|728061.8|729052.7|728052.7|11
1624034880000|2021-06-18 16:48:00|729054.7|728054.7|729094.5|728094.5|729113.7|728113.7|729046.8|728046.8|17
1624034890000|2021-06-18 16:48:10|729094.4|728094.4|729096.1|728096.1|729113.4|728113.4|729094.4|728094.4|15
1624034900000|2021-06-18 16:48:20|729097.2|728097.2|729099|728099|729108|728108|729094.7|728094.7|12
1624034910000|2021-06-18 16:48:30|729100.5|728100.5|729074.3|728074.3|729103|728103|729070.5|728070.5|14
1624034920000|2021-06-18 16:48:40|729079.1|728079.1|729599.2|727599.2|729613.5|728091.5|729055.8|727584.7|22
1624034930000|2021-06-18 16:48:50|729578.4|727578.4|729076.1|728076.1|729597.5|728097.5|729071.5|727578.4|15
1624034940000|2021-06-18 16:49:00|729077.1|728077.1|729077|728077|729098.5|728098.5|729073.4|728073.4|17
1624034950000|2021-06-18 16:49:10|729076.5|728076.5|729100|728100|729100|728100|729075|728075|12
1624034960000|2021-06-18 16:49:20|729101|728101|729090.4|728090.4|729101|728101|729086.6|728086.6|14
1624034970000|2021-06-18 16:49:30|728998.9|727998.9|728983.6|727983.6|729524.5|727998.9|728959.9|727475.9|20
1624034980000|2021-06-18 16:49:40|728983.8|727983.8|729482|727482|729499.5|727983.8|728983.8|727476.1|19
1624034990000|2021-06-18 16:49:50|729481.7|727481.7|729506.7|727506.7|729521.8|728027.6|728971.1|727478.6|16
1624035000000|2021-06-18 16:50:00|729504.4|727504.4|729478.2|727478.2|729506.5|727969.3|728969.3|727457.3|14
1624035010000|2021-06-18 16:50:10|729469.7|727469.7|729508.4|727508.4|729513.8|727971.5|728962.5|727469.7|20
1624035020000|2021-06-18 16:50:20|728973.2|727973.2|729493|727493|729497.7|727973.2|728973.2|727476.5|18
1624035030000|2021-06-18 16:50:30|729494.8|727494.8|729480.2|727480.2|729497.5|727991.4|728969|727474.2|22
1624035040000|2021-06-18 16:50:40|729472.6|727472.6|729486.7|727486.7|729499.4|727986.3|728986.3|727472.6|16
1624035050000|2021-06-18 16:50:50|729489.1|727489.1|729476.9|727476.9|729503.2|727990.2|728989.3|727476.8|22
1624035060000|2021-06-18 16:51:00|729487.8|727487.8|729487.9|727487.9|729493.9|727493.9|729479.3|727479.3|22
1624035070000|2021-06-18 16:51:10|729486.7|727486.7|729491.7|727491.7|729494.8|727990.4|728990.4|727462.5|16
1624035080000|2021-06-18 16:51:20|729490.4|727490.4|729492.7|727492.7|729494.1|727494.1|729474|727474|15
1624035090000|2021-06-18 16:51:30|729493.8|727493.8|729482.1|727482.1|729493.8|727493.8|729477.9|727477.9|17
1624035100000|2021-06-18 16:51:40|729486.3|727486.3|729481.6|727481.6|729487.8|727487.8|729478.8|727478.8|13
1624035110000|2021-06-18 16:51:50|729477.6|727477.6|729470.9|727470.9|729484.6|727484.6|729470.9|727470.9|14
1624035120000|2021-06-18 16:52:00|729470.1|727470.1|729469.4|727469.4|729476.1|727476.1|729468.3|727468.3|17
1624035130000|2021-06-18 16:52:10|729469|727469|729483.1|727483.1|729498.2|727498.2|729464.6|727464.6|17
1624035140000|2021-06-18 16:52:20|729484.2|727484.2|729424.9|727424.9|729514.9|727514.9|729424.9|727424.9|24
1624035150000|2021-06-18 16:52:30|729410.8|727410.8|729438.6|727438.6|729438.6|727438.6|729403.8|727403.8|19
1624035160000|2021-06-18 16:52:40|729421.2|727421.2|729408.5|727408.5|729429.7|727429.7|729389.3|727389.3|17
1624035170000|2021-06-18 16:52:50|729392.4|727392.4|729394.5|727394.5|729405.4|727405.4|729375.7|727375.7|22
1624035180000|2021-06-18 16:53:00|729374.2|727374.2|729384.7|727384.7|729390.7|727390.7|729374.2|727374.2|20
1624035190000|2021-06-18 16:53:10|729395.2|727395.2|729368.1|727368.1|729395.2|727395.2|729356.1|727356.1|25
1624035200000|2021-06-18 16:53:20|729372.7|727372.7|729362.2|727362.2|729376.4|727376.4|729352.7|727352.7|23
1624035210000|2021-06-18 16:53:30|729359.8|727359.8|729368.7|727368.7|729372|727372|729359.8|727359.8|21
1624035220000|2021-06-18 16:53:40|729369.2|727369.2|729368.6|727368.6|729378.5|727378.5|729358|727358|18
1624035230000|2021-06-18 16:53:50|729371.6|727371.6|729375|727375|729379|727379|729350.7|727350.7|10
1624035240000|2021-06-18 16:54:00|729381.2|727381.2|729372|727372|729386.9|727386.9|729370.9|727370.9|16
1624035250000|2021-06-18 16:54:10|729371.5|727371.5|729367.4|727367.4|729375|727375|729365.8|727365.8|12
1624035260000|2021-06-18 16:54:20|729371.3|727371.3|729321.7|727321.7|729371.3|727371.3|729308.8|727308.8|16
1624035270000|2021-06-18 16:54:30|729317.6|727317.6|729307.7|727307.7|729340|727340|729291.4|727291.4|21
1624035280000|2021-06-18 16:54:40|729306.9|727306.9|729295.1|727295.1|729312.8|727312.8|729295.1|727295.1|14
1624035290000|2021-06-18 16:54:50|729289.3|727289.3|729307.8|727307.8|729315.1|727315.1|729287.4|727287.4|20
1624035300000|2021-06-18 16:55:00|729309|727309|729256.6|727256.6|729309|727309|729054.3|727054.3|28
1624035310000|2021-06-18 16:55:10|729255|727255|729251.2|727251.2|729275.1|727275.1|729239.7|727239.7|22
1624035320000|2021-06-18 16:55:20|729255.2|727255.2|729272.7|727272.7|729275|727275|729246.9|727246.9|22
1624035330000|2021-06-18 16:55:30|729271.2|727271.2|729258.3|727258.3|729271.6|727271.6|729254.2|727254.2|20
1624035340000|2021-06-18 16:55:40|729261.2|727261.2|729260.9|727260.9|729274.5|727274.5|729249|727249|20
1624035350000|2021-06-18 16:55:50|729267.4|727267.4|729334.4|727334.4|729356.4|727356.4|729267.3|727267.3|20
1624035360000|2021-06-18 16:56:00|729341.3|727341.3|729325.3|727325.3|729341.3|727341.3|729321.7|727321.7|14
1624035370000|2021-06-18 16:56:10|729324.1|727324.1|729320.2|727320.2|729331|727331|729320.2|727320.2|16
1624035380000|2021-06-18 16:56:20|729320|727320|729319.1|727319.1|729353.5|727353.5|729319.1|727319.1|12
1624035390000|2021-06-18 16:56:30|729318.6|727318.6|729325.8|727325.8|729332|727332|729318.6|727318.6|14
1624035400000|2021-06-18 16:56:40|729325.6|727325.6|729347.7|727347.7|729366.1|727366.1|729325.1|727325.1|21
1624035410000|2021-06-18 16:56:50|729352.1|727352.1|729364.6|727364.6|729364.6|727364.6|729347.4|727347.4|19
1624035420000|2021-06-18 16:57:00|729354.4|727354.4|729396.2|727396.2|729396.2|727396.2|729354.4|727354.4|24
1624035430000|2021-06-18 16:57:10|729383.2|727383.2|729425.7|727425.7|729441.9|727441.9|729379.2|727379.2|24
1624035440000|2021-06-18 16:57:20|729423.1|727423.1|729465.4|727465.4|729469.7|727469.7|729423.1|727423.1|17
1624035450000|2021-06-18 16:57:30|729463|727463|729415.5|727415.5|729463|727463|729415.5|727415.5|18
1624035460000|2021-06-18 16:57:40|729409.8|727409.8|729414.2|727414.2|729415.5|727415.5|729397.7|727397.7|19
1624035470000|2021-06-18 16:57:50|729415.7|727415.7|729389.5|727389.5|729416.9|727416.9|729373.5|727373.5|13
1624035480000|2021-06-18 16:58:00|729388.5|727388.5|729391.4|727391.4|729392.4|727392.4|729388.5|727388.5|16
1624035490000|2021-06-18 16:58:10|729391.2|727391.2|729394.8|727394.8|729400.6|727400.6|729391.2|727391.2|16
1624035500000|2021-06-18 16:58:20|729396.4|727396.4|729407.2|727407.2|729409.1|727409.1|729388.5|727388.5|17
1624035510000|2021-06-18 16:58:30|729403.6|727403.6|729420.5|727420.5|729432|727432|729400.6|727400.6|17
1624035520000|2021-06-18 16:58:40|729419.4|727419.4|729402.8|727402.8|729423|727423|729387|727387|16
1624035530000|2021-06-18 16:58:50|729392|727392|729374.2|727374.2|729418.8|727418.8|729368.8|727368.8|21
1624255260000|2021-06-21 06:01:00|731593.1|729593.1|731441.8|729441.8|731648.1|729648.1|731408.6|729408.6|24
1624255270000|2021-06-21 06:01:10|731444.3|729444.3|731485.8|729485.8|731525.8|729525.8|731439.8|729439.8|23
1624255280000|2021-06-21 06:01:20|731491.8|729491.8|731493.4|729493.4|731501.2|729501.2|731485.2|729485.2|21
1624255290000|2021-06-21 06:01:30|731482.3|729482.3|731448|729448|731482.3|729482.3|731443.4|729443.4|18
1624255300000|2021-06-21 06:01:40|731446.1|729446.1|731420|729420|731473.9|729473.9|731375.1|729375.1|21
1624255310000|2021-06-21 06:01:50|731425.6|729425.6|731459|729459|731501.3|729501.3|731423.3|729423.3|19
1624255320000|2021-06-21 06:02:00|731462|729462|731469.5|729469.5|731477.6|729477.6|731429.1|729429.1|24
1624255330000|2021-06-21 06:02:10|731470.9|729470.9|731428.8|729428.8|731499.4|729499.4|731412|729412|21
1624255340000|2021-06-21 06:02:20|731476.5|729476.5|731417.4|729417.4|731490.2|729490.2|731378|729378|23
1624255350000|2021-06-21 06:02:30|731381|729381|731394|729394|731401|729401|731379.8|729379.8|20
1624255360000|2021-06-21 06:02:40|731385.8|729385.8|731481.1|729481.1|731491.9|729491.9|731358.8|729358.8|23
1624255370000|2021-06-21 06:02:50|731464.9|729464.9|731417.1|729417.1|731465.3|729465.3|731402.1|729402.1|24
1624255380000|2021-06-21 06:03:00|731420.3|729420.3|731422.8|729422.8|731427|729427|731413.3|729413.3|25
1624255390000|2021-06-21 06:03:10|731423.7|729423.7|731428.8|729428.8|731431|729431|731415.8|729415.8|19
1624255400000|2021-06-21 06:03:20|731427.1|729427.1|731433.6|729433.6|731438.9|729438.9|731427.1|729427.1|10
1624255410000|2021-06-21 06:03:30|731434.5|729434.5|731445.8|729445.8|731446.7|729446.7|731432.6|729432.6|18
1624255420000|2021-06-21 06:03:40|731448.4|729448.4|731413.3|729413.3|731461.1|729461.1|731413.3|729413.3|21
1624255430000|2021-06-21 06:03:50|731431.7|729431.7|731217|729217|731500.4|729500.4|731187.7|729187.7|29
1624255440000|2021-06-21 06:04:00|731202.6|729202.6|731232|729232|731233.2|729233.2|731160|729160|23
1624255450000|2021-06-21 06:04:10|731231.2|729231.2|731169.3|729169.3|731241.3|729241.3|731163|729163|26
1624255460000|2021-06-21 06:04:20|731166.9|729166.9|731131.6|729131.6|731214.4|729214.4|731125.9|729125.9|15
1624255470000|2021-06-21 06:04:30|731131.8|729131.8|731047.9|729047.9|731143.3|729143.3|731046.5|729046.5|20
1624255480000|2021-06-21 06:04:40|731052.2|729052.2|731217.8|729217.8|731241.5|729241.5|731052.2|729052.2|23
1624255490000|2021-06-21 06:04:50|731239|729239|731143.5|729143.5|731239|729239|731143.5|729143.5|22
1624255500000|2021-06-21 06:05:00|731142.3|729142.3|731084.4|729084.4|731142.3|729142.3|731078.2|729078.2|22
1624255510000|2021-06-21 06:05:10|731082|729082|731114|729114|731163|729163|731075.4|729075.4|22
1624255520000|2021-06-21 06:05:20|731123.7|729123.7|731297.2|729297.2|731297.2|729297.2|731123.7|729123.7|27
1624255530000|2021-06-21 06:05:30|731263.1|729263.1|731229.5|729229.5|731272.9|729272.9|731226|729226|21
1624255540000|2021-06-21 06:05:40|731228.5|729228.5|731238.2|729238.2|731245.3|729245.3|731228.5|729228.5|16
1624255550000|2021-06-21 06:05:50|731240.6|729240.6|731314.8|729314.8|731314.8|729314.8|731229.9|729229.9|17
1624255560000|2021-06-21 06:06:00|731265.4|729265.4|731310.5|729310.5|731331.7|729331.7|731263|729263|21
1624255570000|2021-06-21 06:06:10|731326.4|729326.4|731342.3|729342.3|731360.8|729360.8|731292|729292|18
1624255580000|2021-06-21 06:06:20|731365.9|729365.9|731411.1|729411.1|731420.9|729420.9|731357|729357|23
1624255590000|2021-06-21 06:06:30|731411.4|729411.4|731417.6|729417.6|731454.4|729454.4|731391.2|729391.2|24
1624255600000|2021-06-21 06:06:40|731424.8|729424.8|731346.3|729346.3|731445.9|729445.9|731341.7|729341.7|21
1624255610000|2021-06-21 06:06:50|731349.6|729349.6|731319.5|729319.5|731352.7|729352.7|731319.3|729319.3|21
1624255620000|2021-06-21 06:07:00|731320|729320|731436.5|729436.5|731463.6|729463.6|731320|729320|27
1624255630000|2021-06-21 06:07:10|731420.8|729420.8|731362.6|729362.6|731451.9|729451.9|731344.9|729344.9|17
1624255640000|2021-06-21 06:07:20|731365.8|729365.8|731487.7|729487.7|731520.1|729520.1|731358.5|729358.5|21
1624255650000|2021-06-21 06:07:30|731485.3|729485.3|731369.8|729369.8|731486|729486|731344.5|729344.5|24
1624255660000|2021-06-21 06:07:40|731351.4|729351.4|731437.9|729437.9|731569.3|729569.3|731351.4|729351.4|26
1624255670000|2021-06-21 06:07:50|731424.6|729424.6|731431.5|729431.5|731492.9|729492.9|731409.9|729409.9|19
1624255680000|2021-06-21 06:08:00|731428.4|729428.4|731140.3|729140.3|731433.6|729433.6|731140.3|729140.3|28
1624255690000|2021-06-21 06:08:10|731142.5|729142.5|731103|729103|731155.6|729155.6|731102.4|729102.4|20
1624255700000|2021-06-21 06:08:20|731136.9|729136.9|731413.5|729413.5|731413.5|729413.5|731112.7|729112.7|28
1624255710000|2021-06-21 06:08:30|731402.9|729402.9|731411.7|729411.7|731434.9|729434.9|731401.5|729401.5|19
1624255720000|2021-06-21 06:08:40|731405.9|729405.9|731449.6|729449.6|731482|729482|731390|729390|20
1624255730000|2021-06-21 06:08:50|731450.1|729450.1|731442.8|729442.8|731469.6|729469.6|731442.2|729442.2|18
1624255740000|2021-06-21 06:09:00|731443.7|729443.7|731459.9|729459.9|731475.1|729475.1|731443.7|729443.7|23
1624255750000|2021-06-21 06:09:10|731467.2|729467.2|731519.2|729519.2|731542.9|729542.9|731467.2|729467.2|20
1624255760000|2021-06-21 06:09:20|731518.6|729518.6|731554|729554|731561.2|729561.2|731516.3|729516.3|24
1624255770000|2021-06-21 06:09:30|731549.9|729549.9|731531.5|729531.5|731579.6|729579.6|731523.2|729523.2|24
1624255780000|2021-06-21 06:09:40|731541.2|729541.2|731522.5|729522.5|731541.2|729541.2|731511.7|729511.7|16
1624255790000|2021-06-21 06:09:50|731511.4|729511.4|731527.6|729527.6|731534.8|729534.8|731509.7|729509.7|14
1624255800000|2021-06-21 06:10:00|731529.7|729529.7|731506|729506|731529.7|729529.7|731481.1|729481.1|27
1624255810000|2021-06-21 06:10:10|731496.3|729496.3|731503.1|729503.1|731519.5|729519.5|731496.3|729496.3|19
1624255820000|2021-06-21 06:10:20|731507.8|729507.8|731460.9|729460.9|731507.8|729507.8|731460.9|729460.9|18
1624255830000|2021-06-21 06:10:30|731501.8|729501.8|731484.2|729484.2|731515.2|729515.2|731480|729480|14
1624255840000|2021-06-21 06:10:40|731476.4|729476.4|731486.4|729486.4|731496.4|729496.4|731475.9|729475.9|17
1624255850000|2021-06-21 06:10:50|731484.2|729484.2|731476.3|729476.3|731487.9|729487.9|731476.3|729476.3|12
1624255860000|2021-06-21 06:11:00|731479.1|729479.1|731370.1|729370.1|731479.1|729479.1|731359.7|729359.7|15
1624255870000|2021-06-21 06:11:10|731372.3|729372.3|731161.8|729161.8|731375.9|729375.9|731153|729153|22
1624255880000|2021-06-21 06:11:20|731154.1|729154.1|731160.9|729160.9|731161.5|729161.5|731150.2|729150.2|18
1624255890000|2021-06-21 06:11:30|731163.9|729163.9|731163.1|729163.1|731165.9|729165.9|731150.8|729150.8|19
1624255900000|2021-06-21 06:11:40|731204.3|729204.3|731097.6|729097.6|731207.2|729207.2|731072.5|729072.5|25
1624255910000|2021-06-21 06:11:50|731102.7|729102.7|731142.3|729142.3|731145.5|729145.5|731075.8|729075.8|25
1624255920000|2021-06-21 06:12:00|731143.5|729143.5|731135.2|729135.2|731153.9|729153.9|731135.2|729135.2|17
1624255930000|2021-06-21 06:12:10|731134.8|729134.8|731191.5|729191.5|731191.5|729191.5|731134.8|729134.8|22
1624255940000|2021-06-21 06:12:20|731188|729188|731193.2|729193.2|731208.1|729208.1|731177.5|729177.5|24
1624255950000|2021-06-21 06:12:30|731189.6|729189.6|731170.5|729170.5|731194|729194|731170.5|729170.5|19
1624255960000|2021-06-21 06:12:40|731171.7|729171.7|731177.2|729177.2|731177.9|729177.9|731160.8|729160.8|16
1624255970000|2021-06-21 06:12:50|731163.7|729163.7|731168.3|729168.3|731175.7|729175.7|731161.3|729161.3|17
1624255980000|2021-06-21 06:13:00|731163|729163|731053.6|729053.6|731171.5|729171.5|731053.6|729053.6|18
1624255990000|2021-06-21 06:13:10|731095.3|729095.3|731110.5|729110.5|731150|729150|731078.2|729078.2|21
1624256000000|2021-06-21 06:13:20|731084.5|729084.5|731130.9|729130.9|731137.5|729137.5|731084.5|729084.5|14
1624256010000|2021-06-21 06:13:30|731121.1|729121.1|730920.5|728920.5|731123.5|729123.5|730913.3|728913.3|14
1624256020000|2021-06-21 06:13:40|730937.9|728937.9|730924|728924|730949.5|728949.5|730896.8|728896.8|25
1624256030000|2021-06-21 06:13:50|730909.9|728909.9|730963.8|728963.8|730963.8|728963.8|730904.1|728904.1|27
1624256040000|2021-06-21 06:14:00|730953.7|728953.7|730820.8|728820.8|730953.7|728953.7|730755|728755|24
1624256050000|2021-06-21 06:14:10|730833.8|728833.8|730808.3|728808.3|730833.8|728833.8|730806.1|728806.1|23
1624256060000|2021-06-21 06:14:20|730810.8|728810.8|730941.2|728941.2|730963.4|728963.4|730788.7|728788.7|26
1624256070000|2021-06-21 06:14:30|730967|728967|730995.9|728995.9|730999.2|728999.2|730958.1|728958.1|23
1624256080000|2021-06-21 06:14:40|731007.7|729007.7|731013.8|729013.8|731022|729022|730961.1|728961.1|26
1624256090000|2021-06-21 06:14:50|730988.4|728988.4|730948.7|728948.7|730989.3|728989.3|730943.5|728943.5|24
1624256100000|2021-06-21 06:15:00|730931.3|728931.3|730942.7|728942.7|730952.1|728952.1|730925.6|728925.6|25
1624256110000|2021-06-21 06:15:10|730946.5|728946.5|731000.5|729000.5|731001.1|729001.1|730934|728934|24
1624256120000|2021-06-21 06:15:20|731010|729010|731034.4|729034.4|731053.1|729053.1|731003|729003|24
1624256130000|2021-06-21 06:15:30|731077.8|729077.8|731101.7|729101.7|731117.7|729117.7|731071.4|729071.4|27
1624256140000|2021-06-21 06:15:40|731112.8|729112.8|731163.4|729163.4|731171.7|729171.7|731107.3|729107.3|26
1624256150000|2021-06-21 06:15:50|731162.6|729162.6|731158.7|729158.7|731206.8|729206.8|731121.4|729121.4|25
1624256160000|2021-06-21 06:16:00|731159.9|729159.9|731141.8|729141.8|731161.6|729161.6|731133.3|729133.3|21
1624256170000|2021-06-21 06:16:10|731149|729149|731114.6|729114.6|731150.3|729150.3|731047.9|729047.9|23
1624256180000|2021-06-21 06:16:20|731114|729114|731051.3|729051.3|731114|729114|731025.4|729025.4|21
1624256190000|2021-06-21 06:16:30|731050.8|729050.8|731046|729046|731066.5|729066.5|731033.2|729033.2|22
1624256200000|2021-06-21 06:16:40|731055.9|729055.9|731038.5|729038.5|731060.1|729060.1|731002.6|729002.6|21
1624256210000|2021-06-21 06:16:50|731032.5|729032.5|731030.9|729030.9|731040.9|729040.9|731010.2|729010.2|25
1624256220000|2021-06-21 06:17:00|731023|729023|730996.2|728996.2|731058.6|729058.6|730996.2|728996.2|20
1624256230000|2021-06-21 06:17:10|731030.4|729030.4|731025.3|729025.3|731054.3|729054.3|731008.1|729008.1|24
1624256240000|2021-06-21 06:17:20|731036.6|729036.6|731049.6|729049.6|731057.1|729057.1|731010.2|729010.2|24
1624256250000|2021-06-21 06:17:30|731056.1|729056.1|731074.9|729074.9|731089.4|729089.4|731041.2|729041.2|28
1624256260000|2021-06-21 06:17:40|731067.9|729067.9|731084.6|729084.6|731105.2|729105.2|731035.6|729035.6|26
1624256270000|2021-06-21 06:17:50|731082.6|729082.6|731051.8|729051.8|731082.6|729082.6|731027.8|729027.8|19
1624256280000|2021-06-21 06:18:00|731040.6|729040.6|731014|729014|731057.6|729057.6|731014|729014|17
1624256290000|2021-06-21 06:18:10|731032.4|729032.4|731029.8|729029.8|731048.1|729048.1|730966.8|728966.8|24
1624256300000|2021-06-21 06:18:20|731033.4|729033.4|731004.2|729004.2|731035.2|729035.2|730994.8|728994.8|17
1624256310000|2021-06-21 06:18:30|731009.8|729009.8|731016|729016|731031.5|729031.5|730999.9|728999.9|23
1624256320000|2021-06-21 06:18:40|731010.7|729010.7|731013.8|729013.8|731027.3|729027.3|730998.6|728998.6|22
1624256330000|2021-06-21 06:18:50|731011.7|729011.7|731069.6|729069.6|731114.1|729114.1|731008.1|729008.1|20
1624256340000|2021-06-21 06:19:00|731061.9|729061.9|731074.9|729074.9|731101.6|729101.6|731045.6|729045.6|21
1624256350000|2021-06-21 06:19:10|731056.7|729056.7|731059.9|729059.9|731073.3|729073.3|731055.7|729055.7|20
1624256360000|2021-06-21 06:19:20|731054.7|729054.7|731050|729050|731062.5|729062.5|731049.1|729049.1|20
1624256370000|2021-06-21 06:19:30|731062.3|729062.3|731213.1|729213.1|731244.5|729244.5|731051.4|729051.4|25
1624256380000|2021-06-21 06:19:40|731224.7|729224.7|731114.5|729114.5|731240.4|729240.4|731109.7|729109.7|24
1624256390000|2021-06-21 06:19:50|731111.3|729111.3|731064.7|729064.7|731117.2|729117.2|731056.8|729056.8|21
1624256400000|2021-06-21 06:20:00|731061|729061|731048.7|729048.7|731098.8|729098.8|731039.2|729039.2|22
1624256410000|2021-06-21 06:20:10|731051.5|729051.5|731047.4|729047.4|731113|729113|731030.6|729030.6|21
1624256420000|2021-06-21 06:20:20|731045|729045|731027.5|729027.5|731068.1|729068.1|731015.8|729015.8|16
1624256430000|2021-06-21 06:20:30|731018.1|729018.1|731048.1|729048.1|731063.7|729063.7|731018.1|729018.1|23
1624256440000|2021-06-21 06:20:40|731044|729044|731071.3|729071.3|731071.3|729071.3|731044|729044|21
1624256450000|2021-06-21 06:20:50|731069.5|729069.5|731166.2|729166.2|731187|729187|731069.5|729069.5|26
1624256460000|2021-06-21 06:21:00|731170.1|729170.1|731153.3|729153.3|731174.6|729174.6|731146.2|729146.2|22
1624256470000|2021-06-21 06:21:10|731168.3|729168.3|731156.3|729156.3|731187.7|729187.7|731144.2|729144.2|21
1624256480000|2021-06-21 06:21:20|731151.3|729151.3|731194.6|729194.6|731214.9|729214.9|731141.8|729141.8|19
1624256490000|2021-06-21 06:21:30|731214.4|729214.4|731201.8|729201.8|731214.4|729214.4|731170.1|729170.1|26
1624256500000|2021-06-21 06:21:40|731201.4|729201.4|731190.2|729190.2|731210.3|729702.4|730670|729177.5|22
1624256510000|2021-06-21 06:21:50|731173.9|729173.9|731199.4|729199.4|731218.9|729218.9|731173.9|729173.9|22
1624256520000|2021-06-21 06:22:00|731164.3|729164.3|731196.4|729196.4|731220|729677.7|730677.7|729156.4|22
1624256530000|2021-06-21 06:22:10|731201.1|729201.1|731045.8|729045.8|731201.1|729201.1|731045.8|729045.8|19
1624256540000|2021-06-21 06:22:20|731038.6|729038.6|731067.3|729067.3|731091|729091|731033.7|729033.7|21
1624256550000|2021-06-21 06:22:30|731066.7|729066.7|731100|729100|731137|729137|731066.7|729066.7|24
1624256560000|2021-06-21 06:22:40|731095.4|729095.4|731089.1|729089.1|731126.8|729126.8|731070.3|729070.3|28
1624256570000|2021-06-21 06:22:50|731112.3|729112.3|731105.3|729105.3|731140|729140|731091.6|729091.6|22
1624256580000|2021-06-21 06:23:00|731079.7|729079.7|731099.2|729099.2|731133.5|729133.5|731074.7|729074.7|27
1624256590000|2021-06-21 06:23:10|731098.5|729098.5|731120.7|729120.7|731140.8|729140.8|731082.3|729082.3|25
1624256600000|2021-06-21 06:23:20|731111.4|729111.4|731148.3|729148.3|731150.8|729150.8|731109.8|729109.8|25
1624256610000|2021-06-21 06:23:30|731105.1|729105.1|731050.9|729050.9|731151.4|729151.4|730990|728990|23
1624256620000|2021-06-21 06:23:40|731048.4|729048.4|731048.8|729048.8|731052.6|729052.6|731006.2|729006.2|18
1624256630000|2021-06-21 06:23:50|731033.6|729033.6|730981.9|728981.9|731042.1|729042.1|730949.1|728949.1|19
1624256640000|2021-06-21 06:24:00|730986.1|728986.1|730981.1|728981.1|730992.2|728992.2|730953.5|728953.5|17
1624256650000|2021-06-21 06:24:10|730968.4|728968.4|730948|728948|731001.6|729001.6|730942.7|728942.7|21
1624256660000|2021-06-21 06:24:20|730947.7|728947.7|730961.5|728961.5|730964.9|728964.9|730947.7|728947.7|20
1624256670000|2021-06-21 06:24:30|730962.3|728962.3|730918.7|728918.7|730983.4|728983.4|730898.5|728898.5|25
1624256680000|2021-06-21 06:24:40|730993.1|728993.1|731221.9|729221.9|731261.9|729261.9|730992.4|728992.4|27
1624256690000|2021-06-21 06:24:50|731234.5|729234.5|731201.8|729201.8|731242.8|729242.8|731201.8|729201.8|23
1624256700000|2021-06-21 06:25:00|731205.5|729205.5|731137.2|729137.2|731224.7|729224.7|731125.4|729125.4|27
1624256710000|2021-06-21 06:25:10|731075|729075|730981.9|728981.9|731123.5|729123.5|730981.9|728981.9|23
1624256720000|2021-06-21 06:25:20|731010.7|729010.7|730944.2|728944.2|731010.7|729010.7|730937.5|728937.5|26
1624256730000|2021-06-21 06:25:30|730929.2|728929.2|730941.9|728941.9|730978|729454|730454|728912.3|28
1624256740000|2021-06-21 06:25:40|730928.2|728928.2|730979.6|728979.6|730979.6|728979.6|730924.7|728924.7|25
1624256750000|2021-06-21 06:25:50|730961.1|728961.1|730954.3|728954.3|731017.6|729017.6|730952.4|728952.4|24
1624256760000|2021-06-21 06:26:00|730924.2|728924.2|730949.9|728949.9|730961|728961|730911.5|728911.5|27
1624256770000|2021-06-21 06:26:10|730951.2|728951.2|730949.2|728949.2|730951.2|728951.2|730886.1|728886.1|26
1624256780000|2021-06-21 06:26:20|730911.3|728911.3|730877.5|728877.5|730988.1|728988.1|730877.5|728877.5|25
1624256790000|2021-06-21 06:26:30|730885.1|728885.1|730857.7|728857.7|730891.1|728891.1|730857.7|728857.7|26
1624256800000|2021-06-21 06:26:40|730861.4|728861.4|730877.5|728877.5|730883.7|728883.7|730851.2|728851.2|25
1624256810000|2021-06-21 06:26:50|730888.5|728888.5|730902|728902|730902|728902|730868.1|728868.1|25
1624256820000|2021-06-21 06:27:00|730910.6|728910.6|731018.2|729018.2|731050|729050|730873.6|728873.6|28
1624256830000|2021-06-21 06:27:10|731005.3|729005.3|730929.4|728929.4|731005.3|729005.3|730907.7|728907.7|24
1624256840000|2021-06-21 06:27:20|730940.5|728940.5|731030.7|729030.7|731030.7|729030.7|730937.7|728937.7|27
1624256850000|2021-06-21 06:27:30|731017.4|729017.4|731027.9|729027.9|731079.4|729079.4|731009.6|729009.6|27
1624256860000|2021-06-21 06:27:40|731070.2|729070.2|730987.3|728987.3|731070.2|729070.2|730963.5|728963.5|24
1624256870000|2021-06-21 06:27:50|730979.9|728979.9|730922.5|728922.5|730982.5|728982.5|730921.8|728921.8|22
1624256880000|2021-06-21 06:28:00|730935.5|728935.5|731002.5|729002.5|731014.8|729014.8|730923|728923|25
1624256890000|2021-06-21 06:28:10|730985.6|728985.6|730942.5|728942.5|731071.3|729071.3|730940.6|728940.6|24
1624256900000|2021-06-21 06:28:20|730976.1|728976.1|730921.9|728921.9|730982.5|728982.5|730920.9|728920.9|20
1624256910000|2021-06-21 06:28:30|730929|728929|730983|728983|731003.6|729003.6|730929|728929|27
1624256920000|2021-06-21 06:28:40|730995.3|728995.3|730960.5|728960.5|731012.5|729012.5|730960.5|728960.5|27
1624256930000|2021-06-21 06:28:50|730961|728961|730960.5|728960.5|730985.5|728985.5|730956.6|728956.6|24
1624256940000|2021-06-21 06:29:00|730940|728940|730972.5|728972.5|730992.4|729471.8|730471.8|728933.5|28
1624256950000|2021-06-21 06:29:10|730974.6|728974.6|730950.6|728950.6|730995.1|728995.1|730932|728932|25
1624256960000|2021-06-21 06:29:20|730944.3|728944.3|730885.4|728885.4|730946.1|728946.1|730858.1|728858.1|22
1624256970000|2021-06-21 06:29:30|730885.1|728885.1|730908.9|728908.9|730922.1|728922.1|730871.2|728871.2|19
1624256980000|2021-06-21 06:29:40|730882.2|728882.2|730878.4|728878.4|730906.9|728906.9|730852.6|728852.6|25
1624256990000|2021-06-21 06:29:50|730860|728860|730921.1|728921.1|730930|728930|730860|728860|20
1624257000000|2021-06-21 06:30:00|730872|728872|730902.4|728902.4|730917.9|728917.9|730870.4|728870.4|24
1624257010000|2021-06-21 06:30:10|730908.6|728908.6|730921.6|728921.6|730925.8|728925.8|730896.2|728896.2|23
1624257020000|2021-06-21 06:30:20|730913.4|728913.4|731024.5|729024.5|731041|729041|730890.8|728890.8|27
1624257030000|2021-06-21 06:30:30|731016.2|729016.2|731047.9|729047.9|731071|729071|730992.7|728992.7|27
1624257040000|2021-06-21 06:30:40|731032.1|729032.1|731046.6|729046.6|731059.9|729059.9|731029.4|729029.4|24
1624257050000|2021-06-21 06:30:50|731047.4|729047.4|730995.7|728995.7|731053.6|729053.6|730983.5|728983.5|26
1624257060000|2021-06-21 06:31:00|730987.9|728987.9|730985.7|728985.7|730998.7|728998.7|730951.4|728951.4|24
1624257070000|2021-06-21 06:31:10|730980.1|728980.1|730971.3|728971.3|730990|728990|730930.6|728930.6|22
1624257080000|2021-06-21 06:31:20|730959.5|728959.5|730962.9|728962.9|730962.9|728962.9|730918.1|728918.1|28
1624257090000|2021-06-21 06:31:30|730945.5|728945.5|730862.4|728862.4|730945.5|728945.5|730860.9|728860.9|21
1624257100000|2021-06-21 06:31:40|730815.9|728815.9|730835.9|728835.9|730835.9|728835.9|730728.2|728728.2|26
1624257110000|2021-06-21 06:31:50|730833.3|728833.3|730841.2|728841.2|730841.8|728841.8|730769.2|728769.2|24
1624257120000|2021-06-21 06:32:00|730854.7|728854.7|730825.5|728825.5|730854.7|728854.7|730817.4|728817.4|24
1624257130000|2021-06-21 06:32:10|730826.2|728826.2|730759|728759|730837.9|728837.9|730735.6|728735.6|26
1624257140000|2021-06-21 06:32:20|730752|728752|730666.8|728666.8|730762.7|728762.7|730644.6|728644.6|19
1624257150000|2021-06-21 06:32:30|730672|728672|730665.2|728665.2|730698.5|728698.5|730658.4|728658.4|20
1624257160000|2021-06-21 06:32:40|730673.6|728673.6|730731.4|728731.4|730765.8|728765.8|730608.5|728608.5|27
1624257170000|2021-06-21 06:32:50|730774.5|728774.5|730775.1|728775.1|730792.1|728792.1|730762|728762|24
1624257180000|2021-06-21 06:33:00|730775.9|728775.9|730770.9|728770.9|730778.9|728778.9|730749.2|728749.2|24
1624257190000|2021-06-21 06:33:10|730766.5|728766.5|730716.7|728716.7|730766.5|728766.5|730714.9|728714.9|25
1624257200000|2021-06-21 06:33:20|730725.6|728725.6|730766.3|728766.3|730766.3|728766.3|730716.1|728716.1|25
1624257210000|2021-06-21 06:33:30|730763|728763|730775.1|728775.1|730814.6|728814.6|730741.8|728741.8|27
1624257220000|2021-06-21 06:33:40|730772.6|728772.6|730791.1|728791.1|730814.2|728814.2|730761.8|728761.8|26
1624257230000|2021-06-21 06:33:50|730788|728788|730785.9|728785.9|730799.1|728799.1|730774.9|728774.9|25
1624257240000|2021-06-21 06:34:00|730787.4|728787.4|730760.5|728760.5|730791|728791|730738.3|728738.3|24
1624257250000|2021-06-21 06:34:10|730759.7|728759.7|730755.7|728755.7|730771.3|728771.3|730751.3|728751.3|24
1624257260000|2021-06-21 06:34:20|730759.7|728759.7|730763.7|728763.7|730784.1|728784.1|730755.3|728755.3|24
1624257270000|2021-06-21 06:34:30|730770.9|728770.9|730761.6|728761.6|730797.2|729276.5|730276|728747.3|26
1624257280000|2021-06-21 06:34:40|730771.2|728771.2|730741|728741|730775.6|729245.5|730219.2|728737.3|26
1624257290000|2021-06-21 06:34:50|730741.7|728741.7|730766.8|728766.8|730770.6|728770.6|730732.4|728732.4|20
1624257300000|2021-06-21 06:35:00|730768.9|728768.9|730757.1|728757.1|730783|728783|730756.2|728756.2|21
1624257310000|2021-06-21 06:35:10|730748.4|728748.4|730766.6|728766.6|730785.5|728785.5|730737.5|728737.5|22
1624257320000|2021-06-21 06:35:20|730766.9|728766.9|730781.2|728781.2|730781.2|728781.2|730741.1|728741.1|22
1624257330000|2021-06-21 06:35:30|730803.1|728803.1|730785.1|728785.1|730803.1|728803.1|730777.8|728777.8|16
1624257340000|2021-06-21 06:35:40|730796.5|728796.5|730784.1|728784.1|730805.4|728805.4|730766.3|728766.3|22
1624257350000|2021-06-21 06:35:50|730783.7|728783.7|730787.3|728787.3|730790.1|728790.1|730783.7|728783.7|21
1624257360000|2021-06-21 06:36:00|730784.8|728784.8|730876.4|728876.4|730876.4|728876.4|730762.5|728762.5|20
1624257370000|2021-06-21 06:36:10|730875.8|728875.8|730869.6|728869.6|730891.7|728891.7|730849.1|728849.1|27
1624257380000|2021-06-21 06:36:20|730880|728880|730877.8|728877.8|730904.7|728904.7|730856.3|728856.3|22
1624257390000|2021-06-21 06:36:30|730889.1|728889.1|730892.5|728892.5|730905.5|728905.5|730862.5|728862.5|24
1624257400000|2021-06-21 06:36:40|730896.2|728896.2|730887.3|728887.3|730908.4|728908.4|730870.3|728870.3|24
1624257410000|2021-06-21 06:36:50|730836.8|728836.8|730881.2|728881.2|730928.5|728928.5|730836.8|728836.8|19
1624257420000|2021-06-21 06:37:00|730886.4|728886.4|730874.4|728874.4|730899.6|728899.6|730874.4|728874.4|24
1624257430000|2021-06-21 06:37:10|730882|728882|730897.2|728897.2|730897.2|728897.2|730877|728877|19
1624257440000|2021-06-21 06:37:20|730909.8|728909.8|730926|728926|730927.4|728927.4|730863.3|728863.3|18
1624257450000|2021-06-21 06:37:30|730914.5|728914.5|730937.8|728937.8|730962.4|728962.4|730887.6|728887.6|20
1624257460000|2021-06-21 06:37:40|730912.8|728912.8|730898.7|728898.7|730929.3|728929.3|730883.9|728883.9|24
1624257470000|2021-06-21 06:37:50|730919.8|728919.8|730910.4|728910.4|730919.8|728919.8|730886.9|728886.9|18
1624257480000|2021-06-21 06:38:00|730912.9|728912.9|731023.5|729023.5|731034.3|729034.3|730884.8|728884.8|21
1624257490000|2021-06-21 06:38:10|731030.1|729030.1|730870.5|728870.5|731035.3|729035.3|730844.5|728844.5|22
1624257500000|2021-06-21 06:38:20|730882.9|728882.9|730896|728896|730916.9|728916.9|730879.2|728879.2|20
1624257510000|2021-06-21 06:38:30|730904.5|728904.5|730916.8|728916.8|730945.7|728945.7|730882.4|728882.4|23
1624257520000|2021-06-21 06:38:40|730906|728906|730887.7|728887.7|730906|729386|730386|728866|23
1624257530000|2021-06-21 06:38:50|730888.7|728888.7|730888|728888|730906.9|728906.9|730873.6|728873.6|19
1624257540000|2021-06-21 06:39:00|730885.2|728885.2|730909.8|728909.8|730917.1|728917.1|730880.2|728880.2|25
1624257550000|2021-06-21 06:39:10|730919.5|728919.5|730903.9|728903.9|730935.5|728935.5|730890|728890|26
1624257560000|2021-06-21 06:39:20|730898.9|728898.9|730929.7|728929.7|730931.2|728931.2|730893.4|728893.4|21
1624257570000|2021-06-21 06:39:30|730927|728927|731063|729063|731073.8|729073.8|730917.4|728917.4|23
1624257580000|2021-06-21 06:39:40|731059.2|729059.2|731023.8|729023.8|731089.4|729089.4|731014.5|729014.5|25
1624257590000|2021-06-21 06:39:50|731024.2|729024.2|731051.5|729051.5|731057.9|729057.9|731023.8|729023.8|24
1624257600000|2021-06-21 06:40:00|731053|729053|731058.3|729058.3|731077.9|729077.9|731044|729044|24
1624257610000|2021-06-21 06:40:10|731061.7|729061.7|731044.9|729044.9|731084.8|729084.8|731041.8|729041.8|23
1624257620000|2021-06-21 06:40:20|731049.1|729049.1|730981.1|728981.1|731057.7|729057.7|730981.1|728981.1|18
1624257630000|2021-06-21 06:40:30|730976.5|728976.5|731026.2|729026.2|731040.2|729040.2|730972|728972|24
1624257640000|2021-06-21 06:40:40|731027.8|729027.8|731016.6|729016.6|731047.7|729047.7|730973.8|728973.8|26
1624257650000|2021-06-21 06:40:50|731007.3|729007.3|731003|729003|731044.5|729044.5|731003|729003|28
1624257660000|2021-06-21 06:41:00|731013.6|729013.6|731026.9|729026.9|731062.6|729062.6|730994|728994|24
1624257670000|2021-06-21 06:41:10|731019.3|729019.3|731095.2|729095.2|731097|729097|731019.3|729019.3|27
1624257680000|2021-06-21 06:41:20|731096.2|729096.2|731097.5|729097.5|731103.1|729103.1|731082.8|729082.8|19
1624257690000|2021-06-21 06:41:30|731095.5|729095.5|731119.1|729119.1|731123.1|729123.1|731087.5|729087.5|24
1624257700000|2021-06-21 06:41:40|731101.2|729101.2|731101.3|729101.3|731119.4|729119.4|731084|729084|27
1624257710000|2021-06-21 06:41:50|731094.2|729094.2|731103.2|729103.2|731106.5|729106.5|731092.5|729092.5|25
1624257720000|2021-06-21 06:42:00|731107.1|729107.1|731100.3|729100.3|731115.1|729115.1|731095.6|729095.6|24
1624257730000|2021-06-21 06:42:10|731113.4|729113.4|731100.5|729100.5|731113.4|729113.4|731087.2|729087.2|20
1624257740000|2021-06-21 06:42:20|731101|729101|731132.8|729132.8|731132.8|729132.8|731091.8|729091.8|22
1624257750000|2021-06-21 06:42:30|731113.4|729113.4|731125.9|729125.9|731145.2|729145.2|731095.6|729095.6|23
1624257760000|2021-06-21 06:42:40|731127.7|729127.7|731143|729143|731158.5|729158.5|731091.7|729091.7|19
1624257770000|2021-06-21 06:42:50|731143.7|729143.7|731161.2|729161.2|731183|729183|731133|729133|25
1624257780000|2021-06-21 06:43:00|731161.5|729161.5|731123.4|729123.4|731161.5|729161.5|731119.1|729119.1|25
1624257790000|2021-06-21 06:43:10|731122.9|729122.9|731056.8|729056.8|731126.1|729126.1|731056.8|729056.8|22
1624257800000|2021-06-21 06:43:20|731071.5|729071.5|731037.9|729037.9|731071.5|729071.5|731022.9|729022.9|26
1624257810000|2021-06-21 06:43:30|731047.5|729047.5|731031|729031|731048.1|729048.1|731010.5|729010.5|24
1624257820000|2021-06-21 06:43:40|731023.7|729023.7|731032|729032|731048.4|729048.4|731010.1|729010.1|23
1624257830000|2021-06-21 06:43:50|731019|729019|731029.1|729029.1|731029.4|729029.4|731010.6|729010.6|15
1624257840000|2021-06-21 06:44:00|731030|729030|731035.4|729035.4|731044.4|729044.4|731028.6|729028.6|26
1624257850000|2021-06-21 06:44:10|731035.6|729035.6|731010|729010|731035.6|729035.6|731008.6|729008.6|22
1624257860000|2021-06-21 06:44:20|731010.3|729010.3|731009.7|729009.7|731024.6|729024.6|730998|728998|22
1624257870000|2021-06-21 06:44:30|731007.3|729007.3|731004.5|729004.5|731017.9|729017.9|731002.8|729002.8|24
1624257880000|2021-06-21 06:44:40|731012.8|729012.8|731027.2|729027.2|731052.4|729052.4|731010|729010|27
1624257890000|2021-06-21 06:44:50|731032.4|729032.4|731018.5|729018.5|731038.9|729038.9|730999.2|728999.2|19
1624257900000|2021-06-21 06:45:00|731024.1|729024.1|731065.7|729065.7|731068.6|729068.6|731005.8|729005.8|28
1624257910000|2021-06-21 06:45:10|731065|729065|731070|729070|731070|729070|731043.5|729043.5|24
1624257920000|2021-06-21 06:45:20|731069.5|729069.5|730991.1|728991.1|731076.3|729076.3|730975.3|728975.3|21
1624257930000|2021-06-21 06:45:30|730994.7|728994.7|730984.2|728984.2|731007.3|729007.3|730973.6|728973.6|21
1624257940000|2021-06-21 06:45:40|730990|728990|730967.1|728967.1|730990|728990|730959.7|728959.7|21
1624257950000|2021-06-21 06:45:50|730980.5|728980.5|730967.1|728967.1|730980.5|728980.5|730963|728963|20
1624257960000|2021-06-21 06:46:00|730972.2|728972.2|730968.8|728968.8|730972.2|728972.2|730959.5|728959.5|15
1624257970000|2021-06-21 06:46:10|730962.7|728962.7|730925.1|728925.1|730974.8|728974.8|730920.9|728920.9|22
1624257980000|2021-06-21 06:46:20|730934.2|728934.2|730927.1|728927.1|730934.3|728934.3|730919|728919|25
1624257990000|2021-06-21 06:46:30|730928.4|728928.4|730970.1|728970.1|730971.7|728971.7|730907.1|728907.1|23
1624258000000|2021-06-21 06:46:40|730975.5|728975.5|730968.1|728968.1|730988.5|728988.5|730933.6|728933.6|26
1624258010000|2021-06-21 06:46:50|730958.7|728958.7|730958.9|728958.9|730968.2|728968.2|730944.5|728944.5|23
1624258020000|2021-06-21 06:47:00|730959.7|728959.7|730989.9|728989.9|731000.2|729000.2|730955.6|728955.6|27
1624258030000|2021-06-21 06:47:10|730989.5|728989.5|730972.6|728972.6|730997.9|728997.9|730970.8|728970.8|20
1624258040000|2021-06-21 06:47:20|730995.8|728995.8|730985.8|728985.8|730999.6|728999.6|730973.7|728973.7|23
1624258050000|2021-06-21 06:47:30|730988.6|728988.6|731057.3|729057.3|731169.1|729169.1|730978.8|728978.8|27
1624258060000|2021-06-21 06:47:40|731040.4|729040.4|731016.3|729016.3|731040.4|729040.4|730984.7|728984.7|26
1624258070000|2021-06-21 06:47:50|731019.9|729019.9|730944.1|728944.1|731019.9|729019.9|730939.6|728939.6|23
1624258080000|2021-06-21 06:48:00|730956.7|728956.7|730959|728959|730966.4|728966.4|730949.2|728949.2|26
1624258090000|2021-06-21 06:48:10|730957.3|728957.3|730984.3|728984.3|730985.6|728985.6|730952.7|728952.7|22
1624258100000|2021-06-21 06:48:20|730977.8|728977.8|730975.4|728975.4|730988.3|728988.3|730969.8|728969.8|26
1624258110000|2021-06-21 06:48:30|730977|728977|730966.7|728966.7|730993.3|729497|730497|728952.8|23
1624258120000|2021-06-21 06:48:40|730962.5|728962.5|730988|728988|730988.6|728988.6|730961.8|728961.8|20
1624258130000|2021-06-21 06:48:50|730988.2|728988.2|731005.6|729005.6|731021.2|729021.2|730977.4|728977.4|26
1624258140000|2021-06-21 06:49:00|731005.4|729005.4|730864.2|728864.2|731008.4|729008.4|730864.2|728864.2|25
1624258150000|2021-06-21 06:49:10|730868.3|728868.3|730894.3|728894.3|730914|728914|730868.3|728868.3|26
1624258160000|2021-06-21 06:49:20|730885.8|728885.8|730910.7|728910.7|730922.5|728922.5|730885.8|728885.8|23
1624258170000|2021-06-21 06:49:30|730911.8|728911.8|730908.5|728908.5|730916.1|728916.1|730891.6|728891.6|23
1624258180000|2021-06-21 06:49:40|730911.8|728911.8|730841.3|728841.3|730911.8|728911.8|730834.6|728834.6|24
1624258190000|2021-06-21 06:49:50|730843.1|728843.1|730854|728854|730863.6|728863.6|730832.1|728832.1|25
1624258200000|2021-06-21 06:50:00|730836.6|728836.6|730868.1|728868.1|730868.1|728868.1|730832|728832|24
1624258210000|2021-06-21 06:50:10|730870.9|728870.9|730880.3|728880.3|730901.4|728901.4|730866.4|728866.4|23
1624258220000|2021-06-21 06:50:20|730852|728852|730847.5|728847.5|730859|728859|730816|728816|26
1624258230000|2021-06-21 06:50:30|730873.3|728873.3|730856.4|728856.4|730878.7|728878.7|730854.7|728854.7|24
1624258240000|2021-06-21 06:50:40|730861.9|728861.9|730906.8|728906.8|730913.6|728913.6|730861.9|728861.9|24
1624258250000|2021-06-21 06:50:50|730905.1|728905.1|730896.2|728896.2|730921.3|728921.3|730894.8|728894.8|20
1624258260000|2021-06-21 06:51:00|730907.6|728907.6|730897.6|728897.6|730908.8|728908.8|730877.6|728877.6|23
1624258270000|2021-06-21 06:51:10|730894.1|728894.1|730902.3|728902.3|730918|728918|730894.1|728894.1|21
1624258280000|2021-06-21 06:51:20|730901.8|728901.8|730902.7|728902.7|730909.4|728909.4|730893.4|728893.4|21
1624258290000|2021-06-21 06:51:30|730903.9|728903.9|730920.1|728920.1|730959.7|728959.7|730900.6|728900.6|23
1624258300000|2021-06-21 06:51:40|730919.2|728919.2|730918.7|728918.7|730927.1|728927.1|730906.8|728906.8|22
1624258310000|2021-06-21 06:51:50|730944.9|728944.9|730988|728988|730999.1|728999.1|730929.1|728929.1|27
1624258320000|2021-06-21 06:52:00|731020|729020|730956.4|728956.4|731020|729020|730944.5|728944.5|26
1624258330000|2021-06-21 06:52:10|730957.4|728957.4|730917.9|728917.9|730962.4|728962.4|730917.9|728917.9|22
1624258340000|2021-06-21 06:52:20|730930.4|728930.4|730998.3|728998.3|730998.3|728998.3|730922.5|728922.5|23
1624258350000|2021-06-21 06:52:30|730995.6|728995.6|730977.5|728977.5|731024.4|729024.4|730977.5|728977.5|22
1624258360000|2021-06-21 06:52:40|730976.8|728976.8|731082.6|729082.6|731119.4|729119.4|730976.8|728976.8|26
1624258370000|2021-06-21 06:52:50|731089.8|729089.8|731170.9|729170.9|731197.4|729197.4|731082.6|729082.6|25
1624258380000|2021-06-21 06:53:00|731182.8|729182.8|731319.1|729319.1|731332.3|729332.3|731172.5|729172.5|25
1624258390000|2021-06-21 06:53:10|731314.7|729314.7|731306.1|729306.1|731322.8|729322.8|731282.6|729282.6|24
1624258400000|2021-06-21 06:53:20|731300.8|729300.8|731346.8|729346.8|731378.7|729378.7|731300.8|729300.8|26
1624258410000|2021-06-21 06:53:30|731352.1|729352.1|731336.2|729336.2|731381|729381|731336.2|729336.2|24
1624258420000|2021-06-21 06:53:40|731375.2|729375.2|731365.5|729365.5|731378.9|729378.9|731332.6|729332.6|25
1624258430000|2021-06-21 06:53:50|731329.4|729329.4|731284.9|729284.9|731364.1|729364.1|731284.9|729284.9|24
1624258440000|2021-06-21 06:54:00|731294.6|729294.6|731238.6|729238.6|731321|729321|731208.3|729208.3|25
1624258450000|2021-06-21 06:54:10|731226.7|729226.7|731110.6|729110.6|731260.4|729260.4|731084.8|729084.8|28
1624258460000|2021-06-21 06:54:20|731094.6|729094.6|731005.5|729005.5|731115.4|729115.4|730988.9|728988.9|23
1624258470000|2021-06-21 06:54:30|731002.4|729002.4|730994.7|728994.7|731019.9|729019.9|730963.9|728963.9|27
1624258480000|2021-06-21 06:54:40|730995.5|728995.5|730960.2|728960.2|730996.5|728996.5|730950.6|728950.6|27
1624258490000|2021-06-21 06:54:50|730958.3|728958.3|730993.3|728993.3|731040.1|729040.1|730943.6|728943.6|23
1624258500000|2021-06-21 06:55:00|730996|728996|731256.9|729256.9|731256.9|729256.9|730995.7|728995.7|27
1624258510000|2021-06-21 06:55:10|731232.5|729232.5|731324.4|729324.4|731347.6|729347.6|731231.5|729231.5|26
1624258520000|2021-06-21 06:55:20|731334.2|729334.2|731362|729362|731393.1|729393.1|731322.7|729322.7|26
1624258530000|2021-06-21 06:55:30|731367.7|729367.7|731320|729320|731387.7|729387.7|731312.2|729312.2|27
1624258540000|2021-06-21 06:55:40|731319.8|729319.8|731335.5|729335.5|731357.1|729357.1|731314.9|729314.9|22
1624258550000|2021-06-21 06:55:50|731342.4|729342.4|731341.3|729341.3|731351|729351|731333.4|729333.4|24
1624258560000|2021-06-21 06:56:00|731345.7|729345.7|731337.8|729337.8|731369.9|729369.9|731337.3|729337.3|24
1624258570000|2021-06-21 06:56:10|731350.6|729350.6|731343.9|729343.9|731355.8|729355.8|731332.4|729332.4|19
1624258580000|2021-06-21 06:56:20|731346.3|729346.3|731347|729347|731355|729355|731329.7|729329.7|23
1624258590000|2021-06-21 06:56:30|731336.6|729336.6|731348.3|729348.3|731350.1|729350.1|731329.1|729329.1|22
1624258600000|2021-06-21 06:56:40|731353.1|729353.1|731344.6|729344.6|731353.1|729353.1|731330.3|729330.3|22
1624258610000|2021-06-21 06:56:50|731348.7|729348.7|731347.4|729347.4|731367.8|729367.8|731333.6|729333.6|26
1624258620000|2021-06-21 06:57:00|731355.9|729355.9|731400.4|729400.4|731401.8|729401.8|731354.7|729354.7|24
1624258630000|2021-06-21 06:57:10|731398.7|729398.7|731381.3|729381.3|731398.7|729398.7|731378.9|729378.9|23
1624258640000|2021-06-21 06:57:20|731380.9|729380.9|731383.3|729383.3|731407|729407|731380.9|729380.9|21
1624258650000|2021-06-21 06:57:30|731382.4|729382.4|731369.3|729369.3|731386.8|729386.8|731348|729348|24
1624258660000|2021-06-21 06:57:40|731371.1|729371.1|731367.5|729367.5|731373.9|729373.9|731357.3|729357.3|22
1624258670000|2021-06-21 06:57:50|731364.7|729364.7|731387.3|729387.3|731387.6|729387.6|731360.8|729360.8|25
1624258680000|2021-06-21 06:58:00|731383.4|729383.4|731384.4|729384.4|731394.1|729394.1|731373.1|729373.1|22
1624258690000|2021-06-21 06:58:10|731379.7|729379.7|731379.3|729379.3|731389.4|729389.4|731373.5|729373.5|18
1624258700000|2021-06-21 06:58:20|731378.8|729378.8|731395.1|729395.1|731396.2|729396.2|731378.8|729378.8|12
1624258710000|2021-06-21 06:58:30|731394.9|729394.9|731380.1|729380.1|731394.9|729394.9|731361|729361|26
1624258720000|2021-06-21 06:58:40|731379.2|729379.2|731379.5|729379.5|731392.2|729392.2|731377.8|729377.8|19
1624258730000|2021-06-21 06:58:50|731382.6|729382.6|731393|729393|731393|729393|731374.1|729374.1|21
1624258740000|2021-06-21 06:59:00|731389.9|729389.9|731390.7|729390.7|731416.7|729416.7|731385.5|729385.5|27
1624258750000|2021-06-21 06:59:10|731394.9|729394.9|731415.7|729415.7|731417.2|729417.2|731388.9|729388.9|22
1624258760000|2021-06-21 06:59:20|731417.4|729417.4|731425.6|729425.6|731429.2|729429.2|731400|729400|24
1624258770000|2021-06-21 06:59:30|731438.5|729438.5|731460.7|729460.7|731482.7|729482.7|731371.8|729371.8|26
1624258780000|2021-06-21 06:59:40|731465.8|729465.8|731356.3|729356.3|731480.7|729480.7|731356.3|729356.3|23
1624258790000|2021-06-21 06:59:50|731383|729383|731400.4|729400.4|731424.5|729424.5|731383|729383|26
1624258800000|2021-06-21 07:00:00|731392.7|729392.7|731427|729427|731427|729937.2|730896.3|729386.4|28
1624258810000|2021-06-21 07:00:10|731424.9|729424.9|731466.3|729466.3|731489.9|730006.5|730959.1|729424.9|28
1624258820000|2021-06-21 07:00:20|731458.4|729458.4|731445.5|729445.5|731458.4|729458.4|731439.6|729439.6|26
1624258830000|2021-06-21 07:00:30|731447|729447|731340.6|729340.6|731447.4|729447.4|731336.8|729336.8|26
1624258840000|2021-06-21 07:00:40|731343.4|729343.4|731212.7|729212.7|731346.5|729346.5|731212.1|729212.1|29
1624258850000|2021-06-21 07:00:50|731225.2|729225.2|731375.6|729375.6|731375.6|729785.9|730785.9|729193.6|27
1624258860000|2021-06-21 07:01:00|731364.2|729364.2|731040.5|729040.5|731365.3|729365.3|731040.5|729040.5|29
1624258870000|2021-06-21 07:01:10|731046.9|729046.9|730534.4|729534.4|731053.1|729544.3|730515.9|729031.7|27
1624258880000|2021-06-21 07:01:20|730543.5|729543.5|730466.4|729466.4|731041.2|729543.5|730438.4|728947.9|26
1624258890000|2021-06-21 07:01:30|730473|729473|730936.9|728936.9|730957|729473|730394.5|728851.3|24
1624258900000|2021-06-21 07:01:40|730935.9|728935.9|730894.6|728894.6|730935.9|729430.7|730399.9|728886.1|23
1624258910000|2021-06-21 07:01:50|730894.1|728894.1|730846.8|728846.8|730894.1|729370.4|730334.8|728793|27
1624258920000|2021-06-21 07:02:00|730854|728854|730872.6|728872.6|730896.5|729335|730327.7|728802.2|25
1624258930000|2021-06-21 07:02:10|730872.4|728872.4|730967.3|728967.3|730970.1|729428.3|730425.5|728872.4|26
1624258940000|2021-06-21 07:02:20|730968.8|728968.8|730977.5|728977.5|730989.5|728989.5|730927.6|728927.6|26
1624258950000|2021-06-21 07:02:30|730982.3|728982.3|730907.8|728907.8|731029.4|729029.4|730907.8|728907.8|29
1624258960000|2021-06-21 07:02:40|730425.8|729425.8|730964.3|728964.3|730976.6|729460.7|730424.6|728907.5|26
1624258970000|2021-06-21 07:02:50|730974|728974|730934.3|728934.3|730974|729453.5|730449.9|728890.5|25
1624258980000|2021-06-21 07:03:00|730942.6|728942.6|730929.7|728929.7|730963.4|729386|730386|728810.5|25
1624258990000|2021-06-21 07:03:10|730958.2|728958.2|731004.2|729004.2|731033.4|729498.6|730466.7|728936.4|28
1624259000000|2021-06-21 07:03:20|730980.7|728980.7|731036|729036|731071.2|729508.8|730500.4|728965.9|29
1624259010000|2021-06-21 07:03:30|731031.2|729031.2|731034.2|729034.2|731077.7|729077.7|731001.4|729001.4|27
1624259020000|2021-06-21 07:03:40|731033.1|729033.1|730643.9|729643.9|731272.1|729643.9|730643.9|729033.1|28
1624259030000|2021-06-21 07:03:50|731142|729142|730704.9|729704.9|731201.5|729704.9|730616.5|729083.9|27
1624259040000|2021-06-21 07:04:00|731197.8|729197.8|731202.8|729202.8|731215.1|729714.8|730692.7|729143.5|27
1624259050000|2021-06-21 07:04:10|731204.6|729204.6|731419.6|729419.6|731419.6|729715.1|730696|729163.7|24
1624259060000|2021-06-21 07:04:20|731431.4|729431.4|730944.6|729944.6|731470.2|729944.6|730916|729390.1|26
1624259070000|2021-06-21 07:04:30|731444.8|729444.8|730958.7|729958.7|731453.1|729960.2|730903.2|729398.8|27
1624259080000|2021-06-21 07:04:40|730965.4|729965.4|730903.5|729903.5|731494.8|730003|730903.5|729418|29
1624259090000|2021-06-21 07:04:50|731412.3|729412.3|730995.9|729995.9|731427.1|729995.9|730895.4|729398.4|27
1624259100000|2021-06-21 07:05:00|731472.7|729472.7|730924.6|729924.6|731472.7|729979.8|730910.2|729472.7|25
1624259110000|2021-06-21 07:05:10|730910|729910|730837.5|729837.5|731342.1|729914.7|730788.4|729298|27
1624259120000|2021-06-21 07:05:20|730850.3|729850.3|731573.7|729573.7|731600.3|730098|730797.1|729452.8|28
1624259130000|2021-06-21 07:05:30|731578|729578|732094.8|730094.8|732256|730256|731199.7|729571.1|29
1624259140000|2021-06-21 07:05:40|732083.3|730083.3|732645.8|730645.8|732645.8|730645.8|732083.3|730083.3|28
1624259150000|2021-06-21 07:05:50|732653.5|730653.5|732531.7|730531.7|732817.2|730817.2|732524.8|730524.8|29
1624259160000|2021-06-21 07:06:00|732493.4|730493.4|732775.3|730775.3|732775.3|730775.3|732481.7|730481.7|29
1624259170000|2021-06-21 07:06:10|732764.1|730764.1|733357.9|731357.9|733361.3|731361.3|732703.6|730703.6|28
1624259180000|2021-06-21 07:06:20|733298.3|731298.3|733446|731446|733541.4|731541.4|733164.8|731164.8|29
1624259190000|2021-06-21 07:06:30|733388.7|731388.7|733355.1|731355.1|733422.2|731422.2|733231|731231|27
1624259200000|2021-06-21 07:06:40|733340.3|731340.3|733375.4|731375.4|733432.1|731432.1|733322.9|731322.9|29
1624259210000|2021-06-21 07:06:50|733363.9|731363.9|733309.6|731309.6|733488.4|731488.4|733273.9|731273.9|28
1624259220000|2021-06-21 07:07:00|733290.3|731290.3|732930.4|730930.4|733296.4|731296.4|732907.8|730907.8|29
1624259230000|2021-06-21 07:07:10|732938.9|730938.9|733184.1|731184.1|733188.7|731188.7|732933.6|730933.6|29
1624259240000|2021-06-21 07:07:20|733171.8|731171.8|733187.8|731187.8|733226.6|731226.6|733086.1|731086.1|26
1624259250000|2021-06-21 07:07:30|733166.2|731166.2|733200.8|731200.8|733265.1|731265.1|733159.6|731159.6|29
1624259260000|2021-06-21 07:07:40|733088.6|731088.6|732982.7|730982.7|733089.3|731518|732518|730982.7|27
1624259270000|2021-06-21 07:07:50|732994|730994|732975.7|730975.7|733009.3|731009.3|732949.7|730949.7|27
1624259280000|2021-06-21 07:08:00|732972.9|730972.9|733059.1|731059.1|733059.1|731059.1|732949.8|730949.8|27
1624259290000|2021-06-21 07:08:10|733068.9|731068.9|733072.3|731072.3|733093.4|731093.4|732964|730964|28
1624259300000|2021-06-21 07:08:20|733070.4|731070.4|733179.5|731179.5|733197.4|731508.6|732508.6|731034.4|26
1624259310000|2021-06-21 07:08:30|733177.7|731177.7|732904.2|730904.2|733177.7|731177.7|732895.2|730895.2|28
1624259320000|2021-06-21 07:08:40|732915.6|730915.6|732861.4|730861.4|732915.6|730915.6|732846.3|730846.3|28
1624259330000|2021-06-21 07:08:50|732865.5|730865.5|732754.7|730754.7|732868.5|730868.5|732722.7|730722.7|27
1624259340000|2021-06-21 07:09:00|732736|730736|732712.3|730712.3|732778.1|730778.1|732700.1|730700.1|28
1624259350000|2021-06-21 07:09:10|732700|730700|732764.5|730764.5|732769.1|731196.9|732133|730664.3|26
1624259360000|2021-06-21 07:09:20|732761.1|730761.1|732710.7|730710.7|732786.3|730786.3|732704|730704|26
1624259370000|2021-06-21 07:09:30|732189.5|731189.5|732658.4|730658.4|732774.8|731242.3|732165|730658.4|27
1624259380000|2021-06-21 07:09:40|732652.5|730652.5|732663.4|730663.4|732670.5|731151.3|732115.7|730575.8|25
1624259390000|2021-06-21 07:09:50|732663.8|730663.8|732604.9|730604.9|732677.5|731121.1|732095.9|730585.2|24
1624259400000|2021-06-21 07:10:00|732600|730600|732707.5|730707.5|732889.3|730889.3|732600|730600|27
1624259410000|2021-06-21 07:10:10|732226.3|731226.3|732724.6|730724.6|732738.7|731226.3|732224.4|730699.4|24
1624259420000|2021-06-21 07:10:20|732721.6|730721.6|732725.1|730725.1|732836.3|731285.3|732251|730720.2|28
1624259430000|2021-06-21 07:10:30|732706.2|730706.2|732650.7|730650.7|732713.6|730713.6|732649.2|730649.2|25
1624259440000|2021-06-21 07:10:40|732659.5|730659.5|732610.4|730610.4|732659.5|730659.5|732600.5|730600.5|28
1624259450000|2021-06-21 07:10:50|732608.6|730608.6|732626.2|730626.2|732632.5|730632.5|732602.9|730602.9|23
1624259460000|2021-06-21 07:11:00|732612.6|730612.6|732630.4|730630.4|732638|731068.5|732067|730586|28
1624259470000|2021-06-21 07:11:10|732639.1|730639.1|732646|730646|732713.1|731166.6|732161.2|730635.1|24
1624259480000|2021-06-21 07:11:20|732656.7|730656.7|732623.7|730623.7|732665.9|730665.9|732596.2|730596.2|27
1624259490000|2021-06-21 07:11:30|732112.5|731112.5|732521.4|730521.4|732739|731112.5|732112.5|730501.6|24
1624259500000|2021-06-21 07:11:40|732522.5|730522.5|731969.7|730969.7|732549.9|730969.7|731969.7|730460|27
1624259510000|2021-06-21 07:11:50|732492.1|730492.1|732468.3|730468.3|732512.2|731033.7|731991.9|730451.3|29
1624259520000|2021-06-21 07:12:00|732452.9|730452.9|732519.6|730519.6|732545.5|731020.9|732011.5|730452.9|28
1624259530000|2021-06-21 07:12:10|732515.9|730515.9|732468.4|730468.4|732515.9|731045.5|732018.5|730452.9|26
1624259540000|2021-06-21 07:12:20|732462.8|730462.8|732513|730513|732557.2|731061|731963.5|730453.7|29
1624259550000|2021-06-21 07:12:30|732513.6|730513.6|732347.9|730347.9|732526.2|730971.6|731971.6|730347.9|27
1624259560000|2021-06-21 07:12:40|732359.6|730359.6|732455.5|730455.5|732508.1|730508.1|732351.9|730351.9|28
1624259570000|2021-06-21 07:12:50|732474.2|730474.2|732513.7|730513.7|732520.7|731027.6|732012.2|730473.5|28
1624259580000|2021-06-21 07:13:00|732510.4|730510.4|732516.5|730516.5|732525.1|731040.5|732017.1|730480.9|29
1624259590000|2021-06-21 07:13:10|732516.6|730516.6|732466.8|730466.8|732557.3|730557.3|732466.8|730466.8|26
1624259600000|2021-06-21 07:13:20|732475|730475|732475.8|730475.8|732518.6|731000|732000|730413.3|28
1624259610000|2021-06-21 07:13:30|732474.3|730474.3|732359.9|730359.9|732479.5|730479.5|732359.9|730359.9|27
1624259620000|2021-06-21 07:13:40|732372.4|730372.4|732288.4|730288.4|732372.4|730841.9|731841.9|730288.4|26
1624259630000|2021-06-21 07:13:50|732284|730284|732463.6|730463.6|732468.8|730923.9|731923.9|730276.1|25
1624259640000|2021-06-21 07:14:00|732445.7|730445.7|732485|730485|732519.1|730519.1|732444.4|730444.4|27
1624259650000|2021-06-21 07:14:10|732470.5|730470.5|732488.3|730488.3|732501.7|730501.7|732443.9|730443.9|29
1624259660000|2021-06-21 07:14:20|732480.6|730480.6|732488.4|730488.4|732511.5|730511.5|732465.1|730465.1|25
1624259670000|2021-06-21 07:14:30|732483.2|730483.2|732428.3|730428.3|732497.8|730497.8|732428.3|730428.3|28
1624259680000|2021-06-21 07:14:40|732473|730473|732511.6|730511.6|732511.6|730511.6|732429.1|730429.1|28
1624259690000|2021-06-21 07:14:50|732508.6|730508.6|732384.6|730384.6|732508.6|730508.6|732384.3|730384.3|26
1624259700000|2021-06-21 07:15:00|732385.9|730385.9|732425.6|730425.6|732425.6|730425.6|732303.4|730303.4|29
1624259710000|2021-06-21 07:15:10|732418.5|730418.5|732540.4|730540.4|732556.7|731068.9|732016.1|730418.5|28
1624259720000|2021-06-21 07:15:20|732519.9|730519.9|732506.8|730506.8|732554.3|731024.4|732024.4|730496.4|27
1624259730000|2021-06-21 07:15:30|732517.7|730517.7|732026.5|731026.5|732552.7|731037|731990.8|730459.8|25
1624259740000|2021-06-21 07:15:40|732021.5|731021.5|732527.5|730527.5|732527.5|731030.5|732002.6|730487.9|27
1624259750000|2021-06-21 07:15:50|732516.2|730516.2|732058.1|731058.1|732583.4|731075.7|732026.8|730504.2|27
1624259760000|2021-06-21 07:16:00|732546.7|730546.7|732514|730514|732551.8|731055.7|731996.2|730470.5|29
1624259770000|2021-06-21 07:16:10|732002.1|731002.1|732086.7|731086.7|732563.3|731086.7|732002.1|730487.8|28
1624259780000|2021-06-21 07:16:20|732559.6|730559.6|732927.3|730927.3|732932.9|731248.9|732108|730559.6|28
1624259790000|2021-06-21 07:16:30|732916.5|730916.5|733048.8|731048.8|733048.8|731510.3|732510.3|730916.5|28
1624259800000|2021-06-21 07:16:40|733060.6|731060.6|732914.1|730914.1|733091.8|731091.8|732907.5|730907.5|28
1624259810000|2021-06-21 07:16:50|732903.9|730903.9|732981.5|730981.5|732985.4|730985.4|732852.2|730852.2|28
1624259820000|2021-06-21 07:17:00|732977.2|730977.2|732706|730706|732986.5|730986.5|732706|730706|26
1624259830000|2021-06-21 07:17:10|732693.5|730693.5|732687.7|730687.7|732693.5|730693.5|732656|730656|24
1624259840000|2021-06-21 07:17:20|732684.3|730684.3|732756.8|730756.8|732791.6|731198.2|732197.6|730684.3|26
1624259850000|2021-06-21 07:17:30|732748|730748|732824.2|730824.2|732834.7|731225.6|732207.9|730730.2|28
1624259860000|2021-06-21 07:17:40|732838.2|730838.2|732757.5|730757.5|732838.2|730838.2|732685.1|730685.1|27
1624259870000|2021-06-21 07:17:50|732797|730797|732893.3|730893.3|732924.1|731393.4|732380|730796.7|20
1624259880000|2021-06-21 07:18:00|732927.7|730927.7|733069.6|731069.6|733074.9|731425.8|732401|730907.6|25
1624259890000|2021-06-21 07:18:10|733076.8|731076.8|733074.8|731074.8|733076.8|731076.8|733074.8|731074.8|2
1624259900000|2021-06-21 07:18:20|733338.1|731338.1|733144.6|731144.6|733341.5|731341.5|733104.7|731104.7|27
1624259910000|2021-06-21 07:18:30|733142.9|731142.9|733180.2|731180.2|733244.6|731664|732664|731142.9|28
1624259920000|2021-06-21 07:18:40|733181.6|731181.6|732762.4|731762.4|733302.3|731762.4|732762.4|731176|24
1624259930000|2021-06-21 07:18:50|732754.9|731754.9|733305.9|731305.9|733330.3|731760.1|732754.9|731292.7|26
1624259940000|2021-06-21 07:19:00|733318.2|731318.2|733610.4|731610.4|733627|731812.9|732807|731298.2|28
1624259950000|2021-06-21 07:19:10|733631.4|731631.4|733532.5|731532.5|733640.6|731640.6|733522.4|731522.4|29
1624259960000|2021-06-21 07:19:20|733547|731547|733573.2|731573.2|733681.4|731681.4|733536.5|731536.5|28
1624259970000|2021-06-21 07:19:30|733564|731564|733498.9|731498.9|733564|731564|733383.8|731383.8|29
1624259980000|2021-06-21 07:19:40|733505.3|731505.3|733581.8|731581.8|733592.6|731592.6|733492.1|731492.1|26
1624259990000|2021-06-21 07:19:50|733579.6|731579.6|733476|731476|733579.6|731579.6|733470.4|731470.4|27
1624260000000|2021-06-21 07:20:00|733481.6|731481.6|733472.1|731472.1|733495.2|731495.2|733447.1|731447.1|28
1624260010000|2021-06-21 07:20:10|733362.3|731362.3|733266.8|731266.8|733402.5|731402.5|733262|731262|26
1624260020000|2021-06-21 07:20:20|733260.2|731260.2|733346.7|731346.7|733346.7|731346.7|733259.4|731259.4|29
1624260030000|2021-06-21 07:20:30|733352.8|731352.8|733309|731309|733387.1|731387.1|733307.3|731307.3|28
1624260040000|2021-06-21 07:20:40|733305.1|731305.1|733269.9|731269.9|733305.1|731769.1|732719.5|731228.4|28
1624260050000|2021-06-21 07:20:50|733308.6|731308.6|733459.7|731459.7|733459.7|731459.7|733305.3|731305.3|27
1624260060000|2021-06-21 07:21:00|733449.7|731449.7|733488.6|731488.6|733497.7|731497.7|733445.5|731445.5|26
1624260070000|2021-06-21 07:21:10|733475.3|731475.3|733416.4|731416.4|733475.4|731475.4|733398.2|731398.2|25
1624260080000|2021-06-21 07:21:20|733415.6|731415.6|733342.9|731342.9|733417|731417|733333|731333|23
1624260090000|2021-06-21 07:21:30|733330.7|731330.7|733248.2|731248.2|733331.1|731746|732746|731225.9|25
1624260100000|2021-06-21 07:21:40|733250.9|731250.9|733247.5|731247.5|733250.9|731250.9|733221.2|731221.2|25
1624260110000|2021-06-21 07:21:50|733267.5|731267.5|733300.9|731300.9|733314.6|731314.6|733255.5|731255.5|27
1624260120000|2021-06-21 07:22:00|733260.5|731260.5|733347|731347|733391|731797.2|732785.6|731260.5|26
1624260130000|2021-06-21 07:22:10|733347.1|731347.1|733444.9|731444.9|733448.6|731448.6|733336.2|731336.2|25
1624260140000|2021-06-21 07:22:20|733456.7|731456.7|733515.2|731515.2|733515.2|731943.6|732943.6|731449.3|28
1624260150000|2021-06-21 07:22:30|733540.8|731540.8|733024.5|732024.5|733545|732049.5|733024.5|731510.2|27
1624260160000|2021-06-21 07:22:40|733036.2|732036.2|733599.7|731599.7|733612.6|732048.2|733036.2|731520.7|24
1624260170000|2021-06-21 07:22:50|733595.3|731595.3|733813.5|731813.5|733813.5|731813.5|733595.3|731595.3|25
1624260180000|2021-06-21 07:23:00|733985.6|731985.6|734151.1|732151.1|734151.1|732151.1|733915|731915|29
1624260190000|2021-06-21 07:23:10|734201|732201|734232.7|732232.7|734259.4|732259.4|734160.8|732160.8|29
1624260200000|2021-06-21 07:23:20|734323.9|732323.9|734221.8|732221.8|734427.8|732427.8|734218.1|732218.1|28
1624260210000|2021-06-21 07:23:30|734219.7|732219.7|734493.1|732493.1|734493.1|732493.1|734203.2|732203.2|28
1624260220000|2021-06-21 07:23:40|734475.2|732475.2|734285.3|732285.3|734504.6|732504.6|734277.2|732277.2|28
1624260230000|2021-06-21 07:23:50|734282.5|732282.5|734301.9|732301.9|734328.6|732328.6|734279.4|732279.4|28
1624260240000|2021-06-21 07:24:00|734305.6|732305.6|734226.7|732226.7|734349.2|732349.2|734208.3|732208.3|27
1624260250000|2021-06-21 07:24:10|734225.7|732225.7|734109.3|732109.3|734232.8|732232.8|734092.9|732092.9|25
1624260260000|2021-06-21 07:24:20|734103.9|732103.9|734171.3|732171.3|734177.6|732177.6|734059.8|732059.8|27
1624260270000|2021-06-21 07:24:30|734161.7|732161.7|734103.2|732103.2|734162.2|732162.2|734099|732099|25
1624260280000|2021-06-21 07:24:40|734095.9|732095.9|734084|732084|734113.3|732113.3|734064.8|732064.8|29
1624260290000|2021-06-21 07:24:50|734085.6|732085.6|733906.7|731906.7|734085.6|732085.6|733893.6|731893.6|27
1624260300000|2021-06-21 07:25:00|733905|731905|733926.7|731926.7|733985.7|731985.7|733905|731905|26
1624260310000|2021-06-21 07:25:10|733924|731924|733970.2|731970.2|733979|731979|733921.5|731921.5|28
1624260320000|2021-06-21 07:25:20|733959.9|731959.9|733423.6|732423.6|733961.5|732423.6|733423.6|731872.5|26
1624260330000|2021-06-21 07:25:30|733939.1|731939.1|733884.9|731884.9|733948.3|731948.3|733884.9|731884.9|26
1624260340000|2021-06-21 07:25:40|733888.1|731888.1|733897.4|731897.4|733928.2|731928.2|733883.3|731883.3|27
1624260350000|2021-06-21 07:25:50|733902.3|731902.3|733967.4|731967.4|733987.8|731987.8|733902.3|731902.3|24
1624260360000|2021-06-21 07:26:00|733966.7|731966.7|733987.9|731987.9|733988|732459.2|733455.8|731959.8|26
1624260370000|2021-06-21 07:26:10|733968.5|731968.5|733389.5|732389.5|733984.8|732407.9|733389.5|731875.2|27
1624260380000|2021-06-21 07:26:20|733392.2|732392.2|733897.7|731897.7|733908.3|732392.2|733382.4|731868|24
1624260390000|2021-06-21 07:26:30|733888.6|731888.6|733863|731863|733903.4|732384.3|733373.2|731857.4|26
1624260400000|2021-06-21 07:26:40|733862.9|731862.9|733845|731845|733872.5|732372.6|733350.4|731845|26
1624260410000|2021-06-21 07:26:50|733847.1|731847.1|733879.4|731879.4|733879.4|732375.7|733358.5|731845.9|27
1624260420000|2021-06-21 07:27:00|733875.3|731875.3|733846.9|731846.9|733882.9|732375.4|733339.1|731840.5|25
1624260430000|2021-06-21 07:27:10|733849.8|731849.8|733265.2|732265.2|733857.1|732340.9|733265.2|731785|28
1624260440000|2021-06-21 07:27:20|733275.1|732275.1|733276.5|732276.5|733793|732284.3|733275.1|731779.3|22
1624260450000|2021-06-21 07:27:30|733276.2|732276.2|733661.5|731661.5|733684.1|732283|733263.4|731661.5|22
1624260460000|2021-06-21 07:27:40|733671.7|731671.7|733685.3|731685.3|733685.3|732179.6|733179.6|731640|26
1624260470000|2021-06-21 07:27:50|733676.1|731676.1|733717.2|731717.2|733718.7|732219|733214|731672|27
1624260480000|2021-06-21 07:28:00|733685.5|731685.5|733903.9|731903.9|733917.5|732230.7|733230.7|731685.5|25
1624260490000|2021-06-21 07:28:10|733887.7|731887.7|733420.6|732420.6|733950|732424.7|733410.6|731887.7|27
1624260500000|2021-06-21 07:28:20|733416.5|732416.5|733430.6|732430.6|733440.9|732440.9|733407.9|732407.9|23
1624260510000|2021-06-21 07:28:30|733427.7|732427.7|733391|732391|733436.4|732436.4|733379.5|732379.5|22
1624260520000|2021-06-21 07:28:40|733390.8|732390.8|733960.4|731960.4|733969.4|732467|733382.5|731950.4|26
1624260530000|2021-06-21 07:28:50|733968.2|731968.2|733987.1|731987.1|734005|732005|733962.1|731962.1|22
1624260540000|2021-06-21 07:29:00|733985.6|731985.6|733923.5|731923.5|733988.4|731988.4|733923.5|731923.5|20
1624260550000|2021-06-21 07:29:10|733926.6|731926.6|733936.4|731936.4|733945.1|731945.1|733924.2|731924.2|22
1624260560000|2021-06-21 07:29:20|733940.5|731940.5|733934.7|731934.7|733963.8|732447.8|733444.8|731934.7|26
1624260570000|2021-06-21 07:29:30|733925.5|731925.5|733906.7|731906.7|733948.4|732442.4|733442.4|731895.5|27
1624260580000|2021-06-21 07:29:40|733908.1|731908.1|733622.5|732622.5|733929.1|732622.5|733420.4|731908.1|27
1624260590000|2021-06-21 07:29:50|733622.7|732622.7|733603|732603|734093.7|732628.1|733588.4|732087.5|26
1624260600000|2021-06-21 07:30:00|734102.8|732102.8|733624.3|732624.3|734110.7|732624.3|733589.7|732082.7|29
1624260610000|2021-06-21 07:30:10|733627.5|732627.5|733601.4|732601.4|734108.1|732631.1|733599.1|732103.9|25
1624260620000|2021-06-21 07:30:20|733605.3|732605.3|733797.5|732797.5|734278.5|732797.5|733605.3|732099.5|28
1624260630000|2021-06-21 07:30:30|734297.5|732297.5|734192.6|732192.6|734334.7|732804.3|733688.5|732186.7|26
1624260640000|2021-06-21 07:30:40|734189.4|732189.4|734005.1|732005.1|734192.5|732635.9|733516.4|732005.1|28
1624260650000|2021-06-21 07:30:50|734006.4|732006.4|734035.5|732035.5|734065|732525.6|733509.8|732005.3|26
1624260660000|2021-06-21 07:31:00|734040.9|732040.9|733648.5|732648.5|734121.2|732648.5|733510.2|731997.2|28
1624260670000|2021-06-21 07:31:10|733663.7|732663.7|734062.1|732062.1|734199.6|732695.4|733643.4|732062.1|29
1624260680000|2021-06-21 07:31:20|734055.3|732055.3|733993.3|731993.3|734057.9|732432.4|733432.4|731916.1|28
1624260690000|2021-06-21 07:31:30|734023.9|732023.9|733892.1|731892.1|734024.8|732497.3|733497.3|731892.1|29
1624260700000|2021-06-21 07:31:40|733894.2|731894.2|733904.4|731904.4|733938.1|731938.1|733881|731881|28
1624260710000|2021-06-21 07:31:50|733900.1|731900.1|733892.3|731892.3|733906.8|731906.8|733887.5|731887.5|27
1624260720000|2021-06-21 07:32:00|733888.7|731888.7|733865.8|731865.8|733888.7|731888.7|733823|731823|28
1624260730000|2021-06-21 07:32:10|733863|731863|733707.8|731707.8|733924.4|732224.7|733222.4|731695.6|28
1624260740000|2021-06-21 07:32:20|733724.5|731724.5|733711.5|731711.5|733724.5|731724.5|733634.7|731634.7|29
1624260750000|2021-06-21 07:32:30|733671.5|731671.5|733639|731639|733697.1|732134.7|733092.7|731599.3|24
1624260760000|2021-06-21 07:32:40|733637.6|731637.6|733685.4|731685.4|733685.4|731685.4|733604.1|731604.1|28
1624260770000|2021-06-21 07:32:50|733684.5|731684.5|733668.4|731668.4|733712|732185.5|733185.5|731663.1|26
1624260780000|2021-06-21 07:33:00|733670.5|731670.5|733747|731747|733766.7|732197.5|733174|731662.1|26
1624260790000|2021-06-21 07:33:10|733754.5|731754.5|733668.4|731668.4|733754.5|731754.5|733649.6|731649.6|26
1624260800000|2021-06-21 07:33:20|733683.1|731683.1|733651.9|731651.9|733691.5|731691.5|733648.3|731648.3|25
1624260810000|2021-06-21 07:33:30|733642.6|731642.6|733635|731635|733654|731654|733635|731635|19
1624260820000|2021-06-21 07:33:40|733644|731644|733632.3|731632.3|733650.2|731650.2|733628.1|731628.1|24
1624260830000|2021-06-21 07:33:50|733632.7|731632.7|733112.5|732112.5|733637.8|732112.7|733105.8|731616.8|24
1624260840000|2021-06-21 07:34:00|733111.5|732111.5|733110.4|732110.4|733124.8|732124.8|733105.6|732105.6|26
1624260850000|2021-06-21 07:34:10|733116.9|732116.9|733111.9|732111.9|733119.3|732119.3|733110.5|732110.5|24
1624260860000|2021-06-21 07:34:20|733113.7|732113.7|733482.7|731482.7|733491.2|732113.7|732979.9|731446.9|24
1624260870000|2021-06-21 07:34:30|733463.1|731463.1|733485.3|731485.3|733521.9|731998.4|732985.3|731460.7|27
1624260880000|2021-06-21 07:34:40|733486|731486|733570.6|731570.6|733603.6|732109.2|733076.8|731477.8|28
1624260890000|2021-06-21 07:34:50|733590.8|731590.8|733579.4|731579.4|733590.8|732027.1|733027.1|731514.7|26
1624260900000|2021-06-21 07:35:00|733570.5|731570.5|733527.3|731527.3|733570.5|731570.5|733525.1|731525.1|28
1624260910000|2021-06-21 07:35:10|733529.4|731529.4|733557.4|731557.4|733603.4|732114.8|733081.3|731529.4|29
1624260920000|2021-06-21 07:35:20|733535.3|731535.3|733542.1|731542.1|733579.7|731579.7|733533.2|731533.2|26
1624260930000|2021-06-21 07:35:30|733547.7|731547.7|733527.5|731527.5|733547.7|732031.5|733031.5|731521.7|27
1624260940000|2021-06-21 07:35:40|733526.4|731526.4|733529.6|731529.6|733532.8|731532.8|733521.4|731521.4|23
1624260950000|2021-06-21 07:35:50|733529.7|731529.7|733530.8|731530.8|733530.8|732022.3|733022.3|731498.2|26
1624260960000|2021-06-21 07:36:00|733523|731523|733511.7|731511.7|733545.1|731545.1|733511.7|731511.7|25
1624260970000|2021-06-21 07:36:10|733515|731515|733499.5|731499.5|733540.7|732036.2|733020.8|731496.7|27
1624260980000|2021-06-21 07:36:20|733494.3|731494.3|733037.8|732037.8|733499.4|732037.8|733037.8|731472.8|25
1624260990000|2021-06-21 07:36:30|733524.8|731524.8|733533.3|731533.3|733535.5|732041|733031.8|731520|24
1624261000000|2021-06-21 07:36:40|733532.6|731532.6|733655|731655|733655.5|731655.5|733531.7|731531.7|18
1624261010000|2021-06-21 07:36:50|733646.1|731646.1|733134.2|732134.2|733647|732142.3|733131.8|731629.5|23
1624261020000|2021-06-21 07:37:00|733144.9|732144.9|733696.3|731696.3|733696.3|732196|733124.9|731625.4|25
1624261030000|2021-06-21 07:37:10|733687|731687|733666|731666|733695.8|731695.8|733661.5|731661.5|22
1624261040000|2021-06-21 07:37:20|733668.2|731668.2|733660.1|731660.1|733670.6|732181.3|733174.9|731645|25
1624261050000|2021-06-21 07:37:30|733654.2|731654.2|733529.4|731529.4|733659.5|732110.8|733011|731516.1|27
1624261060000|2021-06-21 07:37:40|733530.5|731530.5|733530.9|731530.9|733537|731537|733512.4|731512.4|26
1624261070000|2021-06-21 07:37:50|733533|731533|733100.5|732100.5|733552.3|732100.5|733030.3|731528.1|28
1624261080000|2021-06-21 07:38:00|733597.3|731597.3|733075.5|732075.5|733606.1|732100.3|733054.8|731546.4|29
1624261090000|2021-06-21 07:38:10|733561.2|731561.2|733548.9|731548.9|733580.8|731580.8|733543|731543|26
1624261100000|2021-06-21 07:38:20|733549.3|731549.3|733583.5|731583.5|733583.5|732067.2|733033|731512.2|25
1624261110000|2021-06-21 07:38:30|733593.4|731593.4|733458.9|731458.9|733593.4|732031.4|732967.2|731451|27
1624261120000|2021-06-21 07:38:40|733459.1|731459.1|733472.3|731472.3|733482.6|731981.6|732890.8|731399.4|28
1624261130000|2021-06-21 07:38:50|733469.9|731469.9|733530.3|731530.3|733566.6|731566.6|733469.9|731469.9|29
1624261140000|2021-06-21 07:39:00|733532|731532|733473.4|731473.4|733541.5|731541.5|733444.2|731444.2|28
1624261150000|2021-06-21 07:39:10|733474.4|731474.4|733440.9|731440.9|733477.7|731477.7|733436.5|731436.5|27
1624261160000|2021-06-21 07:39:20|733439.6|731439.6|733448.7|731448.7|733464|731464|733433|731433|28
1624261170000|2021-06-21 07:39:30|733435.5|731435.5|733455.2|731455.2|733461.1|731461.1|733432.6|731432.6|25
1624261180000|2021-06-21 07:39:40|733452.1|731452.1|733446.6|731446.6|733477.6|731477.6|733446.6|731446.6|24
1624261190000|2021-06-21 07:39:50|733451.5|731451.5|733401.2|731401.2|733454.4|731454.4|733393.2|731393.2|26
1624261200000|2021-06-21 07:40:00|733408.9|731408.9|733391.8|731391.8|733409.8|731907.5|732872.8|731391.8|25
1624261210000|2021-06-21 07:40:10|733401.5|731401.5|733376.4|731376.4|733405.5|731906.2|732864.2|731365.1|26
1624261220000|2021-06-21 07:40:20|733365.5|731365.5|732869|731869|733375|731895.4|732869|731365|26
1624261230000|2021-06-21 07:40:30|732880.3|731880.3|732894.1|731894.1|733383.7|731894.1|732860.4|731370|26
1624261240000|2021-06-21 07:40:40|732887|731887|732856.7|731856.7|733379.2|731887|732849.2|731374.4|27
1624261250000|2021-06-21 07:40:50|732856.8|731856.8|732874.1|731874.1|733360.7|731896.8|732837.5|731339.4|27
1624261260000|2021-06-21 07:41:00|732880.5|731880.5|732861.1|731861.1|733386.5|731880.5|732859.4|731347.1|27
1624261270000|2021-06-21 07:41:10|732858.5|731858.5|732861|731861|733368.2|731871.4|732847.7|731365.9|26
1624261280000|2021-06-21 07:41:20|732852.8|731852.8|733366.8|731366.8|733366.8|731874.3|732850.5|731348.4|24
1624261290000|2021-06-21 07:41:30|732868|731868|732834.7|731834.7|733366.4|731869|732830.6|731335.2|29
1624261300000|2021-06-21 07:41:40|733343.2|731343.2|732827.5|731827.5|733348.8|731827.5|732769.2|731282.7|24
1624261310000|2021-06-21 07:41:50|732824.3|731824.3|733295.7|731295.7|733377.9|731880.8|732803.2|731295.7|28
1624261320000|2021-06-21 07:42:00|733292.6|731292.6|732750.2|731750.2|733294|731756.8|732716.9|731216.2|27
1624261330000|2021-06-21 07:42:10|733252.3|731252.3|733292.7|731292.7|733310|731780|732778.5|731252.3|28
1624261340000|2021-06-21 07:42:20|733308.4|731308.4|732789.1|731789.1|733331.1|731827.5|732789.1|731297.9|29
1624261350000|2021-06-21 07:42:30|732776.8|731776.8|733309.4|731309.4|733313.5|731797.6|732747.8|731243.2|27
1624261360000|2021-06-21 07:42:40|733309|731309|733261.8|731261.8|733309.1|731785.6|732768.1|731253.4|26
1624261370000|2021-06-21 07:42:50|732771.3|731771.3|733256.7|731256.7|733287.8|731771.3|732732.9|731247.7|26
1624261380000|2021-06-21 07:43:00|733252.8|731252.8|732790.7|731790.7|733275.2|731790.7|732776.2|731249.6|28
1624261390000|2021-06-21 07:43:10|733306.3|731306.3|733168.5|731168.5|733306.3|731765|732670.8|731168.5|26
1624261400000|2021-06-21 07:43:20|733168|731168|733134.2|731134.2|733229.6|731689.1|732611.6|731111.6|28
1624261410000|2021-06-21 07:43:30|733131.5|731131.5|733124.5|731124.5|733133.3|731133.3|733114.6|731114.6|26
1624261420000|2021-06-21 07:43:40|733123.6|731123.6|733133.8|731133.8|733134.6|731595|732595|731092.6|28
1624261430000|2021-06-21 07:43:50|733131.1|731131.1|732588.2|731588.2|733131.1|731614.2|732579.2|731081.2|28
1624261440000|2021-06-21 07:44:00|732576.5|731576.5|732959.3|730959.3|733060.1|731576.5|732476.3|730950.5|27
1624261450000|2021-06-21 07:44:10|732975.6|730975.6|732959.1|730959.1|732975.6|731469.3|732469.3|730951.8|25
1624261460000|2021-06-21 07:44:20|732953.3|730953.3|732958.3|730958.3|732963.1|731437.3|732437.3|730931.1|26
1624261470000|2021-06-21 07:44:30|732937.8|730937.8|732898.6|730898.6|732946|731438.3|732377.7|730889.4|26
1624261480000|2021-06-21 07:44:40|732892.9|730892.9|732777.1|730777.1|732900.6|731402|732287.9|730777.1|29
1624261490000|2021-06-21 07:44:50|732777.2|730777.2|732776.3|730776.3|732783.7|731266.7|732257.6|730764.1|27
1624261500000|2021-06-21 07:45:00|732777.2|730777.2|732810.6|730810.6|732823.6|731315.6|732264.4|730752.7|29
1624261510000|2021-06-21 07:45:10|732803.8|730803.8|732817.5|730817.5|732827.1|731318.4|732313.1|730803.8|28
1624261520000|2021-06-21 07:45:20|732815|730815|732793.9|730793.9|732820.6|730820.6|732791.6|730791.6|25
1624261530000|2021-06-21 07:45:30|732785.6|730785.6|732768.7|730768.7|732790.6|731243.6|732216.6|730718.9|28
1624261540000|2021-06-21 07:45:40|732760.1|730760.1|732146.2|731146.2|732760.1|731244.5|732143.3|730733.7|28
1624261550000|2021-06-21 07:45:50|732145|731145|732560.9|730560.9|732561.6|731146.1|732047.4|730551|27
1624261560000|2021-06-21 07:46:00|732052.9|731052.9|732054.1|731054.1|732566|731064.1|732034.5|730565.5|26
1624261570000|2021-06-21 07:46:10|732547.3|730547.3|732550.5|730550.5|732558|731062.4|732045.9|730547.3|25
1624261580000|2021-06-21 07:46:20|732061.9|731061.9|732490.2|730490.2|732546.8|731061.9|731967.9|730490.2|28
1624261590000|2021-06-21 07:46:30|731980.2|730980.2|731975.6|730975.6|731989.1|730989.1|731955.9|730955.9|23
1624261600000|2021-06-21 07:46:40|731972.3|730972.3|731880.5|730880.5|732453.3|730975.6|731875.9|730395.9|29
1624261610000|2021-06-21 07:46:50|731889.5|730889.5|731981.6|730981.6|732488.8|730996.6|731889.5|730401.8|27
1624261620000|2021-06-21 07:47:00|732019.4|731019.4|732694.7|730694.7|732702.4|731052.7|732019.4|730514.7|28
1624261630000|2021-06-21 07:47:10|732694.1|730694.1|732690|730690|732780.6|731195.5|732186.4|730687|29
1624261640000|2021-06-21 07:47:20|732687.3|730687.3|732699|730699|732738.9|730738.9|732669.8|730669.8|28
1624261650000|2021-06-21 07:47:30|732678.4|730678.4|732820.5|730820.5|732833.4|731334.2|732160.1|730678.4|29
1624261660000|2021-06-21 07:47:40|732796.4|730796.4|732785.4|730785.4|732832|731316.4|732301.2|730770.9|28
1624261670000|2021-06-21 07:47:50|732783.2|730783.2|732837.1|730837.1|732866.1|731388.7|732329.3|730783.2|29
1624261680000|2021-06-21 07:48:00|732356|731356|732358.5|731358.5|732852|731368.6|732341.7|730836.8|28
1624261690000|2021-06-21 07:48:10|732356.2|731356.2|732366.5|731366.5|732384.1|731384.1|732352.6|731352.6|28
1624261700000|2021-06-21 07:48:20|732364.1|731364.1|732375.5|731375.5|732872.9|731375.5|732358.9|730864.2|26
1624261710000|2021-06-21 07:48:30|732384|731384|732371.7|731371.7|732384|731384|732351.6|731351.6|27
1624261720000|2021-06-21 07:48:40|732372.6|731372.6|732359.8|731359.8|732381|731381|732351|731351|25
1624261730000|2021-06-21 07:48:50|732369.3|731369.3|732859.6|730859.6|732869.8|731369.3|732352.8|730859.6|28
1624261740000|2021-06-21 07:49:00|732853.5|730853.5|732720.4|730720.4|732853.5|731344.8|732215.2|730720.4|23
1624261750000|2021-06-21 07:49:10|732720.2|730720.2|732124.6|731124.6|732720.2|731150.5|732078.3|730569.3|29
1624261760000|2021-06-21 07:49:20|732625.4|730625.4|732573.1|730573.1|732644.7|731095.6|732045.2|730546|27
1624261770000|2021-06-21 07:49:30|732562.7|730562.7|732498.5|730498.5|732567.7|731051.5|731982.9|730488.6|28
1624261780000|2021-06-21 07:49:40|732507.5|730507.5|732601.7|730601.7|732610|731099.3|732041.9|730507.5|29
1624261790000|2021-06-21 07:49:50|732101.8|731101.8|732563.7|730563.7|732600.1|731101.8|732035.2|730517.5|28
1624261800000|2021-06-21 07:50:00|732554.9|730554.9|732774.4|730774.4|732774.4|731271|732166.8|730539.1|28
1624261810000|2021-06-21 07:50:10|732769.2|730769.2|732682|730682|732819|731312.8|732196.4|730682|28
1624261820000|2021-06-21 07:50:20|732683.1|730683.1|732651.9|730651.9|732706|731187.9|732175.3|730600.2|29
1624261830000|2021-06-21 07:50:30|732643.1|730643.1|732793.7|730793.7|732805.4|730805.4|732573.4|730573.4|28
1624261840000|2021-06-21 07:50:40|732819.4|730819.4|732781.1|730781.1|732819.4|730819.4|732776.8|730776.8|29
1624261850000|2021-06-21 07:50:50|732783.2|730783.2|732825.5|730825.5|732830.3|730830.3|732783.2|730783.2|26
1624261860000|2021-06-21 07:51:00|732815.4|730815.4|732356.4|731356.4|732862|731356.4|732355|730813.7|29
1624261870000|2021-06-21 07:51:10|732956.2|730956.2|732935.9|730935.9|732979.5|730979.5|732935.9|730935.9|29
1624261880000|2021-06-21 07:51:20|732941.5|730941.5|732868.2|730868.2|732955.8|730955.8|732815.7|730815.7|27
1624261890000|2021-06-21 07:51:30|732865.1|730865.1|732881.6|730881.6|732946.3|730946.3|732864.8|730864.8|24
1624261900000|2021-06-21 07:51:40|732888.2|730888.2|732747.7|730747.7|732888.2|730888.2|732724|730724|25
1624261910000|2021-06-21 07:51:50|732754.8|730754.8|732754.9|730754.9|732762.2|730762.2|732741.2|730741.2|26
1624261920000|2021-06-21 07:52:00|732721.2|730721.2|732808|730808|732812.6|730812.6|732698.9|730698.9|26
1624261930000|2021-06-21 07:52:10|732799.6|730799.6|732865.1|730865.1|732934.8|730934.8|732722|730722|28
1624261940000|2021-06-21 07:52:20|732867.8|730867.8|732914.5|730914.5|732936.1|730936.1|732845.4|730845.4|29
1624261950000|2021-06-21 07:52:30|732906|730906|732842.9|730842.9|732924.9|730924.9|732842.9|730842.9|28
1624261960000|2021-06-21 07:52:40|732843.9|730843.9|732888.5|730888.5|732968|731473.2|732448.6|730843.9|25
1624261970000|2021-06-21 07:52:50|732896.6|730896.6|732792.5|730792.5|732900.8|730900.8|732790|730790|29
1624261980000|2021-06-21 07:53:00|732798.6|730798.6|732391.4|731391.4|732798.6|731399|732369|730776.7|25
1624261990000|2021-06-21 07:53:10|732886.3|730886.3|732471.6|731471.6|732982.3|731472.6|732467.6|730881.4|26
1624262000000|2021-06-21 07:53:20|732467.4|731467.4|732947.7|730947.7|732964.5|731468.5|732467.4|730940.3|25
1624262010000|2021-06-21 07:53:30|732433.9|731433.9|732803.2|730803.2|732916.5|731451.3|732414.4|730803.2|28
1624262020000|2021-06-21 07:53:40|732964.3|730964.3|732901.3|730901.3|732974|731441.9|732434.1|730901.3|29
1624262030000|2021-06-21 07:53:50|732903.8|730903.8|733011.5|731011.5|733054.5|731421.4|732395.3|730901.3|28
1624262040000|2021-06-21 07:54:00|732996.2|730996.2|733023|731023|733028.7|731503|732503|730983.3|26
1624262050000|2021-06-21 07:54:10|733022|731022|732959.3|730959.3|733041.1|731041.1|732959.2|730959.2|28
1624262060000|2021-06-21 07:54:20|732958.1|730958.1|732989|730989|732989|730989|732958.1|730958.1|25
1624262070000|2021-06-21 07:54:30|732995.4|730995.4|732940.2|730940.2|732995.4|730995.4|732940.2|730940.2|28
1624262080000|2021-06-21 07:54:40|732917.4|730917.4|732919.6|730919.6|732924.7|730924.7|732909.9|730909.9|26
1624262090000|2021-06-21 07:54:50|732926|730926|732951.1|730951.1|732974.1|730974.1|732926|730926|28
1624262100000|2021-06-21 07:55:00|732944.3|730944.3|732958.3|730958.3|732961.4|731462.3|732439.7|730933|26
1624262110000|2021-06-21 07:55:10|732959|730959|732998.6|730998.6|733004.8|731474.2|732474.2|730954.7|26
1624262120000|2021-06-21 07:55:20|732993.2|730993.2|732981.4|730981.4|732998.1|730998.1|732977.2|730977.2|27
1624262130000|2021-06-21 07:55:30|732978.2|730978.2|732978.2|730978.2|732984.2|730984.2|732973.6|730973.6|24
1624262140000|2021-06-21 07:55:40|732978|730978|733002.2|731002.2|733002.2|731002.2|732963.7|730963.7|28
1624262150000|2021-06-21 07:55:50|733024|731024|732987.5|730987.5|733024.3|731024.3|732982.4|730982.4|27
1624262160000|2021-06-21 07:56:00|732994.8|730994.8|732977.3|730977.3|732994.8|730994.8|732963|730963|26
1624262170000|2021-06-21 07:56:10|732978.6|730978.6|732485.8|731485.8|733005|731485.8|732485.8|730968.1|25
1624262180000|2021-06-21 07:56:20|732959.1|730959.1|733159.5|731159.5|733159.5|731159.5|732959.1|730959.1|28
1624262190000|2021-06-21 07:56:30|732646.7|731646.7|733278.3|731278.3|733289.2|731646.7|732646.7|731141.1|27
1624262200000|2021-06-21 07:56:40|733286.5|731286.5|733273.8|731273.8|733307.7|731307.7|733223.5|731223.5|27
1624262210000|2021-06-21 07:56:50|733285.3|731285.3|733156.2|731156.2|733285.3|731285.3|733156.2|731156.2|27
1624262220000|2021-06-21 07:57:00|733152.2|731152.2|733076.3|731076.3|733172|731172|733073.3|731073.3|28
1624262230000|2021-06-21 07:57:10|733064.2|731064.2|732997.7|730997.7|733069.6|731069.6|732976.1|730976.1|28
1624262240000|2021-06-21 07:57:20|732997.3|730997.3|732957.3|730957.3|733004.2|731004.2|732929.1|730929.1|24
1624262250000|2021-06-21 07:57:30|732933.4|730933.4|732944|730944|732954.6|730954.6|732913.8|730913.8|28
1624262260000|2021-06-21 07:57:40|732950.2|730950.2|732955.6|730955.6|732971.3|730971.3|732935.5|730935.5|27
1624262270000|2021-06-21 07:57:50|732960.5|730960.5|732961|730961|732997.1|730997.1|732951.1|730951.1|27
1624262280000|2021-06-21 07:58:00|732960.6|730960.6|732977.2|730977.2|732983.1|730983.1|732952.9|730952.9|27
1624262290000|2021-06-21 07:58:10|732974|730974|733001.7|731001.7|733001.7|731001.7|732964.5|730964.5|23
1624262300000|2021-06-21 07:58:20|732995.8|730995.8|733212.8|731212.8|733223.8|731563.6|732515.7|730993.2|28
1624262310000|2021-06-21 07:58:30|733221.2|731221.2|733205.9|731205.9|733221.2|731221.2|733202.2|731202.2|27
1624262320000|2021-06-21 07:58:40|733207.2|731207.2|733203.3|731203.3|733233.9|731233.9|733200.2|731200.2|25
1624262330000|2021-06-21 07:58:50|733208.9|731208.9|733350|731350|733352.4|731352.4|733208.9|731208.9|26
1624262340000|2021-06-21 07:59:00|733344|731344|733600.1|731600.1|733600.1|731883.7|732883.7|731331.5|29
1624262350000|2021-06-21 07:59:10|733015.6|732015.6|733536.4|731536.4|733536.4|732023.3|732976.4|731456.2|28
1624262360000|2021-06-21 07:59:20|733049.4|732049.4|733521.2|731521.2|733563.3|732049.4|732993.3|731455|25
1624262370000|2021-06-21 07:59:30|733516|731516|733543.9|731543.9|733543.9|732021.2|732977.5|731499.3|25
1624262380000|2021-06-21 07:59:40|733540.2|731540.2|733490|731490|733540.2|732016.1|732967.8|731488.1|28
1624262390000|2021-06-21 07:59:50|733515.2|731515.2|733540.9|731540.9|733560.2|732040.2|732995.3|731515.2|27
1624262400000|2021-06-21 08:00:00|733040.5|732040.5|733345.5|731345.5|733579.6|732040.5|733002.5|731345.5|28
1624262410000|2021-06-21 08:00:10|733323.1|731323.1|732835.7|731835.7|733347.7|731840.5|732835.7|731307|27
1624262420000|2021-06-21 08:00:20|732843.5|731843.5|733371.3|731371.3|733373|731879.6|732842.2|731359.1|26
1624262430000|2021-06-21 08:00:30|732865.7|731865.7|732921.5|731921.5|733441.2|731955.6|732862.6|731386.8|22
1624262440000|2021-06-21 08:00:40|732928.6|731928.6|732941.3|731941.3|732961.8|731961.8|732924.1|731924.1|25
1624262450000|2021-06-21 08:00:50|732939.6|731939.6|732964.1|731964.1|732967.9|731967.9|732939.6|731939.6|22
1624262460000|2021-06-21 08:01:00|732951.2|731951.2|732962.5|731962.5|732968.5|731968.5|732937|731937|25
1624262470000|2021-06-21 08:01:10|732966.5|731966.5|733397.5|731397.5|733442.2|731966.5|732934.9|731395.6|26
1624262480000|2021-06-21 08:01:20|732903.5|731903.5|733336.2|731336.2|733362|731913.1|732881.4|731336.2|26
1624262490000|2021-06-21 08:01:30|732873.7|731873.7|732854.3|731854.3|733345.8|731873.7|732837.9|731332.4|26
1624262500000|2021-06-21 08:01:40|732854|731854|733272.2|731272.2|733315.4|731854|732837.2|731255.9|24
1624262510000|2021-06-21 08:01:50|732776|731776|733287.9|731287.9|733317.8|731819.1|732756.5|731278.7|28
1624262520000|2021-06-21 08:02:00|733293.6|731293.6|733341.1|731341.1|733341.1|731802.6|732766.5|731259.9|27
1624262530000|2021-06-21 08:02:10|733346.5|731346.5|733324.6|731324.6|733361.2|731361.2|733316.6|731316.6|27
1624262540000|2021-06-21 08:02:20|733324.5|731324.5|732836.3|731836.3|733359.6|731836.3|732830.9|731312.7|29
1624262550000|2021-06-21 08:02:30|733333|731333|732875|731875|733395.4|731875|732834.6|731333|27
1624262560000|2021-06-21 08:02:40|733380.7|731380.7|732867.8|731867.8|733386.1|731870.3|732856.6|731374.2|29
1624262570000|2021-06-21 08:02:50|732867.1|731867.1|732945.3|731945.3|733447.5|731945.3|732860.1|731431.4|25
1624262580000|2021-06-21 08:03:00|733434|731434|732919.3|731919.3|733434|731932.6|732914.8|731420.6|29
1624262590000|2021-06-21 08:03:10|732919.1|731919.1|733474.5|731474.5|733474.5|732007.4|732919.1|731452.9|29
1624262600000|2021-06-21 08:03:20|733480.7|731480.7|733561.2|731561.2|733593.4|731994|732979.9|731480.7|27
1624262610000|2021-06-21 08:03:30|733071.2|732071.2|733490|731490|733571.8|732075.4|732990.4|731489.3|28
1624262620000|2021-06-21 08:03:40|733001|732001|732898.6|731898.6|733439.6|732023.9|732876.1|731389.3|29
1624262630000|2021-06-21 08:03:50|732903.7|731903.7|732881.8|731881.8|733394.9|731916.2|732862.1|731358.5|28
1624262640000|2021-06-21 08:04:00|732869.9|731869.9|732774.3|731774.3|733365.9|731889.9|732765.9|731365.9|28
1624262650000|2021-06-21 08:04:10|732767.3|731767.3|732706.2|731706.2|733258.5|731790.2|732705.7|731258.5|27
1624262660000|2021-06-21 08:04:20|732702|731702|733192.2|731192.2|733203.3|731702.1|732680.6|731192.2|25
1624262670000|2021-06-21 08:04:30|733197.3|731197.3|732783.3|731783.3|733255.5|731791.1|732684.3|731187.2|28
1624262680000|2021-06-21 08:04:40|732787.4|731787.4|733248.9|731248.9|733288.5|731787.4|732787.4|731235.4|25
1624262690000|2021-06-21 08:04:50|733247.3|731247.3|733314.8|731314.8|733314.8|731801.7|732787.2|731246.4|22
1624262700000|2021-06-21 08:05:00|733338|731338|733268.5|731268.5|733341.5|731801.2|732801.2|731263.6|28
1624262710000|2021-06-21 08:05:10|733268.4|731268.4|733276.2|731276.2|733283.1|731283.1|733267.6|731267.6|25
1624262720000|2021-06-21 08:05:20|733274.9|731274.9|733240|731240|733303.5|731811.7|732776.2|731240|28
1624262730000|2021-06-21 08:05:30|733211.7|731211.7|732676.8|731676.8|733227.9|731690.6|732676.8|731174.4|27
1624262740000|2021-06-21 08:05:40|732679.4|731679.4|732675|731675|733185.2|731680|732662.2|731153.3|27
1624262750000|2021-06-21 08:05:50|733179.7|731179.7|732680.9|731680.9|733232.4|731704.7|732659.1|731175.8|26
1624262760000|2021-06-21 08:06:00|733184.6|731184.6|733182.4|731182.4|733199|731694.8|732671|731175.4|26
1624262770000|2021-06-21 08:06:10|733181.2|731181.2|733079.5|731079.5|733208.3|731710|732589.4|731079.5|28
1624262780000|2021-06-21 08:06:20|733093.7|731093.7|733043.5|731043.5|733093.7|731550.6|732528|731043.5|27
1624262790000|2021-06-21 08:06:30|732532.8|731532.8|732497.1|731497.1|733060.7|731557.8|732497.1|731007.8|26
1624262800000|2021-06-21 08:06:40|732497.6|731497.6|732475.9|731475.9|732998.4|731498.4|732458.1|730997.1|24
1624262810000|2021-06-21 08:06:50|732480.8|731480.8|732574.1|731574.1|733136.3|731639|732480.8|731043.5|27
1624262820000|2021-06-21 08:07:00|732522.6|731522.6|732577.4|731577.4|733002.5|731578.8|732497.7|731002.5|27
1624262830000|2021-06-21 08:07:10|732573.7|731573.7|732564.2|731564.2|733106.8|731604.8|732538|731074.8|27
1624262840000|2021-06-21 08:07:20|732561.3|731561.3|733119.6|731119.6|733129|731639.2|732561.3|731108.7|23
1624262850000|2021-06-21 08:07:30|733120.3|731120.3|733209.2|731209.2|733217.1|731706.1|732614.1|731109.3|29
1624262860000|2021-06-21 08:07:40|733208.7|731208.7|732724.1|731724.1|733237.8|731724.1|732718.8|731172.2|28
1624262870000|2021-06-21 08:07:50|732720.2|731720.2|733188.4|731188.4|733207.7|731729|732699.7|731175|26
1624262880000|2021-06-21 08:08:00|733185.2|731185.2|733469.9|731469.9|733474.7|731969.5|732696.1|731185.2|28
1624262890000|2021-06-21 08:08:10|733463|731463|733489.3|731489.3|733502.5|731977.6|732977.6|731458.3|25
1624262900000|2021-06-21 08:08:20|733483.2|731483.2|733523|731523|733555.3|731555.3|733483.2|731483.2|28
1624262910000|2021-06-21 08:08:30|733510.4|731510.4|732989.9|731989.9|733510.4|731996.3|732955.6|731487|25
1624262920000|2021-06-21 08:08:40|732987.4|731987.4|733480.5|731480.5|733486.1|731988.7|732945.1|731442.4|24
1624262930000|2021-06-21 08:08:50|732976.3|731976.3|732944.6|731944.6|733490.5|731992.1|732944.6|731469.7|22
1624262940000|2021-06-21 08:09:00|732910.8|731910.8|732889.9|731889.9|733424.3|731910.8|732889.9|731396.6|26
1624262950000|2021-06-21 08:09:10|732883.1|731883.1|732809|731809|733314.6|731883.1|732790.8|731296.1|28
1624262960000|2021-06-21 08:09:20|732807.3|731807.3|733341.3|731341.3|733352|731819.4|732775.5|731281.1|25
1624262970000|2021-06-21 08:09:30|733344.1|731344.1|732842.2|731842.2|733406.8|731879.1|732835|731334.1|28
1624262980000|2021-06-21 08:09:40|732843.7|731843.7|732811.7|731811.7|733357.7|731850.1|732811.7|731311.5|28
1624262990000|2021-06-21 08:09:50|732799.3|731799.3|732819.6|731819.6|733370.2|731857.8|732798.8|731317.5|26
1624263000000|2021-06-21 08:10:00|732819.4|731819.4|732770.3|731770.3|732829.6|731829.6|732740.1|731740.1|28
1624263010000|2021-06-21 08:10:10|732763.6|731763.6|732722.6|731722.6|733268.8|731763.6|732722.6|731248.2|25
1624263020000|2021-06-21 08:10:20|732715.4|731715.4|732704.8|731704.8|733237.8|731738.1|732686.8|731215.2|26
1624263030000|2021-06-21 08:10:30|732658.8|731658.8|733168.6|731168.6|733168.6|731660|732616.1|731168.6|20
1624263040000|2021-06-21 08:10:40|733162.4|731162.4|732634.9|731634.9|733176.7|731645|732632.6|731157.2|22
1624263050000|2021-06-21 08:10:50|732635.3|731635.3|732632.2|731632.2|733137.9|731648|732629|731137.9|24
1624263060000|2021-06-21 08:11:00|732629.9|731629.9|732598.5|731598.5|732647|731647|732583.9|731583.9|27
1624263070000|2021-06-21 08:11:10|733129.4|731129.4|732570.5|731570.5|733134.3|731651|732557.8|731129.4|26
1624263080000|2021-06-21 08:11:20|732577.8|731577.8|732580.2|731580.2|732590.8|731590.8|732552.9|731552.9|25
1624263090000|2021-06-21 08:11:30|732562.4|731562.4|732562.4|731562.4|732615.2|731615.2|732558.4|731558.4|23
1624263100000|2021-06-21 08:11:40|732564.7|731564.7|733161.6|731161.6|733182.7|731679.4|732564.7|731161.6|24
1624263110000|2021-06-21 08:11:50|733162.3|731162.3|733177.5|731177.5|733183.3|731681.6|732641.7|731155.5|24
1624263120000|2021-06-21 08:12:00|732674.7|731674.7|732629.7|731629.7|733159.9|731713.3|732626.4|731140.2|29
1624263130000|2021-06-21 08:12:10|732630.7|731630.7|732704.7|731704.7|733168.7|731705.2|732590.9|731167.1|28
1624263140000|2021-06-21 08:12:20|732686|731686|732739.6|731739.6|733247.7|731739.6|732686|731194.3|23
1624263150000|2021-06-21 08:12:30|732754.7|731754.7|732860.8|731860.8|733338.3|731860.8|732749.6|731288.1|27
1624263160000|2021-06-21 08:12:40|732864.7|731864.7|733374.9|731374.9|733379.9|731866.5|732792.4|731331.7|27
1624263170000|2021-06-21 08:12:50|733374.4|731374.4|732869.2|731869.2|733406|731902.1|732865.3|731351.9|27
1624263180000|2021-06-21 08:13:00|732847.9|731847.9|732856.1|731856.1|733356.3|731877.2|732833|731351.2|25
1624263190000|2021-06-21 08:13:10|732848.1|731848.1|732930.5|731930.5|733441.6|731953|732848.1|731440|28
1624263200000|2021-06-21 08:13:20|732925.8|731925.8|732917.2|731917.2|733455.2|731966.4|732915.3|731452.1|26
1624263210000|2021-06-21 08:13:30|732907.1|731907.1|732911.8|731911.8|732928|731928|732864.3|731864.3|27
1624263220000|2021-06-21 08:13:40|732903.9|731903.9|732929.1|731929.1|732934.4|731934.4|732859.1|731859.1|24
1624263230000|2021-06-21 08:13:50|732925.3|731925.3|732992.5|731992.5|733005.8|732005.8|732925.2|731925.2|25
1624263240000|2021-06-21 08:14:00|732980.9|731980.9|733064.3|732064.3|733091.4|732091.4|732980.2|731980.2|23
1624263250000|2021-06-21 08:14:10|733064.8|732064.8|733071.7|732071.7|733579.4|732093.7|733033.8|731562.5|27
1624263260000|2021-06-21 08:14:20|733072.2|732072.2|733050.4|732050.4|733545.7|732073|733007.5|731545.7|26
1624263270000|2021-06-21 08:14:30|733044.1|732044.1|733079.5|732079.5|733597.6|732109.7|733044.1|731580.2|25
1624263280000|2021-06-21 08:14:40|733079.9|732079.9|733083.8|732083.8|733576.5|732103.1|733074|731576.5|25
1624263290000|2021-06-21 08:14:50|733086.3|732086.3|733005.9|732005.9|733090|732090|733005.9|732005.9|26
1624263300000|2021-06-21 08:15:00|733019|732019|733042.9|732042.9|733515|732043|732995.3|731505|27
1624263310000|2021-06-21 08:15:10|733046.5|732046.5|733088|732088|733088|732088|733034.1|732034.1|27
1624263320000|2021-06-21 08:15:20|733118.8|732118.8|733216.2|732216.2|733653.4|732216.2|733103.7|731653.4|24
1624263330000|2021-06-21 08:15:30|733199.7|732199.7|733058.9|732058.9|733199.7|732199.7|733051.5|732051.5|28
1624263340000|2021-06-21 08:15:40|733049.2|732049.2|733482.1|731482.1|733651.3|732142.2|732979.7|731482.1|25
1624263350000|2021-06-21 08:15:50|733487|731487|732929|731929|733487|731983.1|732929|731471.3|25
1624263360000|2021-06-21 08:16:00|732924.2|731924.2|732845.3|731845.3|732934.8|731934.8|732829|731829|28
1624263370000|2021-06-21 08:16:10|732842.7|731842.7|732765.6|731765.6|732846|731846|732762.7|731762.7|27
1624263380000|2021-06-21 08:16:20|733264|731264|732823.8|731823.8|733266.3|731823.8|732752.9|731244.5|26
1624263390000|2021-06-21 08:16:30|732820.1|731820.1|732828.4|731828.4|732837.6|731837.6|732819|731819|21
1624263400000|2021-06-21 08:16:40|732828.3|731828.3|732877.8|731877.8|732890.2|731890.2|732828.3|731828.3|24
1624263410000|2021-06-21 08:16:50|732883.7|731883.7|732899.4|731899.4|732912|731912|732864.6|731864.6|26
1624263420000|2021-06-21 08:17:00|732895.7|731895.7|732900.9|731900.9|732912.8|731912.8|732875.9|731875.9|27
1624263430000|2021-06-21 08:17:10|732906.8|731906.8|732877.8|731877.8|732911.8|731911.8|732877.8|731877.8|20
1624263440000|2021-06-21 08:17:20|732886|731886|732896.6|731896.6|732901.3|731901.3|732886|731886|22
1624263450000|2021-06-21 08:17:30|732894.7|731894.7|732893.6|731893.6|732894.7|731894.7|732871.6|731871.6|18
1624263460000|2021-06-21 08:17:40|732895.2|731895.2|732896.5|731896.5|732899.4|731899.4|732882.7|731882.7|20
1624263470000|2021-06-21 08:17:50|732892.6|731892.6|732861|731861|732895.1|731895.1|732853.1|731853.1|18
1624263480000|2021-06-21 08:18:00|732858.8|731858.8|732770.7|731770.7|732858.8|731858.8|732742.5|731742.5|27
1624263490000|2021-06-21 08:18:10|732771.6|731771.6|732787.9|731787.9|733301.7|731836.1|732769.3|731301.7|24
1624263500000|2021-06-21 08:18:20|732798.8|731798.8|732813.2|731813.2|732820.6|731820.6|732785.3|731785.3|23
1624263510000|2021-06-21 08:18:30|732814.3|731814.3|732817.4|731817.4|732818.7|731818.7|732802.3|731802.3|22
1624263520000|2021-06-21 08:18:40|732815.2|731815.2|733345.7|731345.7|733345.7|731846.8|732803.7|731342.1|23
1624263530000|2021-06-21 08:18:50|732852.3|731852.3|733332.7|731332.7|733337.6|731855.7|732807.5|731305.9|25
1624263540000|2021-06-21 08:19:00|732826.8|731826.8|732834.2|731834.2|733331.3|731834.2|732801.9|731313.6|27
1624263550000|2021-06-21 08:19:10|732792.6|731792.6|732813.8|731813.8|732813.8|731813.8|732790.1|731790.1|25
1624263560000|2021-06-21 08:19:20|732830.7|731830.7|732839.5|731839.5|733331.9|731872.5|732823.6|731331.9|24
1624263570000|2021-06-21 08:19:30|732846.5|731846.5|733363.3|731363.3|733371.5|731876.7|732846.5|731363.3|29
1624263580000|2021-06-21 08:19:40|733362.3|731362.3|732889.4|731889.4|733365.2|731914|732852.9|731362.3|26
1624263590000|2021-06-21 08:19:50|732891|731891|732907.4|731907.4|732917.3|731917.3|732891|731891|24
1624263600000|2021-06-21 08:20:00|732901.2|731901.2|732868.8|731868.8|732911.2|731911.2|732868.8|731868.8|24
1624263610000|2021-06-21 08:20:10|732868.6|731868.6|732887.2|731887.2|732903.5|731903.5|732847.1|731847.1|26
1624263620000|2021-06-21 08:20:20|732884.3|731884.3|732843.8|731843.8|732884.3|731884.3|732842.2|731842.2|27
1624263630000|2021-06-21 08:20:30|732843.5|731843.5|732825|731825|732844.6|731844.6|732797.5|731797.5|21
1624263640000|2021-06-21 08:20:40|732830.2|731830.2|732826.3|731826.3|732832.1|731832.1|732794.3|731794.3|21
1624263650000|2021-06-21 08:20:50|732809.4|731809.4|732798.8|731798.8|732824.4|731824.4|732797.6|731797.6|22
1624263660000|2021-06-21 08:21:00|732797.8|731797.8|732762.3|731762.3|732797.8|731797.8|732750.8|731750.8|23
1624263670000|2021-06-21 08:21:10|732764.5|731764.5|732750|731750|732764.5|731764.5|732747.1|731747.1|19
1624263680000|2021-06-21 08:21:20|732762.8|731762.8|732749|731749|732776|731776|732739.8|731739.8|24
1624263690000|2021-06-21 08:21:30|732752|731752|732660.5|731660.5|732765.8|731765.8|732658.7|731658.7|28
1624263700000|2021-06-21 08:21:40|732661|731661|733181.8|731181.8|733189.8|731683.3|732645.9|731174|25
1624263710000|2021-06-21 08:21:50|733182.4|731182.4|732685.3|731685.3|733189.3|731692|732679.5|731172|27
1624263720000|2021-06-21 08:22:00|732686.8|731686.8|732694.2|731694.2|732696.3|731696.3|732659.2|731659.2|25
1624263730000|2021-06-21 08:22:10|732679.2|731679.2|732669.6|731669.6|733274.7|731770.8|732669.6|731207.6|27
1624263740000|2021-06-21 08:22:20|732672.3|731672.3|732695.4|731695.4|732714.6|731714.6|732657.9|731657.9|24
1624263750000|2021-06-21 08:22:30|732689.8|731689.8|732604.9|731604.9|732689.8|731689.8|732602.3|731602.3|25
1624263760000|2021-06-21 08:22:40|732608.4|731608.4|732602.1|731602.1|733109|731612.6|732588.9|731089.7|23
1624263770000|2021-06-21 08:22:50|732603|731603|732577.4|731577.4|732603|731603|732554.5|731554.5|25
1624263780000|2021-06-21 08:23:00|732581.3|731581.3|732740.6|731740.6|732740.6|731740.6|732566|731566|27
1624263790000|2021-06-21 08:23:10|732744.5|731744.5|732764.2|731764.2|733230.4|731765.9|732705.5|731217|24
1624263800000|2021-06-21 08:23:20|732760.3|731760.3|732762.6|731762.6|733254.1|731762.6|732746.1|731242.4|22
1624263810000|2021-06-21 08:23:30|732755.9|731755.9|732739.6|731739.6|733259.1|731793|732737|731255.8|26
1624263820000|2021-06-21 08:23:40|732741|731741|732688|731688|733256.3|731774.9|732678.8|731234.4|25
1624263830000|2021-06-21 08:23:50|732689.9|731689.9|733259.5|731259.5|733259.5|731781.8|732689.9|731259.5|22
1624263840000|2021-06-21 08:24:00|733238.4|731238.4|732793.2|731793.2|733267.9|731801.6|732775.5|731238.4|27
1624263850000|2021-06-21 08:24:10|732790.3|731790.3|732833.9|731833.9|733301.5|731840.1|732780.9|731283.5|25
1624263860000|2021-06-21 08:24:20|732821.4|731821.4|732823.7|731823.7|732827.2|731827.2|732815.8|731815.8|21
1624263870000|2021-06-21 08:24:30|732820|731820|733438.3|731438.3|733455.6|731905.3|732815.4|731438.1|23
1624263880000|2021-06-21 08:24:40|732921.3|731921.3|732974.4|731974.4|733479.3|731974.4|732921.3|731425.3|28
1624263890000|2021-06-21 08:24:50|732973.5|731973.5|732898.2|731898.2|732975.7|731975.7|732898.2|731898.2|25
1624263900000|2021-06-21 08:25:00|732908.4|731908.4|732973.9|731973.9|733004.7|732004.7|732898.6|731898.6|28
1624263910000|2021-06-21 08:25:10|732974.9|731974.9|732927|731927|732977.3|731977.3|732913.1|731913.1|21
1624263920000|2021-06-21 08:25:20|732914.4|731914.4|732948.2|731948.2|732951.1|731951.1|732901.5|731901.5|23
1624263930000|2021-06-21 08:25:30|732932.7|731932.7|732821.1|731821.1|732932.7|731932.7|732821.1|731821.1|24
1624263940000|2021-06-21 08:25:40|732830.1|731830.1|732926.5|731926.5|733432|731942.8|732830.1|731395|26
1624263950000|2021-06-21 08:25:50|732930.1|731930.1|732941.7|731941.7|732945|731945|732923.1|731923.1|25
1624263960000|2021-06-21 08:26:00|732942.6|731942.6|733056.6|732056.6|733556.9|732057.7|732941.7|731556.9|26
1624263970000|2021-06-21 08:26:10|733585.2|731585.2|733653.9|731653.9|733657.6|732139|733074.1|731579.1|28
1624263980000|2021-06-21 08:26:20|733651.1|731651.1|733242.6|732242.6|733745|732249.2|733147.7|731643.8|26
1624263990000|2021-06-21 08:26:30|733238.5|732238.5|733751.9|731751.9|733755.2|732247|733237.7|731743.1|27
1624264000000|2021-06-21 08:26:40|733773|731773|733264.6|732264.6|733775.9|732281.8|733264.6|731766.6|24
1624264010000|2021-06-21 08:26:50|733270.5|732270.5|733276.4|732276.4|733284.4|732284.4|733265.4|732265.4|26
1624264020000|2021-06-21 08:27:00|733271.8|732271.8|733405.7|732405.7|733840.7|732427.1|733271.8|731840.7|24
1624264030000|2021-06-21 08:27:10|733405.8|732405.8|733469.7|732469.7|733494.9|732494.9|733402.8|732402.8|28
1624264040000|2021-06-21 08:27:20|733469.3|732469.3|733446.9|732446.9|733477.5|732477.5|733442.8|732442.8|24
1624264050000|2021-06-21 08:27:30|733444|732444|733505|732505|733969.8|732505|733444|731969.8|25
1624264060000|2021-06-21 08:27:40|733500.2|732500.2|733504.9|732504.9|734003.6|732521.5|733472.4|732003.6|26
1624264070000|2021-06-21 08:27:50|733505.8|732505.8|733531.4|732531.4|733533.1|732533.1|733484.3|732484.3|19
1624264080000|2021-06-21 08:28:00|733528|732528|733511|732511|734054.8|732647.6|733479.7|732047.8|27
1624264090000|2021-06-21 08:28:10|733521.8|732521.8|733482.6|732482.6|733526.7|732526.7|733471|732471|24
1624264100000|2021-06-21 08:28:20|733476.9|732476.9|733419.9|732419.9|733882.6|732488.5|733396.9|731878.7|27
1624264110000|2021-06-21 08:28:30|733422.2|732422.2|733851.7|731851.7|733853.4|732425.2|733331.7|731849.4|27
1624264120000|2021-06-21 08:28:40|733848.2|731848.2|733335.7|732335.7|733859.6|732370.5|733334.5|731846|25
1624264130000|2021-06-21 08:28:50|733334.8|732334.8|733327.5|732327.5|733338.5|732338.5|733301|732301|16
1624264140000|2021-06-21 08:29:00|733321.3|732321.3|733293.4|732293.4|733321.3|732321.3|733280.2|732280.2|25
1624264150000|2021-06-21 08:29:10|733292.7|732292.7|733269.7|732269.7|733325.9|732325.9|733247.5|732247.5|22
1624264160000|2021-06-21 08:29:20|733266.8|732266.8|733273.7|732273.7|733277.6|732277.6|733256.5|732256.5|23
1624264170000|2021-06-21 08:29:30|733280.1|732280.1|733609.1|732609.1|734105.5|732610.8|733272.7|732079.5|26
1624264180000|2021-06-21 08:29:40|733608.9|732608.9|733489.1|732489.1|733638.6|732638.6|733489.1|732489.1|26
1624264190000|2021-06-21 08:29:50|733485.4|732485.4|733542.1|732542.1|734057.5|732548.4|733454.1|732017.4|26
1624264200000|2021-06-21 08:30:00|733545.9|732545.9|733811.7|731811.7|734067|732560.1|733334.2|731811.7|26
1624264210000|2021-06-21 08:30:10|733822.1|731822.1|733374.2|732374.2|733827.9|732381.7|733282.1|731791.5|28
1624264220000|2021-06-21 08:30:20|733361.3|732361.3|733800.3|731800.3|733908|732402.2|733301|731797.1|23
1624264230000|2021-06-21 08:30:30|733798.1|731798.1|733623.2|731623.2|733820.5|732235.5|733218|731592.1|23
1624264240000|2021-06-21 08:30:40|733618.5|731618.5|733676.1|731676.1|733689.1|732127.5|733114.1|731618.5|25
1624264250000|2021-06-21 08:30:50|733663.3|731663.3|733697.7|731697.7|733713.4|731713.4|733652.2|731652.2|26
1624264260000|2021-06-21 08:31:00|733693.6|731693.6|733783.5|731783.5|733799.5|731799.5|733627.3|731627.3|29
1624264270000|2021-06-21 08:31:10|733780|731780|733809.4|731809.4|733810.3|731810.3|733780|731780|24
1624264280000|2021-06-21 08:31:20|733810.3|731810.3|733548.4|731548.4|733810.3|732046.4|733019.4|731523|27
1624264290000|2021-06-21 08:31:30|733512.4|731512.4|733564.5|731564.5|733564.5|732037|732995.8|731490.8|26
1624264300000|2021-06-21 08:31:40|733572.8|731572.8|733132.1|732132.1|733615.8|732132.1|733115.4|731572.8|23
1624264310000|2021-06-21 08:31:50|733122.8|732122.8|733597.8|731597.8|733611.1|732157.8|733040.1|731569|27
1624264320000|2021-06-21 08:32:00|733600.8|731600.8|732963.3|731963.3|733600.8|731963.3|732943|731445.6|27
1624264330000|2021-06-21 08:32:10|733454.6|731454.6|733389.5|731389.5|733454.6|731454.6|733384|731384|26
1624264340000|2021-06-21 08:32:20|733386.7|731386.7|732888.1|731888.1|733397.6|731894.6|732885|731379.7|24
1624264350000|2021-06-21 08:32:30|733381.9|731381.9|733392.6|731392.6|733392.7|731392.7|733380.9|731380.9|24
1624264360000|2021-06-21 08:32:40|733390.9|731390.9|733393.8|731393.8|733395.4|731395.4|733389|731389|23
1624264370000|2021-06-21 08:32:50|733393.6|731393.6|733354.1|731354.1|733395.2|731395.2|733354.1|731354.1|28
1624264380000|2021-06-21 08:33:00|733354.6|731354.6|733362.4|731362.4|733382.5|731382.5|733351.6|731351.6|27
1624264390000|2021-06-21 08:33:10|733361.3|731361.3|732829.3|731829.3|733365.9|731831.3|732819.4|731327.4|24
1624264400000|2021-06-21 08:33:20|732827.8|731827.8|732828.6|731828.6|732836.4|731836.4|732824.7|731824.7|22
1624264410000|2021-06-21 08:33:30|732826.9|731826.9|732812|731812|733341.3|731826.9|732797.2|731316|24
1624264420000|2021-06-21 08:33:40|732840.7|731840.7|732825.3|731825.3|733327.2|731857.7|732814.6|731327.2|25
1624264430000|2021-06-21 08:33:50|732823.3|731823.3|732845.9|731845.9|732845.9|731845.9|732820.6|731820.6|21
1624264440000|2021-06-21 08:34:00|732845.3|731845.3|733388.8|731388.8|733396.3|731883|732845.3|731382.7|25
1624264450000|2021-06-21 08:34:10|733390.3|731390.3|733407.3|731407.3|733407.3|731903.2|732882.1|731381.3|20
1624264460000|2021-06-21 08:34:20|733405.8|731405.8|733438.1|731438.1|733463.2|731938.5|732915.1|731399.9|26
1624264470000|2021-06-21 08:34:30|732935.3|731935.3|733452.7|731452.7|733468.9|731968.8|732935.3|731452.7|26
1624264480000|2021-06-21 08:34:40|733455.8|731455.8|732970.1|731970.1|733472.8|731971.9|732968|731447.8|23
1624264490000|2021-06-21 08:34:50|733481.5|731481.5|732932.2|731932.2|733481.5|731975.9|732915|731400|25
1624264500000|2021-06-21 08:35:00|732925.1|731925.1|732992.1|731992.1|733516|732009.3|732923.1|731424.2|27
1624264510000|2021-06-21 08:35:10|733502|731502|733486.1|731486.1|733516|732019.6|732977.9|731486.1|26
1624264520000|2021-06-21 08:35:20|733484.5|731484.5|732831.5|731831.5|733487.6|731834.4|732826.7|731333.8|27
1624264530000|2021-06-21 08:35:30|732830.7|731830.7|732797.3|731797.3|732830.7|731830.7|732786|731786|26
1624264540000|2021-06-21 08:35:40|732797.4|731797.4|732672.6|731672.6|733155.8|731798.4|732657.3|731155.8|27
1624264550000|2021-06-21 08:35:50|732670.3|731670.3|733329.2|731329.2|733343.2|731744.5|732661.3|731228.8|29
1624264560000|2021-06-21 08:36:00|732816.8|731816.8|733317.3|731317.3|733349.4|731860.7|732816.8|731317.3|24
1624264570000|2021-06-21 08:36:10|733320.4|731320.4|732820.8|731820.8|733324.5|731824.6|732770|731266.3|26
1624264580000|2021-06-21 08:36:20|732817.9|731817.9|732942.6|731942.6|733450.9|731947.6|732817.9|731385.4|27
1624264590000|2021-06-21 08:36:30|733427.1|731427.1|732991.8|731991.8|733439.9|732003.4|732920.6|731420.4|24
1624264600000|2021-06-21 08:36:40|733494.9|731494.9|733544|731544|733547.5|731977.9|732968.7|731485.4|25
1624264610000|2021-06-21 08:36:50|733540.2|731540.2|733516.8|731516.8|733541.9|731541.9|733516.8|731516.8|18
1624264620000|2021-06-21 08:37:00|733510.3|731510.3|733040|732040|733510.3|732040|732966.1|731483.9|22
1624264630000|2021-06-21 08:37:10|733038.5|732038.5|732981.1|731981.1|733521.5|732041.1|732973.3|731517.9|18
1624264640000|2021-06-21 08:37:20|732981.4|731981.4|732945.4|731945.4|732982.1|731982.1|732945.4|731945.4|24
1624264650000|2021-06-21 08:37:30|732943.4|731943.4|732877.6|731877.6|733391.8|731981.7|732877.6|731391.8|24
1624264660000|2021-06-21 08:37:40|732874|731874|732762.4|731762.4|733310.6|731874|732756.4|731280.9|24
1624264670000|2021-06-21 08:37:50|732765.4|731765.4|732831.9|731831.9|733345.6|731833|732765.4|731278.6|28
1624264680000|2021-06-21 08:38:00|732825.1|731825.1|733336.1|731336.1|733351.5|731825.1|732825.1|731313.1|27
1624264690000|2021-06-21 08:38:10|733332.9|731332.9|733342.2|731342.2|733358.8|731831.2|732830.7|731323.1|29
1624264700000|2021-06-21 08:38:20|733342.1|731342.1|732720.6|731720.6|733342.5|731732.1|732720.6|731216.5|22
1624264710000|2021-06-21 08:38:30|733196.4|731196.4|733169.3|731169.3|733204.3|731204.3|733161.4|731161.4|27
1624264720000|2021-06-21 08:38:40|733170.3|731170.3|733118.3|731118.3|733171.3|731640.6|732615.3|731113.4|26
1624264730000|2021-06-21 08:38:50|733118.5|731118.5|732640.7|731640.7|733135.3|731641.2|732593.2|731118.5|28
1624264740000|2021-06-21 08:39:00|733134.8|731134.8|732576.3|731576.3|733134.8|731603|732570.4|731090.4|27
1624264750000|2021-06-21 08:39:10|732575.9|731575.9|732507.3|731507.3|732580|731580|732483.4|731483.4|25
1624264760000|2021-06-21 08:39:20|732508|731508|733086.1|731086.1|733096.6|731568.6|732508|731068.4|23
1624264770000|2021-06-21 08:39:30|733079.1|731079.1|733098.5|731098.5|733156.6|731566.4|732565.5|731075.8|27
1624264780000|2021-06-21 08:39:40|733100.7|731100.7|733203.5|731203.5|733234.7|731724.4|732664.9|731090|29
1624264790000|2021-06-21 08:39:50|733210.3|731210.3|732689.4|731689.4|733247.2|731736.2|732689.4|731172|27
1624264800000|2021-06-21 08:40:00|732691.1|731691.1|733175.2|731175.2|733187.8|731691.1|732691.1|731173.6|28
1624264810000|2021-06-21 08:40:10|733175.9|731175.9|732562.4|731562.4|733178.1|731675.3|732561.8|731130.3|26
1624264820000|2021-06-21 08:40:20|732562.9|731562.9|732558|731558|733063.8|731568|732551.6|731059.3|21
1624264830000|2021-06-21 08:40:30|732556.2|731556.2|732549.1|731549.1|732556.2|731556.2|732511.8|731511.8|24
1624264840000|2021-06-21 08:40:40|732546.3|731546.3|732996.5|730996.5|733002.1|731550.1|732494.4|730996.5|25
1624264850000|2021-06-21 08:40:50|732994.7|730994.7|732869.4|730869.4|732998|731492.3|732364.8|730856.6|28
1624264860000|2021-06-21 08:41:00|732365|731365|732345.4|731345.4|732854.1|731370.8|732343.9|730854.1|25
1624264870000|2021-06-21 08:41:10|732345.3|731345.3|732372.1|731372.1|732884.3|731372.1|732327.1|730860.9|27
1624264880000|2021-06-21 08:41:20|732371.1|731371.1|732359.8|731359.8|732378.7|731378.7|732353.7|731353.7|23
1624264890000|2021-06-21 08:41:30|732364.8|731364.8|732969.1|730969.1|732983.5|731426.7|732360.8|730955.3|29
1624264900000|2021-06-21 08:41:40|732966.4|730966.4|732528.8|731528.8|732974.2|731528.8|732487|730964.1|23
1624264910000|2021-06-21 08:41:50|732508.9|731508.9|733002.9|731002.9|733022.2|731534.7|732485.9|730998.6|28
1624264920000|2021-06-21 08:42:00|733009.2|731009.2|733040.6|731040.6|733052.1|731561.8|732543.2|731003.9|27
1624264930000|2021-06-21 08:42:10|733040.5|731040.5|732674.6|731674.6|733182.5|731690.3|732575.5|731039.1|26
1624264940000|2021-06-21 08:42:20|732676.7|731676.7|733251.9|731251.9|733251.9|731712.8|732676.7|731229.4|27
1624264950000|2021-06-21 08:42:30|733269.6|731269.6|733230.4|731230.4|733281.9|731281.9|733213.7|731213.7|28
1624264960000|2021-06-21 08:42:40|733234.2|731234.2|733198.5|731198.5|733241.5|731241.5|733184.6|731184.6|25
1624264970000|2021-06-21 08:42:50|733201.1|731201.1|732813.7|731813.7|733220|731813.7|732813.7|731194.6|23
1624264980000|2021-06-21 08:43:00|733326.8|731326.8|733308.6|731308.6|733375.2|731375.2|733308.6|731308.6|25
1624264990000|2021-06-21 08:43:10|733316.2|731316.2|733305.4|731305.4|733326.9|731326.9|733300.9|731300.9|23
1624265000000|2021-06-21 08:43:20|733315.4|731315.4|733298.5|731298.5|733327.5|731327.5|733297.6|731297.6|25
1624265010000|2021-06-21 08:43:30|733298.6|731298.6|732791.4|731791.4|733306.8|731801.8|732787.1|731291.8|27
1624265020000|2021-06-21 08:43:40|732792.2|731792.2|732635.7|731635.7|733156.4|731792.2|732635.7|731155.8|28
1624265030000|2021-06-21 08:43:50|732640.9|731640.9|732634.7|731634.7|732643.7|731643.7|732599.7|731599.7|29
1624265040000|2021-06-21 08:44:00|732639.1|731639.1|732723.1|731723.1|733232.3|731733.9|732635.4|731120.9|25
1624265050000|2021-06-21 08:44:10|732727.1|731727.1|733213|731213|733254.4|731738.3|732725.7|731213|27
1624265060000|2021-06-21 08:44:20|733212.6|731212.6|732788.2|731788.2|733311.6|731807.2|732713.7|731212.6|28
1624265070000|2021-06-21 08:44:30|732790.8|731790.8|732789.4|731789.4|733276.3|731792.9|732772.9|731270.8|27
1624265080000|2021-06-21 08:44:40|732804.4|731804.4|733223.2|731223.2|733286.2|731804.4|732736|731221.8|28
1624265090000|2021-06-21 08:44:50|733223.7|731223.7|733225.9|731225.9|733228.1|731228.1|733217.7|731217.7|20
1624265100000|2021-06-21 08:45:00|733214.5|731214.5|732723.4|731723.4|733227.2|731755|732716.5|731214.5|28
1624265110000|2021-06-21 08:45:10|732724.6|731724.6|732725.3|731725.3|733238.9|731744.3|732724.1|731228.5|25
1624265120000|2021-06-21 08:45:20|732725.2|731725.2|733158.4|731158.4|733158.7|731725.5|732596.2|731152.2|29
1624265130000|2021-06-21 08:45:30|733157.5|731157.5|733158.8|731158.8|733198.1|731702.5|732674.5|731157.5|29
1624265140000|2021-06-21 08:45:40|733152.6|731152.6|733143.4|731143.4|733154.2|731648.4|732648.4|731110.3|27
1624265150000|2021-06-21 08:45:50|733149.2|731149.2|733229.6|731229.6|733229.6|731229.6|733140.9|731140.9|27
1624265160000|2021-06-21 08:46:00|733210.3|731210.3|733176.5|731176.5|733220.7|731220.7|733153.4|731153.4|27
1624265170000|2021-06-21 08:46:10|733169.6|731169.6|732622|731622|733221.3|731635.3|732609.4|731169.6|26
1624265180000|2021-06-21 08:46:20|732624.7|731624.7|732615|731615|733117.2|731624.7|732614.5|731115.1|23
1624265190000|2021-06-21 08:46:30|733115.9|731115.9|732620.6|731620.6|733115.9|731638.1|732609.1|731115.9|24
1624265200000|2021-06-21 08:46:40|732618.5|731618.5|733123.8|731123.8|733141.7|731624|732617.7|731122.9|23
1624265210000|2021-06-21 08:46:50|733121.3|731121.3|732628.1|731628.1|733124.2|731636.7|732620.5|731120.9|17
1624265220000|2021-06-21 08:47:00|732630.5|731630.5|732610.7|731610.7|733120.9|731630.5|732604.1|731109.5|26
1624265230000|2021-06-21 08:47:10|732612|731612|733115.6|731115.6|733127.5|731632.6|732609|731113.7|24
1624265240000|2021-06-21 08:47:20|732611.1|731611.1|733125.5|731125.5|733126.8|731645.5|732610.9|731097.7|26
1624265250000|2021-06-21 08:47:30|733123.4|731123.4|732811.3|730811.3|733127.8|731445.9|732392.4|730811.3|27
1624265260000|2021-06-21 08:47:40|732812.4|730812.4|732662|730662|732820.7|731174.7|732161|730637.6|28
1624265270000|2021-06-21 08:47:50|732674.6|730674.6|732728.4|730728.4|732734.3|731221.3|732211|730674.6|24
1624265280000|2021-06-21 08:48:00|732722.2|730722.2|732134.3|731134.3|732722.2|731134.3|732124.2|730621.1|26
1624265290000|2021-06-21 08:48:10|732507.9|730507.9|732688|730688|732688|730688|732495|730495|29
1624265300000|2021-06-21 08:48:20|732692|730692|732755.3|730755.3|732760.2|731210.5|732210.5|730692|27
1624265310000|2021-06-21 08:48:30|732763.1|730763.1|732701.1|730701.1|732851.9|730851.9|732701.1|730701.1|27
1624265320000|2021-06-21 08:48:40|732706.8|730706.8|732706.8|730706.8|732741.3|731244.5|732240|730677.7|28
1624265330000|2021-06-21 08:48:50|732694.2|730694.2|732695.2|730695.2|732746.9|731217.2|732216.1|730681|27
1624265340000|2021-06-21 08:49:00|732692.3|730692.3|732716.8|730716.8|732729.6|731226.1|732198.5|730686.5|26
1624265350000|2021-06-21 08:49:10|732715.3|730715.3|732701|730701|732715.3|731205.3|732191.5|730688.7|24
1624265360000|2021-06-21 08:49:20|732703.8|730703.8|732268.3|731268.3|732754.8|731268.3|732242.8|730589.7|28
1624265370000|2021-06-21 08:49:30|732757.3|730757.3|732650.9|730650.9|732782.7|730782.7|732613|730613|26
1624265380000|2021-06-21 08:49:40|732647.9|730647.9|732461.7|730461.7|732654.5|730989.2|731965.3|730461.7|27
1624265390000|2021-06-21 08:49:50|732462.3|730462.3|732355.5|730355.5|732480.4|730859.3|731859.3|730355.5|24
1624265400000|2021-06-21 08:50:00|732326.7|730326.7|732454.9|730454.9|732454.9|730948.7|731833.6|730316.7|26
1624265410000|2021-06-21 08:50:10|732476.4|730476.4|731947.4|730947.4|732476.4|730960.2|731936.8|730443.5|23
1624265420000|2021-06-21 08:50:20|731945.3|730945.3|732420.6|730420.6|732438.4|730947.4|731941.4|730414.7|21
1624265430000|2021-06-21 08:50:30|732429.7|730429.7|731942.4|730942.4|732454.3|730942.4|731942.4|730416.8|26
1624265440000|2021-06-21 08:50:40|731942.7|730942.7|731954.3|730954.3|732452.9|730967.8|731938.2|730436.4|23
1624265450000|2021-06-21 08:50:50|731955.5|730955.5|732425.6|730425.6|732435.7|730958|731921.4|730417.3|26
1624265460000|2021-06-21 08:51:00|732418.6|730418.6|732398.7|730398.7|732441.5|730881.7|731881.7|730360.1|27
1624265470000|2021-06-21 08:51:10|732404.6|730404.6|732426|730426|732426|730902.2|731902.2|730376|27
1624265480000|2021-06-21 08:51:20|732426.2|730426.2|732359.2|730359.2|732427.3|730427.3|732352.2|730352.2|27
1624265490000|2021-06-21 08:51:30|732350.2|730350.2|731929.1|730929.1|732425.6|730931.6|731899.6|730330.2|26
1624265500000|2021-06-21 08:51:40|731927.6|730927.6|732558.6|730558.6|732579|731001.2|731916.1|730429.2|27
1624265510000|2021-06-21 08:51:50|732565|730565|732583.8|730583.8|732614.6|730614.6|732555.8|730555.8|29
1624265520000|2021-06-21 08:52:00|732580.1|730580.1|732141|731141|732660.3|731161.9|732133.4|730580.1|27
1624265530000|2021-06-21 08:52:10|732144|731144|732619.8|730619.8|732659.2|731164.1|732134.4|730616.8|27
1624265540000|2021-06-21 08:52:20|732622.5|730622.5|732133|731133|732646|731184.8|732118.4|730622.5|26
1624265550000|2021-06-21 08:52:30|732605.5|730605.5|732076.2|731076.2|732605.5|731105.3|732063.4|730565|23
1624265560000|2021-06-21 08:52:40|732074.7|731074.7|732112.7|731112.7|732604.6|731112.7|732074.7|730591.8|22
1624265570000|2021-06-21 08:52:50|732110|731110|732665.3|730665.3|732665.3|731164.7|732107.5|730607.7|27
1624265580000|2021-06-21 08:53:00|732665.8|730665.8|732176.6|731176.6|732665.8|731209.4|732167.3|730662.9|23
1624265590000|2021-06-21 08:53:10|732175.3|731175.3|732184.5|731184.5|732201.6|731201.6|732150.9|731150.9|23
1624265600000|2021-06-21 08:53:20|732193.9|731193.9|732633.6|730633.6|732654.6|731207.8|732134.6|730622.3|26
1624265610000|2021-06-21 08:53:30|732633.5|730633.5|732589|730589|732635.4|731119.3|732119.3|730561.1|26
1624265620000|2021-06-21 08:53:40|732592.2|730592.2|732056.8|731056.8|732599.8|731060.4|732052.2|730577.2|28
1624265630000|2021-06-21 08:53:50|732055.9|731055.9|732482.3|730482.3|732530.5|731060.6|731967.9|730476.4|27
1624265640000|2021-06-21 08:54:00|732481.6|730481.6|731982|730982|732502.9|731000.6|731978.6|730479.6|25
1624265650000|2021-06-21 08:54:10|731982.8|730982.8|732041.9|731041.9|732041.9|731041.9|731981.7|730981.7|22
1624265660000|2021-06-21 08:54:20|732035.8|731035.8|732036.7|731036.7|732048.1|731048.1|732033|731033|24
1624265670000|2021-06-21 08:54:30|732036.2|731036.2|732055.7|731055.7|732060.5|731060.5|732034.1|731034.1|23
1624265680000|2021-06-21 08:54:40|732054.5|731054.5|732044.7|731044.7|732055.3|731055.3|732043|731043|17
1624265690000|2021-06-21 08:54:50|732046.3|731046.3|732103.4|731103.4|732629.5|731121.9|732041.1|730620.7|23
1624265700000|2021-06-21 08:55:00|732094.7|731094.7|732543.8|730543.8|732548.7|731096.3|731988.4|730475.4|28
1624265710000|2021-06-21 08:55:10|732547.7|730547.7|732140.2|731140.2|732635.6|731140.6|732093.2|730547.7|25
1624265720000|2021-06-21 08:55:20|732140.8|731140.8|732646.7|730646.7|732654.7|731150.9|732138.8|730646.7|23
1624265730000|2021-06-21 08:55:30|732643.5|730643.5|732717.2|730717.2|732717.2|731209.5|732175.5|730643.5|26
1624265740000|2021-06-21 08:55:40|732217.1|731217.1|732707.5|730707.5|732724.3|731224.3|732208.5|730701|26
1624265750000|2021-06-21 08:55:50|732713.2|730713.2|732745.7|730745.7|732745.7|731234.3|732234.3|730703.6|23
1624265760000|2021-06-21 08:56:00|732739.2|730739.2|732765.1|730765.1|732765.1|730765.1|732739.2|730739.2|26
1624265770000|2021-06-21 08:56:10|732314.4|731314.4|732841.7|730841.7|732853.4|731354.2|732314.4|730827.3|28
1624265780000|2021-06-21 08:56:20|732841.6|730841.6|732681.9|730681.9|732841.6|731213.7|732174.9|730676.5|28
1624265790000|2021-06-21 08:56:30|732681.7|730681.7|732805.2|730805.2|732806.8|731290.6|732258.5|730670.1|28
1624265800000|2021-06-21 08:56:40|732806.1|730806.1|732781|730781|732818.8|730818.8|732767|730767|27
1624265810000|2021-06-21 08:56:50|732784.2|730784.2|732768.7|730768.7|732828.1|731304|732291.4|730765.4|25
1624265820000|2021-06-21 08:57:00|732740.7|730740.7|732272.1|731272.1|732776|731277|732226|730740.7|29
1624265830000|2021-06-21 08:57:10|732258.1|731258.1|732171.3|731171.3|732740|731276|732171.3|730709.2|26
1624265840000|2021-06-21 08:57:20|732616.1|730616.1|732622.5|730622.5|732660.6|731131.8|732131.8|730610.6|28
1624265850000|2021-06-21 08:57:30|732608.8|730608.8|732588.6|730588.6|732619.3|730619.3|732571.2|730571.2|26
1624265860000|2021-06-21 08:57:40|732574.5|730574.5|732537.6|730537.6|732576.1|730576.1|732520|730520|22
1624265870000|2021-06-21 08:57:50|732540.8|730540.8|732528.3|730528.3|732550|731040.2|732040.2|730520|24
1624265880000|2021-06-21 08:58:00|732525.9|730525.9|732553.5|730553.5|732576.2|730576.2|732522.9|730522.9|26
1624265890000|2021-06-21 08:58:10|732560.9|730560.9|732464.6|730464.6|732585|730964.8|731957.8|730431.7|27
1624265900000|2021-06-21 08:58:20|732465|730465|732464.5|730464.5|732483.8|730957|731957|730459.3|26
1624265910000|2021-06-21 08:58:30|732446.4|730446.4|732384.5|730384.5|732455.5|730455.5|732369.7|730369.7|27
1624265920000|2021-06-21 08:58:40|732381.5|730381.5|732408.1|730408.1|732417.6|730865.4|731865.4|730381.5|26
1624265930000|2021-06-21 08:58:50|732308.6|730308.6|732237|730237|732308.6|730743.7|731743.7|730232.2|28
1624265940000|2021-06-21 08:59:00|732204.3|730204.3|732257.9|730257.9|732257.9|730732.4|731732.4|730201.3|25
1624265950000|2021-06-21 08:59:10|732257.3|730257.3|732264.5|730264.5|732278.1|730770.6|731760.7|730257.3|25
1624265960000|2021-06-21 08:59:20|732263.3|730263.3|732256.4|730256.4|732275.4|730275.4|732256.3|730256.3|22
1624265970000|2021-06-21 08:59:30|732254.2|730254.2|732101.1|730101.1|732266.8|730584.2|731562.4|730080.8|27
1624265980000|2021-06-21 08:59:40|732088.8|730088.8|731581.6|730581.6|732090.3|730591.1|731568.6|730073|24
1624265990000|2021-06-21 08:59:50|731582.5|730582.5|731563.9|730563.9|732127.5|730600.7|731563.9|730064.3|23
1624266000000|2021-06-21 09:00:00|731562|730562|732077.5|730077.5|732087.5|730600.3|731562|730064.9|27
1624266010000|2021-06-21 09:00:10|732079.8|730079.8|732060.6|730060.6|732079.8|730572.2|731563.3|730060.6|25
1624266020000|2021-06-21 09:00:20|732060.8|730060.8|732084.1|730084.1|732084.3|730084.3|732060.8|730060.8|23
1624266030000|2021-06-21 09:00:30|732073.6|730073.6|732196|730196|732203.6|730701.3|731631.1|730073.6|29
1624266040000|2021-06-21 09:00:40|732199.5|730199.5|732194|730194|732205.6|730205.6|732175.2|730175.2|26
1624266050000|2021-06-21 09:00:50|732189.9|730189.9|732191.6|730191.6|732236.3|730741.8|731685|730172.8|29
1624266060000|2021-06-21 09:01:00|732189.1|730189.1|732199.3|730199.3|732199.3|730199.3|732180.9|730180.9|25
1624266070000|2021-06-21 09:01:10|732200.1|730200.1|732185|730185|732200.1|730702.7|731676.7|730166.9|26
1624266080000|2021-06-21 09:01:20|732204.3|730204.3|732231.5|730231.5|732243.9|730741|731724.6|730204.3|28
1624266090000|2021-06-21 09:01:30|732232.4|730232.4|732187.8|730187.8|732232.4|730698.2|731696.6|730177.7|26
1624266100000|2021-06-21 09:01:40|732158.8|730158.8|732124.3|730124.3|732158.8|730636.7|731619.6|730101.1|27
1624266110000|2021-06-21 09:01:50|732131.4|730131.4|731581.5|730581.5|732131.4|730582.1|731579.9|730084.9|27
1624266120000|2021-06-21 09:02:00|731578.8|730578.8|732066|730066|732077.1|730578.8|731555.8|730064.2|28
1624266130000|2021-06-21 09:02:10|732061.7|730061.7|732052.5|730052.5|732065.6|730065.6|732052.5|730052.5|26
1624266140000|2021-06-21 09:02:20|732054.8|730054.8|732188.5|730188.5|732188.5|730623.8|731623.8|730051.6|23
1624266150000|2021-06-21 09:02:30|732194.9|730194.9|732168.7|730168.7|732210.6|730210.6|732160.5|730160.5|26
1624266160000|2021-06-21 09:02:40|732168.6|730168.6|732127.9|730127.9|732182|730182|732115.4|730115.4|27
1624266170000|2021-06-21 09:02:50|732127.3|730127.3|732083.9|730083.9|732127.3|730127.3|732083.7|730083.7|26
1624266180000|2021-06-21 09:03:00|732088.5|730088.5|732175.8|730175.8|732181.7|730181.7|732079.7|730079.7|24
1624266190000|2021-06-21 09:03:10|732184.9|730184.9|732247.2|730247.2|732271.1|730755.3|731755.3|730180.1|27
1624266200000|2021-06-21 09:03:20|732244|730244|731702.1|730702.1|732256.6|730720.6|731702|730179.9|27
1624266210000|2021-06-21 09:03:30|732217.7|730217.7|731702.9|730702.9|732235.9|730707.7|731665.7|730166.9|28
1624266220000|2021-06-21 09:03:40|731696.8|730696.8|731692.7|730692.7|732198.8|730703.9|731681|730176.6|24
1624266230000|2021-06-21 09:03:50|731693.3|730693.3|732150.4|730150.4|732184.1|730713.8|731684.1|730144.1|24
1624266240000|2021-06-21 09:04:00|732149.4|730149.4|732144.3|730144.3|732159.7|730159.7|732142.1|730142.1|25
1624266250000|2021-06-21 09:04:10|732148.3|730148.3|731643.2|730643.2|732155.6|730645.7|731638.3|730144.6|25
1624266260000|2021-06-21 09:04:20|731647|730647|732199|730199|732220.2|730681.7|731642.8|730177.2|23
1624266270000|2021-06-21 09:04:30|732195.9|730195.9|732323.4|730323.4|732323.4|730323.4|732195.9|730195.9|26
1624266280000|2021-06-21 09:04:40|732316.2|730316.2|731802.8|730802.8|732365.6|730865.5|731802.8|730316.2|27
1624266290000|2021-06-21 09:04:50|731812.9|730812.9|732297.2|730297.2|732341.6|730812.9|731812.9|730297.2|29
1624266300000|2021-06-21 09:05:00|732289.5|730289.5|732243.7|730243.7|732289.5|730289.5|732231.7|730231.7|27
1624266310000|2021-06-21 09:05:10|732234.5|730234.5|731770.4|730770.4|732249.9|730774.3|731752.4|730212.7|26
1624266320000|2021-06-21 09:05:20|731772.4|730772.4|731783.2|730783.2|732291.1|730789.6|731769.1|730278.6|28
1624266330000|2021-06-21 09:05:30|732283.9|730283.9|732288.4|730288.4|732294.7|730792.3|731781.9|730275|23
1624266340000|2021-06-21 09:05:40|732286.4|730286.4|731762.3|730762.3|732287.1|730772.1|731761.9|730281.8|22
1624266350000|2021-06-21 09:05:50|731766.1|730766.1|731769.8|730769.8|731774.1|730774.1|731758.2|730758.2|26
1624266360000|2021-06-21 09:06:00|731759.7|730759.7|731764.2|730764.2|731768.3|730768.3|731750.1|730750.1|21
1624266370000|2021-06-21 09:06:10|731764.3|730764.3|731757.3|730757.3|731770.7|730770.7|731757.3|730757.3|14
1624266380000|2021-06-21 09:06:20|731748.2|730748.2|732224.2|730224.2|732226.9|730757.4|731728.5|730214|18
1624266390000|2021-06-21 09:06:30|731722.6|730722.6|731717.2|730717.2|731724.3|730724.3|731714.8|730714.8|16
1624266400000|2021-06-21 09:06:40|731716.6|730716.6|732046.2|730046.2|732065.9|730716.6|731564|730046.2|27
1624266410000|2021-06-21 09:06:50|731527.9|730527.9|731478.8|730478.8|731531.5|730531.5|731467.3|730467.3|26
1624266420000|2021-06-21 09:07:00|731475.1|730475.1|732028.9|730028.9|732028.9|730516.3|731436.3|730026|28
1624266430000|2021-06-21 09:07:10|732026.2|730026.2|732018.2|730018.2|732028.4|730028.4|732013.4|730013.4|24
1624266440000|2021-06-21 09:07:20|732033.6|730033.6|732035.6|730035.6|732057.4|730057.4|732033.1|730033.1|25
1624266450000|2021-06-21 09:07:30|732035.5|730035.5|732078.6|730078.6|732089.9|730089.9|732035.5|730035.5|24
1624266460000|2021-06-21 09:07:40|732077.8|730077.8|732088|730088|732100.8|730100.8|732077.8|730077.8|23
1624266470000|2021-06-21 09:07:50|732085.2|730085.2|732084.5|730084.5|732097.5|730097.5|732084.5|730084.5|22
1624266480000|2021-06-21 09:08:00|732082.9|730082.9|731625.6|730625.6|732124.4|730632.7|731622.6|730079.3|27
1624266490000|2021-06-21 09:08:10|731628.7|730628.7|732080.6|730080.6|732101.6|730628.7|731618.7|730080.6|24
1624266500000|2021-06-21 09:08:20|732080|730080|731969|729969|732084.9|730482.8|731473.6|729961.6|23
1624266510000|2021-06-21 09:08:30|731963.2|729963.2|731505.9|730505.9|731970.4|730505.9|731463.5|729963.2|26
1624266520000|2021-06-21 09:08:40|731515.5|730515.5|732012.2|730012.2|732014.4|730520|731515.5|730002.5|22
1624266530000|2021-06-21 09:08:50|732014|730014|732012.4|730012.4|732038.1|730540.9|731540.9|730012.1|23
1624266540000|2021-06-21 09:09:00|732016.3|730016.3|731984.8|729984.8|732016.3|730529.3|731506.6|729969.2|27
1624266550000|2021-06-21 09:09:10|731986.4|729986.4|731982.5|729982.5|732009.1|730009.1|731973.2|729973.2|26
1624266560000|2021-06-21 09:09:20|731983|729983|731445.6|730445.6|731985.9|730445.6|731438.5|729973.9|25
1624266570000|2021-06-21 09:09:30|731439|730439|731939.8|729939.8|731940|730445.3|731437.9|729931.3|24
1624266580000|2021-06-21 09:09:40|731935.7|729935.7|731450.1|730450.1|731978.9|730478.4|731444.5|729935.7|26
1624266590000|2021-06-21 09:09:50|731451.6|730451.6|731959.2|729959.2|732026|730518.2|731445.7|729952|25
1624266600000|2021-06-21 09:10:00|731954.3|729954.3|731829.5|729829.5|731968.9|730454.3|731454.3|729829.5|28
1624266610000|2021-06-21 09:10:10|731826.3|729826.3|731790.5|729790.5|731826.3|729826.3|731727|729727|29
1624266620000|2021-06-21 09:10:20|731791.3|729791.3|731795.4|729795.4|731801.6|729801.6|731754.6|729754.6|27
1624266630000|2021-06-21 09:10:30|731783.5|729783.5|731749.2|729749.2|731783.5|729783.5|731746.2|729746.2|25
1624266640000|2021-06-21 09:10:40|731764.2|729764.2|731750.3|729750.3|731766.4|729766.4|731748.9|729748.9|21
1624266650000|2021-06-21 09:10:50|731749.6|729749.6|731778.3|729778.3|731778.3|729778.3|731748.9|729748.9|21
1624266660000|2021-06-21 09:11:00|731769.4|729769.4|731600.1|729600.1|731841|730212.8|731212.8|729600.1|28
1624266670000|2021-06-21 09:11:10|731602.9|729602.9|731622.1|729622.1|731661.9|730152.2|731152.2|729602.2|27
1624266680000|2021-06-21 09:11:20|731573.9|729573.9|730965.7|729965.7|731582.4|729965.7|730965.7|729437.8|25
1624266690000|2021-06-21 09:11:30|730961.5|729961.5|731422.3|729422.3|731575.6|730001.2|730961.5|729422.3|28
1624266700000|2021-06-21 09:11:40|731402.3|729402.3|731484|729484|731494.8|729922.8|730922.8|729399.5|25
1624266710000|2021-06-21 09:11:50|731478.8|729478.8|731561.3|729561.3|731561.3|729561.3|731477.9|729477.9|27
1624266720000|2021-06-21 09:12:00|731552.6|729552.6|731531.1|729531.1|731552.6|729552.6|731518.5|729518.5|26
1624266730000|2021-06-21 09:12:10|731534.9|729534.9|731641.8|729641.8|731642.5|729642.5|731532.4|729532.4|27
1624266740000|2021-06-21 09:12:20|731642.5|729642.5|731780.1|729780.1|731780.8|730280.6|731280.6|729615.7|27
1624266750000|2021-06-21 09:12:30|731771.1|729771.1|731736.4|729736.4|731773|730276.8|731276.8|729736.4|22
1624266760000|2021-06-21 09:12:40|731742.4|729742.4|731150.7|730150.7|731769.4|730150.7|731124.7|729670.8|24
1624266770000|2021-06-21 09:12:50|731661.6|729661.6|731784.7|729784.7|731879.5|730214|731208.7|729661.6|27
1624266780000|2021-06-21 09:13:00|731790.6|729790.6|731852.3|729852.3|731859.5|730343.1|731343.1|729790.6|26
1624266790000|2021-06-21 09:13:10|731872.1|729872.1|731949.5|729949.5|731973.8|730425.7|731409.1|729872.1|28
1624266800000|2021-06-21 09:13:20|731952.1|729952.1|731879.5|729879.5|732016.7|730429.4|731429.4|729869|28
1624266810000|2021-06-21 09:13:30|731861.7|729861.7|731836|729836|731863.8|729863.8|731834.3|729834.3|27
1624266820000|2021-06-21 09:13:40|731836.9|729836.9|731330.5|730330.5|731844.7|730330.5|731329.3|729824.8|27
1624266830000|2021-06-21 09:13:50|731335.6|730335.6|731860.1|729860.1|731865|730335.6|731330.4|729841.9|26
1624266840000|2021-06-21 09:14:00|731852.9|729852.9|731864.1|729864.1|731865.5|729865.5|731846.8|729846.8|19
1624266850000|2021-06-21 09:14:10|731861.8|729861.8|731704|729704|731862|730341.9|731292.1|729704|27
1624266860000|2021-06-21 09:14:20|731693.8|729693.8|731721.9|729721.9|731753.6|729753.6|731688.2|729688.2|25
1624266870000|2021-06-21 09:14:30|731725.7|729725.7|731576.3|729576.3|731743.9|730229.2|731226.7|729576.3|20
1624266880000|2021-06-21 09:14:40|731578.7|729578.7|731610.9|729610.9|731610.9|729610.9|731554.7|729554.7|24
1624266890000|2021-06-21 09:14:50|731623.6|729623.6|731627.5|729627.5|731639.9|729639.9|731622|729622|24
1624266900000|2021-06-21 09:15:00|731624.8|729624.8|731638.3|729638.3|731643.6|729643.6|731620.2|729620.2|24
1624266910000|2021-06-21 09:15:10|731638.9|729638.9|731590|729590|731639.4|729639.4|731564.5|729564.5|26
1624266920000|2021-06-21 09:15:20|731600.7|729600.7|731540.5|729540.5|731600.7|729600.7|731533.6|729533.6|27
1624266930000|2021-06-21 09:15:30|731532.8|729532.8|731620.9|729620.9|731636.4|729636.4|731530.9|729530.9|29
1624266940000|2021-06-21 09:15:40|731673.8|729673.8|731698.7|729698.7|731698.7|729698.7|731673.8|729673.8|25
1624266950000|2021-06-21 09:15:50|731697.2|729697.2|731689.5|729689.5|731703.7|729703.7|731675.9|729675.9|24
1624266960000|2021-06-21 09:16:00|731186.7|730186.7|731715.9|729715.9|731723.5|730186.7|731172.9|729674.2|24
1624266970000|2021-06-21 09:16:10|731714.4|729714.4|731794.4|729794.4|731802.3|730271.2|731252.2|729714.4|26
1624266980000|2021-06-21 09:16:20|731792.4|729792.4|731398.9|730398.9|731882.2|730398.9|731334.8|729763.6|26
1624266990000|2021-06-21 09:16:30|731901.4|729901.4|731835.8|729835.8|731921.6|730411.8|731403.7|729835.8|26
1624267000000|2021-06-21 09:16:40|731833|729833|731905.7|729905.7|731908.2|729908.2|731832.4|729832.4|26
1624267010000|2021-06-21 09:16:50|731905.2|729905.2|731919.4|729919.4|731919.4|730406.6|731405.1|729904.6|18
1624267020000|2021-06-21 09:17:00|731916.4|729916.4|731876.6|729876.6|731916.4|729916.4|731874.5|729874.5|26
1624267030000|2021-06-21 09:17:10|731877.3|729877.3|731875.5|729875.5|731881.4|729881.4|731860|729860|24
1624267040000|2021-06-21 09:17:20|731878|729878|732062.7|730062.7|732062.7|730521.3|731430|729876|29
1624267050000|2021-06-21 09:17:30|731996.9|729996.9|731938.8|729938.8|731996.9|730416.8|731416.8|729915.9|27
1624267060000|2021-06-21 09:17:40|731438.3|730438.3|731930.9|729930.9|731952.3|730438.3|731438.3|729922.8|27
1624267070000|2021-06-21 09:17:50|731926.9|729926.9|731978.7|729978.7|731996.7|729996.7|731903.1|729903.1|27
1624267080000|2021-06-21 09:18:00|731979.5|729979.5|731980.2|729980.2|731987.6|729987.6|731974.7|729974.7|28
1624267090000|2021-06-21 09:18:10|731983.9|729983.9|731953|729953|731990.8|729990.8|731938|729938|29
1624267100000|2021-06-21 09:18:20|731956.4|729956.4|731955|729955|731971.9|729971.9|731955|729955|24
1624267110000|2021-06-21 09:18:30|731955.4|729955.4|731951.7|729951.7|731968.3|729968.3|731929|729929|28
1624267120000|2021-06-21 09:18:40|731949.7|729949.7|731939.9|729939.9|731961.4|729961.4|731936.9|729936.9|24
1624267130000|2021-06-21 09:18:50|731945.8|729945.8|731950.5|729950.5|731952.4|729952.4|731936.1|729936.1|23
1624267140000|2021-06-21 09:19:00|731950.4|729950.4|731923.3|729923.3|731950.4|729950.4|731914.9|729914.9|27
1624267150000|2021-06-21 09:19:10|731922.4|729922.4|731934|729934|731948.1|730416|731409.9|729907.6|27
1624267160000|2021-06-21 09:19:20|731936.2|729936.2|731806.5|729806.5|731958.2|730398.5|731398.5|729802|27
1624267170000|2021-06-21 09:19:30|731801.3|729801.3|731811.6|729811.6|731889.9|729889.9|731747.8|729747.8|27
1624267180000|2021-06-21 09:19:40|731804.6|729804.6|731760|729760|731805|729805|731760|729760|27
1624267190000|2021-06-21 09:19:50|731760.7|729760.7|731721.1|729721.1|731784.6|729784.6|731685.8|729685.8|26
1624267200000|2021-06-21 09:20:00|731727.2|729727.2|731705.3|729705.3|731748.7|729748.7|731700.3|729700.3|28
1624267210000|2021-06-21 09:20:10|731720.2|729720.2|731728.2|729728.2|731731.7|730234.3|731232.5|729715.8|25
1624267220000|2021-06-21 09:20:20|731728.3|729728.3|731686.1|729686.1|731728.3|729728.3|731678.2|729678.2|26
1624267230000|2021-06-21 09:20:30|731682.9|729682.9|731684.8|729684.8|731711.8|729711.8|731676.3|729676.3|28
1624267240000|2021-06-21 09:20:40|731684.9|729684.9|731665.6|729665.6|731703.1|729703.1|731665.6|729665.6|25
1624267250000|2021-06-21 09:20:50|731686.5|729686.5|731711.6|729711.6|731727.3|729727.3|731686.5|729686.5|28
1624267260000|2021-06-21 09:21:00|731705|729705|731775.2|729775.2|731775.3|730256.7|731256.7|729689.1|27
1624267270000|2021-06-21 09:21:10|731769.3|729769.3|731731|729731|731770.7|729770.7|731720|729720|26
1624267280000|2021-06-21 09:21:20|731730.1|729730.1|731698.8|729698.8|731733.8|729733.8|731695.2|729695.2|25
1624267290000|2021-06-21 09:21:30|731679.7|729679.7|731698.3|729698.3|731698.3|730165.4|731165.4|729662.3|26
1624267300000|2021-06-21 09:21:40|731690.2|729690.2|731188.1|730188.1|731691.8|730188.1|731183.4|729672|25
1624267310000|2021-06-21 09:21:50|731186.5|730186.5|731753.5|729753.5|731764.5|730186.5|731186.5|729677.3|23
1624267320000|2021-06-21 09:22:00|731755.7|729755.7|731704.4|729704.4|731760.9|729760.9|731697.1|729697.1|27
1624267330000|2021-06-21 09:22:10|731700.2|729700.2|731695.8|729695.8|731705.2|729705.2|731689.4|729689.4|23
1624267340000|2021-06-21 09:22:20|731681.1|729681.1|731402.8|729402.8|731695.6|730071.5|730970.3|729402.8|25
1624267350000|2021-06-21 09:22:30|731381.2|729381.2|731252.7|729252.7|731381.2|729381.2|731222.3|729222.3|29
1624267360000|2021-06-21 09:22:40|731243.5|729243.5|731211.9|729211.9|731289.4|729289.4|731200.4|729200.4|28
1624267370000|2021-06-21 09:22:50|731208.9|729208.9|731245.5|729245.5|731250.2|729250.2|731208.9|729208.9|28
1624267380000|2021-06-21 09:23:00|731243.4|729243.4|731264.6|729264.6|731273.2|729273.2|731234.2|729234.2|27
1624267390000|2021-06-21 09:23:10|731260.7|729260.7|731217.7|729217.7|731264.5|729264.5|731217.7|729217.7|29
1624267400000|2021-06-21 09:23:20|731211.8|729211.8|731204.3|729204.3|731216.5|729216.5|731196.8|729196.8|24
1624267410000|2021-06-21 09:23:30|731204.8|729204.8|730672.5|729672.5|731205.8|729676.8|730651|729159|26
1624267420000|2021-06-21 09:23:40|730664.7|729664.7|731189.3|729189.3|731215.3|729670|730631.2|729129.9|27
1624267430000|2021-06-21 09:23:50|731196.8|729196.8|731210.7|729210.7|731223.8|729223.8|731173.7|729173.7|26
1624267440000|2021-06-21 09:24:00|731204.2|729204.2|731172.3|729172.3|731208.7|729208.7|731172.3|729172.3|26
1624267450000|2021-06-21 09:24:10|731182.7|729182.7|731371.1|729371.1|731390.2|729390.2|731141.8|729141.8|26
1624267460000|2021-06-21 09:24:20|731367.1|729367.1|731358.9|729358.9|731383.8|729383.8|731350.7|729350.7|28
1624267470000|2021-06-21 09:24:30|731352|729352|731340.8|729340.8|731365.6|729365.6|731330.7|729330.7|27
1624267480000|2021-06-21 09:24:40|731342.9|729342.9|731210.4|729210.4|731342.9|729733.3|730733.3|729209.7|26
1624267490000|2021-06-21 09:24:50|731207.8|729207.8|730692|729692|731208.3|729697.3|730665.7|729154.7|22
1624267500000|2021-06-21 09:25:00|730687|729687|731162.9|729162.9|731162.9|729695.8|730655.4|729162.9|27
1624267510000|2021-06-21 09:25:10|731161.8|729161.8|730636.3|729636.3|731161.8|729680|730624.3|729161.8|23
1624267520000|2021-06-21 09:25:20|730652.9|729652.9|730688|729688|731197.3|729691.1|730648.2|729171.9|26
1624267530000|2021-06-21 09:25:30|730684.7|729684.7|730722.1|729722.1|731222|729722.1|730684.7|729167.1|27
1624267540000|2021-06-21 09:25:40|731204.3|729204.3|731189.4|729189.4|731217.8|729712.6|730701.2|729174.1|27
1624267550000|2021-06-21 09:25:50|731191.1|729191.1|730718.3|729718.3|731195.5|729724.3|730701.3|729191.1|18
1624267560000|2021-06-21 09:26:00|730710|729710|730743.9|729743.9|731217.9|729743.9|730680|729213|21
1624267570000|2021-06-21 09:26:10|730748.2|729748.2|730803.7|729803.7|731296.9|729803.7|730732.1|729240|28
1624267580000|2021-06-21 09:26:20|730792.5|729792.5|731427.2|729427.2|731427.2|729894.7|730718|729310.6|27
1624267590000|2021-06-21 09:26:30|731405.2|729405.2|731365.2|729365.2|731411.3|729900.3|730900.3|729353.1|27
1624267600000|2021-06-21 09:26:40|731363.6|729363.6|730798.6|729798.6|731373.3|729822|730792.2|729363.6|23
1624267610000|2021-06-21 09:26:50|730796.1|729796.1|731346|729346|731359|729871.9|730796.1|729341.5|26
1624267620000|2021-06-21 09:27:00|731359.5|729359.5|730844.6|729844.6|731362.8|729844.6|730790|729338.1|24
1624267630000|2021-06-21 09:27:10|731346.6|729346.6|730870.5|729870.5|731368.1|729870.5|730851.2|729345.9|25
1624267640000|2021-06-21 09:27:20|730867.3|729867.3|731415.2|729415.2|731428.5|729876.1|730861|729374.4|29
1624267650000|2021-06-21 09:27:30|731401.7|729401.7|731377.3|729377.3|731403.1|729908.3|730882.1|729375.9|28
1624267660000|2021-06-21 09:27:40|731377|729377|731378.8|729378.8|731434|729887.2|730873.6|729371.1|25
1624267670000|2021-06-21 09:27:50|731381.1|729381.1|730887|729887|731460.7|729893.8|730884.8|729377.1|26
1624267680000|2021-06-21 09:28:00|730882.5|729882.5|731444.9|729444.9|731452.3|729883.4|730881.9|729417.1|29
1624267690000|2021-06-21 09:28:10|731444.4|729444.4|731460.4|729460.4|731463.6|729463.6|731443.5|729443.5|19
1624267700000|2021-06-21 09:28:20|731456.5|729456.5|731515.2|729515.2|731517.1|730073|730942|729456.5|21
1624267710000|2021-06-21 09:28:30|731494.4|729494.4|731546.2|729546.2|731557.8|730053.4|730954.9|729477.7|29
1624267720000|2021-06-21 09:28:40|731536.5|729536.5|730985.8|729985.8|731554.6|730045.6|730966.1|729532.6|25
1624267730000|2021-06-21 09:28:50|730983.9|729983.9|731005.6|730005.6|731007.6|730007.6|730983.9|729983.9|17
1624267740000|2021-06-21 09:29:00|731003.5|730003.5|730974.1|729974.1|731493.1|730003.5|730970.9|729471.4|26
1624267750000|2021-06-21 09:29:10|730972.5|729972.5|731437|729437|731437|729988.7|730931.5|729436.2|22
1624267760000|2021-06-21 09:29:20|730947.2|729947.2|730988.1|729988.1|731463.5|729996.7|730947.2|729455.7|24
1624267770000|2021-06-21 09:29:30|730981.4|729981.4|731056.8|730056.8|731056.8|730056.8|730966.7|729966.7|25
1624267780000|2021-06-21 09:29:40|731056.4|730056.4|731044.7|730044.7|731566.1|730064.7|731040.2|729542.1|26
1624267790000|2021-06-21 09:29:50|731042|730042|731643.7|729643.7|731649.4|730109.7|731025.7|729545.5|27
1624267800000|2021-06-21 09:30:00|731642.4|729642.4|731200.7|730200.7|731683.5|730207.6|731157.5|729637.5|26
1624267810000|2021-06-21 09:30:10|731198.4|730198.4|731660.5|729660.5|731667.8|730201.4|731140.2|729657.8|26
1624267820000|2021-06-21 09:30:20|731670.4|729670.4|731774.2|729774.2|731779.2|730266.3|731214.3|729664.3|26
1624267830000|2021-06-21 09:30:30|731772.1|729772.1|731771.6|729771.6|731802.7|730304.5|731230.9|729732.7|28
1624267840000|2021-06-21 09:30:40|731783|729783|731175.1|730175.1|731783|730280.9|731161.4|729663.2|25
1624267850000|2021-06-21 09:30:50|731672.7|729672.7|731122.8|730122.8|731682.3|730192|731099.7|729671.6|26
1624267860000|2021-06-21 09:31:00|731116.6|730116.6|731120.3|730120.3|731120.3|730120.3|731111.3|730111.3|18
1624267870000|2021-06-21 09:31:10|731159|730159|731231.6|730231.6|731231.6|730231.6|731159|730159|27
1624267880000|2021-06-21 09:31:20|731727.2|729727.2|731747|729747|731814.9|730334.2|731234.4|729726.4|27
1624267890000|2021-06-21 09:31:30|731747.1|729747.1|731885.6|729885.6|731885.6|730380.5|731238|729737.8|26
1624267900000|2021-06-21 09:31:40|731887.3|729887.3|731351.5|730351.5|731887.3|730367.6|731351.5|729874.2|25
1624267910000|2021-06-21 09:31:50|731853.9|729853.9|731343.9|730343.9|731853.9|730356.8|731333.6|729851.7|28
1624267920000|2021-06-21 09:32:00|731339.1|730339.1|731724.2|729724.2|731850.9|730341|731217.6|729715.8|25
1624267930000|2021-06-21 09:32:10|731723.1|729723.1|731714|729714|731723.1|729723.1|731702.7|729702.7|26
1624267940000|2021-06-21 09:32:20|731711.5|729711.5|731677.7|729677.7|731729.8|729729.8|731677.7|729677.7|24
1624267950000|2021-06-21 09:32:30|731678.6|729678.6|731673.9|729673.9|731684.5|730165.9|731165.9|729667.9|26
1624267960000|2021-06-21 09:32:40|731667.3|729667.3|731723.4|729723.4|731742.6|730162.5|731162.5|729661.2|28
1624267970000|2021-06-21 09:32:50|731725.4|729725.4|731241.4|730241.4|731734.2|730253|731236.8|729697.4|24
1624267980000|2021-06-21 09:33:00|731724.9|729724.9|731240.3|730240.3|731731.1|730244.6|731216.4|729721.2|26
1624267990000|2021-06-21 09:33:10|731247.5|730247.5|731262.9|730262.9|731272|730272|731225|730225|25
1624268000000|2021-06-21 09:33:20|731263.7|730263.7|731217.2|730217.2|731263.7|730263.7|731213.2|730213.2|27
1624268010000|2021-06-21 09:33:30|731201.9|730201.9|731156.7|730156.7|731208.3|730208.3|731155.4|730155.4|25
1624268020000|2021-06-21 09:33:40|731150.5|730150.5|731236.6|730236.6|731236.6|730236.6|731150.5|730150.5|26
1624268030000|2021-06-21 09:33:50|731221.5|730221.5|731253.4|730253.4|731256.2|730256.2|731221.5|730221.5|21
1624268040000|2021-06-21 09:34:00|731242.4|730242.4|731274.4|730274.4|731286|730286|731239.3|730239.3|26
1624268050000|2021-06-21 09:34:10|731264.3|730264.3|731264.1|730264.1|731785.8|730302.6|731242.3|729785.8|23
1624268060000|2021-06-21 09:34:20|731266|730266|731297.7|730297.7|731321.8|730321.8|731266|730266|26
1624268070000|2021-06-21 09:34:30|731293.2|730293.2|731330.5|730330.5|731369.4|730369.4|731284.2|730284.2|28
1624268080000|2021-06-21 09:34:40|731327.5|730327.5|731326.2|730326.2|731834.6|730343|731313.1|729819.1|25
1624268090000|2021-06-21 09:34:50|731324.5|730324.5|731313.7|730313.7|731843.1|730346.7|731303|729794.5|23
1624268100000|2021-06-21 09:35:00|731296.1|730296.1|731792.9|729792.9|731795|730311.7|731292.5|729791.4|26
1624268110000|2021-06-21 09:35:10|731782.2|729782.2|731257.2|730257.2|731782.2|730291.7|731257.2|729758|26
1624268120000|2021-06-21 09:35:20|731258.4|730258.4|731762.2|729762.2|731763|730281.9|731258.4|729760.2|25
1624268130000|2021-06-21 09:35:30|731761.4|729761.4|731264.4|730264.4|731768.7|730272.9|731262.5|729761.4|20
1624268140000|2021-06-21 09:35:40|731264.2|730264.2|731758.7|729758.7|731762.6|730308|731264.2|729758.7|26
1624268150000|2021-06-21 09:35:50|731758.5|729758.5|731746.5|729746.5|731766|729766|731741.8|729741.8|24
1624268160000|2021-06-21 09:36:00|731743.6|729743.6|731693.9|729693.9|731743.6|730187.5|731179.1|729679.7|25
1624268170000|2021-06-21 09:36:10|731690.9|729690.9|731802.9|729802.9|731813.4|729813.4|731690.9|729690.9|26
1624268180000|2021-06-21 09:36:20|731802.5|729802.5|731792.1|729792.1|731803.6|729803.6|731792.1|729792.1|26
1624268190000|2021-06-21 09:36:30|731770.8|729770.8|731745.6|729745.6|731815.3|729815.3|731745.6|729745.6|26
1624268200000|2021-06-21 09:36:40|731742.6|729742.6|731736.1|729736.1|731759.1|729759.1|731736.1|729736.1|15
1624268210000|2021-06-21 09:36:50|731733.2|729733.2|731651.2|729651.2|731736.4|730217.6|731184.1|729651.2|23
1624268220000|2021-06-21 09:37:00|731130.8|730130.8|731598.9|729598.9|731643.5|730130.8|731130.8|729582.3|24
1624268230000|2021-06-21 09:37:10|731592.2|729592.2|731580.1|729580.1|731593.5|729593.5|731564.6|729564.6|22
1624268240000|2021-06-21 09:37:20|731580.2|729580.2|731511.9|729511.9|731581.3|729581.3|731502.9|729502.9|22
1624268250000|2021-06-21 09:37:30|731519.6|729519.6|731556.2|729556.2|731558|729558|731504.7|729504.7|24
1624268260000|2021-06-21 09:37:40|731553.9|729553.9|731513.4|729513.4|731561.3|730066|731012.8|729509.4|26
1624268270000|2021-06-21 09:37:50|731515.2|729515.2|731523.8|729523.8|731523.8|729523.8|731511.1|729511.1|18
1624268280000|2021-06-21 09:38:00|731516.8|729516.8|731032.4|730032.4|731523.8|730044.1|731022.7|729516.8|25
1624268290000|2021-06-21 09:38:10|731033.9|730033.9|731637.7|729637.7|731637.7|730142.1|731029.6|729627|25
1624268300000|2021-06-21 09:38:20|731639.3|729639.3|731151.9|730151.9|731650.4|730151.9|731128.3|729617.5|23
1624268310000|2021-06-21 09:38:30|731157.7|730157.7|731228.7|730228.7|731228.7|730228.7|731152.1|730152.1|27
1624268320000|2021-06-21 09:38:40|731731|729731|731716.8|729716.8|731751|730252.5|731241.9|729709.6|26
1624268330000|2021-06-21 09:38:50|731720.5|729720.5|731721.6|729721.6|731722.3|729722.3|731708.7|729708.7|26
1624268340000|2021-06-21 09:39:00|731719.4|729719.4|731696.7|729696.7|731719.4|729719.4|731695.1|729695.1|25
1624268350000|2021-06-21 09:39:10|731696.6|729696.6|731674.2|729674.2|731728.8|730197|731158|729674.2|23
1624268360000|2021-06-21 09:39:20|731667.1|729667.1|731713.8|729713.8|731719.6|729719.6|731667.1|729667.1|22
1624268370000|2021-06-21 09:39:30|731712.5|729712.5|731701.4|729701.4|731713.1|730200|731200|729697.1|23
1624268380000|2021-06-21 09:39:40|731703.5|729703.5|731682|729682|731704.7|730219.4|731176.9|729673.9|28
1624268390000|2021-06-21 09:39:50|731685.8|729685.8|731627.6|729627.6|731692|730135.4|731126.5|729617.4|26
1624268400000|2021-06-21 09:40:00|731625.4|729625.4|731566.1|729566.1|731625.4|730031|731031|729528.7|27
1624268410000|2021-06-21 09:40:10|731565.8|729565.8|731547.9|729547.9|731566.4|729566.4|731535.2|729535.2|23
1624268420000|2021-06-21 09:40:20|731546.3|729546.3|731424.4|729424.4|731546.3|729989.5|730989.5|729418.9|23
1624268430000|2021-06-21 09:40:30|731417|729417|730933.5|729933.5|731436.2|729937.1|730907.2|729399.1|28
1624268440000|2021-06-21 09:40:40|730934.9|729934.9|731561.4|729561.4|731565.3|730062.2|730934.7|729508.2|27
1624268450000|2021-06-21 09:40:50|731545.8|729545.8|731069.4|730069.4|731566.6|730072.5|731068.1|729544.7|23
1624268460000|2021-06-21 09:41:00|731073.4|730073.4|731079.3|730079.3|731590.7|730095.4|731067.4|729565|25
1624268470000|2021-06-21 09:41:10|731086.8|730086.8|731590.8|729590.8|731603.1|730086.8|731086.8|729572.1|26
1624268480000|2021-06-21 09:41:20|731591.3|729591.3|731215|730215|731596.3|730217.7|731103.6|729573.6|25
1624268490000|2021-06-21 09:41:30|731178.6|730178.6|731716.9|729716.9|731716.9|730178.6|731163.1|729658.9|27
1624268500000|2021-06-21 09:41:40|731727.4|729727.4|731506.2|729506.2|731727.4|730095.4|731069.1|729498.1|27
1624268510000|2021-06-21 09:41:50|731522.9|729522.9|731513.8|729513.8|731522.9|729522.9|731501.5|729501.5|26
1624268520000|2021-06-21 09:42:00|730991.4|729991.4|731539|729539|731635|729991.4|730974.6|729476.8|25
1624268530000|2021-06-21 09:42:10|731548.6|729548.6|731563.1|729563.1|731578.7|730057.5|731042.6|729520.6|25
1624268540000|2021-06-21 09:42:20|731579.4|729579.4|731545.9|729545.9|731599.2|729599.2|731540.3|729540.3|26
1624268550000|2021-06-21 09:42:30|731035.1|730035.1|731005.6|730005.6|731542.9|730035.1|730999.3|729521.8|22
1624268560000|2021-06-21 09:42:40|731002.1|730002.1|731482.9|729482.9|731487.3|730007.5|730992.7|729479.5|22
1624268570000|2021-06-21 09:42:50|731481.9|729481.9|731488.6|729488.6|731495.7|729495.7|731481.9|729481.9|22
1624268580000|2021-06-21 09:43:00|731487|729487|731538.5|729538.5|731566.4|730032|731032|729486.1|26
1624268590000|2021-06-21 09:43:10|731547.1|729547.1|731506.7|729506.7|731550.9|730020.3|731020.3|729504.1|25
1624268600000|2021-06-21 09:43:20|731511.4|729511.4|731536.4|729536.4|731536.4|729536.4|731497.5|729497.5|22
1624268610000|2021-06-21 09:43:30|731534|729534|731080.5|730080.5|731613.4|730086.3|731080.5|729520.1|24
1624268620000|2021-06-21 09:43:40|731591.3|729591.3|731579.8|729579.8|731601.1|729601.1|731572.2|729572.2|27
1624268630000|2021-06-21 09:43:50|731576.8|729576.8|731533|729533|731576.8|729576.8|731526.2|729526.2|25
1624268640000|2021-06-21 09:44:00|731533.3|729533.3|731044.5|730044.5|731538|730044.5|730997.3|729532.5|25
1624268650000|2021-06-21 09:44:10|731035|730035|731527.3|729527.3|731534|730035|731015.6|729517|25
1624268660000|2021-06-21 09:44:20|731530.5|729530.5|731536.1|729536.1|731546.6|730021.9|731021.9|729527.7|25
1624268670000|2021-06-21 09:44:30|731536|729536|731593.3|729593.3|731593.3|730086.2|731063.1|729529.9|19
1624268680000|2021-06-21 09:44:40|731602|729602|731638.8|729638.8|731674.8|730124.7|731124.7|729602|29
1624268690000|2021-06-21 09:44:50|731637|729637|731180|730180|731681.5|730180|731115.9|729595.5|23
1624268700000|2021-06-21 09:45:00|731185.1|730185.1|731666.6|729666.6|731682.1|730187.2|731144.7|729651.1|22
1624268710000|2021-06-21 09:45:10|731667|729667|731645.7|729645.7|731667|730163.2|731118.7|729615.2|27
1624268720000|2021-06-21 09:45:20|731643.5|729643.5|731607.4|729607.4|731643.5|730118.4|731107.1|729606.4|26
1624268730000|2021-06-21 09:45:30|731610.5|729610.5|731638.1|729638.1|731638.1|730157.3|731069.9|729610.5|23
1624268740000|2021-06-21 09:45:40|731624.9|729624.9|731128.9|730128.9|731638.1|730128.9|731128|729619.8|24
1624268750000|2021-06-21 09:45:50|731129.5|730129.5|731140.6|730140.6|731141.4|730141.4|731121.4|730121.4|19
1624268760000|2021-06-21 09:46:00|731122.1|730122.1|731627.3|729627.3|731628.9|730134.8|731110.8|729619.2|24
1624268770000|2021-06-21 09:46:10|731630.9|729630.9|731638.3|729638.3|731671.8|730158.9|731135.8|729629.8|20
1624268780000|2021-06-21 09:46:20|731638.4|729638.4|731053.8|730053.8|731650.6|730119.2|731050.5|729582.5|27
1624268790000|2021-06-21 09:46:30|731554.7|729554.7|731074.3|730074.3|731566.1|730081.1|731033.7|729546.1|22
1624268800000|2021-06-21 09:46:40|731564|729564|731068.5|730068.5|731581.1|730068.5|731024|729547|27
1624268810000|2021-06-21 09:46:50|731090.9|730090.9|731095.5|730095.5|731634.1|730133.2|731079.5|729572|27
1624268820000|2021-06-21 09:47:00|731083|730083|731157.2|730157.2|731651|730157.2|731078|729624.7|24
1624268830000|2021-06-21 09:47:10|731151.5|730151.5|731685.9|729685.9|731690.9|730185.2|731151.5|729651.2|26
1624268840000|2021-06-21 09:47:20|731678.2|729678.2|731646.3|729646.3|731683.4|729683.4|731633.4|729633.4|25
1624268850000|2021-06-21 09:47:30|731634.4|729634.4|731121.6|730121.6|731634.4|730121.6|731106.4|729606.8|25
1624268860000|2021-06-21 09:47:40|731122.9|730122.9|731644.2|729644.2|731644.2|730126.3|730982.5|729517.5|28
1624268870000|2021-06-21 09:47:50|731656.3|729656.3|731091.6|730091.6|731656.3|730142.7|731071.8|729567.6|24
1624268880000|2021-06-21 09:48:00|731627.2|729627.2|731141.4|730141.4|731676.8|730168.5|731140.1|729621.4|25
1624268890000|2021-06-21 09:48:10|731128.2|730128.2|731634.1|729634.1|731644.6|730128.2|731128.2|729619.7|25
1624268900000|2021-06-21 09:48:20|731632.1|729632.1|731617.8|729617.8|731638.1|730140.5|731127.9|729617.8|16
1624268910000|2021-06-21 09:48:30|731622.7|729622.7|731684.7|729684.7|731684.9|730137.8|731137.8|729618.5|20
1624268920000|2021-06-21 09:48:40|731679.3|729679.3|731745|729745|731745|729745|731667.7|729667.7|22
1624268930000|2021-06-21 09:48:50|731747.9|729747.9|731822|729822|731822|729822|731744.5|729744.5|20
1624268940000|2021-06-21 09:49:00|731849.7|729849.7|731736.5|729736.5|731867.5|730321.9|731321.9|729733|28
1624268950000|2021-06-21 09:49:10|731736.8|729736.8|731847.7|729847.7|731853|729853|731736.8|729736.8|26
1624268960000|2021-06-21 09:49:20|731843|729843|731835.2|729835.2|731871.3|730359|731359|729835.2|27
1624268970000|2021-06-21 09:49:30|731836|729836|731847.1|729847.1|731847.2|729847.2|731821|729821|26
1624268980000|2021-06-21 09:49:40|731845.8|729845.8|731861.1|729861.1|731866.5|729866.5|731841.6|729841.6|27
1624268990000|2021-06-21 09:49:50|731861.6|729861.6|731879|729879|731883.2|729883.2|731858.6|729858.6|24
1624269000000|2021-06-21 09:50:00|731922.4|729922.4|731338.4|730338.4|731922.4|730373.3|731325.2|729852.7|26
1624269010000|2021-06-21 09:50:10|731337.8|730337.8|731758.5|729758.5|731758.5|730337.8|731281.2|729726.7|26
1624269020000|2021-06-21 09:50:20|731773.1|729773.1|731744.2|729744.2|731773.1|730267.7|731257|729741.3|24
1624269030000|2021-06-21 09:50:30|731749.6|729749.6|731750.7|729750.7|731764.2|729764.2|731738.7|729738.7|24
1624269040000|2021-06-21 09:50:40|731749.4|729749.4|731666.5|729666.5|731757.8|730197.5|731163.8|729652.8|27
1624269050000|2021-06-21 09:50:50|731663.8|729663.8|731172.4|730172.4|731702.6|730189.4|731167.3|729636.7|27
1624269060000|2021-06-21 09:51:00|731150.9|730150.9|731641.3|729641.3|731663.5|730181.6|731150.9|729639|28
1624269070000|2021-06-21 09:51:10|731630.5|729630.5|731661.3|729661.3|731685.4|730138.6|731138.6|729630.5|28
1624269080000|2021-06-21 09:51:20|731670.6|729670.6|731753.6|729753.6|731753.6|730234.8|731192.3|729656.5|26
1624269090000|2021-06-21 09:51:30|731739.3|729739.3|731712.7|729712.7|731762.4|729762.4|731702.2|729702.2|28
1624269100000|2021-06-21 09:51:40|731723.3|729723.3|731149.9|730149.9|731723.3|730184.6|731131.7|729659.1|27
1624269110000|2021-06-21 09:51:50|731619.6|729619.6|731624.4|729624.4|731645.5|730142.9|731138.7|729619.6|26
1624269120000|2021-06-21 09:52:00|731077.7|730077.7|731569.5|729569.5|731574.8|730084.9|731059.9|729567.2|25
1624269130000|2021-06-21 09:52:10|731568.6|729568.6|731548.3|729548.3|731568.6|730038.1|730952.5|729446|27
1624269140000|2021-06-21 09:52:20|731538.1|729538.1|731544.5|729544.5|731544.5|729544.5|731525.2|729525.2|23
1624269150000|2021-06-21 09:52:30|731049.6|730049.6|731553.1|729553.1|731569.9|730049.6|731049.6|729550.7|26
1624269160000|2021-06-21 09:52:40|731579.3|729579.3|731577.9|729577.9|731623.3|729623.3|731577.4|729577.4|28
1624269170000|2021-06-21 09:52:50|731577|729577|731428.4|729428.4|731581.1|729976|730918.2|729428.4|23
1624269180000|2021-06-21 09:53:00|730975.6|729975.6|731530.7|729530.7|731550.5|730008.3|730975.6|729487.6|28
1624269190000|2021-06-21 09:53:10|731529.5|729529.5|731468.3|729468.3|731529.5|730017|730969.7|729428.7|24
1624269200000|2021-06-21 09:53:20|731466.4|729466.4|731504.7|729504.7|731522.1|729522.1|731462.3|729462.3|28
1624269210000|2021-06-21 09:53:30|731007.4|730007.4|731514|729514|731514|730007.4|731007.4|729488.3|25
1624269220000|2021-06-21 09:53:40|731573.5|729573.5|731532.4|729532.4|731587|729587|731417.4|729417.4|27
1624269230000|2021-06-21 09:53:50|731522.9|729522.9|730997.1|729997.1|731526.1|729997.1|730997.1|729496.1|26
1624269240000|2021-06-21 09:54:00|731500.7|729500.7|731017.4|730017.4|731506.8|730017.4|730999.6|729500.2|25
1624269250000|2021-06-21 09:54:10|731014.5|730014.5|731024|730024|731032.1|730032.1|731010.6|730010.6|22
1624269260000|2021-06-21 09:54:20|731522.7|729522.7|731517.1|729517.1|731528.8|729528.8|731515.6|729515.6|24
1624269270000|2021-06-21 09:54:30|731011.6|730011.6|731531.9|729531.9|731543.5|730020.2|731011.6|729506.5|26
1624269280000|2021-06-21 09:54:40|731532|729532|731542.5|729542.5|731542.9|729542.9|731525.6|729525.6|24
1624269290000|2021-06-21 09:54:50|731018.8|730018.8|731017.7|730017.7|731523|730037.9|731015.6|729512.6|26
1624269300000|2021-06-21 09:55:00|730998.7|729998.7|731487.4|729487.4|731490.3|729998.7|730989.5|729487.4|18
1624269310000|2021-06-21 09:55:10|731485.4|729485.4|731028|730028|731504.9|730051.1|731001.9|729485.4|22
1624269320000|2021-06-21 09:55:20|731522.9|729522.9|731547.3|729547.3|731551.2|730059.9|731038.4|729522.9|28
1624269330000|2021-06-21 09:55:30|731556.3|729556.3|731035.2|730035.2|731564|730035.2|730988.2|729525|29
1624269340000|2021-06-21 09:55:40|731038.8|730038.8|731036.6|730036.6|731047.4|730047.4|731027.8|730027.8|26
1624269350000|2021-06-21 09:55:50|731037.1|730037.1|731029.2|730029.2|731043.9|730043.9|731029.2|730029.2|18
1624269360000|2021-06-21 09:56:00|731003.2|730003.2|731505.6|729505.6|731522.5|730028.5|730994.9|729498.9|26
1624269370000|2021-06-21 09:56:10|731502.8|729502.8|731047.5|730047.5|731506.8|730050.6|731003|729500|27
1624269380000|2021-06-21 09:56:20|731051|730051|731033.8|730033.8|731051.5|730051.5|731032.2|730032.2|27
1624269390000|2021-06-21 09:56:30|731032.1|730032.1|731028|730028|731035.3|730035.3|731025.8|730025.8|21
1624269400000|2021-06-21 09:56:40|731029.7|730029.7|731067.9|730067.9|731073.7|730073.7|731019.6|730019.6|19
1624269410000|2021-06-21 09:56:50|731067.6|730067.6|731566.3|729566.3|731566.3|730069.2|731063.4|729556.9|20
1624269420000|2021-06-21 09:57:00|731563.9|729563.9|731071.6|730071.6|731569.3|730071.6|731071.6|729562|15
1624269430000|2021-06-21 09:57:10|731072.1|730072.1|731060.6|730060.6|731083.1|730083.1|731055|730055|17
1624269440000|2021-06-21 09:57:20|731061.8|730061.8|731676|729676|731676|730156|731061.8|729633.3|24
1624269450000|2021-06-21 09:57:30|731659.8|729659.8|731688|729688|731688|729688|731651.6|729651.6|24
1624269460000|2021-06-21 09:57:40|731667.8|729667.8|731652.1|729652.1|731668.8|730136.1|731133.8|729628|28
1624269470000|2021-06-21 09:57:50|731653|729653|731697.3|729697.3|731701.2|730204.1|731178|729653|18
1624269480000|2021-06-21 09:58:00|731687.1|729687.1|731676.5|729676.5|731696.9|729696.9|731670.3|729670.3|26
1624269490000|2021-06-21 09:58:10|731675.2|729675.2|731681.3|729681.3|731686.7|729686.7|731672.9|729672.9|23
1624269500000|2021-06-21 09:58:20|731679.8|729679.8|731694.6|729694.6|731698.3|730191.8|731191.8|729676.4|21
1624269510000|2021-06-21 09:58:30|731680.7|729680.7|731206.6|730206.6|731731|730206.6|731176.4|729667.1|28
1624269520000|2021-06-21 09:58:40|731697.5|729697.5|731710.3|729710.3|731713.6|729713.6|731694.1|729694.1|25
1624269530000|2021-06-21 09:58:50|731702.5|729702.5|731253.8|730253.8|731715.7|730260.6|731244.9|729701.4|24
1624269540000|2021-06-21 09:59:00|731256.6|730256.6|731263.2|730263.2|731266.8|730266.8|731254.1|730254.1|24
1624269550000|2021-06-21 09:59:10|731263.8|730263.8|731257.9|730257.9|731269|730269|731257.9|730257.9|20
1624269560000|2021-06-21 09:59:20|731258.3|730258.3|731798.9|729798.9|731802.3|730266.4|731258|729786.7|26
1624269570000|2021-06-21 09:59:30|731793.1|729793.1|731300.5|730300.5|731802|730301.5|731282.5|729793.1|22
1624269580000|2021-06-21 09:59:40|731302.2|730302.2|731303|730303|731811.2|730306.8|731294.8|729789.5|24
1624269590000|2021-06-21 09:59:50|731293.5|730293.5|731789.1|729789.1|731802.1|730297.2|731285.8|729789.1|22
1624269600000|2021-06-21 10:00:00|731789.4|729789.4|731178.8|730178.8|731789.4|730266.9|731164.4|729666.7|27
1624269610000|2021-06-21 10:00:10|731667.1|729667.1|731210.9|730210.9|731680.3|730221.2|731162.3|729664.7|25
1624269620000|2021-06-21 10:00:20|731211.6|730211.6|731164.6|730164.6|731664.4|730211.6|731144.4|729643.3|27
1624269630000|2021-06-21 10:00:30|731170.3|730170.3|731084.8|730084.8|731655.6|730170.3|731063.8|729560.1|27
1624269640000|2021-06-21 10:00:40|731088.7|730088.7|731580.4|729580.4|731584.2|730090|731064.1|729570.3|23
1624269650000|2021-06-21 10:00:50|731581.3|729581.3|731152.8|730152.8|731591|730152.8|731061.7|729578.4|23
1624269660000|2021-06-21 10:01:00|731135.1|730135.1|731657.1|729657.1|731657.3|730149|731135.1|729644.5|25
1624269670000|2021-06-21 10:01:10|731659.3|729659.3|731647.1|729647.1|731662.8|729662.8|731643.4|729643.4|25
1624269680000|2021-06-21 10:01:20|731644.6|729644.6|731645.8|729645.8|731654.4|729654.4|731643.6|729643.6|21
1624269690000|2021-06-21 10:01:30|731642.9|729642.9|731643.5|729643.5|731646.9|729646.9|731632.4|729632.4|24
1624269700000|2021-06-21 10:01:40|731644.5|729644.5|731681.1|729681.1|731697.4|730221.8|731221.8|729631.8|24
1624269710000|2021-06-21 10:01:50|731678.6|729678.6|731635.9|729635.9|731684.3|730175.5|731160.1|729632.4|26
1624269720000|2021-06-21 10:02:00|731645.7|729645.7|731617.2|729617.2|731645.7|730129.4|731114.1|729611.2|27
1624269730000|2021-06-21 10:02:10|731629.3|729629.3|731647.4|729647.4|731663.5|730156.5|731156.5|729629.3|21
1624269740000|2021-06-21 10:02:20|731659.7|729659.7|731198.3|730198.3|731666.2|730198.3|731182.6|729649.2|25
1624269750000|2021-06-21 10:02:30|731674.3|729674.3|731696.3|729696.3|731696.3|730203.2|731203.2|729663.8|25
1624269760000|2021-06-21 10:02:40|731691.7|729691.7|731193.4|730193.4|731694.2|730193.4|731174.9|729661.2|24
1624269770000|2021-06-21 10:02:50|731200.6|730200.6|731189.5|730189.5|731688.2|730200.8|731176.1|729688.2|26
1624269780000|2021-06-21 10:03:00|731699|729699|731641.3|729641.3|731699|730205.3|731182.5|729640.7|24
1624269790000|2021-06-21 10:03:10|731638|729638|731647.5|729647.5|731669|729669|731631.6|729631.6|27
1624269800000|2021-06-21 10:03:20|731647.6|729647.6|731647.3|729647.3|731650|729650|731636|729636|24
1624269810000|2021-06-21 10:03:30|731637.1|729637.1|731636.2|729636.2|731648|729648|731630.1|729630.1|23
1624269820000|2021-06-21 10:03:40|731637.1|729637.1|731648.5|729648.5|731655.5|729655.5|731636.6|729636.6|24
1624269830000|2021-06-21 10:03:50|731644|729644|731682|729682|731682|730192.4|731179.7|729644|25
1624269840000|2021-06-21 10:04:00|731667.2|729667.2|731697|729697|731738.9|730212.5|731166.9|729658.1|26
1624269850000|2021-06-21 10:04:10|731703.7|729703.7|731662|729662|731703.7|730193.5|731173.4|729642.5|29
1624269860000|2021-06-21 10:04:20|731665.8|729665.8|731629.3|729629.3|731672.6|729672.6|731628.7|729628.7|23
1624269870000|2021-06-21 10:04:30|731107|730107|731605|729605|731620.6|730108.8|731104.9|729592.5|25
1624269880000|2021-06-21 10:04:40|731600.4|729600.4|731616.3|729616.3|731623|730117.5|731113.8|729596.9|26
1624269890000|2021-06-21 10:04:50|731625.6|729625.6|731056.4|730056.4|731662.8|730097.8|731056.4|729625.6|20
1624269900000|2021-06-21 10:05:00|731545|729545|731508.8|729508.8|731545|730031.2|731018.3|729480.5|28
1624269910000|2021-06-21 10:05:10|731488.7|729488.7|731552.4|729552.4|731568.2|729568.2|731471.5|729471.5|25
1624269920000|2021-06-21 10:05:20|731558.5|729558.5|731561.5|729561.5|731565|729565|731553.3|729553.3|22
1624269930000|2021-06-21 10:05:30|731550.7|729550.7|731419.8|729419.8|731551.8|729973.9|730942|729407.7|25
1624269940000|2021-06-21 10:05:40|731428.9|729428.9|731428.6|729428.6|731439.8|729947.8|730947.8|729419.8|25
1624269950000|2021-06-21 10:05:50|731436.1|729436.1|731429.8|729429.8|731439.8|729439.8|731406.9|729406.9|23
1624269960000|2021-06-21 10:06:00|731419.7|729419.7|730983.6|729983.6|731481.7|729983.6|730935.3|729412.6|27
1624269970000|2021-06-21 10:06:10|731494.2|729494.2|731419.6|729419.6|731503.9|729975.7|730955.7|729419.6|24
1624269980000|2021-06-21 10:06:20|731431.5|729431.5|731484.2|729484.2|731502.1|729985.7|730964.1|729431.5|27
1624269990000|2021-06-21 10:06:30|731495.3|729495.3|731422.3|729422.3|731499.5|729972.5|730962.9|729404.1|28
1624270000000|2021-06-21 10:06:40|731428.9|729428.9|730968.4|729968.4|731446.1|729976.8|730954.1|729421.5|26
1624270010000|2021-06-21 10:06:50|730969.4|729969.4|731087.3|730087.3|731583|730092.2|730957.3|729495.3|26
1624270020000|2021-06-21 10:07:00|731082|730082|731117.1|730117.1|731614.6|730117.1|731073.7|729578.3|25
1624270030000|2021-06-21 10:07:10|731113.2|730113.2|731160.8|730160.8|731694.4|730207.2|731113.2|729641.4|28
1624270040000|2021-06-21 10:07:20|731677|729677|731679|729679|731694.4|730185.9|731180.5|729670.7|27
1624270050000|2021-06-21 10:07:30|731155.6|730155.6|731162.5|730162.5|731661.2|730164.3|731145.6|729647|23
1624270060000|2021-06-21 10:07:40|731162.4|730162.4|731183.2|730183.2|731695.9|730205.3|731162.4|729667.3|27
1624270070000|2021-06-21 10:07:50|731186.7|730186.7|731238.7|730238.7|731804.9|730290.4|731186.7|729686.8|26
1624270080000|2021-06-21 10:08:00|731224.5|730224.5|731181.1|730181.1|731716.8|730227.9|731177.4|729673.9|24
1624270090000|2021-06-21 10:08:10|731179.1|730179.1|731187.9|730187.9|731690.4|730191.4|731179.1|729679.6|25
1624270100000|2021-06-21 10:08:20|731188|730188|731178.6|730178.6|731190.2|730190.2|731177.5|730177.5|18
1624270110000|2021-06-21 10:08:30|731173.7|730173.7|731231.4|730231.4|731233|730233|731173.7|730173.7|23
1624270120000|2021-06-21 10:08:40|731221.6|730221.6|731993.1|729993.1|731993.1|730497.5|731221.6|729818|25
1624270130000|2021-06-21 10:08:50|731484.4|730484.4|731491.3|730491.3|732035.6|730522.1|731483.6|730022.8|27
1624270140000|2021-06-21 10:09:00|731487.5|730487.5|731495.1|730495.1|731513.5|730513.5|731471|730471|26
1624270150000|2021-06-21 10:09:10|731496.1|730496.1|731474.9|730474.9|731977.3|730502.9|731456.8|729966|26
1624270160000|2021-06-21 10:09:20|731442.1|730442.1|731438.2|730438.2|731934.1|730442.1|731400.6|729934.1|24
1624270170000|2021-06-21 10:09:30|731431.3|730431.3|731484.6|730484.6|731992.4|730490.4|731431.3|729984|21
1624270180000|2021-06-21 10:09:40|731484.5|730484.5|731503.1|730503.1|731503.1|730503.1|731484.5|730484.5|21
1624270190000|2021-06-21 10:09:50|731500.9|730500.9|731501.9|730501.9|731502.2|730502.2|731492.4|730492.4|22
1624270200000|2021-06-21 10:10:00|731488.9|730488.9|731555.3|730555.3|731987.5|730558|731488.9|729987.5|26
1624270210000|2021-06-21 10:10:10|731543.5|730543.5|731490.5|730490.5|732000.6|730545.2|731473|730000.6|26
1624270220000|2021-06-21 10:10:20|731491.4|730491.4|731489.2|730489.2|731492.2|730492.2|731473.7|730473.7|23
1624270230000|2021-06-21 10:10:30|731492.1|730492.1|731502|730502|731958.3|730502|731443.7|729948.1|26
1624270240000|2021-06-21 10:10:40|731498.1|730498.1|731497.9|730497.9|731506.4|730506.4|731477.5|730477.5|27
1624270250000|2021-06-21 10:10:50|731492.7|730492.7|731544.4|730544.4|731556.3|730556.3|731479.8|730479.8|26
1624270260000|2021-06-21 10:11:00|731630.7|730630.7|731665.6|730665.6|732168.4|730685|731630.7|730168|25
1624270270000|2021-06-21 10:11:10|731666|730666|731643.5|730643.5|731673.7|730673.7|731636.1|730636.1|27
1624270280000|2021-06-21 10:11:20|731640.2|730640.2|731642.3|730642.3|731644.2|730644.2|731633.8|730633.8|24
1624270290000|2021-06-21 10:11:30|731650.6|730650.6|731604.8|730604.8|732088.9|730650.6|731570.4|730088.9|28
1624270300000|2021-06-21 10:11:40|731640.7|730640.7|731635.9|730635.9|732122.8|730647.4|731601.8|730117.9|27
1624270310000|2021-06-21 10:11:50|731638.6|730638.6|731645.7|730645.7|731652.4|730652.4|731634.3|730634.3|23
1624270320000|2021-06-21 10:12:00|731640.7|730640.7|731666.5|730666.5|731671.4|730671.4|731639.5|730639.5|25
1624270330000|2021-06-21 10:12:10|731667.1|730667.1|731669.6|730669.6|731672.8|730672.8|731664.1|730664.1|21
1624270340000|2021-06-21 10:12:20|732161.5|730161.5|731666.1|730666.1|732161.5|730671.8|731651.5|730161.5|27
1624270350000|2021-06-21 10:12:30|731658.8|730658.8|731643.2|730643.2|731662.3|730662.3|731643.2|730643.2|27
1624270360000|2021-06-21 10:12:40|731641.9|730641.9|731641.1|730641.1|732134.3|730646.8|731634.8|730134.3|20
1624270370000|2021-06-21 10:12:50|731638.6|730638.6|731683.1|730683.1|732169.3|730683.3|731638.3|730147.7|20
1624270380000|2021-06-21 10:13:00|731682.1|730682.1|731608|730608|731682.3|730682.3|731599.7|730599.7|18
1624270390000|2021-06-21 10:13:10|731611.9|730611.9|731663.5|730663.5|731668.9|730668.9|731609.8|730609.8|22
1624270400000|2021-06-21 10:13:20|731663.1|730663.1|731695.5|730695.5|732198.9|730708.7|731639.4|730198.9|19
1624270410000|2021-06-21 10:13:30|731691.6|730691.6|731715.6|730715.6|732184.8|730722.1|731688.5|730184.8|21
1624270420000|2021-06-21 10:13:40|731717.8|730717.8|731716.7|730716.7|731719.2|730719.2|731708.5|730708.5|23
1624270430000|2021-06-21 10:13:50|731752.2|730752.2|731734.6|730734.6|731752.2|730752.2|731727.6|730727.6|24
1624270440000|2021-06-21 10:14:00|731728.9|730728.9|731751.4|730751.4|731755|730755|731722.4|730722.4|26
1624270450000|2021-06-21 10:14:10|731750.5|730750.5|731743.2|730743.2|731764.5|730764.5|731741.4|730741.4|26
1624270460000|2021-06-21 10:14:20|731744.4|730744.4|731740.7|730740.7|731748.5|730748.5|731739.4|730739.4|16
1624270470000|2021-06-21 10:14:30|731737.6|730737.6|731729|730729|731737.6|730737.6|731726.5|730726.5|24
1624270480000|2021-06-21 10:14:40|731733.7|730733.7|731728|730728|732188.1|730733.9|731685.1|730188.1|27
1624270490000|2021-06-21 10:14:50|731729.3|730729.3|731873.9|730873.9|732407.7|730909.3|731693.5|730186.9|25
1624270500000|2021-06-21 10:15:00|731870.2|730870.2|732372.4|730372.4|732373.7|730886.1|731829.4|730340.6|27
1624270510000|2021-06-21 10:15:10|732368|730368|732276.6|730276.6|732368|730863.5|731784.6|730264.1|28
1624270520000|2021-06-21 10:15:20|732279.9|730279.9|732277.5|730277.5|732284.9|730786.3|731780.5|730277.3|21
1624270530000|2021-06-21 10:15:30|731775.8|730775.8|731779.8|730779.8|731787.5|730787.5|731770.6|730770.6|19
1624270540000|2021-06-21 10:15:40|731779.3|730779.3|731706.6|730706.6|731785|730785|731694.7|730694.7|21
1624270550000|2021-06-21 10:15:50|731704.7|730704.7|731711.6|730711.6|731729.7|730729.7|731693.4|730693.4|25
1624270560000|2021-06-21 10:16:00|731688.4|730688.4|731694.1|730694.1|731713.7|730713.7|731678.1|730678.1|27
1624270570000|2021-06-21 10:16:10|731695.3|730695.3|731687.5|730687.5|731711.1|730711.1|731680|730680|23
1624270580000|2021-06-21 10:16:20|731687.3|730687.3|731627.6|730627.6|731687.3|730687.3|731602.4|730602.4|22
1624270590000|2021-06-21 10:16:30|731616.1|730616.1|731602.9|730602.9|731620.8|730620.8|731598|730598|26
1624270600000|2021-06-21 10:16:40|731608.6|730608.6|731580.9|730580.9|731612.7|730612.7|731571.6|730571.6|22
1624270610000|2021-06-21 10:16:50|731583.2|730583.2|731467.9|730467.9|732096.8|730600.2|731466.9|730096.8|26
1624270620000|2021-06-21 10:17:00|731962.5|729962.5|731450.1|730450.1|731962.7|730456|731445|729949|27
1624270630000|2021-06-21 10:17:10|731452.1|730452.1|731427.8|730427.8|731454.5|730454.5|731379.8|730379.8|24
1624270640000|2021-06-21 10:17:20|731427.7|730427.7|731483.8|730483.8|731949.5|730499.7|731427.5|729949.5|27
1624270650000|2021-06-21 10:17:30|731486.3|730486.3|731534.4|730534.4|731544|730544|731486.1|730486.1|22
1624270660000|2021-06-21 10:17:40|731532.8|730532.8|731533.5|730533.5|731540.4|730540.4|731519.2|730519.2|22
1624270670000|2021-06-21 10:17:50|731535.5|730535.5|731534.3|730534.3|731550.6|730550.6|731532.5|730532.5|24
1624270680000|2021-06-21 10:18:00|731535.7|730535.7|731737.9|730737.9|731741|730741|731534.1|730534.1|27
1624270690000|2021-06-21 10:18:10|731733.8|730733.8|731732.3|730732.3|731735.6|730735.6|731717.3|730717.3|21
1624270700000|2021-06-21 10:18:20|731733.4|730733.4|731741.5|730741.5|731741.7|730741.7|731725.2|730725.2|17
1624270710000|2021-06-21 10:18:30|731740.6|730740.6|731742.5|730742.5|731745.3|730745.3|731738.4|730738.4|19
1624270720000|2021-06-21 10:18:40|731743.6|730743.6|731794.3|730794.3|731802.1|730802.1|731737.9|730737.9|18
1624270730000|2021-06-21 10:18:50|731791.9|730791.9|731800|730800|732288.8|730809.2|731781.3|730282.5|29
1624270740000|2021-06-21 10:19:00|731794.6|730794.6|732309.2|730309.2|732309.2|730808.1|731794.1|730309.2|27
1624270750000|2021-06-21 10:19:10|731811.6|730811.6|732297|730297|732311|730811.6|731811.6|730295.1|16
1624270760000|2021-06-21 10:19:20|732297.5|730297.5|732311.4|730311.4|732312.6|730805.8|731800.7|730295|23
1624270770000|2021-06-21 10:19:30|732294.7|730294.7|731777.6|730777.6|732313.6|730781.8|731773.1|730289.1|22
1624270780000|2021-06-21 10:19:40|731777.7|730777.7|731763.9|730763.9|731778.1|730778.1|731758.4|730758.4|20
1624270790000|2021-06-21 10:19:50|731766.6|730766.6|732309.1|730309.1|732309.5|730795.9|731766.6|730294.5|20
1624270800000|2021-06-21 10:20:00|731791.8|730791.8|732292.5|730292.5|732297.5|730834.8|731791.8|730289.2|27
1624270810000|2021-06-21 10:20:10|732293.1|730293.1|732286.5|730286.5|732294.9|730294.9|732285.1|730285.1|19
1624270820000|2021-06-21 10:20:20|732286.1|730286.1|731781.6|730781.6|732294.2|730796.5|731781.6|730286.1|19
1624270830000|2021-06-21 10:20:30|731796.1|730796.1|731784.5|730784.5|732311.1|730826.2|731779.5|730301.6|20
1624270840000|2021-06-21 10:20:40|731780|730780|731758.6|730758.6|731782.6|730782.6|731751.6|730751.6|21
1624270850000|2021-06-21 10:20:50|731758.3|730758.3|731758.4|730758.4|731771|730771|731758.3|730758.3|22
1624270860000|2021-06-21 10:21:00|731752.6|730752.6|731801.2|730801.2|731801.2|730801.2|731752.1|730752.1|20
1624270870000|2021-06-21 10:21:10|731797.3|730797.3|731808.1|730808.1|732299.9|730809.6|731793|730280.7|24
1624270880000|2021-06-21 10:21:20|732302|730302|731785.4|730785.4|732303.6|730794.8|731776.2|730280.7|20
1624270890000|2021-06-21 10:21:30|731785.7|730785.7|731794.3|730794.3|732298.7|730804.6|731776.9|730287.4|22
1624270900000|2021-06-21 10:21:40|731798.4|730798.4|732324.5|730324.5|732329.3|730815.8|731792.4|730324|19
1624270910000|2021-06-21 10:21:50|732333.3|730333.3|732333.4|730333.4|732343.7|730343.7|732332|730332|21
1624270920000|2021-06-21 10:22:00|731812.3|730812.3|731820.3|730820.3|732327|730828|731812.3|730310|19
1624270930000|2021-06-21 10:22:10|732320.6|730320.6|731798.8|730798.8|732321.2|730801.4|731783|730291.8|24
1624270940000|2021-06-21 10:22:20|731794.4|730794.4|731793.3|730793.3|731813.5|730813.5|731793.3|730793.3|22
1624270950000|2021-06-21 10:22:30|731792|730792|731799.9|730799.9|732297.2|730805.7|731791.1|730286.9|21
1624270960000|2021-06-21 10:22:40|731798.6|730798.6|732336.3|730336.3|732337.8|730852|731791.1|730313.3|24
1624270970000|2021-06-21 10:22:50|732335.8|730335.8|732344.5|730344.5|732347.8|730347.8|732332.8|730332.8|20
1624270980000|2021-06-21 10:23:00|732339.2|730339.2|731881.5|730881.5|732345|730887|731881.5|730329.1|23
1624270990000|2021-06-21 10:23:10|731885.3|730885.3|731871.5|730871.5|731885.3|730885.3|731866.8|730866.8|17
1624271000000|2021-06-21 10:23:20|731871.4|730871.4|731872.1|730872.1|731873.3|730873.3|731864.3|730864.3|13
1624271010000|2021-06-21 10:23:30|731870.2|730870.2|731860.7|730860.7|731870.2|730870.2|731858.2|730858.2|18
1624271020000|2021-06-21 10:23:40|731859.2|730859.2|731839.8|730839.8|731859.2|730859.2|731834|730834|17
1624271030000|2021-06-21 10:23:50|731839.3|730839.3|731787.6|730787.6|732323.9|730839.3|731786|730310.4|22
1624271040000|2021-06-21 10:24:00|731784.5|730784.5|731752.6|730752.6|732260|730787.5|731752.6|730252.5|20
1624271050000|2021-06-21 10:24:10|731752.4|730752.4|731749.1|730749.1|731758.8|730758.8|731747.1|730747.1|15
1624271060000|2021-06-21 10:24:20|731748.2|730748.2|732264.2|730264.2|732264.4|730749|731741.3|730246.4|21
1624271070000|2021-06-21 10:24:30|731763.1|730763.1|731774.2|730774.2|732279.8|730777.7|731760.4|730269.5|19
1624271080000|2021-06-21 10:24:40|731776.6|730776.6|732268.1|730268.1|732271|730776.6|731762.3|730260.4|16
1624271090000|2021-06-21 10:24:50|732267.6|730267.6|732271.9|730271.9|732278.7|730278.7|732266.3|730266.3|17
1624271100000|2021-06-21 10:25:00|731773.4|730773.4|731861.2|730861.2|732363|730862.8|731772.6|730340.5|23
1624271110000|2021-06-21 10:25:10|731861.9|730861.9|731861.5|730861.5|731862.8|730862.8|731851.7|730851.7|21
1624271120000|2021-06-21 10:25:20|731861|730861|732359.8|730359.8|732360.3|730861.6|731850.5|730350.9|19
1624271130000|2021-06-21 10:25:30|732356.6|730356.6|732341.6|730341.6|732356.8|730356.8|732335|730335|26
1624271140000|2021-06-21 10:25:40|732334.5|730334.5|732291.2|730291.2|732348.5|730348.5|732290.2|730290.2|24
1624271150000|2021-06-21 10:25:50|732289.6|730289.6|732294.1|730294.1|732318.3|730318.3|732289.5|730289.5|25
1624271160000|2021-06-21 10:26:00|732298.7|730298.7|732330.8|730330.8|732340.4|730340.4|732291.8|730291.8|23
1624271170000|2021-06-21 10:26:10|732332.4|730332.4|732359.6|730359.6|732359.6|730359.6|732332.4|730332.4|22
1624271180000|2021-06-21 10:26:20|732363.2|730363.2|731876|730876|732391.6|730876|731859|730363.2|24
1624271190000|2021-06-21 10:26:30|732348.4|730348.4|732382.9|730382.9|732382.9|730382.9|732313.7|730313.7|27
1624271200000|2021-06-21 10:26:40|732396.7|730396.7|732377.4|730377.4|732400.3|730892.3|731891.8|730374.8|25
1624271210000|2021-06-21 10:26:50|732377.6|730377.6|732392.1|730392.1|732401.3|730401.3|732377.5|730377.5|21
1624271220000|2021-06-21 10:27:00|732389.8|730389.8|732003.7|731003.7|732402|731015.6|731978.1|730372.5|26
1624271230000|2021-06-21 10:27:10|731999|730999|731995.4|730995.4|732013.8|731013.8|731995.4|730995.4|17
1624271240000|2021-06-21 10:27:20|731995.5|730995.5|731981.8|730981.8|731999.2|730999.2|731972.8|730972.8|22
1624271250000|2021-06-21 10:27:30|731979|730979|731997|730997|732013.4|731013.4|731979|730979|18
1624271260000|2021-06-21 10:27:40|732005|731005|731995.8|730995.8|732010|731010|731986.3|730986.3|21
1624271270000|2021-06-21 10:27:50|732001|731001|731994.5|730994.5|732007|731007|731988.5|730988.5|19
1624271280000|2021-06-21 10:28:00|731992.9|730992.9|731989.9|730989.9|732000.9|731000.9|731985.1|730985.1|24
1624271290000|2021-06-21 10:28:10|732006.4|731006.4|731993.9|730993.9|732009.9|731009.9|731990.3|730990.3|24
1624271300000|2021-06-21 10:28:20|731986.7|730986.7|731998.9|730998.9|732008.8|731008.8|731986.7|730986.7|24
1624271310000|2021-06-21 10:28:30|732005.3|731005.3|732000.5|731000.5|732005.3|731005.3|731988.6|730988.6|23
1624271320000|2021-06-21 10:28:40|732003.4|731003.4|732002.6|731002.6|732008.5|731008.5|731993.5|730993.5|22
1624271330000|2021-06-21 10:28:50|732005.6|731005.6|732002.5|731002.5|732006.7|731006.7|731992.1|730992.1|23
1624271340000|2021-06-21 10:29:00|732002.4|731002.4|732011.2|731011.2|732012.9|731012.9|732000.3|731000.3|20
1624271350000|2021-06-21 10:29:10|732009.9|731009.9|732003.4|731003.4|732480.4|731019.4|731968.7|730480.4|20
1624271360000|2021-06-21 10:29:20|732003.3|731003.3|732000.9|731000.9|732007|731007|731997.4|730997.4|16
1624271370000|2021-06-21 10:29:30|732000.1|731000.1|732008.9|731008.9|732012.3|731012.3|732000.1|731000.1|18
1624271380000|2021-06-21 10:29:40|732007.1|731007.1|732014.2|731014.2|732018.8|731018.8|732007.1|731007.1|23
1624271390000|2021-06-21 10:29:50|732015.7|731015.7|732014.1|731014.1|732017.2|731017.2|732004.6|731004.6|17
1624271400000|2021-06-21 10:30:00|732009.9|731009.9|732591.9|730591.9|732679.4|731166.7|732009.9|730591.5|27
1624271410000|2021-06-21 10:30:10|732595.3|730595.3|732045.2|731045.2|732597.3|731064.6|732033.4|730549.5|29
1624271420000|2021-06-21 10:30:20|732041.3|731041.3|732081.2|731081.2|732555.4|731081.2|732014.1|730543.9|24
1624271430000|2021-06-21 10:30:30|732096.9|731096.9|731995.8|730995.8|732573.6|731096.9|731981.4|730563.5|25
1624271440000|2021-06-21 10:30:40|732000.4|731000.4|732015.2|731015.2|732024.7|731024.7|732000|731000|24
1624271450000|2021-06-21 10:30:50|732014.9|731014.9|731994.8|730994.8|732017.2|731017.2|731966.2|730966.2|21
1624271460000|2021-06-21 10:31:00|731992.5|730992.5|732610.3|730610.3|732653.5|731131.1|731992.5|730549.2|25
1624271470000|2021-06-21 10:31:10|732613.4|730613.4|732120.4|731120.4|732617.9|731126.5|732115.9|730609.2|20
1624271480000|2021-06-21 10:31:20|732114|731114|732671.3|730671.3|732675.5|731181.6|732114|730612.4|25
1624271490000|2021-06-21 10:31:30|732681.5|730681.5|732655.5|730655.5|732681.5|731157.9|732146.5|730648|24
1624271500000|2021-06-21 10:31:40|732660.9|730660.9|732195.9|731195.9|732706.8|731195.9|732164.6|730649.4|24
1624271510000|2021-06-21 10:31:50|732692.2|730692.2|732178.2|731178.2|732701.6|731186.3|732175.8|730674.1|22
1624271520000|2021-06-21 10:32:00|732673.8|730673.8|732701.2|730701.2|732710.5|731218.3|732175.3|730673.8|24
1624271530000|2021-06-21 10:32:10|732688.3|730688.3|732324|731324|732689.5|731332.3|732271.9|730688.3|28
1624271540000|2021-06-21 10:32:20|732355.3|731355.3|732360.2|731360.2|732855.3|731374.3|732316.8|730842.5|23
1624271550000|2021-06-21 10:32:30|732358.2|731358.2|732813.8|730813.8|732866.8|731360.6|732358.2|730810.4|24
1624271560000|2021-06-21 10:32:40|732814.1|730814.1|732295|731295|732824|731304.4|732284|730784.2|29
1624271570000|2021-06-21 10:32:50|732822.8|730822.8|732842.7|730842.7|732844.3|731365.2|732341.7|730822.8|25
1624271580000|2021-06-21 10:33:00|732839.8|730839.8|732840.3|730840.3|732852.2|731354.6|732336|730838.3|24
1624271590000|2021-06-21 10:33:10|732834|730834|732298.7|731298.7|732837.5|731333.6|732289.5|730787.9|24
1624271600000|2021-06-21 10:33:20|732293.9|731293.9|732287.9|731287.9|732304.7|731304.7|732280.2|731280.2|21
1624271610000|2021-06-21 10:33:30|732282.2|731282.2|732050.4|731050.4|732767.9|731288.1|732000.4|730486|27
1624271620000|2021-06-21 10:33:40|732021.1|731021.1|732534.9|730534.9|732534.9|731050.5|732014.2|730506.5|23
1624271630000|2021-06-21 10:33:50|732530.8|730530.8|732528.8|730528.8|732530.8|730987.1|731983.7|730477.7|25
1624271640000|2021-06-21 10:34:00|732513.6|730513.6|732470.6|730470.6|732513.6|731007.8|731971.4|730470.6|24
1624271650000|2021-06-21 10:34:10|732463.7|730463.7|731932.2|730932.2|732463.7|730939.4|731916|730430|26
1624271660000|2021-06-21 10:34:20|732418.5|730418.5|732429|730429|732431.9|730924.1|731846.1|730338.9|26
1624271670000|2021-06-21 10:34:30|732436.8|730436.8|732526.7|730526.7|732526.7|730526.7|732424.2|730424.2|23
1624271680000|2021-06-21 10:34:40|732526.2|730526.2|732507.8|730507.8|732530.9|731024.7|732010.9|730507.8|21
1624271690000|2021-06-21 10:34:50|732509.5|730509.5|732530.5|730530.5|732532|730532|732509.5|730509.5|17
1624271700000|2021-06-21 10:35:00|732014.8|731014.8|732020|731020|732027.6|731027.6|732008|731008|21
1624271710000|2021-06-21 10:35:10|732017.3|731017.3|732578.9|730578.9|732583.7|731084.6|732014.6|730557.1|25
1624271720000|2021-06-21 10:35:20|732584.4|730584.4|732594.7|730594.7|732598.2|731094|732079.7|730572.9|25
1624271730000|2021-06-21 10:35:30|732080.3|731080.3|732681.7|730681.7|732681.7|731101.5|732071|730667.1|24
1624271740000|2021-06-21 10:35:40|732678|730678|732209.2|731209.2|732714.2|731216.4|732203.1|730676.5|20
1624271750000|2021-06-21 10:35:50|732213.5|731213.5|732255.9|731255.9|732766.5|731258.3|732177.6|730689.1|27
1624271760000|2021-06-21 10:36:00|732748|730748|732692.4|730692.4|732782.6|731270.4|732260.2|730675.4|27
1624271770000|2021-06-21 10:36:10|732699.4|730699.4|732720.7|730720.7|732735.5|731225.5|732202.9|730698.4|25
1624271780000|2021-06-21 10:36:20|732718.5|730718.5|732231.3|731231.3|732745|731240.7|732229.6|730718.5|23
1624271790000|2021-06-21 10:36:30|732226.8|731226.8|732726.2|730726.2|732726.2|731226.8|732206.7|730717.7|25
1624271800000|2021-06-21 10:36:40|732724.8|730724.8|732734.1|730734.1|732749|731238.3|732222.4|730723.4|21
1624271810000|2021-06-21 10:36:50|732731.8|730731.8|732279|731279|732737.6|731282.5|732270.8|730728.9|18
1624271820000|2021-06-21 10:37:00|732282.3|731282.3|732690.6|730690.6|732702.3|731282.3|732191.9|730686.5|24
1624271830000|2021-06-21 10:37:10|732688.3|730688.3|732694.9|730694.9|732702.1|731192.9|732192.9|730688.3|17
1624271840000|2021-06-21 10:37:20|732699.9|730699.9|732206.5|731206.5|732707.6|731206.5|732206.5|730685.3|22
1624271850000|2021-06-21 10:37:30|732682.3|730682.3|732192.9|731192.9|732698.4|731200.7|732192.9|730682.3|22
1624271860000|2021-06-21 10:37:40|732199.7|731199.7|732706.2|730706.2|732713.2|731220.6|732199.7|730699.1|22
1624271870000|2021-06-21 10:37:50|732707.6|730707.6|732704.6|730704.6|732716.5|731219.8|732215.2|730699.5|22
1624271880000|2021-06-21 10:38:00|732703.2|730703.2|732212.3|731212.3|732710|731215|732195.5|730696.8|20
1624271890000|2021-06-21 10:38:10|732224.6|731224.6|732682.8|730682.8|732704.6|731231.3|732205.5|730682.8|20
1624271900000|2021-06-21 10:38:20|732200.5|731200.5|732888.6|730888.6|732895.8|731296|732199.4|730691.5|25
1624271910000|2021-06-21 10:38:30|732869.8|730869.8|732841.4|730841.4|732869.8|731352|732343.5|730841.4|21
1624271920000|2021-06-21 10:38:40|732843.3|730843.3|732828.7|730828.7|732843.3|731328.9|732327.1|730824.5|21
1624271930000|2021-06-21 10:38:50|732825.5|730825.5|732335.6|731335.6|732828|731337.9|732327.4|730825.5|23
1624271940000|2021-06-21 10:39:00|732336.3|731336.3|732306.2|731306.2|732353|731353|732299|731299|24
1624271950000|2021-06-21 10:39:10|732306.9|731306.9|732302.1|731302.1|732316.9|731316.9|732298.2|731298.2|21
1624271960000|2021-06-21 10:39:20|732302.5|731302.5|732301.2|731301.2|732815.4|731320.2|732301.2|730801.2|21
1624271970000|2021-06-21 10:39:30|732300.3|731300.3|732805.5|730805.5|732805.5|731302|732300.3|730793.2|20
1624271980000|2021-06-21 10:39:40|732800.9|730800.9|732288.3|731288.3|732803.5|731298.2|732287.3|730798|20
1624271990000|2021-06-21 10:39:50|732287.4|731287.4|732288.5|731288.5|732292.9|731292.9|732285.8|731285.8|19
1624272000000|2021-06-21 10:40:00|732279.6|731279.6|732734.4|730734.4|732736.9|731299.4|732212.1|730732.1|24
1624272010000|2021-06-21 10:40:10|732748.4|730748.4|732207.5|731207.5|732748.4|731266.6|732197.8|730691.1|28
1624272020000|2021-06-21 10:40:20|732708.7|730708.7|732557.3|730557.3|732708.7|731098.2|732062.1|730552|24
1624272030000|2021-06-21 10:40:30|732554.8|730554.8|732507.3|730507.3|732557.7|731023.8|731988|730507.3|26
1624272040000|2021-06-21 10:40:40|732512|730512|732551.2|730551.2|732551.2|731050.1|732026.8|730487|26
1624272050000|2021-06-21 10:40:50|732553.6|730553.6|731943.7|730943.7|732553.6|730960.3|731942|730443|24
1624272060000|2021-06-21 10:41:00|731938.2|730938.2|731944.1|730944.1|731952|730952|731936.7|730936.7|22
1624272070000|2021-06-21 10:41:10|731943.6|730943.6|731950.5|730950.5|731951.4|730951.4|731943.5|730943.5|18
1624272080000|2021-06-21 10:41:20|731950.3|730950.3|731947.4|730947.4|731950.9|730950.9|731938.8|730938.8|20
1624272090000|2021-06-21 10:41:30|731940.5|730940.5|731942.7|730942.7|731942.7|730942.7|731937.6|730937.6|18
1624272100000|2021-06-21 10:41:40|731942.6|730942.6|731949.4|730949.4|731956.1|730956.1|731942.6|730942.6|17
1624272110000|2021-06-21 10:41:50|731948.5|730948.5|731940|730940|731949.9|730949.9|731939.7|730939.7|13
1624272120000|2021-06-21 10:42:00|731937.3|730937.3|732268.7|730268.7|732390.5|730937.3|731766.4|730268.7|25
1624272130000|2021-06-21 10:42:10|732259.8|730259.8|732265.8|730265.8|732265.8|730755.4|731669.4|730231|29
1624272140000|2021-06-21 10:42:20|732260.6|730260.6|731980.3|729980.3|732260.6|730718|731622.4|729980.3|28
1624272150000|2021-06-21 10:42:30|731968.6|729968.6|732010.6|730010.6|732022.6|730022.6|731959.4|729959.4|26
1624272160000|2021-06-21 10:42:40|732018.6|730018.6|731839|729839|732022.1|730022.1|731816.4|729816.4|26
1624272170000|2021-06-21 10:42:50|731848.7|729848.7|731926|729926|731926|729926|731848.7|729848.7|26
1624272180000|2021-06-21 10:43:00|731926.8|729926.8|731928.6|729928.6|731930.4|729930.4|731916.1|729916.1|24
1624272190000|2021-06-21 10:43:10|731931.8|729931.8|731491|730491|731988.7|730491.1|731485.2|729929.6|20
1624272200000|2021-06-21 10:43:20|731490.9|730490.9|731916.6|729916.6|731918.3|730492.1|731488.8|729905.5|23
1624272210000|2021-06-21 10:43:30|731906.7|729906.7|731878|729878|731957.4|730375.2|731375.2|729765.2|27
1624272220000|2021-06-21 10:43:40|731885.4|729885.4|731853.5|729853.5|731885.4|729885.4|731838.5|729838.5|25
1624272230000|2021-06-21 10:43:50|731852.4|729852.4|731825.9|729825.9|731855.7|730322.8|731322.2|729821.5|25
1624272240000|2021-06-21 10:44:00|731824|729824|731240|730240|731832.6|730255.4|731240|729808.1|28
1624272250000|2021-06-21 10:44:10|731739.3|729739.3|731216.4|730216.4|731749.2|730245.8|731207.8|729696.4|26
1624272260000|2021-06-21 10:44:20|731217|730217|731736.8|729736.8|731736.8|730251.4|731217|729723.8|25
1624272270000|2021-06-21 10:44:30|731730.3|729730.3|731225.2|730225.2|731732.1|730233.5|731219.6|729717.1|24
1624272280000|2021-06-21 10:44:40|731222.1|730222.1|731696.9|729696.9|731711.1|730222.1|731189.3|729688.8|24
1624272290000|2021-06-21 10:44:50|731696.7|729696.7|731700.7|729700.7|731719.7|729719.7|731696.7|729696.7|25
1624272300000|2021-06-21 10:45:00|731197.3|730197.3|731181.8|730181.8|731711.6|730211.2|731165.4|729698.5|27
1624272310000|2021-06-21 10:45:10|731183.5|730183.5|731165.8|730165.8|731184|730184|731148|730148|25
1624272320000|2021-06-21 10:45:20|731168.8|730168.8|731726.1|729726.1|731730.4|730241.1|731164.5|729685.2|26
1624272330000|2021-06-21 10:45:30|731714.8|729714.8|731162.6|730162.6|731715.4|730179.7|731160.1|729670.8|26
1624272340000|2021-06-21 10:45:40|731166.1|730166.1|731156.6|730156.6|731176.2|730176.2|731156.4|730156.4|28
1624272350000|2021-06-21 10:45:50|731155|730155|731140.8|730140.8|731175|730175|731140.8|730140.8|25
1624272360000|2021-06-21 10:46:00|731144.5|730144.5|731156.2|730156.2|731180.9|730180.9|731133.8|730133.8|26
1624272370000|2021-06-21 10:46:10|731154.4|730154.4|731564.7|729564.7|731590.5|730159.7|731113.5|729549.7|24
1624272380000|2021-06-21 10:46:20|731573.6|729573.6|730987.6|729987.6|731578.5|730007.5|730987.6|729572.2|28
1624272390000|2021-06-21 10:46:30|730991.8|729991.8|731652.1|729652.1|731656.6|730158.7|730991.8|729589|27
1624272400000|2021-06-21 10:46:40|731613.2|729613.2|731650.8|729650.8|731656.9|730143.6|731143.6|729610.6|29
1624272410000|2021-06-21 10:46:50|731650.4|729650.4|731731.9|729731.9|731743.6|730253.3|731160|729642.8|24
1624272420000|2021-06-21 10:47:00|731708.9|729708.9|731635|729635|731721.1|729721.1|731635|729635|27
1624272430000|2021-06-21 10:47:10|731634.6|729634.6|731658.5|729658.5|731671.4|729671.4|731634.6|729634.6|29
1624272440000|2021-06-21 10:47:20|731663.1|729663.1|731677.1|729677.1|731684.7|730173.3|731162.1|729658.5|23
1624272450000|2021-06-21 10:47:30|731663.2|729663.2|731682.3|729682.3|731721.1|729721.1|731646.1|729646.1|22
1624272460000|2021-06-21 10:47:40|731682.2|729682.2|731746.3|729746.3|731746.3|729746.3|731679.7|729679.7|27
1624272470000|2021-06-21 10:47:50|731746|729746|731770.4|729770.4|731786.3|729786.3|731727.1|729727.1|27
1624272480000|2021-06-21 10:48:00|731768.5|729768.5|731775.8|729775.8|731778.8|729778.8|731767.9|729767.9|22
1624272490000|2021-06-21 10:48:10|731776.4|729776.4|731776.5|729776.5|731782.3|729782.3|731769.7|729769.7|25
1624272500000|2021-06-21 10:48:20|731779.1|729779.1|731872.7|729872.7|731872.7|729872.7|731775.7|729775.7|25
1624272510000|2021-06-21 10:48:30|731876.9|729876.9|731897|729897|731899.4|729899.4|731874.6|729874.6|23
1624272520000|2021-06-21 10:48:40|731897.4|729897.4|731897|729897|731903.9|729903.9|731889.7|729889.7|24
1624272530000|2021-06-21 10:48:50|731898.9|729898.9|731920|729920|731942.3|729942.3|731898.9|729898.9|22
1624272540000|2021-06-21 10:49:00|731928|729928|731941.3|729941.3|731945.4|729945.4|731928|729928|22
1624272550000|2021-06-21 10:49:10|731880.5|729880.5|731913.2|729913.2|731913.2|730399.6|731399.6|729880.5|26
1624272560000|2021-06-21 10:49:20|731911.1|729911.1|731904.8|729904.8|731915.6|729915.6|731904|729904|21
1624272570000|2021-06-21 10:49:30|731904.4|729904.4|731844.5|729844.5|731904.4|729904.4|731829.5|729829.5|27
1624272580000|2021-06-21 10:49:40|731844.9|729844.9|731854.6|729854.6|731882.8|729882.8|731841.2|729841.2|23
1624272590000|2021-06-21 10:49:50|731855.6|729855.6|731901.4|729901.4|731902.4|729902.4|731851.1|729851.1|25
1624272600000|2021-06-21 10:50:00|731894.8|729894.8|731922.2|729922.2|731926.1|729926.1|731862.8|729862.8|27
1624272610000|2021-06-21 10:50:10|731921.5|729921.5|731914.5|729914.5|731939.5|729939.5|731914.5|729914.5|25
1624272620000|2021-06-21 10:50:20|731917.5|729917.5|731919.6|729919.6|731923.9|729923.9|731912.5|729912.5|14
1624272630000|2021-06-21 10:50:30|731921|729921|731906.8|729906.8|731943|729943|731906.8|729906.8|24
1624272640000|2021-06-21 10:50:40|731905.5|729905.5|731877.4|729877.4|731913.6|729913.6|731877.4|729877.4|24
1624272650000|2021-06-21 10:50:50|731880.1|729880.1|731855.2|729855.2|731881.9|729881.9|731844.7|729844.7|23
1624272660000|2021-06-21 10:51:00|731834.3|729834.3|731823.9|729823.9|731835.3|729835.3|731799.8|729799.8|26
1624272670000|2021-06-21 10:51:10|731826|729826|731884.1|729884.1|731885.8|729885.8|731819.1|729819.1|26
1624272680000|2021-06-21 10:51:20|731884.4|729884.4|731939.3|729939.3|731939.3|730412.6|731412.6|729882.9|28
1624272690000|2021-06-21 10:51:30|731931.1|729931.1|731937|729937|731941.2|729941.2|731927.1|729927.1|24
1624272700000|2021-06-21 10:51:40|731947.3|729947.3|731950|729950|731957.7|729957.7|731947.3|729947.3|20
1624272710000|2021-06-21 10:51:50|731951.7|729951.7|731956.2|729956.2|731968.1|729968.1|731946.1|729946.1|23
1624272720000|2021-06-21 10:52:00|731948.1|729948.1|731474|730474|731965.6|730475.3|731466|729948.1|25
1624272730000|2021-06-21 10:52:10|731473.3|730473.3|731951.2|729951.2|731971|730477.6|731473.3|729951.2|25
1624272740000|2021-06-21 10:52:20|731941.4|729941.4|731960.5|729960.5|731973.8|729973.8|731935|729935|23
1624272750000|2021-06-21 10:52:30|731965.4|729965.4|731993.3|729993.3|731993.3|729993.3|731963.2|729963.2|22
1624272760000|2021-06-21 10:52:40|731992.8|729992.8|732007.4|730007.4|732009.3|730506.4|731493.3|729992|24
1624272770000|2021-06-21 10:52:50|732007.3|730007.3|731524.3|730524.3|732007.5|730529.7|731495.1|730000|22
1624272780000|2021-06-21 10:53:00|731525.5|730525.5|731430.4|730430.4|732005.5|730525.5|731430.4|729999|23
1624272790000|2021-06-21 10:53:10|731928.9|729928.9|731859.4|729859.4|731928.9|729928.9|731855.3|729855.3|22
1624272800000|2021-06-21 10:53:20|731864.3|729864.3|731873.3|729873.3|731874.9|729874.9|731864.3|729864.3|17
1624272810000|2021-06-21 10:53:30|731378.4|730378.4|731875.4|729875.4|731878.1|730378.4|731367.2|729866.3|21
1624272820000|2021-06-21 10:53:40|731892.8|729892.8|731877.5|729877.5|731912.6|729912.6|731869.2|729869.2|26
1624272830000|2021-06-21 10:53:50|731880|729880|731892.7|729892.7|731904.8|730386.8|731386.8|729876.7|26
1624272840000|2021-06-21 10:54:00|731889.6|729889.6|731915.2|729915.2|731915.8|730408.7|731408.7|729868.6|20
1624272850000|2021-06-21 10:54:10|731914.6|729914.6|731929.4|729929.4|731940.7|729940.7|731914.6|729914.6|24
1624272860000|2021-06-21 10:54:20|731928.7|729928.7|731909.5|729909.5|731928.7|729928.7|731898.7|729898.7|23
1624272870000|2021-06-21 10:54:30|731905.8|729905.8|731931.5|729931.5|731932.8|730428.5|731403.6|729905.8|23
1624272880000|2021-06-21 10:54:40|731931.4|729931.4|731916.2|729916.2|731932.2|729932.2|731914.7|729914.7|19
1624272890000|2021-06-21 10:54:50|731911.1|729911.1|731415.4|730415.4|731919|730419.9|731413.9|729907.3|20
1624272900000|2021-06-21 10:55:00|731412.7|730412.7|731956.9|729956.9|731976.9|730465|731410.5|729956.9|29
1624272910000|2021-06-21 10:55:10|731457|730457|731922.5|729922.5|731926.6|730457|731408|729879.7|27
1624272920000|2021-06-21 10:55:20|731928.4|729928.4|731867.6|729867.6|731928.7|730391.2|731366.3|729863.3|25
1624272930000|2021-06-21 10:55:30|731862|729862|731847.2|729847.2|731867.8|729867.8|731847.2|729847.2|25
1624272940000|2021-06-21 10:55:40|731846.9|729846.9|731844.2|729844.2|731850.1|729850.1|731841.6|729841.6|21
1624272950000|2021-06-21 10:55:50|731844|729844|731844.5|729844.5|731845.6|729845.6|731838.9|729838.9|19
1624272960000|2021-06-21 10:56:00|731844.4|729844.4|731846.3|729846.3|731847|729847|731842.4|729842.4|17
1624272970000|2021-06-21 10:56:10|731846.2|729846.2|731842|729842|731847.4|729847.4|731838.9|729838.9|15
1624272980000|2021-06-21 10:56:20|731850.7|729850.7|731761|729761|731850.7|730266.2|731252.8|729747.5|22
1624272990000|2021-06-21 10:56:30|731754.1|729754.1|731766.3|729766.3|731772.1|730275.1|731251.9|729753.9|23
1624273000000|2021-06-21 10:56:40|731773.3|729773.3|731171.3|730171.3|731773.3|730203|731151.5|729761.6|23
1624273010000|2021-06-21 10:56:50|731169.7|730169.7|731157.1|730157.1|731170|730170|731153.7|730153.7|24
1624273020000|2021-06-21 10:57:00|731150.4|730150.4|731174.1|730174.1|731174.9|730174.9|731148.6|730148.6|20
1624273030000|2021-06-21 10:57:10|731174.6|730174.6|731195.7|730195.7|731197.6|730197.6|731168.5|730168.5|18
1624273040000|2021-06-21 10:57:20|731196.3|730196.3|731199.7|730199.7|731203.3|730203.3|731195.3|730195.3|16
1624273050000|2021-06-21 10:57:30|731195.9|730195.9|731770.9|729770.9|731776.6|730227.4|731195.5|729724.7|25
1624273060000|2021-06-21 10:57:40|731773.1|729773.1|731777.7|729777.7|731777.7|729777.7|731768.4|729768.4|25
1624273070000|2021-06-21 10:57:50|731775|729775|731809.4|729809.4|731818|730313.1|731296|729775|20
1624273080000|2021-06-21 10:58:00|731811.8|729811.8|731333|730333|731811.8|730333|731287.5|729810.8|24
1624273090000|2021-06-21 10:58:10|731318.3|730318.3|731853.1|729853.1|731854|730329.2|731316.3|729833|24
1624273100000|2021-06-21 10:58:20|731852.2|729852.2|731399.2|730399.2|731887.1|730399.2|731399.2|729852.2|17
1624273110000|2021-06-21 10:58:30|731913.1|729913.1|731910.7|729910.7|731927.5|730415.6|731415.6|729910.1|23
1624273120000|2021-06-21 10:58:40|731911.2|729911.2|731382.4|730382.4|731911.2|730396.1|731377.3|729875.2|21
1624273130000|2021-06-21 10:58:50|731382.7|730382.7|731913.6|729913.6|731924.6|730417.2|731382.7|729903.9|20
1624273140000|2021-06-21 10:59:00|731912.2|729912.2|731914.4|729914.4|731916.3|729916.3|731903.2|729903.2|21
1624273150000|2021-06-21 10:59:10|731913.8|729913.8|731927|729927|731928.4|729928.4|731902.9|729902.9|22
1624273160000|2021-06-21 10:59:20|731927.5|729927.5|731458|730458|731940.7|730458.2|731446.5|729923.7|20
1624273170000|2021-06-21 10:59:30|731460.5|730460.5|731472|730472|731484.7|730484.7|731449.2|730449.2|19
1624273180000|2021-06-21 10:59:40|731489.5|730489.5|731527|730527|731527.4|730527.4|731479.2|730479.2|23
1624273190000|2021-06-21 10:59:50|731526.7|730526.7|731535.8|730535.8|731540.6|730540.6|731526.7|730526.7|22
1624273200000|2021-06-21 11:00:00|731532.7|730532.7|731528.6|730528.6|731532.7|730532.7|731524.5|730524.5|19
1624273210000|2021-06-21 11:00:10|731530.4|730530.4|731689.5|730689.5|731690.9|730690.9|731530.4|730530.4|25
1624273220000|2021-06-21 11:00:20|731690.1|730690.1|731692.9|730692.9|731700.4|730700.4|731686|730686|21
1624273230000|2021-06-21 11:00:30|731692.7|730692.7|732181.5|730181.5|732181.5|730692.7|731644.1|730141.9|23
1624273240000|2021-06-21 11:00:40|731676.1|730676.1|731698.5|730698.5|731701.9|730701.9|731672.2|730672.2|21
1624273250000|2021-06-21 11:00:50|731695.8|730695.8|732286|730286|732286|730797|731695.8|730201.7|24
1624273260000|2021-06-21 11:01:00|732286.5|730286.5|732317.9|730317.9|732355.1|730858.4|731831|730285|26
1624273270000|2021-06-21 11:01:10|732316.2|730316.2|731835|730835|732335.2|730835|731818.9|730316|21
1624273280000|2021-06-21 11:01:20|731842.1|730842.1|731815.7|730815.7|732314.9|730845.8|731808.6|730302|24
1624273290000|2021-06-21 11:01:30|731819.9|730819.9|732353|730353|732353.9|730851.7|731813.9|730341|19
1624273300000|2021-06-21 11:01:40|732357.1|730357.1|731826.8|730826.8|732358.5|730855.5|731826.8|730357.1|20
1624273310000|2021-06-21 11:01:50|731814.2|730814.2|731879.6|730879.6|732361.7|730884.5|731804.9|730313.6|21
1624273320000|2021-06-21 11:02:00|731879.5|730879.5|731876.6|730876.6|731886.8|730886.8|731873.9|730873.9|21
1624273330000|2021-06-21 11:02:10|731877|730877|731879.2|730879.2|731886|730886|731871.2|730871.2|19
1624273340000|2021-06-21 11:02:20|731872.8|730872.8|731851.8|730851.8|732356.7|730872.8|731836.3|730335.5|21
1624273350000|2021-06-21 11:02:30|731846.8|730846.8|731849.6|730849.6|731871.1|730871.1|731843.6|730843.6|24
1624273360000|2021-06-21 11:02:40|731848.8|730848.8|731852.1|730852.1|732367.3|730858.8|731841.2|730336.1|25
1624273370000|2021-06-21 11:02:50|731852.9|730852.9|731842.7|730842.7|731855.6|730855.6|731823.2|730823.2|21
1624273380000|2021-06-21 11:03:00|731839.8|730839.8|731851.7|730851.7|732353.5|730854.9|731839.8|730326.6|24
1624273390000|2021-06-21 11:03:10|731852|730852|731767.8|730767.8|731853.1|730853.1|731747.1|730747.1|21
1624273400000|2021-06-21 11:03:20|731764.9|730764.9|731756.3|730756.3|731803.3|730803.3|731756.3|730756.3|18
1624273410000|2021-06-21 11:03:30|731748.8|730748.8|731725.5|730725.5|732218|730754.1|731709.6|730208.7|26
1624273420000|2021-06-21 11:03:40|731726.1|730726.1|731717.2|730717.2|731727.3|730727.3|731709.9|730709.9|25
1624273430000|2021-06-21 11:03:50|731719.5|730719.5|731704.9|730704.9|731729.3|730729.3|731704.9|730704.9|17
1624273440000|2021-06-21 11:04:00|731706.7|730706.7|732189|730189|732206.2|730721.3|731687.4|730180.5|23
1624273450000|2021-06-21 11:04:10|731684.4|730684.4|731683.1|730683.1|731703.6|730703.6|731679.8|730679.8|25
1624273460000|2021-06-21 11:04:20|731683.8|730683.8|731758.6|730758.6|731780|730780|731683.3|730683.3|19
1624273470000|2021-06-21 11:04:30|731769.1|730769.1|731771.6|730771.6|731777.9|730777.9|731744.9|730744.9|26
1624273480000|2021-06-21 11:04:40|731769.8|730769.8|731770.9|730770.9|731825|730825|731768.8|730768.8|26
1624273490000|2021-06-21 11:04:50|731769.4|730769.4|731770.3|730770.3|731801.5|730801.5|731767.8|730767.8|21
1624273500000|2021-06-21 11:05:00|731769.3|730769.3|731659.6|730659.6|731800.4|730800.4|731659.6|730659.6|26
1624273510000|2021-06-21 11:05:10|731658.5|730658.5|731670.8|730670.8|731683.2|730683.2|731658.5|730658.5|23
1624273520000|2021-06-21 11:05:20|731671|730671|731679.9|730679.9|731681.5|730681.5|731671|730671|15
1624273530000|2021-06-21 11:05:30|731674.9|730674.9|732265.2|730265.2|732265.2|730772.2|731668.3|730265.2|18
1624273540000|2021-06-21 11:05:40|732265|730265|731761.6|730761.6|732302.1|730802.8|731761.6|730260.1|25
1624273550000|2021-06-21 11:05:50|731729|730729|732194.7|730194.7|732229.9|730729|731697.7|730183|22
1624273560000|2021-06-21 11:06:00|731693.7|730693.7|731645.5|730645.5|732175.4|730693.7|731639.9|730173.9|28
1624273570000|2021-06-21 11:06:10|731646.9|730646.9|731661.1|730661.1|731679.1|730679.1|731642|730642|24
1624273580000|2021-06-21 11:06:20|731657.8|730657.8|731559.1|730559.1|731676.7|730676.7|731559.1|730559.1|24
1624273590000|2021-06-21 11:06:30|731553.6|730553.6|731656.3|730656.3|731656.8|730656.8|731553.6|730553.6|23
1624273600000|2021-06-21 11:06:40|731653.7|730653.7|731689.5|730689.5|732200.5|730697.5|731653.7|730180.7|25
1624273610000|2021-06-21 11:06:50|731685.5|730685.5|731746.3|730746.3|731747|730747|731685.5|730685.5|22
1624273620000|2021-06-21 11:07:00|731749.9|730749.9|731712.9|730712.9|731749.9|730749.9|731695|730695|19
1624273630000|2021-06-21 11:07:10|731714.9|730714.9|731832.6|730832.6|731843.3|730843.3|731714.2|730714.2|25
1624273640000|2021-06-21 11:07:20|731845.1|730845.1|731843.8|730843.8|731845.8|730845.8|731838.6|730838.6|20
1624273650000|2021-06-21 11:07:30|731842|730842|731838.5|730838.5|731846.3|730846.3|731829.8|730829.8|22
1624273660000|2021-06-21 11:07:40|731799.2|730799.2|731791.6|730791.6|731806.4|730806.4|731779.4|730779.4|23
1624273670000|2021-06-21 11:07:50|731786.9|730786.9|731789.4|730789.4|731796.2|730796.2|731773|730773|22
1624273680000|2021-06-21 11:08:00|731782.9|730782.9|731774.4|730774.4|731788|730788|731754.2|730754.2|21
1624273690000|2021-06-21 11:08:10|731779.2|730779.2|731778.2|730778.2|731780.5|730780.5|731770|730770|18
1624273700000|2021-06-21 11:08:20|731779.5|730779.5|731790|730790|731803.3|730803.3|731776.5|730776.5|16
1624273710000|2021-06-21 11:08:30|731797.2|730797.2|731796.4|730796.4|731800.4|730800.4|731794.5|730794.5|18
1624273720000|2021-06-21 11:08:40|731799.1|730799.1|731806.2|730806.2|731809.9|730809.9|731798.5|730798.5|16
1624273730000|2021-06-21 11:08:50|731808.7|730808.7|731890.6|730890.6|731909.4|730909.4|731808.7|730808.7|23
1624273740000|2021-06-21 11:09:00|731890.5|730890.5|731878.8|730878.8|731890.5|730890.5|731875.4|730875.4|24
1624273750000|2021-06-21 11:09:10|731880.5|730880.5|731855.1|730855.1|731880.5|730880.5|731855.1|730855.1|23
1624273760000|2021-06-21 11:09:20|731858.2|730858.2|731857.3|730857.3|731864.3|730864.3|731856.5|730856.5|20
1624273770000|2021-06-21 11:09:30|731863.3|730863.3|731863.6|730863.6|731865.1|730865.1|731852.7|730852.7|23
1624273780000|2021-06-21 11:09:40|731861.7|730861.7|731896.6|730896.6|731896.8|730896.8|731861.7|730861.7|21
1624273790000|2021-06-21 11:09:50|731896|730896|731919.1|730919.1|731919.1|730919.1|731892|730892|17
1624273800000|2021-06-21 11:10:00|731912.5|730912.5|732139|731139|732157.3|731157.3|731896.2|730896.2|25
1624273810000|2021-06-21 11:10:10|732149.9|731149.9|732152.1|731152.1|732168|731168|732147|731147|25
1624273820000|2021-06-21 11:10:20|732645.9|730645.9|732251.8|731251.8|732744.7|731256.1|732155.3|730645.9|27
1624273830000|2021-06-21 11:10:30|732254.2|731254.2|732297.5|731297.5|732803.8|731310.8|732238.4|730761.6|28
1624273840000|2021-06-21 11:10:40|732295.6|731295.6|732287.1|731287.1|732797.6|731299.9|732254.1|730751.4|26
1624273850000|2021-06-21 11:10:50|732279.6|731279.6|732263.5|731263.5|732282.1|731282.1|732254.9|731254.9|25
1624273860000|2021-06-21 11:11:00|732261.5|731261.5|732266.3|731266.3|732266.4|731266.4|732256.4|731256.4|24
1624273870000|2021-06-21 11:11:10|732261.4|731261.4|732267|731267|732756|731267|732205.2|730712.2|25
1624273880000|2021-06-21 11:11:20|732263.8|731263.8|732254|731254|732785.2|731292.3|732254|730772.9|23
1624273890000|2021-06-21 11:11:30|732257.6|731257.6|732113.6|731113.6|732620.7|731257.6|732085.1|730573|28
1624273900000|2021-06-21 11:11:40|732112.3|731112.3|732110.3|731110.3|732599.5|731133.2|732094.5|730599.5|25
1624273910000|2021-06-21 11:11:50|732100.4|731100.4|732599.6|730599.6|732601.4|731107.7|732059.7|730572.3|19
1624273920000|2021-06-21 11:12:00|732596.9|730596.9|732609.9|730609.9|732622.4|731115.2|732115.2|730594|22
1624273930000|2021-06-21 11:12:10|732607.7|730607.7|732595.7|730595.7|732607.7|731095.9|732078.7|730591.3|25
1624273940000|2021-06-21 11:12:20|732595.8|730595.8|732094.3|731094.3|732595.8|731094.3|732075.7|730575.3|22
1624273950000|2021-06-21 11:12:30|732089.6|731089.6|732065.8|731065.8|732094.4|731094.4|732065.8|731065.8|17
1624273960000|2021-06-21 11:12:40|732065.7|731065.7|732080|731080|732088.3|731088.3|732065.7|731065.7|19
1624273970000|2021-06-21 11:12:50|732084.4|731084.4|732000.3|731000.3|732491.6|731084.4|731941.7|730463.3|25
1624273980000|2021-06-21 11:13:00|731915.9|730915.9|732429.1|730429.1|732432|730944.4|731915.9|730416.9|27
1624273990000|2021-06-21 11:13:10|731939.5|730939.5|732390.7|730390.7|732445.1|730940.3|731937.5|730388.2|25
1624274000000|2021-06-21 11:13:20|732386.9|730386.9|732408.7|730408.7|732412.7|730941.3|731896.2|730386.9|25
1624274010000|2021-06-21 11:13:30|731900.9|730900.9|731898.2|730898.2|732412.9|730920.8|731880.2|730388.7|27
1624274020000|2021-06-21 11:13:40|731902.8|730902.8|731906.2|730906.2|732403.7|730911.8|731886.5|730397.5|22
1624274030000|2021-06-21 11:13:50|731905.7|730905.7|731979.6|730979.6|731983.1|730983.1|731905.7|730905.7|25
1624274040000|2021-06-21 11:14:00|731979.1|730979.1|731998.9|730998.9|732018.3|731018.3|731974.4|730974.4|21
1624274050000|2021-06-21 11:14:10|731998.8|730998.8|732026.6|731026.6|732028.9|731028.9|731998.8|730998.8|24
1624274060000|2021-06-21 11:14:20|732048.6|731048.6|732057.1|731057.1|732526.2|731082|732023.9|730520.3|27
1624274070000|2021-06-21 11:14:30|732072.3|731072.3|732634|730634|732637|731146.4|732061|730559.4|24
1624274080000|2021-06-21 11:14:40|732642.7|730642.7|732638.2|730638.2|732642.7|730642.7|732634.5|730634.5|19
1624274090000|2021-06-21 11:14:50|732655.6|730655.6|732646.4|730646.4|732661.3|731137.9|732136.6|730634.2|23
1624274100000|2021-06-21 11:15:00|732633.4|730633.4|732635.4|730635.4|732649.8|730649.8|732629.7|730629.7|25
1624274110000|2021-06-21 11:15:10|732637.8|730637.8|732744.7|730744.7|732783.9|731266|732158.1|730637.8|25
1624274120000|2021-06-21 11:15:20|732737.6|730737.6|732262.7|731262.7|732762.9|731287.3|732214.4|730705.5|26
1624274130000|2021-06-21 11:15:30|732251.7|731251.7|732761.9|730761.9|732786.5|731266|732251.7|730682.9|25
1624274140000|2021-06-21 11:15:40|732770.5|730770.5|732828.4|730828.4|732828.4|731313.3|732289|730761.1|26
1624274150000|2021-06-21 11:15:50|732826|730826|732963.6|730963.6|732971.7|731474.4|732332|730826|24
1624274160000|2021-06-21 11:16:00|732961|730961|732438|731438|732961|731447.7|732435.3|730931.2|27
1624274170000|2021-06-21 11:16:10|732454|731454|732362.4|731362.4|732467.3|731467.3|732348.5|731348.5|22
1624274180000|2021-06-21 11:16:20|732360.5|731360.5|732889.3|730889.3|732889.3|731395.4|732354.5|730889.3|20
1624274190000|2021-06-21 11:16:30|732892.2|730892.2|732457.1|731457.1|732892.2|731457.1|732403|730892.2|23
1624274200000|2021-06-21 11:16:40|732455.8|731455.8|732449.4|731449.4|732455.8|731455.8|732434.7|731434.7|26
1624274210000|2021-06-21 11:16:50|732449.5|731449.5|732447.3|731447.3|732460.4|731460.4|732437.5|731437.5|22
1624274220000|2021-06-21 11:17:00|732437.6|731437.6|732458.5|731458.5|732458.5|731458.5|732432.9|731432.9|25
1624274230000|2021-06-21 11:17:10|732457.4|731457.4|732453|731453|732976.9|731483.1|732438.4|730976.9|23
1624274240000|2021-06-21 11:17:20|732474.5|731474.5|732483.3|731483.3|732487.9|731487.9|732460.1|731460.1|20
1624274250000|2021-06-21 11:17:30|732479.6|731479.6|732540.3|731540.3|732551|731551|732472.4|731472.4|26
1624274260000|2021-06-21 11:17:40|732542.7|731542.7|732567.5|731567.5|733041.7|731571.9|732524.3|731040.2|26
1624274270000|2021-06-21 11:17:50|732537.1|731537.1|732569.7|731569.7|732569.7|731569.7|732537.1|731537.1|25
1624274280000|2021-06-21 11:18:00|732565.4|731565.4|732588.6|731588.6|732593.4|731593.4|732552.4|731552.4|28
1624274290000|2021-06-21 11:18:10|732592.7|731592.7|732772.9|731772.9|733287.4|731779.6|732588.4|731287.4|25
1624274300000|2021-06-21 11:18:20|732774.6|731774.6|732759.7|731759.7|732774.6|731774.6|732741.6|731741.6|26
1624274310000|2021-06-21 11:18:30|732764.2|731764.2|732708.8|731708.8|732764.2|731764.2|732698.6|731698.6|27
1624274320000|2021-06-21 11:18:40|732706.8|731706.8|732718|731718|732728.6|731728.6|732637.5|731637.5|28
1624274330000|2021-06-21 11:18:50|732712|731712|732740.2|731740.2|733278.6|731781.9|732712|731258.6|26
1624274340000|2021-06-21 11:19:00|732727.1|731727.1|732667|731667|733166.5|731729.6|732666|731156.4|27
1624274350000|2021-06-21 11:19:10|732671.6|731671.6|732657.6|731657.6|732674.1|731674.1|732646.6|731646.6|20
1624274360000|2021-06-21 11:19:20|732656.5|731656.5|732648.8|731648.8|732656.5|731656.5|732620.1|731620.1|25
1624274370000|2021-06-21 11:19:30|732633.3|731633.3|732639.6|731639.6|732656.9|731656.9|732633.3|731633.3|24
1624274380000|2021-06-21 11:19:40|732635.9|731635.9|732569.2|731569.2|732635.9|731635.9|732556.2|731556.2|24
1624274390000|2021-06-21 11:19:50|732567.7|731567.7|732557|731557|732584.8|731584.8|732540.3|731540.3|24
1624274400000|2021-06-21 11:20:00|732544.9|731544.9|732532.1|731532.1|732553.6|731553.6|732525.5|731525.5|26
1624274410000|2021-06-21 11:20:10|732531.6|731531.6|732527.9|731527.9|732532.5|731532.5|732490.3|731490.3|25
1624274420000|2021-06-21 11:20:20|732529|731529|732514.5|731514.5|732531.8|731531.8|732513|731513|24
1624274430000|2021-06-21 11:20:30|732513.1|731513.1|732503.2|731503.2|732604.7|731604.7|732499.9|731499.9|28
1624274440000|2021-06-21 11:20:40|732502.2|731502.2|732504.6|731504.6|732526.6|731526.6|732497.3|731497.3|24
1624274450000|2021-06-21 11:20:50|732497.5|731497.5|732490.2|731490.2|732497.5|731497.5|732480.2|731480.2|21
1624274460000|2021-06-21 11:21:00|732490.8|731490.8|732475.3|731475.3|732490.8|731490.8|732475.3|731475.3|23
1624274470000|2021-06-21 11:21:10|732479|731479|732485.2|731485.2|732486.3|731486.3|732473.8|731473.8|16
1624274480000|2021-06-21 11:21:20|732484.2|731484.2|732450|731450|732486.1|731486.1|732448.4|731448.4|18
1624274490000|2021-06-21 11:21:30|732456.8|731456.8|732454.9|731454.9|732457.1|731457.1|732449.8|731449.8|18
1624274500000|2021-06-21 11:21:40|732453.7|731453.7|732684.5|731684.5|733182.1|731711.1|732453.7|731179|27
1624274510000|2021-06-21 11:21:50|732682.1|731682.1|732667.4|731667.4|732688.4|731688.4|732662.4|731662.4|23
1624274520000|2021-06-21 11:22:00|732667.2|731667.2|733022.1|731022.1|733078.4|731669.9|732561.8|731022.1|27
1624274530000|2021-06-21 11:22:10|733021.8|731021.8|732473.5|731473.5|733021.8|731508.9|732469.2|730982.5|29
1624274540000|2021-06-21 11:22:20|732473.9|731473.9|732483|731483|732484.8|731484.8|732473.9|731473.9|21
1624274550000|2021-06-21 11:22:30|732484.2|731484.2|732443.3|731443.3|732490.7|731490.7|732430.5|731430.5|26
1624274560000|2021-06-21 11:22:40|732447.4|731447.4|732412.5|731412.5|732452.4|731452.4|732396.5|731396.5|25
1624274570000|2021-06-21 11:22:50|732412.7|731412.7|732399.3|731399.3|732412.7|731412.7|732386|731386|21
1624274580000|2021-06-21 11:23:00|732413.5|731413.5|732431.9|731431.9|732967.3|731466.6|732413.5|730932.5|27
1624274590000|2021-06-21 11:23:10|732435.3|731435.3|732364|731364|732435.3|731435.3|732360.6|731360.6|28
1624274600000|2021-06-21 11:23:20|732362.5|731362.5|732367|731367|732382.2|731382.2|732362.5|731362.5|21
1624274610000|2021-06-21 11:23:30|732366.9|731366.9|732348.3|731348.3|732862|731370.5|732327.8|730809.6|23
1624274620000|2021-06-21 11:23:40|732347.7|731347.7|732431.5|731431.5|732435.6|731435.6|732305.3|731305.3|28
1624274630000|2021-06-21 11:23:50|732430.8|731430.8|732421.3|731421.3|732435.6|731435.6|732404.6|731404.6|29
1624274640000|2021-06-21 11:24:00|732420.4|731420.4|732427.2|731427.2|732948.3|731449|732409.8|730932.4|27
1624274650000|2021-06-21 11:24:10|732424|731424|732926.4|730926.4|732930.6|731452.9|732424|730926.4|26
1624274660000|2021-06-21 11:24:20|732425.5|731425.5|732419.2|731419.2|732427.9|731427.9|732412.4|731412.4|26
1624274670000|2021-06-21 11:24:30|732415.2|731415.2|732391.8|731391.8|732424.2|731424.2|732391.8|731391.8|26
1624274680000|2021-06-21 11:24:40|732387.3|731387.3|732385.9|731385.9|732399|731399|732384.9|731384.9|26
1624274690000|2021-06-21 11:24:50|732379.9|731379.9|732398.8|731398.8|732398.8|731398.8|732379.9|731379.9|24
1624274700000|2021-06-21 11:25:00|732398.2|731398.2|732399.4|731399.4|732440.9|731440.9|732397.9|731397.9|22
1624274710000|2021-06-21 11:25:10|732397.6|731397.6|732396.6|731396.6|732405.1|731405.1|732396.6|731396.6|20
1624274720000|2021-06-21 11:25:20|732387.8|731387.8|732392.2|731392.2|732394|731394|732380.7|731380.7|22
1624274730000|2021-06-21 11:25:30|732393.2|731393.2|732944.8|730944.8|732946.5|731450|732391.8|730940.2|26
1624274740000|2021-06-21 11:25:40|732956.1|730956.1|732976.9|730976.9|732977.5|731467.8|732455.9|730953.7|26
1624274750000|2021-06-21 11:25:50|732974.8|730974.8|732478.1|731478.1|732976.3|731479.8|732470.4|730974.5|24
1624274760000|2021-06-21 11:26:00|732477.6|731477.6|732975.4|730975.4|732984.6|731479.4|732477.6|730973.5|22
1624274770000|2021-06-21 11:26:10|732974.5|730974.5|732462|731462|732974.6|731467.9|732459.6|730955.4|24
1624274780000|2021-06-21 11:26:20|732461.9|731461.9|732972.2|730972.2|732972.2|731466.7|732445.6|730954.3|27
1624274790000|2021-06-21 11:26:30|732480.8|731480.8|732447.1|731447.1|732480.8|731480.8|732444.7|731444.7|26
1624274800000|2021-06-21 11:26:40|732449.9|731449.9|732963.9|730963.9|732964.7|731459.3|732447.9|730960.1|23
1624274810000|2021-06-21 11:26:50|732956.6|730956.6|732460.2|731460.2|732972|731476.1|732460.2|730956.6|27
1624274820000|2021-06-21 11:27:00|732457.6|731457.6|732473.5|731473.5|732478.1|731478.1|732457.6|731457.6|25
1624274830000|2021-06-21 11:27:10|732477.7|731477.7|733000.5|731000.5|733000.8|731486|732474.1|730992.3|27
1624274840000|2021-06-21 11:27:20|733001.4|731001.4|733001.9|731001.9|733001.9|731001.9|733000.3|731000.3|18
1624274850000|2021-06-21 11:27:30|733001.4|731001.4|732567.4|731567.4|733044|731568.6|732533.4|731001.4|22
1624274860000|2021-06-21 11:27:40|732565.2|731565.2|732571.7|731571.7|733063|731572.3|732505.4|731029.3|25
1624274870000|2021-06-21 11:27:50|732569.8|731569.8|732548.4|731548.4|732569.8|731569.8|732543.4|731543.4|25
1624274880000|2021-06-21 11:28:00|732558|731558|732562.2|731562.2|732562.2|731562.2|732541.1|731541.1|23
1624274890000|2021-06-21 11:28:10|732564.3|731564.3|732589.8|731589.8|733099.7|731607.4|732558.9|731099.7|26
1624274900000|2021-06-21 11:28:20|732592.9|731592.9|733101.4|731101.4|733101.4|731592.9|732558.9|731093.7|23
1624274910000|2021-06-21 11:28:30|733098|731098|733093.1|731093.1|733101.2|731605.3|732593.7|731089.1|26
1624274920000|2021-06-21 11:28:40|733095.4|731095.4|733080.5|731080.5|733097.6|731097.6|733077|731077|24
1624274930000|2021-06-21 11:28:50|733084.1|731084.1|732519.3|731519.3|733085.5|731581.7|732516.6|731083.6|24
1624274940000|2021-06-21 11:29:00|732515.6|731515.6|732559.2|731559.2|733050.6|731559.2|732515|731038|25
1624274950000|2021-06-21 11:29:10|732558.8|731558.8|732541.1|731541.1|732561.8|731561.8|732541.1|731541.1|23
1624274960000|2021-06-21 11:29:20|732542.6|731542.6|732535.1|731535.1|732544.5|731544.5|732521.6|731521.6|22
1624274970000|2021-06-21 11:29:30|732528.2|731528.2|732496.7|731496.7|732994.4|731537|732490.7|730992|26
1624274980000|2021-06-21 11:29:40|732503.1|731503.1|733106.7|731106.7|733107.9|731585.1|732499.5|731077.1|26
1624274990000|2021-06-21 11:29:50|733106.3|731106.3|732610.3|731610.3|733121.3|731626.1|732604.5|731105.9|24
1624275000000|2021-06-21 11:30:00|732612.7|731612.7|733146.8|731146.8|733150.5|731660.9|732612.7|731127|27
1624275010000|2021-06-21 11:30:10|733147.7|731147.7|733163|731163|733165.5|731664.4|732624.5|731146|27
1624275020000|2021-06-21 11:30:20|733162.5|731162.5|732642.6|731642.6|733168.9|731652.8|732620|731136.9|24
1624275030000|2021-06-21 11:30:30|732641.4|731641.4|732651.4|731651.4|732651.4|731651.4|732639.6|731639.6|20
1624275040000|2021-06-21 11:30:40|732649.3|731649.3|732646.1|731646.1|732651.3|731651.3|732638.2|731638.2|19
1624275050000|2021-06-21 11:30:50|732650.6|731650.6|732665.6|731665.6|733167.2|731679.3|732643|731163.3|25
1624275060000|2021-06-21 11:31:00|732665.2|731665.2|733129.5|731129.5|733154.1|731666.2|732642.4|731120.8|27
1624275070000|2021-06-21 11:31:10|733127.7|731127.7|732629.3|731629.3|733127.7|731630.4|732607.3|731108.2|24
1624275080000|2021-06-21 11:31:20|732618.9|731618.9|732623.6|731623.6|733143.6|731633.5|732616.4|731121.7|21
1624275090000|2021-06-21 11:31:30|732631.5|731631.5|732664.2|731664.2|733187.9|731689.2|732621.8|731150.6|26
1624275100000|2021-06-21 11:31:40|732650.4|731650.4|732697.5|731697.5|732701.8|731701.8|732650.4|731650.4|25
1624275110000|2021-06-21 11:31:50|732696.2|731696.2|733155.7|731155.7|733177|731697.3|732674.8|731155.7|20
1624275120000|2021-06-21 11:32:00|733153.9|731153.9|733146.6|731146.6|733153.9|731153.9|733137|731137|25
1624275130000|2021-06-21 11:32:10|733146.2|731146.2|732650.4|731650.4|733148.1|731650.4|732639.4|731144.9|21
1624275140000|2021-06-21 11:32:20|732648.8|731648.8|732649.8|731649.8|732651|731651|732648|731648|20
1624275150000|2021-06-21 11:32:30|732650|731650|732653.1|731653.1|732658|731658|732648.3|731648.3|22
1624275160000|2021-06-21 11:32:40|732651.3|731651.3|732634.3|731634.3|732656.9|731656.9|732633.6|731633.6|24
1624275170000|2021-06-21 11:32:50|732640.8|731640.8|733131.1|731131.1|733131.1|731640.8|732622.1|731122.6|23
1624275180000|2021-06-21 11:33:00|733140.1|731140.1|732648.4|731648.4|733147.8|731648.4|732636.5|731137.9|25
1624275190000|2021-06-21 11:33:10|732648.5|731648.5|732641.1|731641.1|732653.5|731653.5|732640.9|731640.9|26
1624275200000|2021-06-21 11:33:20|732641.6|731641.6|732648.4|731648.4|732651.5|731651.5|732640.8|731640.8|19
1624275210000|2021-06-21 11:33:30|732646.1|731646.1|732627.5|731627.5|732649.6|731649.6|732619|731619|20
1624275220000|2021-06-21 11:33:40|732628.4|731628.4|732616.8|731616.8|732628.4|731628.4|732609.8|731609.8|14
1624275230000|2021-06-21 11:33:50|732618.7|731618.7|732636.9|731636.9|732642.7|731642.7|732608.5|731608.5|27
1624275240000|2021-06-21 11:34:00|732639.7|731639.7|732637.9|731637.9|732645.5|731645.5|732620.5|731620.5|28
1624275250000|2021-06-21 11:34:10|732639.1|731639.1|732623.8|731623.8|732640.1|731640.1|732616.7|731616.7|20
1624275260000|2021-06-21 11:34:20|732622.6|731622.6|733081.1|731081.1|733086.1|731624.4|732585.9|731080.5|22
1624275270000|2021-06-21 11:34:30|733086.3|731086.3|732594.7|731594.7|733086.3|731594.7|732577.8|731078.9|25
1624275280000|2021-06-21 11:34:40|732590.9|731590.9|732597.2|731597.2|732606.5|731606.5|732583.7|731583.7|21
1624275290000|2021-06-21 11:34:50|732595|731595|732583.9|731583.9|732607.6|731607.6|732581.4|731581.4|23
1624275300000|2021-06-21 11:35:00|732591.7|731591.7|732561.7|731561.7|732591.7|731591.7|732553.6|731553.6|24
1624275310000|2021-06-21 11:35:10|732560.9|731560.9|732572.7|731572.7|732591.3|731591.3|732552.4|731552.4|24
1624275320000|2021-06-21 11:35:20|732573.6|731573.6|732561.9|731561.9|732587.9|731587.9|732556.8|731556.8|26
1624275330000|2021-06-21 11:35:30|732561|731561|732516.9|731516.9|732561|731561|732506.9|731506.9|21
1624275340000|2021-06-21 11:35:40|732516.6|731516.6|732516.3|731516.3|732567.9|731567.9|732495.3|731495.3|26
1624275350000|2021-06-21 11:35:50|732520.8|731520.8|732516.5|731516.5|732524.5|731524.5|732500.5|731500.5|22
1624275360000|2021-06-21 11:36:00|732514.2|731514.2|732513.5|731513.5|732516.9|731516.9|732485.3|731485.3|26
1624275370000|2021-06-21 11:36:10|732511.4|731511.4|732531.7|731531.7|732545.1|731545.1|732511.4|731511.4|20
1624275380000|2021-06-21 11:36:20|732519.3|731519.3|732527.7|731527.7|733004.6|731535.2|732508.6|731003.8|26
1624275390000|2021-06-21 11:36:30|732527.4|731527.4|732555.8|731555.8|732559.6|731559.6|732504.4|731504.4|25
1624275400000|2021-06-21 11:36:40|732557.9|731557.9|732464.2|731464.2|732557.9|731557.9|732454|731454|25
1624275410000|2021-06-21 11:36:50|732464.5|731464.5|732442.5|731442.5|732465.1|731465.1|732442.5|731442.5|19
1624275420000|2021-06-21 11:37:00|732446|731446|732459.7|731459.7|732462.9|731462.9|732446|731446|14
1624275430000|2021-06-21 11:37:10|732437.5|731437.5|732468.3|731468.3|732475.3|731475.3|732437.5|731437.5|25
1624275440000|2021-06-21 11:37:20|732467.5|731467.5|732482|731482|732486|731486|732457.6|731457.6|24
1624275450000|2021-06-21 11:37:30|732480.6|731480.6|732464.8|731464.8|732486|731486|732448.5|731448.5|17
1624275460000|2021-06-21 11:37:40|732465.3|731465.3|732461|731461|732968|731465.3|732434.3|730968|26
1624275470000|2021-06-21 11:37:50|732460.1|731460.1|732464.2|731464.2|732468.7|731468.7|732456.5|731456.5|23
1624275480000|2021-06-21 11:38:00|732462.6|731462.6|732429.2|731429.2|732466|731466|732429.2|731429.2|22
1624275490000|2021-06-21 11:38:10|732452.8|731452.8|732762.2|730762.2|732762.2|731452.8|732257.1|730762.2|20
1624275500000|2021-06-21 11:38:20|732762.7|730762.7|732232.5|731232.5|732776.8|731259.2|732210.9|730700.4|27
1624275510000|2021-06-21 11:38:30|732235.6|731235.6|732259.5|731259.5|732767|731259.5|732232.5|730759.2|22
1624275520000|2021-06-21 11:38:40|732266.4|731266.4|732710.9|730710.9|732764|731266.4|732233.5|730708.9|23
1624275530000|2021-06-21 11:38:50|732712.6|730712.6|732201.7|731201.7|732727.7|731220.4|732196.1|730700|27
1624275540000|2021-06-21 11:39:00|732709.9|730709.9|732698.8|730698.8|732717.4|731219.9|732201.6|730689.1|23
1624275550000|2021-06-21 11:39:10|732697.3|730697.3|732196.3|731196.3|732712.3|731209|732177.4|730689.5|25
1624275560000|2021-06-21 11:39:20|732198.9|731198.9|732169.5|731169.5|732708.1|731204.2|732168.5|730695|21
1624275570000|2021-06-21 11:39:30|732181.2|731181.2|732181.3|731181.3|732691.9|731192.4|732176.9|730675.9|27
1624275580000|2021-06-21 11:39:40|732182.5|731182.5|732712.9|730712.9|732713.4|731208.4|732168.7|730676.3|25
1624275590000|2021-06-21 11:39:50|732708.8|730708.8|732819.2|730819.2|732819.2|731201.8|732199.1|730685.2|23
1624275600000|2021-06-21 11:40:00|732341.9|731341.9|732879.4|730879.4|732907|731410.9|732341.9|730856.2|28
1624275610000|2021-06-21 11:40:10|732407.4|731407.4|732406.1|731406.1|732940.3|731447.6|732404.2|730919|28
1624275620000|2021-06-21 11:40:20|732411.6|731411.6|732444|731444|732957.7|731451.8|732406.6|730908.9|26
1624275630000|2021-06-21 11:40:30|732936.9|730936.9|732378.6|731378.6|732947|731394.6|732373.7|730936.8|24
1624275640000|2021-06-21 11:40:40|732378.4|731378.4|732917.1|730917.1|732967.8|731409.7|732378.4|730892.9|25
1624275650000|2021-06-21 11:40:50|732917.7|730917.7|732392.7|731392.7|732917.7|731399.5|732379.8|730895.8|25
1624275660000|2021-06-21 11:41:00|732884.6|730884.6|732897.7|730897.7|732897.7|731385.9|732376.2|730873|17
1624275670000|2021-06-21 11:41:10|732896.6|730896.6|732448.8|731448.8|732951.1|731448.8|732384.9|730882|17
1624275680000|2021-06-21 11:41:20|732436.5|731436.5|732396|731396|732449.9|731449.9|732392.9|731392.9|20
1624275690000|2021-06-21 11:41:30|732394.2|731394.2|733089.8|731089.8|733089.8|731572|732387.4|730980.6|24
1624275700000|2021-06-21 11:41:40|733085.6|731085.6|732606.3|731606.3|733107.5|731615|732587.6|731085.6|25
1624275710000|2021-06-21 11:41:50|732607.7|731607.7|733088.6|731088.6|733091.4|731607.7|732548|731052.7|21
1624275720000|2021-06-21 11:42:00|733093.2|731093.2|732540.4|731540.4|733097.8|731582.3|732517.6|731026.5|27
1624275730000|2021-06-21 11:42:10|733029.5|731029.5|733045.8|731045.8|733046.3|731531.3|732510|731004.5|28
1624275740000|2021-06-21 11:42:20|733038.6|731038.6|732547.1|731547.1|733096.6|731605.1|732541.5|731038.6|26
1624275750000|2021-06-21 11:42:30|732552.5|731552.5|733068.4|731068.4|733086.5|731575.2|732523.6|731040.4|23
1624275760000|2021-06-21 11:42:40|733063.1|731063.1|733152.4|731152.4|733173.1|731669|732583.5|731063.1|23
1624275770000|2021-06-21 11:42:50|733147.9|731147.9|732645.6|731645.6|733167.9|731660.6|732639.1|731145.8|21
1624275780000|2021-06-21 11:43:00|732656|731656|732623.7|731623.7|733153.6|731656|732609.9|731128.1|27
1624275790000|2021-06-21 11:43:10|733107.6|731107.6|733161.3|731161.3|733161.9|731631.3|732601.5|731100.2|26
1624275800000|2021-06-21 11:43:20|733150.8|731150.8|733154.3|731154.3|733158.7|731158.7|733136.6|731136.6|20
1624275810000|2021-06-21 11:43:30|733165.9|731165.9|732596.5|731596.5|733165.9|731654.7|732583.5|731151.6|25
1624275820000|2021-06-21 11:43:40|732589.9|731589.9|733089.6|731089.6|733109.3|731612.2|732589.9|731087|28
1624275830000|2021-06-21 11:43:50|733086.2|731086.2|732576.2|731576.2|733093.7|731587.1|732544.7|731061.3|28
1624275840000|2021-06-21 11:44:00|732577.3|731577.3|733117.1|731117.1|733122.5|731619.4|732569.3|731065.8|26
1624275850000|2021-06-21 11:44:10|733123.5|731123.5|733155.2|731155.2|733155.2|731624.1|732612.6|731116.1|25
1624275860000|2021-06-21 11:44:20|733150.4|731150.4|732656.7|731656.7|733156.8|731659|732629.7|731127|27
1624275870000|2021-06-21 11:44:30|732656.6|731656.6|733133.4|731133.4|733153.1|731668.1|732635|731133.4|27
1624275880000|2021-06-21 11:44:40|733135.9|731135.9|732625.9|731625.9|733135.9|731625.9|732608.9|731104.2|18
1624275890000|2021-06-21 11:44:50|732624.1|731624.1|732633.9|731633.9|733141.8|731644.4|732618.8|731115|25
1624275900000|2021-06-21 11:45:00|733146.6|731146.6|733144|731144|733150.4|731648.4|732619.8|731129|25
1624275910000|2021-06-21 11:45:10|733142.9|731142.9|733099.7|731099.7|733148.3|731645.6|732617.8|731099.7|23
1624275920000|2021-06-21 11:45:20|733099.5|731099.5|733096.7|731096.7|733105.5|731598|732593.8|731094.3|19
1624275930000|2021-06-21 11:45:30|733095.2|731095.2|732568.9|731568.9|733101.7|731595.6|732558|731047.7|27
1624275940000|2021-06-21 11:45:40|732568.7|731568.7|732619.5|731619.5|733104.7|731619.5|732562.4|731066|25
1624275950000|2021-06-21 11:45:50|732621.7|731621.7|733102.1|731102.1|733128.6|731621.7|732612|731098.4|24
1624275960000|2021-06-21 11:46:00|733117.6|731117.6|733066|731066|733117.6|731593.6|732571.9|731063.8|24
1624275970000|2021-06-21 11:46:10|733067|731067|732526.5|731526.5|733067|731570|732505.5|731010|25
1624275980000|2021-06-21 11:46:20|732524.2|731524.2|732608.5|731608.5|733119|731618.5|732509.3|731013.4|24
1624275990000|2021-06-21 11:46:30|733135|731135|733188|731188|733188|731689.4|732631.6|731135|24
1624276000000|2021-06-21 11:46:40|733186.3|731186.3|733182.2|731182.2|733189.5|731697.7|732662.3|731165.7|26
1624276010000|2021-06-21 11:46:50|733217.4|731217.4|732672|731672|733217.4|731702.9|732672|731174.2|21
1624276020000|2021-06-21 11:47:00|732692.4|731692.4|733187.4|731187.4|733195.8|731693.2|732678.5|731184.6|22
1624276030000|2021-06-21 11:47:10|732700.1|731700.1|732708.7|731708.7|732721.5|731721.5|732690.5|731690.5|20
1624276040000|2021-06-21 11:47:20|732706.9|731706.9|732703.8|731703.8|732709.4|731709.4|732701.4|731701.4|14
1624276050000|2021-06-21 11:47:30|732703|731703|732682.4|731682.4|732707.2|731707.2|732681.4|731681.4|20
1624276060000|2021-06-21 11:47:40|732665.3|731665.3|732764.3|731764.3|733248.8|731771.8|732665.3|731207.3|26
1624276070000|2021-06-21 11:47:50|732782.1|731782.1|732815.9|731815.9|732820.4|731820.4|732782.1|731782.1|22
1624276080000|2021-06-21 11:48:00|732810.6|731810.6|732809.1|731809.1|732817.5|731817.5|732799.4|731799.4|24
1624276090000|2021-06-21 11:48:10|732808.9|731808.9|732791.6|731791.6|732808.9|731808.9|732767.9|731767.9|28
1624276100000|2021-06-21 11:48:20|732790.4|731790.4|732900.8|731900.8|733434.9|731960.4|732783.6|731434.9|28
1624276110000|2021-06-21 11:48:30|732906.1|731906.1|732896.3|731896.3|733407.7|731912.6|732884.2|731382.7|23
1624276120000|2021-06-21 11:48:40|732898.2|731898.2|733388.5|731388.5|733395|731900|732890.9|731366.9|21
1624276130000|2021-06-21 11:48:50|732891.7|731891.7|732877.6|731877.6|732907.2|731907.2|732870.5|731870.5|15
1624276140000|2021-06-21 11:49:00|732879.6|731879.6|732855.9|731855.9|732905|731905|732843.1|731843.1|21
1624276150000|2021-06-21 11:49:10|732866.4|731866.4|732855.6|731855.6|732866.4|731866.4|732847.5|731847.5|21
1624276160000|2021-06-21 11:49:20|732866.7|731866.7|732936|731936|732947.9|731947.9|732865.3|731865.3|25
1624276170000|2021-06-21 11:49:30|733456.1|731456.1|732930|731930|733456.1|731972.9|732930|731456.1|25
1624276180000|2021-06-21 11:49:40|732935|731935|732929.3|731929.3|732946.8|731946.8|732929.3|731929.3|21
1624276190000|2021-06-21 11:49:50|733425.8|731425.8|732919.3|731919.3|733429.5|731942|732919.3|731424.7|22
1624276200000|2021-06-21 11:50:00|732912.5|731912.5|732926.7|731926.7|733436.5|731935|732912.5|731429.3|25
1624276210000|2021-06-21 11:50:10|732925.9|731925.9|732929.2|731929.2|732931.7|731931.7|732924|731924|20
1624276220000|2021-06-21 11:50:20|732929|731929|732914.5|731914.5|732934.4|731934.4|732914.5|731914.5|18
1624276230000|2021-06-21 11:50:30|732913|731913|732909|731909|732915|731915|732907.9|731907.9|15
1624276240000|2021-06-21 11:50:40|732910.4|731910.4|732896.2|731896.2|733394.1|731914.5|732896.2|731386.8|22
1624276250000|2021-06-21 11:50:50|732895.3|731895.3|732924.7|731924.7|732930.3|731930.3|732892.7|731892.7|22
1624276260000|2021-06-21 11:51:00|732927.7|731927.7|732928|731928|732940|731940|732914.9|731914.9|24
1624276270000|2021-06-21 11:51:10|732928.2|731928.2|732942.5|731942.5|732946.3|731946.3|732915.3|731915.3|21
1624276280000|2021-06-21 11:51:20|732933.7|731933.7|732925.3|731925.3|732951.5|731951.5|732925.3|731925.3|22
1624276290000|2021-06-21 11:51:30|732921.9|731921.9|732959.1|731959.1|732964|731964|732921.9|731921.9|23
1624276300000|2021-06-21 11:51:40|732958.6|731958.6|732969|731969|732969|731969|732957.6|731957.6|11
1624276310000|2021-06-21 11:51:50|732968.3|731968.3|732960|731960|732969.7|731969.7|732960|731960|18
1624276320000|2021-06-21 11:52:00|732959.9|731959.9|732895.7|731895.7|732960.9|731960.9|732881.9|731881.9|24
1624276330000|2021-06-21 11:52:10|732886.9|731886.9|732898.6|731898.6|732910.1|731910.1|732860.3|731860.3|28
1624276340000|2021-06-21 11:52:20|732898|731898|732876.2|731876.2|732910.7|731910.7|732869.7|731869.7|27
1624276350000|2021-06-21 11:52:30|732878.4|731878.4|732889.1|731889.1|732891.5|731891.5|732871|731871|15
1624276360000|2021-06-21 11:52:40|732888.9|731888.9|732838.4|731838.4|732888.9|731888.9|732817.7|731817.7|29
1624276370000|2021-06-21 11:52:50|732839.6|731839.6|732829.4|731829.4|732843.3|731843.3|732821.3|731821.3|21
1624276380000|2021-06-21 11:53:00|732829.2|731829.2|732830.1|731830.1|732832.5|731832.5|732826.9|731826.9|17
1624276390000|2021-06-21 11:53:10|732830.7|731830.7|732776.1|731776.1|732835.8|731835.8|732776.1|731776.1|24
1624276400000|2021-06-21 11:53:20|732776.5|731776.5|732781.2|731781.2|732789.2|731789.2|732773.8|731773.8|23
1624276410000|2021-06-21 11:53:30|732790.2|731790.2|732780.7|731780.7|732792.6|731792.6|732780.7|731780.7|20
1624276420000|2021-06-21 11:53:40|732779|731779|732733.7|731733.7|732782.2|731782.2|732688.7|731688.7|28
1624276430000|2021-06-21 11:53:50|732728.5|731728.5|732687.4|731687.4|732728.5|731728.5|732685.7|731685.7|25
1624276440000|2021-06-21 11:54:00|732687.8|731687.8|732675.9|731675.9|732694.9|731694.9|732670.7|731670.7|23
1624276450000|2021-06-21 11:54:10|732678|731678|732647|731647|733178.5|731708|732647|731178.5|22
1624276460000|2021-06-21 11:54:20|732656.2|731656.2|732667.3|731667.3|732675|731675|732654.1|731654.1|19
1624276470000|2021-06-21 11:54:30|732668.5|731668.5|732540.6|731540.6|732670.2|731670.2|732540.6|731540.6|15
1624276480000|2021-06-21 11:54:40|732541.9|731541.9|732562.7|731562.7|732581.6|731581.6|732520.6|731520.6|29
1624276490000|2021-06-21 11:54:50|732564.2|731564.2|732583.8|731583.8|732583.8|731583.8|732550.6|731550.6|17
1624276500000|2021-06-21 11:55:00|732582.7|731582.7|732596.1|731596.1|732600|731600|732582.7|731582.7|25
1624276510000|2021-06-21 11:55:10|732593.6|731593.6|732596.9|731596.9|732638.3|731638.3|732580.6|731580.6|27
1624276520000|2021-06-21 11:55:20|732575.1|731575.1|732656.4|731656.4|733145.5|731669.5|732575.1|731139|27
1624276530000|2021-06-21 11:55:30|732657.2|731657.2|732704.9|731704.9|733161.7|731723.6|732650.1|731159.9|29
1624276540000|2021-06-21 11:55:40|732701.2|731701.2|732667.7|731667.7|732701.2|731701.2|732649.8|731649.8|26
1624276550000|2021-06-21 11:55:50|732669.4|731669.4|732650.1|731650.1|732671.4|731671.4|732628.1|731628.1|27
1624276560000|2021-06-21 11:56:00|732648.8|731648.8|732611.6|731611.6|732648.8|731648.8|732601.8|731601.8|28
1624276570000|2021-06-21 11:56:10|732637.7|731637.7|732603|731603|732655.4|731655.4|732603|731603|24
1624276580000|2021-06-21 11:56:20|732598|731598|732585.7|731585.7|732613.2|731613.2|732585.7|731585.7|25
1624276590000|2021-06-21 11:56:30|732586|731586|732587.6|731587.6|732623.3|731623.3|732574.1|731574.1|24
1624276600000|2021-06-21 11:56:40|732585.1|731585.1|732608.9|731608.9|732608.9|731608.9|732568.8|731568.8|26
1624276610000|2021-06-21 11:56:50|732600.8|731600.8|732580.7|731580.7|732600.8|731600.8|732572.7|731572.7|24
1624276620000|2021-06-21 11:57:00|732585.5|731585.5|732605.2|731605.2|732639.5|731639.5|732585.5|731585.5|23
1624276630000|2021-06-21 11:57:10|732600.4|731600.4|732592.7|731592.7|733108|731619.2|732592.7|731108|25
1624276640000|2021-06-21 11:57:20|732572.9|731572.9|732571.5|731571.5|732586.3|731586.3|732552.6|731552.6|25
1624276650000|2021-06-21 11:57:30|732569|731569|732562.7|731562.7|732586.1|731586.1|732559|731559|24
1624276660000|2021-06-21 11:57:40|732561.7|731561.7|732596.1|731596.1|732613.4|731613.4|732560.2|731560.2|23
1624276670000|2021-06-21 11:57:50|732597.1|731597.1|732627.6|731627.6|732632.7|731632.7|732596.2|731596.2|29
1624276680000|2021-06-21 11:58:00|732625.1|731625.1|732637.6|731637.6|732676.2|731676.2|732614.9|731614.9|25
1624276690000|2021-06-21 11:58:10|732637|731637|732676.4|731676.4|733175.5|731710|732633.9|731175.5|21
1624276700000|2021-06-21 11:58:20|732678.1|731678.1|732652.7|731652.7|733142.9|731693.2|732652.7|731139.5|26
1624276710000|2021-06-21 11:58:30|732650.9|731650.9|732644.9|731644.9|732651.7|731651.7|732611.5|731611.5|25
1624276720000|2021-06-21 11:58:40|732640.2|731640.2|732679.3|731679.3|732684|731684|732639.1|731639.1|29
1624276730000|2021-06-21 11:58:50|732679.8|731679.8|732685.1|731685.1|732702.2|731702.2|732663|731663|24
1624276740000|2021-06-21 11:59:00|732685.5|731685.5|732666.2|731666.2|732704.4|731704.4|732659.6|731659.6|27
1624276750000|2021-06-21 11:59:10|732665.8|731665.8|732619.8|731619.8|733139|731669.5|732614.7|731139|26
1624276760000|2021-06-21 11:59:20|732620.6|731620.6|732639.4|731639.4|732655.3|731655.3|732613|731613|25
1624276770000|2021-06-21 11:59:30|732633.7|731633.7|732636|731636|732641.3|731641.3|732631|731631|18
1624276780000|2021-06-21 11:59:40|732636.9|731636.9|732655.2|731655.2|733134.7|731663.4|732617.1|731128.9|24
1624276790000|2021-06-21 11:59:50|732656.4|731656.4|732676.7|731676.7|732701|731701|732650.7|731650.7|27
1624276800000|2021-06-21 12:00:00|732667.2|731667.2|732758.8|731758.8|732767|731767|732656.5|731656.5|26
1624276810000|2021-06-21 12:00:10|732757.8|731757.8|732905.6|731905.6|732915.3|731915.3|732747.9|731747.9|24
1624276820000|2021-06-21 12:00:20|732902.9|731902.9|732890.5|731890.5|732902.9|731902.9|732871.3|731871.3|21
1624276830000|2021-06-21 12:00:30|732884.7|731884.7|732952.5|731952.5|732974.5|731974.5|732884.7|731884.7|26
1624276840000|2021-06-21 12:00:40|732968.4|731968.4|732935.8|731935.8|732972.5|731972.5|732923.4|731923.4|28
1624276850000|2021-06-21 12:00:50|732937.1|731937.1|732951|731951|732961.3|731961.3|732937.1|731937.1|24
1624276860000|2021-06-21 12:01:00|732956.8|731956.8|732867.3|731867.3|732956.8|731956.8|732860.8|731860.8|24
1624276870000|2021-06-21 12:01:10|732866|731866|732828.6|731828.6|732891.5|731891.5|732785.5|731785.5|28
1624276880000|2021-06-21 12:01:20|732829.6|731829.6|732849|731849|732849.4|731849.4|732810.2|731810.2|24
1624276890000|2021-06-21 12:01:30|733342.5|731342.5|732870.6|731870.6|733342.5|731939.1|732827.6|731342.5|28
1624276900000|2021-06-21 12:01:40|732874.1|731874.1|732865.1|731865.1|732896.4|731896.4|732862.2|731862.2|22
1624276910000|2021-06-21 12:01:50|732895.8|731895.8|732906.5|731906.5|732939.7|731939.7|732874.2|731874.2|26
1624276920000|2021-06-21 12:02:00|732906.2|731906.2|732958.4|731958.4|732963.3|731963.3|732901|731901|26
1624276930000|2021-06-21 12:02:10|732955.6|731955.6|732975.2|731975.2|732987.3|731987.3|732953.6|731953.6|23
1624276940000|2021-06-21 12:02:20|732975|731975|733120.8|732120.8|733120.8|732120.8|732969.4|731969.4|20
1624276950000|2021-06-21 12:02:30|733127.3|732127.3|733603.1|731603.1|733634.9|732138.4|733080.8|731576.8|26
1624276960000|2021-06-21 12:02:40|733600.8|731600.8|733091.3|732091.3|733619.6|732119.6|733091.3|731599.4|23
1624276970000|2021-06-21 12:02:50|733114.5|732114.5|733116.2|732116.2|733601.4|732134.7|733072.7|731595.4|26
1624276980000|2021-06-21 12:03:00|733113.7|732113.7|733249.9|732249.9|733618.2|732249.9|733113.7|731618.2|26
1624276990000|2021-06-21 12:03:10|733209.5|732209.5|733219.8|732219.8|733229.2|732229.2|733177.1|732177.1|26
1624277000000|2021-06-21 12:03:20|733217.2|732217.2|733202.1|732202.1|733226.8|732226.8|733186|732186|23
1624277010000|2021-06-21 12:03:30|733203.4|732203.4|733251.2|732251.2|733265.5|732265.5|733192.2|732192.2|21
1624277020000|2021-06-21 12:03:40|733247.8|732247.8|733247.7|732247.7|733254.9|732254.9|733238.5|732238.5|23
1624277030000|2021-06-21 12:03:50|733244.4|732244.4|733205.9|732205.9|733247|732247|733205.9|732205.9|23
1624277040000|2021-06-21 12:04:00|733207.2|732207.2|733087|732087|733636|732207.2|733087|731627.7|25
1624277050000|2021-06-21 12:04:10|733111|732111|733034|732034|733111|732111|733034|732034|24
1624277060000|2021-06-21 12:04:20|733007|732007|733137.7|732137.7|733140.2|732140.2|733007|732007|23
1624277070000|2021-06-21 12:04:30|733119.5|732119.5|733148.6|732148.6|733164.6|732164.6|733119.5|732119.5|23
1624277080000|2021-06-21 12:04:40|733147.9|732147.9|733109.9|732109.9|733172.8|732172.8|733104.5|732104.5|21
1624277090000|2021-06-21 12:04:50|733108.4|732108.4|733122.6|732122.6|733140.4|732140.4|733108.4|732108.4|23
1624277100000|2021-06-21 12:05:00|733118.5|732118.5|733119.7|732119.7|733137.1|732137.1|733115.1|732115.1|20
1624277110000|2021-06-21 12:05:10|733121.5|732121.5|733126.3|732126.3|733130.5|732130.5|733114.4|732114.4|22
1624277120000|2021-06-21 12:05:20|733123.6|732123.6|733155.9|732155.9|733158.7|732158.7|733112.7|732112.7|20
1624277130000|2021-06-21 12:05:30|733151.4|732151.4|733226.6|732226.6|733242.9|732242.9|733151.4|732151.4|22
1624277140000|2021-06-21 12:05:40|733229.6|732229.6|733237.6|732237.6|733247.9|732247.9|733229.6|732229.6|23
1624277150000|2021-06-21 12:05:50|733238.5|732238.5|733277.8|732277.8|733277.8|732277.8|733237.5|732237.5|21
1624277160000|2021-06-21 12:06:00|733273|732273|733264.1|732264.1|733277.8|732277.8|733263|732263|24
1624277170000|2021-06-21 12:06:10|733271.3|732271.3|733258|732258|733293.5|732293.5|733258|732258|23
1624277180000|2021-06-21 12:06:20|733258.8|732258.8|733266.5|732266.5|733266.5|732266.5|733225|732225|25
1624277190000|2021-06-21 12:06:30|733279.3|732279.3|733311.5|732311.5|733321.5|732321.5|733273.5|732273.5|25
1624277200000|2021-06-21 12:06:40|733308.8|732308.8|733307|732307|733312.4|732312.4|733282.6|732282.6|22
1624277210000|2021-06-21 12:06:50|733304.7|732304.7|733369.4|732369.4|733878.6|732392.4|733304.7|731865.5|20
1624277220000|2021-06-21 12:07:00|733398.7|732398.7|733317.2|732317.2|733888|732398.7|733291.9|731831.2|29
1624277230000|2021-06-21 12:07:10|733318.9|732318.9|733310.4|732310.4|733853.7|732354|733310.3|731843.8|21
1624277240000|2021-06-21 12:07:20|733831.4|731831.4|733320.3|732320.3|733831.4|732326.1|733313.2|731815.2|21
1624277250000|2021-06-21 12:07:30|733316.5|732316.5|733316|732316|733845.7|732341|733316|731823.3|22
1624277260000|2021-06-21 12:07:40|733316.7|732316.7|733287.5|732287.5|733816.9|732331.7|733287.5|731808.4|19
1624277270000|2021-06-21 12:07:50|733293.4|732293.4|733265.5|732265.5|733790.7|732293.4|733208|731788.3|21
1624277280000|2021-06-21 12:08:00|733296.1|732296.1|733268.5|732268.5|733296.1|732296.1|733212.7|732212.7|23
1624277290000|2021-06-21 12:08:10|733266.5|732266.5|733109.2|732109.2|733275.5|732275.5|733091.4|732091.4|26
1624277300000|2021-06-21 12:08:20|733107.4|732107.4|733079|732079|733124.8|732124.8|733073.5|732073.5|22
1624277310000|2021-06-21 12:08:30|733085.3|732085.3|733086.5|732086.5|733109.5|732109.5|733079.4|732079.4|23
1624277320000|2021-06-21 12:08:40|733090.4|732090.4|733096.2|732096.2|733114|732114|733083.7|732083.7|24
1624277330000|2021-06-21 12:08:50|733099.5|732099.5|733061|732061|733114.4|732114.4|733061|732061|23
1624277340000|2021-06-21 12:09:00|733080.1|732080.1|733051.1|732051.1|733080.1|732080.1|733051.1|732051.1|21
1624277350000|2021-06-21 12:09:10|733043.1|732043.1|733050.4|732050.4|733050.4|732050.4|732982.8|731982.8|26
1624277360000|2021-06-21 12:09:20|733071.8|732071.8|733049.9|732049.9|733089.6|732089.6|733033|732033|21
1624277370000|2021-06-21 12:09:30|733047.9|732047.9|732987|731987|733048.8|732048.8|732980.7|731980.7|25
1624277380000|2021-06-21 12:09:40|732995|731995|733010.9|732010.9|733508|732019.5|732989.2|731482|23
1624277390000|2021-06-21 12:09:50|733016.4|732016.4|733014.1|732014.1|733024.2|732024.2|733010.6|732010.6|18
1624277400000|2021-06-21 12:10:00|733005.4|732005.4|732998.2|731998.2|733005.4|732005.4|732984.5|731984.5|18
1624277410000|2021-06-21 12:10:10|732996.8|731996.8|732939.9|731939.9|733454.5|731996.8|732939.9|731437.2|23
1624277420000|2021-06-21 12:10:20|732952.6|731952.6|732963.5|731963.5|733475.5|731991.2|732947.2|731466.1|20
1624277430000|2021-06-21 12:10:30|732945.6|731945.6|732953.2|731953.2|732980.4|731980.4|732937.7|731937.7|27
1624277440000|2021-06-21 12:10:40|732954.4|731954.4|732945.2|731945.2|732954.7|731954.7|732925.5|731925.5|17
1624277450000|2021-06-21 12:10:50|732947.2|731947.2|732957.1|731957.1|732964.8|731964.8|732947.2|731947.2|18
1624277460000|2021-06-21 12:11:00|732955.7|731955.7|732965|731965|732974.7|731974.7|732952.7|731952.7|21
1624277470000|2021-06-21 12:11:10|732968.6|731968.6|733000.3|732000.3|733485.1|732001.3|732954.6|731474.5|19
1624277480000|2021-06-21 12:11:20|732998.4|731998.4|732977.8|731977.8|732998.4|731998.4|732952.8|731952.8|25
1624277490000|2021-06-21 12:11:30|732984.5|731984.5|733176|732176|733188.1|732188.1|732981.4|731981.4|23
1624277500000|2021-06-21 12:11:40|733180.1|732180.1|733164.4|732164.4|733180.3|732180.3|733164.4|732164.4|19
1624277510000|2021-06-21 12:11:50|733164.9|732164.9|733169.8|732169.8|733169.8|732169.8|733163.5|732163.5|21
1624277520000|2021-06-21 12:12:00|733170.2|732170.2|733187.3|732187.3|733694.5|732204.1|733169.9|731689|23
1624277530000|2021-06-21 12:12:10|733187|732187|733180.4|732180.4|733187|732187|733177.2|732177.2|18
1624277540000|2021-06-21 12:12:20|733187.6|732187.6|733184.7|732184.7|733187.6|732187.6|733180.6|732180.6|17
1624277550000|2021-06-21 12:12:30|733181.7|732181.7|733179.9|732179.9|733183.6|732183.6|733176.4|732176.4|20
1624277560000|2021-06-21 12:12:40|733181|732181|733192|732192|733192|732192|733170.3|732170.3|24
1624277570000|2021-06-21 12:12:50|733192.2|732192.2|733336.9|732336.9|733842.9|732340.7|733192.2|731805.7|29
1624277580000|2021-06-21 12:13:00|733322.8|732322.8|733296|732296|733815.6|732322.8|733290.5|731804.4|27
1624277590000|2021-06-21 12:13:10|733301|732301|733283.4|732283.4|733772.9|732302.2|733265.9|731770.3|24
1624277600000|2021-06-21 12:13:20|733281.5|732281.5|733308.9|732308.9|733802.3|732310.7|733275.9|731784|26
1624277610000|2021-06-21 12:13:30|733308|732308|733346.6|732346.6|733350.6|732350.6|733296.3|732296.3|19
1624277620000|2021-06-21 12:13:40|733336.5|732336.5|733325.8|732325.8|733831.9|732357.4|733314.3|731829.6|27
1624277630000|2021-06-21 12:13:50|733325.6|732325.6|733304.4|732304.4|733326.5|732326.5|733298.5|732298.5|23
1624277640000|2021-06-21 12:14:00|733294.9|732294.9|733821|731821|733821|732315.8|733271.7|731790.3|26
1624277650000|2021-06-21 12:14:10|733818.6|731818.6|733325.4|732325.4|733823.5|732327.6|733316|731818.6|19
1624277660000|2021-06-21 12:14:20|733327|732327|733323.6|732323.6|733331.5|732331.5|733315.9|732315.9|17
1624277670000|2021-06-21 12:14:30|733318.7|732318.7|733299|732299|733318.7|732318.7|733297.9|732297.9|22
1624277680000|2021-06-21 12:14:40|733283|732283|733253.6|732253.6|733283|732283|733249.5|732249.5|24
1624277690000|2021-06-21 12:14:50|733257.4|732257.4|733259.2|732259.2|733269.3|732269.3|733247.7|732247.7|21
1624277700000|2021-06-21 12:15:00|733259.7|732259.7|733263.3|732263.3|733264.2|732264.2|733243.1|732243.1|22
1624277710000|2021-06-21 12:15:10|733257|732257|733243.5|732243.5|733260.8|732260.8|733233.5|732233.5|20
1624277720000|2021-06-21 12:15:20|733242.2|732242.2|733308|732308|733308|732308|733231|732231|24
1624277730000|2021-06-21 12:15:30|733305.4|732305.4|733282.4|732282.4|733313.8|732313.8|733282.4|732282.4|20
1624277740000|2021-06-21 12:15:40|733292.9|732292.9|733850.4|731850.4|733850.4|732361.4|733261.4|731850.4|23
1624277750000|2021-06-21 12:15:50|733342|732342|733333.5|732333.5|733866.9|732370.7|733333.5|731858.4|24
1624277760000|2021-06-21 12:16:00|733344.4|732344.4|733321|732321|733359|732359|733271.9|732271.9|27
1624277770000|2021-06-21 12:16:10|733326|732326|733308.4|732308.4|733816.3|732327.9|733306.6|731813.6|25
1624277780000|2021-06-21 12:16:20|733301.7|732301.7|733305.5|732305.5|733801.1|732330.3|733285.7|731801.1|25
1624277790000|2021-06-21 12:16:30|733303|732303|733316.3|732316.3|733316.3|732316.3|733280.5|732280.5|18
1624277800000|2021-06-21 12:16:40|733319.4|732319.4|733316.2|732316.2|733847.7|732334.3|733313.5|731814.3|22
1624277810000|2021-06-21 12:16:50|733315.8|732315.8|733309.8|732309.8|733328.9|732328.9|733294.1|732294.1|23
1624277820000|2021-06-21 12:17:00|733318.3|732318.3|733291.2|732291.2|733330.7|732330.7|733289.1|732289.1|26
1624277830000|2021-06-21 12:17:10|733290.3|732290.3|733317.6|732317.6|733352.4|732352.4|733290.3|732290.3|22
1624277840000|2021-06-21 12:17:20|733317.9|732317.9|733315.4|732315.4|733337.2|732337.2|733297.3|732297.3|23
1624277850000|2021-06-21 12:17:30|733315.5|732315.5|733307.6|732307.6|733315.5|732315.5|733275.4|732275.4|25
1624277860000|2021-06-21 12:17:40|733304.7|732304.7|733299.3|732299.3|733314.1|732314.1|733288.3|732288.3|22
1624277870000|2021-06-21 12:17:50|733286.8|732286.8|733279|732279|733290.2|732290.2|733278|732278|16
1624277880000|2021-06-21 12:18:00|733281.7|732281.7|733235.4|732235.4|733294.2|732294.2|733235.4|732235.4|20
1624277890000|2021-06-21 12:18:10|733227.3|732227.3|733154.2|732154.2|733697.7|732240.1|733142.6|731697.7|27
1624277900000|2021-06-21 12:18:20|733141|732141|733196|732196|733204.9|732204.9|733141|732141|24
1624277910000|2021-06-21 12:18:30|733195.8|732195.8|733146.2|732146.2|733198.4|732198.4|733145.7|732145.7|23
1624277920000|2021-06-21 12:18:40|733148.9|732148.9|733133.3|732133.3|733152.6|732152.6|733132.3|732132.3|23
1624277930000|2021-06-21 12:18:50|733147.9|732147.9|733159.4|732159.4|733160.4|732160.4|733126.4|732126.4|19
1624277940000|2021-06-21 12:19:00|733136|732136|733112.5|732112.5|733645.5|732138.3|733094.1|731613.7|26
1624277950000|2021-06-21 12:19:10|733111.7|732111.7|733042|732042|733111.7|732111.7|733039.1|732039.1|24
1624277960000|2021-06-21 12:19:20|733038.1|732038.1|733041.4|732041.4|733063.7|732063.7|733038.1|732038.1|22
1624277970000|2021-06-21 12:19:30|733040.5|732040.5|733058.6|732058.6|733073.4|732073.4|733040.5|732040.5|18
1624277980000|2021-06-21 12:19:40|733061.2|732061.2|733069.5|732069.5|733069.5|732069.5|733040.9|732040.9|18
1624277990000|2021-06-21 12:19:50|733073.3|732073.3|733071.8|732071.8|733090.3|732090.3|733064.7|732064.7|21
1624278000000|2021-06-21 12:20:00|733068.3|732068.3|733022.6|732022.6|733538.4|732068.3|733011.1|731533.7|25
1624278010000|2021-06-21 12:20:10|733022.7|732022.7|732902.6|731902.6|733388.9|732022.7|732836.9|731388.9|25
1624278020000|2021-06-21 12:20:20|732902.7|731902.7|732918|731918|732929|731929|732896.9|731896.9|20
1624278030000|2021-06-21 12:20:30|732924.5|731924.5|732917.7|731917.7|732924.5|731924.5|732909.5|731909.5|22
1624278040000|2021-06-21 12:20:40|732915.8|731915.8|732831.4|731831.4|732953.8|731953.8|732831.4|731831.4|24
1624278050000|2021-06-21 12:20:50|732835.5|731835.5|732853|731853|733383.5|731895.5|732835.5|731383.5|25
1624278060000|2021-06-21 12:21:00|732860|731860|732837.1|731837.1|733378.7|731906.6|732828.7|731378.7|24
1624278070000|2021-06-21 12:21:10|732835.1|731835.1|733373|731373|733373|731908.6|732834|731373|22
1624278080000|2021-06-21 12:21:20|733376|731376|732894.2|731894.2|733376|731894.2|732854.5|731376|20
1624278090000|2021-06-21 12:21:30|732920.9|731920.9|732988.4|731988.4|733532|732030.1|732920.9|731531.5|26
1624278100000|2021-06-21 12:21:40|732985.7|731985.7|733169|732169|733685.5|732194.7|732985.7|731496.6|29
1624278110000|2021-06-21 12:21:50|733158.6|732158.6|733177.7|732177.7|733676.3|732177.7|733142.9|731660.2|26
1624278120000|2021-06-21 12:22:00|733173.2|732173.2|733189.6|732189.6|733689.7|732189.6|733154.6|731672.3|25
1624278130000|2021-06-21 12:22:10|733173.4|732173.4|733278.7|732278.7|733698.7|732279.6|733169.8|731686.3|27
1624278140000|2021-06-21 12:22:20|733266.7|732266.7|733274|732274|733777|732284.1|733263.7|731775.1|24
1624278150000|2021-06-21 12:22:30|733266|732266|733278|732278|733779.5|732286|733242.2|731765.9|28
1624278160000|2021-06-21 12:22:40|733778.1|731778.1|733722.1|731722.1|733778.1|732283.4|733212.1|731716.7|23
1624278170000|2021-06-21 12:22:50|733214.7|732214.7|733229.4|732229.4|733731.8|732250.8|733211.4|731729.7|22
1624278180000|2021-06-21 12:23:00|733226.4|732226.4|733126.2|732126.2|733623.2|732226.4|733113.1|731623.2|23
1624278190000|2021-06-21 12:23:10|733123.5|732123.5|733093.5|732093.5|733178.6|732178.6|733083|732083|25
1624278200000|2021-06-21 12:23:20|733106|732106|733244|732244|733244.5|732244.5|733106|732106|26
1624278210000|2021-06-21 12:23:30|733243.2|732243.2|733230.9|732230.9|733247.8|732247.8|733154.1|732154.1|28
1624278220000|2021-06-21 12:23:40|733231.5|732231.5|733101.2|732101.2|733696.5|732231.5|733101.2|731688.3|26
1624278230000|2021-06-21 12:23:50|733601.2|731601.2|733136.2|732136.2|733653.2|732169.6|733129.4|731601.2|26
1624278240000|2021-06-21 12:24:00|733137.4|732137.4|733072|732072|733557|732138.3|733034.6|731557|26
1624278250000|2021-06-21 12:24:10|733074.8|732074.8|733109.5|732109.5|733109.5|732109.5|733039.9|732039.9|24
1624278260000|2021-06-21 12:24:20|733108|732108|733121.8|732121.8|733607|732121.8|733082.7|731607|27
1624278270000|2021-06-21 12:24:30|733129.7|732129.7|733175.1|732175.1|733690|732193.2|733129.7|731690|25
1624278280000|2021-06-21 12:24:40|733160.1|732160.1|733208.4|732208.4|733219.3|732219.3|733160.1|732160.1|26
1624278290000|2021-06-21 12:24:50|733200.4|732200.4|733268.1|732268.1|733269|732269|733196.8|732196.8|27
1624278300000|2021-06-21 12:25:00|733293.4|732293.4|733278.7|732278.7|733777.5|732293.4|733265.2|731777.5|28
1624278310000|2021-06-21 12:25:10|733278.2|732278.2|733252.4|732252.4|733278.2|732278.2|733246.4|732246.4|28
1624278320000|2021-06-21 12:25:20|733253|732253|733315.7|732315.7|733315.7|732315.7|733245.5|732245.5|25
1624278330000|2021-06-21 12:25:30|733347.1|732347.1|733403.3|732403.3|733419.6|732419.6|733324.4|732324.4|27
1624278340000|2021-06-21 12:25:40|733412.5|732412.5|733417.9|732417.9|733419.9|732419.9|733402.9|732402.9|27
1624278350000|2021-06-21 12:25:50|733419.3|732419.3|733421.2|732421.2|733439.4|732439.4|733418.1|732418.1|26
1624278360000|2021-06-21 12:26:00|733440.9|732440.9|733432.2|732432.2|733449.9|732449.9|733423.7|732423.7|25
1624278370000|2021-06-21 12:26:10|733430.7|732430.7|733416.5|732416.5|733430.7|732430.7|733413.5|732413.5|27
1624278380000|2021-06-21 12:26:20|733413.9|732413.9|733420.3|732420.3|733421.1|732421.1|733413.9|732413.9|23
1624278390000|2021-06-21 12:26:30|733416.8|732416.8|733412.4|732412.4|733416.8|732416.8|733402.3|732402.3|24
1624278400000|2021-06-21 12:26:40|733416.6|732416.6|733403.2|732403.2|733416.6|732416.6|733396.5|732396.5|17
1624278410000|2021-06-21 12:26:50|733403.5|732403.5|733400.3|732400.3|733418.5|732418.5|733400.3|732400.3|17
1624278420000|2021-06-21 12:27:00|733401.2|732401.2|733401.3|732401.3|733410|732410|733396.9|732396.9|23
1624278430000|2021-06-21 12:27:10|733400.2|732400.2|733390.9|732390.9|733409|732409|733385.3|732385.3|25
1624278440000|2021-06-21 12:27:20|733387.5|732387.5|733383.9|732383.9|733389.1|732389.1|733383.6|732383.6|15
1624278450000|2021-06-21 12:27:30|733383.3|732383.3|733333.1|732333.1|733835.7|732383.3|733333.1|731835|27
1624278460000|2021-06-21 12:27:40|733330.7|732330.7|733334.2|732334.2|733827.5|732334.2|733323.1|731827.2|23
1624278470000|2021-06-21 12:27:50|733349.9|732349.9|733833.9|731833.9|733845|732356.3|733331.8|731823|24
1624278480000|2021-06-21 12:28:00|733336.5|732336.5|733390.6|732390.6|733887.8|732391.4|733330.4|731887.8|24
1624278490000|2021-06-21 12:28:10|733390|732390|733390.4|732390.4|733391.9|732391.9|733388.5|732388.5|22
1624278500000|2021-06-21 12:28:20|733389.8|732389.8|733394.6|732394.6|733400.4|732400.4|733387.9|732387.9|20
1624278510000|2021-06-21 12:28:30|733395.6|732395.6|733457.8|732457.8|733462.9|732462.9|733385.5|732385.5|21
1624278520000|2021-06-21 12:28:40|733462.2|732462.2|733450.1|732450.1|733466.3|732466.3|733449|732449|25
1624278530000|2021-06-21 12:28:50|733449.7|732449.7|733449|732449|733451.3|732451.3|733448.1|732448.1|15
1624278540000|2021-06-21 12:29:00|733448.6|732448.6|733407.3|732407.3|733449.1|732449.1|733406.8|732406.8|18
1624278550000|2021-06-21 12:29:10|733408.5|732408.5|733410.3|732410.3|733414.2|732414.2|733401.7|732401.7|25
1624278560000|2021-06-21 12:29:20|733407.8|732407.8|733402.2|732402.2|733419.8|732419.8|733401.5|732401.5|18
1624278570000|2021-06-21 12:29:30|733404.3|732404.3|733413.5|732413.5|733915|732420.4|733404.3|731915|26
1624278580000|2021-06-21 12:29:40|733402.5|732402.5|733404.2|732404.2|733415.8|732415.8|733402.2|732402.2|17
1624278590000|2021-06-21 12:29:50|733402.1|732402.1|733418.9|732418.9|733964|732442|733402.1|731923.9|21
1624278600000|2021-06-21 12:30:00|733419.9|732419.9|733413.8|732413.8|733949.5|732424.7|733403.9|731905.8|22
1624278610000|2021-06-21 12:30:10|733421.5|732421.5|733909.5|731909.5|733909.5|732421.5|733404.3|731909.5|19
1624278620000|2021-06-21 12:30:20|733417.9|732417.9|733402.4|732402.4|733417.9|732417.9|733388.5|732388.5|19
1624278630000|2021-06-21 12:30:30|733389.6|732389.6|733403.8|732403.8|733405.8|732405.8|733385.9|732385.9|11
1624278640000|2021-06-21 12:30:40|733404.9|732404.9|733404.9|732404.9|733410.9|732410.9|733399.3|732399.3|17
1624278650000|2021-06-21 12:30:50|733400.1|732400.1|733407.4|732407.4|733407.4|732407.4|733396.3|732396.3|13
1624278660000|2021-06-21 12:31:00|733400.3|732400.3|733368|732368|733409.4|732409.4|733364.8|732364.8|21
1624278670000|2021-06-21 12:31:10|733389.7|732389.7|733394.3|732394.3|733400.5|732400.5|733389.7|732389.7|18
1624278680000|2021-06-21 12:31:20|733393.5|732393.5|733357.2|732357.2|733397|732397|733352.9|732352.9|24
1624278690000|2021-06-21 12:31:30|733361.7|732361.7|733380.9|732380.9|733384.1|732384.1|733359.7|732359.7|25
1624278700000|2021-06-21 12:31:40|733381.7|732381.7|733325|732325|733855.3|732386.3|733325|731840.5|24
1624278710000|2021-06-21 12:31:50|733324.4|732324.4|733388.5|732388.5|733853.7|732388.5|733324.4|731814.1|27
1624278720000|2021-06-21 12:32:00|733388.1|732388.1|733388.3|732388.3|733395.5|732395.5|733383.6|732383.6|24
1624278730000|2021-06-21 12:32:10|733388.1|732388.1|733298.2|732298.2|733830|732389.7|733298.2|731830|24
1624278740000|2021-06-21 12:32:20|733289.1|732289.1|733325.8|732325.8|733825.5|732336.4|733252.5|731825.5|27
1624278750000|2021-06-21 12:32:30|733326|732326|733299.3|732299.3|733875.5|732399.1|733294.3|731843.1|28
1624278760000|2021-06-21 12:32:40|733300.1|732300.1|733325.2|732325.2|733339.3|732339.3|733296|732296|27
1624278770000|2021-06-21 12:32:50|733322.3|732322.3|733256.5|732256.5|733811.8|732335.7|733256.5|731795.3|27
1624278780000|2021-06-21 12:33:00|733258|732258|733257.3|732257.3|733291.4|732291.4|733256.4|732256.4|25
1624278790000|2021-06-21 12:33:10|733243.6|732243.6|733269.1|732269.1|733269.1|732269.1|733243.1|732243.1|22
1624278800000|2021-06-21 12:33:20|733262.5|732262.5|733313.1|732313.1|733803|732320.8|733262.5|731784.6|22
1624278810000|2021-06-21 12:33:30|733311|732311|733329.5|732329.5|733336|732336|733272|732272|20
1624278820000|2021-06-21 12:33:40|733327.6|732327.6|733776.9|731776.9|733780|732328.2|733252.8|731776.8|23
1624278830000|2021-06-21 12:33:50|733777.1|731777.1|733334.9|732334.9|733830|732374.4|733296.4|731776.8|27
1624278840000|2021-06-21 12:34:00|733827.6|731827.6|733213.9|732213.9|733827.6|732301.9|733211.4|731749.5|25
1624278850000|2021-06-21 12:34:10|733195.7|732195.7|733717.4|731717.4|733717.4|732195.7|733175.7|731688|25
1624278860000|2021-06-21 12:34:20|733724.9|731724.9|733737.1|731737.1|733737.1|731737.1|733705.7|731705.7|20
1624278870000|2021-06-21 12:34:30|733186.3|732186.3|733166.8|732166.8|733701.6|732200.3|733152.8|731677.6|24
1624278880000|2021-06-21 12:34:40|733161|732161|733611.3|731611.3|733631.6|732167.4|733082.3|731586.4|26
1624278890000|2021-06-21 12:34:50|733611.4|731611.4|733148.2|732148.2|733611.4|732158.4|733095|731610.2|26
1624278900000|2021-06-21 12:35:00|733151.1|732151.1|733150.3|732150.3|733153.7|732153.7|733136.1|732136.1|25
1624278910000|2021-06-21 12:35:10|733149.9|732149.9|733077.9|732077.9|733611.8|732150.1|733070.1|731582.4|24
1624278920000|2021-06-21 12:35:20|733077.1|732077.1|732995.4|731995.4|733077.1|732077.1|732995.4|731995.4|23
1624278930000|2021-06-21 12:35:30|732994.2|731994.2|733084.4|732084.4|733084.4|732084.4|732984.4|731984.4|28
1624278940000|2021-06-21 12:35:40|733086.4|732086.4|733606.3|731606.3|733607.8|732091.5|733066.8|731598.5|23
1624278950000|2021-06-21 12:35:50|733607.2|731607.2|733035.9|732035.9|733607.2|732143.7|733030.6|731607.2|26
1624278960000|2021-06-21 12:36:00|733046.6|732046.6|733015.8|732015.8|733523.3|732046.6|733013.2|731508.6|22
1624278970000|2021-06-21 12:36:10|733015.9|732015.9|732976.2|731976.2|733016.6|732016.6|732976.2|731976.2|24
1624278980000|2021-06-21 12:36:20|732978|731978|733346.4|731346.4|733355.6|731978|732839.6|731346.4|26
1624278990000|2021-06-21 12:36:30|733344.9|731344.9|732789.4|731789.4|733344.9|731872.7|732788.5|731294.6|28
1624279000000|2021-06-21 12:36:40|732789.9|731789.9|732840.2|731840.2|732847.7|731847.7|732785.8|731785.8|23
1624279010000|2021-06-21 12:36:50|732839.4|731839.4|732880.5|731880.5|732893.7|731893.7|732839.4|731839.4|23
1624279020000|2021-06-21 12:37:00|732884.6|731884.6|732932.4|731932.4|732949|731949|732881.7|731881.7|25
1624279030000|2021-06-21 12:37:10|732923.5|731923.5|732891|731891|732946|731946|732880.1|731880.1|28
1624279040000|2021-06-21 12:37:20|732895.9|731895.9|732880.6|731880.6|732905.2|731905.2|732868.2|731868.2|23
1624279050000|2021-06-21 12:37:30|732871.4|731871.4|732883.8|731883.8|732884.2|731884.2|732858.3|731858.3|25
1624279060000|2021-06-21 12:37:40|732874.9|731874.9|732855.1|731855.1|732874.9|731874.9|732855.1|731855.1|18
1624279070000|2021-06-21 12:37:50|732854.9|731854.9|732787.7|731787.7|732855.5|731855.5|732786.2|731786.2|26
1624279080000|2021-06-21 12:38:00|732788.1|731788.1|732788.9|731788.9|732800.8|731800.8|732782.9|731782.9|27
1624279090000|2021-06-21 12:38:10|732788.5|731788.5|732781.3|731781.3|732800.7|731800.7|732773.7|731773.7|25
1624279100000|2021-06-21 12:38:20|732780|731780|732773.1|731773.1|732791|731791|732756.2|731756.2|22
1624279110000|2021-06-21 12:38:30|732768.2|731768.2|733068.5|732068.5|733551.4|732068.5|732760.3|731549.4|27
1624279120000|2021-06-21 12:38:40|733558.6|731558.6|733079.5|732079.5|733564.7|732084|733060.5|731558.6|23
1624279130000|2021-06-21 12:38:50|733129.2|732129.2|733179|732179|733672.2|732195.8|733127.6|731629.4|27
1624279140000|2021-06-21 12:39:00|733179.1|732179.1|733127.4|732127.4|733678.9|732179.5|733127.2|731648.1|25
1624279150000|2021-06-21 12:39:10|733127.9|732127.9|733084.9|732084.9|733659.5|732147.2|733080.5|731573.3|24
1624279160000|2021-06-21 12:39:20|733063.1|732063.1|733343|731343|733457.1|732063.1|732856.3|731322.1|27
1624279170000|2021-06-21 12:39:30|733350.5|731350.5|733012.1|731012.1|733361.1|731852.9|732529.2|730991.9|28
1624279180000|2021-06-21 12:39:40|733004.3|731004.3|733063.4|731063.4|733064.2|731064.2|733004.3|731004.3|27
1624279190000|2021-06-21 12:39:50|733068.6|731068.6|732634.9|731634.9|733071.3|731651.5|732555.8|731056.4|27
1624279200000|2021-06-21 12:40:00|732631.6|731631.6|732730.3|731730.3|733156.6|731730.3|732596.7|731144.5|28
1624279210000|2021-06-21 12:40:10|732711.3|731711.3|732591.5|731591.5|733195.9|731711.3|732590.5|731152.5|26
1624279220000|2021-06-21 12:40:20|732625.2|731625.2|733101|731101|733102|731643.8|732589|731099.5|26
1624279230000|2021-06-21 12:40:30|733100.6|731100.6|732571|731571|733104|731602.9|732548.1|731088.4|25
1624279240000|2021-06-21 12:40:40|732571.5|731571.5|732657.8|731657.8|732657.8|731657.8|732569.2|731569.2|27
1624279250000|2021-06-21 12:40:50|732645|731645|732624.2|731624.2|732646.9|731646.9|732616|731616|22
1624279260000|2021-06-21 12:41:00|733122.3|731122.3|732593.7|731593.7|733124.8|731605.2|732592.2|731122.3|21
1624279270000|2021-06-21 12:41:10|732594.9|731594.9|732557.6|731557.6|732594.9|731594.9|732538.3|731538.3|27
1624279280000|2021-06-21 12:41:20|732557.7|731557.7|732640.8|731640.8|732640.8|731640.8|732539.7|731539.7|22
1624279290000|2021-06-21 12:41:30|732644.5|731644.5|732660.7|731660.7|732664.3|731664.3|732644.5|731644.5|22
1624279300000|2021-06-21 12:41:40|732664.3|731664.3|732675.2|731675.2|732694|731694|732660.5|731660.5|19
1624279310000|2021-06-21 12:41:50|732675|731675|733216|731216|733246.4|731745|732616.2|731209.1|23
1624279320000|2021-06-21 12:42:00|732709.9|731709.9|732783.1|731783.1|733236.5|731804.1|732694.5|731236.5|26
1624279330000|2021-06-21 12:42:10|732783.7|731783.7|732849.8|731849.8|732862.4|731862.4|732783.7|731783.7|25
1624279340000|2021-06-21 12:42:20|732846|731846|732845.8|731845.8|732855|731855|732799|731799|26
1624279350000|2021-06-21 12:42:30|732832.7|731832.7|733382.3|731382.3|733401.4|731904|732821.5|731355.5|26
1624279360000|2021-06-21 12:42:40|732880.6|731880.6|732879|731879|732881.2|731881.2|732874.8|731874.8|17
1624279370000|2021-06-21 12:42:50|732879.1|731879.1|732878.5|731878.5|732882.6|731882.6|732857.6|731857.6|16
1624279380000|2021-06-21 12:43:00|732869.9|731869.9|732874.7|731874.7|733390.9|731879.4|732858.4|731372.9|23
1624279390000|2021-06-21 12:43:10|732874.9|731874.9|733391.3|731391.3|733397|731891|732861.8|731389|23
1624279400000|2021-06-21 12:43:20|733392.2|731392.2|732995.9|731995.9|733507.1|732009.1|732908.6|731392.2|26
1624279410000|2021-06-21 12:43:30|732997.2|731997.2|733503.9|731503.9|733503.9|732003|732979.6|731481.1|28
1624279420000|2021-06-21 12:43:40|733495.2|731495.2|733520.5|731520.5|733529.8|732011.7|733011.7|731491.2|22
1624279430000|2021-06-21 12:43:50|733526|731526|732994.6|731994.6|733531.5|731994.6|732976.2|731469.1|28
1624279440000|2021-06-21 12:44:00|732990.6|731990.6|733515.8|731515.8|733517.5|732003.4|732990.6|731497.6|23
1624279450000|2021-06-21 12:44:10|733509.3|731509.3|733020.6|732020.6|733552.1|732060.4|733017.9|731494.2|26
1624279460000|2021-06-21 12:44:20|733027.4|732027.4|733160.5|732160.5|733679.5|732160.5|733020.4|731510.9|27
1624279470000|2021-06-21 12:44:30|733654.1|731654.1|733688.1|731688.1|733706.7|732196.4|733159.5|731654.1|28
1624279480000|2021-06-21 12:44:40|733722.3|731722.3|733677.3|731677.3|733722.3|732202.6|733166|731677.1|24
1624279490000|2021-06-21 12:44:50|733168.2|732168.2|733628.7|731628.7|733672.9|732179.9|733126.8|731628.7|29
1624279500000|2021-06-21 12:45:00|733630.8|731630.8|733161.6|732161.6|733675.6|732171|733152|731626.8|27
1624279510000|2021-06-21 12:45:10|733155.5|732155.5|733132.7|732132.7|733644.1|732169.3|733108.3|731618.1|27
1624279520000|2021-06-21 12:45:20|733112.7|732112.7|733086.6|732086.6|733637|732133.2|733086.6|731590.7|26
1624279530000|2021-06-21 12:45:30|733088.7|732088.7|733614.2|731614.2|733636|732127.7|733085.9|731589.1|27
1624279540000|2021-06-21 12:45:40|733129.9|732129.9|733102.1|732102.1|733647.3|732134.6|733101.9|731601.7|24
1624279550000|2021-06-21 12:45:50|733100.7|732100.7|733030.9|732030.9|733548.9|732105.4|733024.3|731513|25
1624279560000|2021-06-21 12:46:00|733030.4|732030.4|732993|731993|733037.4|732037.4|732981.2|731981.2|25
1624279570000|2021-06-21 12:46:10|732991.2|731991.2|732914|731914|733458.9|731996.7|732914|731435.1|23
1624279580000|2021-06-21 12:46:20|732917.8|731917.8|733350.4|731350.4|733387.2|731927.4|732871.7|731350.4|28
1624279590000|2021-06-21 12:46:30|733349.4|731349.4|732845.7|731845.7|733349.4|731854.6|732833.8|731336.4|24
1624279600000|2021-06-21 12:46:40|732847.3|731847.3|733389.7|731389.7|733442.4|731929.9|732847.3|731389.7|27
1624279610000|2021-06-21 12:46:50|732881.1|731881.1|733517.9|731517.9|733517.9|731967.2|732881.1|731385.3|27
1624279620000|2021-06-21 12:47:00|733522.4|731522.4|733511.1|731511.1|733541.8|731541.8|733473|731473|27
1624279630000|2021-06-21 12:47:10|733513.1|731513.1|733469.6|731469.6|733513.1|731513.1|733463.8|731463.8|25
1624279640000|2021-06-21 12:47:20|733465.9|731465.9|733592.9|731592.9|733592.9|732090.6|732960.3|731464.3|28
1624279650000|2021-06-21 12:47:30|733555.5|731555.5|733144.5|732144.5|733648.3|732147.9|733141.8|731545.5|26
1624279660000|2021-06-21 12:47:40|733648|731648|733735.5|731735.5|733735.5|732200.6|733193.1|731647.7|27
1624279670000|2021-06-21 12:47:50|733215.3|732215.3|733182|732182|733706.8|732220.5|733182|731680.6|26
1624279680000|2021-06-21 12:48:00|733184.5|732184.5|733227.3|732227.3|733727.6|732227.3|733178.9|731708.8|27
1624279690000|2021-06-21 12:48:10|733225.4|732225.4|733326.7|732326.7|733829.5|732337.2|733225.4|731798.9|29
1624279700000|2021-06-21 12:48:20|733327.8|732327.8|733289.3|732289.3|733833.4|732345|733289.3|731826.5|26
1624279710000|2021-06-21 12:48:30|733257.3|732257.3|733324.6|732324.6|733828.7|732327.9|733254|731751.8|26
1624279720000|2021-06-21 12:48:40|733322.3|732322.3|733267.3|732267.3|733780.5|732322.3|733261.5|731780.5|26
1624279730000|2021-06-21 12:48:50|733271.6|732271.6|733306|732306|733800.9|732328.2|733271.6|731792.6|25
1624279740000|2021-06-21 12:49:00|733300|732300|733260.2|732260.2|733767.4|732303.2|733260.2|731761|28
1624279750000|2021-06-21 12:49:10|733264.9|732264.9|733774.1|731774.1|733775.8|732278.5|733259.6|731743.3|24
1624279760000|2021-06-21 12:49:20|733778.2|731778.2|733700|731700|733778.2|732293.1|733204.5|731700|27
1624279770000|2021-06-21 12:49:30|733722.7|731722.7|733192.2|732192.2|733731.5|732209.5|733159.9|731676|28
1624279780000|2021-06-21 12:49:40|733198.5|732198.5|733163.2|732163.2|733198.5|732198.5|733160.2|732160.2|18
1624279790000|2021-06-21 12:49:50|733161.4|732161.4|733635.1|731635.1|733665.5|732162.1|733113.6|731617.7|28
1624279800000|2021-06-21 12:50:00|733124.3|732124.3|733093.4|732093.4|733625.2|732124.3|733093.4|731623|28
1624279810000|2021-06-21 12:50:10|733104.3|732104.3|733093.2|732093.2|733622.8|732122.1|733088.5|731618.7|25
1624279820000|2021-06-21 12:50:20|733093|732093|733113.3|732113.3|733594.7|732129.8|733093|731594.7|22
1624279830000|2021-06-21 12:50:30|733111.9|732111.9|733102.4|732102.4|733120.7|732120.7|733071.1|732071.1|22
1624279840000|2021-06-21 12:50:40|733102.6|732102.6|733074.6|732074.6|733103.5|732103.5|733049.6|732049.6|22
1624279850000|2021-06-21 12:50:50|733070|732070|733058|732058|733082.2|732082.2|733058|732058|25
1624279860000|2021-06-21 12:51:00|733060.7|732060.7|732913.5|731913.5|733536.9|732063.5|732913.5|731491.1|25
1624279870000|2021-06-21 12:51:10|732944.5|731944.5|732902.7|731902.7|733420.1|731964.5|732890.6|731402.6|29
1624279880000|2021-06-21 12:51:20|733428.7|731428.7|732989|731989|733468.3|731999.1|732956.7|731415.5|25
1624279890000|2021-06-21 12:51:30|733002|732002|732998.5|731998.5|733514.1|732008.9|732989.1|731514.1|19
1624279900000|2021-06-21 12:51:40|733003.5|732003.5|732989.3|731989.3|733003.5|732003.5|732976|731976|21
1624279910000|2021-06-21 12:51:50|732979.7|731979.7|732921.3|731921.3|733449.1|731979.7|732870|731408.3|28
1624279920000|2021-06-21 12:52:00|732913.5|731913.5|732993.3|731993.3|733503.5|732008.5|732913.5|731439.9|24
1624279930000|2021-06-21 12:52:10|733000.9|732000.9|732954.9|731954.9|733614.9|732100.8|732954.9|731494.8|26
1624279940000|2021-06-21 12:52:20|733452.8|731452.8|732882|731882|733454.5|731959|732879.2|731380.5|26
1624279950000|2021-06-21 12:52:30|732883.2|731883.2|732876.4|731876.4|733387.9|731886.1|732848.6|731336.8|25
1624279960000|2021-06-21 12:52:40|732878.2|731878.2|732874.1|731874.1|733370|731889|732843|731339.3|26
1624279970000|2021-06-21 12:52:50|732865.5|731865.5|732867.3|731867.3|733371|731883.7|732832.8|731364.2|23
1624279980000|2021-06-21 12:53:00|732873.3|731873.3|733398.9|731398.9|733398.9|731911.7|732871|731379.5|23
1624279990000|2021-06-21 12:53:10|732909.9|731909.9|732881.4|731881.4|733410.4|731909.9|732879.3|731379.6|25
1624280000000|2021-06-21 12:53:20|732881.3|731881.3|732873.5|731873.5|732885|731885|732838.1|731838.1|23
1624280010000|2021-06-21 12:53:30|732859.2|731859.2|732912.8|731912.8|732926.3|731926.3|732859|731859|24
1624280020000|2021-06-21 12:53:40|732912.6|731912.6|732889.6|731889.6|732922.8|731922.8|732888|731888|22
1624280030000|2021-06-21 12:53:50|732886.5|731886.5|732888.8|731888.8|732888.8|731888.8|732868.7|731868.7|20
1624280040000|2021-06-21 12:54:00|732888.5|731888.5|732900.1|731900.1|732901.2|731901.2|732878.3|731878.3|19
1624280050000|2021-06-21 12:54:10|732900.4|731900.4|733380.2|731380.2|733423.5|731916.7|732887.9|731380.2|20
1624280060000|2021-06-21 12:54:20|733381.8|731381.8|732848.9|731848.9|733381.8|731878.3|732848.9|731363.4|21
1624280070000|2021-06-21 12:54:30|732849.3|731849.3|732922.2|731922.2|733424.4|731926.6|732849.3|731390.7|25
1624280080000|2021-06-21 12:54:40|732921.5|731921.5|732916.7|731916.7|732935.3|731935.3|732901|731901|22
1624280090000|2021-06-21 12:54:50|732918.3|731918.3|732916.8|731916.8|732934.2|731934.2|732882.5|731882.5|20
1624280100000|2021-06-21 12:55:00|732926.1|731926.1|732887.5|731887.5|732926.1|731926.1|732886.5|731886.5|22
1624280110000|2021-06-21 12:55:10|732890.2|731890.2|732869.3|731869.3|732900.6|731900.6|732869.3|731869.3|19
1624280120000|2021-06-21 12:55:20|732869.9|731869.9|732855.5|731855.5|733369.4|731895.4|732842.9|731369.4|20
1624280130000|2021-06-21 12:55:30|732858.9|731858.9|732851.2|731851.2|732859.7|731859.7|732815.9|731815.9|22
1624280140000|2021-06-21 12:55:40|732840.5|731840.5|732860.4|731860.4|732869.1|731869.1|732840.5|731840.5|22
1624280150000|2021-06-21 12:55:50|732874.7|731874.7|732899.1|731899.1|732912.7|731912.7|732858|731858|19
1624280160000|2021-06-21 12:56:00|732906|731906|732935.7|731935.7|732939.6|731939.6|732904.8|731904.8|23
1624280170000|2021-06-21 12:56:10|732942.1|731942.1|732922.8|731922.8|732942.1|731942.1|732904|731904|21
1624280180000|2021-06-21 12:56:20|732919.4|731919.4|732959.6|731959.6|732970.6|731970.6|732919.4|731919.4|24
1624280190000|2021-06-21 12:56:30|732957.5|731957.5|732971.9|731971.9|732983.1|731983.1|732942|731942|27
1624280200000|2021-06-21 12:56:40|732968.1|731968.1|732966.3|731966.3|733455.6|731970.7|732948.5|731448.5|20
1624280210000|2021-06-21 12:56:50|732970|731970|732893|731893|733425.3|731970|732893|731415.1|24
1624280220000|2021-06-21 12:57:00|732897.5|731897.5|732905.9|731905.9|732905.9|731905.9|732890.6|731890.6|20
1624280230000|2021-06-21 12:57:10|732902.6|731902.6|732853.5|731853.5|732902.6|731902.6|732853.5|731853.5|25
1624280240000|2021-06-21 12:57:20|732855.6|731855.6|732774.5|731774.5|732855.9|731855.9|732772.5|731772.5|25
1624280250000|2021-06-21 12:57:30|732777.3|731777.3|732769.1|731769.1|732785.4|731785.4|732728.3|731728.3|23
1624280260000|2021-06-21 12:57:40|732766.4|731766.4|732782.7|731782.7|732783.6|731783.6|732755.9|731755.9|24
1624280270000|2021-06-21 12:57:50|732780.1|731780.1|732744.8|731744.8|732795.6|731795.6|732744.3|731744.3|23
1624280280000|2021-06-21 12:58:00|732743|731743|733361|731361|733377.6|731871.9|732722.6|731232.1|23
1624280290000|2021-06-21 12:58:10|732852|731852|733353.6|731353.6|733360.3|731863.1|732819.3|731345.4|25
1624280300000|2021-06-21 12:58:20|733358.5|731358.5|732860.6|731860.6|733378.6|731891|732845.5|731335.7|23
1624280310000|2021-06-21 12:58:30|732858.9|731858.9|732801.6|731801.6|733341.9|731865.6|732796|731339.1|23
1624280320000|2021-06-21 12:58:40|732800.9|731800.9|732797.7|731797.7|732801.1|731801.1|732795.9|731795.9|16
1624280330000|2021-06-21 12:58:50|732798.6|731798.6|732707.9|731707.9|732798.6|731798.6|732707.9|731707.9|21
1624280340000|2021-06-21 12:59:00|732714.2|731714.2|732709.7|731709.7|732714.8|731714.8|732709.1|731709.1|24
1624280350000|2021-06-21 12:59:10|732709.1|731709.1|732633.2|731633.2|732710.4|731710.4|732623.5|731623.5|27
1624280360000|2021-06-21 12:59:20|732622.3|731622.3|732665.7|731665.7|732671.7|731671.7|732620.7|731620.7|28
1624280370000|2021-06-21 12:59:30|732693.2|731693.2|732746.5|731746.5|733185|731746.5|732677.9|731185|27
1624280380000|2021-06-21 12:59:40|732744.4|731744.4|732706.3|731706.3|732745.9|731745.9|732702.2|731702.2|23
1624280390000|2021-06-21 12:59:50|732708|731708|732687.6|731687.6|733191.9|731728|732687.6|731190.7|15
1624280400000|2021-06-21 13:00:00|732683.1|731683.1|732834.3|731834.3|733353.3|731867.1|732641.7|731327.6|26
1624280410000|2021-06-21 13:00:10|732829.9|731829.9|732748.5|731748.5|733349.7|731853.6|732748.5|731281.8|27
1624280420000|2021-06-21 13:00:20|732771.4|731771.4|732775.6|731775.6|732812.3|731812.3|732755.6|731755.6|27
1624280430000|2021-06-21 13:00:30|732773.3|731773.3|732766|731766|733272|731777.3|732755|731268.4|27
1624280440000|2021-06-21 13:00:40|732761.6|731761.6|732827.2|731827.2|733333.7|731827.2|732760|731333.7|26
1624280450000|2021-06-21 13:00:50|733324.4|731324.4|732796.2|731796.2|733324.4|731838.3|732782.4|731309|22
1624280460000|2021-06-21 13:01:00|732799.4|731799.4|732802.6|731802.6|732805|731805|732794.6|731794.6|25
1624280470000|2021-06-21 13:01:10|732793.4|731793.4|732787.3|731787.3|732806.1|731806.1|732784|731784|20
1624280480000|2021-06-21 13:01:20|732787.4|731787.4|732866.4|731866.4|732876.9|731876.9|732772.8|731772.8|22
1624280490000|2021-06-21 13:01:30|732870.8|731870.8|732948.7|731948.7|732974.1|731974.1|732865.5|731865.5|25
1624280500000|2021-06-21 13:01:40|732934.1|731934.1|732931.8|731931.8|732948.4|731948.4|732916|731916|28
1624280510000|2021-06-21 13:01:50|732931.6|731931.6|732926.4|731926.4|732936.6|731936.6|732919|731919|24
1624280520000|2021-06-21 13:02:00|732925.6|731925.6|733411|731411|733430.8|731942.2|732909.2|731411|26
1624280530000|2021-06-21 13:02:10|733410.7|731410.7|732916.9|731916.9|733411.1|731938|732884.5|731410.7|23
1624280540000|2021-06-21 13:02:20|732915|731915|732953.8|731953.8|732967.7|731967.7|732915|731915|27
1624280550000|2021-06-21 13:02:30|732952.1|731952.1|732932.4|731932.4|733445.4|731957.1|732932.2|731442.5|23
1624280560000|2021-06-21 13:02:40|732935.8|731935.8|732946.6|731946.6|732948.5|731948.5|732935.6|731935.6|14
1624280570000|2021-06-21 13:02:50|732945.3|731945.3|732926.8|731926.8|732945.3|731945.3|732923.9|731923.9|27
1624280580000|2021-06-21 13:03:00|732923.3|731923.3|732852.2|731852.2|732928.3|731928.3|732852.2|731852.2|23
1624280590000|2021-06-21 13:03:10|732853.1|731853.1|733307.6|731307.6|733352.2|731853.1|732799.1|731301.2|27
1624280600000|2021-06-21 13:03:20|733307.7|731307.7|732945.5|731945.5|733385.5|731952.4|732866.5|731307.7|22
1624280610000|2021-06-21 13:03:30|732936.6|731936.6|732971.3|731971.3|733461.3|731975.8|732935|731460.4|23
1624280620000|2021-06-21 13:03:40|732971|731971|732982.1|731982.1|733471|731982.1|732959.4|731471|26
1624280630000|2021-06-21 13:03:50|732973.5|731973.5|732972.9|731972.9|732989.1|731989.1|732972.9|731972.9|24
1624280640000|2021-06-21 13:04:00|732976.2|731976.2|732987.6|731987.6|732997.2|731997.2|732976.2|731976.2|21
1624280650000|2021-06-21 13:04:10|732987.2|731987.2|732975.7|731975.7|732998.7|731998.7|732970|731970|21
1624280660000|2021-06-21 13:04:20|732974.7|731974.7|732956.5|731956.5|732986.7|731986.7|732952.5|731952.5|27
1624280670000|2021-06-21 13:04:30|732956.3|731956.3|733445.9|731445.9|733446.3|731956.6|732944.5|731441.6|23
1624280680000|2021-06-21 13:04:40|733445.7|731445.7|732962.4|731962.4|733450.8|731962.4|732962.4|731421.5|26
1624280690000|2021-06-21 13:04:50|732964.8|731964.8|732949.4|731949.4|732975.7|731975.7|732945|731945|23
1624280700000|2021-06-21 13:05:00|732946.9|731946.9|732875|731875|733442.8|731946.9|732875|731427.2|27
1624280710000|2021-06-21 13:05:10|732875.1|731875.1|733359|731359|733372.8|731886.6|732862.5|731358.2|28
1624280720000|2021-06-21 13:05:20|733352.6|731352.6|732910.4|731910.4|733407.9|731918.8|732897.6|731352.6|23
1624280730000|2021-06-21 13:05:30|732910.1|731910.1|732985.1|731985.1|733474.9|731990.8|732904.7|731470.3|22
1624280740000|2021-06-21 13:05:40|732983.3|731983.3|732991.6|731991.6|733481.7|731997.2|732966.7|731481.7|25
1624280750000|2021-06-21 13:05:50|733013.4|732013.4|733035.6|732035.6|733049.1|732049.1|733013.4|732013.4|27
1624280760000|2021-06-21 13:06:00|733045.1|732045.1|733054.9|732054.9|733069.8|732069.8|733033.2|732033.2|25
1624280770000|2021-06-21 13:06:10|733057.7|732057.7|733042.3|732042.3|733057.7|732057.7|733038.3|732038.3|27
1624280780000|2021-06-21 13:06:20|733047|732047|733030.9|732030.9|733047|732047|733025.5|732025.5|26
1624280790000|2021-06-21 13:06:30|733030|732030|733015.4|732015.4|733036|732036|733014.5|732014.5|23
1624280800000|2021-06-21 13:06:40|733012.2|732012.2|733506|731506|733506.5|732016.4|733003.3|731499.4|26
1624280810000|2021-06-21 13:06:50|733505.6|731505.6|733479.2|731479.2|733505.6|731994.9|732994.9|731474.1|23
1624280820000|2021-06-21 13:07:00|733485.1|731485.1|733483.6|731483.6|733503.7|732003.4|732980.6|731478.4|27
1624280830000|2021-06-21 13:07:10|733480.8|731480.8|733517.6|731517.6|733517.6|731517.6|733478.3|731478.3|23
1624280840000|2021-06-21 13:07:20|733518.1|731518.1|733518.2|731518.2|733521.4|732045.6|733016.5|731509.8|27
1624280850000|2021-06-21 13:07:30|733517|731517|733027|732027|733521.2|732030.4|733027|731512.5|19
1624280860000|2021-06-21 13:07:40|733026.6|732026.6|733027.4|732027.4|733033.1|732033.1|733026.6|732026.6|21
1624280870000|2021-06-21 13:07:50|733028.1|732028.1|733031|732031|733034.5|732034.5|733025|732025|16
1624280880000|2021-06-21 13:08:00|733030.5|732030.5|733516.7|731516.7|733516.7|732048.9|733013.3|731512.2|22
1624280890000|2021-06-21 13:08:10|733518|731518|733516.2|731516.2|733518|731518|733512.7|731512.7|16
1624280900000|2021-06-21 13:08:20|733517.3|731517.3|733507.5|731507.5|733521.6|732004.7|732998.2|731500.4|19
1624280910000|2021-06-21 13:08:30|733498.5|731498.5|733457.1|731457.1|733504.8|731994|732994|731453.7|24
1624280920000|2021-06-21 13:08:40|733453.4|731453.4|733447.2|731447.2|733456.9|731952.6|732952.6|731446.8|22
1624280930000|2021-06-21 13:08:50|733450.5|731450.5|733009.4|732009.4|733459.1|732010.3|732972|731446.5|20
1624280940000|2021-06-21 13:09:00|733018|732018|733020.6|732020.6|733023.5|732023.5|732992.2|731992.2|28
1624280950000|2021-06-21 13:09:10|733008.4|732008.4|733007.3|732007.3|733517.3|732052.3|733002|731515.6|23
1624280960000|2021-06-21 13:09:20|733003.3|732003.3|733010.7|732010.7|733019.1|732019.1|732998.3|731998.3|20
1624280970000|2021-06-21 13:09:30|733010.1|732010.1|733004.3|732004.3|733509|732012.4|732995.2|731509|18
1624280980000|2021-06-21 13:09:40|733005.9|732005.9|733022.1|732022.1|733023.5|732023.5|733001.3|732001.3|22
1624280990000|2021-06-21 13:09:50|733028|732028|733544.5|731544.5|733544.5|732049.1|733021.2|731531.4|26
1624281000000|2021-06-21 13:10:00|733543.2|731543.2|733521.2|731521.2|733543.2|732051.5|733024.8|731519.4|26
1624281010000|2021-06-21 13:10:10|733520.8|731520.8|733004.8|732004.8|733521.6|732012.4|732998|731509.5|26
1624281020000|2021-06-21 13:10:20|733001.3|732001.3|732964.6|731964.6|733483.3|732001.8|732964.6|731483.3|22
1624281030000|2021-06-21 13:10:30|732961.6|731961.6|732998.5|731998.5|732998.5|731998.5|732895.5|731895.5|22
1624281040000|2021-06-21 13:10:40|733014.3|732014.3|733021.6|732021.6|733021.6|732021.6|732988.9|731988.9|25
1624281050000|2021-06-21 13:10:50|733020.6|732020.6|733012.8|732012.8|733535.1|732022.9|732997.4|731494.5|21
1624281060000|2021-06-21 13:11:00|732996.7|731996.7|733034.5|732034.5|733510|732034.5|732996.7|731496.5|26
1624281070000|2021-06-21 13:11:10|733029|732029|733013.3|732013.3|733031.9|732031.9|733001.2|732001.2|22
1624281080000|2021-06-21 13:11:20|733012.4|732012.4|733001.7|732001.7|733014.3|732014.3|733001.2|732001.2|20
1624281090000|2021-06-21 13:11:30|733002.3|732002.3|732983.7|731983.7|733488|732006.7|732983.7|731488|18
1624281100000|2021-06-21 13:11:40|732981.8|731981.8|732959.4|731959.4|732981.8|731981.8|732928.9|731928.9|25
1624281110000|2021-06-21 13:11:50|732963.6|731963.6|732978.1|731978.1|733505.1|732008.1|732960.9|731474.6|26
1624281120000|2021-06-21 13:12:00|732979.6|731979.6|733076.4|732076.4|733518.2|732079.9|732979.6|731478.9|27
1624281130000|2021-06-21 13:12:10|733075.8|732075.8|733066.4|732066.4|733079.2|732079.2|733065.3|732065.3|25
1624281140000|2021-06-21 13:12:20|733065.7|732065.7|733067.1|732067.1|733070.1|732070.1|733063.3|732063.3|17
1624281150000|2021-06-21 13:12:30|733067|732067|733068.3|732068.3|733072|732072|733063.1|732063.1|20
1624281160000|2021-06-21 13:12:40|733067.4|732067.4|733062.7|732062.7|733069.9|732069.9|733060.9|732060.9|16
1624281170000|2021-06-21 13:12:50|733066.1|732066.1|733066.3|732066.3|733067.8|732067.8|733061.5|732061.5|17
1624281180000|2021-06-21 13:13:00|733065.6|732065.6|733195.2|732195.2|733204.6|732204.6|733065.6|732065.6|21
1624281190000|2021-06-21 13:13:10|733192.4|732192.4|733645.9|731645.9|733672.5|732196.4|733138|731645.9|25
1624281200000|2021-06-21 13:13:20|733653.1|731653.1|733133.2|732133.2|733653.1|732143.1|733126.1|731653.1|25
1624281210000|2021-06-21 13:13:30|733123.8|732123.8|733141.3|732141.3|733660|732158.6|733118.2|731644.7|27
1624281220000|2021-06-21 13:13:40|733142.3|732142.3|733120.7|732120.7|733142.3|732142.3|733119.4|732119.4|24
1624281230000|2021-06-21 13:13:50|733125.9|732125.9|733126.5|732126.5|733129.3|732129.3|733116.6|732116.6|22
1624281240000|2021-06-21 13:14:00|733126|732126|733099.9|732099.9|733135.6|732135.6|733098.6|732098.6|22
1624281250000|2021-06-21 13:14:10|733102.4|732102.4|733107.5|732107.5|733107.5|732107.5|733070.4|732070.4|25
1624281260000|2021-06-21 13:14:20|733109.5|732109.5|733080.1|732080.1|733109.5|732109.5|733075.3|732075.3|24
1624281270000|2021-06-21 13:14:30|733084.5|732084.5|733077.8|732077.8|733110.6|732110.6|733077.8|732077.8|25
1624281280000|2021-06-21 13:14:40|733082.8|732082.8|733074.5|732074.5|733108.2|732108.2|733052.7|732052.7|27
1624281290000|2021-06-21 13:14:50|733082.3|732082.3|733103.4|732103.4|733113.3|732113.3|733080.9|732080.9|26
1624281300000|2021-06-21 13:15:00|733105.3|732105.3|733090.6|732090.6|733108.8|732108.8|733090.6|732090.6|26
1624281310000|2021-06-21 13:15:10|733083.9|732083.9|733067.6|732067.6|733084|732084|733065.7|732065.7|26
1624281320000|2021-06-21 13:15:20|733071|732071|733081|732081|733082.5|732082.5|733053.7|732053.7|23
1624281330000|2021-06-21 13:15:30|733078.8|732078.8|733083.6|732083.6|733084.1|732084.1|733068.7|732068.7|25
1624281340000|2021-06-21 13:15:40|733079.7|732079.7|733072.3|732072.3|733079.7|732079.7|733066.1|732066.1|24
1624281350000|2021-06-21 13:15:50|733066|732066|733073.4|732073.4|733073.7|732073.7|733061|732061|20
1624281360000|2021-06-21 13:16:00|733061.6|732061.6|733053.2|732053.2|733575.4|732086.3|733028.8|731575.4|28
1624281370000|2021-06-21 13:16:10|733054.9|732054.9|733061.2|732061.2|733079.7|732079.7|733054.2|732054.2|19
1624281380000|2021-06-21 13:16:20|733061.1|732061.1|733061.6|732061.6|733068.6|732068.6|733052.1|732052.1|23
1624281390000|2021-06-21 13:16:30|733061.3|732061.3|733070|732070|733081.2|732081.2|733060.9|732060.9|26
1624281400000|2021-06-21 13:16:40|733069.9|732069.9|733070.5|732070.5|733089.8|732089.8|733068.2|732068.2|24
1624281410000|2021-06-21 13:16:50|733073.8|732073.8|733059.8|732059.8|733079.1|732079.1|733059.8|732059.8|19
1624281420000|2021-06-21 13:17:00|733063.2|732063.2|733072.3|732072.3|733072.3|732072.3|733055.6|732055.6|24
1624281430000|2021-06-21 13:17:10|733058.7|732058.7|733059.5|732059.5|733070.4|732070.4|733056.1|732056.1|19
1624281440000|2021-06-21 13:17:20|733055.7|732055.7|733078.8|732078.8|733078.8|732078.8|733055|732055|23
1624281450000|2021-06-21 13:17:30|733064.9|732064.9|733059.6|732059.6|733077.4|732077.4|733056|732056|23
1624281460000|2021-06-21 13:17:40|733057.7|732057.7|733060.9|732060.9|733062.5|732062.5|733050.7|732050.7|23
1624281470000|2021-06-21 13:17:50|733056.5|732056.5|733047.8|732047.8|733058.1|732058.1|733046.5|732046.5|24
1624281480000|2021-06-21 13:18:00|733050.5|732050.5|733122.1|732122.1|733122.1|732122.1|733047.6|732047.6|24
1624281490000|2021-06-21 13:18:10|733126|732126|733089.4|732089.4|733128.9|732128.9|733085.8|732085.8|22
1624281500000|2021-06-21 13:18:20|733082.8|732082.8|733056.7|732056.7|733092.4|732092.4|733056.7|732056.7|24
1624281510000|2021-06-21 13:18:30|733059.7|732059.7|733055.2|732055.2|733065|732065|733049.8|732049.8|22
1624281520000|2021-06-21 13:18:40|733058|732058|733048.1|732048.1|733064.3|732064.3|733041.3|732041.3|23
1624281530000|2021-06-21 13:18:50|733037.6|732037.6|733101.9|732101.9|733101.9|732101.9|733034.4|732034.4|25
1624281540000|2021-06-21 13:19:00|733101.2|732101.2|733045.2|732045.2|733101.2|732101.2|733043.3|732043.3|27
1624281550000|2021-06-21 13:19:10|733033.7|732033.7|733047.7|732047.7|733055.1|732055.1|733004.2|732004.2|27
1624281560000|2021-06-21 13:19:20|733049.6|732049.6|732923.1|731923.1|733066.8|732066.8|732915.3|731915.3|27
1624281570000|2021-06-21 13:19:30|732891.5|731891.5|733279.1|731279.1|733364.3|731891.5|732770.8|731278.8|28
1624281580000|2021-06-21 13:19:40|733278.6|731278.6|732742.4|731742.4|733278.6|731751.1|732719.9|731240.9|29
1624281590000|2021-06-21 13:19:50|732725.6|731725.6|732561|731561|733222.9|731738.1|732558.4|731107.8|23
1624281600000|2021-06-21 13:20:00|732567.5|731567.5|733024.6|731024.6|733077.2|731577.5|732502|730994.3|28
1624281610000|2021-06-21 13:20:10|732996.9|730996.9|732967.2|730967.2|733021|731482.7|732482.7|730967.2|28
1624281620000|2021-06-21 13:20:20|732966.4|730966.4|732902.4|730902.4|732976.5|731474.5|732405.7|730886.7|28
1624281630000|2021-06-21 13:20:30|732352.3|731352.3|732757.7|730757.7|732768.2|731352.3|732238.3|730652.6|29
1624281640000|2021-06-21 13:20:40|732734.1|730734.1|732557.2|730557.2|732747.3|730747.3|732532.7|730532.7|28
1624281650000|2021-06-21 13:20:50|732579.3|730579.3|732642.6|730642.6|732654.3|731141.1|732121.4|730579.3|29
1624281660000|2021-06-21 13:21:00|732651.7|730651.7|732632|730632|732717.5|731191.1|732191.1|730609.4|28
1624281670000|2021-06-21 13:21:10|732633.8|730633.8|732117.2|731117.2|732643.7|731153.2|732099.4|730560.3|29
1624281680000|2021-06-21 13:21:20|732118.6|731118.6|732777.3|730777.3|732777.3|731221.9|732087.4|730602.1|26
1624281690000|2021-06-21 13:21:30|732780.6|730780.6|732763.4|730763.4|732789.1|731278.2|732278.2|730744.1|29
1624281700000|2021-06-21 13:21:40|732758.1|730758.1|732625.4|730625.4|732758.1|730758.1|732612.9|730612.9|27
1624281710000|2021-06-21 13:21:50|732627.2|730627.2|732572.6|730572.6|732631.9|731120.4|732119.7|730498.1|26
1624281720000|2021-06-21 13:22:00|732571.6|730571.6|732553.6|730553.6|732571.6|730571.6|732520.8|730520.8|29
1624281730000|2021-06-21 13:22:10|732558.3|730558.3|732510.9|730510.9|732558.6|730558.6|732510.9|730510.9|23
1624281740000|2021-06-21 13:22:20|732512.9|730512.9|732530.2|730530.2|732589.1|731089.7|732026|730486.7|27
1624281750000|2021-06-21 13:22:30|732526.5|730526.5|732552.4|730552.4|732565.5|731056.4|732048.7|730509.1|28
1624281760000|2021-06-21 13:22:40|732543.2|730543.2|732490.8|730490.8|732546.4|731054.7|731976.3|730477|27
1624281770000|2021-06-21 13:22:50|732493.9|730493.9|732453.1|730453.1|732511.7|730997.3|731972.5|730437.1|28
1624281780000|2021-06-21 13:23:00|732452.5|730452.5|732477.7|730477.7|732536.7|730536.7|732393.4|730393.4|28
1624281790000|2021-06-21 13:23:10|732491.1|730491.1|732555.2|730555.2|732577|731121.6|732094.3|730490.9|27
1624281800000|2021-06-21 13:23:20|732556.8|730556.8|732042.5|731042.5|732556.8|731051.4|732015.1|730505.4|25
1624281810000|2021-06-21 13:23:30|732043.1|731043.1|732474.3|730474.3|732502.9|731055.7|731996.7|730473.4|27
1624281820000|2021-06-21 13:23:40|732473.5|730473.5|731920.5|730920.5|732475.7|730926.2|731919.6|730453.2|27
1624281830000|2021-06-21 13:23:50|731922.7|730922.7|732458.1|730458.1|732480.4|730924.6|731922.7|730452|25
1624281840000|2021-06-21 13:24:00|732463|730463|731971|730971|732471.2|730985|731957.4|730459.5|26
1624281850000|2021-06-21 13:24:10|731965.6|730965.6|732428.3|730428.3|732467.5|730978.1|731950.7|730420.8|27
1624281860000|2021-06-21 13:24:20|732413|730413|731904.7|730904.7|732430.8|730904.7|731871|730409.2|27
1624281870000|2021-06-21 13:24:30|732398.5|730398.5|732421.2|730421.2|732421.2|730912.4|731889.2|730387.2|26
1624281880000|2021-06-21 13:24:40|732417.7|730417.7|731890.2|730890.2|732417.7|730907.9|731887.6|730393.1|20
1624281890000|2021-06-21 13:24:50|731891.6|730891.6|732408.5|730408.5|732418.8|730900.2|731875.4|730386.3|28
1624281900000|2021-06-21 13:25:00|732409.7|730409.7|732405.8|730405.8|732455.7|730908.8|731908.8|730395.3|27
1624281910000|2021-06-21 13:25:10|732409.7|730409.7|732250.5|730250.5|732412.3|730412.3|732228.6|730228.6|27
1624281920000|2021-06-21 13:25:20|732250|730250|732319.3|730319.3|732328.4|730754.5|731740.8|730236.1|27
1624281930000|2021-06-21 13:25:30|732332.3|730332.3|731810.1|730810.1|732345.2|730829.3|731808.4|730324|22
1624281940000|2021-06-21 13:25:40|731810.8|730810.8|732247|730247|732301|730810.8|731729.4|730240.8|26
1624281950000|2021-06-21 13:25:50|732232|730232|731718.1|730718.1|732234.9|730749.8|731717.9|730204.8|29
1624281960000|2021-06-21 13:26:00|731725.7|730725.7|732387.4|730387.4|732393.8|730861.7|731725.7|730283.8|25
1624281970000|2021-06-21 13:26:10|732391|730391|732429.2|730429.2|732439|730439|732391|730391|28
1624281980000|2021-06-21 13:26:20|732443.7|730443.7|732471.1|730471.1|732487.7|730929.8|731929.8|730414.3|27
1624281990000|2021-06-21 13:26:30|732450.7|730450.7|732511.2|730511.2|732512|730512|732450.7|730450.7|27
1624282000000|2021-06-21 13:26:40|732516.8|730516.8|732522.9|730522.9|732533.2|731044.4|732024.6|730511.7|27
1624282010000|2021-06-21 13:26:50|732528|730528|732497|730497|732538.2|731021|732005.4|730466|28
1624282020000|2021-06-21 13:27:00|732505.7|730505.7|732473.2|730473.2|732505.7|730505.7|732471|730471|26
1624282030000|2021-06-21 13:27:10|732474.9|730474.9|732399.3|730399.3|732474.9|730916.6|731916.6|730389.4|28
1624282040000|2021-06-21 13:27:20|732405.5|730405.5|732394.1|730394.1|732405.5|730405.5|732362.8|730362.8|26
1624282050000|2021-06-21 13:27:30|732396.4|730396.4|732428.7|730428.7|732429|730909.7|731898.5|730395.6|24
1624282060000|2021-06-21 13:27:40|732397.3|730397.3|732414.8|730414.8|732434|730434|732375.3|730375.3|26
1624282070000|2021-06-21 13:27:50|732412.7|730412.7|732379.6|730379.6|732414.8|730414.8|732377.4|730377.4|22
1624282080000|2021-06-21 13:28:00|732380.8|730380.8|732363.9|730363.9|732420.9|730420.9|732356.9|730356.9|25
1624282090000|2021-06-21 13:28:10|732375.4|730375.4|731543.9|730543.9|732375.4|730543.9|731536|730024.8|29
1624282100000|2021-06-21 13:28:20|731533.5|730533.5|731565.4|730565.4|732053.3|730569.5|731533.5|730030.9|22
1624282110000|2021-06-21 13:28:30|731563.9|730563.9|732175|730175|732191.6|730574.3|731563.9|730152.5|22
1624282120000|2021-06-21 13:28:40|732179|730179|732224.4|730224.4|732224.4|730722|731717.3|730165.6|22
1624282130000|2021-06-21 13:28:50|732223.6|730223.6|732275.2|730275.2|732283.8|730785.6|731746.5|730223.6|24
1624282140000|2021-06-21 13:29:00|732268.2|730268.2|731796.7|730796.7|732277.1|730805.4|731792.2|730266.2|26
1624282150000|2021-06-21 13:29:10|731797.3|730797.3|731882.1|730882.1|732440.2|730913.2|731797.3|730342.6|27
1624282160000|2021-06-21 13:29:20|731873.5|730873.5|732383|730383|732383|730883.6|731866.5|730383|24
1624282170000|2021-06-21 13:29:30|732382.3|730382.3|731901.7|730901.7|732386.1|730909.7|731880.1|730380.6|19
1624282180000|2021-06-21 13:29:40|731900.5|730900.5|732441.8|730441.8|732457|730922.9|731898.8|730432|21
1624282190000|2021-06-21 13:29:50|732451.8|730451.8|732423.2|730423.2|732458.5|730458.5|732406.3|730406.3|25
1624282200000|2021-06-21 13:30:00|732421.1|730421.1|732465.8|730465.8|732465.8|730465.8|732410.1|730410.1|28
1624282210000|2021-06-21 13:30:10|732470|730470|732509.9|730509.9|732552.7|730552.7|732470|730470|29
1624282220000|2021-06-21 13:30:20|732511.2|730511.2|732459|730459|732528.3|730528.3|732459|730459|28
1624282230000|2021-06-21 13:30:30|732467.1|730467.1|732035.2|731035.2|732522.4|731043.1|732019.8|730467.1|29
1624282240000|2021-06-21 13:30:40|732037.8|731037.8|732034.8|731034.8|732039.5|731039.5|731997.8|730997.8|28
1624282250000|2021-06-21 13:30:50|732032.3|731032.3|732030.2|731030.2|732535.7|731042.9|732017.5|730532.6|26
1624282260000|2021-06-21 13:31:00|732036.8|731036.8|732038.8|731038.8|732569.5|731068.6|732031.2|730553.3|28
1624282270000|2021-06-21 13:31:10|732037|731037|732640.1|730640.1|732658.3|731157.7|732028.7|730570.9|28
1624282280000|2021-06-21 13:31:20|732642.4|730642.4|732773.6|730773.6|732784|730784|732642.4|730642.4|28
1624282290000|2021-06-21 13:31:30|732772.1|730772.1|732286.2|731286.2|732843.5|731287.8|732274.8|730770.3|28
1624282300000|2021-06-21 13:31:40|732351.5|731351.5|732852.1|730852.1|732896.2|731379|732351.5|730852.1|29
1624282310000|2021-06-21 13:31:50|732863.6|730863.6|732851.6|730851.6|732868.8|730868.8|732847.1|730847.1|28
1624282320000|2021-06-21 13:32:00|732870.3|730870.3|732815.8|730815.8|732870.3|730870.3|732795.3|730795.3|28
1624282330000|2021-06-21 13:32:10|732817.5|730817.5|732787.1|730787.1|732835.2|730835.2|732787.1|730787.1|26
1624282340000|2021-06-21 13:32:20|732778.1|730778.1|732838.3|730838.3|732840.7|731343.2|732338.2|730762.4|29
1624282350000|2021-06-21 13:32:30|732817.2|730817.2|732873.3|730873.3|732874.3|731367.9|732340.6|730817.2|27
1624282360000|2021-06-21 13:32:40|732866.9|730866.9|732389|731389|732875|731393|732378.6|730849.9|28
1624282370000|2021-06-21 13:32:50|732397.4|731397.4|732390|731390|732896.3|731397.4|732371.6|730867.1|24
1624282380000|2021-06-21 13:33:00|732396.7|731396.7|732415.9|731415.9|732416.4|731416.4|732386.2|731386.2|25
1624282390000|2021-06-21 13:33:10|732428.3|731428.3|732405|731405|732429.3|731429.3|732396|731396|26
1624282400000|2021-06-21 13:33:20|732406.8|731406.8|732975.4|730975.4|732991|731484|732403.1|730970.4|26
1624282410000|2021-06-21 13:33:30|732973.5|730973.5|732431.9|731431.9|732973.5|731459.4|732424.3|730946.3|26
1624282420000|2021-06-21 13:33:40|732437.2|731437.2|732936.4|730936.4|732949|731447.3|732437.2|730936.4|24
1624282430000|2021-06-21 13:33:50|732940.1|730940.1|732536.7|731536.7|733055|731550.9|732469.7|730940.1|28
1624282440000|2021-06-21 13:34:00|733038.9|731038.9|733067.8|731067.8|733075|731573.5|732553.6|731038.9|28
1624282450000|2021-06-21 13:34:10|733061.2|731061.2|733049.6|731049.6|733062.5|731544.9|732505.8|731004.6|27
1624282460000|2021-06-21 13:34:20|733047.9|731047.9|732963.2|730963.2|733052.3|731528.8|732455.6|730956.6|25
1624282470000|2021-06-21 13:34:30|732961.1|730961.1|732976.4|730976.4|732984.4|731465|732439.9|730953.7|27
1624282480000|2021-06-21 13:34:40|732472.3|731472.3|732521.6|731521.6|733018.4|731528.2|732462.1|730996.3|27
1624282490000|2021-06-21 13:34:50|732518.8|731518.8|733027.4|731027.4|733027.4|731527|732476|730979.4|29
1624282500000|2021-06-21 13:35:00|733033.2|731033.2|732523.1|731523.1|733055|731536.5|732500.9|731007.8|29
1624282510000|2021-06-21 13:35:10|732503.1|731503.1|732953.8|730953.8|733014.8|731503.1|732395.1|730887.6|28
1624282520000|2021-06-21 13:35:20|732979.2|730979.2|732903.4|730903.4|733010|731429.7|732394.2|730868.5|28
1624282530000|2021-06-21 13:35:30|732901.6|730901.6|732273.8|731273.8|732937.1|731426.3|732267.3|730764.2|26
1624282540000|2021-06-21 13:35:40|732272.3|731272.3|732772.8|730772.8|732775.3|731283.3|732267.3|730772.8|26
1624282550000|2021-06-21 13:35:50|732772.4|730772.4|732659.6|730659.6|732772.4|731266.5|732236.4|730659.6|26
1624282560000|2021-06-21 13:36:00|732680|730680|732166.4|731166.4|732728|731218.1|732166.4|730680|28
1624282570000|2021-06-21 13:36:10|732667.4|730667.4|732060.9|731060.9|732667.4|731129.5|732045.3|730484.3|29
1624282580000|2021-06-21 13:36:20|732058.8|731058.8|732693.9|730693.9|732705.1|731189.1|732052.9|730567.1|28
1624282590000|2021-06-21 13:36:30|732692.2|730692.2|732683.7|730683.7|732766.4|731224.3|732224.3|730680.5|28
1624282600000|2021-06-21 13:36:40|732681.2|730681.2|732068.1|731068.1|732681.2|731141|732032|730570.7|29
1624282610000|2021-06-21 13:36:50|732571.8|730571.8|732498.9|730498.9|732571.8|731076.6|732000|730494.4|28
1624282620000|2021-06-21 13:37:00|732501.1|730501.1|732574.4|730574.4|732578.3|731022|731982.5|730499.4|29
1624282630000|2021-06-21 13:37:10|732602.6|730602.6|732641.6|730641.6|732660|731112.2|732107.9|730596.3|26
1624282640000|2021-06-21 13:37:20|732648|730648|732551.7|730551.7|732648|731113.3|732053.3|730547.7|28
1624282650000|2021-06-21 13:37:30|732549.4|730549.4|732037.4|731037.4|732562.4|731043.9|732002.5|730500.1|28
1624282660000|2021-06-21 13:37:40|732046.2|731046.2|732675.6|730675.6|732686.2|731168.8|732046.2|730540.2|29
1624282670000|2021-06-21 13:37:50|732674.9|730674.9|732682.2|730682.2|732711.6|731225.2|732225.2|730674.9|29
1624282680000|2021-06-21 13:38:00|732685.3|730685.3|732675.4|730675.4|732699|731137.6|732133.6|730625.3|27
1624282690000|2021-06-21 13:38:10|732681.3|730681.3|732666.4|730666.4|732692.7|730692.7|732650.1|730650.1|27
1624282700000|2021-06-21 13:38:20|732650.8|730650.8|732632.4|730632.4|732650.8|730650.8|732622.3|730622.3|28
1624282710000|2021-06-21 13:38:30|732639.2|730639.2|732663.6|730663.6|732683.4|731136.4|732134|730622.4|27
1624282720000|2021-06-21 13:38:40|732676.9|730676.9|732649.4|730649.4|732679.1|730679.1|732649.4|730649.4|27
1624282730000|2021-06-21 13:38:50|732647.8|730647.8|732464.8|730464.8|732655.1|731049.1|731988.6|730464.8|29
1624282740000|2021-06-21 13:39:00|732463.8|730463.8|732409.9|730409.9|732466.5|730951.9|731898.5|730409.9|29
1624282750000|2021-06-21 13:39:10|732390.4|730390.4|732356.4|730356.4|732417.1|730870.1|731867.9|730347.3|28
1624282760000|2021-06-21 13:39:20|732361.6|730361.6|732317.8|730317.8|732435.4|730919.7|731887.7|730315.6|29
1624282770000|2021-06-21 13:39:30|732314.8|730314.8|732340.2|730340.2|732340.2|730340.2|732284.4|730284.4|26
1624282780000|2021-06-21 13:39:40|732354.8|730354.8|732269.1|730269.1|732354.8|730354.8|732269.1|730269.1|29
1624282790000|2021-06-21 13:39:50|732260.5|730260.5|732277.7|730277.7|732313|730790|731762.2|730260.5|28
1624282800000|2021-06-21 13:40:00|732275.3|730275.3|732414.3|730414.3|732415.4|730824.6|731824.6|730247.2|29
1624282810000|2021-06-21 13:40:10|732421.8|730421.8|732529.3|730529.3|732540.7|730873.4|731873.4|730332.6|27
1624282820000|2021-06-21 13:40:20|732527.1|730527.1|732620.3|730620.3|732632.6|730632.6|732527.1|730527.1|26
1624282830000|2021-06-21 13:40:30|732628.7|730628.7|732543.4|730543.4|732655.9|731072.5|732072.5|730520.9|27
1624282840000|2021-06-21 13:40:40|732547.4|730547.4|732483.5|730483.5|732547.4|730970.4|731960.4|730456.5|27
1624282850000|2021-06-21 13:40:50|732480.7|730480.7|732476.5|730476.5|732496.4|730496.4|732447.3|730447.3|29
1624282860000|2021-06-21 13:41:00|732477.5|730477.5|732500.1|730500.1|732520.4|731009.3|732009.3|730473.1|27
1624282870000|2021-06-21 13:41:10|732493.9|730493.9|732236.8|731236.8|732697.5|731241.8|732189.8|730489.7|28
1624282880000|2021-06-21 13:41:20|732291.2|731291.2|732333.4|731333.4|732957.7|731336.8|732291.2|730829|28
1624282890000|2021-06-21 13:41:30|732828.9|730828.9|732294.2|731294.2|732828.9|731310.7|732265.6|730781.4|26
1624282900000|2021-06-21 13:41:40|732293.4|731293.4|732876.3|730876.3|732876.3|731390.1|732283.7|730820.8|25
1624282910000|2021-06-21 13:41:50|732362.9|731362.9|732826.9|730826.9|732837.6|731362.9|732329.8|730826.9|24
1624282920000|2021-06-21 13:42:00|732829.9|730829.9|732250|731250|732829.9|731253.2|732244.8|730748.7|26
1624282930000|2021-06-21 13:42:10|732224.4|731224.4|732218|731218|732747.7|731258.7|732197.4|730739.7|27
1624282940000|2021-06-21 13:42:20|732728.7|730728.7|732707.6|730707.6|732855.2|731360.4|732202.3|730707.6|29
1624282950000|2021-06-21 13:42:30|732710.5|730710.5|732775.2|730775.2|732797.7|731220.8|732220.8|730684.3|28
1624282960000|2021-06-21 13:42:40|732792.4|730792.4|732842.9|730842.9|732893|731397.7|732395.1|730731.7|29
1624282970000|2021-06-21 13:42:50|732836.8|730836.8|732900.2|730900.2|732917.1|731427.3|732354.5|730836.8|26
1624282980000|2021-06-21 13:43:00|732905.3|730905.3|732404|731404|732921.3|731407.7|732392.8|730896.6|25
1624282990000|2021-06-21 13:43:10|732402.7|731402.7|732957.4|730957.4|732962.6|731409.3|732402.7|730906.8|27
1624283000000|2021-06-21 13:43:20|732964.3|730964.3|732919.1|730919.1|732965.1|731454.7|732422.4|730919.1|25
1624283010000|2021-06-21 13:43:30|732917.3|730917.3|732949.3|730949.3|732949.3|731441.2|732382.7|730877.1|26
1624283020000|2021-06-21 13:43:40|732947.7|730947.7|732956.7|730956.7|732971.6|731459.4|732436.4|730924.4|27
1624283030000|2021-06-21 13:43:50|732958.4|730958.4|732547.8|731547.8|732960|731572.6|732464.4|730958.4|27
1624283040000|2021-06-21 13:44:00|732546|731546|732954.5|730954.5|733015|731555.4|732543.9|730950.2|25
1624283050000|2021-06-21 13:44:10|732468.6|731468.6|732504.3|731504.3|733024|731519.7|732458.8|730980.6|28
1624283060000|2021-06-21 13:44:20|733013.1|731013.1|732464.2|731464.2|733013.1|731475.1|732458.8|730958.7|25
1624283070000|2021-06-21 13:44:30|732463.3|731463.3|732306.2|731306.2|732944.4|731472.3|732306.2|730751|27
1624283080000|2021-06-21 13:44:40|732811.3|730811.3|732735.9|730735.9|732842.4|731331.9|732303.5|730735.9|29
1624283090000|2021-06-21 13:44:50|732723.3|730723.3|732751.9|730751.9|732751.9|731238.5|732233.5|730696.6|27
1624283100000|2021-06-21 13:45:00|732752.4|730752.4|732835.1|730835.1|732856.1|731363.8|732358.2|730752.4|29
1624283110000|2021-06-21 13:45:10|732836.3|730836.3|732742.7|730742.7|732858.3|730858.3|732734.2|730734.2|28
1624283120000|2021-06-21 13:45:20|732732.8|730732.8|732702.9|730702.9|732734.9|730734.9|732675.5|730675.5|28
1624283130000|2021-06-21 13:45:30|732749.1|730749.1|732743.3|730743.3|732750.3|731246|732240|730731.3|28
1624283140000|2021-06-21 13:45:40|732752.9|730752.9|732852.7|730852.7|732852.7|731345.5|732342|730750.5|27
1624283150000|2021-06-21 13:45:50|732839.7|730839.7|732971.8|730971.8|732974.5|731471.9|732471.9|730839.7|29
1624283160000|2021-06-21 13:46:00|732966.3|730966.3|732933|730933|732990.2|730990.2|732931.4|730931.4|28
1624283170000|2021-06-21 13:46:10|732943.3|730943.3|732515.1|731515.1|733021.9|731515.1|732504.1|730943.3|27
1624283180000|2021-06-21 13:46:20|732514.6|731514.6|733046.1|731046.1|733062.4|731523.3|732510.6|731045.6|27
1624283190000|2021-06-21 13:46:30|733045.8|731045.8|732596|731596|733142.6|731646.7|732596|731045.8|29
1624283200000|2021-06-21 13:46:40|732588.7|731588.7|733146.1|731146.1|733167.1|731623.7|732581.7|731081|28
1624283210000|2021-06-21 13:46:50|733141.9|731141.9|733266.1|731266.1|733278.7|731278.7|733141.9|731141.9|28
1624283220000|2021-06-21 13:47:00|733261.2|731261.2|733278.6|731278.6|733303.6|731303.6|733261.2|731261.2|28
1624283230000|2021-06-21 13:47:10|733276|731276|733341.7|731341.7|733349.7|731349.7|733264.6|731264.6|28
1624283240000|2021-06-21 13:47:20|733337.6|731337.6|733296|731296|733348|731846.7|732836.1|731285.2|29
1624283250000|2021-06-21 13:47:30|733288.1|731288.1|733237.4|731237.4|733313.6|731313.6|733235.7|731235.7|27
1624283260000|2021-06-21 13:47:40|733232.3|731232.3|733185|731185|733243.9|731243.9|733170.3|731170.3|27
1624283270000|2021-06-21 13:47:50|733183.1|731183.1|733179.2|731179.2|733238.3|731686.2|732669.8|731159|38
1624283280000|2021-06-21 13:48:00|733175.6|731175.6|733140.1|731140.1|733182|731182|733132.3|731132.3|40
1624283290000|2021-06-21 13:48:10|733140|731140|733168.5|731168.5|733174.8|731174.8|733134.1|731134.1|38
1624283300000|2021-06-21 13:48:20|733174.7|731174.7|733132.5|731132.5|733177.2|731177.2|733128.1|731128.1|39
1624283310000|2021-06-21 13:48:30|733132.1|731132.1|733128|731128|733154.4|731154.4|733120.8|731120.8|37
1624283320000|2021-06-21 13:48:40|733128.4|731128.4|733150.2|731150.2|733177|731659.2|732659.2|731114.2|36
1624283330000|2021-06-21 13:48:50|733148.5|731148.5|733171.1|731171.1|733177.1|731669.9|732669.9|731148.5|37
1624283340000|2021-06-21 13:49:00|733162.8|731162.8|733190.5|731190.5|733192.9|731681.9|732659.6|731154.1|35
1624283350000|2021-06-21 13:49:10|732703.6|731703.6|732812.9|731812.9|733306.6|731814.6|732703.6|731200.1|37
1624283360000|2021-06-21 13:49:20|732811.5|731811.5|733328.2|731328.2|733351.7|731860.5|732809.4|731297|37
1624283370000|2021-06-21 13:49:30|733327.4|731327.4|732778.1|731778.1|733332.4|731836.4|732737.9|731326.7|39
1624283380000|2021-06-21 13:49:40|732791.5|731791.5|732805.5|731805.5|733296.2|731817.4|732779|731287.4|36
1624283390000|2021-06-21 13:49:50|732798|731798|733304.8|731304.8|733324.7|731830.9|732793.6|731298|39
1624283400000|2021-06-21 13:50:00|733316.4|731316.4|732840.4|731840.4|733339.5|731850.8|732815.9|731312.6|37
1624283410000|2021-06-21 13:50:10|732842.4|731842.4|733333.2|731333.2|733352.5|731851.9|732842.4|731333.2|35
1624283420000|2021-06-21 13:50:20|733335.6|731335.6|732793.7|731793.7|733340.2|731833.3|732793.5|731298|36
1624283430000|2021-06-21 13:50:30|732800.6|731800.6|733312.4|731312.4|733312.7|731824.5|732796.7|731307.6|35
1624283440000|2021-06-21 13:50:40|732823.9|731823.9|732825.6|731825.6|733319.8|731827.1|732823.3|731303.5|34
1624283450000|2021-06-21 13:50:50|732828.8|731828.8|733365.7|731365.7|733373.1|731871.1|732825.7|731359.4|38
1624283460000|2021-06-21 13:51:00|733366.1|731366.1|733365.2|731365.2|733367.9|731367.9|733357.9|731357.9|31
1624283470000|2021-06-21 13:51:10|733365.3|731365.3|733368.2|731368.2|733371.6|731859.3|732852.7|731352.8|32
1624283480000|2021-06-21 13:51:20|733369.5|731369.5|733375.5|731375.5|733377.4|731377.4|733364.9|731364.9|29
1624283490000|2021-06-21 13:51:30|733375.3|731375.3|732872.5|731872.5|733375.3|731876.6|732871.3|731375.3|28
1624283500000|2021-06-21 13:51:40|732873.7|731873.7|732878.8|731878.8|732886.1|731886.1|732871.5|731871.5|37
1624283510000|2021-06-21 13:51:50|732878|731878|733317.3|731317.3|733377.1|731926.2|732814.8|731317.3|34
1624283520000|2021-06-21 13:52:00|733321.9|731321.9|732828|731828|733339.8|731828.8|732812.1|731314.5|40
1624283530000|2021-06-21 13:52:10|732820.4|731820.4|733084.4|731084.4|733320|731820.4|732767.3|731084.4|38
1624283540000|2021-06-21 13:52:20|733077.5|731077.5|733033.3|731033.3|733094.1|731562.9|732541.3|731033.3|37
1624283550000|2021-06-21 13:52:30|733039.8|731039.8|732871.6|730871.6|733039.8|731523.4|732506.1|730857.8|39
1624283560000|2021-06-21 13:52:40|732869.3|730869.3|732666|730666|732871.2|730871.2|732654.1|730654.1|36
1624283570000|2021-06-21 13:52:50|732664.4|730664.4|732615.4|730615.4|732673.3|730673.3|732607|730607|40
1624283580000|2021-06-21 13:53:00|732624.4|730624.4|732681.1|730681.1|732697.2|730697.2|732607.5|730607.5|38
1624283590000|2021-06-21 13:53:10|732679.7|730679.7|732644.8|730644.8|732685.9|730685.9|732638.5|730638.5|37
1624283600000|2021-06-21 13:53:20|732644.1|730644.1|732700.7|730700.7|732709.5|731188.5|732188.5|730637.2|37
1624283610000|2021-06-21 13:53:30|732701.2|730701.2|732681.1|730681.1|732721|730721|732681.1|730681.1|37
1624283620000|2021-06-21 13:53:40|732684.3|730684.3|732709.3|730709.3|732714.8|730714.8|732675.5|730675.5|34
1624283630000|2021-06-21 13:53:50|732712.1|730712.1|732686.4|730686.4|732712.1|730712.1|732686.1|730686.1|33
1624283640000|2021-06-21 13:54:00|732685.5|730685.5|732718.1|730718.1|732718.1|730718.1|732672.4|730672.4|36
1624283650000|2021-06-21 13:54:10|732717|730717|732871.7|730871.7|732872.7|731285|732285|730715|38
1624283660000|2021-06-21 13:54:20|732872.1|730872.1|732925.1|730925.1|732929.8|730929.8|732850.4|730850.4|33
1624283670000|2021-06-21 13:54:30|732910.4|730910.4|732792.1|730792.1|732910.4|731298.2|732298.2|730776.5|37
1624283680000|2021-06-21 13:54:40|732800.8|730800.8|732774.6|730774.6|732802.4|731287.4|732265.1|730745.2|37
1624283690000|2021-06-21 13:54:50|732779|730779|732738.7|730738.7|732784.7|731272.8|732252|730738.7|34
1624283700000|2021-06-21 13:55:00|732241.3|731241.3|732669.3|730669.3|732695.5|731241.3|732197.7|730652.8|34
1624283710000|2021-06-21 13:55:10|732670.8|730670.8|732523.5|730523.5|732670.8|731090.2|732054.3|730523.5|36
1624283720000|2021-06-21 13:55:20|732015.4|731015.4|731991.9|730991.9|732501.5|731029.3|731957.1|730491.5|40
1624283730000|2021-06-21 13:55:30|731988.6|730988.6|731982.1|730982.1|731992.3|730992.3|731961.9|730961.9|35
1624283740000|2021-06-21 13:55:40|731982.4|730982.4|731972.9|730972.9|731988|730988|731940.5|730940.5|36
1624283750000|2021-06-21 13:55:50|731968.7|730968.7|731951.1|730951.1|731978|730978|731941.5|730941.5|37
1624283760000|2021-06-21 13:56:00|731948.5|730948.5|732459.4|730459.4|732470.5|730953.6|731948.5|730446.5|30
1624283770000|2021-06-21 13:56:10|731924.2|730924.2|732604.5|730604.5|732619.8|731053.4|731924.2|730449.7|37
1624283780000|2021-06-21 13:56:20|732600.1|730600.1|732708.9|730708.9|732708.9|731200|732189.7|730600.1|35
1624283790000|2021-06-21 13:56:30|732702.4|730702.4|732635.9|730635.9|732768|731251.2|732135|730628.1|37
1624283800000|2021-06-21 13:56:40|732641.7|730641.7|732646.7|730646.7|732651.8|731150.1|732122.5|730604.4|32
1624283810000|2021-06-21 13:56:50|732649.1|730649.1|732189.4|731189.4|732697.4|731193.6|732173.1|730643.6|31
1624283820000|2021-06-21 13:57:00|732190.2|731190.2|732701.5|730701.5|732715.5|731194.3|732184.6|730686.2|31
1624283830000|2021-06-21 13:57:10|732706.6|730706.6|732767.7|730767.7|732768.5|730768.5|732703.2|730703.2|35
1624283840000|2021-06-21 13:57:20|732773.9|730773.9|732767|730767|732808.2|731269.4|732269.4|730749.1|33
1624283850000|2021-06-21 13:57:30|732772.5|730772.5|732818.1|730818.1|732840.1|731340.3|732239.2|730736.5|37
1624283860000|2021-06-21 13:57:40|732813.8|730813.8|732812.9|730812.9|732813.8|731309.3|732268.9|730771.8|33
1624283870000|2021-06-21 13:57:50|732792.9|730792.9|732809.2|730809.2|732829.3|731339.5|732311|730791.3|37
1624283880000|2021-06-21 13:58:00|732805.4|730805.4|732665.8|730665.8|732807.8|731174.5|732174.5|730665.8|36
1624283890000|2021-06-21 13:58:10|732670.8|730670.8|732663|730663|732710.4|731194.6|732050.3|730559.7|37
1624283900000|2021-06-21 13:58:20|732666.1|730666.1|732179.3|731179.3|732687|731179.3|732167.8|730659.6|37
1624283910000|2021-06-21 13:58:30|732177.6|731177.6|732693.9|730693.9|732698.2|731177.6|732163.8|730655.4|32
1624283920000|2021-06-21 13:58:40|732201.9|731201.9|732129.9|731129.9|732713.1|731218.7|732121.7|730712.4|37
1624283930000|2021-06-21 13:58:50|732130.1|731130.1|732134.3|731134.3|732662.7|731163.9|732127.4|730627.4|33
1624283940000|2021-06-21 13:59:00|732636.6|730636.6|732586|730586|732639.7|731124.1|732069.2|730586|36
1624283950000|2021-06-21 13:59:10|732587.3|730587.3|732613.7|730613.7|732636.8|731135.7|732096.6|730587.2|37
1624283960000|2021-06-21 13:59:20|732099.2|731099.2|732635.7|730635.7|732636.9|731136.7|732099.2|730603.9|36
1624283970000|2021-06-21 13:59:30|732160.3|731160.3|732032.2|731032.2|732618|731166.2|732032.2|730550.9|30
1624283980000|2021-06-21 13:59:40|732015.8|731015.8|732480.2|730480.2|732505|731015.8|731956.8|730480.2|35
1624283990000|2021-06-21 13:59:50|732479.2|730479.2|731992.7|730992.7|732485.8|730992.7|731969.8|730470.3|29
1624284000000|2021-06-21 14:00:00|731993.9|730993.9|732011.7|731011.7|732513.8|731023.4|731971.2|730473.7|36
1624284010000|2021-06-21 14:00:10|732011|731011|732682.7|730682.7|732729.3|731234.9|732006.6|730599.5|40
1624284020000|2021-06-21 14:00:20|732680.6|730680.6|732702.3|730702.3|732725.5|730725.5|732669.1|730669.1|38
1624284030000|2021-06-21 14:00:30|732704.9|730704.9|732643.6|730643.6|732704.9|730704.9|732641.3|730641.3|36
1624284040000|2021-06-21 14:00:40|732649.7|730649.7|732624.9|730624.9|732658.4|730658.4|732623.3|730623.3|36
1624284050000|2021-06-21 14:00:50|732631|730631|732056.8|731056.8|732631|731088|732050.8|730564.2|35
1624284060000|2021-06-21 14:01:00|732040|731040|732057.5|731057.5|732062.4|731062.4|732003.2|731003.2|35
1624284070000|2021-06-21 14:01:10|732065.3|731065.3|731971.3|730971.3|732564|731071.9|731967.5|730479.7|35
1624284080000|2021-06-21 14:01:20|731971|730971|731968.8|730968.8|731991.8|730991.8|731956.6|730956.6|36
1624284090000|2021-06-21 14:01:30|731967.4|730967.4|731969.8|730969.8|732488.6|730975.7|731962.6|730469.8|38
1624284100000|2021-06-21 14:01:40|731967.2|730967.2|731964.2|730964.2|731972.6|730972.6|731957.9|730957.9|35
1624284110000|2021-06-21 14:01:50|731962.9|730962.9|731941.8|730941.8|731984.2|730984.2|731940.8|730940.8|33
1624284120000|2021-06-21 14:02:00|731945.2|730945.2|731960.8|730960.8|731965.1|730965.1|731939|730939|37
1624284130000|2021-06-21 14:02:10|731959.6|730959.6|732133.7|731133.7|732143.4|731143.4|731946.4|730946.4|36
1624284140000|2021-06-21 14:02:20|732145.4|731145.4|732110.5|731110.5|732660.8|731154.1|732106|730657.3|33
1624284150000|2021-06-21 14:02:30|732111.5|731111.5|732110|731110|732112.4|731112.4|732095.5|731095.5|28
1624284160000|2021-06-21 14:02:40|732109.9|731109.9|732122.7|731122.7|732126.8|731126.8|732101.6|731101.6|37
1624284170000|2021-06-21 14:02:50|732125.5|731125.5|732150.7|731150.7|732162.8|731162.8|732090|731090|29
1624284180000|2021-06-21 14:03:00|732155.8|731155.8|732242.1|731242.1|732732.1|731242.9|732148.3|730732.1|32
1624284190000|2021-06-21 14:03:10|732234.6|731234.6|732209.5|731209.5|732717.1|731273|732196.8|730708.8|35
1624284200000|2021-06-21 14:03:20|732210.3|731210.3|732190.7|731190.7|732210.3|731210.3|732163|731163|35
1624284210000|2021-06-21 14:03:30|732178.3|731178.3|732039.7|731039.7|732178.3|731178.3|732021|731021|36
1624284220000|2021-06-21 14:03:40|732040.6|731040.6|732612.1|730612.1|732613.4|731126.8|732040.6|730588.4|35
1624284230000|2021-06-21 14:03:50|732614.8|730614.8|732109|731109|732614.8|731148.3|732109|730611.2|36
1624284240000|2021-06-21 14:04:00|732103|731103|732579.6|730579.6|732606.1|731133.9|732097.1|730579.6|32
1624284250000|2021-06-21 14:04:10|732576.9|730576.9|732011|731011|732595.3|731097.1|732011|730520.9|34
1624284260000|2021-06-21 14:04:20|732008.4|731008.4|732038|731038|732559.5|731043.5|731996.7|730553|32
1624284270000|2021-06-21 14:04:30|732039|731039|732477.5|730477.5|732552.8|731046.3|731976.4|730477.5|32
1624284280000|2021-06-21 14:04:40|732480.1|730480.1|732497|730497|732503.6|731013.8|731988.7|730468.6|28
1624284290000|2021-06-21 14:04:50|732497.2|730497.2|732070.9|731070.9|732584.3|731080.3|732068.7|730497.2|36
1624284300000|2021-06-21 14:05:00|732072.9|731072.9|732585.8|730585.8|732599.4|731077.6|732061|730579|33
1624284310000|2021-06-21 14:05:10|732589.4|730589.4|732547.5|730547.5|732590.4|731047.6|732037.5|730515.9|35
1624284320000|2021-06-21 14:05:20|732592.8|730592.8|732607.1|730607.1|732629|731125.8|732108.8|730592.2|35
1624284330000|2021-06-21 14:05:30|732606.5|730606.5|732629|730629|732630.3|730630.3|732575|730575|34
1624284340000|2021-06-21 14:05:40|732630.3|730630.3|732587.9|730587.9|732637.5|731146.6|732099.9|730571.8|38
1624284350000|2021-06-21 14:05:50|732584.7|730584.7|732611|730611|732621.2|731084.4|732078.7|730584.7|36
1624284360000|2021-06-21 14:06:00|732605.4|730605.4|731978.8|730978.8|732605.4|731093.5|731978.8|730501.3|37
1624284370000|2021-06-21 14:06:10|731974|730974|732531|730531|732533.2|731020.1|731974|730522.9|32
1624284380000|2021-06-21 14:06:20|731978.2|730978.2|731924.5|730924.5|731983|730983|731920.9|730920.9|36
1624284390000|2021-06-21 14:06:30|731923.2|730923.2|732046.3|731046.3|732065|731065|731922.1|730922.1|32
1624284400000|2021-06-21 14:06:40|732045.2|731045.2|732141.8|731141.8|732147.6|731147.6|732042.9|731042.9|37
1624284410000|2021-06-21 14:06:50|732144.7|731144.7|732103.5|731103.5|732176.5|731176.5|732095.5|731095.5|34
1624284420000|2021-06-21 14:07:00|732107.3|731107.3|732133.4|731133.4|732133.7|731133.7|732099.7|731099.7|36
1624284430000|2021-06-21 14:07:10|732133.5|731133.5|732043.7|731043.7|732137|731137|732040.7|731040.7|35
1624284440000|2021-06-21 14:07:20|732054.8|731054.8|732070.2|731070.2|732071.4|731071.4|732033.5|731033.5|35
1624284450000|2021-06-21 14:07:30|732066.2|731066.2|732074.7|731074.7|732083.4|731083.4|732063|731063|36
1624284460000|2021-06-21 14:07:40|732075.3|731075.3|732033|731033|732571|731080.3|732033|730564.7|32
1624284470000|2021-06-21 14:07:50|732034.6|731034.6|732047.3|731047.3|732054.7|731054.7|732019.2|731019.2|32
1624284480000|2021-06-21 14:08:00|732049|731049|732050.7|731050.7|732063.4|731063.4|732031.3|731031.3|33
1624284490000|2021-06-21 14:08:10|732052.5|731052.5|731968.2|730968.2|732052.5|731052.5|731962|730962|33
1624284500000|2021-06-21 14:08:20|731965.9|730965.9|731931.8|730931.8|731966.9|730966.9|731926.4|730926.4|31
1624284510000|2021-06-21 14:08:30|731932.9|730932.9|731936.8|730936.8|731939.8|730939.8|731927.6|730927.6|27
1624284520000|2021-06-21 14:08:40|731938.2|730938.2|731936.6|730936.6|731940.2|730940.2|731932.3|730932.3|25
1624284530000|2021-06-21 14:08:50|731934.4|730934.4|731967.3|730967.3|731970|730970|731928.2|730928.2|30
1624284540000|2021-06-21 14:09:00|731967.8|730967.8|731932|730932|731967.8|730967.8|731929.5|730929.5|34
1624284550000|2021-06-21 14:09:10|731931.8|730931.8|731948.1|730948.1|731951.7|730951.7|731930.8|730930.8|35
1624284560000|2021-06-21 14:09:20|731945.8|730945.8|731925.2|730925.2|731945.8|730945.8|731918.4|730918.4|35
1624284570000|2021-06-21 14:09:30|731924.1|730924.1|731944|730944|731944|730944|731921.2|730921.2|30
1624284580000|2021-06-21 14:09:40|731942.5|730942.5|731930.8|730930.8|731943.6|730943.6|731929.9|730929.9|23
1624284590000|2021-06-21 14:09:50|731933.8|730933.8|731929.2|730929.2|731938.5|730938.5|731926.8|730926.8|21
1624284600000|2021-06-21 14:10:00|731930.1|730930.1|731933.2|730933.2|731935|730935|731924.6|730924.6|30
1624284610000|2021-06-21 14:10:10|731933.3|730933.3|731937|730937|731937|730937|731920|730920|25
1624284620000|2021-06-21 14:10:20|731938.6|730938.6|731937.7|730937.7|731947.6|730947.6|731928.8|730928.8|29
1624284630000|2021-06-21 14:10:30|731937|730937|731912.6|730912.6|731937|730937|731884.4|730884.4|27
1624284640000|2021-06-21 14:10:40|731914.1|730914.1|731883.8|730883.8|731914.1|730914.1|731879.7|730879.7|23
1624284650000|2021-06-21 14:10:50|731884.3|730884.3|731873|730873|731887.6|730887.6|731869.7|730869.7|25
1624284660000|2021-06-21 14:11:00|731864.9|730864.9|731920|730920|731923.5|730923.5|731827|730827|31
1624284670000|2021-06-21 14:11:10|731901.1|730901.1|731909|730909|731919.3|730919.3|731900.6|730900.6|24
1624284680000|2021-06-21 14:11:20|731908.9|730908.9|731907.7|730907.7|732417.6|730921.6|731897.4|730401.2|29
1624284690000|2021-06-21 14:11:30|731905.6|730905.6|731880.9|730880.9|732492.5|730987.9|731875.2|730401.6|36
1624284700000|2021-06-21 14:11:40|731881|730881|731853.6|730853.6|731897|730897|731852.9|730852.9|31
1624284710000|2021-06-21 14:11:50|731853.9|730853.9|731981.8|730981.8|731981.8|730981.8|731852|730852|31
1624284720000|2021-06-21 14:12:00|731977.5|730977.5|731949|730949|731977.5|730977.5|731941.9|730941.9|33
1624284730000|2021-06-21 14:12:10|731962.5|730962.5|731954|730954|732464.8|730967.7|731947.5|730455.5|31
1624284740000|2021-06-21 14:12:20|731954.1|730954.1|732293|730293|732453.8|730954.1|731777.8|730293|37
1624284750000|2021-06-21 14:12:30|731790.4|730790.4|732212.2|730212.2|732249.4|730795.1|731703.8|730212.2|36
1624284760000|2021-06-21 14:12:40|732213.5|730213.5|732406.5|730406.5|732406.5|730804.5|731804.5|730213.5|39
1624284770000|2021-06-21 14:12:50|732400.3|730400.3|732449.4|730449.4|732458.9|730458.9|732400.3|730400.3|38
1624284780000|2021-06-21 14:13:00|732451.1|730451.1|732426.4|730426.4|732492.8|731004.9|731945.5|730422.2|38
1624284790000|2021-06-21 14:13:10|732421.1|730421.1|732012.5|731012.5|732520.9|731024.7|731992.4|730378.1|38
1624284800000|2021-06-21 14:13:20|732525.2|730525.2|732062.7|731062.7|732525.2|731081.4|732056.1|730511.7|34
1624284810000|2021-06-21 14:13:30|732066.1|731066.1|732705|730705|732705.3|731210.9|732063.3|730558.9|37
1624284820000|2021-06-21 14:13:40|732708.1|730708.1|732673.1|730673.1|732722.4|731194.4|732178.2|730673|36
1624284830000|2021-06-21 14:13:50|732668|730668|732602.2|730602.2|732668|731166.2|732096.4|730585.1|35
1624284840000|2021-06-21 14:14:00|732598.1|730598.1|732508|730508|732600.4|730600.4|732504.2|730504.2|39
1624284850000|2021-06-21 14:14:10|732512|730512|732489.6|730489.6|732516.5|731002.4|731972.1|730480.2|37
1624284860000|2021-06-21 14:14:20|732498|730498|732580.3|730580.3|732580.3|731081.5|732081.5|730483.9|39
1624284870000|2021-06-21 14:14:30|732581.6|730581.6|732557.5|730557.5|732585.3|731062.6|732062.6|730553.9|35
1624284880000|2021-06-21 14:14:40|732556.6|730556.6|732375.5|730375.5|732556.6|730957.1|731920.8|730373.3|36
1624284890000|2021-06-21 14:14:50|732373.3|730373.3|732326.2|730326.2|732379.6|730837.7|731829.7|730311|38
1624284900000|2021-06-21 14:15:00|732320.7|730320.7|731699|730699|732320.7|730758.7|731685.6|730247.9|38
1624284910000|2021-06-21 14:15:10|731693.8|730693.8|732181.2|730181.2|732181.2|730718|731688.4|730181.2|39
1624284920000|2021-06-21 14:15:20|731704|730704|732309.1|730309.1|732309.1|730771|731692.5|730217.6|40
1624284930000|2021-06-21 14:15:30|732307.6|730307.6|732369.5|730369.5|732371.7|730371.7|732264.3|730264.3|38
1624284940000|2021-06-21 14:15:40|732376|730376|732375.2|730375.2|732387.9|730387.9|732351.4|730351.4|37
1624284950000|2021-06-21 14:15:50|732375.4|730375.4|732372.6|730372.6|732409.5|730409.5|732358.6|730358.6|38
1624284960000|2021-06-21 14:16:00|732367.2|730367.2|732398.8|730398.8|732398.8|730398.8|732325.4|730325.4|39
1624284970000|2021-06-21 14:16:10|732395.7|730395.7|732314.4|730314.4|732407.7|730407.7|732314.4|730314.4|38
1624284980000|2021-06-21 14:16:20|732315.3|730315.3|732353.6|730353.6|732367.4|730844.8|731844.2|730315.3|37
1624284990000|2021-06-21 14:16:30|732351.6|730351.6|732337.1|730337.1|732358.7|730358.7|732319|730319|34
1624285000000|2021-06-21 14:16:40|732338|730338|732322.8|730322.8|732344.6|730843.4|731818.6|730320|33
1624285010000|2021-06-21 14:16:50|732316|730316|731994.8|730994.8|732372.2|730998.8|731883.7|730313|33
1624285020000|2021-06-21 14:17:00|731991.4|730991.4|732394.1|730394.1|732502.9|730997.1|731889.3|730384.4|35
1624285030000|2021-06-21 14:17:10|732392|730392|732554.6|730554.6|732557.7|731051.7|732031.1|730392|36
1624285040000|2021-06-21 14:17:20|732555|730555|732502.4|730502.4|732555|731009.9|731973.6|730490|35
1624285050000|2021-06-21 14:17:30|732502.8|730502.8|732515|730515|732525.9|731020.8|731997.9|730496.3|34
1624285060000|2021-06-21 14:17:40|732512|730512|732522.8|730522.8|732522.8|731016.2|731992.7|730501|35
1624285070000|2021-06-21 14:17:50|732528.5|730528.5|732516.2|730516.2|732541.8|730541.8|732515.6|730515.6|29
1624285080000|2021-06-21 14:18:00|732516.7|730516.7|732558.9|730558.9|732559.4|731006.4|732005.9|730482.5|34
1624285090000|2021-06-21 14:18:10|732557.4|730557.4|732030.3|731030.3|732582|731075|732014|730499.9|35
1624285100000|2021-06-21 14:18:20|732036.4|731036.4|732000.8|731000.8|732037|731037|732000.8|731000.8|30
1624285110000|2021-06-21 14:18:30|731998.4|730998.4|732012.3|731012.3|732504.5|731012.4|731983.9|730491.4|33
1624285120000|2021-06-21 14:18:40|732003.2|731003.2|731985.9|730985.9|732492.3|731007.6|731985.9|730481.3|31
1624285130000|2021-06-21 14:18:50|731993.3|730993.3|732024.9|731024.9|732024.9|731024.9|731990.1|730990.1|29
1624285140000|2021-06-21 14:19:00|732018.9|731018.9|731972.4|730972.4|732499.3|731020.4|731972.4|730499.3|36
1624285150000|2021-06-21 14:19:10|731986.2|730986.2|732022.7|731022.7|732022.7|731022.7|731986.2|730986.2|32
1624285160000|2021-06-21 14:19:20|732022.1|731022.1|732021.6|731021.6|732029.2|731029.2|732014.7|731014.7|30
1624285170000|2021-06-21 14:19:30|732023.3|731023.3|732014|731014|732023.6|731023.6|732009.2|731009.2|28
1624285180000|2021-06-21 14:19:40|732014.3|731014.3|732116|731116|732118.6|731118.6|732014.3|731014.3|29
1624285190000|2021-06-21 14:19:50|732117.9|731117.9|732106.8|731106.8|732164.3|731164.3|732104.6|731104.6|34
1624285200000|2021-06-21 14:20:00|732101.4|731101.4|732076.8|731076.8|732601.5|731114.8|732063.6|730569.1|34
1624285210000|2021-06-21 14:20:10|732076.4|731076.4|732535.6|730535.6|732566.1|731076.4|732076.4|730533.7|32
1624285220000|2021-06-21 14:20:20|732534.8|730534.8|732032.5|731032.5|732536.5|731035.5|732027.5|730521.2|28
1624285230000|2021-06-21 14:20:30|732039.2|731039.2|732097|731097|732597.8|731105.3|732039.2|730593|36
1624285240000|2021-06-21 14:20:40|732101.2|731101.2|732099.8|731099.8|732113.6|731113.6|732096.4|731096.4|30
1624285250000|2021-06-21 14:20:50|732100.9|731100.9|732118.8|731118.8|732128.6|731128.6|732091|731091|28
1624285260000|2021-06-21 14:21:00|732117.8|731117.8|732108.9|731108.9|732120.9|731120.9|732094|731094|36
1624285270000|2021-06-21 14:21:10|732103.8|731103.8|732169.4|731169.4|732171.9|731171.9|732099.5|731099.5|34
1624285280000|2021-06-21 14:21:20|732170.7|731170.7|732309.8|731309.8|732843.7|731340.6|732168.2|730699.1|33
1624285290000|2021-06-21 14:21:30|732311.8|731311.8|732331.4|731331.4|732868.4|731361.5|732306.1|730815.2|37
1624285300000|2021-06-21 14:21:40|732325.7|731325.7|732338.5|731338.5|732852.1|731355.4|732323.5|730850.1|31
1624285310000|2021-06-21 14:21:50|732341|731341|732883.5|730883.5|732884.7|731381|732325.6|730822|36
1624285320000|2021-06-21 14:22:00|732880.9|730880.9|732890.5|730890.5|732890.5|731379.3|732346.5|730857|40
1624285330000|2021-06-21 14:22:10|732885.8|730885.8|732360.2|731360.2|732891.4|731383.6|732357.3|730856.7|40
1624285340000|2021-06-21 14:22:20|732861.2|730861.2|732852.6|730852.6|732864.7|731342.8|732320.2|730835.9|35
1624285350000|2021-06-21 14:22:30|732851|730851|732898.2|730898.2|732899.7|730899.7|732851|730851|33
1624285360000|2021-06-21 14:22:40|732898|730898|732399.7|731399.7|732898.9|731399.7|732399.7|730868|38
1624285370000|2021-06-21 14:22:50|732394.2|731394.2|732412|731412|732413.4|731413.4|732392.4|731392.4|32
1624285380000|2021-06-21 14:23:00|732413.1|731413.1|733083.9|731083.9|733083.9|731573.5|732404.1|730888.5|33
1624285390000|2021-06-21 14:23:10|733082.8|731082.8|732549.2|731549.2|733124.9|731628.7|732549.2|731075.2|37
1624285400000|2021-06-21 14:23:20|732554.2|731554.2|732534|731534|733081.5|731563.6|732501.6|731000.3|35
1624285410000|2021-06-21 14:23:30|732569.7|731569.7|733265.1|731265.1|733269.2|731787.9|732544.5|731260.4|30
1624285420000|2021-06-21 14:23:40|733281.7|731281.7|732786.8|731786.8|733281.7|731789.8|732731.1|731215|34
1624285430000|2021-06-21 14:23:50|732786.9|731786.9|732779.9|731779.9|733296|731788.9|732777|731290.8|28
1624285440000|2021-06-21 14:24:00|732778.8|731778.8|732832|731832|733283.6|731844.7|732771.1|731277.1|30
1624285450000|2021-06-21 14:24:10|732827|731827|732854.7|731854.7|733344.8|731871.9|732827|731344.8|33
1624285460000|2021-06-21 14:24:20|732856.5|731856.5|732842.6|731842.6|732863.1|731863.1|732828.2|731828.2|27
1624285470000|2021-06-21 14:24:30|732843.5|731843.5|732866.2|731866.2|732887.8|731887.8|732825|731825|29
1624285480000|2021-06-21 14:24:40|732869.5|731869.5|732972.8|731972.8|733477|731972.8|732864|731434.7|30
1624285490000|2021-06-21 14:24:50|732982.2|731982.2|732944.4|731944.4|732987|731987|732944.4|731944.4|29
1624285500000|2021-06-21 14:25:00|732952.4|731952.4|732915.5|731915.5|732955.5|731955.5|732905.8|731905.8|31
1624285510000|2021-06-21 14:25:10|732929.7|731929.7|732927.7|731927.7|732932.1|731932.1|732909.9|731909.9|28
1624285520000|2021-06-21 14:25:20|732926.9|731926.9|732880.4|731880.4|732930.6|731930.6|732877.1|731877.1|34
1624285530000|2021-06-21 14:25:30|732879.7|731879.7|733137.7|731137.7|733289.6|731884|732625.3|731132.6|37
1624285540000|2021-06-21 14:25:40|733135.6|731135.6|732562.9|731562.9|733135.6|731594.1|732550.3|731035.2|38
1624285550000|2021-06-21 14:25:50|732565|731565|732692|731692|733213.6|731711.2|732565|731062.8|38
1624285560000|2021-06-21 14:26:00|732696.5|731696.5|733196.7|731196.7|733207.1|731696.5|732670.7|731168.3|37
1624285570000|2021-06-21 14:26:10|733204|731204|733088.3|731088.3|733205.2|731699.9|732688.2|731049.1|36
1624285580000|2021-06-21 14:26:20|733083.7|731083.7|732542.6|731542.6|733089.3|731574.4|732531.4|731038.8|38
1624285590000|2021-06-21 14:26:30|733041.3|731041.3|732938.1|730938.1|733041.3|731543.1|732531.3|730909.2|37
1624285600000|2021-06-21 14:26:40|732938.2|730938.2|732894.9|730894.9|732938.3|731424.7|732424.5|730885.7|35
1624285610000|2021-06-21 14:26:50|732897.3|730897.3|732836.1|730836.1|732898.3|731352.9|732352.9|730760|37
1624285620000|2021-06-21 14:27:00|732831.8|730831.8|732677.3|730677.3|732831.8|730831.8|732667.8|730667.8|36
1624285630000|2021-06-21 14:27:10|732676|730676|732696.6|730696.6|732696.6|731164.5|732164.5|730625|37
1624285640000|2021-06-21 14:27:20|732749.2|730749.2|732767.6|730767.6|732841.9|731263.2|732263.2|730749.2|38
1624285650000|2021-06-21 14:27:30|732768.8|730768.8|732741.5|730741.5|732769.5|731260.4|732219.2|730683.3|34
1624285660000|2021-06-21 14:27:40|732743.2|730743.2|732778.6|730778.6|732793.9|731247.2|732232.7|730737.5|35
1624285670000|2021-06-21 14:27:50|732783.4|730783.4|732763.5|730763.5|732791.9|730791.9|732737.8|730737.8|35
1624285680000|2021-06-21 14:28:00|732758.8|730758.8|732668.3|730668.3|732787.5|731202.9|732202.9|730663.2|38
1624285690000|2021-06-21 14:28:10|732658.7|730658.7|732263.7|730263.7|732673.1|731185.6|732154|730260.3|40
1624285700000|2021-06-21 14:28:20|732217.5|730217.5|732291|730291|732307.5|730307.5|732217.5|730217.5|38
1624285710000|2021-06-21 14:28:30|732293.2|730293.2|732476.6|730476.6|732496|730994.7|731950.2|730278.4|38
1624285720000|2021-06-21 14:28:40|732466.8|730466.8|731927.6|730927.6|732481|730927.6|731927.6|730326.1|39
1624285730000|2021-06-21 14:28:50|731970.8|730970.8|732316.6|730316.6|732504.7|730989.9|731898.7|730296.6|34
1624285740000|2021-06-21 14:29:00|732315.3|730315.3|732310.2|730310.2|732340.7|730340.7|732289.1|730289.1|37
1624285750000|2021-06-21 14:29:10|732310.9|730310.9|731724.3|730724.3|732330.4|730765.1|731717|730299.5|38
1624285760000|2021-06-21 14:29:20|731720|730720|732026.8|730026.8|732050.5|730720|731520.7|730016.9|39
1624285770000|2021-06-21 14:29:30|732058.3|730058.3|732097.5|730097.5|732097.7|730598.4|731563|730058.3|34
1624285780000|2021-06-21 14:29:40|732086.9|730086.9|731524.2|730524.2|732105.8|730566.4|731524.1|730021|35
1624285790000|2021-06-21 14:29:50|731523.8|730523.8|732101.5|730101.5|732101.6|730616.7|731523.8|730024.7|39
1624285800000|2021-06-21 14:30:00|732100.1|730100.1|731570.4|730570.4|732100.1|730597.1|731520.8|730016.3|38
1624285810000|2021-06-21 14:30:10|731549.5|730549.5|732076.5|730076.5|732132.3|730642.6|731549.5|730030.9|33
1624285820000|2021-06-21 14:30:20|732078.9|730078.9|732215.6|730215.6|732252.9|730759.5|731682.1|730078.6|39
1624285830000|2021-06-21 14:30:30|732209.6|730209.6|731730.2|730730.2|732253.7|730735.5|731710.2|730188.9|39
1624285840000|2021-06-21 14:30:40|731730.9|730730.9|732348.1|730348.1|732366|730884.2|731726.8|730327.4|31
1624285850000|2021-06-21 14:30:50|732355.7|730355.7|732269.2|730269.2|732373|730837|731817.7|730249.6|36
1624285860000|2021-06-21 14:31:00|732270.7|730270.7|732278.6|730278.6|732287.5|730287.5|732207.2|730207.2|37
1624285870000|2021-06-21 14:31:10|732257.3|730257.3|732262.5|730262.5|732301.6|730802.3|731759|730231.2|35
1624285880000|2021-06-21 14:31:20|732260.4|730260.4|732265.3|730265.3|732297.5|730808|731764|730256.3|30
1624285890000|2021-06-21 14:31:30|732261.4|730261.4|732308.7|730308.7|732308.7|730308.7|732261.4|730261.4|37
1624285900000|2021-06-21 14:31:40|731816.9|730816.9|731803.3|730803.3|732279.3|730816.9|731783.4|730272.5|28
1624285910000|2021-06-21 14:31:50|731804.8|730804.8|731796.1|730796.1|732307.9|730804.8|731783.9|730272.5|29
1624285920000|2021-06-21 14:32:00|731794.7|730794.7|731804|730804|731821.8|730821.8|731786.7|730786.7|28
1624285930000|2021-06-21 14:32:10|731810.4|730810.4|731775.5|730775.5|732335|730819.7|731765.7|730304|37
1624285940000|2021-06-21 14:32:20|731777.4|730777.4|731643.4|730643.4|732279.2|730791.3|731639.5|730272|34
1624285950000|2021-06-21 14:32:30|731646.9|730646.9|731618|730618|732138.6|730665.4|731618|730138.6|37
1624285960000|2021-06-21 14:32:40|731614.4|730614.4|731610.9|730610.9|732111.5|730631.9|731594.1|730108.8|36
1624285970000|2021-06-21 14:32:50|731610.6|730610.6|731600.1|730600.1|731615.4|730615.4|731598.2|730598.2|31
1624285980000|2021-06-21 14:33:00|731601.7|730601.7|731588.3|730588.3|732099.3|730660.5|731588.3|730088.5|33
1624285990000|2021-06-21 14:33:10|731585.9|730585.9|731611|730611|731612.6|730612.6|731585.4|730585.4|28
1624286000000|2021-06-21 14:33:20|731602.6|730602.6|731597.3|730597.3|731619.2|730619.2|731597.3|730597.3|27
1624286010000|2021-06-21 14:33:30|731597.6|730597.6|732050|730050|732053.5|730623.7|731547.5|730045.7|34
1624286020000|2021-06-21 14:33:40|731545.4|730545.4|731537.1|730537.1|732045.1|730545.4|731523.5|730024.5|26
1624286030000|2021-06-21 14:33:50|731533|730533|731541.1|730541.1|732055.7|730558.8|731533|730042.2|25
1624286040000|2021-06-21 14:34:00|731540.3|730540.3|731678.8|729678.8|731824.9|730540.7|731413|729628.1|35
1624286050000|2021-06-21 14:34:10|731662.7|729662.7|731705.4|729705.4|731705.4|729705.4|731642.3|729642.3|38
1624286060000|2021-06-21 14:34:20|731706.4|729706.4|731605.8|729605.8|731718|730087.4|731086.1|729577.4|38
1624286070000|2021-06-21 14:34:30|731618.3|729618.3|731090.3|730090.3|731619|730109.8|731078.4|729590.1|35
1624286080000|2021-06-21 14:34:40|731093.6|730093.6|731086.7|730086.7|731597.7|730093.6|731084|729590.2|32
1624286090000|2021-06-21 14:34:50|731087.8|730087.8|731089.3|730089.3|731089.3|730089.3|731077.4|730077.4|31
1624286100000|2021-06-21 14:35:00|731597.9|729597.9|731443.1|729443.1|731597.9|730099.7|730878.5|729386.3|36
1624286110000|2021-06-21 14:35:10|731438.8|729438.8|731462.1|729462.1|731519|729519|731437.1|729437.1|39
1624286120000|2021-06-21 14:35:20|731440.9|729440.9|731540.3|729540.3|731540.3|729540.3|731395.1|729395.1|40
1624286130000|2021-06-21 14:35:30|731539.4|729539.4|731499.6|729499.6|731540.4|729540.4|731429.8|729429.8|38
1624286140000|2021-06-21 14:35:40|731495.9|729495.9|731418.1|729418.1|731495.9|729920.7|730920.1|729404.4|37
1624286150000|2021-06-21 14:35:50|731419.9|729419.9|731527.5|729527.5|731540.3|729540.3|731414.7|729414.7|36
1624286160000|2021-06-21 14:36:00|731527.7|729527.7|731454|729454|731527.7|730012|731012|729416.8|37
1624286170000|2021-06-21 14:36:10|731451.4|729451.4|731225.2|729225.2|731465.3|729830|730830|729225.2|37
1624286180000|2021-06-21 14:36:20|731219.5|729219.5|731390.8|729390.8|731419.6|729419.6|731219.4|729219.4|38
1624286190000|2021-06-21 14:36:30|731377.7|729377.7|731172.7|729172.7|731389.9|729389.9|730773.3|728773.3|39
1624286200000|2021-06-21 14:36:40|731192.2|729192.2|731251.6|729251.6|731251.6|729251.6|731157.8|729157.8|37
1624286210000|2021-06-21 14:36:50|731251.5|729251.5|731107.8|729107.8|731251.5|729251.5|731103.1|729103.1|34
1624286220000|2021-06-21 14:37:00|731113.6|729113.6|731051.4|729051.4|731116.1|729116.1|731019.9|729019.9|36
1624286230000|2021-06-21 14:37:10|731056.3|729056.3|731127.6|729127.6|731154.8|729154.8|731056.3|729056.3|37
1624286240000|2021-06-21 14:37:20|731124.8|729124.8|731162.5|729162.5|731167.7|729167.7|731119.1|729119.1|35
1624286250000|2021-06-21 14:37:30|731159.7|729159.7|731249.3|729249.3|731255|729255|731151.6|729151.6|40
1624286260000|2021-06-21 14:37:40|731238.1|729238.1|731217.8|729217.8|731240.9|729240.9|731203.4|729203.4|36
1624286270000|2021-06-21 14:37:50|731218.7|729218.7|731224.2|729224.2|731232.4|729232.4|731208.1|729208.1|28
1624286280000|2021-06-21 14:38:00|731207.6|729207.6|731143.2|729143.2|731222|729690.5|730678|729143.2|36
1624286290000|2021-06-21 14:38:10|731067.6|729067.6|731039|729039|731069.7|729069.7|731028.4|729028.4|34
1624286300000|2021-06-21 14:38:20|731036.7|729036.7|731024.8|729024.8|731048.5|729048.5|731019.7|729019.7|35
1624286310000|2021-06-21 14:38:30|731012.4|729012.4|731087.1|729087.1|731108.2|729108.2|731010.9|729010.9|31
1624286320000|2021-06-21 14:38:40|731083.9|729083.9|730559|729559|731083.9|729559|730559|729055.6|29
1624286330000|2021-06-21 14:38:50|730995.9|728995.9|730931.9|728931.9|730995.9|728995.9|730917.1|728917.1|36
1624286340000|2021-06-21 14:39:00|730935|728935|730725.2|728725.2|730935.9|728935.9|730725.2|728725.2|36
1624286350000|2021-06-21 14:39:10|730723.1|728723.1|730659.9|728659.9|730757.8|729163.6|730163.6|728653.6|40
1624286360000|2021-06-21 14:39:20|730659.6|728659.6|730719.3|728719.3|730725.3|729187.3|730187.3|728584.6|39
1624286370000|2021-06-21 14:39:30|730727.3|728727.3|730438.2|729438.2|730931.8|729462.4|730436.7|728723.2|37
1624286380000|2021-06-21 14:39:40|730432.9|729432.9|730973.3|728973.3|730973.3|729473.8|730421.8|728903.4|29
1624286390000|2021-06-21 14:39:50|730972.7|728972.7|730967.6|728967.6|731010.1|729490.8|730490.8|728956.2|33
1624286400000|2021-06-21 14:40:00|730958.2|728958.2|730740.9|728740.9|730958.2|729387.9|730262.2|728740.9|38
1624286410000|2021-06-21 14:40:10|730738.2|728738.2|730799.9|728799.9|730810.5|728810.5|730738.2|728738.2|38
1624286420000|2021-06-21 14:40:20|730788.7|728788.7|730718.5|728718.5|730814.9|729204.6|730204.6|728639.8|39
1624286430000|2021-06-21 14:40:30|730721.3|728721.3|730577.4|728577.4|730721.3|729121.5|730121.5|728577.4|40
1624286440000|2021-06-21 14:40:40|730568.8|728568.8|730507.8|728507.8|730572.4|729015|730015|728430.2|39
1624286450000|2021-06-21 14:40:50|730507.3|728507.3|730009.3|729009.3|730537|729013.9|729997.5|728499.5|31
1624286460000|2021-06-21 14:41:00|730009.5|729009.5|730419.6|728419.6|730443.8|729018.7|729968.2|728384.4|39
1624286470000|2021-06-21 14:41:10|730423.3|728423.3|729777.4|728777.4|730451|728819.1|729759.7|728253.8|34
1624286480000|2021-06-21 14:41:20|729779|728779|729999.3|727999.3|730328.8|728816.8|729487.9|727969.6|38
1624286490000|2021-06-21 14:41:30|729993|727993|729745.5|728745.5|730226.1|728745.5|729497.7|727986.5|40
1624286500000|2021-06-21 14:41:40|729738.2|728738.2|729599.3|728599.3|730246.2|728774.6|729573.8|728033.8|40
1624286510000|2021-06-21 14:41:50|729602.9|728602.9|729588.5|728588.5|730087.3|728615.2|729583.2|728068.7|38
1624286520000|2021-06-21 14:42:00|729581.6|728581.6|729637.6|728637.6|729654.9|728654.9|729581.6|728581.6|34
1624286530000|2021-06-21 14:42:10|729623.1|728623.1|729908.6|728908.6|729948.5|728948.5|729623.1|728623.1|39
1624286540000|2021-06-21 14:42:20|729918.5|728918.5|730428.3|728428.3|730439.4|728957.5|729918.5|728373.7|39
1624286550000|2021-06-21 14:42:30|730431.3|728431.3|730589.8|728589.8|730589.8|729096.3|729954.9|728431.3|39
1624286560000|2021-06-21 14:42:40|730602.6|728602.6|730564.5|728564.5|730615.7|729075|730075|728438.5|39
1624286570000|2021-06-21 14:42:50|730557.8|728557.8|730031|729031|730568.2|729073.8|730031|728539|36
1624286580000|2021-06-21 14:43:00|730499.2|728499.2|730543.9|728543.9|730566|729065.5|730065.5|728499.2|34
1624286590000|2021-06-21 14:43:10|730542.7|728542.7|730549.1|728549.1|730558.3|728558.3|730497.9|728497.9|35
1624286600000|2021-06-21 14:43:20|730565.4|728565.4|730593|728593|730653.5|728653.5|730565.4|728565.4|35
1624286610000|2021-06-21 14:43:30|730592.2|728592.2|730804.7|728804.7|730804.7|729220.1|730220.1|728592.2|38
1624286620000|2021-06-21 14:43:40|730803|728803|730890.9|728890.9|730907.1|728907.1|730802.4|728802.4|39
1624286630000|2021-06-21 14:43:50|730891.2|728891.2|730825.6|728825.6|730943.6|729310.7|730310.7|728802.4|35
1624286640000|2021-06-21 14:44:00|730819.8|728819.8|730689.7|728689.7|730827.9|728827.9|730681.2|728681.2|37
1624286650000|2021-06-21 14:44:10|730686.7|728686.7|730779.6|728779.6|730779.6|728779.6|730653.1|728653.1|39
1624286660000|2021-06-21 14:44:20|730780|728780|730736.3|728736.3|730795.1|728795.1|730736.3|728736.3|29
1624286670000|2021-06-21 14:44:30|730737.2|728737.2|730224.2|729224.2|730774.8|729274.6|730224.2|728715|35
1624286680000|2021-06-21 14:44:40|730719.3|728719.3|730672.5|728672.5|730722.3|729210.4|730162.8|728667.1|36
1624286690000|2021-06-21 14:44:50|730669|728669|730130.1|729130.1|730678.4|729203|730130.1|728661.7|31
1624286700000|2021-06-21 14:45:00|730125.2|729125.2|730567.6|728567.6|730580.4|729125.2|729965.5|728527.2|40
1624286710000|2021-06-21 14:45:10|730566.7|728566.7|730691.3|728691.3|730695.6|729154.7|730065.2|728566.7|36
1624286720000|2021-06-21 14:45:20|730691.5|728691.5|730615.4|728615.4|730702.6|729227.7|730189.5|728614.6|37
1624286730000|2021-06-21 14:45:30|730615.9|728615.9|730659.9|728659.9|730659.9|729166.2|730082.2|728593.7|36
1624286740000|2021-06-21 14:45:40|730652.3|728652.3|730105.2|729105.2|730657.6|729170.1|730105.2|728636.3|34
1624286750000|2021-06-21 14:45:50|730608.9|728608.9|730098|729098|730617.7|729154.5|730098|728600.1|29
1624286760000|2021-06-21 14:46:00|730128.4|729128.4|730091.6|729091.6|730128.4|729128.4|730083.3|729083.3|31
1624286770000|2021-06-21 14:46:10|730093|729093|730094.9|729094.9|730117.2|729117.2|730079.1|729079.1|34
1624286780000|2021-06-21 14:46:20|730092|729092|730084|729084|730103.2|729103.2|730083.6|729083.6|28
1624286790000|2021-06-21 14:46:30|730084.8|729084.8|730240.7|729240.7|730246.4|729246.4|730084.8|729084.8|36
1624286800000|2021-06-21 14:46:40|730238.5|729238.5|730272|729272|730759.6|729272|730238.5|728746.6|32
1624286810000|2021-06-21 14:46:50|730275.2|729275.2|730273.7|729273.7|730789|729297.4|730242|728772.2|37
1624286820000|2021-06-21 14:47:00|730694.8|728694.8|730088.1|729088.1|730694.8|729113.8|730086.1|728694.8|28
1624286830000|2021-06-21 14:47:10|730097.3|729097.3|730093.2|729093.2|730588.4|729097.3|729976.4|728559|32
1624286840000|2021-06-21 14:47:20|730094.5|729094.5|730616.8|728616.8|730635.6|729109.3|730092.9|728593.5|37
1624286850000|2021-06-21 14:47:30|730609.9|728609.9|730145.2|729145.2|730644.6|729146.9|730101.1|728585.3|32
1624286860000|2021-06-21 14:47:40|730138.6|729138.6|730661.6|728661.6|730661.6|729157.9|730138.6|728638.5|34
1624286870000|2021-06-21 14:47:50|730663.3|728663.3|730659.8|728659.8|730698.6|729176.9|730176.9|728654.8|39
1624286880000|2021-06-21 14:48:00|730663.5|728663.5|730626.9|728626.9|730676.2|728676.2|730609.9|728609.9|37
1624286890000|2021-06-21 14:48:10|730632.5|728632.5|730623.2|728623.2|730638.3|729115.7|730115.7|728598.4|36
1624286900000|2021-06-21 14:48:20|730649|728649|730630.1|728630.1|730674.3|729144.5|730118.3|728624.4|36
1624286910000|2021-06-21 14:48:30|730630.4|728630.4|730106.5|729106.5|730640.1|729146|730106.5|728614.1|35
1624286920000|2021-06-21 14:48:40|730606.3|728606.3|730648.6|728648.6|730666.6|728666.6|730601.9|728601.9|31
1624286930000|2021-06-21 14:48:50|730641.5|728641.5|730630.8|728630.8|730662|729157|730156.3|728604.1|36
1624286940000|2021-06-21 14:49:00|730632.2|728632.2|730616.2|728616.2|730637.3|729121.3|730087.2|728607.5|37
1624286950000|2021-06-21 14:49:10|730618.8|728618.8|730100.6|729100.6|730636.1|729111.8|730093.7|728597.7|36
1624286960000|2021-06-21 14:49:20|730105.4|729105.4|730135.2|729135.2|730624.2|729135.2|730087.6|728590.5|28
1624286970000|2021-06-21 14:49:30|730121.7|729121.7|730600|728600|730608.8|729123|730056.8|728588.8|39
1624286980000|2021-06-21 14:49:40|730597.7|728597.7|730646.9|728646.9|730649.5|729121.3|730119.7|728595.7|37
1624286990000|2021-06-21 14:49:50|730636|728636|730709.6|728709.6|730722.6|728722.6|730634.2|728634.2|38
1624287000000|2021-06-21 14:50:00|730723.5|728723.5|730101.2|729101.2|730723.5|729218.3|730100.5|728602.5|38
1624287010000|2021-06-21 14:50:10|730101.4|729101.4|730045.9|729045.9|730114.2|729114.2|729992.7|728992.7|37
1624287020000|2021-06-21 14:50:20|730041.2|729041.2|729993|728993|730044.1|729044.1|729985.6|728985.6|33
1624287030000|2021-06-21 14:50:30|730002|729002|729991.8|728991.8|730003.2|729003.2|729973.6|728973.6|34
1624287040000|2021-06-21 14:50:40|729993.4|728993.4|730029.8|729029.8|730497|729037|729983.7|728494.4|34
1624287050000|2021-06-21 14:50:50|730026.1|729026.1|730044|729044|730538.2|729074.6|730009.7|728538.2|37
1624287060000|2021-06-21 14:51:00|730035.2|729035.2|730032.3|729032.3|730549.5|729074.6|730016.1|728527.3|33
1624287070000|2021-06-21 14:51:10|730027.7|729027.7|730047.6|729047.6|730548.3|729047.6|730027.7|728536.2|32
1624287080000|2021-06-21 14:51:20|730048.9|729048.9|730047.5|729047.5|730053.8|729053.8|730040.6|729040.6|23
1624287090000|2021-06-21 14:51:30|730055.6|729055.6|730514.8|728514.8|730521.9|729055.9|730008.5|728512.1|27
1624287100000|2021-06-21 14:51:40|730514.1|728514.1|729895.7|728895.7|730523.3|728904.9|729875.4|728387|32
1624287110000|2021-06-21 14:51:50|729892|728892|729984.5|728984.5|730437.4|728993.9|729884.7|728434.1|35
1624287120000|2021-06-21 14:52:00|729987.5|728987.5|730406.6|728406.6|730452.6|728990.2|729931.9|728404.8|31
1624287130000|2021-06-21 14:52:10|730410.7|728410.7|729851.1|728851.1|730416.1|728891.1|729851.1|728361.4|33
1624287140000|2021-06-21 14:52:20|729853.6|728853.6|729791.1|728791.1|729866.4|728866.4|729784.4|728784.4|30
1624287150000|2021-06-21 14:52:30|729786.9|728786.9|730387.9|728387.9|730387.9|728880|729786.9|728369.7|37
1624287160000|2021-06-21 14:52:40|730388.7|728388.7|730392|728392|730430.7|728933.4|729908.8|728381.8|33
1624287170000|2021-06-21 14:52:50|730395|728395|729884.9|728884.9|730397.5|728890.5|729883.7|728388.7|24
1624287180000|2021-06-21 14:53:00|729885.6|728885.6|729865.8|728865.8|730445.9|728947.7|729864.4|728355.7|39
1624287190000|2021-06-21 14:53:10|729865.4|728865.4|729788.9|728788.9|730305.3|728873.9|729767.1|728300.2|32
1624287200000|2021-06-21 14:53:20|729782.3|728782.3|729785.4|728785.4|729785.4|728785.4|729732.4|728732.4|33
1624287210000|2021-06-21 14:53:30|729793.2|728793.2|730303.3|728303.3|730310.7|728801.9|729761.2|728264.3|36
1624287220000|2021-06-21 14:53:40|730303.1|728303.1|729765.8|728765.8|730303.1|728779.9|729741.9|728302.7|30
1624287230000|2021-06-21 14:53:50|729770.4|728770.4|729777.6|728777.6|729784.1|728784.1|729766.8|728766.8|31
1624287240000|2021-06-21 14:54:00|729776.6|728776.6|729697|728697|730205.6|728776.6|729644.8|728193.2|33
1624287250000|2021-06-21 14:54:10|729694.2|728694.2|729745.7|728745.7|730243.5|728746.7|729690.4|728231.2|33
1624287260000|2021-06-21 14:54:20|729746.7|728746.7|729804.1|728804.1|730327.3|728804.1|729739.4|728260.8|33
1624287270000|2021-06-21 14:54:30|729816.7|728816.7|729711.6|728711.6|730307.2|728821.3|729687.8|728176.2|38
1624287280000|2021-06-21 14:54:40|730215.5|728215.5|729713.6|728713.6|730252.2|728760.8|729713.6|728204.7|35
1624287290000|2021-06-21 14:54:50|729715.3|728715.3|729739.4|728739.4|729751.7|728751.7|729704.3|728704.3|32
1624287300000|2021-06-21 14:55:00|729740.1|728740.1|729795.9|728795.9|729795.9|728795.9|729707.7|728707.7|40
1624287310000|2021-06-21 14:55:10|729791.2|728791.2|729655.6|728655.6|729797.7|728797.7|729654.3|728654.3|34
1624287320000|2021-06-21 14:55:20|729658.1|728658.1|729660.6|728660.6|729671.2|728671.2|729652.4|728652.4|31
1624287330000|2021-06-21 14:55:30|729674.7|728674.7|729669.2|728669.2|729676.7|728676.7|729640.7|728640.7|34
1624287340000|2021-06-21 14:55:40|729670.4|728670.4|729679.8|728679.8|729679.8|728679.8|729661|728661|30
1624287350000|2021-06-21 14:55:50|729684.5|728684.5|729681.7|728681.7|729688.5|728688.5|729676.7|728676.7|31
1624287360000|2021-06-21 14:56:00|729683.3|728683.3|729798.6|728798.6|730284.1|728798.6|729682.6|728278.1|35
1624287370000|2021-06-21 14:56:10|729789|728789|729821.9|728821.9|729832.4|728832.4|729789|728789|28
1624287380000|2021-06-21 14:56:20|729813.1|728813.1|729870|728870|730343.7|728874.1|729813.1|728343.7|32
1624287390000|2021-06-21 14:56:30|729891.2|728891.2|729881|728881|729897.4|728897.4|729873.6|728873.6|29
1624287400000|2021-06-21 14:56:40|729877.6|728877.6|729884.3|728884.3|730355.9|728892.4|729855.7|728355.9|29
1624287410000|2021-06-21 14:56:50|729885.2|728885.2|729861.8|728861.8|729885.2|728885.2|729848.1|728848.1|26
1624287420000|2021-06-21 14:57:00|729859.8|728859.8|729874|728874|729886.9|728886.9|729854.4|728854.4|24
1624287430000|2021-06-21 14:57:10|729876.2|728876.2|729887.2|728887.2|729887.2|728887.2|729853.8|728853.8|29
1624287440000|2021-06-21 14:57:20|729879.5|728879.5|729822.1|728822.1|729885.2|728885.2|729800.5|728800.5|31
1624287450000|2021-06-21 14:57:30|729813|728813|729803.4|728803.4|730305.4|728845|729749.9|728268|37
1624287460000|2021-06-21 14:57:40|729801.9|728801.9|730313.9|728313.9|730331.7|728838.9|729777.8|728281.2|35
1624287470000|2021-06-21 14:57:50|730310.4|728310.4|729877.7|728877.7|730403.4|728921.6|729814.7|728309.2|35
1624287480000|2021-06-21 14:58:00|729876.5|728876.5|729930.7|728930.7|729937|728937|729874.4|728874.4|33
1624287490000|2021-06-21 14:58:10|729930.5|728930.5|730031.6|729031.6|730514.9|729053.2|729930.5|728508.5|34
1624287500000|2021-06-21 14:58:20|730027.4|729027.4|730699.1|728699.1|730714.2|729226.1|730027.4|728698.3|35
1624287510000|2021-06-21 14:58:30|730708.2|728708.2|730409.9|729409.9|730880.5|729409.9|730213.1|728705.5|39
1624287520000|2021-06-21 14:58:40|730892.3|728892.3|730377.5|729377.5|730945.3|729434|730376.1|728856|37
1624287530000|2021-06-21 14:58:50|730902.6|728902.6|730981.1|728981.1|730981.1|729433.3|730414.7|728902.6|34
1624287540000|2021-06-21 14:59:00|730981.8|728981.8|730514|729514|731005.2|729514.3|730459|728945.5|37
1624287550000|2021-06-21 14:59:10|730509.1|729509.1|731045.9|729045.9|731053.1|729512.6|730494.9|729040.1|35
1624287560000|2021-06-21 14:59:20|730561.5|729561.5|730623.2|729623.2|731132.5|729623.2|730561.5|729056.8|40
1624287570000|2021-06-21 14:59:30|730608.4|729608.4|730570.1|729570.1|731117.6|729608.4|730558.7|729086.9|37
1624287580000|2021-06-21 14:59:40|730569.8|729569.8|730608.9|729608.9|731117.2|729636.4|730569.8|729104.8|38
1624287590000|2021-06-21 14:59:50|731136|729136|730587.2|729587.2|731159.3|729664.4|730574.8|729073.9|40
1624287600000|2021-06-21 15:00:00|730599.8|729599.8|730558.8|729558.8|730599.8|729599.8|730535|729535|38
1624287610000|2021-06-21 15:00:10|730554.7|729554.7|730368.6|729368.6|730556.1|729556.1|730368.6|729368.6|38
1624287620000|2021-06-21 15:00:20|730792|728792|730813.4|728813.4|730822.5|728822.5|730728.2|728728.2|38
1624287630000|2021-06-21 15:00:30|730794.7|728794.7|730820.1|728820.1|730830.3|729328.3|730328.3|728794.7|34
1624287640000|2021-06-21 15:00:40|730816.1|728816.1|730935.2|728935.2|730943.7|729386.8|730386.8|728809.6|38
1624287650000|2021-06-21 15:00:50|730939.8|728939.8|730482|729482|730978|729485.7|730453.7|728935.3|35
1624287660000|2021-06-21 15:01:00|730480.2|729480.2|731024.8|729024.8|731071.4|729569.9|730480.2|728967.4|36
1624287670000|2021-06-21 15:01:10|731028.2|729028.2|731146.2|729146.2|731147.2|729666.7|730579.3|729028.2|37
1624287680000|2021-06-21 15:01:20|731148.5|729148.5|731201.2|729201.2|731201.2|729700.2|730601.2|729078.8|37
1624287690000|2021-06-21 15:01:30|731201.4|729201.4|730816.5|729816.5|731330.6|729825.9|730712.1|729175.2|38
1624287700000|2021-06-21 15:01:40|730814.1|729814.1|730833.8|729833.8|731287.2|729834.7|730799.6|729286.1|38
1624287710000|2021-06-21 15:01:50|730813.2|729813.2|730818|729818|731355.2|729906.2|730792.9|729281.2|39
1624287720000|2021-06-21 15:02:00|730792|729792|731079.4|729079.4|731165.9|729813.8|730562.4|729065.4|36
1624287730000|2021-06-21 15:02:10|731079.5|729079.5|730597.7|729597.7|731118.7|729624.2|730585.7|729077|38
1624287740000|2021-06-21 15:02:20|730593.7|729593.7|731212.5|729212.5|731229.2|729709.4|730569.2|729179.9|35
1624287750000|2021-06-21 15:02:30|731209|729209|731249.7|729249.7|731249.7|729777.5|730745.7|729209|31
1624287760000|2021-06-21 15:02:40|731246.4|729246.4|731399.5|729399.5|731399.5|729840|730840|729245|29
1624287770000|2021-06-21 15:02:50|731390.2|729390.2|730949.7|729949.7|731486|729991.6|730918.6|729388.8|40
1624287780000|2021-06-21 15:03:00|731473.8|729473.8|730947.6|729947.6|731473.8|729972.4|730917|729473.8|32
1624287790000|2021-06-21 15:03:10|730938|729938|730946.3|729946.3|731444.6|729958|730920|729420|30
1624287800000|2021-06-21 15:03:20|730941.6|729941.6|731459.3|729459.3|731459.3|729983.8|730919.7|729435|36
1624287810000|2021-06-21 15:03:30|731461.3|729461.3|731423.9|729423.9|731461.3|729962.9|730906.5|729409.1|37
1624287820000|2021-06-21 15:03:40|731427.4|729427.4|731458.1|729458.1|731458.1|729971|730968.5|729408.9|31
1624287830000|2021-06-21 15:03:50|731436.3|729436.3|731417.6|729417.6|731454|729454|731415.3|729415.3|35
1624287840000|2021-06-21 15:04:00|731442.1|729442.1|731404.7|729404.7|731442.1|729924.2|730877.9|729389.1|33
1624287850000|2021-06-21 15:04:10|731402.6|729402.6|731385.5|729385.5|731412.7|729917.7|730894.9|729376.4|35
1624287860000|2021-06-21 15:04:20|731397.5|729397.5|730873.1|729873.1|731404.3|729890.4|730873.1|729356.4|32
1624287870000|2021-06-21 15:04:30|730875.6|729875.6|731411.3|729411.3|731420.1|729918.4|730875.6|729392.9|34
1624287880000|2021-06-21 15:04:40|731408.9|729408.9|731409.7|729409.7|731421.3|729910.6|730877.3|729392.8|32
1624287890000|2021-06-21 15:04:50|731410.7|729410.7|731300.7|729300.7|731410.7|729888.1|730793.2|729300.7|31
1624287900000|2021-06-21 15:05:00|731304.1|729304.1|730755|729755|731304.1|729793.1|730709.3|729234.6|39
1624287910000|2021-06-21 15:05:10|731253.6|729253.6|730822.5|729822.5|731320.1|729863.3|730755.7|729247|33
1624287920000|2021-06-21 15:05:20|731360.4|729360.4|730863.9|729863.9|731380.3|729870|730863|729339.8|37
1624287930000|2021-06-21 15:05:30|730866.6|729866.6|730924.7|729924.7|731439.5|729939.7|730864.9|729437.9|28
1624287940000|2021-06-21 15:05:40|730927.2|729927.2|730954.9|729954.9|731431.7|729954.9|730892.5|729387.5|32
1624287950000|2021-06-21 15:05:50|730952.6|729952.6|730862.9|729862.9|731430.7|729952.6|730853.9|729378.6|27
1624287960000|2021-06-21 15:06:00|730868|729868|730817.9|729817.9|731329.8|729868|730794.2|729307.6|35
1624287970000|2021-06-21 15:06:10|730821.4|729821.4|730783.3|729783.3|731328.2|729827.7|730783.3|729320.5|31
1624287980000|2021-06-21 15:06:20|730812|729812|730800.1|729800.1|731311.3|729812|730778.2|729311.3|30
1624287990000|2021-06-21 15:06:30|730803.6|729803.6|730637.2|729637.2|730803.6|729803.6|730625|729625|32
1624288000000|2021-06-21 15:06:40|730627.9|729627.9|730693.2|729693.2|731232.3|729727|730582.4|729091.7|31
1624288010000|2021-06-21 15:06:50|730691.7|729691.7|731190.6|729190.6|731208.1|729724.8|730664.5|729168.6|35
1624288020000|2021-06-21 15:07:00|731191.3|729191.3|731247.2|729247.2|731247.2|729751.2|730663.8|729161.1|36
1624288030000|2021-06-21 15:07:10|730729|729729|731228.7|729228.7|731283|729789|730729|729217.7|34
1624288040000|2021-06-21 15:07:20|731226.2|729226.2|731286.9|729286.9|731310.7|729804|730801.7|729217.7|33
1624288050000|2021-06-21 15:07:30|731290.1|729290.1|731264.7|729264.7|731296|729754.5|730754.5|729234.1|35
1624288060000|2021-06-21 15:07:40|730743.4|729743.4|731295.6|729295.6|731331.6|729817.5|730743.4|729249.1|38
1624288070000|2021-06-21 15:07:50|731295.4|729295.4|731313.9|729313.9|731378.4|729882.4|730856.1|729295.4|35
1624288080000|2021-06-21 15:08:00|731295.8|729295.8|731304.4|729304.4|731313.2|729826.3|730769.5|729269.5|36
1624288090000|2021-06-21 15:08:10|730810.3|729810.3|731295.8|729295.8|731314.1|729814|730790.9|729293.1|34
1624288100000|2021-06-21 15:08:20|731294.1|729294.1|730839.2|729839.2|731297.8|729852.4|730790.7|729293|22
1624288110000|2021-06-21 15:08:30|730839.3|729839.3|730856.3|729856.3|731374.8|729876.2|730814.6|729357.8|33
1624288120000|2021-06-21 15:08:40|730855.5|729855.5|731006.9|730006.9|731492.7|730013.5|730828|729408|35
1624288130000|2021-06-21 15:08:50|730969.3|729969.3|730983.9|729983.9|731507.7|729996.6|730958.8|729461.7|35
1624288140000|2021-06-21 15:09:00|730989.6|729989.6|731039.1|730039.1|731047.7|730047.7|730959.1|729959.1|34
1624288150000|2021-06-21 15:09:10|731037.1|730037.1|731056.2|730056.2|731067.5|730067.5|731037.1|730037.1|31
1624288160000|2021-06-21 15:09:20|731055.1|730055.1|731190.1|730190.1|731690.1|730192.5|731055.1|729665.9|36
1624288170000|2021-06-21 15:09:30|731189.8|730189.8|731196.7|730196.7|731691.5|730196.7|731137.7|729642|32
1624288180000|2021-06-21 15:09:40|731191.7|730191.7|731312.9|730312.9|731798.7|730315.7|731191.7|729691.9|31
1624288190000|2021-06-21 15:09:50|731315.9|730315.9|731311.9|730311.9|731321.3|730321.3|731306.5|730306.5|28
1624288200000|2021-06-21 15:10:00|731311.6|730311.6|731337.5|730337.5|731862|730350.5|731281.1|729828.5|30
1624288210000|2021-06-21 15:10:10|731328.1|730328.1|731293.7|730293.7|731842.8|730336.4|731278.7|729835.5|32
1624288220000|2021-06-21 15:10:20|731297|730297|731838.7|729838.7|731878.9|730366|731296.6|729838.6|30
1624288230000|2021-06-21 15:10:30|731837.8|729837.8|731857.8|729857.8|731864.1|730365.9|731337|729837.2|31
1624288240000|2021-06-21 15:10:40|731850.1|729850.1|731329.4|730329.4|731856.1|730349|731327.6|729846|33
1624288250000|2021-06-21 15:10:50|731325|730325|731270.9|730270.9|731809.3|730328.7|731268.1|729763.7|34
1624288260000|2021-06-21 15:11:00|731263.6|730263.6|731117.1|730117.1|731717.8|730274.2|731117.1|729614.5|34
1624288270000|2021-06-21 15:11:10|731118.5|730118.5|731633.5|729633.5|731653.5|730170.6|731112.7|729633.5|30
1624288280000|2021-06-21 15:11:20|731650.6|729650.6|731133.7|730133.7|731650.6|730145.6|731121.4|729650.6|29
1624288290000|2021-06-21 15:11:30|731133.6|730133.6|731655.2|729655.2|731655.2|730139.5|731127.6|729655.2|29
1624288300000|2021-06-21 15:11:40|731159.6|730159.6|731287.4|730287.4|731783|730287.4|731144.9|729773.1|31
1624288310000|2021-06-21 15:11:50|731286.3|730286.3|731243.8|730243.8|731286.8|730286.8|731233|730233|28
1624288320000|2021-06-21 15:12:00|731240.3|730240.3|731217.5|730217.5|731246.2|730246.2|731217.2|730217.2|23
1624288330000|2021-06-21 15:12:10|731223.6|730223.6|731253.6|730253.6|731271.7|730271.7|731219.1|730219.1|27
1624288340000|2021-06-21 15:12:20|731252.1|730252.1|731265.9|730265.9|731271.5|730271.5|731245.3|730245.3|27
1624288350000|2021-06-21 15:12:30|731265.2|730265.2|731274.5|730274.5|731787.2|730303.1|731250.3|729765.5|28
1624288360000|2021-06-21 15:12:40|731786.5|729786.5|731213.4|730213.4|731786.5|730281.3|731211.3|729786.5|33
1624288370000|2021-06-21 15:12:50|731223.7|730223.7|731209.1|730209.1|731736.2|730271.9|731164.5|729709.9|33
1624288380000|2021-06-21 15:13:00|731208.4|730208.4|731365.7|730365.7|731795.9|730391.5|731195.3|729758.4|38
1624288390000|2021-06-21 15:13:10|731365.3|730365.3|731453.5|730453.5|731913|730476.3|731365.3|729862.7|31
1624288400000|2021-06-21 15:13:20|731454|730454|731952.4|729952.4|731990.5|730491|731448.5|729946.4|35
1624288410000|2021-06-21 15:13:30|731451.1|730451.1|731442.1|730442.1|731996.4|730484.3|731434|729924|32
1624288420000|2021-06-21 15:13:40|731946.6|729946.6|731999.4|729999.4|732013.2|730468.9|731433|729935.5|30
1624288430000|2021-06-21 15:13:50|731529.6|730529.6|731499.1|730499.1|732002.3|730537.8|731492|729993.3|26
1624288440000|2021-06-21 15:14:00|731498.5|730498.5|731495.9|730495.9|731982.5|730508.2|731471.8|729961.5|24
1624288450000|2021-06-21 15:14:10|731478.8|730478.8|731509.4|730509.4|731996|730533.4|731473.7|729970|32
1624288460000|2021-06-21 15:14:20|731494.3|730494.3|731407.6|730407.6|731945.5|730502.9|731386|729911.5|29
1624288470000|2021-06-21 15:14:30|731404.9|730404.9|731972|729972|731972|730498.5|731397.2|729897.3|29
1624288480000|2021-06-21 15:14:40|731491.5|730491.5|731487.2|730487.2|732032.9|730546.7|731481|729999.3|38
1624288490000|2021-06-21 15:14:50|732003.6|730003.6|731531.7|730531.7|732067.2|730555.5|731490.7|729997.4|32
1624288500000|2021-06-21 15:15:00|731538.5|730538.5|731995.4|729995.4|732040.1|730538.5|731478.4|729961.5|38
1624288510000|2021-06-21 15:15:10|732003.4|730003.4|731957.5|729957.5|732027.5|730530.6|731475.9|729957.5|34
1624288520000|2021-06-21 15:15:20|731475.8|730475.8|731479.7|730479.7|732025.5|730508.1|731467|729980.4|32
1624288530000|2021-06-21 15:15:30|731482.2|730482.2|732004|730004|732020.3|730514.2|731458.5|729954|29
1624288540000|2021-06-21 15:15:40|731986|729986|731494|730494|732026.9|730523.3|731494|729986|23
1624288550000|2021-06-21 15:15:50|731522.4|730522.4|731499.2|730499.2|732014.3|730529.4|731484|730011.7|29
1624288560000|2021-06-21 15:16:00|731496.1|730496.1|731939.9|729939.9|732011.6|730509|731454|729932.5|34
1624288570000|2021-06-21 15:16:10|731449.8|730449.8|731484.7|730484.7|731487|730487|731420.5|730420.5|29
1624288580000|2021-06-21 15:16:20|731506.6|730506.6|731538.1|730538.1|731564.3|730564.3|731506.6|730506.6|28
1624288590000|2021-06-21 15:16:30|731549.8|730549.8|731545.2|730545.2|731557.6|730557.6|731532.1|730532.1|27
1624288600000|2021-06-21 15:16:40|731548.9|730548.9|731975.3|729975.3|732034.9|730558.1|731427.5|729932.6|33
1624288610000|2021-06-21 15:16:50|731973.2|729973.2|731879.2|729879.2|732003.5|730508.1|731437.9|729879.2|37
1624288620000|2021-06-21 15:17:00|731872.9|729872.9|731416.7|730416.7|731920.3|730434.3|731386.1|729872.9|33
1624288630000|2021-06-21 15:17:10|731415|730415|731402.1|730402.1|731918.6|730419|731367.3|729847|29
1624288640000|2021-06-21 15:17:20|731402.6|730402.6|731412.4|730412.4|731931|730450.8|731402.6|729916.8|25
1624288650000|2021-06-21 15:17:30|731413.3|730413.3|731420.2|730420.2|731440.7|730440.7|731413.3|730413.3|26
1624288660000|2021-06-21 15:17:40|731450.6|730450.6|731461|730461|731481.6|730481.6|731433.5|730433.5|23
1624288670000|2021-06-21 15:17:50|731471.2|730471.2|731391.3|730391.3|731480.5|730480.5|731391.3|730391.3|27
1624288680000|2021-06-21 15:18:00|731894.9|729894.9|731792.3|729792.3|731894.9|730400.6|731274.6|729792.3|32
1624288690000|2021-06-21 15:18:10|731795.2|729795.2|731275.1|730275.1|731800.9|730300.1|731275.1|729779.7|29
1624288700000|2021-06-21 15:18:20|731301.7|730301.7|731825.8|729825.8|731825.8|730327.6|731252.1|729770.3|27
1624288710000|2021-06-21 15:18:30|731833.6|729833.6|731421.6|730421.6|731899.9|730423|731308.7|729820|35
1624288720000|2021-06-21 15:18:40|731418.7|730418.7|731382.2|730382.2|731864.1|730418.7|731341|729855.9|33
1624288730000|2021-06-21 15:18:50|731414|730414|731391.1|730391.1|731883.3|730414|731374.5|729879.2|28
1624288740000|2021-06-21 15:19:00|731387.1|730387.1|731383.9|730383.9|731886.2|730398.2|731376.4|729879.9|29
1624288750000|2021-06-21 15:19:10|731381.4|730381.4|731273.4|730273.4|731830|730386.2|731272.1|729830|26
1624288760000|2021-06-21 15:19:20|731272.3|730272.3|731257.8|730257.8|731780|730295|731257.8|729765.6|28
1624288770000|2021-06-21 15:19:30|731270.6|730270.6|731257.9|730257.9|731303.6|730303.6|731243.8|730243.8|33
1624288780000|2021-06-21 15:19:40|731254.9|730254.9|731263|730263|731275.8|730275.8|731253.2|730253.2|29
1624288790000|2021-06-21 15:19:50|731260.4|730260.4|731330.4|730330.4|731331.6|730331.6|731260.4|730260.4|34
1624288800000|2021-06-21 15:20:00|731345|730345|731299.9|730299.9|731873.7|730360.9|731264|729846.1|32
1624288810000|2021-06-21 15:20:10|731312.3|730312.3|731391.2|730391.2|731391.2|730391.2|731291.6|730291.6|30
1624288820000|2021-06-21 15:20:20|731378.2|730378.2|731376.4|730376.4|731877.9|730379.8|731367.2|729862.1|29
1624288830000|2021-06-21 15:20:30|731375.8|730375.8|731394.3|730394.3|731878.8|730407.8|731375.8|729874.3|25
1624288840000|2021-06-21 15:20:40|731390.3|730390.3|731326.1|730326.1|731867.8|730422.5|731326.1|729805.6|33
1624288850000|2021-06-21 15:20:50|731822.9|729822.9|731319.5|730319.5|731831.6|730324.1|731319.5|729799.6|29
1624288860000|2021-06-21 15:21:00|731803.3|729803.3|731335.3|730335.3|731824.6|730341.7|731310.6|729803.3|33
1624288870000|2021-06-21 15:21:10|731329.4|730329.4|731303.7|730303.7|731835|730341.1|731301.1|729799.7|30
1624288880000|2021-06-21 15:21:20|731307.5|730307.5|731240.3|730240.3|731792.1|730320.3|731235.2|729792.1|32
1624288890000|2021-06-21 15:21:30|731240.4|730240.4|731249.7|730249.7|731736.9|730263.5|731198.3|729710.3|28
1624288900000|2021-06-21 15:21:40|731278|730278|731239.9|730239.9|731758.4|730284.6|731236.4|729734.5|26
1624288910000|2021-06-21 15:21:50|731237|730237|731238|730238|731762.6|730258.8|731237|729746.9|22
1624288920000|2021-06-21 15:22:00|731233.6|730233.6|731226.3|730226.3|731258.6|730258.6|731223|730223|30
1624288930000|2021-06-21 15:22:10|731226.4|730226.4|731220.6|730220.6|731237|730237|731208.8|730208.8|26
1624288940000|2021-06-21 15:22:20|731222.3|730222.3|731214.5|730214.5|731234.2|730234.2|731201.5|730201.5|29
1624288950000|2021-06-21 15:22:30|731210.8|730210.8|731214.1|730214.1|731223.1|730223.1|731182.8|730182.8|32
1624288960000|2021-06-21 15:22:40|731201|730201|731231.7|730231.7|731234.7|730234.7|731189.1|730189.1|29
1624288970000|2021-06-21 15:22:50|731215.8|730215.8|731236.5|730236.5|731242.4|730242.4|731198.8|730198.8|30
1624288980000|2021-06-21 15:23:00|731234.3|730234.3|731230.1|730230.1|731754.6|730251.4|731225|729735.6|33
1624288990000|2021-06-21 15:23:10|731231.3|730231.3|731230.5|730230.5|731233.6|730233.6|731226.9|730226.9|20
1624289000000|2021-06-21 15:23:20|731229.6|730229.6|731260|730260|731751.2|730284|731225.5|729751.2|20
1624289010000|2021-06-21 15:23:30|731252.8|730252.8|731263.9|730263.9|731282.3|730282.3|731252.8|730252.8|24
1624289020000|2021-06-21 15:23:40|731264.2|730264.2|731337.8|730337.8|731792.1|730353.8|731264.2|729778.1|26
1624289030000|2021-06-21 15:23:50|731331.1|730331.1|731313|730313|731339.4|730339.4|731311.5|730311.5|29
1624289040000|2021-06-21 15:24:00|731314|730314|731347.8|730347.8|731857.5|730359.5|731314|729845|26
1624289050000|2021-06-21 15:24:10|731351.2|730351.2|731930.4|729930.4|731948.3|730442|731350.9|729872.2|31
1624289060000|2021-06-21 15:24:20|731437.8|730437.8|732180.8|730180.8|732180.8|730661.5|731429.6|730123.5|38
1624289070000|2021-06-21 15:24:30|732143.7|730143.7|732190.5|730190.5|732219.3|730721.5|731650.7|730132|37
1624289080000|2021-06-21 15:24:40|732173.1|730173.1|731674.1|730674.1|732197|730729.7|731576.1|730081.9|35
1624289090000|2021-06-21 15:24:50|732185|730185|732134.5|730134.5|732188|730701.5|731625.6|730134.5|30
1624289100000|2021-06-21 15:25:00|732157.3|730157.3|732143.1|730143.1|732178.9|730681|731633.6|730134.9|36
1624289110000|2021-06-21 15:25:10|731608.1|730608.1|732077.6|730077.6|732113.8|730608.1|731570.9|730069.3|31
1624289120000|2021-06-21 15:25:20|732077.3|730077.3|731565.8|730565.8|732077.7|730591.3|731512.4|729999.3|32
1624289130000|2021-06-21 15:25:30|731557.9|730557.9|732106.9|730106.9|732106.9|730609.9|731557.9|730059|30
1624289140000|2021-06-21 15:25:40|732114.4|730114.4|731585.2|730585.2|732114.4|730618.4|731564.6|730104.3|30
1624289150000|2021-06-21 15:25:50|731584|730584|731554.7|730554.7|732071.8|730592.5|731542.9|730040.8|31
1624289160000|2021-06-21 15:26:00|731553.4|730553.4|732092.7|730092.7|732119.9|730618.3|731553.4|730092.7|26
1624289170000|2021-06-21 15:26:10|732099.7|730099.7|731575.4|730575.4|732099.7|730600.9|731571.3|730099.7|31
1624289180000|2021-06-21 15:26:20|731586.4|730586.4|731589|730589|731592.3|730592.3|731554.5|730554.5|23
1624289190000|2021-06-21 15:26:30|731591.3|730591.3|731725.9|730725.9|732156.5|730729.1|731578|730090.6|35
1624289200000|2021-06-21 15:26:40|731725.7|730725.7|732458.8|730458.8|732604.7|730725.7|731687.1|730371.7|37
1624289210000|2021-06-21 15:26:50|732472.2|730472.2|732578.4|730578.4|732592.9|730592.9|732443.5|730443.5|35
1624289220000|2021-06-21 15:27:00|732572.1|730572.1|732574.7|730574.7|732586.6|731074.9|732037.5|730556|34
1624289230000|2021-06-21 15:27:10|732579.5|730579.5|732021|731021|732579.5|731069.2|732001.3|730513.6|35
1624289240000|2021-06-21 15:27:20|732016.8|731016.8|732515.3|730515.3|732536.7|731043.7|732015.5|730471.5|31
1624289250000|2021-06-21 15:27:30|732506.4|730506.4|732693.8|730693.8|732741.2|731164.5|731989.5|730438.3|35
1624289260000|2021-06-21 15:27:40|732698.5|730698.5|732829.9|730829.9|732911.5|731392.6|732165.1|730646.2|38
1624289270000|2021-06-21 15:27:50|732823.4|730823.4|732676.3|730676.3|732824|731292.8|732153.7|730674.6|36
1624289280000|2021-06-21 15:28:00|732670.1|730670.1|732212.5|731212.5|732741.1|731238.1|732075|730670.1|37
1624289290000|2021-06-21 15:28:10|732221.3|731221.3|732233.8|731233.8|732240.3|731240.3|732200.8|731200.8|32
1624289300000|2021-06-21 15:28:20|732233.9|731233.9|732210.3|731210.3|732728.3|731249.7|732208.1|730728.3|33
1624289310000|2021-06-21 15:28:30|732203.3|731203.3|732150|731150|732660.5|731203.3|732122|730638.1|33
1624289320000|2021-06-21 15:28:40|732148.4|731148.4|732231.6|731231.6|732727.3|731231.6|732141.3|730656|33
1624289330000|2021-06-21 15:28:50|732231.9|731231.9|732213.6|731213.6|732730.7|731233.1|732213.3|730722.1|27
1624289340000|2021-06-21 15:29:00|732214.4|731214.4|732712.7|730712.7|732720.3|731233.3|732205.3|730711.8|34
1624289350000|2021-06-21 15:29:10|732713.2|730713.2|732760.7|730760.7|732760.7|731260.2|732238.1|730707.5|28
1624289360000|2021-06-21 15:29:20|732762.6|730762.6|732154.5|731154.5|732762.6|731254|732140.8|730594.2|38
1624289370000|2021-06-21 15:29:30|732167.9|731167.9|732115.8|731115.8|732665.5|731169.1|732109.8|730635.6|35
1624289380000|2021-06-21 15:29:40|732117.1|731117.1|732167.3|731167.3|732167.3|731167.3|732117.1|731117.1|30
1624289390000|2021-06-21 15:29:50|732170.5|731170.5|732163.4|731163.4|732670.1|731194.8|732149.7|730626.6|36
1624289400000|2021-06-21 15:30:00|732162.5|731162.5|732660.3|730660.3|732667.3|731167.3|732116.9|730620.8|37
1624289410000|2021-06-21 15:30:10|732667.1|730667.1|732205.6|731205.6|732700.4|731221.2|732120.5|730645.2|36
1624289420000|2021-06-21 15:30:20|732193.5|731193.5|732757.7|730757.7|732757.7|731280.1|732193.5|730701.4|34
1624289430000|2021-06-21 15:30:30|732753.8|730753.8|732224.8|731224.8|732759.1|731263.7|732208.5|730733.8|30
1624289440000|2021-06-21 15:30:40|732230.8|731230.8|732144.5|731144.5|732724.4|731241.6|732143|730714|31
1624289450000|2021-06-21 15:30:50|732141.5|731141.5|732162.9|731162.9|732168|731168|732137.4|731137.4|21
1624289460000|2021-06-21 15:31:00|732152|731152|732389.5|731389.5|732836.1|731389.5|732149.5|730790.9|38
1624289470000|2021-06-21 15:31:10|732398.6|731398.6|733009.9|731009.9|733025|731403.2|732392|730895.6|37
1624289480000|2021-06-21 15:31:20|732996.5|730996.5|733016|731016|733018|731503.1|732503.1|730972.2|31
1624289490000|2021-06-21 15:31:30|732997.8|730997.8|733013.2|731013.2|733029.1|731519.5|732519.5|730969.6|33
1624289500000|2021-06-21 15:31:40|733002.4|731002.4|733360.4|731360.4|733365.7|731750.5|732479.5|730987.9|39
1624289510000|2021-06-21 15:31:50|733357.1|731357.1|733292.8|731292.8|733521.3|731521.3|733279.2|731279.2|38
1624289520000|2021-06-21 15:32:00|733279.3|731279.3|733310.8|731310.8|733347|731347|733265.7|731265.7|39
1624289530000|2021-06-21 15:32:10|733256.2|731256.2|733385.7|731385.7|733403.6|731403.6|733234.3|731234.3|35
1624289540000|2021-06-21 15:32:20|733383.4|731383.4|733512.1|731512.1|733539.4|731996.2|732996.2|731309.2|35
1624289550000|2021-06-21 15:32:30|733490.1|731490.1|733409.2|731409.2|733505.7|731505.7|733398|731398|36
1624289560000|2021-06-21 15:32:40|733408.8|731408.8|733306.7|731306.7|733408.8|731408.8|733296.2|731296.2|34
1624289570000|2021-06-21 15:32:50|733308.9|731308.9|733288|731288|733318.9|731318.9|733285.4|731285.4|35
1624289580000|2021-06-21 15:33:00|733276.9|731276.9|733223.4|731223.4|733299.2|731299.2|733223.4|731223.4|34
1624289590000|2021-06-21 15:33:10|732715|731715|733172.9|731172.9|733244.9|731715|732715|731122.6|37
1624289600000|2021-06-21 15:33:20|733176.7|731176.7|733170.9|731170.9|733195.1|731195.1|733137.1|731137.1|38
1624289610000|2021-06-21 15:33:30|733096.2|731096.2|733133.6|731133.6|733133.6|731603.1|732584.5|731061.6|28
1624289620000|2021-06-21 15:33:40|733123.3|731123.3|733123.7|731123.7|733130.9|731620|732615.6|731089.9|32
1624289630000|2021-06-21 15:33:50|733113.1|731113.1|733249|731249|733262.3|731540.4|732534.2|731045.3|35
1624289640000|2021-06-21 15:34:00|733251|731251|733337.2|731337.2|733339.6|731816.5|732816.5|731238.2|40
1624289650000|2021-06-21 15:34:10|733350.1|731350.1|733237.9|731237.9|733350.1|731746.2|732727|731207.7|33
1624289660000|2021-06-21 15:34:20|733237.8|731237.8|732770|731770|733249|731770|732740.3|731211.1|29
1624289670000|2021-06-21 15:34:30|733262.6|731262.6|732694.3|731694.3|733262.6|731722.9|732664.3|731186.5|33
1624289680000|2021-06-21 15:34:40|732699|731699|733171.1|731171.1|733209.7|731729.2|732651.6|731171.1|29
1624289690000|2021-06-21 15:34:50|733167.8|731167.8|733169.9|731169.9|733191.6|731696.1|732669.9|731158.4|30
1624289700000|2021-06-21 15:35:00|733155.8|731155.8|733164.1|731164.1|733183.3|731704.1|732646.4|731103.2|38
1624289710000|2021-06-21 15:35:10|733160.6|731160.6|733094.6|731094.6|733220.7|731701.5|732665|731094.6|38
1624289720000|2021-06-21 15:35:20|733087.4|731087.4|733138.4|731138.4|733188.4|731660.8|732660.8|731087.4|30
1624289730000|2021-06-21 15:35:30|733132.9|731132.9|733127.3|731127.3|733143.7|731636.2|732618|731116.9|31
1624289740000|2021-06-21 15:35:40|733124.6|731124.6|732622.6|731622.6|733152|731652.2|732616.2|731113|30
1624289750000|2021-06-21 15:35:50|732620.8|731620.8|733050.6|731050.6|733070.9|731632|732557|731049|28
1624289760000|2021-06-21 15:36:00|733052.1|731052.1|732619.2|731619.2|733134.8|731651|732598.3|731052.1|33
1624289770000|2021-06-21 15:36:10|732623.7|731623.7|732540.4|731540.4|733047.4|731623.7|732524.5|731025.1|26
1624289780000|2021-06-21 15:36:20|732541.6|731541.6|733000|731000|733000|731541.6|732506|730996.8|24
1624289790000|2021-06-21 15:36:30|733001.6|731001.6|732493.1|731493.1|733001.7|731506.8|732488.5|730983.3|27
1624289800000|2021-06-21 15:36:40|732505.4|731505.4|732991.4|730991.4|732997.8|731505.4|732491.7|730985.8|22
1624289810000|2021-06-21 15:36:50|732994.9|730994.9|732987.9|730987.9|732999.5|730999.5|732980.9|730980.9|17
1624289820000|2021-06-21 15:37:00|732989.5|730989.5|732227.9|731227.9|732989.5|731487.6|732218|730714.3|29
1624289830000|2021-06-21 15:37:10|732741.8|730741.8|732726.3|730726.3|732798|731296.4|732216.8|730719|36
1624289840000|2021-06-21 15:37:20|732729.4|730729.4|732723.1|730723.1|732729.4|730729.4|732709.7|730709.7|29
1624289850000|2021-06-21 15:37:30|732242.6|731242.6|732749.3|730749.3|732763.1|731245.1|732242.6|730716.3|32
1624289860000|2021-06-21 15:37:40|732748.9|730748.9|732604.2|730604.2|732749.9|730749.9|732558.8|730558.8|28
1624289870000|2021-06-21 15:37:50|732601.6|730601.6|732586|730586|732618.2|731106.4|732071|730567.6|38
1624289880000|2021-06-21 15:38:00|732591.2|730591.2|732641.8|730641.8|732684.2|730684.2|732591.2|730591.2|35
1624289890000|2021-06-21 15:38:10|732652.5|730652.5|732639.9|730639.9|732652.5|730652.5|732632.7|730632.7|25
1624289900000|2021-06-21 15:38:20|732637.7|730637.7|732638.4|730638.4|732660|730660|732632.1|730632.1|32
1624289910000|2021-06-21 15:38:30|732654.8|730654.8|732702.2|730702.2|732716.9|730716.9|732654.8|730654.8|32
1624289920000|2021-06-21 15:38:40|732706.4|730706.4|732696.9|730696.9|732711.7|730711.7|732681.1|730681.1|27
1624289930000|2021-06-21 15:38:50|732697.2|730697.2|732645.2|730645.2|732727.8|731219.7|732135.6|730645.2|27
1624289940000|2021-06-21 15:39:00|732644.4|730644.4|732078.8|731078.8|732647.9|731141|732046.2|730567.5|33
1624289950000|2021-06-21 15:39:10|732081.4|731081.4|732054.1|731054.1|732584.4|731081.4|732054.1|730546.1|31
1624289960000|2021-06-21 15:39:20|732070.4|731070.4|732542.4|730542.4|732584.2|731073.2|732063.7|730530.2|18
1624289970000|2021-06-21 15:39:30|732530.3|730530.3|732144.6|731144.6|732575.5|731144.6|732051.4|730530.3|23
1624289980000|2021-06-21 15:39:40|732644.5|730644.5|732143.4|731143.4|732644.5|731146.2|732123.5|730613.3|25
1624289990000|2021-06-21 15:39:50|732618.9|730618.9|732618.4|730618.4|732642.4|731118.9|732114.8|730613.6|24
1624290000000|2021-06-21 15:40:00|732617.8|730617.8|732692.9|730692.9|732692.9|731167.3|732114.1|730617.8|24
1624290010000|2021-06-21 15:40:10|732696.4|730696.4|732223.5|731223.5|732696.4|731223.5|732211.6|730696.4|22
1624290020000|2021-06-21 15:40:20|732221.5|731221.5|732233.9|731233.9|732238.9|731238.9|732219.6|731219.6|18
1624290030000|2021-06-21 15:40:30|732236.7|731236.7|732694.6|730694.6|732696|731236.7|732176.4|730670.5|23
1624290040000|2021-06-21 15:40:40|732695.6|730695.6|732202.2|731202.2|732701.5|731203.9|732173|730689|24
1624290050000|2021-06-21 15:40:50|732202.4|731202.4|732182.4|731182.4|732202.4|731202.4|732177.2|731177.2|14
1624290060000|2021-06-21 15:41:00|732182.2|731182.2|732191.1|731191.1|732199.9|731199.9|732178.9|731178.9|23
1624290070000|2021-06-21 15:41:10|732183.6|731183.6|732652.3|730652.3|732666.4|731211.2|732124.4|730652.3|36
1624290080000|2021-06-21 15:41:20|732631.7|730631.7|732115.4|731115.4|732637.4|731151.7|732115.4|730617.5|21
1624290090000|2021-06-21 15:41:30|732113.8|731113.8|732595.4|730595.4|732618.2|731141|732091.4|730595.4|26
1624290100000|2021-06-21 15:41:40|732592.2|730592.2|732545.5|730545.5|732604.5|730604.5|732525.7|730525.7|33
1624290110000|2021-06-21 15:41:50|732158.4|731158.4|732147.6|731147.6|732712.6|731192|732147.6|730646.9|33
1624290120000|2021-06-21 15:42:00|732153.3|731153.3|732148.3|731148.3|732692.2|731170.8|732141.9|730622.2|32
1624290130000|2021-06-21 15:42:10|732143.2|731143.2|732190.2|731190.2|732692.6|731192.5|732141.8|730655|26
1624290140000|2021-06-21 15:42:20|732187.4|731187.4|732219.9|731219.9|732712.5|731219.9|732172.4|730681.5|31
1624290150000|2021-06-21 15:42:30|732212.5|731212.5|732193.5|731193.5|732218.8|731218.8|732186.3|731186.3|25
1624290160000|2021-06-21 15:42:40|732186|731186|732206.6|731206.6|732206.6|731206.6|732176.5|731176.5|18
1624290170000|2021-06-21 15:42:50|732212.5|731212.5|732684.9|730684.9|732687.1|731212.5|732185.6|730681.7|21
1624290180000|2021-06-21 15:43:00|732674.7|730674.7|732619.9|730619.9|732678.5|731144.9|732106.8|730596.1|32
1624290190000|2021-06-21 15:43:10|732617.5|730617.5|732592|730592|732617.5|730617.5|732591.8|730591.8|28
1624290200000|2021-06-21 15:43:20|732594.8|730594.8|732040.5|731040.5|732599.7|731074.7|732036.9|730517.8|29
1624290210000|2021-06-21 15:43:30|732540.8|730540.8|732064.6|731064.6|732550.6|731064.6|732035|730515.6|21
1624290220000|2021-06-21 15:43:40|732545.8|730545.8|732560.4|730560.4|732604.7|731067|732047.5|730545.8|28
1624290230000|2021-06-21 15:43:50|732554.2|730554.2|732570.6|730570.6|732583.5|731058.8|732054.4|730546.1|31
1624290240000|2021-06-21 15:44:00|732577.4|730577.4|732564.1|730564.1|732587.3|731071.4|732020.6|730531.3|29
1624290250000|2021-06-21 15:44:10|732563|730563|732050.9|731050.9|732584.8|731067.7|732026.2|730526.2|31
1624290260000|2021-06-21 15:44:20|732063|731063|732581.8|730581.8|732617.9|731069.5|732063|730545.4|30
1624290270000|2021-06-21 15:44:30|732592.5|730592.5|732565.7|730565.7|732592.6|731066.1|732049.8|730539.1|28
1624290280000|2021-06-21 15:44:40|732084.6|731084.6|732660.2|730660.2|732660.2|731113.5|732084.6|730552|29
1624290290000|2021-06-21 15:44:50|732137.1|731137.1|732126.8|731126.8|732638.4|731140.7|732121.7|730622.9|27
1624290300000|2021-06-21 15:45:00|732124.6|731124.6|732629.4|730629.4|732629.4|731139.5|732097.5|730599.5|30
1624290310000|2021-06-21 15:45:10|732628.2|730628.2|732605|730605|732632.8|731142.3|732087.9|730604.6|28
1624290320000|2021-06-21 15:45:20|732602|730602|732162.1|731162.1|732602|731186.7|732132.1|730602|26
1624290330000|2021-06-21 15:45:30|732163.6|731163.6|732169.8|731169.8|732181|731181|732154.8|731154.8|24
1624290340000|2021-06-21 15:45:40|732138.8|731138.8|732174.9|731174.9|732702.7|731198.4|732138.8|730700.6|22
1624290350000|2021-06-21 15:45:50|732183|731183|732192.6|731192.6|732193.1|731193.1|732180.5|731180.5|22
1624290360000|2021-06-21 15:46:00|732179.9|731179.9|732185.3|731185.3|732682|731193.9|732146.2|730634.1|26
1624290370000|2021-06-21 15:46:10|732180.9|731180.9|732087.5|731087.5|732695.7|731180.9|732086.3|730602.5|24
1624290380000|2021-06-21 15:46:20|732077.5|731077.5|732541.1|730541.1|732571.6|731096.4|732020.7|730519.7|25
1624290390000|2021-06-21 15:46:30|732540.3|730540.3|732105.8|731105.8|732626|731113.2|732025.7|730540.3|30
1624290400000|2021-06-21 15:46:40|732108.3|731108.3|732639.8|730639.8|732639.8|731130.6|732094.9|730639.8|25
1624290410000|2021-06-21 15:46:50|732641.6|730641.6|732122.8|731122.8|732644.4|731158.2|732091.4|730629.7|29
1624290420000|2021-06-21 15:47:00|732628.5|730628.5|732017.9|731017.9|732628.5|731112.3|731981.5|730516.2|28
1624290430000|2021-06-21 15:47:10|732004.1|731004.1|732446.2|730446.2|732487.5|731033|731972.4|730446.2|29
1624290440000|2021-06-21 15:47:20|732453.7|730453.7|731960|730960|732469.7|730977.8|731938.3|730430|23
1624290450000|2021-06-21 15:47:30|731952.8|730952.8|731862.4|730862.4|732532.2|731005.8|731842|730376|35
1624290460000|2021-06-21 15:47:40|731861.5|730861.5|731900.6|730900.6|732465|730939|731861.5|730391.6|24
1624290470000|2021-06-21 15:47:50|731897.6|730897.6|732013.4|731013.4|732406.4|731013.4|731893.6|730406.4|21
1624290480000|2021-06-21 15:48:00|732016.2|731016.2|732449.2|730449.2|732563|731039.8|731917.2|730440.8|29
1624290490000|2021-06-21 15:48:10|731961.6|730961.6|731943.5|730943.5|732482.3|730976.2|731939.8|730479.3|28
1624290500000|2021-06-21 15:48:20|731944.6|730944.6|731944.9|730944.9|731948.8|730948.8|731917.2|730917.2|16
1624290510000|2021-06-21 15:48:30|731938.8|730938.8|731889.1|730889.1|732428.2|730938.8|731889.1|730388.8|23
1624290520000|2021-06-21 15:48:40|732390.1|730390.1|731879.8|730879.8|732390.1|730887.9|731860.8|730377.6|22
1624290530000|2021-06-21 15:48:50|731873.5|730873.5|731910.6|730910.6|732417.5|730910.6|731873.5|730402.4|13
1624290540000|2021-06-21 15:49:00|731899.8|730899.8|731984|730984|732507.6|730996.1|731899.8|730392.5|31
1624290550000|2021-06-21 15:49:10|731972.2|730972.2|732503.7|730503.7|732518.6|731015|731972.2|730498.8|18
1624290560000|2021-06-21 15:49:20|732503|730503|731990.4|730990.4|732503|731003.8|731976.6|730503|18
1624290570000|2021-06-21 15:49:30|731988.8|730988.8|731958.2|730958.2|732531|731041.5|731930.2|730479.8|29
1624290580000|2021-06-21 15:49:40|731951.8|730951.8|731963.6|730963.6|732460.1|730963.6|731917.3|730459.6|27
1624290590000|2021-06-21 15:49:50|731959.7|730959.7|731937.4|730937.4|731959.7|730959.7|731937|730937|23
1624290600000|2021-06-21 15:50:00|731963.7|730963.7|731950.6|730950.6|731965.1|730965.1|731945.2|730945.2|18
1624290610000|2021-06-21 15:50:10|731950.9|730950.9|731947|730947|731961.1|730961.1|731934.2|730934.2|12
1624290620000|2021-06-21 15:50:20|731943.7|730943.7|731951.1|730951.1|731954.9|730954.9|731925.8|730925.8|21
1624290630000|2021-06-21 15:50:30|731950|730950|731940.1|730940.1|731950|730950|731925.7|730925.7|23
1624290640000|2021-06-21 15:50:40|731944.4|730944.4|731950.7|730950.7|731951.9|730951.9|731942.8|730942.8|20
1624290650000|2021-06-21 15:50:50|731950.1|730950.1|731946.7|730946.7|731960.8|730960.8|731942.2|730942.2|17
1624290660000|2021-06-21 15:51:00|731947.4|730947.4|732031.9|731031.9|732534.1|731046.7|731927.1|730527.7|27
1624290670000|2021-06-21 15:51:10|732036.2|731036.2|732030.6|731030.6|732038.3|731038.3|732025.8|731025.8|20
1624290680000|2021-06-21 15:51:20|732031.2|731031.2|732071.2|731071.2|732563.9|731071.2|732025.2|730550.2|17
1624290690000|2021-06-21 15:51:30|732103|731103|732721.7|730721.7|732744.3|731209|732103|730698.2|32
1624290700000|2021-06-21 15:51:40|732723.2|730723.2|732719.3|730719.3|732725.5|730725.5|732699.3|730699.3|22
1624290710000|2021-06-21 15:51:50|732698|730698|732713.8|730713.8|732724.6|730724.6|732676.8|730676.8|15
1624290720000|2021-06-21 15:52:00|732714.2|730714.2|732691.1|730691.1|732714.2|730714.2|732683.2|730683.2|15
1624290730000|2021-06-21 15:52:10|732691.9|730691.9|732693.9|730693.9|732729.1|730729.1|732681.7|730681.7|29
1624290740000|2021-06-21 15:52:20|732201|731201|732686.8|730686.8|732726.2|731201|732201|730686.2|21
1624290750000|2021-06-21 15:52:30|732685.7|730685.7|732701.7|730701.7|732701.7|730701.7|732685.7|730685.7|18
1624290760000|2021-06-21 15:52:40|732703|730703|732736.4|730736.4|732754|731219.5|732219.5|730692.6|28
1624290770000|2021-06-21 15:52:50|732737.7|730737.7|732733.6|730733.6|732748.8|730748.8|732733.6|730733.6|12
1624290780000|2021-06-21 15:53:00|732738.5|730738.5|732723.7|730723.7|732738.5|730738.5|732711.2|730711.2|15
1624290790000|2021-06-21 15:53:10|732687.9|730687.9|732693.4|730693.4|732727.5|730727.5|732687.9|730687.9|27
1624290800000|2021-06-21 15:53:20|732692|730692|732696.7|730696.7|732717.4|730717.4|732681.6|730681.6|24
1624290810000|2021-06-21 15:53:30|732695.7|730695.7|732683.3|730683.3|732711.1|730711.1|732677.3|730677.3|24
1624290820000|2021-06-21 15:53:40|732678.9|730678.9|732670|730670|732708.3|730708.3|732665.1|730665.1|22
1624290830000|2021-06-21 15:53:50|732679.9|730679.9|732691.1|730691.1|732702.8|730702.8|732658.1|730658.1|28
1624290840000|2021-06-21 15:54:00|732692.7|730692.7|732777.9|730777.9|732792.9|730792.9|732685.2|730685.2|34
1624290850000|2021-06-21 15:54:10|732775.5|730775.5|732765.3|730765.3|732791.6|730791.6|732765.3|730765.3|30
1624290860000|2021-06-21 15:54:20|732775.4|730775.4|732833.3|730833.3|732848.3|730848.3|732770.1|730770.1|28
1624290870000|2021-06-21 15:54:30|732835.2|730835.2|732841.7|730841.7|732851.5|730851.5|732824.1|730824.1|21
1624290880000|2021-06-21 15:54:40|732839.4|730839.4|732948.6|730948.6|732957.9|731419.1|732419.1|730839.4|30
1624290890000|2021-06-21 15:54:50|732950.3|730950.3|732948|730948|732972.8|730972.8|732941.5|730941.5|28
1624290900000|2021-06-21 15:55:00|732972.8|730972.8|732930|730930|732972.8|730972.8|732915.2|730915.2|32
1624290910000|2021-06-21 15:55:10|732931.5|730931.5|732910.8|730910.8|732946.3|731403.1|732403.1|730902.9|29
1624290920000|2021-06-21 15:55:20|732910.7|730910.7|732946.1|730946.1|732963.9|731442.1|732431.3|730901|29
1624290930000|2021-06-21 15:55:30|732954.8|730954.8|732924.9|730924.9|732963.8|731443.1|732439.6|730924.9|28
1624290940000|2021-06-21 15:55:40|732932.7|730932.7|732906.7|730906.7|732949.2|730949.2|732891.8|730891.8|31
1624290950000|2021-06-21 15:55:50|732913|730913|732405.2|731405.2|732928.8|731405.2|732396.2|730880|33
1624290960000|2021-06-21 15:56:00|732907.1|730907.1|732900.8|730900.8|732923.1|730923.1|732893.6|730893.6|26
1624290970000|2021-06-21 15:56:10|732891.4|730891.4|732881.8|730881.8|732927.9|730927.9|732851.3|730851.3|30
1624290980000|2021-06-21 15:56:20|732879.8|730879.8|732869.2|730869.2|732892|730892|732854.2|730854.2|32
1624290990000|2021-06-21 15:56:30|732862.9|730862.9|732863.3|730863.3|732882.7|730882.7|732846.4|730846.4|29
1624291000000|2021-06-21 15:56:40|732847|730847|732864|730864|732877.6|730877.6|732839.5|730839.5|26
1624291010000|2021-06-21 15:56:50|732871|730871|732849.9|730849.9|732885|730885|732840|730840|28
1624291020000|2021-06-21 15:57:00|732848.2|730848.2|732849.7|730849.7|732862.6|730862.6|732846.2|730846.2|24
1624291030000|2021-06-21 15:57:10|732842.9|730842.9|732834.6|730834.6|732875.4|730875.4|732821.7|730821.7|27
1624291040000|2021-06-21 15:57:20|732836.5|730836.5|732831.1|730831.1|732858.2|730858.2|732825.4|730825.4|27
1624291050000|2021-06-21 15:57:30|732830|730830|732841.3|730841.3|732862.2|730862.2|732830|730830|27
1624291060000|2021-06-21 15:57:40|732844|730844|732866|730866|732887.6|730887.6|732827.5|730827.5|33
1624291070000|2021-06-21 15:57:50|732870.8|730870.8|732915.5|730915.5|732916.8|730916.8|732865.2|730865.2|26
1624291080000|2021-06-21 15:58:00|732867.5|730867.5|732821.3|730821.3|732877.6|731366.1|732366.1|730819.9|29
1624291090000|2021-06-21 15:58:10|732830.7|730830.7|732845.5|730845.5|732855|730855|732819.3|730819.3|29
1624291100000|2021-06-21 15:58:20|732842.9|730842.9|732838.3|730838.3|732857.2|730857.2|732835|730835|24
1624291110000|2021-06-21 15:58:30|732832.4|730832.4|732873|730873|732897.3|730897.3|732824.5|730824.5|29
1624291120000|2021-06-21 15:58:40|732875.6|730875.6|732854.7|730854.7|732886.9|730886.9|732842.1|730842.1|32
1624291130000|2021-06-21 15:58:50|732844.5|730844.5|732876.5|730876.5|732889.6|730889.6|732830.3|730830.3|27
1624291140000|2021-06-21 15:59:00|732873.3|730873.3|732869.8|730869.8|732876.7|730876.7|732848.6|730848.6|23
1624291150000|2021-06-21 15:59:10|732863.6|730863.6|732871.5|730871.5|732887.3|730887.3|732839.6|730839.6|33
1624291160000|2021-06-21 15:59:20|732884.7|730884.7|732860.5|730860.5|732884.7|730884.7|732838|730838|24
1624291170000|2021-06-21 15:59:30|732863.8|730863.8|732831|730831|732863.8|730863.8|732831|730831|20
1624291180000|2021-06-21 15:59:40|732838.3|730838.3|732863.3|730863.3|732863.3|730863.3|732837.6|730837.6|24
1624291190000|2021-06-21 15:59:50|732859.8|730859.8|732810.8|730810.8|732860|730860|732797.9|730797.9|32
1624291200000|2021-06-21 16:00:00|732802.4|730802.4|732882.9|730882.9|732916.5|731391|732390.1|730802.4|33
1624291210000|2021-06-21 16:00:10|732866.8|730866.8|732837.7|730837.7|732875.1|730875.1|732837|730837|36
1624291220000|2021-06-21 16:00:20|732855|730855|732845.2|730845.2|732905.2|730905.2|732843.7|730843.7|29
1624291230000|2021-06-21 16:00:30|732843.6|730843.6|732786.6|730786.6|732844.7|730844.7|732760.9|730760.9|33
1624291240000|2021-06-21 16:00:40|732765.2|730765.2|732729.7|730729.7|732765.2|730765.2|732715.6|730715.6|34
1624291250000|2021-06-21 16:00:50|732729.4|730729.4|732722.6|730722.6|732733.8|730733.8|732716.9|730716.9|21
1624291260000|2021-06-21 16:01:00|732722.8|730722.8|732719.8|730719.8|732732.2|730732.2|732717.5|730717.5|27
1624291270000|2021-06-21 16:01:10|732720.1|730720.1|732667.4|730667.4|732730.6|731200.5|732200.5|730660.9|22
1624291280000|2021-06-21 16:01:20|732665.4|730665.4|732699.6|730699.6|732706.4|730706.4|732658.3|730658.3|31
1624291290000|2021-06-21 16:01:30|732692.7|730692.7|732676|730676|732692.7|730692.7|732664.7|730664.7|15
1624291300000|2021-06-21 16:01:40|732681.3|730681.3|732675.3|730675.3|732681.3|731179.9|732179.9|730644.2|21
1624291310000|2021-06-21 16:01:50|732672|730672|732652.5|730652.5|732694.1|730694.1|732652.3|730652.3|25
1624291320000|2021-06-21 16:02:00|732653.7|730653.7|732687.5|730687.5|732688.3|731166|732161.8|730650.3|25
1624291330000|2021-06-21 16:02:10|732684.5|730684.5|732678.7|730678.7|732689.7|730689.7|732655.3|730655.3|22
1624291340000|2021-06-21 16:02:20|732687.2|730687.2|732651.2|730651.2|732692.6|730692.6|732647.1|730647.1|22
1624291350000|2021-06-21 16:02:30|732649.5|730649.5|732641.4|730641.4|732672.9|730672.9|732640.4|730640.4|16
1624291360000|2021-06-21 16:02:40|732640.4|730640.4|732626.9|730626.9|732669.7|730669.7|732621|730621|26
1624291370000|2021-06-21 16:02:50|732625.2|730625.2|732608.5|730608.5|732635.9|731132.5|732132.5|730608.5|27
1624291380000|2021-06-21 16:03:00|732612.5|730612.5|732678.9|730678.9|732680.8|731133.8|732123.4|730612.3|23
1624291390000|2021-06-21 16:03:10|732679.2|730679.2|732155.5|731155.5|732686.6|731161|732155.5|730652.9|22
1624291400000|2021-06-21 16:03:20|732153.5|731153.5|732651.2|730651.2|732655.6|731154.4|732142.8|730649|25
1624291410000|2021-06-21 16:03:30|732650.7|730650.7|732648.5|730648.5|732652.8|730652.8|732648.5|730648.5|11
1624291420000|2021-06-21 16:03:40|732649.6|730649.6|732677.8|730677.8|732680.8|730680.8|732647.4|730647.4|16
1624291430000|2021-06-21 16:03:50|732679.3|730679.3|732679.9|730679.9|732701.1|731188.1|732188.1|730665.4|20
1624291440000|2021-06-21 16:04:00|732665.7|730665.7|732663.9|730663.9|732665.7|730665.7|732652.9|730652.9|27
1624291450000|2021-06-21 16:04:10|732681.7|730681.7|732658.5|730658.5|732681.7|730681.7|732658.5|730658.5|18
1624291460000|2021-06-21 16:04:20|732657.9|730657.9|732613.4|730613.4|732657.9|730657.9|732603.4|730603.4|24
1624291470000|2021-06-21 16:04:30|732609.9|730609.9|732618.4|730618.4|732626.1|731139.5|732139.5|730596.2|31
1624291480000|2021-06-21 16:04:40|732618|730618|732634.1|730634.1|732638|731134|732131.1|730617|24
1624291490000|2021-06-21 16:04:50|732634.4|730634.4|732641.1|730641.1|732649.4|730649.4|732634.4|730634.4|20
1624291500000|2021-06-21 16:05:00|732641.8|730641.8|732702.1|730702.1|732721.5|731213.9|732153|730641.8|22
1624291510000|2021-06-21 16:05:10|732709.2|730709.2|732748.5|730748.5|732748.5|730748.5|732694.7|730694.7|16
1624291520000|2021-06-21 16:05:20|732735.4|730735.4|732779.4|730779.4|732792.9|731275.9|732231.5|730730.8|20
1624291530000|2021-06-21 16:05:30|732775.7|730775.7|732288.1|731288.1|732811|731288.8|732274.6|730771.9|23
1624291540000|2021-06-21 16:05:40|732297.5|731297.5|732806.3|730806.3|732806.3|731298.6|732288.1|730790.2|18
1624291550000|2021-06-21 16:05:50|732803.6|730803.6|732790.6|730790.6|732807.1|730807.1|732789.5|730789.5|17
1624291560000|2021-06-21 16:06:00|732789|730789|732302.8|731302.8|732794.8|731303.4|732277.7|730772.1|16
1624291570000|2021-06-21 16:06:10|732303.1|731303.1|732908.4|730908.4|732917.6|731412|732303.1|730790.8|25
1624291580000|2021-06-21 16:06:20|732910.1|730910.1|732419.4|731419.4|732913.1|731419.4|732417.4|730910.1|7
1624291590000|2021-06-21 16:06:30|732417.2|731417.2|732895|730895|732910.8|731417.2|732375.7|730886.5|21
1624291600000|2021-06-21 16:06:40|732894.1|730894.1|732884.1|730884.1|732894.2|731383.6|732374.6|730884.1|12
1624291610000|2021-06-21 16:06:50|732882.2|730882.2|732863.7|730863.7|732882.8|731364.5|732362.9|730863.7|14
1624291620000|2021-06-21 16:07:00|732866|730866|732845.9|730845.9|732879|730879|732845.9|730845.9|22
1624291630000|2021-06-21 16:07:10|732344.8|731344.8|732363.6|731363.6|732863.3|731367.6|732341.7|730843.3|21
1624291640000|2021-06-21 16:07:20|732373.9|731373.9|732868.4|730868.4|732869|731373.9|732329.2|730815.9|27
1624291650000|2021-06-21 16:07:30|732349.5|731349.5|732907.3|730907.3|732921.7|731437.5|732348|730907.3|21
1624291660000|2021-06-21 16:07:40|732907.6|730907.6|732857.9|730857.9|732917.4|731416.4|732389.2|730843.6|20
1624291670000|2021-06-21 16:07:50|732856.2|730856.2|732829.7|730829.7|732856.2|731345.2|732327.9|730826.8|16
1624291680000|2021-06-21 16:08:00|732828.5|730828.5|732852.6|730852.6|732872.9|730872.9|732828.5|730828.5|24
1624291690000|2021-06-21 16:08:10|732849.6|730849.6|732866.9|730866.9|732871.2|730871.2|732847.5|730847.5|22
1624291700000|2021-06-21 16:08:20|732864.9|730864.9|732873.5|730873.5|732880.3|730880.3|732864.9|730864.9|20
1624291710000|2021-06-21 16:08:30|732876.9|730876.9|732851.1|730851.1|732878.7|730878.7|732840.9|730840.9|15
1624291720000|2021-06-21 16:08:40|732848|730848|732791.6|730791.6|732848|730848|732789.5|730789.5|12
1624291730000|2021-06-21 16:08:50|732789.2|730789.2|732776.9|730776.9|732794.7|730794.7|732776.9|730776.9|12
1624291740000|2021-06-21 16:09:00|732779.4|730779.4|732772.9|730772.9|732779.9|730779.9|732759.5|730759.5|11
1624291750000|2021-06-21 16:09:10|732773.4|730773.4|732763.8|730763.8|732773.4|730773.4|732744.4|730744.4|14
1624291760000|2021-06-21 16:09:20|732745|730745|732223.4|731223.4|732758.6|731225.6|732216.3|730706.9|18
1624291770000|2021-06-21 16:09:30|732223.1|731223.1|732221.1|731221.1|732726.6|731225|732216.1|730713.9|16
1624291780000|2021-06-21 16:09:40|732220.4|731220.4|732216.2|731216.2|732220.4|731220.4|732215.1|731215.1|13
1624291790000|2021-06-21 16:09:50|732215.2|731215.2|732712.6|730712.6|732712.6|731215.4|732211.5|730712.6|10
1624291800000|2021-06-21 16:10:00|732713.4|730713.4|732663.6|730663.6|732715.4|730715.4|732663.6|730663.6|15
1624291810000|2021-06-21 16:10:10|732654.2|730654.2|732608.5|730608.5|732654.5|730654.5|732608.5|730608.5|26
1624291820000|2021-06-21 16:10:20|732617|730617|732605.4|730605.4|732618.3|730618.3|732605.4|730605.4|23
1624291830000|2021-06-21 16:10:30|732616.6|730616.6|732581|730581|732616.6|731110.9|732110.9|730580.8|21
1624291840000|2021-06-21 16:10:40|732570.8|730570.8|732568.7|730568.7|732576.4|730576.4|732565.1|730565.1|15
1624291850000|2021-06-21 16:10:50|732569.7|730569.7|732571.2|730571.2|732575.5|730575.5|732565.2|730565.2|17
1624291860000|2021-06-21 16:11:00|732568.7|730568.7|732575.3|730575.3|732575.3|730575.3|732551.9|730551.9|20
1624291870000|2021-06-21 16:11:10|732569.7|730569.7|732557.5|730557.5|732574.8|730574.8|732557.5|730557.5|15
1624291880000|2021-06-21 16:11:20|732556.3|730556.3|732574.9|730574.9|732574.9|730574.9|732550.2|730550.2|10
1624291890000|2021-06-21 16:11:30|732569.3|730569.3|732398.4|730398.4|732571.2|730571.2|732396|730396|28
1624291900000|2021-06-21 16:11:40|732395.5|730395.5|732357.4|730357.4|732449.8|730449.8|732357.4|730357.4|26
1624291910000|2021-06-21 16:11:50|732345.7|730345.7|732353.9|730353.9|732358.2|730358.2|732342.8|730342.8|20
1624291920000|2021-06-21 16:12:00|732354.8|730354.8|732362|730362|732363.4|730363.4|732352.4|730352.4|25
1624291930000|2021-06-21 16:12:10|732360.1|730360.1|732354.9|730354.9|732360.1|730360.1|732344.2|730344.2|28
1624291940000|2021-06-21 16:12:20|732350.1|730350.1|732392.1|730392.1|732396.1|730396.1|732349|730349|23
1624291950000|2021-06-21 16:12:30|732394.2|730394.2|732456.8|730456.8|732456.8|730456.8|732394.2|730394.2|26
1624291960000|2021-06-21 16:12:40|732453.9|730453.9|732445.4|730445.4|732468.2|730468.2|732439.9|730439.9|28
1624291970000|2021-06-21 16:12:50|732439|730439|732445.3|730445.3|732451.4|730451.4|732436.2|730436.2|19
1624291980000|2021-06-21 16:13:00|732449.5|730449.5|732424.2|730424.2|732450.9|730450.9|732418|730418|19
1624291990000|2021-06-21 16:13:10|732422.6|730422.6|732382.7|730382.7|732422.6|730422.6|732382.4|730382.4|22
1624292000000|2021-06-21 16:13:20|732383.5|730383.5|731884.8|730884.8|732391|730884.8|731881.8|730374.2|21
1624292010000|2021-06-21 16:13:30|731878.9|730878.9|732362.7|730362.7|732385.7|730878.9|731878.9|730346.4|26
1624292020000|2021-06-21 16:13:40|732353.3|730353.3|732362.6|730362.6|732363|730363|732350.1|730350.1|19
1624292030000|2021-06-21 16:13:50|732362.3|730362.3|732324.6|730324.6|732362.3|730362.3|732324.6|730324.6|25
1624292040000|2021-06-21 16:14:00|732323.1|730323.1|732323.9|730323.9|732331.7|730331.7|732323.1|730323.1|15
1624292050000|2021-06-21 16:14:10|731801.3|730801.3|732252.2|730252.2|732263.1|730801.3|731801.3|730244.7|23
1624292060000|2021-06-21 16:14:20|732256.2|730256.2|732261|730261|732261|730261|732240.8|730240.8|16
1624292070000|2021-06-21 16:14:30|732249.5|730249.5|732273|730273|732273|730273|732249.5|730249.5|16
1624292080000|2021-06-21 16:14:40|732261.2|730261.2|732257|730257|732268.6|730268.6|732257|730257|16
1624292090000|2021-06-21 16:14:50|732252.3|730252.3|732242|730242|732254.9|730254.9|732242|730242|12
1624292100000|2021-06-21 16:15:00|732241.5|730241.5|732178.1|730178.1|732241.5|730241.5|732172.3|730172.3|28
1624292110000|2021-06-21 16:15:10|732176.4|730176.4|732207.1|730207.1|732210.3|730210.3|732166.9|730166.9|25
1624292120000|2021-06-21 16:15:20|732207|730207|732223|730223|732255.7|730255.7|732198|730198|29
1624292130000|2021-06-21 16:15:30|732217.3|730217.3|732220.6|730220.6|732221.9|730221.9|732217.3|730217.3|13
1624292140000|2021-06-21 16:15:40|732220|730220|732241.3|730241.3|732263.5|730263.5|732219.9|730219.9|16
1624292150000|2021-06-21 16:15:50|732246.3|730246.3|732203.5|730203.5|732246.3|730707.8|731707.8|730193.5|26
1624292160000|2021-06-21 16:16:00|732211.6|730211.6|732218.6|730218.6|732232.5|730232.5|732190.4|730190.4|25
1624292170000|2021-06-21 16:16:10|732219.7|730219.7|732221.3|730221.3|732223.4|730223.4|732217.9|730217.9|15
1624292180000|2021-06-21 16:16:20|732220.2|730220.2|731652.4|730652.4|732221.8|730674|731652.4|730165.4|17
1624292190000|2021-06-21 16:16:30|732171.8|730171.8|732153.5|730153.5|732171.8|730655.4|731627.8|730142.7|34
1624292200000|2021-06-21 16:16:40|732161.5|730161.5|732203.4|730203.4|732203.4|730203.4|732156.6|730156.6|27
1624292210000|2021-06-21 16:16:50|732202.6|730202.6|732200.3|730200.3|732210.4|730210.4|732197.5|730197.5|23
1624292220000|2021-06-21 16:17:00|732199.2|730199.2|732237.4|730237.4|732239.4|730239.4|732199.2|730199.2|24
1624292230000|2021-06-21 16:17:10|732238.3|730238.3|732239.9|730239.9|732239.9|730239.9|732237.9|730237.9|7
1624292240000|2021-06-21 16:17:20|732239|730239|732224.6|730224.6|732241.5|730241.5|732224.1|730224.1|14
1624292250000|2021-06-21 16:17:30|732242|730242|732239.3|730239.3|732242.9|730242.9|732233.8|730233.8|20
1624292260000|2021-06-21 16:17:40|732238|730238|732281.4|730281.4|732315.4|730813.2|731784.9|730238|26
1624292270000|2021-06-21 16:17:50|732283.2|730283.2|732286.6|730286.6|732286.6|730286.6|732280.5|730280.5|18
1624292280000|2021-06-21 16:18:00|732285.2|730285.2|731801.9|730801.9|732292.6|730805.6|731794.7|730284.1|21
1624292290000|2021-06-21 16:18:10|731807.2|730807.2|732351.2|730351.2|732365.9|730866.3|731807.2|730336.9|22
1624292300000|2021-06-21 16:18:20|732349.3|730349.3|732356.3|730356.3|732358|730867.6|731864.4|730348.6|12
1624292310000|2021-06-21 16:18:30|732365.1|730365.1|731861.1|730861.1|732367.9|730880.3|731857.8|730365.1|22
1624292320000|2021-06-21 16:18:40|731860.5|730860.5|731866.6|730866.6|731866.9|730866.9|731857.2|730857.2|15
1624292330000|2021-06-21 16:18:50|731857.1|730857.1|731840.9|730840.9|732339.9|730857.5|731827|730338.8|23
1624292340000|2021-06-21 16:19:00|731845|730845|731833.4|730833.4|731865|730865|731832|730832|22
1624292350000|2021-06-21 16:19:10|731832.4|730832.4|731830.6|730830.6|731846.5|730846.5|731830.6|730830.6|20
1624292360000|2021-06-21 16:19:20|731833.1|730833.1|731851.5|730851.5|731851.5|730851.5|731830.6|730830.6|13
1624292370000|2021-06-21 16:19:30|731850.9|730850.9|731880.5|730880.5|731887.6|730887.6|731847.3|730847.3|19
1624292380000|2021-06-21 16:19:40|731885.2|730885.2|731896.7|730896.7|731898.5|730898.5|731882.7|730882.7|22
1624292390000|2021-06-21 16:19:50|731932.7|730932.7|731964.8|730964.8|731966.2|730966.2|731932.2|730932.2|14
1624292400000|2021-06-21 16:20:00|731965.5|730965.5|731964.5|730964.5|731968.4|730968.4|731955.2|730955.2|15
1624292410000|2021-06-21 16:20:10|731969.7|730969.7|732451.8|730451.8|732453.2|730974.8|731962.2|730448.1|24
1624292420000|2021-06-21 16:20:20|732451.6|730451.6|732415.5|730415.5|732451.6|730932.3|731926.1|730415.5|19
1624292430000|2021-06-21 16:20:30|732419.6|730419.6|732444.5|730444.5|732444.5|730444.5|732419.6|730419.6|11
1624292440000|2021-06-21 16:20:40|732447.4|730447.4|731971.9|730971.9|732454.1|730978|731968.9|730447.4|23
1624292450000|2021-06-21 16:20:50|731974.9|730974.9|732059.5|731059.5|732064.6|731064.6|731974.9|730974.9|14
1624292460000|2021-06-21 16:21:00|732056.3|731056.3|732056|731056|732056.3|731056.3|732039.6|731039.6|13
1624292470000|2021-06-21 16:21:10|732053.9|731053.9|732031.6|731031.6|732053.9|731053.9|732031.4|731031.4|21
1624292480000|2021-06-21 16:21:20|732030.9|731030.9|732009|731009|732031.1|731031.1|732009|731009|14
1624292490000|2021-06-21 16:21:30|732008.9|731008.9|731966.2|730966.2|732009.2|731009.2|731961.1|730961.1|26
1624292500000|2021-06-21 16:21:40|731965.4|730965.4|732026.6|731026.6|732028.3|731028.3|731964.2|730964.2|21
1624292510000|2021-06-21 16:21:50|732031.6|731031.6|732016|731016|732032.1|731032.1|731990.5|730990.5|13
1624292520000|2021-06-21 16:22:00|732012.9|731012.9|732013|731013|732015.4|731015.4|732008.5|731008.5|19
1624292530000|2021-06-21 16:22:10|732012.4|731012.4|732012.8|731012.8|732017.2|731017.2|732009.9|731009.9|18
1624292540000|2021-06-21 16:22:20|732013.4|731013.4|732012.6|731012.6|732016.1|731016.1|732011.5|731011.5|16
1624292550000|2021-06-21 16:22:30|732012|731012|732009.8|731009.8|732021.4|731021.4|732009.1|731009.1|15
1624292560000|2021-06-21 16:22:40|732010.3|731010.3|732004.3|731004.3|732012.2|731012.2|731991.8|730991.8|19
1624292570000|2021-06-21 16:22:50|731998.9|730998.9|732007.2|731007.2|732011.5|731011.5|731990.5|730990.5|24
1624292580000|2021-06-21 16:23:00|732006.5|731006.5|731991.4|730991.4|732006.5|731006.5|731991.4|730991.4|11
1624292590000|2021-06-21 16:23:10|731992.6|730992.6|731990.2|730990.2|731992.6|730992.6|731985.8|730985.8|14
1624292600000|2021-06-21 16:23:20|731989.9|730989.9|731989.9|730989.9|731990.2|730990.2|731986.9|730986.9|16
1624292610000|2021-06-21 16:23:30|731990.7|730990.7|732437.4|730437.4|732447.9|730990.7|731936.9|730437.4|23
1624292620000|2021-06-21 16:23:40|732439.2|730439.2|732438.9|730438.9|732440.2|730440.2|732438.3|730438.3|16
1624292630000|2021-06-21 16:23:50|732439.4|730439.4|732418.1|730418.1|732443.2|730443.2|732418.1|730418.1|16
1624292640000|2021-06-21 16:24:00|732423|730423|732426|730426|732435.9|730940.4|731936.2|730421.7|18
1624292650000|2021-06-21 16:24:10|732426.1|730426.1|732322.7|730322.7|732426.1|730426.1|732322.4|730322.4|21
1624292660000|2021-06-21 16:24:20|732322|730322|731775|730775|732337.6|730784.7|731775|730312.5|16
1624292670000|2021-06-21 16:24:30|731777|730777|732209.5|730209.5|732216.6|730786.8|731730.2|730204.9|22
1624292680000|2021-06-21 16:24:40|732209.7|730209.7|732202.9|730202.9|732210|730683|731678|730190.4|22
1624292690000|2021-06-21 16:24:50|732202.7|730202.7|732203.4|730203.4|732207|730207|732191.2|730191.2|23
1624292700000|2021-06-21 16:25:00|732201.2|730201.2|732164.6|730164.6|732210.8|730210.8|732164.6|730164.6|23
1624292710000|2021-06-21 16:25:10|732179.4|730179.4|732177.2|730177.2|732179.4|730179.4|732158|730158|14
1624292720000|2021-06-21 16:25:20|732158.1|730158.1|732037.4|730037.4|732158.2|730158.2|732037.4|730037.4|26
1624292730000|2021-06-21 16:25:30|731999.2|729999.2|732010.1|730010.1|732010.2|730010.2|731993.4|729993.4|25
1624292740000|2021-06-21 16:25:40|732017.4|730017.4|732021.1|730021.1|732045.2|730551.8|731529.1|730017.4|29
1624292750000|2021-06-21 16:25:50|732045.7|730045.7|732052.8|730052.8|732070.3|730070.3|732045.7|730045.7|26
1624292760000|2021-06-21 16:26:00|732052.6|730052.6|732077.9|730077.9|732091.3|730091.3|732050.4|730050.4|28
1624292770000|2021-06-21 16:26:10|732076.5|730076.5|732073.9|730073.9|732079.2|730079.2|732071.7|730071.7|22
1624292780000|2021-06-21 16:26:20|732075.2|730075.2|732100|730100|732100|730100|732069.3|730069.3|27
1624292790000|2021-06-21 16:26:30|732097.3|730097.3|732103.6|730103.6|732107.1|730107.1|732096.5|730096.5|15
1624292800000|2021-06-21 16:26:40|732103.8|730103.8|732093.6|730093.6|732105.2|730105.2|732089|730089|20
1624292810000|2021-06-21 16:26:50|732093.5|730093.5|732048.5|730048.5|732130.6|730570.7|731567.8|730043|27
1624292820000|2021-06-21 16:27:00|732049.4|730049.4|731968.3|729968.3|732050.7|730050.7|731953.8|729953.8|34
1624292830000|2021-06-21 16:27:10|731963.6|729963.6|731974.1|729974.1|731979.7|729979.7|731961|729961|21
1624292840000|2021-06-21 16:27:20|731976.4|729976.4|731980.5|729980.5|731983.4|730481.5|731474|729968.5|26
1624292850000|2021-06-21 16:27:30|731977.8|729977.8|732007.5|730007.5|732012.8|730012.8|731977.6|729977.6|25
1624292860000|2021-06-21 16:27:40|732010.3|730010.3|731917.4|729917.4|732010.3|730010.3|731914.8|729914.8|30
1624292870000|2021-06-21 16:27:50|731918.2|729918.2|731912|729912|731919.7|729919.7|731907.5|729907.5|26
1624292880000|2021-06-21 16:28:00|731910|729910|731843.2|729843.2|731910.6|729910.6|731843.2|729843.2|30
1624292890000|2021-06-21 16:28:10|731843.7|729843.7|731849.8|729849.8|731855.3|729855.3|731838.5|729838.5|24
1624292900000|2021-06-21 16:28:20|731849.5|729849.5|731891.5|729891.5|731892.1|729892.1|731849.5|729849.5|25
1624292910000|2021-06-21 16:28:30|731889.1|729889.1|731986.8|729986.8|731988.8|730464.4|731464.4|729882.7|25
1624292920000|2021-06-21 16:28:40|731988.6|729988.6|732003.4|730003.4|732006|730006|731983|729983|18
1624292930000|2021-06-21 16:28:50|732003.6|730003.6|732013.6|730013.6|732019.3|730019.3|732003.6|730003.6|16
1624292940000|2021-06-21 16:29:00|732014|730014|731524.7|730524.7|732027.8|730524.7|731513.1|730014|16
1624292950000|2021-06-21 16:29:10|731523.7|730523.7|731521.4|730521.4|731524.9|730524.9|731516.8|730516.8|13
1624292960000|2021-06-21 16:29:20|731521.9|730521.9|732002.5|730002.5|732005.5|730524.7|731505.8|730001.3|14
1624292970000|2021-06-21 16:29:30|731998.4|729998.4|732027|730027|732028.5|730028.5|731998.4|729998.4|17
1624292980000|2021-06-21 16:29:40|732028.1|730028.1|731523.8|730523.8|732028.1|730524.3|731510.4|730010.5|21
1624292990000|2021-06-21 16:29:50|731524|730524|731528.1|730528.1|731531.4|730531.4|731519|730519|13
1624293000000|2021-06-21 16:30:00|731529.1|730529.1|731533|730533|731542.7|730542.7|731525.7|730525.7|15
1624293010000|2021-06-21 16:30:10|731527.1|730527.1|731537.3|730537.3|731539.3|730539.3|731524.5|730524.5|8
1624293020000|2021-06-21 16:30:20|731536.6|730536.6|732093|730093|732100.5|730598.5|731531.4|730093|15
1624293030000|2021-06-21 16:30:30|732094|730094|731971.6|729971.6|732097.8|730561.4|731528.9|729971.6|28
1624293040000|2021-06-21 16:30:40|731974.8|729974.8|731883.5|729883.5|731974.8|729974.8|731883.5|729883.5|25
1624293050000|2021-06-21 16:30:50|731892.3|729892.3|731943|729943|731943.9|729943.9|731888.7|729888.7|27
1624293060000|2021-06-21 16:31:00|731973.8|729973.8|731970.3|729970.3|731982.1|729982.1|731970.3|729970.3|22
1624293070000|2021-06-21 16:31:10|731971.1|729971.1|731937.7|729937.7|731971.2|729971.2|731937.7|729937.7|20
1624293080000|2021-06-21 16:31:20|731937.8|729937.8|731942.5|729942.5|731942.7|729942.7|731937.8|729937.8|14
1624293090000|2021-06-21 16:31:30|731941.8|729941.8|731957.3|729957.3|731965.5|729965.5|731941.2|729941.2|24
1624293100000|2021-06-21 16:31:40|731972.4|729972.4|731983.7|729983.7|731996.3|729996.3|731965.8|729965.8|22
1624293110000|2021-06-21 16:31:50|731983.8|729983.8|731991.9|729991.9|731995.2|729995.2|731983.3|729983.3|11
1624293120000|2021-06-21 16:32:00|731992.4|729992.4|731998.8|729998.8|731999.9|729999.9|731990.2|729990.2|17
1624293130000|2021-06-21 16:32:10|731999|729999|732002.6|730002.6|732004.1|730004.1|731999|729999|8
1624293140000|2021-06-21 16:32:20|732003.1|730003.1|732006.3|730006.3|732023.7|730023.7|732002|730002|26
1624293150000|2021-06-21 16:32:30|732004.8|730004.8|732020.6|730020.6|732030.5|730030.5|732004.8|730004.8|31
1624293160000|2021-06-21 16:32:40|732020.1|730020.1|732039.3|730039.3|732055.4|730055.4|732019.9|730019.9|24
1624293170000|2021-06-21 16:32:50|732048.5|730048.5|731554.1|730554.1|732084.6|730554.1|731554.1|730039.3|25
1624293180000|2021-06-21 16:33:00|731569.9|730569.9|732120.6|730120.6|732136.3|730569.9|731569.9|730066.8|23
1624293190000|2021-06-21 16:33:10|732120.4|730120.4|732121.5|730121.5|732124.5|730124.5|732109.4|730109.4|24
1624293200000|2021-06-21 16:33:20|732119.7|730119.7|732107.8|730107.8|732158.5|730643.4|731637.2|730107.5|18
1624293210000|2021-06-21 16:33:30|732089.6|730089.6|732104.2|730104.2|732112.2|730112.2|732089.6|730089.6|21
1624293220000|2021-06-21 16:33:40|732104.5|730104.5|732096.5|730096.5|732109.8|730109.8|732096.5|730096.5|25
1624293230000|2021-06-21 16:33:50|732103|730103|731659.3|730659.3|732170.3|730680.3|731641|730099.5|29
1624293240000|2021-06-21 16:34:00|731665.2|730665.2|731646.6|730646.6|732178.2|730668.2|731646.6|730164|18
1624293250000|2021-06-21 16:34:10|731648.9|730648.9|732173.1|730173.1|732173.1|730690.5|731647.2|730161.2|24
1624293260000|2021-06-21 16:34:20|732171.5|730171.5|732237.7|730237.7|732246.6|730723.3|731723.3|730171.5|23
1624293270000|2021-06-21 16:34:30|732242.5|730242.5|732243.3|730243.3|732255.6|730255.6|732218.5|730218.5|22
1624293280000|2021-06-21 16:34:40|732248.7|730248.7|732220.8|730220.8|732266.7|730266.7|732201.1|730201.1|28
1624293290000|2021-06-21 16:34:50|732212|730212|732193.6|730193.6|732227.9|730227.9|732188.2|730188.2|26
1624293300000|2021-06-21 16:35:00|732196|730196|732220.9|730220.9|732224.9|730224.9|732192.3|730192.3|23
1624293310000|2021-06-21 16:35:10|732219|730219|732226.3|730226.3|732227.9|730227.9|732215.9|730215.9|24
1624293320000|2021-06-21 16:35:20|732231.3|730231.3|732234|730234|732249.1|730249.1|732231.3|730231.3|16
1624293330000|2021-06-21 16:35:30|732234.1|730234.1|732237.7|730237.7|732239.5|730239.5|732227.4|730227.4|18
1624293340000|2021-06-21 16:35:40|732235.6|730235.6|732215.2|730215.2|732237.2|730237.2|732215.2|730215.2|12
1624293350000|2021-06-21 16:35:50|732199.5|730199.5|732208.5|730208.5|732221|730221|732187.7|730187.7|20
1624293360000|2021-06-21 16:36:00|732199.2|730199.2|732159.5|730159.5|732212.4|730212.4|732159.5|730159.5|21
1624293370000|2021-06-21 16:36:10|732150.5|730150.5|732203|730203|732211.4|730211.4|732149.7|730149.7|26
1624293380000|2021-06-21 16:36:20|732209.4|730209.4|732160|730160|732209.7|730209.7|732158.6|730158.6|30
1624293390000|2021-06-21 16:36:30|732154.4|730154.4|732160|730160|732171.2|730171.2|732148.8|730148.8|9
1624293400000|2021-06-21 16:36:40|732152.5|730152.5|732109.2|730109.2|732152.5|730152.5|732100.8|730100.8|15
1624293410000|2021-06-21 16:36:50|732112.5|730112.5|731951.5|729951.5|732116.6|730116.6|731944.9|729944.9|28
1624293420000|2021-06-21 16:37:00|731949.9|729949.9|731936.2|729936.2|731951|729951|731926.6|729926.6|26
1624293430000|2021-06-21 16:37:10|731935.1|729935.1|731891.8|729891.8|731972.2|729972.2|731891.8|729891.8|19
1624293440000|2021-06-21 16:37:20|731887.8|729887.8|731837.7|729837.7|731891.1|729891.1|731837.7|729837.7|25
1624293450000|2021-06-21 16:37:30|731829.6|729829.6|731812.6|729812.6|731831.1|729831.1|731812.6|729812.6|24
1624293460000|2021-06-21 16:37:40|731808|729808|731614.8|729614.8|731809.2|729809.2|731614.8|729614.8|26
1624293470000|2021-06-21 16:37:50|731617.3|729617.3|731708.8|729708.8|731716.2|729716.2|731615.6|729615.6|21
1624293480000|2021-06-21 16:38:00|731711.2|729711.2|731725.7|729725.7|731726.5|729726.5|731709.1|729709.1|16
1624293490000|2021-06-21 16:38:10|731730.6|729730.6|731744.9|729744.9|731744.9|729744.9|731718.5|729718.5|25
1624293500000|2021-06-21 16:38:20|731745.4|729745.4|731756.5|729756.5|731758.6|729758.6|731743.3|729743.3|18
1624293510000|2021-06-21 16:38:30|731753.3|729753.3|731700.5|729700.5|731758.9|729758.9|731690.2|729690.2|24
1624293520000|2021-06-21 16:38:40|731699.2|729699.2|731708|729708|731717.7|729717.7|731699.2|729699.2|26
1624293530000|2021-06-21 16:38:50|731705.3|729705.3|731713|729713|731716.3|729716.3|731694.5|729694.5|20
1624293540000|2021-06-21 16:39:00|731715.5|729715.5|731710.7|729710.7|731715.5|729715.5|731705.6|729705.6|10
1624293550000|2021-06-21 16:39:10|731718.7|729718.7|731727.3|729727.3|731731.8|729731.8|731715.8|729715.8|17
1624293560000|2021-06-21 16:39:20|731728.6|729728.6|731767.2|729767.2|731773.9|729773.9|731728.6|729728.6|18
1624293570000|2021-06-21 16:39:30|731769.3|729769.3|731761.8|729761.8|731769.3|729769.3|731757|729757|22
1624293580000|2021-06-21 16:39:40|731760.9|729760.9|731759|729759|731760.9|729760.9|731756.3|729756.3|10
1624293590000|2021-06-21 16:39:50|731758.7|729758.7|731705.7|729705.7|731758.7|729758.7|731692.2|729692.2|17
1624293600000|2021-06-21 16:40:00|731698.9|729698.9|731711.9|729711.9|731711.9|729711.9|731698.9|729698.9|24
1624293610000|2021-06-21 16:40:10|731711.6|729711.6|731166.6|730166.6|731737.1|730166.6|731166.5|729662.8|28
1624293620000|2021-06-21 16:40:20|731168|730168|731165.8|730165.8|731170.1|730170.1|731164.5|730164.5|17
1624293630000|2021-06-21 16:40:30|731168.7|730168.7|731162|730162|731168.7|730168.7|731158.7|730158.7|13
1624293640000|2021-06-21 16:40:40|731165.9|730165.9|731168.2|730168.2|731170.4|730170.4|731160|730160|16
1624293650000|2021-06-21 16:40:50|731169.9|730169.9|731678.6|729678.6|731678.6|730169.9|731165.5|729673.2|15
1624293660000|2021-06-21 16:41:00|731679|729679|731176.2|730176.2|731679|730198.3|731174.5|729679|21
1624293670000|2021-06-21 16:41:10|731176.6|730176.6|731188.1|730188.1|731196.8|730196.8|731176.2|730176.2|19
1624293680000|2021-06-21 16:41:20|731188.2|730188.2|731192.2|730192.2|731193.6|730193.6|731180.4|730180.4|17
1624293690000|2021-06-21 16:41:30|731188.2|730188.2|731113.6|730113.6|731677.3|730190.4|731112.3|729663.7|21
1624293700000|2021-06-21 16:41:40|731113.9|730113.9|731098.2|730098.2|731669.2|730174.5|731093.5|729661.8|31
1624293710000|2021-06-21 16:41:50|731105.3|730105.3|731103.4|730103.4|731105.3|730105.3|731092|730092|14
1624293720000|2021-06-21 16:42:00|731099.6|730099.6|731065.7|730065.7|731561.1|730102.6|731062.3|729561.1|17
1624293730000|2021-06-21 16:42:10|731065.8|730065.8|731060.4|730060.4|731066.3|730066.3|731059.6|730059.6|15
1624293740000|2021-06-21 16:42:20|731060.1|730060.1|731059.5|730059.5|731061.2|730061.2|731059.2|730059.2|17
1624293750000|2021-06-21 16:42:30|731059.6|730059.6|731052|730052|731063|730063|731051.8|730051.8|15
1624293760000|2021-06-21 16:42:40|731053.4|730053.4|731542.4|729542.4|731543.1|730054.9|731027.2|729539.7|23
1624293770000|2021-06-21 16:42:50|731542.6|729542.6|731562.6|729562.6|731564.7|729564.7|731542.6|729542.6|24
1624293780000|2021-06-21 16:43:00|731563.2|729563.2|731557.6|729557.6|731563.2|729563.2|731550.2|729550.2|34
1624293790000|2021-06-21 16:43:10|731557|729557|731561.1|729561.1|731561.7|729561.7|731556.4|729556.4|22
1624293800000|2021-06-21 16:43:20|731561|729561|731453.5|729453.5|731561.4|730080.8|731054.8|729447|27
1624293810000|2021-06-21 16:43:30|731463.4|729463.4|731513.8|729513.8|731523.8|729962.4|730950|729449.5|38
1624293820000|2021-06-21 16:43:40|731045.8|730045.8|731562.8|729562.8|731564.6|730045.8|731045.8|729540.5|16
1624293830000|2021-06-21 16:43:50|731563.7|729563.7|731554.9|729554.9|731564.4|729564.4|731550.9|729550.9|21
1624293840000|2021-06-21 16:44:00|731554.8|729554.8|731566.5|729566.5|731566.7|729566.7|731551.7|729551.7|19
1624293850000|2021-06-21 16:44:10|731575.2|729575.2|731567.5|729567.5|731575.2|729575.2|731565.7|729565.7|12
1624293860000|2021-06-21 16:44:20|731565.9|729565.9|731580.4|729580.4|731580.4|729580.4|731565.9|729565.9|5
1624293870000|2021-06-21 16:44:30|731577.1|729577.1|731572.6|729572.6|731585|729585|731567|729567|15
1624293880000|2021-06-21 16:44:40|731574.3|729574.3|731581.1|729581.1|731581.8|729581.8|731574.3|729574.3|10
1624293890000|2021-06-21 16:44:50|731581.2|729581.2|731537.9|729537.9|731581.2|729581.2|731537.5|729537.5|20
1624293900000|2021-06-21 16:45:00|731538.4|729538.4|731531|729531|731552.6|729552.6|731527.3|729527.3|33
1624293910000|2021-06-21 16:45:10|731529.9|729529.9|731507.5|729507.5|731538.3|729538.3|731500|729500|31
1624293920000|2021-06-21 16:45:20|731517.4|729517.4|731511.1|729511.1|731538.6|729538.6|731494.8|729494.8|25
1624293930000|2021-06-21 16:45:30|731510.2|729510.2|731541.9|729541.9|731544.5|729544.5|731507.4|729507.4|25
1624293940000|2021-06-21 16:45:40|731539.5|729539.5|731525.2|729525.2|731539.5|729539.5|731525.1|729525.1|23
1624293950000|2021-06-21 16:45:50|731528.1|729528.1|731554.1|729554.1|731565.9|729565.9|731522.9|729522.9|26
1624293960000|2021-06-21 16:46:00|731543.8|729543.8|731545.3|729545.3|731559.7|729559.7|731540.9|729540.9|20
1624293970000|2021-06-21 16:46:10|731546.8|729546.8|731551.2|729551.2|731561.2|729561.2|731541.5|729541.5|23
1624293980000|2021-06-21 16:46:20|731548.2|729548.2|731554.4|729554.4|731563.3|729563.3|731546.9|729546.9|28
1624293990000|2021-06-21 16:46:30|731549.9|729549.9|731543.5|729543.5|731551.2|729551.2|731542.9|729542.9|23
1624294000000|2021-06-21 16:46:40|731542.2|729542.2|731587.5|729587.5|731600|729600|731542.2|729542.2|23
1624294010000|2021-06-21 16:46:50|731585.7|729585.7|731098.1|730098.1|731601.5|730109.1|731093.7|729585.6|17
1624294020000|2021-06-21 16:47:00|731100.1|730100.1|731089.9|730089.9|731101.5|730101.5|731087.2|730087.2|10
1624294030000|2021-06-21 16:47:10|731630|729630|731629.1|729629.1|731645.8|729645.8|731615.7|729615.7|14
1624294040000|2021-06-21 16:47:20|731629.3|729629.3|731158.4|730158.4|731663.2|730158.4|731158.4|729625.5|12
1624294050000|2021-06-21 16:47:30|731150.5|730150.5|731144.3|730144.3|731152|730152|731144.3|730144.3|15
1624294060000|2021-06-21 16:47:40|731144.6|730144.6|731165.3|730165.3|731165.3|730165.3|731144.6|730144.6|10
1624294070000|2021-06-21 16:47:50|731165.7|730165.7|731140.7|730140.7|731165.7|730165.7|731139.1|730139.1|17
1624294080000|2021-06-21 16:48:00|731140.5|730140.5|731154|730154|731667|730158.1|731139.2|729667|23
1624294090000|2021-06-21 16:48:10|731154.5|730154.5|731621.9|729621.9|731653.1|730154.5|731123.2|729613.7|18
1624294100000|2021-06-21 16:48:20|731624.2|729624.2|731653.2|729653.2|731654|729654|731624.2|729624.2|21
1624294110000|2021-06-21 16:48:30|731154.3|730154.3|731746.2|729746.2|731753.9|730237|731152.4|729721.9|31
1624294120000|2021-06-21 16:48:40|731747.1|729747.1|731773.2|729773.2|731776.3|729776.3|731744.9|729744.9|23
1624294130000|2021-06-21 16:48:50|731774.6|729774.6|731302.8|730302.8|731774.6|730309.9|731280.6|729769.2|24
1624294140000|2021-06-21 16:49:00|731303.4|730303.4|731358|730358|731365.1|730365.1|731303.4|730303.4|19
1624294150000|2021-06-21 16:49:10|731355.8|730355.8|731366|730366|731377.9|730377.9|731355.8|730355.8|19
1624294160000|2021-06-21 16:49:20|731364.6|730364.6|731344.7|730344.7|731364.6|730364.6|731340|730340|15
1624294170000|2021-06-21 16:49:30|731343.3|730343.3|731862.4|729862.4|731876.3|730343.3|731343.1|729854.1|14
1624294180000|2021-06-21 16:49:40|731861.7|729861.7|731849.7|729849.7|731875|729875|731844.9|729844.9|14
1624294190000|2021-06-21 16:49:50|731845|729845|731835.9|729835.9|731848.1|729848.1|731829.5|729829.5|24
1624294200000|2021-06-21 16:50:00|731836.2|729836.2|731366.4|730366.4|731871.2|730367.9|731359.7|729830.3|27
1624294210000|2021-06-21 16:50:10|731369.8|730369.8|731375.5|730375.5|731388.8|730388.8|731367.5|730367.5|17
1624294220000|2021-06-21 16:50:20|731375.4|730375.4|731366.5|730366.5|731375.4|730375.4|731363.1|730363.1|18
1624294230000|2021-06-21 16:50:30|731365.9|730365.9|731372|730372|731375.6|730375.6|731365.9|730365.9|15
1624294240000|2021-06-21 16:50:40|731371.8|730371.8|731375|730375|731375.6|730375.6|731368.8|730368.8|17
1624294250000|2021-06-21 16:50:50|731374.4|730374.4|731385.6|730385.6|731388.2|730388.2|731365.3|730365.3|14
1624294260000|2021-06-21 16:51:00|731384.2|730384.2|731337.8|730337.8|731395.7|730395.7|731337.8|730337.8|19
1624294270000|2021-06-21 16:51:10|731847.6|729847.6|731831.8|729831.8|731847.6|729847.6|731825.2|729825.2|25
1624294280000|2021-06-21 16:51:20|731832.8|729832.8|731807.1|729807.1|731834.1|729834.1|731798.2|729798.2|23
1624294290000|2021-06-21 16:51:30|731805|729805|731349.6|730349.6|731851.5|730354.2|731349.6|729793.3|24
1624294300000|2021-06-21 16:51:40|731349.8|730349.8|731788|729788|731828.8|730350.7|731334.1|729779|36
1624294310000|2021-06-21 16:51:50|731789.1|729789.1|731810.2|729810.2|731817.9|729817.9|731788.8|729788.8|34
1624294320000|2021-06-21 16:52:00|731811.6|729811.6|731784.3|729784.3|731819.6|729819.6|731784.3|729784.3|30
1624294330000|2021-06-21 16:52:10|731784.5|729784.5|731787.1|729787.1|731808.6|729808.6|731763.5|729763.5|28
1624294340000|2021-06-21 16:52:20|731788.8|729788.8|731827.9|729827.9|731827.9|730319.2|731311.5|729787.4|27
1624294350000|2021-06-21 16:52:30|731825.3|729825.3|731813.5|729813.5|731826.6|729826.6|731813.5|729813.5|20
1624294360000|2021-06-21 16:52:40|731815.6|729815.6|731806.7|729806.7|731819.5|729819.5|731806.7|729806.7|17
1624294370000|2021-06-21 16:52:50|731801.1|729801.1|731816.2|729816.2|731816.3|729816.3|731797.9|729797.9|26
1624294380000|2021-06-21 16:53:00|731817.5|729817.5|731797.5|729797.5|731834.4|729834.4|731797.5|729797.5|29
1624294390000|2021-06-21 16:53:10|731795.3|729795.3|731819.5|729819.5|731826|729826|731784.7|729784.7|27
1624294400000|2021-06-21 16:53:20|731823|729823|731794.3|729794.3|731823|729823|731791.3|729791.3|24
1624294410000|2021-06-21 16:53:30|731796.3|729796.3|731786.3|729786.3|731812.4|729812.4|731782.2|729782.2|26
1624294420000|2021-06-21 16:53:40|731785.5|729785.5|731800.1|729800.1|731800.1|729800.1|731784.4|729784.4|18
1624294430000|2021-06-21 16:53:50|731800.4|729800.4|731787.1|729787.1|731814.4|729814.4|731781.7|729781.7|31
1624294440000|2021-06-21 16:54:00|731788|729788|731843.3|729843.3|731843.3|729843.3|731776|729776|32
1624294450000|2021-06-21 16:54:10|731838.4|729838.4|731846.7|729846.7|731852.2|729852.2|731837.4|729837.4|15
1624294460000|2021-06-21 16:54:20|731843|729843|731852.1|729852.1|731852.8|729852.8|731842.5|729842.5|25
1624294470000|2021-06-21 16:54:30|731850.8|729850.8|731856.1|729856.1|731856.4|729856.4|731845.9|729845.9|18
1624294480000|2021-06-21 16:54:40|731856.6|729856.6|731865.8|729865.8|731868.2|729868.2|731852|729852|17
1624294490000|2021-06-21 16:54:50|731864.8|729864.8|731863.4|729863.4|731867.3|729867.3|731863.4|729863.4|10
1624294500000|2021-06-21 16:55:00|731862.9|729862.9|731871.4|729871.4|731899|729899|731862.9|729862.9|22
1624294510000|2021-06-21 16:55:10|731875.1|729875.1|731882.6|729882.6|731884.1|729884.1|731866|729866|21
1624294520000|2021-06-21 16:55:20|731884|729884|731883.5|729883.5|731887.3|729887.3|731879.3|729879.3|18
1624294530000|2021-06-21 16:55:30|731884.3|729884.3|731870.5|729870.5|731887.7|729887.7|731861.5|729861.5|15
1624294540000|2021-06-21 16:55:40|731872.3|729872.3|731872.5|729872.5|731877.7|729877.7|731851.6|729851.6|11
1624294550000|2021-06-21 16:55:50|731862.8|729862.8|731824.2|729824.2|731863|730362.5|731358.7|729818.5|26
1624294560000|2021-06-21 16:56:00|731823.1|729823.1|731752.3|729752.3|731825|729825|731752.3|729752.3|19
1624294570000|2021-06-21 16:56:10|731749.9|729749.9|731702.2|729702.2|731750.8|729750.8|731694.5|729694.5|36
1624294580000|2021-06-21 16:56:20|731702.8|729702.8|731721.2|729721.2|731724.8|729724.8|731688.1|729688.1|30
1624294590000|2021-06-21 16:56:30|731721.6|729721.6|731719.9|729719.9|731722.3|729722.3|731712|729712|18
1624294600000|2021-06-21 16:56:40|731721.2|729721.2|731727.7|729727.7|731729.8|729729.8|731718.4|729718.4|9
1624294610000|2021-06-21 16:56:50|731715.9|729715.9|731750.7|729750.7|731752.4|729752.4|731709.4|729709.4|28
1624294620000|2021-06-21 16:57:00|731753.2|729753.2|731753.8|729753.8|731760.1|729760.1|731735.5|729735.5|25
1624294630000|2021-06-21 16:57:10|731752.5|729752.5|731769|729769|731783.6|729783.6|731747.3|729747.3|18
1624294640000|2021-06-21 16:57:20|731771.3|729771.3|731779|729779|731789.1|729789.1|731763.5|729763.5|31
1624294650000|2021-06-21 16:57:30|731785.2|729785.2|731779.9|729779.9|731785.8|729785.8|731761.7|729761.7|24
1624294660000|2021-06-21 16:57:40|731779|729779|731788.8|729788.8|731800.5|729800.5|731771.4|729771.4|31
1624294670000|2021-06-21 16:57:50|731797.3|729797.3|731817.5|729817.5|731822.4|730311.3|731311.3|729791.1|21
1624294680000|2021-06-21 16:58:00|731821.4|729821.4|731337.1|730337.1|731826.2|730337.5|731330|729815.4|20
1624294690000|2021-06-21 16:58:10|731829.4|729829.4|731780.2|729780.2|731829.4|729829.4|731777.2|729777.2|30
1624294700000|2021-06-21 16:58:20|731774.9|729774.9|731805.1|729805.1|731808.4|729808.4|731774.9|729774.9|30
1624294710000|2021-06-21 16:58:30|731804|729804|731799.5|729799.5|731809.6|729809.6|731794.5|729794.5|15
1624294720000|2021-06-21 16:58:40|731797.7|729797.7|731835.5|729835.5|731835.5|729835.5|731794.5|729794.5|17
1624294730000|2021-06-21 16:58:50|731828.8|729828.8|731832.7|729832.7|731849.6|729849.6|731816|729816|26
1624341660000|2021-06-22 06:01:00|732505.2|730505.2|732459.1|730459.1|732531.9|730531.9|732459|730459|14
1624341670000|2021-06-22 06:01:10|732454.5|730454.5|732427.6|730427.6|732507.8|730507.8|732417.1|730417.1|19
1624341680000|2021-06-22 06:01:20|732423|730423|732235.4|730235.4|732432|730432|732233.5|730233.5|8
1624341690000|2021-06-22 06:01:30|732367.4|730367.4|732437.4|730437.4|732437.4|730437.4|732367.4|730367.4|7
1624341700000|2021-06-22 06:01:40|732437.1|730437.1|732437.7|730437.7|732439|730439|732376.4|730376.4|12
1624341710000|2021-06-22 06:01:50|732437.4|730437.4|732436.2|730436.2|732438.5|730438.5|732436.2|730436.2|7
1624341720000|2021-06-22 06:02:00|732454.9|730454.9|732508.9|730508.9|732530.5|730530.5|732454.9|730454.9|33
1624341730000|2021-06-22 06:02:10|732509.1|730509.1|732528.9|730528.9|732540.8|730540.8|732496.4|730496.4|22
1624341740000|2021-06-22 06:02:20|732520.8|730520.8|732511.7|730511.7|732528|730528|732453.5|730453.5|27
1624341750000|2021-06-22 06:02:30|732512.1|730512.1|732547.3|730547.3|732550.7|730550.7|732512.1|730512.1|14
1624341760000|2021-06-22 06:02:40|732562.9|730562.9|732629.6|730629.6|732671.5|730671.5|732562.9|730562.9|24
1624341770000|2021-06-22 06:02:50|732644.8|730644.8|732652.8|730652.8|732683.9|730683.9|732632.9|730632.9|22
1624341780000|2021-06-22 06:03:00|732652.3|730652.3|732643.9|730643.9|732652.3|730652.3|732632.2|730632.2|18
1624341790000|2021-06-22 06:03:10|732643.8|730643.8|732615.6|730615.6|732644|730644|732615.4|730615.4|15
1624341800000|2021-06-22 06:03:20|732616.9|730616.9|732548.5|730548.5|732620.5|730620.5|732540.9|730540.9|27
1624341810000|2021-06-22 06:03:30|732533.2|730533.2|732552.4|730552.4|732650.5|730650.5|732499.7|730499.7|29
1624341820000|2021-06-22 06:03:40|732574.7|730574.7|732568.5|730568.5|732654.5|730654.5|732479.6|730479.6|25
1624341830000|2021-06-22 06:03:50|732521.6|730521.6|732558.7|730558.7|732624.5|730624.5|732496|730496|20
1624341840000|2021-06-22 06:04:00|732568.1|730568.1|732528.2|730528.2|732591.8|730591.8|732525.1|730525.1|21
1624341850000|2021-06-22 06:04:10|732554.9|730554.9|732639.5|730639.5|732695.5|730695.5|732554.9|730554.9|14
1624341860000|2021-06-22 06:04:20|732647.3|730647.3|732634.7|730634.7|732649|730649|732600.7|730600.7|8
1624341870000|2021-06-22 06:04:30|732645.6|730645.6|732689.1|730689.1|732720|730720|732596.3|730596.3|12
1624341880000|2021-06-22 06:04:40|732639.5|730639.5|732592.3|730592.3|732677.6|730677.6|732592.3|730592.3|19
1624341890000|2021-06-22 06:04:50|732588.6|730588.6|732613.9|730613.9|732615.1|730615.1|732587.3|730587.3|18
1624341900000|2021-06-22 06:05:00|732593.2|730593.2|732590.9|730590.9|732606.2|730606.2|732588.2|730588.2|8
1624341910000|2021-06-22 06:05:10|732590.8|730590.8|732604.1|730604.1|732607.4|730607.4|732590.8|730590.8|12
1624341920000|2021-06-22 06:05:20|732601.4|730601.4|732607.9|730607.9|732612|730612|732598.7|730598.7|12
1624341930000|2021-06-22 06:05:30|732610.2|730610.2|732613.5|730613.5|732623.4|730623.4|732599.6|730599.6|17
1624341940000|2021-06-22 06:05:40|732603.5|730603.5|732612.9|730612.9|732628.5|730628.5|732602.6|730602.6|8
1624341950000|2021-06-22 06:05:50|732607|730607|732606.5|730606.5|732644.6|730644.6|732599.8|730599.8|25
1624341960000|2021-06-22 06:06:00|732605.7|730605.7|732642.9|730642.9|732653.7|730653.7|732605.7|730605.7|26
1624341970000|2021-06-22 06:06:10|732640.6|730640.6|732580.6|730580.6|732646|730646|732580.6|730580.6|23
1624341980000|2021-06-22 06:06:20|732569.5|730569.5|732548.1|730548.1|732590.7|730590.7|732548.1|730548.1|14
1624341990000|2021-06-22 06:06:30|732549.4|730549.4|732565.7|730565.7|732578.4|730578.4|732549.3|730549.3|9
1624342000000|2021-06-22 06:06:40|732566.7|730566.7|732541|730541|732645.7|730645.7|732539.4|730539.4|17
1624342010000|2021-06-22 06:06:50|732552.1|730552.1|732595.7|730595.7|732595.7|730595.7|732536.5|730536.5|14
1624342020000|2021-06-22 06:07:00|732562.4|730562.4|732559.6|730559.6|732577.8|730577.8|732554.1|730554.1|33
1624342030000|2021-06-22 06:07:10|732560.7|730560.7|732587.1|730587.1|732607.8|730607.8|732558.8|730558.8|28
1624342040000|2021-06-22 06:07:20|732590.7|730590.7|732587.7|730587.7|732611.5|730611.5|732582.5|730582.5|17
1624342050000|2021-06-22 06:07:30|732590.6|730590.6|732597.6|730597.6|732604.1|730604.1|732583.1|730583.1|19
1624342060000|2021-06-22 06:07:40|732597.5|730597.5|732603.8|730603.8|732624.8|730624.8|732589.5|730589.5|17
1624342070000|2021-06-22 06:07:50|732600.6|730600.6|732616.9|730616.9|732676.6|730676.6|732600.4|730600.4|21
1624342080000|2021-06-22 06:08:00|732613.6|730613.6|732575.5|730575.5|732622.1|730622.1|732575.5|730575.5|17
1624342090000|2021-06-22 06:08:10|732576.5|730576.5|732565.3|730565.3|732592.8|730592.8|732534.1|730534.1|28
1624342100000|2021-06-22 06:08:20|732570.5|730570.5|732546.3|730546.3|732570.5|730570.5|732540.7|730540.7|14
1624342110000|2021-06-22 06:08:30|732563.4|730563.4|732564.6|730564.6|732572.2|730572.2|732542.6|730542.6|24
1624342120000|2021-06-22 06:08:40|732563.3|730563.3|732566|730566|732580.9|730580.9|732551.5|730551.5|24
1624342130000|2021-06-22 06:08:50|732570|730570|732505.1|730505.1|732570|730570|732503.2|730503.2|23
1624342140000|2021-06-22 06:09:00|732507.3|730507.3|732502.3|730502.3|732530.1|730530.1|732500.8|730500.8|17
1624342150000|2021-06-22 06:09:10|732504.3|730504.3|732501.5|730501.5|732506.6|730506.6|732500.7|730500.7|10
1624342160000|2021-06-22 06:09:20|732501|730501|732499.4|730499.4|732551.6|730551.6|732496.8|730496.8|21
1624342170000|2021-06-22 06:09:30|732498.6|730498.6|732537.9|730537.9|732545.7|730545.7|732498.6|730498.6|13
1624342180000|2021-06-22 06:09:40|732553.4|730553.4|732562.1|730562.1|732571.8|730571.8|732538.8|730538.8|25
1624342190000|2021-06-22 06:09:50|732559.9|730559.9|732513.1|730513.1|732568.5|730568.5|732507|730507|24
1624342200000|2021-06-22 06:10:00|732512.9|730512.9|732504.6|730504.6|732573.4|730573.4|732504.6|730504.6|31
1624342210000|2021-06-22 06:10:10|732503.6|730503.6|732532.8|730532.8|732556.3|730556.3|732503.6|730503.6|24
1624342220000|2021-06-22 06:10:20|732539|730539|732562.2|730562.2|732566.5|730566.5|732515.1|730515.1|20
1624342230000|2021-06-22 06:10:30|732553.4|730553.4|732532.8|730532.8|732553.7|730553.7|732529|730529|7
1624342240000|2021-06-22 06:10:40|732532.1|730532.1|732536.7|730536.7|732538.4|730538.4|732530.7|730530.7|10
1624342250000|2021-06-22 06:10:50|732537.6|730537.6|732545.6|730545.6|732563.7|730563.7|732537.6|730537.6|17
1624342260000|2021-06-22 06:11:00|732547.9|730547.9|732546.9|730546.9|732560.6|730560.6|732532.9|730532.9|23
1624342270000|2021-06-22 06:11:10|732528.5|730528.5|732544.3|730544.3|732559.2|730559.2|732527.1|730527.1|15
1624342280000|2021-06-22 06:11:20|732531.4|730531.4|732519|730519|732531.4|730531.4|732496.9|730496.9|27
1624342290000|2021-06-22 06:11:30|732521.2|730521.2|732602.1|730602.1|732602.1|730602.1|732504.1|730504.1|21
1624342300000|2021-06-22 06:11:40|732616.7|730616.7|732533.9|730533.9|732616.7|730616.7|732490.5|730490.5|29
1624342310000|2021-06-22 06:11:50|732535.3|730535.3|732503.7|730503.7|732583.2|730583.2|732496.5|730496.5|19
1624342320000|2021-06-22 06:12:00|732513.3|730513.3|732592.2|730592.2|732592.2|730592.2|732513.3|730513.3|15
1624342330000|2021-06-22 06:12:10|732591.4|730591.4|732665.7|730665.7|732684|730684|732563.6|730563.6|25
1624342340000|2021-06-22 06:12:20|732680.6|730680.6|732652|730652|732680.6|730680.6|732638.8|730638.8|20
1624342350000|2021-06-22 06:12:30|732651.7|730651.7|732618.7|730618.7|732660.4|730660.4|732618.7|730618.7|11
1624342360000|2021-06-22 06:12:40|732631.9|730631.9|732587.9|730587.9|732637.3|730637.3|732573.5|730573.5|14
1624342370000|2021-06-22 06:12:50|732586.4|730586.4|732620.8|730620.8|732648.2|730648.2|732583.7|730583.7|22
1624342380000|2021-06-22 06:13:00|732620.1|730620.1|732613.2|730613.2|732627.7|730627.7|732608.4|730608.4|18
1624342390000|2021-06-22 06:13:10|732609.3|730609.3|732598.3|730598.3|732624.6|730624.6|732598.3|730598.3|9
1624342400000|2021-06-22 06:13:20|732602.8|730602.8|732594.4|730594.4|732614.1|730614.1|732594.4|730594.4|11
1624342410000|2021-06-22 06:13:30|732594.9|730594.9|732485.5|730485.5|732594.9|730594.9|732481.4|730481.4|25
1624342420000|2021-06-22 06:13:40|732485.8|730485.8|732465.1|730465.1|732515.6|730515.6|732452.3|730452.3|19
1624342430000|2021-06-22 06:13:50|732462.6|730462.6|732416.6|730416.6|732468.4|730468.4|732403.6|730403.6|19
1624342440000|2021-06-22 06:14:00|732419.7|730419.7|732402.3|730402.3|732420.8|730420.8|732387.8|730387.8|25
1624342450000|2021-06-22 06:14:10|732405.3|730405.3|732444|730444|732488|730488|732405.3|730405.3|36
1624342460000|2021-06-22 06:14:20|732449.6|730449.6|732482.9|730482.9|732548|730548|732441.3|730441.3|31
1624342470000|2021-06-22 06:14:30|732507.5|730507.5|732467.6|730467.6|732520|730520|732438.6|730438.6|27
1624342480000|2021-06-22 06:14:40|732467.8|730467.8|732444.2|730444.2|732467.8|730467.8|732419.9|730419.9|23
1624342490000|2021-06-22 06:14:50|732446.5|730446.5|732434.5|730434.5|732451.3|730451.3|732419.6|730419.6|30
1624342500000|2021-06-22 06:15:00|732441.7|730441.7|732480.7|730480.7|732528.7|730528.7|732431.4|730431.4|35
1624342510000|2021-06-22 06:15:10|732470.9|730470.9|732458.3|730458.3|732483.7|730483.7|732440.4|730440.4|33
1624342520000|2021-06-22 06:15:20|732465.4|730465.4|732473.6|730473.6|732479.1|730479.1|732445.9|730445.9|30
1624342530000|2021-06-22 06:15:30|732467.6|730467.6|732456.4|730456.4|732467.6|730467.6|732452.5|730452.5|15
1624342540000|2021-06-22 06:15:40|732456.9|730456.9|732429.5|730429.5|732491.9|730491.9|732422.5|730422.5|30
1624342550000|2021-06-22 06:15:50|732429.2|730429.2|732431.5|730431.5|732433.8|730433.8|732423.9|730423.9|27
1624342560000|2021-06-22 06:16:00|732430.1|730430.1|732506.6|730506.6|732543|730543|732430.1|730430.1|35
1624342570000|2021-06-22 06:16:10|732476.8|730476.8|732471.5|730471.5|732502.9|730502.9|732458.4|730458.4|39
1624342580000|2021-06-22 06:16:20|732469.9|730469.9|732467.1|730467.1|732502.2|730502.2|732453.1|730453.1|34
1624342590000|2021-06-22 06:16:30|732464.9|730464.9|732409.5|730409.5|732512.3|730512.3|732402.6|730402.6|40
1624342600000|2021-06-22 06:16:40|732410.3|730410.3|732474.2|730474.2|732525.2|730525.2|732407.6|730407.6|29
1624342610000|2021-06-22 06:16:50|732476.6|730476.6|732690.2|730690.2|732703.3|730703.3|732476.6|730476.6|37
1624342620000|2021-06-22 06:17:00|732659.6|730659.6|732815.2|730815.2|732849.3|730849.3|732639.2|730639.2|40
1624342630000|2021-06-22 06:17:10|732798.1|730798.1|732772.1|730772.1|732847.6|730847.6|732759.7|730759.7|24
1624342640000|2021-06-22 06:17:20|732758.6|730758.6|732775.9|730775.9|732880|730880|732746.5|730746.5|21
1624342650000|2021-06-22 06:17:30|732779.5|730779.5|732691.8|730691.8|732812.1|730812.1|732635.6|730635.6|27
1624342660000|2021-06-22 06:17:40|732681.5|730681.5|732735.2|730735.2|732795.5|730795.5|732678.1|730678.1|27
1624342670000|2021-06-22 06:17:50|732731.7|730731.7|732757.8|730757.8|732812.5|730812.5|732702.6|730702.6|20
1624342680000|2021-06-22 06:18:00|732770.4|730770.4|732744.9|730744.9|732774.6|730774.6|732666.7|730666.7|22
1624342690000|2021-06-22 06:18:10|732712.2|730712.2|732694.5|730694.5|732756.7|730756.7|732694.5|730694.5|17
1624342700000|2021-06-22 06:18:20|732736.1|730736.1|732698.7|730698.7|732736.1|730736.1|732684.5|730684.5|17
1624342710000|2021-06-22 06:18:30|732690.4|730690.4|732690.7|730690.7|732714.7|730714.7|732647.3|730647.3|11
1624342720000|2021-06-22 06:18:40|732689.9|730689.9|732674.3|730674.3|732718.2|730718.2|732613.7|730613.7|24
1624342730000|2021-06-22 06:18:50|732682.7|730682.7|732590.9|730590.9|732730|730730|732585.2|730585.2|21
1624342740000|2021-06-22 06:19:00|732577.9|730577.9|732553.7|730553.7|732662.4|730662.4|732519.7|730519.7|28
1624342750000|2021-06-22 06:19:10|732558|730558|732544.5|730544.5|732558|730558|732535.9|730535.9|23
1624342760000|2021-06-22 06:19:20|732544.2|730544.2|732596.4|730596.4|732610.2|730610.2|732536.3|730536.3|26
1624342770000|2021-06-22 06:19:30|732586.9|730586.9|732583.5|730583.5|732616.5|730616.5|732573.1|730573.1|25
1624342780000|2021-06-22 06:19:40|732582|730582|732570.1|730570.1|732594.8|730594.8|732564.5|730564.5|24
1624342790000|2021-06-22 06:19:50|732571|730571|732576.2|730576.2|732599.3|730599.3|732554.6|730554.6|31
1624342800000|2021-06-22 06:20:00|732576.9|730576.9|732550.1|730550.1|732605.5|730605.5|732518.5|730518.5|28
1624342810000|2021-06-22 06:20:10|732547.6|730547.6|732539.5|730539.5|732564.9|730564.9|732517.3|730517.3|23
1624342820000|2021-06-22 06:20:20|732537.9|730537.9|732544|730544|732544.6|730544.6|732525.5|730525.5|16
1624342830000|2021-06-22 06:20:30|732542.2|730542.2|732531|730531|732544|730544|732527.1|730527.1|15
1624342840000|2021-06-22 06:20:40|732528.9|730528.9|732516.3|730516.3|732531.6|730531.6|732516.2|730516.2|13
1624342850000|2021-06-22 06:20:50|732522.6|730522.6|732538.4|730538.4|732545|730545|732518.5|730518.5|19
1624342860000|2021-06-22 06:21:00|732538.9|730538.9|732538.8|730538.8|732571.5|730571.5|732527.2|730527.2|23
1624342870000|2021-06-22 06:21:10|732565.5|730565.5|732556.4|730556.4|732595.1|730595.1|732531.3|730531.3|26
1624342880000|2021-06-22 06:21:20|732548.6|730548.6|732548.4|730548.4|732568.5|730568.5|732542.7|730542.7|23
1624342890000|2021-06-22 06:21:30|732545.6|730545.6|732544.1|730544.1|732557.4|730557.4|732539.2|730539.2|14
1624342900000|2021-06-22 06:21:40|732557.2|730557.2|732544.6|730544.6|732566.5|730566.5|732513.5|730513.5|17
1624342910000|2021-06-22 06:21:50|732532.4|730532.4|732534.1|730534.1|732569.6|730569.6|732520|730520|26
1624342920000|2021-06-22 06:22:00|732519.1|730519.1|732569.3|730569.3|732598.5|730598.5|732517.3|730517.3|20
1624342930000|2021-06-22 06:22:10|732567.4|730567.4|732570.8|730570.8|732580.6|730580.6|732567.4|730567.4|16
1624342940000|2021-06-22 06:22:20|732567.6|730567.6|732509.1|730509.1|732601.7|730601.7|732490.5|730490.5|27
1624342950000|2021-06-22 06:22:30|732511.5|730511.5|732515.5|730515.5|732515.5|730515.5|732500.8|730500.8|27
1624342960000|2021-06-22 06:22:40|732516.4|730516.4|732519.6|730519.6|732527.7|730527.7|732512.1|730512.1|29
1624342970000|2021-06-22 06:22:50|732518.9|730518.9|732484.7|730484.7|732519.2|730519.2|732483|730483|24
1624342980000|2021-06-22 06:23:00|732486.4|730486.4|732486.6|730486.6|732489.6|730489.6|732483.4|730483.4|19
1624342990000|2021-06-22 06:23:10|732487.6|730487.6|732483.2|730483.2|732489.2|730489.2|732483.2|730483.2|17
1624343000000|2021-06-22 06:23:20|732482.4|730482.4|732486.6|730486.6|732489|730489|732475.1|730475.1|10
1624343010000|2021-06-22 06:23:30|732484.7|730484.7|732491.6|730491.6|732494.6|730494.6|732481.5|730481.5|27
1624343020000|2021-06-22 06:23:40|732490.1|730490.1|732349.6|730349.6|732491.6|730491.6|732223|730223|28
1624343030000|2021-06-22 06:23:50|732357.4|730357.4|732347.5|730347.5|732369.8|730369.8|732345.7|730345.7|25
1624343040000|2021-06-22 06:24:00|732308.4|730308.4|732073.6|730073.6|732334.9|730334.9|732066.9|730066.9|28
1624343050000|2021-06-22 06:24:10|732070|730070|732100.9|730100.9|732107.9|730107.9|731981.5|729981.5|24
1624343060000|2021-06-22 06:24:20|732091.8|730091.8|732115.7|730115.7|732127|730127|732091.8|730091.8|23
1624343070000|2021-06-22 06:24:30|732114.2|730114.2|732109.2|730109.2|732130.4|730130.4|732104.9|730104.9|20
1624343080000|2021-06-22 06:24:40|732106.2|730106.2|732134|730134|732147.1|730147.1|732106|730106|26
1624343090000|2021-06-22 06:24:50|732132.7|730132.7|732205.4|730205.4|732210.2|730210.2|732132.7|730132.7|33
1624343100000|2021-06-22 06:25:00|732210.7|730210.7|732139.6|730139.6|732211.8|730211.8|732139.6|730139.6|27
1624343110000|2021-06-22 06:25:10|732150.1|730150.1|732153.3|730153.3|732169.5|730169.5|732139.6|730139.6|23
1624343120000|2021-06-22 06:25:20|732168.6|730168.6|732158.4|730158.4|732168.6|730168.6|732153.8|730153.8|16
1624343130000|2021-06-22 06:25:30|732169.4|730169.4|732175.4|730175.4|732179.1|730179.1|732159.3|730159.3|24
1624343140000|2021-06-22 06:25:40|732174|730174|732127.8|730127.8|732174.8|730174.8|732127.8|730127.8|19
1624343150000|2021-06-22 06:25:50|732139.8|730139.8|732115.1|730115.1|732150.6|730150.6|732108.5|730108.5|20
1624343160000|2021-06-22 06:26:00|732112.1|730112.1|732095.3|730095.3|732135.1|730135.1|732095.3|730095.3|27
1624343170000|2021-06-22 06:26:10|732109.5|730109.5|732130.7|730130.7|732137.8|730137.8|732099.9|730099.9|20
1624343180000|2021-06-22 06:26:20|732133.6|730133.6|732117.9|730117.9|732137.7|730137.7|732117.9|730117.9|23
1624343190000|2021-06-22 06:26:30|732126.9|730126.9|732111.7|730111.7|732137.6|730137.6|732111.6|730111.6|22
1624343200000|2021-06-22 06:26:40|732126.1|730126.1|732139.6|730139.6|732139.6|730139.6|732124.4|730124.4|21
1624343210000|2021-06-22 06:26:50|732140.7|730140.7|732135.3|730135.3|732140.7|730140.7|732126.1|730126.1|19
1624343220000|2021-06-22 06:27:00|732136.3|730136.3|732127.3|730127.3|732138.4|730138.4|732118.3|730118.3|25
1624343230000|2021-06-22 06:27:10|732127.4|730127.4|731954.6|729954.6|732128.4|730128.4|731892.3|729892.3|31
1624343240000|2021-06-22 06:27:20|731976.5|729976.5|731992.9|729992.9|732019|730019|731967.2|729967.2|23
1624343250000|2021-06-22 06:27:30|732008.6|730008.6|731693.1|729693.1|732028|730028|731680.8|729680.8|26
1624343260000|2021-06-22 06:27:40|731694.6|729694.6|731732.9|729732.9|731754.6|729754.6|731687.1|729687.1|28
1624343270000|2021-06-22 06:27:50|731760.6|729760.6|731757.8|729757.8|731777.2|729777.2|731715.1|729715.1|25
1624343280000|2021-06-22 06:28:00|731764.5|729764.5|731811.4|729811.4|731831.5|729831.5|731741.8|729741.8|32
1624343290000|2021-06-22 06:28:10|731840.8|729840.8|731853.7|729853.7|731857|729857|731816.3|729816.3|37
1624343300000|2021-06-22 06:28:20|731850.3|729850.3|731866|729866|731880|729880|731843.4|729843.4|33
1624343310000|2021-06-22 06:28:30|731868.5|729868.5|731851.1|729851.1|731877.2|729877.2|731794.7|729794.7|33
1624343320000|2021-06-22 06:28:40|731855.8|729855.8|731841.4|729841.4|731863.1|729863.1|731828.9|729828.9|24
1624343330000|2021-06-22 06:28:50|731840.1|729840.1|731929.8|729929.8|731943.4|729943.4|731838.1|729838.1|33
1624343340000|2021-06-22 06:29:00|731934.4|729934.4|731966.8|729966.8|731989.2|729989.2|731934.4|729934.4|34
1624343350000|2021-06-22 06:29:10|731977|729977|731975.8|729975.8|731987.5|729987.5|731959.8|729959.8|28
1624343360000|2021-06-22 06:29:20|731975.7|729975.7|731974.7|729974.7|731976.1|729976.1|731969.6|729969.6|18
1624343370000|2021-06-22 06:29:30|731974.8|729974.8|731965.5|729965.5|731986|729986|731965.5|729965.5|20
1624343380000|2021-06-22 06:29:40|731981.8|729981.8|731969.3|729969.3|731981.8|729981.8|731967.7|729967.7|14
1624343390000|2021-06-22 06:29:50|731962.5|729962.5|731969.2|729969.2|731979.4|729979.4|731957.9|729957.9|21
1624343400000|2021-06-22 06:30:00|731977.1|729977.1|731931|729931|731977.1|729977.1|731873|729873|37
1624343410000|2021-06-22 06:30:10|731900.9|729900.9|731876|729876|731932.3|729932.3|731845.6|729845.6|35
1624343420000|2021-06-22 06:30:20|731867.1|729867.1|731792.7|729792.7|731874.4|729874.4|731778.5|729778.5|27
1624343430000|2021-06-22 06:30:30|731787.7|729787.7|731842.4|729842.4|731851.6|729851.6|731787.7|729787.7|29
1624343440000|2021-06-22 06:30:40|731846|729846|731843.8|729843.8|731852.8|729852.8|731842|729842|26
1624343450000|2021-06-22 06:30:50|731842|729842|731858.8|729858.8|731868.7|729868.7|731839.5|729839.5|30
1624343460000|2021-06-22 06:31:00|731862.3|729862.3|731875.8|729875.8|731882.8|729882.8|731856.3|729856.3|22
1624343470000|2021-06-22 06:31:10|731863.9|729863.9|731870.9|729870.9|731890|729890|731863|729863|28
1624343480000|2021-06-22 06:31:20|731876.6|729876.6|731935.6|729935.6|731953.7|729953.7|731869.7|729869.7|29
1624343490000|2021-06-22 06:31:30|731926.4|729926.4|731905.9|729905.9|731943.2|729943.2|731905.9|729905.9|28
1624343500000|2021-06-22 06:31:40|731894.1|729894.1|731875.4|729875.4|731937.7|729937.7|731873.9|729873.9|30
1624343510000|2021-06-22 06:31:50|731875.7|729875.7|731858|729858|731886.6|729886.6|731840.9|729840.9|29
1624343520000|2021-06-22 06:32:00|731879.6|729879.6|731913.2|729913.2|731922.5|729922.5|731837.4|729837.4|32
1624343530000|2021-06-22 06:32:10|731895|729895|731860.1|729860.1|731905.7|729905.7|731843.2|729843.2|29
1624343540000|2021-06-22 06:32:20|731863.4|729863.4|731883.6|729883.6|731936|729936|731851.2|729851.2|30
1624343550000|2021-06-22 06:32:30|731910.2|729910.2|731903.9|729903.9|731924.3|729924.3|731844.5|729844.5|29
1624343560000|2021-06-22 06:32:40|731902.4|729902.4|731920|729920|731931.4|729931.4|731896.1|729896.1|29
1624343570000|2021-06-22 06:32:50|731915|729915|731923.6|729923.6|731929.2|729929.2|731890.8|729890.8|24
1624343580000|2021-06-22 06:33:00|731915|729915|731954.5|729954.5|731963.8|729963.8|731915|729915|34
1624343590000|2021-06-22 06:33:10|731943.4|729943.4|731981.8|729981.8|732010.6|730010.6|731936.8|729936.8|36
1624343600000|2021-06-22 06:33:20|731982.5|729982.5|731978.2|729978.2|731986.8|729986.8|731970.9|729970.9|28
1624343610000|2021-06-22 06:33:30|731977.9|729977.9|731934.9|729934.9|731986.9|729986.9|731933.3|729933.3|33
1624343620000|2021-06-22 06:33:40|731934.8|729934.8|731855.5|729855.5|731964.8|729964.8|731843|729843|24
1624343630000|2021-06-22 06:33:50|731855.6|729855.6|731900.5|729900.5|731963.1|729963.1|731855.6|729855.6|30
1624343640000|2021-06-22 06:34:00|731898.8|729898.8|731868.4|729868.4|731911.4|729911.4|731866.6|729866.6|22
1624343650000|2021-06-22 06:34:10|731873.4|729873.4|731779.4|729779.4|731873.4|729873.4|731754.4|729754.4|32
1624343660000|2021-06-22 06:34:20|731777.7|729777.7|731768.8|729768.8|731786.5|729786.5|731768.8|729768.8|32
1624343670000|2021-06-22 06:34:30|731772.4|729772.4|731780.9|729780.9|731784.9|729784.9|731764|729764|23
1624343680000|2021-06-22 06:34:40|731780.2|729780.2|731859.2|729859.2|731883.1|729883.1|731763.3|729763.3|30
1624343690000|2021-06-22 06:34:50|731849.3|729849.3|731884|729884|731922.2|729922.2|731849.3|729849.3|34
1624343700000|2021-06-22 06:35:00|731884.9|729884.9|731985|729985|732024.6|730024.6|731884.9|729884.9|35
1624343710000|2021-06-22 06:35:10|731974.6|729974.6|731906.2|729906.2|731981.4|729981.4|731899.7|729899.7|34
1624343720000|2021-06-22 06:35:20|731898.7|729898.7|731886.7|729886.7|731936.4|729936.4|731883.4|729883.4|32
1624343730000|2021-06-22 06:35:30|731885.5|729885.5|731916.5|729916.5|731936.6|729936.6|731885.5|729885.5|33
1624343740000|2021-06-22 06:35:40|731916.7|729916.7|731908.1|729908.1|731928.6|729928.6|731892.5|729892.5|31
1624343750000|2021-06-22 06:35:50|731906.9|729906.9|731928.5|729928.5|731977.8|729977.8|731903.2|729903.2|33
1624343760000|2021-06-22 06:36:00|731932.8|729932.8|731893.2|729893.2|731949|729949|731862.9|729862.9|35
1624343770000|2021-06-22 06:36:10|731886.8|729886.8|731860.8|729860.8|731911.5|729911.5|731843.5|729843.5|35
1624343780000|2021-06-22 06:36:20|731853.5|729853.5|731881.5|729881.5|731891.5|729891.5|731850.7|729850.7|34
1624343790000|2021-06-22 06:36:30|731884.5|729884.5|731850|729850|731886|729886|731847|729847|28
1624343800000|2021-06-22 06:36:40|731877.2|729877.2|731866.7|729866.7|731879.6|729879.6|731854.3|729854.3|35
1624343810000|2021-06-22 06:36:50|731864.7|729864.7|731839.6|729839.6|731875|729875|731832.1|729832.1|34
1624343820000|2021-06-22 06:37:00|731837.6|729837.6|731854.4|729854.4|731877.6|729877.6|731836.9|729836.9|38
1624343830000|2021-06-22 06:37:10|731848.3|729848.3|731914.9|729914.9|731950.9|729950.9|731848.3|729848.3|38
1624343840000|2021-06-22 06:37:20|731932.2|729932.2|731916|729916|731949.8|729949.8|731867.5|729867.5|31
1624343850000|2021-06-22 06:37:30|731912.1|729912.1|731906.2|729906.2|731938|729938|731866.4|729866.4|36
1624343860000|2021-06-22 06:37:40|731909.2|729909.2|731909.9|729909.9|731926.5|729926.5|731855.9|729855.9|29
1624343870000|2021-06-22 06:37:50|731909|729909|731858.5|729858.5|731916.4|729916.4|731855.5|729855.5|28
1624343880000|2021-06-22 06:38:00|731858.9|729858.9|731924.8|729924.8|731979.3|729979.3|731858.4|729858.4|36
1624343890000|2021-06-22 06:38:10|731936.5|729936.5|731953.7|729953.7|731977.6|729977.6|731879.2|729879.2|34
1624343900000|2021-06-22 06:38:20|731943.8|729943.8|731956.9|729956.9|731998|729998|731925.7|729925.7|32
1624343910000|2021-06-22 06:38:30|731963.5|729963.5|731958.2|729958.2|731976.3|729976.3|731949.1|729949.1|33
1624343920000|2021-06-22 06:38:40|731978.9|729978.9|731935.7|729935.7|731978.9|729978.9|731934.6|729934.6|31
1624343930000|2021-06-22 06:38:50|731930.2|729930.2|731894.7|729894.7|731959.7|729959.7|731881.8|729881.8|32
1624343940000|2021-06-22 06:39:00|731864|729864|731896.8|729896.8|731915.5|729915.5|731864|729864|29
1624343950000|2021-06-22 06:39:10|731896.5|729896.5|731888.1|729888.1|731903.8|729903.8|731884.6|729884.6|20
1624343960000|2021-06-22 06:39:20|731888.3|729888.3|731911.4|729911.4|731949.1|729949.1|731887.8|729887.8|22
1624343970000|2021-06-22 06:39:30|731913.5|729913.5|731891.4|729891.4|731941.6|729941.6|731891.4|729891.4|24
1624343980000|2021-06-22 06:39:40|731895.5|729895.5|731911.5|729911.5|731945.3|729945.3|731895.5|729895.5|34
1624343990000|2021-06-22 06:39:50|731910.6|729910.6|731896.5|729896.5|731932.6|729932.6|731887.8|729887.8|20
1624344000000|2021-06-22 06:40:00|731912.2|729912.2|731872.4|729872.4|731926|729926|731863.6|729863.6|31
1624344010000|2021-06-22 06:40:10|731879.3|729879.3|731879.9|729879.9|731881|729881|731865.7|729865.7|23
1624344020000|2021-06-22 06:40:20|731875.1|729875.1|731896.6|729896.6|731898.9|729898.9|731871.3|729871.3|24
1624344030000|2021-06-22 06:40:30|731877.1|729877.1|731886.4|729886.4|731897.5|729897.5|731869.4|729869.4|17
1624344040000|2021-06-22 06:40:40|731892.5|729892.5|731904.2|729904.2|731946.1|729946.1|731873.7|729873.7|24
1624344050000|2021-06-22 06:40:50|731890|729890|731991.2|729991.2|732013.1|730013.1|731890|729890|28
1624344060000|2021-06-22 06:41:00|732006|730006|731967.1|729967.1|732012|730012|731958.8|729958.8|26
1624344070000|2021-06-22 06:41:10|731955.2|729955.2|731916.5|729916.5|731983|729983|731880.1|729880.1|26
1624344080000|2021-06-22 06:41:20|731914.9|729914.9|731908.8|729908.8|731922.6|729922.6|731890|729890|34
1624344090000|2021-06-22 06:41:30|731913.3|729913.3|731943.2|729943.2|731943.2|729943.2|731884.9|729884.9|26
1624344100000|2021-06-22 06:41:40|731929.3|729929.3|731921.9|729921.9|731955.3|729955.3|731900.2|729900.2|23
1624344110000|2021-06-22 06:41:50|731924.6|729924.6|731926.9|729926.9|731947.6|729947.6|731906.3|729906.3|30
1624344120000|2021-06-22 06:42:00|731933.2|729933.2|731919.5|729919.5|731933.2|729933.2|731908.8|729908.8|24
1624344130000|2021-06-22 06:42:10|731917.6|729917.6|731924.3|729924.3|731958.5|729958.5|731900|729900|30
1624344140000|2021-06-22 06:42:20|731925.8|729925.8|731939.4|729939.4|731949.6|729949.6|731917.2|729917.2|31
1624344150000|2021-06-22 06:42:30|731935.7|729935.7|731972.2|729972.2|731977.8|729977.8|731923.1|729923.1|27
1624344160000|2021-06-22 06:42:40|731957.5|729957.5|731924.3|729924.3|731974.8|729974.8|731882.5|729882.5|29
1624344170000|2021-06-22 06:42:50|731923.1|729923.1|731928.2|729928.2|731945.6|729945.6|731923.1|729923.1|26
1624344180000|2021-06-22 06:43:00|731925.9|729925.9|731929.5|729929.5|731964.8|729964.8|731921.8|729921.8|29
1624344190000|2021-06-22 06:43:10|731914.5|729914.5|731941.5|729941.5|731970.8|729970.8|731902.4|729902.4|31
1624344200000|2021-06-22 06:43:20|731940.4|729940.4|731952.1|729952.1|731954.7|729954.7|731901.6|729901.6|31
1624344210000|2021-06-22 06:43:30|731939|729939|731979|729979|731979|729979|731918.4|729918.4|29
1624344220000|2021-06-22 06:43:40|732024.4|730024.4|732049.9|730049.9|732049.9|730049.9|732001.1|730001.1|30
1624344230000|2021-06-22 06:43:50|732046.5|730046.5|731990.9|729990.9|732062.5|730062.5|731970.5|729970.5|30
1624344240000|2021-06-22 06:44:00|732000.6|730000.6|732042.6|730042.6|732054.8|730054.8|731969.7|729969.7|25
1624344250000|2021-06-22 06:44:10|732038.4|730038.4|732051.4|730051.4|732059.4|730059.4|732034.2|730034.2|33
1624344260000|2021-06-22 06:44:20|732054.3|730054.3|732054.9|730054.9|732059|730059|732038.5|730038.5|29
1624344270000|2021-06-22 06:44:30|732041.7|730041.7|732054.5|730054.5|732071.8|730071.8|732003|730003|22
1624344280000|2021-06-22 06:44:40|732071.1|730071.1|732075.6|730075.6|732101.1|730101.1|732060.7|730060.7|26
1624344290000|2021-06-22 06:44:50|732070.9|730070.9|732132.1|730132.1|732170.6|730170.6|732064|730064|31
1624344300000|2021-06-22 06:45:00|732146.3|730146.3|732095.4|730095.4|732146.3|730146.3|732078.6|730078.6|38
1624344310000|2021-06-22 06:45:10|732094.9|730094.9|732105.2|730105.2|732117.1|730117.1|732091.7|730091.7|22
1624344320000|2021-06-22 06:45:20|732103.1|730103.1|732108.8|730108.8|732138.5|730138.5|732101.4|730101.4|33
1624344330000|2021-06-22 06:45:30|732114.7|730114.7|732089.3|730089.3|732125.6|730125.6|732089.3|730089.3|28
1624344340000|2021-06-22 06:45:40|732104.7|730104.7|732102.1|730102.1|732108|730108|732091.5|730091.5|25
1624344350000|2021-06-22 06:45:50|732099.3|730099.3|732092.6|730092.6|732103.7|730103.7|732071.3|730071.3|29
1624344360000|2021-06-22 06:46:00|732092.3|730092.3|732084.5|730084.5|732092.9|730092.9|732067.9|730067.9|23
1624344370000|2021-06-22 06:46:10|732081.1|730081.1|732083|730083|732100.4|730100.4|732074.2|730074.2|29
1624344380000|2021-06-22 06:46:20|732088.9|730088.9|732113.1|730113.1|732115.2|730115.2|732076.3|730076.3|26
1624344390000|2021-06-22 06:46:30|732133.7|730133.7|732103.7|730103.7|732133.7|730133.7|732099.1|730099.1|21
1624344400000|2021-06-22 06:46:40|732105.7|730105.7|732119.9|730119.9|732123.1|730123.1|732101.4|730101.4|21
1624344410000|2021-06-22 06:46:50|732113.6|730113.6|732104.8|730104.8|732120.2|730120.2|732099.2|730099.2|31
1624344420000|2021-06-22 06:47:00|732112.7|730112.7|732117.6|730117.6|732136.6|730136.6|732109.9|730109.9|29
1624344430000|2021-06-22 06:47:10|732117.5|730117.5|732111.1|730111.1|732117.5|730117.5|732096|730096|26
1624344440000|2021-06-22 06:47:20|732135.9|730135.9|732141.3|730141.3|732152.3|730152.3|732125.2|730125.2|34
1624344450000|2021-06-22 06:47:30|732141.8|730141.8|732228.3|730228.3|732238.6|730238.6|732137.3|730137.3|34
1624344460000|2021-06-22 06:47:40|732233.6|730233.6|732227|730227|732245.6|730245.6|732219.4|730219.4|36
1624344470000|2021-06-22 06:47:50|732226.9|730226.9|732214.6|730214.6|732246.3|730246.3|732207.4|730207.4|33
1624344480000|2021-06-22 06:48:00|732213.7|730213.7|732194.6|730194.6|732220.6|730220.6|732151.8|730151.8|37
1624344490000|2021-06-22 06:48:10|732189.9|730189.9|732240.5|730240.5|732273.1|730273.1|732181.2|730181.2|34
1624344500000|2021-06-22 06:48:20|732258.6|730258.6|732245.6|730245.6|732260.7|730260.7|732238.5|730238.5|37
1624344510000|2021-06-22 06:48:30|732242.1|730242.1|732263.4|730263.4|732269|730269|732239.8|730239.8|36
1624344520000|2021-06-22 06:48:40|732262.5|730262.5|732269.1|730269.1|732273.3|730273.3|732248.8|730248.8|34
1624344530000|2021-06-22 06:48:50|732267.1|730267.1|732265|730265|732271.2|730271.2|732247.5|730247.5|34
1624344540000|2021-06-22 06:49:00|732265.1|730265.1|732260.6|730260.6|732274.6|730274.6|732253|730253|36
1624344550000|2021-06-22 06:49:10|732249.9|730249.9|732282.5|730282.5|732282.5|730282.5|732249|730249|37
1624344560000|2021-06-22 06:49:20|732280.4|730280.4|732307.2|730307.2|732313.4|730313.4|732255.7|730255.7|28
1624344570000|2021-06-22 06:49:30|732305.5|730305.5|732306.8|730306.8|732314.1|730314.1|732297.6|730297.6|22
1624344580000|2021-06-22 06:49:40|732304.4|730304.4|732439.6|730439.6|732439.6|730439.6|732297.9|730297.9|28
1624344590000|2021-06-22 06:49:50|732450.7|730450.7|732467.2|730467.2|732481.5|730481.5|732442.2|730442.2|22
1624344600000|2021-06-22 06:50:00|732464.6|730464.6|732464|730464|732476.4|730476.4|732454.9|730454.9|28
1624344610000|2021-06-22 06:50:10|732463.1|730463.1|732454.1|730454.1|732475|730475|732441.6|730441.6|28
1624344620000|2021-06-22 06:50:20|732452.6|730452.6|732447.9|730447.9|732460|730460|732441.1|730441.1|36
1624344630000|2021-06-22 06:50:30|732448.5|730448.5|732356|730356|732448.5|730448.5|732356|730356|37
1624344640000|2021-06-22 06:50:40|732369.2|730369.2|732363.6|730363.6|732386.3|730386.3|732351|730351|33
1624344650000|2021-06-22 06:50:50|732365.9|730365.9|732383.1|730383.1|732387.3|730387.3|732345.3|730345.3|33
1624344660000|2021-06-22 06:51:00|732385.8|730385.8|732427.7|730427.7|732427.7|730427.7|732385|730385|28
1624344670000|2021-06-22 06:51:10|732426.9|730426.9|732417.7|730417.7|732436.6|730436.6|732415.9|730415.9|28
1624344680000|2021-06-22 06:51:20|732405.5|730405.5|732388.7|730388.7|732406.7|730406.7|732375.1|730375.1|31
1624344690000|2021-06-22 06:51:30|732387.2|730387.2|732227.8|730227.8|732387.2|730387.2|732221.9|730221.9|33
1624344700000|2021-06-22 06:51:40|732217.4|730217.4|732204.9|730204.9|732333|730333|732204.4|730204.4|35
1624344710000|2021-06-22 06:51:50|732205.2|730205.2|732126.8|730126.8|732206.7|730206.7|732105.1|730105.1|34
1624344720000|2021-06-22 06:52:00|732165.4|730165.4|732168.9|730168.9|732194.8|730194.8|732151.7|730151.7|35
1624344730000|2021-06-22 06:52:10|732169.6|730169.6|732170.1|730170.1|732177.5|730177.5|732156.9|730156.9|19
1624344740000|2021-06-22 06:52:20|732171.2|730171.2|732178|730178|732186.7|730186.7|732158.1|730158.1|28
1624344750000|2021-06-22 06:52:30|732176.7|730176.7|732171.1|730171.1|732181.7|730181.7|732168.1|730168.1|21
1624344760000|2021-06-22 06:52:40|732175.4|730175.4|732185.6|730185.6|732187.5|730187.5|732171.1|730171.1|23
1624344770000|2021-06-22 06:52:50|732174.4|730174.4|732152.5|730152.5|732209|730209|732152.5|730152.5|22
1624344780000|2021-06-22 06:53:00|732152.6|730152.6|732303|730303|732320.4|730320.4|732150|730150|29
1624344790000|2021-06-22 06:53:10|732331.8|730331.8|732283.2|730283.2|732331.8|730331.8|732255.9|730255.9|36
1624344800000|2021-06-22 06:53:20|732280.5|730280.5|732309.5|730309.5|732315.5|730315.5|732213.5|730213.5|38
1624344810000|2021-06-22 06:53:30|732235.7|730235.7|732249.9|730249.9|732276.4|730276.4|732227.1|730227.1|37
1624344820000|2021-06-22 06:53:40|732251.2|730251.2|732234.9|730234.9|732261.2|730261.2|732229.2|730229.2|29
1624344830000|2021-06-22 06:53:50|732239.8|730239.8|732284.5|730284.5|732284.5|730284.5|732201.7|730201.7|31
1624344840000|2021-06-22 06:54:00|732297.2|730297.2|732291.1|730291.1|732297.2|730297.2|732239.5|730239.5|37
1624344850000|2021-06-22 06:54:10|732287.7|730287.7|732319.6|730319.6|732326.6|730326.6|732287.7|730287.7|33
1624344860000|2021-06-22 06:54:20|732315.3|730315.3|732324.5|730324.5|732347|730347|732314.1|730314.1|31
1624344870000|2021-06-22 06:54:30|732327.3|730327.3|732286.6|730286.6|732340.5|730340.5|732271.9|730271.9|29
1624344880000|2021-06-22 06:54:40|732273.4|730273.4|732297.5|730297.5|732306.9|730306.9|732268|730268|34
1624344890000|2021-06-22 06:54:50|732288.8|730288.8|732297.4|730297.4|732298.5|730298.5|732258.2|730258.2|31
1624344900000|2021-06-22 06:55:00|732288.4|730288.4|732306.4|730306.4|732310.4|730310.4|732280.1|730280.1|35
1624344910000|2021-06-22 06:55:10|732295.1|730295.1|732308.4|730308.4|732320.5|730320.5|732281.6|730281.6|32
1624344920000|2021-06-22 06:55:20|732343.5|730343.5|732326.5|730326.5|732345.6|730345.6|732313.7|730313.7|31
1624344930000|2021-06-22 06:55:30|732364.7|730364.7|732331.9|730331.9|732364.7|730364.7|732316.2|730316.2|36
1624344940000|2021-06-22 06:55:40|732330.6|730330.6|732444.7|730444.7|732455.5|730455.5|732330.6|730330.6|37
1624344950000|2021-06-22 06:55:50|732433.7|730433.7|732454|730454|732463.1|730463.1|732427.6|730427.6|36
1624344960000|2021-06-22 06:56:00|732453.2|730453.2|732453.2|730453.2|732467.7|730467.7|732444.5|730444.5|34
1624344970000|2021-06-22 06:56:10|732453.8|730453.8|732461.9|730461.9|732470.5|730470.5|732439.9|730439.9|37
1624344980000|2021-06-22 06:56:20|732453.5|730453.5|732443.7|730443.7|732470.3|730470.3|732443|730443|32
1624344990000|2021-06-22 06:56:30|732447.3|730447.3|732318.9|730318.9|732470.3|730470.3|732292.6|730292.6|37
1624345000000|2021-06-22 06:56:40|732320.2|730320.2|732098.8|730098.8|732321.1|730321.1|732098.8|730098.8|39
1624345010000|2021-06-22 06:56:50|732104.5|730104.5|732103.4|730103.4|732114.8|730114.8|732080.2|730080.2|30
1624345020000|2021-06-22 06:57:00|732105.8|730105.8|732095.1|730095.1|732121.7|730121.7|732086|730086|37
1624345030000|2021-06-22 06:57:10|732087.4|730087.4|732101|730101|732128.5|730128.5|732066.6|730066.6|38
1624345040000|2021-06-22 06:57:20|732092.1|730092.1|732102.6|730102.6|732145|730145|732079.8|730079.8|38
1624345050000|2021-06-22 06:57:30|732099.4|730099.4|732101.3|730101.3|732117.6|730117.6|732074.4|730074.4|36
1624345060000|2021-06-22 06:57:40|732095.7|730095.7|732079.4|730079.4|732110.7|730110.7|732063.2|730063.2|27
1624345070000|2021-06-22 06:57:50|732073.5|730073.5|732101.3|730101.3|732131.6|730131.6|732073.5|730073.5|33
1624345080000|2021-06-22 06:58:00|732106.7|730106.7|732111.3|730111.3|732113.2|730113.2|732088.4|730088.4|30
1624345090000|2021-06-22 06:58:10|732101.4|730101.4|732347.5|730347.5|732369|730369|732089.8|730089.8|34
1624345100000|2021-06-22 06:58:20|732333.6|730333.6|732347.6|730347.6|732364|730364|732329.4|730329.4|35
1624345110000|2021-06-22 06:58:30|732338|730338|732310.3|730310.3|732340.6|730340.6|732280.1|730280.1|31
1624345120000|2021-06-22 06:58:40|732306.6|730306.6|732253.1|730253.1|732314.3|730314.3|732237.5|730237.5|35
1624345130000|2021-06-22 06:58:50|732244.1|730244.1|732315.1|730315.1|732315.1|730315.1|732235.7|730235.7|31
1624345140000|2021-06-22 06:59:00|732325.7|730325.7|732358.4|730358.4|732367.1|730367.1|732321.9|730321.9|34
1624345150000|2021-06-22 06:59:10|732354.2|730354.2|732370.8|730370.8|732377.1|730377.1|732344.2|730344.2|35
1624345160000|2021-06-22 06:59:20|732359.7|730359.7|732370.4|730370.4|732389.9|730389.9|732354.9|730354.9|33
1624345170000|2021-06-22 06:59:30|732374.3|730374.3|732391.8|730391.8|732437.6|730437.6|732372.8|730372.8|35
1624345180000|2021-06-22 06:59:40|732389.6|730389.6|732388.7|730388.7|732420.5|730420.5|732387.6|730387.6|33
1624345190000|2021-06-22 06:59:50|732391.9|730391.9|732405.2|730405.2|732438.7|730438.7|732383.7|730383.7|31
1624345200000|2021-06-22 07:00:00|732396.1|730396.1|732001|731001|732522.8|731001|731939.9|730378.8|38
1624345210000|2021-06-22 07:00:10|732503.8|730503.8|732091.2|731091.2|732599.3|731110.2|732014.4|730503.3|36
1624345220000|2021-06-22 07:00:20|732109.5|731109.5|731976.1|730976.1|732606.5|731109.5|731963|730482.7|38
1624345230000|2021-06-22 07:00:30|732474.6|730474.6|732389.2|730389.2|732520.7|731021.4|731928|730356|39
1624345240000|2021-06-22 07:00:40|732382.3|730382.3|732096.9|730096.9|732382.3|730855.9|731593.6|730086.6|35
1624345250000|2021-06-22 07:00:50|732098.4|730098.4|732018.2|730018.2|732098.4|730098.4|731948.9|729948.9|38
1624345260000|2021-06-22 07:01:00|732012.9|730012.9|731913.4|729913.4|732012.9|730012.9|731913.4|729913.4|38
1624345270000|2021-06-22 07:01:10|731911.4|729911.4|731945.3|729945.3|731945.3|730426|731307.5|729809.2|38
1624345280000|2021-06-22 07:01:20|731939.4|729939.4|731986.7|729986.7|731988.2|730480.1|731480.1|729920.4|37
1624345290000|2021-06-22 07:01:30|731986.3|729986.3|731836.6|729836.6|731998.5|730492.5|731487.2|729836.6|36
1624345300000|2021-06-22 07:01:40|731836.1|729836.1|731844.5|729844.5|731896|730303.3|731290.3|729785.9|36
1624345310000|2021-06-22 07:01:50|731834.9|729834.9|731777.4|729777.4|731839.9|730340.6|731257.6|729771.2|35
1624345320000|2021-06-22 07:02:00|731700.5|729700.5|731642.9|729642.9|731757.5|729757.5|731603.9|729603.9|39
1624345330000|2021-06-22 07:02:10|731628.7|729628.7|731498.3|729498.3|731631.3|730126.2|730996.9|729462|38
1624345340000|2021-06-22 07:02:20|731485.8|729485.8|731222.9|730222.9|731728|730227.6|731153|729485.8|31
1624345350000|2021-06-22 07:02:30|731222.2|730222.2|731697.3|729697.3|731699.5|730222.2|731137.6|729617.8|39
1624345360000|2021-06-22 07:02:40|731709.8|729709.8|731349.7|730349.7|731861.6|730349.7|731195|729695.6|34
1624345370000|2021-06-22 07:02:50|731340.9|730340.9|731881.6|729881.6|731914.6|730340.9|731316.5|729803.2|35
1624345380000|2021-06-22 07:03:00|731905.2|729905.2|731557|730557|732053|730557|731420.2|729898|39
1624345390000|2021-06-22 07:03:10|731559.9|730559.9|731553.2|730553.2|732117.8|730639.4|731545.9|730055.8|35
1624345400000|2021-06-22 07:03:20|731559.9|730559.9|731542|730542|732080.2|730575.5|731491.3|730004.3|36
1624345410000|2021-06-22 07:03:30|731517|730517|732109|730109|732152.8|730646.2|731461.3|729962.2|36
1624345420000|2021-06-22 07:03:40|732091.1|730091.1|731701.5|730701.5|732216|730708.9|731585.7|730091.1|36
1624345430000|2021-06-22 07:03:50|732167.8|730167.8|732105.9|730105.9|732167.8|730653.2|731590.3|730101|34
1624345440000|2021-06-22 07:04:00|732101.7|730101.7|731649.7|730649.7|732160|730652.1|731626.6|730101.7|34
1624345450000|2021-06-22 07:04:10|732065.8|730065.8|732084.8|730084.8|732104.7|730573.4|731558.6|730024.7|34
1624345460000|2021-06-22 07:04:20|732083.7|730083.7|732095.6|730095.6|732114.1|730576.8|731576.8|730063.4|27
1624345470000|2021-06-22 07:04:30|732094.3|730094.3|732136.8|730136.8|732150.2|730150.2|732077.6|730077.6|31
1624345480000|2021-06-22 07:04:40|732135.7|730135.7|732040.3|730040.3|732149.8|730149.8|732007|730007|33
1624345490000|2021-06-22 07:04:50|732042.2|730042.2|732006.7|730006.7|732042.2|730465.5|731463|729961.5|34
1624345500000|2021-06-22 07:05:00|732004.5|730004.5|731673.7|730673.7|732183.6|730689.1|731497.1|729945.8|40
1624345510000|2021-06-22 07:05:10|731649|730649|731678.9|730678.9|732185.7|730678.9|731649|730159.8|34
1624345520000|2021-06-22 07:05:20|731777.9|730777.9|732499.6|730499.6|732501.2|730985.8|731774.7|730292.8|39
1624345530000|2021-06-22 07:05:30|732522.7|730522.7|732432.3|730432.3|732522.7|731039.2|731905.8|730409.5|37
1624345540000|2021-06-22 07:05:40|732433.4|730433.4|732418.5|730418.5|732477.7|730477.7|732380.5|730380.5|34
1624345550000|2021-06-22 07:05:50|732408.3|730408.3|731871.8|730871.8|732418.2|730871.8|731859.3|730296.4|40
1624345560000|2021-06-22 07:06:00|732376.7|730376.7|732529|730529|732529.5|730529.5|732343.7|730343.7|39
1624345570000|2021-06-22 07:06:10|732526.9|730526.9|732472.2|730472.2|732532.1|730532.1|732457|730457|37
1624345580000|2021-06-22 07:06:20|732479.1|730479.1|732537|730537|732562.6|730562.6|732426.9|730426.9|35
1624345590000|2021-06-22 07:06:30|732545.6|730545.6|732624.8|730624.8|732670.9|731169.2|732134.9|730534.7|38
1624345600000|2021-06-22 07:06:40|732623.9|730623.9|732647.8|730647.8|732667.9|731156.4|732143.3|730608.5|38
1624345610000|2021-06-22 07:06:50|732658.1|730658.1|732151|731151|732671.8|731159.9|732144.4|730648.6|36
1624345620000|2021-06-22 07:07:00|732141.8|731141.8|732162.1|731162.1|732677.7|731179.6|732136.8|730673.9|39
1624345630000|2021-06-22 07:07:10|732154.2|731154.2|732530.7|730530.7|732611.5|731167.9|732019.5|730526.6|36
1624345640000|2021-06-22 07:07:20|732525.5|730525.5|731999.5|730999.5|732570.5|731062.3|731980.5|730472.5|38
1624345650000|2021-06-22 07:07:30|731997.2|730997.2|732507.8|730507.8|732561.1|730997.2|731997.2|730486.5|35
1624345660000|2021-06-22 07:07:40|732511.9|730511.9|732363.3|730363.3|732536.1|731045.4|732010.8|730345.2|35
1624345670000|2021-06-22 07:07:50|732323.4|730323.4|732467.4|730467.4|732469.5|730835|731798.9|730300.2|38
1624345680000|2021-06-22 07:08:00|732467|730467|732479.4|730479.4|732535|731025.7|732015.5|730467|36
1624345690000|2021-06-22 07:08:10|732482.8|730482.8|732457|730457|732512.4|731006|732006|730456.9|37
1624345700000|2021-06-22 07:08:20|732451.1|730451.1|732448.9|730448.9|732452.3|730452.3|732424.9|730424.9|37
1624345710000|2021-06-22 07:08:30|732429.8|730429.8|732465.3|730465.3|732473.7|730952.8|731920.4|730422|35
1624345720000|2021-06-22 07:08:40|732458|730458|732405.4|730405.4|732467.6|730940.4|731912.8|730289.3|38
1624345730000|2021-06-22 07:08:50|732409.4|730409.4|732067.7|731067.7|732605.3|731100|732067.7|730404.8|35
1624345740000|2021-06-22 07:09:00|732566|730566|732606.9|730606.9|732664.5|731111.5|732059.3|730543.6|39
1624345750000|2021-06-22 07:09:10|732615.3|730615.3|732641.3|730641.3|732657.7|731149.6|732118.4|730581.2|38
1624345760000|2021-06-22 07:09:20|732638.8|730638.8|732656.1|730656.1|732656.1|730656.1|732579.7|730579.7|36
1624345770000|2021-06-22 07:09:30|732638.9|730638.9|732654.4|730654.4|732664.8|731149.8|732086|730583|37
1624345780000|2021-06-22 07:09:40|732663.6|730663.6|732591.9|730591.9|732665.4|731142.4|732142.3|730580.4|28
1624345790000|2021-06-22 07:09:50|732583|730583|732860.9|730860.9|732886.6|731358.7|732212.4|730576.9|39
1624345800000|2021-06-22 07:10:00|732352.4|731352.4|733000.7|731000.7|733047.6|731522.3|732341.6|730848.6|37
1624345810000|2021-06-22 07:10:10|733027|731027|733091.1|731091.1|733218.9|731620.1|732609.8|731022.1|39
1624345820000|2021-06-22 07:10:20|733064.2|731064.2|733208.2|731208.2|733244.5|731711.5|732683.2|731064.2|39
1624345830000|2021-06-22 07:10:30|733216.6|731216.6|732652|731652|733216.6|731684.6|732652|731021.2|39
1624345840000|2021-06-22 07:10:40|733164|731164|733152.7|731152.7|733192.5|731192.5|733113|731113|38
1624345850000|2021-06-22 07:10:50|733159.1|731159.1|733101.2|731101.2|733180.7|731678.4|732659.3|731101.2|37
1624345860000|2021-06-22 07:11:00|732589|731589|732968.1|730968.1|733099.9|731615.8|732575.6|730960.6|34
1624345870000|2021-06-22 07:11:10|732968.5|730968.5|732462.8|731462.8|732973.9|731463.3|732441.2|730927.4|37
1624345880000|2021-06-22 07:11:20|732463.5|731463.5|732528.8|731528.8|733025|731528.8|732462.9|730961.3|36
1624345890000|2021-06-22 07:11:30|732514.7|731514.7|733007|731007|733007|731531.5|732507.5|731002.7|30
1624345900000|2021-06-22 07:11:40|733004.5|731004.5|732469.9|731469.9|733014.4|731491.1|732466.4|730983.5|34
1624345910000|2021-06-22 07:11:50|732471.7|731471.7|732498.7|731498.7|732523.1|731523.1|732471.7|731471.7|33
1624345920000|2021-06-22 07:12:00|732496.4|731496.4|732460.3|731460.3|733111.9|731608|732460.3|731095.8|37
1624345930000|2021-06-22 07:12:10|732466.2|731466.2|732465.5|731465.5|732469|731469|732441|731441|33
1624345940000|2021-06-22 07:12:20|732490.2|731490.2|732596.6|731596.6|732598.3|731598.3|732487.7|731487.7|31
1624345950000|2021-06-22 07:12:30|732594|731594|733208.7|731208.7|733208.7|731707.2|732594|731208.7|38
1624345960000|2021-06-22 07:12:40|733207|731207|732751.4|731751.4|733223.6|731754.3|732706.5|731201|22
1624345970000|2021-06-22 07:12:50|732757.5|731757.5|733209.2|731209.2|733241.1|731762|732743|731208.8|31
1624345980000|2021-06-22 07:13:00|733207.3|731207.3|732694.9|731694.9|733207.3|731716.1|732669.7|731191.9|34
1624345990000|2021-06-22 07:13:10|732700.9|731700.9|732702.8|731702.8|732723.5|731723.5|732676.4|731676.4|36
1624346000000|2021-06-22 07:13:20|732705.4|731705.4|732685.5|731685.5|732705.6|731705.6|732685.5|731685.5|28
1624346010000|2021-06-22 07:13:30|732683.9|731683.9|732956.5|730956.5|733003.6|731690.1|732445.4|730945.5|34
1624346020000|2021-06-22 07:13:40|732957.7|730957.7|732957.3|730957.3|732976.5|730976.5|732942.9|730942.9|27
1624346030000|2021-06-22 07:13:50|732962.7|730962.7|732975.6|730975.6|732980.6|730980.6|732933.5|730933.5|29
1624346040000|2021-06-22 07:14:00|732964.7|730964.7|732966.2|730966.2|732972.6|730972.6|732948.9|730948.9|31
1624346050000|2021-06-22 07:14:10|732964.3|730964.3|732962.2|730962.2|732971|731458.1|732435.9|730935.1|34
1624346060000|2021-06-22 07:14:20|732968.8|730968.8|732386.5|731386.5|732968.8|731466.7|732386.5|730921.1|35
1624346070000|2021-06-22 07:14:30|732344.2|731344.2|732848.9|730848.9|732853.9|731361.8|732263|730755.2|38
1624346080000|2021-06-22 07:14:40|732849.4|730849.4|732895.6|730895.6|732897.6|731418.7|732357.4|730816.8|38
1624346090000|2021-06-22 07:14:50|732910.1|730910.1|732947.5|730947.5|732990.5|731472.2|732419.6|730898.4|37
1624346100000|2021-06-22 07:15:00|732964.8|730964.8|732912.4|730912.4|732964.8|731471.1|732391|730894.8|39
1624346110000|2021-06-22 07:15:10|732411.3|731411.3|732949.5|730949.5|732949.5|731454.3|732411.3|730902.8|35
1624346120000|2021-06-22 07:15:20|732944.7|730944.7|732967.4|730967.4|732969.7|731444.4|732405.7|730912.6|38
1624346130000|2021-06-22 07:15:30|732968.9|730968.9|733092.5|731092.5|733167.6|731667.6|732548.9|730966.6|39
1624346140000|2021-06-22 07:15:40|733104|731104|733105.4|731105.4|733119.1|731119.1|733088.5|731088.5|31
1624346150000|2021-06-22 07:15:50|732493.2|731493.2|733033.3|731033.3|733056.3|731571.9|732487.4|730963.1|38
1624346160000|2021-06-22 07:16:00|732888|730888|732808.5|730808.5|732905.5|731385.3|732302.8|730804.5|38
1624346170000|2021-06-22 07:16:10|732808.4|730808.4|732809.6|730809.6|732832.3|731324.5|732324.5|730803.3|36
1624346180000|2021-06-22 07:16:20|732805.4|730805.4|732743|730743|732828.2|731279.5|732264.9|730737.4|33
1624346190000|2021-06-22 07:16:30|732743.9|730743.9|732737.5|730737.5|732770.8|730770.8|732737.5|730737.5|34
1624346200000|2021-06-22 07:16:40|732736|730736|732712.4|730712.4|732744.1|731233.5|732233.5|730712.4|28
1624346210000|2021-06-22 07:16:50|732215.2|731215.2|732691.9|730691.9|732705|731215.2|732196.6|730658|37
1624346220000|2021-06-22 07:17:00|732693.8|730693.8|732700.9|730700.9|732700.9|730700.9|732667.2|730667.2|38
1624346230000|2021-06-22 07:17:10|732697.9|730697.9|732665.8|730665.8|732701.2|731183.4|732176.2|730663|32
1624346240000|2021-06-22 07:17:20|732664.6|730664.6|732067.6|731067.6|732672.7|731139.6|732063.2|730573.3|28
1624346250000|2021-06-22 07:17:30|732062.1|731062.1|731960.8|730960.8|732560.2|731062.1|731960.8|730510.1|33
1624346260000|2021-06-22 07:17:40|731905.6|730905.6|732289|730289|732398.9|730905.6|731904.2|730283.6|39
1624346270000|2021-06-22 07:17:50|732288.6|730288.6|732043.5|730043.5|732290|730730.8|731730.8|730043.5|38
1624346280000|2021-06-22 07:18:00|732046.4|730046.4|732068.2|730068.2|732077.4|730077.4|732040.1|730040.1|38
1624346290000|2021-06-22 07:18:10|732069.2|730069.2|732122.6|730122.6|732213.9|730710.5|731710.5|730069.2|36
1624346300000|2021-06-22 07:18:20|732127.3|730127.3|732040.1|730040.1|732127.3|730127.3|732036.7|730036.7|32
1624346310000|2021-06-22 07:18:30|732040.9|730040.9|732236.6|730236.6|732236.6|730582.1|731571|730026.6|35
1624346320000|2021-06-22 07:18:40|732234.7|730234.7|732329|730329|732329|730329|732212|730212|31
1624346330000|2021-06-22 07:18:50|732334.2|730334.2|732159.1|730159.1|732334.2|730334.2|732159.1|730159.1|29
1624346340000|2021-06-22 07:19:00|732153.5|730153.5|732184.7|730184.7|732184.7|730184.7|732126.8|730126.8|26
1624346350000|2021-06-22 07:19:10|732189.1|730189.1|732208.8|730208.8|732219.5|730219.5|732153.2|730153.2|37
1624346360000|2021-06-22 07:19:20|732218.1|730218.1|732268.3|730268.3|732280.2|730768.8|731755.5|730209.5|29
1624346370000|2021-06-22 07:19:30|732236.3|730236.3|732286.5|730286.5|732302.4|730302.4|732236.3|730236.3|34
1624346380000|2021-06-22 07:19:40|732279.4|730279.4|732323.5|730323.5|732335.6|730335.6|732279.4|730279.4|31
1624346390000|2021-06-22 07:19:50|732323|730323|732314.8|730314.8|732361.9|730361.9|732301.2|730301.2|30
1624346400000|2021-06-22 07:20:00|732322.1|730322.1|732350.1|730350.1|732378.9|730378.9|732320|730320|32
1624346410000|2021-06-22 07:20:10|732349.8|730349.8|732308.5|730308.5|732349.8|730349.8|732281.5|730281.5|29
1624346420000|2021-06-22 07:20:20|732319|730319|732329|730329|732329|730329|732288|730288|32
1624346430000|2021-06-22 07:20:30|732299.6|730299.6|732325.4|730325.4|732330.6|730330.6|732285.8|730285.8|34
1624346440000|2021-06-22 07:20:40|732329.1|730329.1|732365.5|730365.5|732379.8|730379.8|732329.1|730329.1|32
1624346450000|2021-06-22 07:20:50|732369.4|730369.4|732358.1|730358.1|732411.8|730411.8|732358.1|730358.1|28
1624346460000|2021-06-22 07:21:00|732363.4|730363.4|732352.1|730352.1|732363.4|730854.9|731852.6|730336.9|35
1624346470000|2021-06-22 07:21:10|732351.3|730351.3|732328.5|730328.5|732358.6|730358.6|732327.3|730327.3|29
1624346480000|2021-06-22 07:21:20|732330.1|730330.1|732400.9|730400.9|732400.9|730899.2|731846.1|730329.6|28
1624346490000|2021-06-22 07:21:30|732377.8|730377.8|732408.6|730408.6|732416|730416|732377.8|730377.8|28
1624346500000|2021-06-22 07:21:40|732408.2|730408.2|732471.2|730471.2|732473.5|730972.6|731941.3|730402.7|30
1624346510000|2021-06-22 07:21:50|732477|730477|732476.5|730476.5|732498.7|730498.7|732467.8|730467.8|35
1624346520000|2021-06-22 07:22:00|732465.6|730465.6|732484.6|730484.6|732485.8|730982.9|731982.9|730460.6|34
1624346530000|2021-06-22 07:22:10|732488.5|730488.5|732040.8|731040.8|732502.4|731042.3|732024.5|730488.5|34
1624346540000|2021-06-22 07:22:20|732034.3|731034.3|732083.2|731083.2|732567.7|731084.4|732034.3|730520.6|33
1624346550000|2021-06-22 07:22:30|732076|731076|732591.2|730591.2|732601.3|731084.5|732075.6|730578.6|29
1624346560000|2021-06-22 07:22:40|732589.8|730589.8|732595.8|730595.8|732604.2|730604.2|732589.8|730589.8|25
1624346570000|2021-06-22 07:22:50|732588.8|730588.8|732788|730788|732791.9|731262.5|732086.4|730587.9|18
1624346580000|2021-06-22 07:23:00|732277.8|731277.8|732305.7|731305.7|732812.1|731316.9|732277.8|730782.7|33
1624346590000|2021-06-22 07:23:10|732806.7|730806.7|732816.3|730816.3|732823.9|731333.9|732300.5|730803.8|32
1624346600000|2021-06-22 07:23:20|732282.5|731282.5|732218.7|731218.7|732818.6|731309.2|732218.7|730724.4|37
1624346610000|2021-06-22 07:23:30|732717.8|730717.8|732711.2|730711.2|732728.3|731205.2|732185.1|730684.5|34
1624346620000|2021-06-22 07:23:40|732219.5|731219.5|732614.8|730614.8|732717.2|731219.5|732108.8|730597.4|36
1624346630000|2021-06-22 07:23:50|732596.2|730596.2|732595.9|730595.9|732609.7|731096.5|732086.6|730583.9|29
1624346640000|2021-06-22 07:24:00|732597.4|730597.4|732613.5|730613.5|732618|730618|732593.9|730593.9|29
1624346650000|2021-06-22 07:24:10|732616.9|730616.9|732581.5|730581.5|732616.9|731098.4|732071.4|730581.5|31
1624346660000|2021-06-22 07:24:20|732055.9|731055.9|732550.9|730550.9|732554.6|731070.4|732032.1|730545.6|32
1624346670000|2021-06-22 07:24:30|732544.7|730544.7|732563.8|730563.8|732563.8|731050.8|732038.5|730542.7|34
1624346680000|2021-06-22 07:24:40|732001.4|731001.4|731998.1|730998.1|732513.8|731011.5|731994|730461.4|34
1624346690000|2021-06-22 07:24:50|732005.2|731005.2|732465.7|730465.7|732466.5|731005.7|731959.1|730447.6|37
1624346700000|2021-06-22 07:25:00|732465|730465|732508.9|730508.9|732540.7|731027|731956.1|730452|37
1624346710000|2021-06-22 07:25:10|732508.2|730508.2|732596.2|730596.2|732596.2|731065.5|732016.3|730508.2|33
1624346720000|2021-06-22 07:25:20|732597.4|730597.4|732583.8|730583.8|732614.6|731117.1|732081|730561.6|35
1624346730000|2021-06-22 07:25:30|732583.6|730583.6|732589.7|730589.7|732598.8|731066.5|732066.1|730558.1|31
1624346740000|2021-06-22 07:25:40|732585.9|730585.9|732055.9|731055.9|732601.7|731083.2|732055.8|730554.8|24
1624346750000|2021-06-22 07:25:50|732053.5|731053.5|732585.9|730585.9|732596|731079.9|732018.8|730523.9|31
1624346760000|2021-06-22 07:26:00|732592.9|730592.9|732079.2|731079.2|732618.5|731116.5|732045.1|730592.9|35
1624346770000|2021-06-22 07:26:10|732077.2|731077.2|732068.8|731068.8|732092.7|731092.7|732057.3|731057.3|27
1624346780000|2021-06-22 07:26:20|732068.5|731068.5|732128|731128|732138|731138|732062.7|731062.7|29
1624346790000|2021-06-22 07:26:30|732124.7|731124.7|732054.7|731054.7|732632.4|731131.8|732038.5|730558.6|31
1624346800000|2021-06-22 07:26:40|732063.9|731063.9|732609.5|730609.5|732622.3|731063.9|732063.9|730557.2|31
1624346810000|2021-06-22 07:26:50|732608.3|730608.3|732189.1|731189.1|732722.8|731204.9|732105.4|730608.3|32
1624346820000|2021-06-22 07:27:00|732680.1|730680.1|732607.9|730607.9|732680.1|731169.9|732094.9|730598.1|32
1624346830000|2021-06-22 07:27:10|732617.6|730617.6|732229.8|731229.8|732730.1|731229.8|732214.7|730617.6|32
1624346840000|2021-06-22 07:27:20|732223.4|731223.4|732141.9|731141.9|732711.6|731223.4|732127.4|730606.2|34
1624346850000|2021-06-22 07:27:30|732616.1|730616.1|732125.3|731125.3|732628.1|731129.7|732108.1|730607.2|29
1624346860000|2021-06-22 07:27:40|732110.1|731110.1|732133.3|731133.3|732643.2|731141.1|732103.7|730603.7|34
1624346870000|2021-06-22 07:27:50|732648.6|730648.6|732083.7|731083.7|732648.6|731156.2|732081.2|730648.6|32
1624346880000|2021-06-22 07:28:00|732571.2|730571.2|732628.3|730628.3|732628.3|731118.7|732058|730571.2|34
1624346890000|2021-06-22 07:28:10|732624.9|730624.9|732093.4|731093.4|732631.5|731133.1|732092.9|730603.1|22
1624346900000|2021-06-22 07:28:20|732094.5|731094.5|732111.4|731111.4|732624.8|731137.7|732093.2|730594|27
1624346910000|2021-06-22 07:28:30|732129|731129|732114.6|731114.6|732633.8|731129|732079.6|730595.6|31
1624346920000|2021-06-22 07:28:40|732114.8|731114.8|732076.9|731076.9|732613.5|731114.8|732063|730575.6|24
1624346930000|2021-06-22 07:28:50|732089.9|731089.9|732575.6|730575.6|732580.8|731089.9|732030.5|730521|30
1624346940000|2021-06-22 07:29:00|732569.1|730569.1|732575.6|730575.6|732575.6|731076|732059.4|730562.9|24
1624346950000|2021-06-22 07:29:10|732563.7|730563.7|732595.4|730595.4|732598|731100|732076.5|730562.5|32
1624346960000|2021-06-22 07:29:20|732090.4|731090.4|732426.3|730426.3|732603.3|731090.4|731925.6|730426.3|33
1624346970000|2021-06-22 07:29:30|731949.3|730949.3|732075.6|731075.6|732609.7|731105.5|731949.3|730481.5|32
1624346980000|2021-06-22 07:29:40|732078.4|731078.4|732036.7|731036.7|732574.6|731081.1|732036.2|730509|27
1624346990000|2021-06-22 07:29:50|732520.3|730520.3|732087.4|731087.4|732589.8|731087.4|732059|730515|34
1624347000000|2021-06-22 07:30:00|732082.1|731082.1|732109.3|731109.3|732626.5|731118.4|732082.1|730582.6|34
1624347010000|2021-06-22 07:30:10|732629.2|730629.2|732125.3|731125.3|732639.8|731139.9|732106.4|730629.2|32
1624347020000|2021-06-22 07:30:20|732125.7|731125.7|732096.4|731096.4|732129.2|731129.2|732094.9|731094.9|29
1624347030000|2021-06-22 07:30:30|732110.8|731110.8|732617.1|730617.1|732631|731110.8|732085.3|730574.7|33
1624347040000|2021-06-22 07:30:40|732619.9|730619.9|732575.6|730575.6|732630|731131.2|732089.9|730570.1|36
1624347050000|2021-06-22 07:30:50|732567.1|730567.1|732049.6|731049.6|732572.5|731061.5|732034.2|730534.4|36
1624347060000|2021-06-22 07:31:00|732040|731040|732543|730543|732553|731041.3|731984.8|730505.1|37
1624347070000|2021-06-22 07:31:10|732543.9|730543.9|732558.3|730558.3|732579.1|731068.7|731990.4|730494.2|37
1624347080000|2021-06-22 07:31:20|732573.7|730573.7|732568.3|730568.3|732577.8|731065.7|732044.7|730547.1|31
1624347090000|2021-06-22 07:31:30|732068.6|731068.6|732479.9|730479.9|732563.4|731071.6|732000|730476.3|32
1624347100000|2021-06-22 07:31:40|732492|730492|732483.2|730483.2|732535.5|731001.7|731983|730483.2|30
1624347110000|2021-06-22 07:31:50|732481.9|730481.9|732496.9|730496.9|732498|731004|731976|730478.6|25
1624347120000|2021-06-22 07:32:00|732483.9|730483.9|732541.6|730541.6|732554.5|731040.6|731959.1|730483.9|35
1624347130000|2021-06-22 07:32:10|732536.5|730536.5|732080.2|731080.2|732588|731100|732018.4|730486.7|35
1624347140000|2021-06-22 07:32:20|732589.4|730589.4|732602.9|730602.9|732608.6|731105|732089.8|730585.2|27
1624347150000|2021-06-22 07:32:30|732610.5|730610.5|732119.1|731119.1|732631.7|731138.5|732083|730563.9|27
1624347160000|2021-06-22 07:32:40|732117.5|731117.5|732724.9|730724.9|732733.8|731127.9|732116.8|730604.3|29
1624347170000|2021-06-22 07:32:50|732718.7|730718.7|732256.9|731256.9|732761|731256.9|732256.9|730718.7|37
1624347180000|2021-06-22 07:33:00|732743.4|730743.4|732744.2|730744.2|732744.2|731240.4|732219.6|730698.5|36
1624347190000|2021-06-22 07:33:10|732743.3|730743.3|732739.2|730739.2|732751.3|731240.8|732191.6|730679.5|34
1624347200000|2021-06-22 07:33:20|732226.4|731226.4|732751.4|730751.4|732771.5|731251.1|732226.4|730715.9|30
1624347210000|2021-06-22 07:33:30|732773.4|730773.4|732719.6|730719.6|732790.2|731291.2|732233.1|730716.5|28
1624347220000|2021-06-22 07:33:40|732738.7|730738.7|732701|730701|732738.7|731212.9|732193|730683.5|34
1624347230000|2021-06-22 07:33:50|732718.3|730718.3|732217.5|731217.5|732727.7|731242.8|732204.1|730682.2|36
1624347240000|2021-06-22 07:34:00|732202.9|731202.9|732711.5|730711.5|732721|731245.2|732192.7|730704.4|32
1624347250000|2021-06-22 07:34:10|732202.7|731202.7|732720.7|730720.7|732736.7|731215.5|732199.4|730706.6|35
1624347260000|2021-06-22 07:34:20|732715.3|730715.3|732740.1|730740.1|732740.1|731237.3|732195.2|730688.5|35
1624347270000|2021-06-22 07:34:30|732222.1|731222.1|732713.5|730713.5|732818.8|731333.9|732204.6|730696.5|39
1624347280000|2021-06-22 07:34:40|732717.9|730717.9|732679.4|730679.4|732720.9|730720.9|732661.8|730661.8|28
1624347290000|2021-06-22 07:34:50|732679.6|730679.6|732117.6|731117.6|732681.7|731117.6|732116.1|730671|23
1624347300000|2021-06-22 07:35:00|732606.8|730606.8|732684.8|730684.8|732684.8|731124.4|732075.4|730602.7|38
1624347310000|2021-06-22 07:35:10|732675|730675|732704.8|730704.8|732712.9|731217.9|732192.2|730675|31
1624347320000|2021-06-22 07:35:20|732708.2|730708.2|732674.2|730674.2|732715.7|731213.8|732164.4|730666.2|36
1624347330000|2021-06-22 07:35:30|732668.6|730668.6|732672.8|730672.8|732684.7|730684.7|732668.6|730668.6|24
1624347340000|2021-06-22 07:35:40|732674.3|730674.3|732616.8|730616.8|732676.7|730676.7|732616.8|730616.8|31
1624347350000|2021-06-22 07:35:50|732123.3|731123.3|732615.9|730615.9|732643.2|731123.3|732123.3|730606.1|34
1624347360000|2021-06-22 07:36:00|732614|730614|732683.7|730683.7|732692.4|731203.3|732076.6|730600.8|37
1624347370000|2021-06-22 07:36:10|732677.3|730677.3|732189.6|731189.6|732699.8|731203|732143.5|730646.3|29
1624347380000|2021-06-22 07:36:20|732683.7|730683.7|732679.7|730679.7|732687.9|731200.3|732181.1|730678.2|27
1624347390000|2021-06-22 07:36:30|732682.6|730682.6|732689.1|730689.1|732712.4|731226.7|732188.4|730682.6|23
1624347400000|2021-06-22 07:36:40|732689.7|730689.7|732722.5|730722.5|732734.1|731236|732220.8|730688.9|29
1624347410000|2021-06-22 07:36:50|732728.7|730728.7|732710.8|730710.8|732737.6|731245.2|732225.3|730702.3|21
1624347420000|2021-06-22 07:37:00|732218.7|731218.7|732714.2|730714.2|732714.4|731218.7|732186.1|730673.8|30
1624347430000|2021-06-22 07:37:10|732726.7|730726.7|732722.9|730722.9|732734.5|731225|732207.1|730705.5|34
1624347440000|2021-06-22 07:37:20|732718.5|730718.5|732732.9|730732.9|732760.3|731248.5|732222.6|730718.5|26
1624347450000|2021-06-22 07:37:30|732722.5|730722.5|732717.1|730717.1|732724.4|731251.5|732215.8|730710.2|32
1624347460000|2021-06-22 07:37:40|732715.6|730715.6|732216.5|731216.5|732721.3|731221.3|732193.4|730702|36
1624347470000|2021-06-22 07:37:50|732213.3|731213.3|732221.8|731221.8|732728.5|731234.9|732190.8|730695.6|37
1624347480000|2021-06-22 07:38:00|732210|731210|732236.2|731236.2|732726.1|731237.8|732202.9|730703.5|36
1624347490000|2021-06-22 07:38:10|732239.2|731239.2|732900.1|730900.1|732900.1|731383.7|732239.2|730832.9|34
1624347500000|2021-06-22 07:38:20|732892.6|730892.6|732875.2|730875.2|732919.8|731405.7|732362.4|730856.2|35
1624347510000|2021-06-22 07:38:30|732846.4|730846.4|732812|730812|732860.7|731357.7|732357.7|730812|30
1624347520000|2021-06-22 07:38:40|732811.6|730811.6|732800.9|730800.9|732814.4|730814.4|732776|730776|35
1624347530000|2021-06-22 07:38:50|732801.9|730801.9|732797.8|730797.8|732808.2|730808.2|732793.4|730793.4|24
1624347540000|2021-06-22 07:39:00|732799|730799|732793.2|730793.2|732807.9|730807.9|732793.2|730793.2|30
1624347550000|2021-06-22 07:39:10|732804.5|730804.5|732262.9|731262.9|732808.6|731311.5|732237|730801.6|29
1624347560000|2021-06-22 07:39:20|732253.2|731253.2|732798|730798|732807|731273.1|732243.4|730756.5|35
1624347570000|2021-06-22 07:39:30|732295|731295|732695.9|730695.9|732774.9|731295|732205.8|730691.4|31
1624347580000|2021-06-22 07:39:40|732700.9|730700.9|732716.4|730716.4|732716.4|731213.2|732213.2|730698.7|31
1624347590000|2021-06-22 07:39:50|732708.5|730708.5|732743.1|730743.1|732752.6|731245.9|732165.1|730662.4|32
1624347600000|2021-06-22 07:40:00|732754.9|730754.9|732717|730717|732754.9|731198.5|732176.3|730665.2|36
1624347610000|2021-06-22 07:40:10|732715.2|730715.2|732718.9|730718.9|732762.8|731273.4|732228|730711.2|32
1624347620000|2021-06-22 07:40:20|732722.1|730722.1|732755.5|730755.5|732760.4|731228.3|732218.4|730712.7|30
1624347630000|2021-06-22 07:40:30|732758.1|730758.1|732726.2|730726.2|732759.4|730759.4|732718.5|730718.5|23
1624347640000|2021-06-22 07:40:40|732721.3|730721.3|732740.2|730740.2|732748.5|731247.9|732242.7|730711.7|34
1624347650000|2021-06-22 07:40:50|732743.9|730743.9|732162.4|731162.4|732743.9|731215.3|732162.1|730659.2|34
1624347660000|2021-06-22 07:41:00|732162.1|731162.1|732668.7|730668.7|732682.7|731178.1|732152|730659.1|29
1624347670000|2021-06-22 07:41:10|732667.7|730667.7|732649.5|730649.5|732680.8|730680.8|732644.4|730644.4|30
1624347680000|2021-06-22 07:41:20|732651|730651|732674|730674|732691.9|731176|732140.3|730651|30
1624347690000|2021-06-22 07:41:30|732681.3|730681.3|732687.4|730687.4|732690.6|730690.6|732665.1|730665.1|25
1624347700000|2021-06-22 07:41:40|732682.1|730682.1|732823.3|730823.3|732844.7|731328.3|732296.1|730671.6|35
1624347710000|2021-06-22 07:41:50|732824|730824|732835.6|730835.6|732841.6|730841.6|732824|730824|25
1624347720000|2021-06-22 07:42:00|732834.7|730834.7|732820.7|730820.7|732842.2|730842.2|732813.8|730813.8|31
1624347730000|2021-06-22 07:42:10|732820.5|730820.5|732341.7|731341.7|732829.8|731341.7|732303.9|730814|31
1624347740000|2021-06-22 07:42:20|732345.8|731345.8|732311.7|731311.7|732848.7|731345.8|732299.8|730820.1|34
1624347750000|2021-06-22 07:42:30|732303.9|731303.9|732727.5|730727.5|732751.5|731309.3|732198.5|730716.3|32
1624347760000|2021-06-22 07:42:40|732726.4|730726.4|732733.1|730733.1|732747.5|731222.9|732206.3|730717.3|25
1624347770000|2021-06-22 07:42:50|732733.5|730733.5|732805.7|730805.7|732805.7|731308.8|732292.7|730732.2|28
1624347780000|2021-06-22 07:43:00|732797.8|730797.8|732302.5|731302.5|732811.2|731308.9|732299.4|730794.2|27
1624347790000|2021-06-22 07:43:10|732308.7|731308.7|732307.7|731307.7|732813.7|731325.5|732303.4|730798.5|24
1624347800000|2021-06-22 07:43:20|732306.1|731306.1|732176.8|731176.8|732804.5|731306.1|732169.2|730801.7|31
1624347810000|2021-06-22 07:43:30|732166.4|731166.4|732162.3|731162.3|732191.8|731191.8|732162.1|731162.1|26
1624347820000|2021-06-22 07:43:40|732165.5|731165.5|732154.3|731154.3|732191.9|731191.9|732149.2|731149.2|29
1624347830000|2021-06-22 07:43:50|732161.6|731161.6|732619.5|730619.5|732625.7|731166.9|732096.9|730611.2|32
1624347840000|2021-06-22 07:44:00|732607.8|730607.8|732667.9|730667.9|732675.2|731168.6|732099.6|730603.1|28
1624347850000|2021-06-22 07:44:10|732662.3|730662.3|732156.1|731156.1|732666.9|731160|732156.1|730647.3|24
1624347860000|2021-06-22 07:44:20|732153.1|731153.1|732677.7|730677.7|732680.1|731163.1|732153|730667.1|25
1624347870000|2021-06-22 07:44:30|732187.8|731187.8|732156.6|731156.6|732712.5|731223.7|732156.6|730696.4|21
1624347880000|2021-06-22 07:44:40|732159|731159|732663.7|730663.7|732677.9|731165.7|732155.7|730661.4|28
1624347890000|2021-06-22 07:44:50|732157.4|731157.4|732698|730698|732701.7|731207.3|732155.7|730666.6|27
1624347900000|2021-06-22 07:45:00|732210.3|731210.3|732169.7|731169.7|732733.6|731215.1|732153.9|730655.4|31
1624347910000|2021-06-22 07:45:10|732171.8|731171.8|732677.9|730677.9|732687.7|731171.8|732171.8|730662.5|18
1624347920000|2021-06-22 07:45:20|732678.2|730678.2|732198.9|731198.9|732713.9|731198.9|732171.7|730672.2|30
1624347930000|2021-06-22 07:45:30|732196.9|731196.9|732691.9|730691.9|732691.9|731201.9|732156.2|730676.3|29
1624347940000|2021-06-22 07:45:40|732685.2|730685.2|732672|730672|732718.9|731213.8|732175.5|730670.3|32
1624347950000|2021-06-22 07:45:50|732672.2|730672.2|732666.8|730666.8|732683.5|731195.2|732172.9|730658.5|23
1624347960000|2021-06-22 07:46:00|732662|730662|732014.1|731014.1|732662|731154|732014.1|730530.6|32
1624347970000|2021-06-22 07:46:10|732013.9|731013.9|732046|731046|732596.7|731082.5|732013.9|730556.2|33
1624347980000|2021-06-22 07:46:20|732043.9|731043.9|732617.8|730617.8|732617.8|731092.3|732038.1|730596.3|29
1624347990000|2021-06-22 07:46:30|732616.7|730616.7|732790.7|730790.7|732801.8|731290|732105.8|730605|34
1624348000000|2021-06-22 07:46:40|732797.6|730797.6|732839.8|730839.8|732845.4|731318.7|732297.5|730791.3|34
1624348010000|2021-06-22 07:46:50|732839.6|730839.6|732856.1|730856.1|732872.4|731366.3|732339.8|730832.9|33
1624348020000|2021-06-22 07:47:00|732356.8|731356.8|732829.1|730829.1|732860.9|731356.8|732290.6|730818.3|30
1624348030000|2021-06-22 07:47:10|732834.7|730834.7|732318.8|731318.8|732844.2|731361.2|732302.6|730803.7|32
1624348040000|2021-06-22 07:47:20|732316.8|731316.8|732832.6|730832.6|732871.3|731344.1|732316.8|730801|31
1624348050000|2021-06-22 07:47:30|732830.6|730830.6|732856.6|730856.6|732864.4|731348.7|732331|730822.2|33
1624348060000|2021-06-22 07:47:40|732860.7|730860.7|732748.4|730748.4|732866.7|731325.3|732286.1|730748.4|36
1624348070000|2021-06-22 07:47:50|732750.5|730750.5|732274.1|731274.1|732750.5|731274.1|732251.8|730750.5|25
1624348080000|2021-06-22 07:48:00|732273.4|731273.4|732791.1|730791.1|732801.4|731303.2|732272.3|730779|35
1624348090000|2021-06-22 07:48:10|732791.2|730791.2|732783.9|730783.9|732796.3|731292.1|732268.2|730782.7|28
1624348100000|2021-06-22 07:48:20|732783|730783|732216.6|731216.6|732786.7|731239.4|732211.5|730732|26
1624348110000|2021-06-22 07:48:30|732202.2|731202.2|732209.9|731209.9|732222.8|731222.8|732185.7|731185.7|34
1624348120000|2021-06-22 07:48:40|732206.3|731206.3|732197.1|731197.1|732219.6|731219.6|732197.1|731197.1|27
1624348130000|2021-06-22 07:48:50|732207.1|731207.1|732146.3|731146.3|732717.1|731218.7|732137.8|730717.1|25
1624348140000|2021-06-22 07:49:00|732149.5|731149.5|732156.8|731156.8|732169.1|731169.1|732136.1|731136.1|22
1624348150000|2021-06-22 07:49:10|732157.7|731157.7|732123|731123|732635.5|731174.2|732100.6|730635.5|32
1624348160000|2021-06-22 07:49:20|732189.1|731189.1|732103.6|731103.6|732688.2|731189.1|732100.3|730620.5|32
1624348170000|2021-06-22 07:49:30|732104.3|731104.3|732094.2|731094.2|732124.4|731124.4|732082|731082|33
1624348180000|2021-06-22 07:49:40|732098.7|731098.7|732293.2|731293.2|732807.9|731312.5|732095.2|730657.4|38
1624348190000|2021-06-22 07:49:50|732301.2|731301.2|732332.4|731332.4|732810.3|731356.6|732292.7|730807.9|30
1624348200000|2021-06-22 07:50:00|732329.6|731329.6|732378.3|731378.3|732397|731397|732311.1|731311.1|36
1624348210000|2021-06-22 07:50:10|732885.8|730885.8|732327.5|731327.5|732885.8|731400|732327.5|730865.4|36
1624348220000|2021-06-22 07:50:20|732344|731344|732326.5|731326.5|732829|731344|732307|730829|27
1624348230000|2021-06-22 07:50:30|732324.4|731324.4|732320.1|731320.1|732332|731332|732317.9|731317.9|31
1624348240000|2021-06-22 07:50:40|732325.1|731325.1|732332.7|731332.7|732338.2|731338.2|732324.7|731324.7|30
1624348250000|2021-06-22 07:50:50|732331.3|731331.3|732334.3|731334.3|732348.8|731348.8|732324.5|731324.5|31
1624348260000|2021-06-22 07:51:00|732338.5|731338.5|732350.6|731350.6|732357.3|731357.3|732300|731300|31
1624348270000|2021-06-22 07:51:10|732351.3|731351.3|732428.8|731428.8|732428.8|731428.8|732351.3|731351.3|34
1624348280000|2021-06-22 07:51:20|732425.9|731425.9|732400.3|731400.3|732431.7|731431.7|732388.9|731388.9|36
1624348290000|2021-06-22 07:51:30|732397.2|731397.2|732815.5|730815.5|732821.2|731430.4|732322.5|730815.5|35
1624348300000|2021-06-22 07:51:40|732309.5|731309.5|732247.8|731247.8|732835|731324.8|732234|730827.8|37
1624348310000|2021-06-22 07:51:50|732246|731246|732143.5|731143.5|732738.1|731246|732133.8|730698.2|35
1624348320000|2021-06-22 07:52:00|732133.7|731133.7|732100.3|731100.3|732147.8|731147.8|732100.3|731100.3|33
1624348330000|2021-06-22 07:52:10|732086.2|731086.2|732128.9|731128.9|732128.9|731128.9|732081|731081|37
1624348340000|2021-06-22 07:52:20|732131.7|731131.7|732086.8|731086.8|732700.5|731191.9|732086.8|730636.6|29
1624348350000|2021-06-22 07:52:30|732082.3|731082.3|732095.3|731095.3|732095.3|731095.3|732053.2|731053.2|32
1624348360000|2021-06-22 07:52:40|732092.7|731092.7|732059.1|731059.1|732093.5|731093.5|732038.4|731038.4|28
1624348370000|2021-06-22 07:52:50|732056|731056|732090.1|731090.1|732092.6|731092.6|732048.7|731048.7|24
1624348380000|2021-06-22 07:53:00|732092|731092|732074.3|731074.3|732115.7|731115.7|732070.3|731070.3|29
1624348390000|2021-06-22 07:53:10|732073.6|731073.6|732112.2|731112.2|732118.2|731118.2|732069.2|731069.2|31
1624348400000|2021-06-22 07:53:20|732112.1|731112.1|732708.7|730708.7|732723.3|731228.1|732104|730692|29
1624348410000|2021-06-22 07:53:30|732710|730710|732229.3|731229.3|732710|731295.2|732213.7|730710|34
1624348420000|2021-06-22 07:53:40|732220|731220|732814.3|730814.3|732820.6|731262|732220|730753.1|32
1624348430000|2021-06-22 07:53:50|732813.5|730813.5|732366.9|731366.9|732818.4|731366.9|732304.7|730802.6|35
1624348440000|2021-06-22 07:54:00|732355.6|731355.6|732419.4|731419.4|732423.1|731423.1|732348.8|731348.8|36
1624348450000|2021-06-22 07:54:10|732430.1|731430.1|732436.4|731436.4|732947.1|731468.8|732391|730889.8|32
1624348460000|2021-06-22 07:54:20|732436.7|731436.7|732446.5|731446.5|732956.2|731450.5|732405.8|730951.1|29
1624348470000|2021-06-22 07:54:30|732440.7|731440.7|732466.2|731466.2|732491.3|731491.3|732440.7|731440.7|32
1624348480000|2021-06-22 07:54:40|732468.8|731468.8|732463.5|731463.5|732472.9|731472.9|732438.1|731438.1|35
1624348490000|2021-06-22 07:54:50|732468.4|731468.4|732985.2|730985.2|732992.3|731484|732465.5|730962.9|37
1624348500000|2021-06-22 07:55:00|732981.5|730981.5|732956|730956|732981.5|731489.7|732450|730956|36
1624348510000|2021-06-22 07:55:10|732957.3|730957.3|732954.4|730954.4|732973.8|731459.7|732443.3|730953.8|32
1624348520000|2021-06-22 07:55:20|732959.2|730959.2|732486.2|731486.2|732984.1|731492.4|732451|730959.2|33
1624348530000|2021-06-22 07:55:30|732475.5|731475.5|732471.3|731471.3|732992.7|731499.1|732471|730988.2|38
1624348540000|2021-06-22 07:55:40|732471.4|731471.4|732477.9|731477.9|732496.1|731496.1|732468.8|731468.8|35
1624348550000|2021-06-22 07:55:50|732478.6|731478.6|732493.9|731493.9|732983.2|731496.2|732474.6|730983.2|31
1624348560000|2021-06-22 07:56:00|732482|731482|732501.4|731501.4|732502.7|731502.7|732482|731482|33
1624348570000|2021-06-22 07:56:10|732500.4|731500.4|732477.2|731477.2|732986.3|731500.4|732466.8|730986.3|31
1624348580000|2021-06-22 07:56:20|732476|731476|732445.5|731445.5|732486.8|731486.8|732445.5|731445.5|27
1624348590000|2021-06-22 07:56:30|732481.5|731481.5|732484|731484|732991.8|731492.4|732466.7|730991.8|34
1624348600000|2021-06-22 07:56:40|732483.6|731483.6|732481.2|731481.2|732490.8|731490.8|732478.7|731478.7|30
1624348610000|2021-06-22 07:56:50|732482.3|731482.3|732491.3|731491.3|733003.7|731500.7|732469.7|730991.5|32
1624348620000|2021-06-22 07:57:00|732468.8|731468.8|732492.3|731492.3|733008.8|731497.4|732463.9|730967|38
1624348630000|2021-06-22 07:57:10|732492.5|731492.5|732509.9|731509.9|733021.2|731522|732492.5|731019.5|33
1624348640000|2021-06-22 07:57:20|732511.6|731511.6|732473|731473|733016.7|731526.1|732446.1|730950.3|34
1624348650000|2021-06-22 07:57:30|732455.5|731455.5|732474.2|731474.2|733007.8|731490|732357.7|730868.1|31
1624348660000|2021-06-22 07:57:40|732470.4|731470.4|732409.5|731409.5|732981.1|731470.4|732407.2|730933.2|29
1624348670000|2021-06-22 07:57:50|732413.7|731413.7|732422.9|731422.9|732951.3|731452.5|732413.7|730932.6|30
1624348680000|2021-06-22 07:58:00|732415.3|731415.3|732918.1|730918.1|732940.8|731426.8|732395.9|730914.8|30
1624348690000|2021-06-22 07:58:10|732919.5|730919.5|732412.6|731412.6|732919.6|731412.6|732341.4|730850.1|34
1624348700000|2021-06-22 07:58:20|732419|731419|732407|731407|732420.7|731420.7|732373.4|731373.4|37
1624348710000|2021-06-22 07:58:30|732407.7|731407.7|732251.2|731251.2|732910.2|731407.9|732246.4|730900.5|29
1624348720000|2021-06-22 07:58:40|732254.6|731254.6|732265.9|731265.9|732275.2|731275.2|732250.6|731250.6|37
1624348730000|2021-06-22 07:58:50|732267.9|731267.9|732155.2|731155.2|732674|731271.5|732139.4|730674|38
1624348740000|2021-06-22 07:59:00|732154|731154|732139.9|731139.9|732657|731181.8|732074.2|730642|39
1624348750000|2021-06-22 07:59:10|732138.6|731138.6|732076.1|731076.1|732628.7|731140.9|732076.1|730599.6|37
1624348760000|2021-06-22 07:59:20|732078.5|731078.5|732086.7|731086.7|732615.8|731110.4|732072.9|730593.1|39
1624348770000|2021-06-22 07:59:30|732577|730577|732075|731075|732596.9|731078.1|732070.1|730573.5|34
1624348780000|2021-06-22 07:59:40|732084.1|731084.1|732026.8|731026.8|732084.1|731084.1|732010|731010|31
1624348790000|2021-06-22 07:59:50|732024.3|731024.3|732057.9|731057.9|732576.5|731057.9|732008.8|730541.5|36
1624348800000|2021-06-22 08:00:00|732057.7|731057.7|732109.4|731109.4|732616.9|731126.3|732057.7|730557.2|34
1624348810000|2021-06-22 08:00:10|732109.6|731109.6|732157.9|731157.9|732670.8|731181.8|732109.6|730655.3|34
1624348820000|2021-06-22 08:00:20|732157.1|731157.1|732127.2|731127.2|732713|731217.5|732110.7|730650|33
1624348830000|2021-06-22 08:00:30|732121.3|731121.3|732100.1|731100.1|732697.5|731193.9|732089.6|730667.1|35
1624348840000|2021-06-22 08:00:40|732099.6|731099.6|732077.8|731077.8|732107.4|731107.4|732059|731059|36
1624348850000|2021-06-22 08:00:50|732070|731070|732086.2|731086.2|732601.6|731096.8|732041.1|730580.3|38
1624348860000|2021-06-22 08:01:00|732064.4|731064.4|732049.6|731049.6|732576.5|731075.5|732046.2|730576.5|38
1624348870000|2021-06-22 08:01:10|732048.9|731048.9|732079.7|731079.7|732099.3|731099.3|732048.9|731048.9|30
1624348880000|2021-06-22 08:01:20|732095|731095|732061.6|731061.6|732098.1|731098.1|732047.1|731047.1|34
1624348890000|2021-06-22 08:01:30|732056.3|731056.3|732583.5|730583.5|732583.5|731066.4|732044.7|730583.5|32
1624348900000|2021-06-22 08:01:40|732555.5|730555.5|732068.7|731068.7|732585|731090|732064.7|730555.5|35
1624348910000|2021-06-22 08:01:50|732068.8|731068.8|732054.6|731054.6|732068.8|731068.8|732046|731046|32
1624348920000|2021-06-22 08:02:00|732050.4|731050.4|732049.1|731049.1|732066.1|731066.1|732044.1|731044.1|30
1624348930000|2021-06-22 08:02:10|732059.8|731059.8|732060.8|731060.8|732064.8|731064.8|732044.1|731044.1|34
1624348940000|2021-06-22 08:02:20|732060.4|731060.4|732045|731045|732573.4|731070.1|732035.8|730567.1|32
1624348950000|2021-06-22 08:02:30|732033.7|731033.7|732087.9|731087.9|732087.9|731087.9|732033.7|731033.7|31
1624348960000|2021-06-22 08:02:40|732075.8|731075.8|732086.4|731086.4|732086.6|731086.6|732071.9|731071.9|26
1624348970000|2021-06-22 08:02:50|732088|731088|732681.3|730681.3|732695.9|731187.7|732087.9|730592.6|25
1624348980000|2021-06-22 08:03:00|732680.6|730680.6|732245.1|731245.1|732747.9|731246.5|732222.1|730673.1|31
1624348990000|2021-06-22 08:03:10|732744.9|730744.9|732741|730741|732754.8|731254|732234.9|730735.9|33
1624349000000|2021-06-22 08:03:20|732243.9|731243.9|732241.3|731241.3|732761.3|731270.2|732237.6|730748.9|35
1624349010000|2021-06-22 08:03:30|732236.2|731236.2|732217.7|731217.7|732758.3|731249.6|732217.7|730728.7|31
1624349020000|2021-06-22 08:03:40|732723.3|730723.3|732856.9|730856.9|732857.3|731365|732219.3|730713.7|33
1624349030000|2021-06-22 08:03:50|732858.5|730858.5|732413.2|731413.2|732916.7|731413.2|732349|730856.4|31
1624349040000|2021-06-22 08:04:00|732406.7|731406.7|732416.8|731416.8|732927.5|731424.5|732379.2|730888.4|33
1624349050000|2021-06-22 08:04:10|732417.2|731417.2|732375.4|731375.4|732931|731417.2|732365.5|730856|32
1624349060000|2021-06-22 08:04:20|732865.4|730865.4|732855.3|730855.3|732865.7|731329.9|732315.7|730807.2|38
1624349070000|2021-06-22 08:04:30|732851.8|730851.8|732911|730911|732919.3|731413.7|732382.5|730851.8|37
1624349080000|2021-06-22 08:04:40|732911.4|730911.4|732913.9|730913.9|732930.1|731425.4|732421.2|730908.8|32
1624349090000|2021-06-22 08:04:50|732911.2|730911.2|732789.3|730789.3|732918.3|731315.7|732253.8|730721|37
1624349100000|2021-06-22 08:05:00|732767|730767|732744.7|730744.7|732780.8|731237.8|732236.9|730739.6|22
1624349110000|2021-06-22 08:05:10|732746.5|730746.5|732841.8|730841.8|732841.8|730841.8|732745|730745|24
1624349120000|2021-06-22 08:05:20|732841.9|730841.9|732832.9|730832.9|732854.9|730854.9|732831|730831|29
1624349130000|2021-06-22 08:05:30|732841.9|730841.9|732839.9|730839.9|732853.2|730853.2|732800.7|730800.7|32
1624349140000|2021-06-22 08:05:40|732838.7|730838.7|732785|730785|732853.5|730853.5|732785|730785|37
1624349150000|2021-06-22 08:05:50|732787.5|730787.5|732843.7|730843.7|732847.8|731332.5|732282.8|730787.5|28
1624349160000|2021-06-22 08:06:00|732851.9|730851.9|732358.5|731358.5|732871.1|731370.3|732327.5|730846.5|33
1624349170000|2021-06-22 08:06:10|732355.2|731355.2|732359.3|731359.3|732365.2|731365.2|732354.9|731354.9|26
1624349180000|2021-06-22 08:06:20|732362.5|731362.5|732360|731360|732370.7|731370.7|732358.7|731358.7|23
1624349190000|2021-06-22 08:06:30|732365|731365|732932.1|730932.1|732947.7|731428.9|732359.7|730915.2|33
1624349200000|2021-06-22 08:06:40|732950.2|730950.2|732902.4|730902.4|732950.2|731417.1|732400.6|730898.3|24
1624349210000|2021-06-22 08:06:50|732906|730906|732387|731387|732919.6|731424.3|732387|730904.8|33
1624349220000|2021-06-22 08:07:00|732384.2|731384.2|732400.8|731400.8|732894.7|731404.7|732381.6|730894.7|37
1624349230000|2021-06-22 08:07:10|732408.5|731408.5|732369.5|731369.5|732410.5|731410.5|732344.7|731344.7|36
1624349240000|2021-06-22 08:07:20|732370.3|731370.3|732390.8|731390.8|732880.1|731394.4|732357.3|730876.2|27
1624349250000|2021-06-22 08:07:30|732391.7|731391.7|732372|731372|732886.5|731391.7|732367.5|730875|28
1624349260000|2021-06-22 08:07:40|732371.7|731371.7|732886|730886|732911.6|731372.2|732366.6|730886|24
1624349270000|2021-06-22 08:07:50|732887.8|730887.8|732378.5|731378.5|732887.8|731378.5|732351.6|730835.9|29
1624349280000|2021-06-22 08:08:00|732376.7|731376.7|732377.6|731377.6|732382.3|731382.3|732359.6|731359.6|33
1624349290000|2021-06-22 08:08:10|732373|731373|732393.8|731393.8|732415.4|731415.4|732364.1|731364.1|33
1624349300000|2021-06-22 08:08:20|732393.6|731393.6|732884.1|730884.1|732921.1|731417.1|732377.5|730879.3|33
1624349310000|2021-06-22 08:08:30|732879.2|730879.2|732893.1|730893.1|732902.2|731394.2|732384.4|730878.5|25
1624349320000|2021-06-22 08:08:40|732896.2|730896.2|732405.8|731405.8|732918.5|731408.2|732399.3|730890.6|29
1624349330000|2021-06-22 08:08:50|732402.9|731402.9|732404.4|731404.4|732416.9|731416.9|732399.3|731399.3|22
1624349340000|2021-06-22 08:09:00|732403|731403|732385.1|731385.1|732894|731408.8|732359|730892.4|31
1624349350000|2021-06-22 08:09:10|732378.1|731378.1|732363.4|731363.4|732401.7|731401.7|732347.8|731347.8|32
1624349360000|2021-06-22 08:09:20|732364|731364|732332.8|731332.8|732364.2|731364.2|732318.3|731318.3|30
1624349370000|2021-06-22 08:09:30|732329.4|731329.4|732334.2|731334.2|732351.9|731351.9|732317|731317|32
1624349380000|2021-06-22 08:09:40|732342|731342|732360|731360|732360|731360|732330.2|731330.2|30
1624349390000|2021-06-22 08:09:50|732355.3|731355.3|732332.1|731332.1|732361.9|731361.9|732317.5|731317.5|28
1624349400000|2021-06-22 08:10:00|732329.2|731329.2|732333.3|731333.3|732346.8|731346.8|732328.4|731328.4|23
1624349410000|2021-06-22 08:10:10|732332|731332|732348.6|731348.6|732856.8|731353|732331.3|730850.2|26
1624349420000|2021-06-22 08:10:20|732347.6|731347.6|732422.3|731422.3|732432.2|731432.2|732347.6|731347.6|29
1624349430000|2021-06-22 08:10:30|732421|731421|732395.3|731395.3|732457|731457|732395|731395|35
1624349440000|2021-06-22 08:10:40|732394.5|731394.5|732370.7|731370.7|732457.5|731457.5|732370.7|731370.7|36
1624349450000|2021-06-22 08:10:50|732355.1|731355.1|732357.8|731357.8|732867.1|731364.7|732335.8|730867.1|27
1624349460000|2021-06-22 08:11:00|732359.5|731359.5|732345.9|731345.9|732359.5|731359.5|732339|731339|24
1624349470000|2021-06-22 08:11:10|732340.9|731340.9|732321.9|731321.9|732359.5|731359.5|732318.4|731318.4|24
1624349480000|2021-06-22 08:11:20|732328.1|731328.1|732336.6|731336.6|732343.7|731343.7|732322.9|731322.9|25
1624349490000|2021-06-22 08:11:30|732330.9|731330.9|732342.5|731342.5|732348.9|731348.9|732323.8|731323.8|30
1624349500000|2021-06-22 08:11:40|732342.1|731342.1|732322.2|731322.2|732344.1|731344.1|732296.7|731296.7|23
1624349510000|2021-06-22 08:11:50|732319.3|731319.3|732311.8|731311.8|732835.7|731330.9|732311.8|730828.2|28
1624349520000|2021-06-22 08:12:00|732311.1|731311.1|732307.7|731307.7|732315.1|731315.1|732305.3|731305.3|28
1624349530000|2021-06-22 08:12:10|732307.4|731307.4|732281.6|731281.6|732769|731310.6|732238.9|730759.6|34
1624349540000|2021-06-22 08:12:20|732275.8|731275.8|732251|731251|732769.9|731291.9|732238.8|730769.9|33
1624349550000|2021-06-22 08:12:30|732253.9|731253.9|732245.8|731245.8|732253.9|731253.9|732239.3|731239.3|31
1624349560000|2021-06-22 08:12:40|732248.5|731248.5|732251.5|731251.5|732265.2|731265.2|732234.9|731234.9|28
1624349570000|2021-06-22 08:12:50|732286.3|731286.3|732312.1|731312.1|732320.1|731320.1|732286.3|731286.3|36
1624349580000|2021-06-22 08:13:00|732311.7|731311.7|732322.4|731322.4|732329.3|731329.3|732309.9|731309.9|25
1624349590000|2021-06-22 08:13:10|732323.2|731323.2|732295.2|731295.2|732337.5|731337.5|732293.9|731293.9|34
1624349600000|2021-06-22 08:13:20|732295.9|731295.9|732307.5|731307.5|732308.9|731308.9|732290.2|731290.2|31
1624349610000|2021-06-22 08:13:30|732299.2|731299.2|732323|731323|732326.1|731326.1|732295|731295|38
1624349620000|2021-06-22 08:13:40|732324.7|731324.7|732350.4|731350.4|732361.7|731361.7|732324.6|731324.6|35
1624349630000|2021-06-22 08:13:50|732350|731350|732387.8|731387.8|732387.8|731387.8|732349.7|731349.7|31
1624349640000|2021-06-22 08:14:00|732389.9|731389.9|732336.9|731336.9|732398.5|731398.5|732276.8|731276.8|36
1624349650000|2021-06-22 08:14:10|732341.9|731341.9|732241.3|731241.3|732853.7|731363.7|732240.5|730852.9|36
1624349660000|2021-06-22 08:14:20|732244|731244|732243.7|731243.7|732246.4|731246.4|732236.7|731236.7|31
1624349670000|2021-06-22 08:14:30|732240.2|731240.2|732242.9|731242.9|732740.4|731294.1|732234.2|730740.4|34
1624349680000|2021-06-22 08:14:40|732237.4|731237.4|732238.1|731238.1|732244.9|731244.9|732234.7|731234.7|20
1624349690000|2021-06-22 08:14:50|732237.9|731237.9|732236.9|731236.9|732243.7|731243.7|732236.9|731236.9|17
1624349700000|2021-06-22 08:15:00|732239.1|731239.1|732241.5|731241.5|732255.8|731255.8|732235.6|731235.6|25
1624349710000|2021-06-22 08:15:10|732237.2|731237.2|732298|731298|732319|731319|732237.2|731237.2|33
1624349720000|2021-06-22 08:15:20|732310.6|731310.6|732318.5|731318.5|732348.1|731348.1|732298.3|731298.3|37
1624349730000|2021-06-22 08:15:30|732316.9|731316.9|732390.4|731390.4|732392|731392|732316.1|731316.1|36
1624349740000|2021-06-22 08:15:40|732389.7|731389.7|732420.5|731420.5|732423.2|731423.2|732379.8|731379.8|35
1624349750000|2021-06-22 08:15:50|732421.2|731421.2|732329.5|731329.5|732429.2|731429.2|732324.9|731324.9|37
1624349760000|2021-06-22 08:16:00|732330.8|731330.8|732326.9|731326.9|732859.8|731347.5|732322.2|730824.7|32
1624349770000|2021-06-22 08:16:10|732828.6|730828.6|732330.9|731330.9|732837.9|731367.1|732323.1|730826.2|34
1624349780000|2021-06-22 08:16:20|732334.7|731334.7|732314.5|731314.5|732819|731344|732307.5|730814|37
1624349790000|2021-06-22 08:16:30|732320.8|731320.8|732315|731315|732323.5|731323.5|732306.9|731306.9|31
1624349800000|2021-06-22 08:16:40|732309.6|731309.6|732310.4|731310.4|732816.8|731328|732284.5|730798.7|39
1624349810000|2021-06-22 08:16:50|732313|731313|732261.9|731261.9|732816.7|731323|732260.7|730812.2|31
1624349820000|2021-06-22 08:17:00|732258|731258|732769|730769|732774.7|731278.6|732256.4|730769|28
1624349830000|2021-06-22 08:17:10|732767.9|730767.9|732697.8|730697.8|732768.3|731199.3|732186.1|730690.2|38
1624349840000|2021-06-22 08:17:20|732698.3|730698.3|732704.3|730704.3|732735.4|731222.9|732200.1|730698.3|34
1624349850000|2021-06-22 08:17:30|732696.7|730696.7|732137|731137|732731|731229.8|732137|730691.1|33
1624349860000|2021-06-22 08:17:40|732134|731134|732614.5|730614.5|732653.2|731145.6|732105.5|730613.9|31
1624349870000|2021-06-22 08:17:50|732607.1|730607.1|732106.5|731106.5|732616.8|731107|732106.5|730593.4|21
1624349880000|2021-06-22 08:18:00|732100.9|731100.9|732639.1|730639.1|732641.4|731132.6|732100.9|730613.1|34
1624349890000|2021-06-22 08:18:10|732637.7|730637.7|732614.9|730614.9|732651.8|731149.3|732108.7|730605.4|33
1624349900000|2021-06-22 08:18:20|732612.7|730612.7|732617.4|730617.4|732641.3|731140.6|732111|730612.7|34
1624349910000|2021-06-22 08:18:30|732117.7|731117.7|732122.3|731122.3|732634.5|731128|732105.8|730620|24
1624349920000|2021-06-22 08:18:40|732122.1|731122.1|732118.4|731118.4|732627.6|731126.2|732105.8|730616.7|27
1624349930000|2021-06-22 08:18:50|732622.2|730622.2|732645.7|730645.7|732653.3|731141.1|732117|730621.8|30
1624349940000|2021-06-22 08:19:00|732198.7|731198.7|732718.6|730718.6|732749.8|731239|732198.7|730708.4|31
1624349950000|2021-06-22 08:19:10|732719.9|730719.9|732711.9|730711.9|732729.3|731218.2|732215|730708.7|22
1624349960000|2021-06-22 08:19:20|732711.3|730711.3|732712.6|730712.6|732716.9|730716.9|732700.4|730700.4|27
1624349970000|2021-06-22 08:19:30|732710.2|730710.2|732709.2|730709.2|732717.9|731219.3|732217.2|730703.3|26
1624349980000|2021-06-22 08:19:40|732712.2|730712.2|732744.2|730744.2|732757.7|730757.7|732700.7|730700.7|31
1624349990000|2021-06-22 08:19:50|732743|730743|732771.9|730771.9|732776.3|731267.5|732243.8|730737.5|22
1624350000000|2021-06-22 08:20:00|732766.2|730766.2|732760.3|730760.3|732772.2|731262|732262|730748.7|27
1624350010000|2021-06-22 08:20:10|732762.2|730762.2|732205.2|731205.2|732762.2|731232.9|732185.7|730759.4|27
1624350020000|2021-06-22 08:20:20|732199.3|731199.3|732185.5|731185.5|732205.9|731205.9|732179.8|731179.8|30
1624350030000|2021-06-22 08:20:30|732195.5|731195.5|732195.9|731195.9|732225.7|731225.7|732170.3|731170.3|31
1624350040000|2021-06-22 08:20:40|732195.3|731195.3|732209.3|731209.3|732214.2|731214.2|732172|731172|28
1624350050000|2021-06-22 08:20:50|732203.7|731203.7|732163.8|731163.8|732203.7|731203.7|732156.6|731156.6|31
1624350060000|2021-06-22 08:21:00|732167.9|731167.9|732163.1|731163.1|732171.2|731171.2|732156.4|731156.4|24
1624350070000|2021-06-22 08:21:10|732163|731163|732153.6|731153.6|732181|731181|732144|731144|25
1624350080000|2021-06-22 08:21:20|732143.6|731143.6|732154.2|731154.2|732154.9|731154.9|732134.1|731134.1|22
1624350090000|2021-06-22 08:21:30|732151.3|731151.3|732165.5|731165.5|732170.2|731170.2|732147.3|731147.3|23
1624350100000|2021-06-22 08:21:40|732161.8|731161.8|732139.8|731139.8|732173.9|731173.9|732132.1|731132.1|28
1624350110000|2021-06-22 08:21:50|732141|731141|732137.9|731137.9|732148.1|731148.1|732133.4|731133.4|31
1624350120000|2021-06-22 08:22:00|732141.8|731141.8|732583.5|730583.5|732615|731146.7|732078.6|730583.5|34
1624350130000|2021-06-22 08:22:10|732591.8|730591.8|732081.4|731081.4|732593|731093.5|732075.6|730576|36
1624350140000|2021-06-22 08:22:20|732081.3|731081.3|732075.4|731075.4|732586.3|731082.9|732065.2|730586.3|33
1624350150000|2021-06-22 08:22:30|732067.8|731067.8|732044.3|731044.3|732549.5|731077.9|732042.7|730549.5|30
1624350160000|2021-06-22 08:22:40|732050.3|731050.3|732038.7|731038.7|732050.3|731050.3|732038.1|731038.1|26
1624350170000|2021-06-22 08:22:50|732038.3|731038.3|732035.1|731035.1|732061.7|731061.7|732026|731026|25
1624350180000|2021-06-22 08:23:00|732033.1|731033.1|732028.8|731028.8|732042.5|731042.5|732026|731026|25
1624350190000|2021-06-22 08:23:10|732025.1|731025.1|732021.5|731021.5|732036.1|731036.1|732021.5|731021.5|19
1624350200000|2021-06-22 08:23:20|732021.7|731021.7|732401.4|730401.4|732415.1|731028.4|731887.9|730400.7|29
1624350210000|2021-06-22 08:23:30|732406.9|730406.9|731904.1|730904.1|732408.7|730907.1|731895.2|730399.5|28
1624350220000|2021-06-22 08:23:40|731902.1|730902.1|731903.9|730903.9|731912.8|730912.8|731902.1|730902.1|21
1624350230000|2021-06-22 08:23:50|731904.3|730904.3|731745.6|730745.6|732422.4|730921.5|731684.6|730190.6|27
1624350240000|2021-06-22 08:24:00|732198.3|730198.3|732318.6|730318.6|732319.9|730802.3|731719|730166.4|37
1624350250000|2021-06-22 08:24:10|732312.1|730312.1|732374.7|730374.7|732374.9|730864.5|731839.1|730312.1|36
1624350260000|2021-06-22 08:24:20|731905.1|730905.1|732381.8|730381.8|732424.5|730920.5|731896.4|730374.2|34
1624350270000|2021-06-22 08:24:30|732373|730373|732318.1|730318.1|732373.2|730834.1|731818.1|730318.1|35
1624350280000|2021-06-22 08:24:40|731810.4|730810.4|731764.4|730764.4|732272.5|730813.3|731739.3|730248.1|34
1624350290000|2021-06-22 08:24:50|731764.7|730764.7|731840.6|730840.6|731847.9|730847.9|731757.8|730757.8|34
1624350300000|2021-06-22 08:25:00|731804.2|730804.2|731832.3|730832.3|732306.4|730845.1|731790.8|730306.4|35
1624350310000|2021-06-22 08:25:10|731832.4|730832.4|732350|730350|732357|730867.8|731815|730336.8|33
1624350320000|2021-06-22 08:25:20|732353.5|730353.5|732381.8|730381.8|732403.2|730403.2|732346.1|730346.1|36
1624350330000|2021-06-22 08:25:30|732387.2|730387.2|732421.4|730421.4|732426.1|730426.1|732380|730380|28
1624350340000|2021-06-22 08:25:40|732421.7|730421.7|732379.5|730379.5|732443|730931.9|731912.5|730370|36
1624350350000|2021-06-22 08:25:50|732368.7|730368.7|732448.6|730448.6|732458.4|730965.6|731880.3|730368.7|32
1624350360000|2021-06-22 08:26:00|731940.8|730940.8|732491.7|730491.7|732503.9|730940.8|731931.7|730420.7|30
1624350370000|2021-06-22 08:26:10|732485.3|730485.3|732482|730482|732500.6|730500.6|732473.1|730473.1|30
1624350380000|2021-06-22 08:26:20|732495.5|730495.5|732513.5|730513.5|732542.4|731052.3|732036.5|730495.5|34
1624350390000|2021-06-22 08:26:30|732499.8|730499.8|732385.1|730385.1|732499.8|730499.8|732383.2|730383.2|32
1624350400000|2021-06-22 08:26:40|732380.5|730380.5|732066.3|731066.3|732560|731066.3|732015.2|730380.2|30
1624350410000|2021-06-22 08:26:50|732075|731075|732095.2|731095.2|732616.1|731121.3|732064.9|730562.2|35
1624350420000|2021-06-22 08:27:00|732595|730595|732611.3|730611.3|732613.3|731105.7|732067.3|730559.7|35
1624350430000|2021-06-22 08:27:10|732616.2|730616.2|732159.9|731159.9|732635.2|731165.2|732139.8|730611.5|33
1624350440000|2021-06-22 08:27:20|732151.8|731151.8|732162.4|731162.4|732166.6|731166.6|732151.8|731151.8|30
1624350450000|2021-06-22 08:27:30|732163.4|731163.4|732196.8|731196.8|732203.8|731203.8|732156.8|731156.8|27
1624350460000|2021-06-22 08:27:40|732197.6|731197.6|732159.2|731159.2|732694.9|731234.8|732152.7|730688.3|35
1624350470000|2021-06-22 08:27:50|732168.7|731168.7|732028.9|731028.9|732222.3|731222.3|732028.3|731028.3|31
1624350480000|2021-06-22 08:28:00|732508.4|730508.4|732504.2|730504.2|732533.6|730533.6|732497.6|730497.6|28
1624350490000|2021-06-22 08:28:10|732504.5|730504.5|732522.6|730522.6|732527.3|730527.3|732504.5|730504.5|24
1624350500000|2021-06-22 08:28:20|732521.3|730521.3|732544|730544|732548.4|730548.4|732521.1|730521.1|22
1624350510000|2021-06-22 08:28:30|732543.7|730543.7|732520.1|730520.1|732544.4|730544.4|732520.1|730520.1|29
1624350520000|2021-06-22 08:28:40|732522.7|730522.7|732559.6|730559.6|732567.2|730567.2|732522.7|730522.7|26
1624350530000|2021-06-22 08:28:50|732558.6|730558.6|732562.3|730562.3|732564.4|730564.4|732558.6|730558.6|21
1624350540000|2021-06-22 08:29:00|732559.1|730559.1|732584.3|730584.3|732584.4|730584.4|732558.3|730558.3|31
1624350550000|2021-06-22 08:29:10|732583.4|730583.4|732611|730611|732620|731115.2|732115.2|730583.4|29
1624350560000|2021-06-22 08:29:20|732609|730609|732616.1|730616.1|732617.2|730617.2|732598.4|730598.4|28
1624350570000|2021-06-22 08:29:30|732611.3|730611.3|732107.1|731107.1|732611.3|731107.6|732090.9|730599.8|28
1624350580000|2021-06-22 08:29:40|732108.3|731108.3|732538.6|730538.6|732575|731108.6|732072.3|730538.6|28
1624350590000|2021-06-22 08:29:50|732536.1|730536.1|732559.2|730559.2|732566.5|730566.5|732536.1|730536.1|34
1624350600000|2021-06-22 08:30:00|732557.7|730557.7|732052|731052|732557.7|731061.5|732033.7|730533.1|36
1624350610000|2021-06-22 08:30:10|732039.4|731039.4|732538.3|730538.3|732548.3|731050.5|732037.6|730536.9|29
1624350620000|2021-06-22 08:30:20|732541.8|730541.8|732084.8|731084.8|732554.3|731084.8|732035.5|730541.8|28
1624350630000|2021-06-22 08:30:30|732095.1|731095.1|732108|731108|732606.6|731113.4|732093.3|730595.2|32
1624350640000|2021-06-22 08:30:40|732106.3|731106.3|732115.2|731115.2|732612.9|731125.7|732093.3|730612.9|27
1624350650000|2021-06-22 08:30:50|732108.2|731108.2|732610.9|730610.9|732623.2|731116|732101.9|730610.9|29
1624350660000|2021-06-22 08:31:00|732610|730610|732109.7|731109.7|732612.7|731126.5|732088.3|730591.7|37
1624350670000|2021-06-22 08:31:10|732105.7|731105.7|732152.5|731152.5|732154.6|731154.6|732100.3|731100.3|31
1624350680000|2021-06-22 08:31:20|732150.1|731150.1|732163|731163|732170.5|731170.5|732147|731147|26
1624350690000|2021-06-22 08:31:30|732161.6|731161.6|732215.3|731215.3|732225.2|731225.2|732161.6|731161.6|34
1624350700000|2021-06-22 08:31:40|732214.8|731214.8|732247.5|731247.5|732269.4|731269.4|732214.8|731214.8|29
1624350710000|2021-06-22 08:31:50|732251|731251|732233|731233|732265.4|731265.4|732233|731233|29
1624350720000|2021-06-22 08:32:00|732226.3|731226.3|732219.7|731219.7|732232|731232|732213.8|731213.8|34
1624350730000|2021-06-22 08:32:10|732216|731216|732201.6|731201.6|732219.2|731219.2|732201.4|731201.4|29
1624350740000|2021-06-22 08:32:20|732193.1|731193.1|732231|731231|732733.7|731236.9|732184.2|730698|36
1624350750000|2021-06-22 08:32:30|732224.1|731224.1|732206.5|731206.5|732239.3|731239.3|732205.1|731205.1|39
1624350760000|2021-06-22 08:32:40|732199.8|731199.8|732252.3|731252.3|732700.6|731266.5|732175.1|730681.4|32
1624350770000|2021-06-22 08:32:50|732251.9|731251.9|732262|731262|732262|731262|732249|731249|16
1624350780000|2021-06-22 08:33:00|732248.5|731248.5|732281.3|731281.3|732281.3|731281.3|732241|731241|26
1624350790000|2021-06-22 08:33:10|732277.4|731277.4|732268.1|731268.1|732754.9|731280.1|732235.2|730734.8|34
1624350800000|2021-06-22 08:33:20|732265.5|731265.5|732657.5|730657.5|732755.8|731266.3|732156.2|730657.5|30
1624350810000|2021-06-22 08:33:30|732664.1|730664.1|732154.7|731154.7|732664.1|731160.5|732134.9|730661.5|33
1624350820000|2021-06-22 08:33:40|732157.1|731157.1|732100.5|731100.5|732661.1|731158.3|732094.2|730656.5|32
1624350830000|2021-06-22 08:33:50|732099.3|731099.3|732087|731087|732621.3|731112.1|732085|730595.4|29
1624350840000|2021-06-22 08:34:00|732088.1|731088.1|732105.2|731105.2|732108.9|731108.9|732087.6|731087.6|22
1624350850000|2021-06-22 08:34:10|732106.2|731106.2|732120.2|731120.2|732625.2|731132.3|732099.6|730615.1|30
1624350860000|2021-06-22 08:34:20|732119.4|731119.4|732091.5|731091.5|732142.2|731142.2|732087.7|731087.7|35
1624350870000|2021-06-22 08:34:30|732089|731089|732092.3|731092.3|732107.7|731107.7|732087.9|731087.9|29
1624350880000|2021-06-22 08:34:40|732088.4|731088.4|732086.3|731086.3|732092.3|731092.3|732085|731085|17
1624350890000|2021-06-22 08:34:50|732086|731086|732095.9|731095.9|732607.5|731103|732083.8|730595.9|22
1624350900000|2021-06-22 08:35:00|732094.8|731094.8|732618.4|730618.4|732619.1|731114.2|732083.9|730610.8|25
1624350910000|2021-06-22 08:35:10|732621|730621|732146|731146|732621.9|731146|732113.1|730621|29
1624350920000|2021-06-22 08:35:20|732155.7|731155.7|732149.3|731149.3|732178.4|731178.4|732148.7|731148.7|33
1624350930000|2021-06-22 08:35:30|732143.3|731143.3|732134.9|731134.9|732149.8|731149.8|732133.6|731133.6|22
1624350940000|2021-06-22 08:35:40|732146.3|731146.3|732144.9|731144.9|732671.8|731178.9|732144.9|730645.8|27
1624350950000|2021-06-22 08:35:50|732645.5|730645.5|732651.5|730651.5|732657.1|731154.4|732128.4|730633.2|31
1624350960000|2021-06-22 08:36:00|732645|730645|732646.6|730646.6|732650.6|731147.8|732140.9|730637.3|31
1624350970000|2021-06-22 08:36:10|732139.9|731139.9|732158.6|731158.6|732659.9|731178.2|732137|730642|33
1624350980000|2021-06-22 08:36:20|732157.3|731157.3|732131.3|731131.3|732157.3|731157.3|732126.3|731126.3|29
1624350990000|2021-06-22 08:36:30|732113.5|731113.5|732099.3|731099.3|732625.4|731116.2|732098.4|730610.3|31
1624351000000|2021-06-22 08:36:40|732099.2|731099.2|732134.9|731134.9|732640.7|731135|732097.5|730639.9|24
1624351010000|2021-06-22 08:36:50|732134.6|731134.6|732193.9|731193.9|732203.7|731203.7|732127.9|731127.9|25
1624351020000|2021-06-22 08:37:00|732191.7|731191.7|732712.6|730712.6|732713.7|731205.4|732186|730702.3|31
1624351030000|2021-06-22 08:37:10|732712.8|730712.8|732249.2|731249.2|732712.8|731268|732247.8|730712.8|26
1624351040000|2021-06-22 08:37:20|732249.6|731249.6|732214.4|731214.4|732731.2|731249.6|732214.4|730694.3|32
1624351050000|2021-06-22 08:37:30|732211.1|731211.1|732265.4|731265.4|732771.1|731265.7|732207.2|730707.4|25
1624351060000|2021-06-22 08:37:40|732261.9|731261.9|732260.1|731260.1|732762.1|731272.6|732258.7|730761.3|32
1624351070000|2021-06-22 08:37:50|732260.6|731260.6|732153.8|731153.8|732760.7|731263.2|732138|730634.1|31
1624351080000|2021-06-22 08:38:00|732148.4|731148.4|732693.5|730693.5|732696.5|731148.4|732146.4|730650|34
1624351090000|2021-06-22 08:38:10|732691.3|730691.3|732661.5|730661.5|732691.3|731179.9|732161.9|730659|27
1624351100000|2021-06-22 08:38:20|732661.9|730661.9|732146.9|731146.9|732661.9|731157|732142.9|730646.7|26
1624351110000|2021-06-22 08:38:30|732649.1|730649.1|732160.6|731160.6|732658.3|731161.4|732145.8|730643.5|29
1624351120000|2021-06-22 08:38:40|732161.1|731161.1|732669.4|730669.4|732674.9|731171.4|732161.1|730662.8|25
1624351130000|2021-06-22 08:38:50|732668.9|730668.9|732186.9|731186.9|732703.6|731207.5|732186.9|730667.7|24
1624351140000|2021-06-22 08:39:00|732177.9|731177.9|732183.9|731183.9|732192|731192|732166.3|731166.3|30
1624351150000|2021-06-22 08:39:10|732181|731181|732740.4|730740.4|732753.3|731246.5|732171.2|730674.2|35
1624351160000|2021-06-22 08:39:20|732740.7|730740.7|732769.7|730769.7|732774.7|731284.5|732237.7|730727.6|33
1624351170000|2021-06-22 08:39:30|732267.1|731267.1|732785.9|730785.9|732796.6|731306.3|732267.1|730779.3|33
1624351180000|2021-06-22 08:39:40|732785.4|730785.4|732814.7|730814.7|732820.4|731335.9|732294.2|730785.4|28
1624351190000|2021-06-22 08:39:50|732811.2|730811.2|732322.1|731322.1|732812.2|731322.6|732307.7|730805.5|28
1624351200000|2021-06-22 08:40:00|732309.9|731309.9|732311.1|731311.1|732811.3|731329.2|732308.5|730800.6|28
1624351210000|2021-06-22 08:40:10|732311.6|731311.6|732309|731309|732815.7|731320.9|732306.2|730810.3|26
1624351220000|2021-06-22 08:40:20|732317.3|731317.3|732298.9|731298.9|732807.9|731317.3|732298.9|730797.2|33
1624351230000|2021-06-22 08:40:30|732292.8|731292.8|732265.5|731265.5|732795.9|731300.2|732255.6|730756.1|32
1624351240000|2021-06-22 08:40:40|732268.2|731268.2|732750.9|730750.9|732763.6|731275.4|732238|730738|36
1624351250000|2021-06-22 08:40:50|732752.3|730752.3|732763.2|730763.2|732764.7|731256.4|732256.4|730751.9|31
1624351260000|2021-06-22 08:41:00|732762.8|730762.8|732811.5|730811.5|732811.5|731314.5|732267.1|730752.2|32
1624351270000|2021-06-22 08:41:10|732813.4|730813.4|732315.6|731315.6|732817.3|731318.1|732312.1|730813.4|31
1624351280000|2021-06-22 08:41:20|732315.9|731315.9|732804.7|730804.7|732819.8|731325.3|732300.9|730801.7|26
1624351290000|2021-06-22 08:41:30|732298.7|731298.7|732805.8|730805.8|732806.1|731314.3|732295.9|730800.2|30
1624351300000|2021-06-22 08:41:40|732803.9|730803.9|732803.3|730803.3|732805.7|731307.3|732291.1|730799.7|24
1624351310000|2021-06-22 08:41:50|732803.6|730803.6|732301.4|731301.4|732803.6|731301.4|732239.5|730757.6|27
1624351320000|2021-06-22 08:42:00|732780.5|730780.5|732313|731313|732784.4|731315|732281.2|730776.9|24
1624351330000|2021-06-22 08:42:10|732315.3|731315.3|732296.5|731296.5|732322|731322|732288.5|731288.5|24
1624351340000|2021-06-22 08:42:20|732285.2|731285.2|732299.6|731299.6|732801.5|731318.9|732285.2|730789.9|26
1624351350000|2021-06-22 08:42:30|732306.6|731306.6|732316.5|731316.5|732802|731318.4|732300.1|730797.7|22
1624351360000|2021-06-22 08:42:40|732303.6|731303.6|732317.7|731317.7|732813.7|731322.7|732300.6|730813.7|25
1624351370000|2021-06-22 08:42:50|732315.9|731315.9|732330.5|731330.5|732333|731333|732305.1|731305.1|24
1624351380000|2021-06-22 08:43:00|732325|731325|732322.7|731322.7|732335.6|731335.6|732315.5|731315.5|18
1624351390000|2021-06-22 08:43:10|732330.2|731330.2|732332.9|731332.9|732333.9|731333.9|732318.6|731318.6|20
1624351400000|2021-06-22 08:43:20|732327.6|731327.6|732252.2|731252.2|732336.4|731336.4|732229.9|731229.9|20
1624351410000|2021-06-22 08:43:30|732255.3|731255.3|732254|731254|732266.4|731266.4|732240.1|731240.1|24
1624351420000|2021-06-22 08:43:40|732256|731256|732730.2|730730.2|732731.9|731256|732224|730724.5|28
1624351430000|2021-06-22 08:43:50|732722.7|730722.7|732725.8|730725.8|732768.3|731262.1|732221.5|730722.7|28
1624351440000|2021-06-22 08:44:00|732231.5|731231.5|732251.2|731251.2|732743.9|731259|732225.5|730743.9|35
1624351450000|2021-06-22 08:44:10|732251.9|731251.9|732249.4|731249.4|732742|731262.4|732244.2|730738.2|28
1624351460000|2021-06-22 08:44:20|732252.7|731252.7|732233.1|731233.1|732727.5|731252.7|732221.9|730727.5|22
1624351470000|2021-06-22 08:44:30|732727.6|730727.6|732208.1|731208.1|732727.6|731228|732205.9|730727.6|22
1624351480000|2021-06-22 08:44:40|732208.8|731208.8|732225.1|731225.1|732724.4|731240.8|732202|730700.9|29
1624351490000|2021-06-22 08:44:50|732217.1|731217.1|732207.7|731207.7|732239.6|731239.6|732207.7|731207.7|17
1624351500000|2021-06-22 08:45:00|732214.7|731214.7|732715.1|730715.1|732724|731234.3|732201.1|730701.3|29
1624351510000|2021-06-22 08:45:10|732727.1|730727.1|732230.9|731230.9|732729.4|731255.1|732226.1|730727.1|24
1624351520000|2021-06-22 08:45:20|732234|731234|732246.6|731246.6|732264.4|731264.4|732234|731234|20
1624351530000|2021-06-22 08:45:30|732726.3|730726.3|732241.1|731241.1|732727.7|731244.7|732230|730725.7|24
1624351540000|2021-06-22 08:45:40|732243.3|731243.3|732262|731262|732749.5|731281.8|732236.6|730745.5|27
1624351550000|2021-06-22 08:45:50|732267.2|731267.2|732245.2|731245.2|732755.3|731276.8|732241.8|730751.5|33
1624351560000|2021-06-22 08:46:00|732733.6|730733.6|732722.2|730722.2|732749.7|731249.5|732229.5|730722.2|32
1624351570000|2021-06-22 08:46:10|732714.5|730714.5|732721.7|730721.7|732740.7|730740.7|732707|730707|37
1624351580000|2021-06-22 08:46:20|732722.4|730722.4|732700.8|730700.8|732722.4|731217.8|732210.1|730700.8|26
1624351590000|2021-06-22 08:46:30|732182.7|731182.7|732236.5|731236.5|732733.3|731239.1|732182.7|730712.6|29
1624351600000|2021-06-22 08:46:40|732232.5|731232.5|732724|730724|732739|731239.1|732232.5|730716.5|26
1624351610000|2021-06-22 08:46:50|732717.4|730717.4|732200.8|731200.8|732736.8|731231.2|732193.4|730710.2|30
1624351620000|2021-06-22 08:47:00|732200.9|731200.9|732726.7|730726.7|732739.8|731234.9|732200.9|730710.9|29
1624351630000|2021-06-22 08:47:10|732725.8|730725.8|732195.5|731195.5|732737.9|731221.9|732191.4|730703.2|29
1624351640000|2021-06-22 08:47:20|732218.8|731218.8|732190.7|731190.7|732703.5|731218.8|732184.1|730685.8|22
1624351650000|2021-06-22 08:47:30|732192.1|731192.1|732198.4|731198.4|732728.2|731225.7|732183|730691.7|25
1624351660000|2021-06-22 08:47:40|732195.6|731195.6|732208.9|731208.9|732712.6|731238.8|732195.6|730699.9|24
1624351670000|2021-06-22 08:47:50|732216.7|731216.7|732201.7|731201.7|732707.9|731216.7|732201.7|730707.2|16
1624351680000|2021-06-22 08:48:00|732200.8|731200.8|732236|731236|732254.3|731254.3|732199.4|731199.4|25
1624351690000|2021-06-22 08:48:10|732732.8|730732.8|732229.6|731229.6|732737.8|731244.5|732196.9|730692.8|30
1624351700000|2021-06-22 08:48:20|732736.3|730736.3|732278.6|731278.6|732740|731280.1|732202.9|730705.8|29
1624351710000|2021-06-22 08:48:30|732278.2|731278.2|732231.7|731231.7|732761.4|731278.2|732200.9|730707.1|28
1624351720000|2021-06-22 08:48:40|732233.5|731233.5|732723.7|730723.7|732723.7|731234.5|732207.2|730723.7|17
1624351730000|2021-06-22 08:48:50|732713|730713|732698.6|730698.6|732713|731231.2|732191.1|730697.3|23
1624351740000|2021-06-22 08:49:00|732696.4|730696.4|732202.9|731202.9|732717.5|731221.9|732199.1|730696.4|29
1624351750000|2021-06-22 08:49:10|732206.9|731206.9|732705.8|730705.8|732727.5|731226.5|732205.6|730698.7|20
1624351760000|2021-06-22 08:49:20|732710.7|730710.7|732707.8|730707.8|732713.7|731211.9|732202.6|730701|20
1624351770000|2021-06-22 08:49:30|732705.8|730705.8|732227.4|731227.4|732706.1|731228.7|732191.3|730698.6|27
1624351780000|2021-06-22 08:49:40|732225.6|731225.6|732228|731228|732735.2|731237.7|732223.1|730723.6|25
1624351790000|2021-06-22 08:49:50|732223.8|731223.8|732710.4|730710.4|732717.5|731227.2|732204.5|730705.8|26
1624351800000|2021-06-22 08:50:00|732203.5|731203.5|732197.8|731197.8|732726.1|731239|732197.8|730699.4|33
1624351810000|2021-06-22 08:50:10|732206|731206|732225.1|731225.1|732730.2|731241.7|732204.3|730703.5|30
1624351820000|2021-06-22 08:50:20|732229.5|731229.5|732752.3|730752.3|732753.4|731252|732229.5|730728.4|25
1624351830000|2021-06-22 08:50:30|732235.8|731235.8|732207.5|731207.5|732244.7|731244.7|732190.1|731190.1|30
1624351840000|2021-06-22 08:50:40|732726.8|730726.8|732192.9|731192.9|732726.8|731230.4|732189.1|730716.7|30
1624351850000|2021-06-22 08:50:50|732192.2|731192.2|732238.1|731238.1|732247|731247|732192.2|731192.2|22
1624351860000|2021-06-22 08:51:00|732232.4|731232.4|732251.3|731251.3|732263.1|731263.1|732231.5|731231.5|27
1624351870000|2021-06-22 08:51:10|732247.8|731247.8|732146.7|731146.7|732251|731251|732125.7|731125.7|31
1624351880000|2021-06-22 08:51:20|732144.2|731144.2|732732.1|730732.1|732732.1|731220.7|732144.2|730693.8|29
1624351890000|2021-06-22 08:51:30|732733.4|730733.4|732165.7|731165.7|732733.4|731224.4|732163.1|730669.6|23
1624351900000|2021-06-22 08:51:40|732166|731166|732195.5|731195.5|732706.2|731207.3|732165.9|730679|29
1624351910000|2021-06-22 08:51:50|732197.7|731197.7|732215.1|731215.1|732215.2|731215.2|732194.8|731194.8|27
1624351920000|2021-06-22 08:52:00|732206.9|731206.9|732230.6|731230.6|732744.9|731232.6|732206.9|730707|28
1624351930000|2021-06-22 08:52:10|732222.5|731222.5|732196.7|731196.7|732722.6|731240.9|732195.3|730705.5|32
1624351940000|2021-06-22 08:52:20|732202.6|731202.6|732160.2|731160.2|732711.9|731206.8|732160.2|730691.6|28
1624351950000|2021-06-22 08:52:30|732173.5|731173.5|732154.3|731154.3|732680.3|731179|732149|730665.8|30
1624351960000|2021-06-22 08:52:40|732165.6|731165.6|732163.8|731163.8|732702.5|731193.1|732140.8|730671|24
1624351970000|2021-06-22 08:52:50|732160.8|731160.8|732165.4|731165.4|732170.4|731170.4|732147.8|731147.8|24
1624351980000|2021-06-22 08:53:00|732137.3|731137.3|732164.6|731164.6|732665.8|731170.3|732125|730665.8|35
1624351990000|2021-06-22 08:53:10|732167.9|731167.9|732151.9|731151.9|732176.4|731176.4|732136.9|731136.9|21
1624352000000|2021-06-22 08:53:20|732154.4|731154.4|732154.4|731154.4|732676|731168|732139.8|730654.5|27
1624352010000|2021-06-22 08:53:30|732162.1|731162.1|732158.7|731158.7|732175.4|731175.4|732141.8|731141.8|26
1624352020000|2021-06-22 08:53:40|732156.3|731156.3|732178.8|731178.8|732181.2|731181.2|732155.7|731155.7|23
1624352030000|2021-06-22 08:53:50|732177.8|731177.8|732188.6|731188.6|732193.7|731193.7|732169.7|731169.7|27
1624352040000|2021-06-22 08:54:00|732180.4|731180.4|732179|731179|732203.9|731203.9|732179|731179|30
1624352050000|2021-06-22 08:54:10|732168.6|731168.6|732160.6|731160.6|732206|731206|732153|731153|24
1624352060000|2021-06-22 08:54:20|732163.5|731163.5|732158.9|731158.9|732174.2|731174.2|732152.3|731152.3|23
1624352070000|2021-06-22 08:54:30|732169.4|731169.4|732158.5|731158.5|732173.4|731173.4|732154.6|731154.6|26
1624352080000|2021-06-22 08:54:40|732155.9|731155.9|732552.9|730552.9|732578.8|731176|732035|730508.1|33
1624352090000|2021-06-22 08:54:50|732551|730551|732583.5|730583.5|732591.1|731073.1|732061|730551|28
1624352100000|2021-06-22 08:55:00|732586.9|730586.9|732670.8|730670.8|732682.8|731118.9|732116.4|730586.9|32
1624352110000|2021-06-22 08:55:10|732673|730673|732718.3|730718.3|732723.2|730723.2|732660.5|730660.5|30
1624352120000|2021-06-22 08:55:20|732719.8|730719.8|732716.2|730716.2|732729.8|730729.8|732713.1|730713.1|24
1624352130000|2021-06-22 08:55:30|732711.2|730711.2|732243.8|731243.8|732755.4|731249.9|732241.8|730711.2|28
1624352140000|2021-06-22 08:55:40|732241.7|731241.7|732740.6|730740.6|732747.7|731251.7|732236.9|730738.9|30
1624352150000|2021-06-22 08:55:50|732741.3|730741.3|732238.7|731238.7|732743.5|731252.9|732235.1|730739.3|21
1624352160000|2021-06-22 08:56:00|732236.5|731236.5|732206.3|731206.3|732744.4|731236.5|732199.4|730726.5|33
1624352170000|2021-06-22 08:56:10|732207.5|731207.5|732233.8|731233.8|732734.3|731241.7|732207.5|730726.7|24
1624352180000|2021-06-22 08:56:20|732222|731222|732719.8|730719.8|732723.9|731225.2|732207.6|730704.2|30
1624352190000|2021-06-22 08:56:30|732702.2|730702.2|732725.2|730725.2|732726.4|731218.3|732218.3|730695.2|29
1624352200000|2021-06-22 08:56:40|732724.8|730724.8|732700.6|730700.6|732737|730737|732700.6|730700.6|32
1624352210000|2021-06-22 08:56:50|732250.3|731250.3|732255.4|731255.4|732777.6|731273.1|732242.9|730757.3|19
1624352220000|2021-06-22 08:57:00|732255.3|731255.3|732243.4|731243.4|732261.7|731261.7|732237.9|731237.9|20
1624352230000|2021-06-22 08:57:10|732242.2|731242.2|732240.8|731240.8|732245.8|731245.8|732236.6|731236.6|20
1624352240000|2021-06-22 08:57:20|732241|731241|732739|730739|732741.2|731241.3|732240.6|730738.3|19
1624352250000|2021-06-22 08:57:30|732739.1|730739.1|732697.7|730697.7|732741.7|731244.7|732201.1|730695.3|28
1624352260000|2021-06-22 08:57:40|732696.1|730696.1|732624.9|730624.9|732707.4|731134|732134|730624.9|29
1624352270000|2021-06-22 08:57:50|732634.5|730634.5|732649.2|730649.2|732659.7|731148.7|732125.7|730624.1|26
1624352280000|2021-06-22 08:58:00|732658.1|730658.1|732566.6|730566.6|732666.7|731111.1|732110.6|730561.3|32
1624352290000|2021-06-22 08:58:10|732570.3|730570.3|732024|731024|732570.3|731037.9|731998.6|730485.9|32
1624352300000|2021-06-22 08:58:20|732003.5|731003.5|732535.7|730535.7|732555.4|731044.5|732003.5|730510.8|35
1624352310000|2021-06-22 08:58:30|732539.7|730539.7|732545.5|730545.5|732545.5|731034.2|731995.4|730518.1|29
1624352320000|2021-06-22 08:58:40|732540.3|730540.3|732530.3|730530.3|732548.6|731050.2|732037|730521.6|29
1624352330000|2021-06-22 08:58:50|732528.5|730528.5|732534|730534|732556.9|731050.2|732042.2|730527.1|22
1624352340000|2021-06-22 08:59:00|732038.1|731038.1|732224.6|731224.6|732718.3|731224.6|732033.6|730534.7|33
1624352350000|2021-06-22 08:59:10|732213.9|731213.9|732730.8|730730.8|732753.9|731226.5|732213.9|730719.6|22
1624352360000|2021-06-22 08:59:20|732738.3|730738.3|732163|731163|732738.3|731230.7|732160.8|730667.8|31
1624352370000|2021-06-22 08:59:30|732653.9|730653.9|732683.8|730683.8|732724.1|731207.4|732156.3|730653.9|34
1624352380000|2021-06-22 08:59:40|732682.5|730682.5|732690.8|730690.8|732719.1|730719.1|732678.7|730678.7|25
1624352390000|2021-06-22 08:59:50|732679.3|730679.3|732690.3|730690.3|732718.7|731223.7|732223.7|730675.2|22
1624352400000|2021-06-22 09:00:00|732699.2|730699.2|732686.2|730686.2|732712.8|731211.8|732162.5|730656.4|38
1624352410000|2021-06-22 09:00:10|732674.2|730674.2|732717.8|730717.8|732718|731221|732177.6|730673.6|25
1624352420000|2021-06-22 09:00:20|732708.3|730708.3|732711.2|730711.2|732732.8|730732.8|732703.8|730703.8|26
1624352430000|2021-06-22 09:00:30|732719|730719|732715.2|730715.2|732725.8|730725.8|732709.5|730709.5|26
1624352440000|2021-06-22 09:00:40|732714.8|730714.8|732751.7|730751.7|732761.3|731245.8|732200.8|730714.8|25
1624352450000|2021-06-22 09:00:50|732755.2|730755.2|732752.5|730752.5|732762.2|731243.7|732243|730748.6|19
1624352460000|2021-06-22 09:01:00|732751.6|730751.6|732767.9|730767.9|732770|731255.3|732242.9|730746.4|18
1624352470000|2021-06-22 09:01:10|732765.5|730765.5|732830.2|730830.2|732879.4|731381.8|732259.7|730765.5|31
1624352480000|2021-06-22 09:01:20|732306.6|731306.6|732293.6|731293.6|732848.9|731367.5|732293.3|730791.1|32
1624352490000|2021-06-22 09:01:30|732297.5|731297.5|732305.6|731305.6|732832.1|731309.1|732284.2|730799.7|28
1624352500000|2021-06-22 09:01:40|732310.5|731310.5|732806.3|730806.3|732830.5|731369.2|732299.2|730804.1|26
1624352510000|2021-06-22 09:01:50|732807.6|730807.6|732295|731295|732807.7|731306.7|732295|730804.1|18
1624352520000|2021-06-22 09:02:00|732301.9|731301.9|732307.9|731307.9|732307.9|731307.9|732288.5|731288.5|24
1624352530000|2021-06-22 09:02:10|732306.7|731306.7|732306.9|731306.9|732857.3|731366.7|732300.5|730811.5|25
1624352540000|2021-06-22 09:02:20|732810.4|730810.4|732801.1|730801.1|732822.9|731313.9|732298|730798.6|24
1624352550000|2021-06-22 09:02:30|732798.6|730798.6|732769.5|730769.5|732798.6|731282.5|732235.4|730732.1|32
1624352560000|2021-06-22 09:02:40|732760|730760|732258.4|731258.4|732762.5|731264.5|732251.2|730754.7|19
1624352570000|2021-06-22 09:02:50|732258.2|731258.2|732679.1|730679.1|732762|731258.2|732164.4|730664.9|32
1624352580000|2021-06-22 09:03:00|732661.2|730661.2|732703|730703|732706.1|731193.7|732153.6|730648.1|32
1624352590000|2021-06-22 09:03:10|732692.8|730692.8|732659.5|730659.5|732695|731179.8|732167.3|730659.5|30
1624352600000|2021-06-22 09:03:20|732655.5|730655.5|732657.2|730657.2|732683.6|730683.6|732648.3|730648.3|24
1624352610000|2021-06-22 09:03:30|732653.9|730653.9|732641.7|730641.7|732683.8|731143.5|732143.5|730641.7|28
1624352620000|2021-06-22 09:03:40|732640.1|730640.1|732698.3|730698.3|732722.8|731255.1|732146.2|730640.1|34
1624352630000|2021-06-22 09:03:50|732709.2|730709.2|732728.7|730728.7|732750.4|731250.5|732223.1|730701|29
1624352640000|2021-06-22 09:04:00|732741.6|730741.6|732741.8|730741.8|732753.4|731240.7|732219.7|730721.3|29
1624352650000|2021-06-22 09:04:10|732738.2|730738.2|732736.8|730736.8|732759.9|730759.9|732732.9|730732.9|24
1624352660000|2021-06-22 09:04:20|732736.3|730736.3|732732.6|730732.6|732739.5|731218|732210.8|730707.2|30
1624352670000|2021-06-22 09:04:30|732713|730713|732659.3|730659.3|732726.7|731216.2|732138|730655.1|33
1624352680000|2021-06-22 09:04:40|732640.9|730640.9|732561.5|730561.5|732647.8|731128|732058.8|730555.6|32
1624352690000|2021-06-22 09:04:50|732562.6|730562.6|732559.5|730559.5|732564.7|731066.9|732044.5|730550.2|26
1624352700000|2021-06-22 09:05:00|732560.3|730560.3|732610|730610|732610|731101.8|732044.9|730551.8|29
1624352710000|2021-06-22 09:05:10|732607.3|730607.3|732117.1|731117.1|732607.3|731117.1|732062.8|730566.7|31
1624352720000|2021-06-22 09:05:20|732110.8|731110.8|732603.2|730603.2|732621.9|731110.8|732087.6|730588.5|31
1624352730000|2021-06-22 09:05:30|732096.5|731096.5|732140.3|731140.3|732682.2|731191.1|732096.5|730653.4|35
1624352740000|2021-06-22 09:05:40|732145.3|731145.3|732179.6|731179.6|732719.2|731204.1|732145.3|730647.8|33
1624352750000|2021-06-22 09:05:50|732179.8|731179.8|732651.7|730651.7|732787.8|731257.4|732164|730631|35
1624352760000|2021-06-22 09:06:00|732659.7|730659.7|732657.2|730657.2|732676.1|731183.2|732160.6|730639.4|33
1624352770000|2021-06-22 09:06:10|732654.6|730654.6|732661.9|730661.9|732666|731171.5|732147.6|730654.6|23
1624352780000|2021-06-22 09:06:20|732661.6|730661.6|732166.6|731166.6|732661.6|731172.8|732154.9|730656.7|22
1624352790000|2021-06-22 09:06:30|732156.6|731156.6|732152.7|731152.7|732680.1|731190.5|732151.1|730655.8|22
1624352800000|2021-06-22 09:06:40|732165.5|731165.5|732150.7|731150.7|732165.5|731165.5|732148.5|731148.5|25
1624352810000|2021-06-22 09:06:50|732147.1|731147.1|732146.6|731146.6|732659.7|731166.2|732146.6|730647.7|21
1624352820000|2021-06-22 09:07:00|732151.9|731151.9|732158.2|731158.2|732679.9|731190.2|732148|730659.2|26
1624352830000|2021-06-22 09:07:10|732165.7|731165.7|732144.4|731144.4|732168.3|731168.3|732144.4|731144.4|24
1624352840000|2021-06-22 09:07:20|732143.4|731143.4|732172.9|731172.9|732676.8|731181.1|732143.4|730656.5|27
1624352850000|2021-06-22 09:07:30|732175.5|731175.5|732224.5|731224.5|732744.4|731236.2|732175.5|730671.2|27
1624352860000|2021-06-22 09:07:40|732230.4|731230.4|732242.1|731242.1|732771.8|731264.9|732228.2|730748.5|28
1624352870000|2021-06-22 09:07:50|732242|731242|732749.2|730749.2|732764.5|731245.7|732237.5|730745.3|25
1624352880000|2021-06-22 09:08:00|732264.4|731264.4|732768.6|730768.6|732781|731270|732252.2|730762.5|29
1624352890000|2021-06-22 09:08:10|732768.8|730768.8|732781.6|730781.6|732782.6|731281.6|732266.8|730762.4|27
1624352900000|2021-06-22 09:08:20|732779.5|730779.5|732799.3|730799.3|732799.3|731311.1|732273.3|730776.5|20
1624352910000|2021-06-22 09:08:30|732290|731290|732792.4|730792.4|732809.7|731297.6|732290|730789.7|34
1624352920000|2021-06-22 09:08:40|732792.2|730792.2|732275.9|731275.9|732792.2|731291.4|732274.2|730792.2|22
1624352930000|2021-06-22 09:08:50|732276.1|731276.1|732281.8|731281.8|732787.4|731281.8|732272.7|730777.4|19
1624352940000|2021-06-22 09:09:00|732272.1|731272.1|732770.1|730770.1|732770.1|731279.7|732268|730770.1|24
1624352950000|2021-06-22 09:09:10|732764.1|730764.1|732268.5|731268.5|732788.2|731291.2|732260.1|730764.1|30
1624352960000|2021-06-22 09:09:20|732266.3|731266.3|732261.4|731261.4|732282.3|731282.3|732261.4|731261.4|33
1624352970000|2021-06-22 09:09:30|732262.7|731262.7|732756.3|730756.3|732763.5|731262.7|732225|730732.5|35
1624352980000|2021-06-22 09:09:40|732753.5|730753.5|732748.7|730748.7|732758.7|730758.7|732744.3|730744.3|35
1624352990000|2021-06-22 09:09:50|732745.5|730745.5|732710.2|730710.2|732747|731234.7|732234.7|730704.1|34
1624353000000|2021-06-22 09:10:00|732705.9|730705.9|732207.4|731207.4|732733.2|731209.3|732201.6|730705.9|24
1624353010000|2021-06-22 09:10:10|732204.6|731204.6|732750.7|730750.7|732772.5|731268.8|732204.6|730742.7|33
1624353020000|2021-06-22 09:10:20|732756.3|730756.3|732756.1|730756.1|732767.8|731248.1|732230.4|730738.7|35
1624353030000|2021-06-22 09:10:30|732246.6|731246.6|732794.7|730794.7|732801.2|731294.3|732244.6|730741.2|35
1624353040000|2021-06-22 09:10:40|732297.5|731297.5|732796.1|730796.1|732800.2|731298.8|732297.5|730790.6|28
1624353050000|2021-06-22 09:10:50|732797.6|730797.6|732296.3|731296.3|732801.9|731300.6|732282.9|730788|30
1624353060000|2021-06-22 09:11:00|732287.5|731287.5|732817.3|730817.3|732817.3|731298.8|732260.5|730790.7|31
1624353070000|2021-06-22 09:11:10|732814.1|730814.1|732313.8|731313.8|732816.4|731320.2|732310.5|730812.4|20
1624353080000|2021-06-22 09:11:20|732311.1|731311.1|732756.9|730756.9|732763.4|731311.1|732241|730750.7|25
1624353090000|2021-06-22 09:11:30|732760.1|730760.1|732271|731271|732779|731279.9|732253.8|730755.3|30
1624353100000|2021-06-22 09:11:40|732256.9|731256.9|732685.2|730685.2|732780.1|731256.9|732192.3|730685.2|38
1624353110000|2021-06-22 09:11:50|732688.7|730688.7|732192.4|731192.4|732696.8|731193.2|732175.1|730679.3|22
1624353120000|2021-06-22 09:12:00|732184.8|731184.8|732681.3|730681.3|732704.1|731195.6|732178.6|730680.2|23
1624353130000|2021-06-22 09:12:10|732681.7|730681.7|732164.7|731164.7|732696.5|731191.3|732164.7|730665.7|29
1624353140000|2021-06-22 09:12:20|732174.5|731174.5|732682.3|730682.3|732686.3|731174.5|732172.4|730675.9|20
1624353150000|2021-06-22 09:12:30|732683.3|730683.3|732633.8|730633.8|732683.3|731160.1|732103.3|730600.5|34
1624353160000|2021-06-22 09:12:40|732636.4|730636.4|732622.1|730622.1|732640.9|731144.6|732126.6|730622.1|28
1624353170000|2021-06-22 09:12:50|732625.8|730625.8|732597.8|730597.8|732647.6|731097.5|732094.8|730597.8|29
1624353180000|2021-06-22 09:13:00|732090.5|731090.5|732080.3|731080.3|732606.2|731111.1|732080.3|730593.3|35
1624353190000|2021-06-22 09:13:10|732586.2|730586.2|732584.3|730584.3|732592.9|731087.3|732081.8|730575.2|30
1624353200000|2021-06-22 09:13:20|732076.8|731076.8|732095.3|731095.3|732615.9|731106.3|732076.8|730585.1|25
1624353210000|2021-06-22 09:13:30|732607.6|730607.6|732639.7|730639.7|732657|731132.7|732088.9|730594.4|34
1624353220000|2021-06-22 09:13:40|732637.6|730637.6|732652.3|730652.3|732663.7|730663.7|732637.6|730637.6|29
1624353230000|2021-06-22 09:13:50|732649.9|730649.9|732592.9|730592.9|732655.9|731122.4|732103.5|730591.9|36
1624353240000|2021-06-22 09:14:00|732597.9|730597.9|732616.3|730616.3|732653|731108.8|732072.5|730592.5|29
1624353250000|2021-06-22 09:14:10|732617.1|730617.1|732610.5|730610.5|732625.3|730625.3|732602.6|730602.6|28
1624353260000|2021-06-22 09:14:20|732608.1|730608.1|732649.2|730649.2|732654.8|731143.9|732139.1|730605.4|26
1624353270000|2021-06-22 09:14:30|732650.5|730650.5|732158.9|731158.9|732667.2|731160.6|732158.6|730643.9|25
1624353280000|2021-06-22 09:14:40|732157.8|731157.8|732149.3|731149.3|732169.3|731169.3|732148.9|731148.9|26
1624353290000|2021-06-22 09:14:50|732150.4|731150.4|732641.3|730641.3|732654.3|731153.6|732145.3|730635.8|21
1624353300000|2021-06-22 09:15:00|732657.3|730657.3|732089.6|731089.6|732657.3|731127.6|732088.3|730594.6|28
1624353310000|2021-06-22 09:15:10|732102.2|731102.2|732143|731143|732633|731143|732090.1|730606.4|28
1624353320000|2021-06-22 09:15:20|732134|731134|732634.8|730634.8|732655.7|731149.7|732134|730612.2|38
1624353330000|2021-06-22 09:15:30|732631.9|730631.9|732621|730621|732635.7|730635.7|732617.3|730617.3|25
1624353340000|2021-06-22 09:15:40|732621.6|730621.6|732637|730637|732656.1|730656.1|732620.4|730620.4|24
1624353350000|2021-06-22 09:15:50|732658.8|730658.8|732654.2|730654.2|732666|731141.7|732141.7|730644.7|25
1624353360000|2021-06-22 09:16:00|732648|730648|732652|730652|732654.5|731141|732137.2|730644.2|24
1624353370000|2021-06-22 09:16:10|732658.3|730658.3|732156|731156|732658.3|731160|732152.8|730639.8|21
1624353380000|2021-06-22 09:16:20|732155.4|731155.4|732146.2|731146.2|732658.9|731156.9|732144.2|730652.8|25
1624353390000|2021-06-22 09:16:30|732653|730653|732642.5|730642.5|732653|731139.6|732139.6|730638.6|21
1624353400000|2021-06-22 09:16:40|732639.2|730639.2|732158.1|731158.1|732686.3|731178.7|732146.5|730638.2|23
1624353410000|2021-06-22 09:16:50|732160|731160|732137.4|731137.4|732647.5|731184.6|732133.7|730647.5|21
1624353420000|2021-06-22 09:17:00|732650.7|730650.7|732646.7|730646.7|732653.8|730653.8|732638|730638|28
1624353430000|2021-06-22 09:17:10|732643.8|730643.8|732154.8|731154.8|732670.2|731160.2|732140.5|730643.8|20
1624353440000|2021-06-22 09:17:20|732154.4|731154.4|732668.9|730668.9|732690.4|731179.1|732154.4|730659.2|22
1624353450000|2021-06-22 09:17:30|732661.5|730661.5|732154.3|731154.3|732673.8|731154.3|732151.4|730651.7|19
1624353460000|2021-06-22 09:17:40|732164.9|731164.9|732663.2|730663.2|732674.3|731170.7|732164.1|730662.9|22
1624353470000|2021-06-22 09:17:50|732659.7|730659.7|732165|731165|732667|731173.7|732150|730659.7|21
1624353480000|2021-06-22 09:18:00|732164.7|731164.7|732170.1|731170.1|732174.4|731174.4|732157|731157|23
1624353490000|2021-06-22 09:18:10|732169.7|731169.7|732167.3|731167.3|732669.7|731169.7|732156.8|730653.5|19
1624353500000|2021-06-22 09:18:20|732167|731167|732232.9|731232.9|732232.9|731232.9|732152|731152|22
1624353510000|2021-06-22 09:18:30|732250|731250|732251.8|731251.8|732264.9|731264.9|732243.2|731243.2|26
1624353520000|2021-06-22 09:18:40|732252.3|731252.3|732261.9|731261.9|732263|731263|732251.8|731251.8|24
1624353530000|2021-06-22 09:18:50|732255.6|731255.6|732253.5|731253.5|732265.9|731265.9|732252.8|731252.8|12
1624353540000|2021-06-22 09:19:00|732269.6|731269.6|732267.6|731267.6|732270.6|731270.6|732254.6|731254.6|23
1624353550000|2021-06-22 09:19:10|732270.6|731270.6|732275.3|731275.3|732284.1|731284.1|732259.2|731259.2|28
1624353560000|2021-06-22 09:19:20|732266.5|731266.5|732262.9|731262.9|732278.8|731278.8|732262.6|731262.6|26
1624353570000|2021-06-22 09:19:30|732260.3|731260.3|732266.2|731266.2|732276.6|731276.6|732247|731247|26
1624353580000|2021-06-22 09:19:40|732260.9|731260.9|732282.4|731282.4|732289.1|731289.1|732260.9|731260.9|28
1624353590000|2021-06-22 09:19:50|732273.5|731273.5|732261|731261|732284|731284|732261|731261|22
1624353600000|2021-06-22 09:20:00|732260.4|731260.4|732273.9|731273.9|732281.8|731281.8|732258.7|731258.7|28
1624353610000|2021-06-22 09:20:10|732271.9|731271.9|732253.1|731253.1|732276.9|731276.9|732247.7|731247.7|23
1624353620000|2021-06-22 09:20:20|732265.5|731265.5|732262.2|731262.2|732272.6|731272.6|732255.2|731255.2|15
1624353630000|2021-06-22 09:20:30|732269.3|731269.3|732264.9|731264.9|732272.6|731272.6|732259.2|731259.2|22
1624353640000|2021-06-22 09:20:40|732266.4|731266.4|732247.6|731247.6|732269.2|731269.2|732223.1|731223.1|24
1624353650000|2021-06-22 09:20:50|732246|731246|732250.9|731250.9|732270|731270|732239.3|731239.3|25
1624353660000|2021-06-22 09:21:00|732259.4|731259.4|732258.1|731258.1|732264.2|731264.2|732249.2|731249.2|21
1624353670000|2021-06-22 09:21:10|732258.6|731258.6|732271.5|731271.5|732277|731277|732258.6|731258.6|25
1624353680000|2021-06-22 09:21:20|732272|731272|732281.8|731281.8|732318.9|731318.9|732271.4|731271.4|27
1624353690000|2021-06-22 09:21:30|732274.7|731274.7|732259.4|731259.4|732278.2|731278.2|732258.7|731258.7|22
1624353700000|2021-06-22 09:21:40|732259|731259|732272.6|731272.6|732275.6|731275.6|732259|731259|23
1624353710000|2021-06-22 09:21:50|732272|731272|732273|731273|732274.6|731274.6|732268.7|731268.7|19
1624353720000|2021-06-22 09:22:00|732273.5|731273.5|732284|731284|732290.2|731290.2|732256|731256|24
1624353730000|2021-06-22 09:22:10|732283|731283|732264.1|731264.1|732283|731283|732263.9|731263.9|27
1624353740000|2021-06-22 09:22:20|732263.4|731263.4|732265|731265|732265|731265|732263.4|731263.4|12
1624353750000|2021-06-22 09:22:30|732277.4|731277.4|732254.5|731254.5|732277.4|731277.4|732254.5|731254.5|21
1624353760000|2021-06-22 09:22:40|732258.5|731258.5|732242.9|731242.9|732258.5|731258.5|732242.4|731242.4|19
1624353770000|2021-06-22 09:22:50|732242.8|731242.8|732244.7|731244.7|732245.9|731245.9|732242.3|731242.3|17
1624353780000|2021-06-22 09:23:00|732243.5|731243.5|732300|731300|732300|731300|732243.3|731243.3|16
1624353790000|2021-06-22 09:23:10|732296.3|731296.3|732281.8|731281.8|732296.3|731296.3|732273.7|731273.7|20
1624353800000|2021-06-22 09:23:20|732282.4|731282.4|732296.6|731296.6|732361.3|731361.3|732281.3|731281.3|20
1624353810000|2021-06-22 09:23:30|732295.3|731295.3|732294.3|731294.3|732309.3|731309.3|732276.1|731276.1|21
1624353820000|2021-06-22 09:23:40|732295.2|731295.2|732288.4|731288.4|732296.3|731296.3|732285|731285|25
1624353830000|2021-06-22 09:23:50|732286.3|731286.3|732285.5|731285.5|732302.6|731302.6|732284.1|731284.1|23
1624353840000|2021-06-22 09:24:00|732285.4|731285.4|732284.4|731284.4|732285.4|731285.4|732271|731271|20
1624353850000|2021-06-22 09:24:10|732282.9|731282.9|732284.1|731284.1|732286.4|731286.4|732282.1|731282.1|25
1624353860000|2021-06-22 09:24:20|732284.6|731284.6|732288|731288|732296.2|731296.2|732279.9|731279.9|22
1624353870000|2021-06-22 09:24:30|732289.3|731289.3|732294|731294|732296.8|731296.8|732262.3|731262.3|28
1624353880000|2021-06-22 09:24:40|732293.1|731293.1|732299.7|731299.7|732312.7|731312.7|732285.1|731285.1|26
1624353890000|2021-06-22 09:24:50|732298.6|731298.6|732274|731274|732300.1|731300.1|732272|731272|17
1624353900000|2021-06-22 09:25:00|732277.1|731277.1|732279.5|731279.5|732284.2|731284.2|732269.3|731269.3|17
1624353910000|2021-06-22 09:25:10|732281.5|731281.5|732244.5|731244.5|732281.5|731281.5|732240|731240|23
1624353920000|2021-06-22 09:25:20|732240.6|731240.6|732252.6|731252.6|732255.2|731255.2|732240.4|731240.4|20
1624353930000|2021-06-22 09:25:30|732250.6|731250.6|732230.8|731230.8|732262.8|731262.8|732230.8|731230.8|21
1624353940000|2021-06-22 09:25:40|732231.1|731231.1|732247.2|731247.2|732248.2|731248.2|732215.9|731215.9|20
1624353950000|2021-06-22 09:25:50|732262.4|731262.4|732248.9|731248.9|732262.4|731262.4|732248.9|731248.9|19
1624353960000|2021-06-22 09:26:00|732248.3|731248.3|732286.4|731286.4|732291.9|731291.9|732248.3|731248.3|21
1624353970000|2021-06-22 09:26:10|732309.1|731309.1|732301.9|731301.9|732309.1|731309.1|732288.3|731288.3|22
1624353980000|2021-06-22 09:26:20|732298.8|731298.8|732302.3|731302.3|732309.9|731309.9|732284.2|731284.2|24
1624353990000|2021-06-22 09:26:30|732291.1|731291.1|732258|731258|732291.1|731291.1|732256.4|731256.4|21
1624354000000|2021-06-22 09:26:40|732258.1|731258.1|732251.7|731251.7|732258.4|731258.4|732251.5|731251.5|22
1624354010000|2021-06-22 09:26:50|732252.4|731252.4|732251.2|731251.2|732266.7|731266.7|732250.9|731250.9|23
1624354020000|2021-06-22 09:27:00|732250.9|731250.9|732261.3|731261.3|732261.7|731261.7|732244.2|731244.2|22
1624354030000|2021-06-22 09:27:10|732260.9|731260.9|732278.5|731278.5|732287.6|731287.6|732253.8|731253.8|25
1624354040000|2021-06-22 09:27:20|732274.6|731274.6|732271.2|731271.2|732275.4|731275.4|732263.4|731263.4|21
1624354050000|2021-06-22 09:27:30|732269.6|731269.6|732254.9|731254.9|732269.6|731269.6|732253.5|731253.5|15
1624354060000|2021-06-22 09:27:40|732254.6|731254.6|732247.1|731247.1|732268.1|731268.1|732246.8|731246.8|28
1624354070000|2021-06-22 09:27:50|732247.4|731247.4|732244.2|731244.2|732247.4|731247.4|732240.9|731240.9|21
1624354080000|2021-06-22 09:28:00|732237.1|731237.1|732251.4|731251.4|732257.9|731257.9|732237.1|731237.1|14
1624354090000|2021-06-22 09:28:10|732248.3|731248.3|732242.7|731242.7|732251.5|731251.5|732237.6|731237.6|16
1624354100000|2021-06-22 09:28:20|732241.9|731241.9|732260|731260|732260|731260|732241.9|731241.9|12
1624354110000|2021-06-22 09:28:30|732259.5|731259.5|732251.8|731251.8|732259.5|731259.5|732251.5|731251.5|13
1624354120000|2021-06-22 09:28:40|732252.2|731252.2|732228|731228|732254|731254|732225.5|731225.5|23
1624354130000|2021-06-22 09:28:50|732229.5|731229.5|732224.2|731224.2|732229.5|731229.5|732218.9|731218.9|16
1624354140000|2021-06-22 09:29:00|732223.1|731223.1|732220.9|731220.9|732223.4|731223.4|732216.7|731216.7|15
1624354150000|2021-06-22 09:29:10|732221.7|731221.7|732202|731202|732224.2|731224.2|732198.3|731198.3|20
1624354160000|2021-06-22 09:29:20|732225.6|731225.6|732212.5|731212.5|732225.6|731225.6|732209|731209|23
1624354170000|2021-06-22 09:29:30|732224.4|731224.4|732196.3|731196.3|732226.2|731226.2|732187|731187|25
1624354180000|2021-06-22 09:29:40|732197.4|731197.4|732178.5|731178.5|732198.1|731198.1|732177.7|731177.7|25
1624354190000|2021-06-22 09:29:50|732176.9|731176.9|732166|731166|732206.4|731206.4|732165.5|731165.5|19
1624354200000|2021-06-22 09:30:00|732161.5|731161.5|732154.8|731154.8|732179.9|731179.9|732147.9|731147.9|28
1624354210000|2021-06-22 09:30:10|732150|731150|732158.7|731158.7|732184.7|731184.7|732150|731150|27
1624354220000|2021-06-22 09:30:20|732155.5|731155.5|732170.7|731170.7|732173.1|731173.1|732155.4|731155.4|18
1624354230000|2021-06-22 09:30:30|732172.8|731172.8|732157.3|731157.3|732172.8|731172.8|732157.3|731157.3|15
1624354240000|2021-06-22 09:30:40|732157.1|731157.1|732169.4|731169.4|732169.4|731169.4|732152.4|731152.4|21
1624354250000|2021-06-22 09:30:50|732167.9|731167.9|732153.6|731153.6|732167.9|731167.9|732153.6|731153.6|13
1624354260000|2021-06-22 09:31:00|732166.5|731166.5|732169.5|731169.5|732178.3|731178.3|732161.2|731161.2|19
1624354270000|2021-06-22 09:31:10|732166|731166|732255.5|731255.5|732262.1|731262.1|732166|731166|26
1624354280000|2021-06-22 09:31:20|732251.6|731251.6|732292.8|731292.8|732292.8|731292.8|732251.6|731251.6|25
1624354290000|2021-06-22 09:31:30|732290.6|731290.6|732320.9|731320.9|732332.7|731332.7|732289.5|731289.5|28
1624354300000|2021-06-22 09:31:40|732316|731316|732311.5|731311.5|732319.7|731319.7|732297.2|731297.2|25
1624354310000|2021-06-22 09:31:50|732307.6|731307.6|732303.3|731303.3|732317.8|731317.8|732303.3|731303.3|17
1624354320000|2021-06-22 09:32:00|732290.4|731290.4|732289.4|731289.4|732300.5|731300.5|732259|731259|31
1624354330000|2021-06-22 09:32:10|732280|731280|732247.9|731247.9|732280|731280|732244.5|731244.5|21
1624354340000|2021-06-22 09:32:20|732248.1|731248.1|732256.3|731256.3|732276.3|731276.3|732246.7|731246.7|21
1624354350000|2021-06-22 09:32:30|732256.4|731256.4|732268.8|731268.8|732276.8|731276.8|732256.4|731256.4|23
1624354360000|2021-06-22 09:32:40|732269.3|731269.3|732264.5|731264.5|732269.3|731269.3|732261.5|731261.5|17
1624354370000|2021-06-22 09:32:50|732263.2|731263.2|732307.1|731307.1|732378|731378|732262.1|731262.1|33
1624354380000|2021-06-22 09:33:00|732334.4|731334.4|732285.3|731285.3|732352.1|731352.1|732268.9|731268.9|38
1624354390000|2021-06-22 09:33:10|732285.8|731285.8|732341.9|731341.9|732856.9|731365.9|732281.7|730828.6|33
1624354400000|2021-06-22 09:33:20|732340.4|731340.4|732872.5|730872.5|732873.5|731365.6|732309|730810.2|30
1624354410000|2021-06-22 09:33:30|732383.7|731383.7|732362.7|731362.7|732855.3|731383.7|732340.3|730842.1|24
1624354420000|2021-06-22 09:33:40|732358.2|731358.2|732853.8|730853.8|732860|731365.1|732352.6|730851.4|23
1624354430000|2021-06-22 09:33:50|732855.5|730855.5|732369.7|731369.7|732855.5|731369.7|732355|730850.3|27
1624354440000|2021-06-22 09:34:00|732372.1|731372.1|732398.9|731398.9|732852.1|731402.3|732288.8|730810.6|34
1624354450000|2021-06-22 09:34:10|732430.3|731430.3|732419.8|731419.8|732430.3|731430.3|732411.7|731411.7|22
1624354460000|2021-06-22 09:34:20|732414.1|731414.1|732431|731431|732449.5|731449.5|732413|731413|22
1624354470000|2021-06-22 09:34:30|732428.2|731428.2|732423.8|731423.8|732433.2|731433.2|732415.5|731415.5|30
1624354480000|2021-06-22 09:34:40|732419.8|731419.8|732468.9|731468.9|732476.7|731476.7|732419.8|731419.8|31
1624354490000|2021-06-22 09:34:50|732471.9|731471.9|732520.8|731520.8|732524.9|731524.9|732469.4|731469.4|31
1624354500000|2021-06-22 09:35:00|732519.1|731519.1|732406.7|731406.7|732940.9|731519.1|732400.1|730930.8|34
1624354510000|2021-06-22 09:35:10|732404.2|731404.2|732438.9|731438.9|732946|731441.1|732404.2|730926.7|32
1624354520000|2021-06-22 09:35:20|732434.1|731434.1|732499.9|731499.9|732998.2|731513.3|732434.1|730957.3|32
1624354530000|2021-06-22 09:35:30|732504.9|731504.9|732538.1|731538.1|732550|731550|732501.2|731501.2|35
1624354540000|2021-06-22 09:35:40|732551|731551|732623.2|731623.2|733097.3|731642.5|732551|731064.9|38
1624354550000|2021-06-22 09:35:50|732624.2|731624.2|732659.1|731659.1|733149.4|731683.1|732624.2|731148.6|28
1624354560000|2021-06-22 09:36:00|732659|731659|732703.3|731703.3|732725.4|731725.4|732659|731659|34
1624354570000|2021-06-22 09:36:10|732703.6|731703.6|732624.2|731624.2|732719.8|731719.8|732608.1|731608.1|34
1624354580000|2021-06-22 09:36:20|732602.7|731602.7|732536.8|731536.8|732639.7|731639.7|732523.5|731523.5|39
1624354590000|2021-06-22 09:36:30|732545.1|731545.1|733179.2|731179.2|733186.5|731629.8|732542|731100.3|37
1624354600000|2021-06-22 09:36:40|733177.9|731177.9|732819.4|731819.4|733351.1|731856.7|732638.1|731146.3|36
1624354610000|2021-06-22 09:36:50|732824.6|731824.6|732927.7|731927.7|733426.1|731928.3|732809.5|731426.1|37
1624354620000|2021-06-22 09:37:00|732921.6|731921.6|733253|731253|733333.8|731921.6|732739.8|731236.7|35
1624354630000|2021-06-22 09:37:10|732736.2|731736.2|732738.6|731738.6|733261.7|731744.2|732724.5|731257|21
1624354640000|2021-06-22 09:37:20|733256.2|731256.2|733309.5|731309.5|733311.4|731804.1|732750.6|731256.2|30
1624354650000|2021-06-22 09:37:30|733302|731302|733337.9|731337.9|733337.9|731810.1|732764.4|731274.9|27
1624354660000|2021-06-22 09:37:40|733338.4|731338.4|733284.4|731284.4|733348|731838.2|732797.7|731283.8|36
1624354670000|2021-06-22 09:37:50|733286.7|731286.7|732793.2|731793.2|733324.1|731808.4|732793.2|731286.7|32
1624354680000|2021-06-22 09:38:00|732803.7|731803.7|733284.6|731284.6|733294.6|731803.7|732777.9|731284.6|37
1624354690000|2021-06-22 09:38:10|732778|731778|733245.2|731245.2|733245.2|731782.7|732728.1|731243.1|28
1624354700000|2021-06-22 09:38:20|732740.8|731740.8|732789.3|731789.3|733280.6|731789.3|732730.5|731239.6|33
1624354710000|2021-06-22 09:38:30|732788.6|731788.6|732762.8|731762.8|732788.6|731788.6|732762.8|731762.8|27
1624354720000|2021-06-22 09:38:40|732765.2|731765.2|732774.5|731774.5|733290.8|731783.2|732761.6|731275.4|26
1624354730000|2021-06-22 09:38:50|732775.5|731775.5|732774.3|731774.3|732775.5|731775.5|732757.4|731757.4|23
1624354740000|2021-06-22 09:39:00|732768.1|731768.1|732783.2|731783.2|732808|731808|732767.1|731767.1|25
1624354750000|2021-06-22 09:39:10|732778.1|731778.1|732798|731798|732799.5|731799.5|732773.1|731773.1|27
1624354760000|2021-06-22 09:39:20|732797.8|731797.8|732778.7|731778.7|732797.8|731797.8|732774.2|731774.2|33
1624354770000|2021-06-22 09:39:30|732780|731780|732794.3|731794.3|733312.2|731800|732766.2|731301.3|31
1624354780000|2021-06-22 09:39:40|732783.9|731783.9|732792.6|731792.6|732803.9|731803.9|732780.3|731780.3|26
1624354790000|2021-06-22 09:39:50|732773.1|731773.1|732754.8|731754.8|732773.1|731773.1|732692.3|731692.3|33
1624354800000|2021-06-22 09:40:00|732758.1|731758.1|732752|731752|733288.9|731787.3|732703|731288.9|32
1624354810000|2021-06-22 09:40:10|732744.1|731744.1|732726.7|731726.7|732755.3|731755.3|732726.7|731726.7|32
1624354820000|2021-06-22 09:40:20|732723.8|731723.8|733278|731278|733278|731770.1|732721|731278|29
1624354830000|2021-06-22 09:40:30|732776.8|731776.8|732785.9|731785.9|733303.8|731792.8|732767.1|731303.8|31
1624354840000|2021-06-22 09:40:40|732785|731785|732790.6|731790.6|732794.7|731794.7|732781.1|731781.1|29
1624354850000|2021-06-22 09:40:50|732786.3|731786.3|732788.7|731788.7|732800.5|731800.5|732782.4|731782.4|31
1624354860000|2021-06-22 09:41:00|732790.8|731790.8|732783.8|731783.8|732792.8|731792.8|732773.9|731773.9|30
1624354870000|2021-06-22 09:41:10|732778.9|731778.9|733320.4|731320.4|733320.4|731807.5|732778.9|731314.3|24
1624354880000|2021-06-22 09:41:20|733317.2|731317.2|732915.1|731915.1|733403.8|731915.1|732808.3|731308.6|30
1624354890000|2021-06-22 09:41:30|732909.3|731909.3|732925.9|731925.9|732931.3|731931.3|732909.3|731909.3|27
1624354900000|2021-06-22 09:41:40|732933.3|731933.3|732936.2|731936.2|733445.6|731941.2|732913.2|731428.7|28
1624354910000|2021-06-22 09:41:50|732931.2|731931.2|732929.7|731929.7|732941.8|731941.8|732904.5|731904.5|32
1624354920000|2021-06-22 09:42:00|732932.6|731932.6|732937.5|731937.5|733439|731940.7|732922|731421.6|30
1624354930000|2021-06-22 09:42:10|732938.2|731938.2|732933.4|731933.4|732944.6|731944.6|732924.8|731924.8|29
1624354940000|2021-06-22 09:42:20|732940.2|731940.2|732932.8|731932.8|733456.9|731959.5|732932.8|731441.5|25
1624354950000|2021-06-22 09:42:30|732932.4|731932.4|732918.3|731918.3|733416|731935.3|732899.5|731416|25
1624354960000|2021-06-22 09:42:40|732919.6|731919.6|732759.4|731759.4|733445.3|731934|732753.1|731386|31
1624354970000|2021-06-22 09:42:50|732760.2|731760.2|732751.8|731751.8|732785.4|731785.4|732744.9|731744.9|37
1624354980000|2021-06-22 09:43:00|732736.1|731736.1|732729.8|731729.8|732756.7|731756.7|732674.1|731674.1|33
1624354990000|2021-06-22 09:43:10|732726|731726|733062.9|731062.9|733118|731729.4|732580.1|731062.9|35
1624355000000|2021-06-22 09:43:20|732540.8|731540.8|732518.6|731518.6|732560.3|731560.3|732499.9|731499.9|30
1624355010000|2021-06-22 09:43:30|732521.8|731521.8|732433.6|731433.6|733059.3|731546.6|732431|730899.9|34
1624355020000|2021-06-22 09:43:40|732431.8|731431.8|732445.3|731445.3|732455.8|731455.8|732405.1|731405.1|31
1624355030000|2021-06-22 09:43:50|732453.2|731453.2|732539.8|731539.8|733025.3|731544.8|732453.2|730989.7|34
1624355040000|2021-06-22 09:44:00|732535.2|731535.2|732503.5|731503.5|732535.2|731535.2|732494.9|731494.9|26
1624355050000|2021-06-22 09:44:10|732503.6|731503.6|732496|731496|732503.6|731503.6|732486.2|731486.2|30
1624355060000|2021-06-22 09:44:20|732498.6|731498.6|732509.5|731509.5|732525.8|731525.8|732498.6|731498.6|20
1624355070000|2021-06-22 09:44:30|732501.1|731501.1|732501.4|731501.4|732507.1|731507.1|732493.9|731493.9|31
1624355080000|2021-06-22 09:44:40|732500.7|731500.7|732499.6|731499.6|732506.8|731506.8|732489.2|731489.2|27
1624355090000|2021-06-22 09:44:50|732499.3|731499.3|732531.3|731531.3|732544.2|731544.2|732499.3|731499.3|29
1624355100000|2021-06-22 09:45:00|732531.5|731531.5|732551.5|731551.5|732558.6|731558.6|732529.4|731529.4|35
1624355110000|2021-06-22 09:45:10|732552.3|731552.3|732553.2|731553.2|732553.3|731553.3|732542|731542|23
1624355120000|2021-06-22 09:45:20|732550.3|731550.3|732636.3|731636.3|732638|731638|732548.1|731548.1|36
1624355130000|2021-06-22 09:45:30|732635.2|731635.2|732663.5|731663.5|732663.5|731663.5|732615.6|731615.6|33
1624355140000|2021-06-22 09:45:40|732663.6|731663.6|732627.9|731627.9|732663.6|731663.6|732600|731600|31
1624355150000|2021-06-22 09:45:50|732600.7|731600.7|732578.8|731578.8|732600.7|731600.7|732560.6|731560.6|29
1624355160000|2021-06-22 09:46:00|732572.7|731572.7|732574.1|731574.1|732588.4|731588.4|732555.4|731555.4|28
1624355170000|2021-06-22 09:46:10|732573.9|731573.9|732589.9|731589.9|732624.3|731624.3|732573.9|731573.9|31
1624355180000|2021-06-22 09:46:20|732574|731574|732582|731582|732589.2|731589.2|732571.2|731571.2|28
1624355190000|2021-06-22 09:46:30|732582.8|731582.8|732581.2|731581.2|732586.9|731586.9|732572.4|731572.4|25
1624355200000|2021-06-22 09:46:40|732582.8|731582.8|732605.6|731605.6|732612|731612|732571.5|731571.5|27
1624355210000|2021-06-22 09:46:50|732598|731598|732591.3|731591.3|732608.1|731608.1|732587.4|731587.4|22
1624355220000|2021-06-22 09:47:00|732588.9|731588.9|732600.4|731600.4|732603.8|731603.8|732588.9|731588.9|26
1624355230000|2021-06-22 09:47:10|732596.3|731596.3|732622.8|731622.8|732628.4|731628.4|732592.4|731592.4|23
1624355240000|2021-06-22 09:47:20|732624.1|731624.1|732619.4|731619.4|732624.2|731624.2|732610|731610|21
1624355250000|2021-06-22 09:47:30|732625.8|731625.8|732578.6|731578.6|732625.8|731625.8|732576.4|731576.4|31
1624355260000|2021-06-22 09:47:40|732572|731572|732562.4|731562.4|732578.5|731578.5|732559.3|731559.3|26
1624355270000|2021-06-22 09:47:50|732558.9|731558.9|732517.5|731517.5|732561.5|731561.5|732513.6|731513.6|31
1624355280000|2021-06-22 09:48:00|732514.8|731514.8|732530.4|731530.4|732534.7|731534.7|732492.4|731492.4|26
1624355290000|2021-06-22 09:48:10|732531.4|731531.4|732536|731536|732537.6|731537.6|732491.2|731491.2|34
1624355300000|2021-06-22 09:48:20|732533.8|731533.8|732505.6|731505.6|732975.4|731536.7|732484.6|730975.4|30
1624355310000|2021-06-22 09:48:30|732504.8|731504.8|732500|731500|732510.9|731510.9|732478.3|731478.3|29
1624355320000|2021-06-22 09:48:40|732501.3|731501.3|732485.1|731485.1|732501.3|731501.3|732471.7|731471.7|30
1624355330000|2021-06-22 09:48:50|732485.7|731485.7|732485|731485|732489.9|731489.9|732474.3|731474.3|24
1624355340000|2021-06-22 09:49:00|732472.3|731472.3|732480.7|731480.7|732495.8|731495.8|732454.8|731454.8|27
1624355350000|2021-06-22 09:49:10|732485.9|731485.9|732504.8|731504.8|732506.6|731506.6|732472.9|731472.9|32
1624355360000|2021-06-22 09:49:20|732500.1|731500.1|732479|731479|732505.3|731505.3|732475.3|731475.3|24
1624355370000|2021-06-22 09:49:30|732478.9|731478.9|732378|731378|732853.6|731478.9|732333|730853.6|33
1624355380000|2021-06-22 09:49:40|732375.3|731375.3|732319.8|731319.8|732375.3|731375.3|732308.4|731308.4|27
1624355390000|2021-06-22 09:49:50|732316.7|731316.7|732331|731331|732331.7|731331.7|732315.6|731315.6|22
1624355400000|2021-06-22 09:50:00|732323.4|731323.4|732314.3|731314.3|732330.7|731330.7|732310.8|731310.8|24
1624355410000|2021-06-22 09:50:10|732313.3|731313.3|732320.2|731320.2|732320.9|731320.9|732300.7|731300.7|27
1624355420000|2021-06-22 09:50:20|732321.5|731321.5|732338.1|731338.1|732338.3|731338.3|732304|731304|26
1624355430000|2021-06-22 09:50:30|732334.3|731334.3|732323.7|731323.7|732334.3|731334.3|732323.4|731323.4|24
1624355440000|2021-06-22 09:50:40|732324.2|731324.2|732322.3|731322.3|732325.6|731325.6|732319.3|731319.3|16
1624355450000|2021-06-22 09:50:50|732321.3|731321.3|732311.6|731311.6|732321.3|731321.3|732304.2|731304.2|21
1624355460000|2021-06-22 09:51:00|732309.8|731309.8|732326.7|731326.7|732326.7|731326.7|732309.5|731309.5|17
1624355470000|2021-06-22 09:51:10|732326.9|731326.9|732328.2|731328.2|732333.5|731333.5|732318.4|731318.4|26
1624355480000|2021-06-22 09:51:20|732329.2|731329.2|732332.4|731332.4|732332.4|731332.4|732323.2|731323.2|27
1624355490000|2021-06-22 09:51:30|732326.7|731326.7|732341.9|731341.9|732341.9|731341.9|732322.6|731322.6|26
1624355500000|2021-06-22 09:51:40|732343.4|731343.4|732340.7|731340.7|732353.4|731353.4|732328.3|731328.3|26
1624355510000|2021-06-22 09:51:50|732340.3|731340.3|732356.5|731356.5|732356.5|731356.5|732340.3|731340.3|19
1624355520000|2021-06-22 09:52:00|732356.2|731356.2|732355.7|731355.7|732357.6|731357.6|732352.3|731352.3|23
1624355530000|2021-06-22 09:52:10|732354.7|731354.7|732484.8|731484.8|732484.8|731484.8|732353.2|731353.2|23
1624355540000|2021-06-22 09:52:20|732491.2|731491.2|732461.1|731461.1|732492.7|731492.7|732453.3|731453.3|29
1624355550000|2021-06-22 09:52:30|732452.2|731452.2|732374.1|731374.1|732453.8|731453.8|732373.6|731373.6|29
1624355560000|2021-06-22 09:52:40|732377|731377|732385.4|731385.4|732397.5|731397.5|732362.1|731362.1|31
1624355570000|2021-06-22 09:52:50|732382.9|731382.9|732365.2|731365.2|732386.5|731386.5|732360.7|731360.7|28
1624355580000|2021-06-22 09:53:00|732358.5|731358.5|732360.3|731360.3|732361.1|731361.1|732345.8|731345.8|25
1624355590000|2021-06-22 09:53:10|732358.5|731358.5|732326.7|731326.7|732358.5|731358.5|732320.3|731320.3|25
1624355600000|2021-06-22 09:53:20|732327.9|731327.9|732328.2|731328.2|732330.4|731330.4|732326.3|731326.3|12
1624355610000|2021-06-22 09:53:30|732327.1|731327.1|732341.8|731341.8|732341.8|731341.8|732318.5|731318.5|24
1624355620000|2021-06-22 09:53:40|732354.1|731354.1|732359.5|731359.5|732361.8|731361.8|732337.9|731337.9|25
1624355630000|2021-06-22 09:53:50|732360.4|731360.4|732369.4|731369.4|732371.5|731371.5|732358.8|731358.8|24
1624355640000|2021-06-22 09:54:00|732368.5|731368.5|732387.5|731387.5|732395.7|731395.7|732366.7|731366.7|31
1624355650000|2021-06-22 09:54:10|732389.3|731389.3|732380.4|731380.4|732389.3|731389.3|732364.7|731364.7|29
1624355660000|2021-06-22 09:54:20|732383.7|731383.7|732377.9|731377.9|732383.7|731383.7|732369.8|731369.8|19
1624355670000|2021-06-22 09:54:30|732377.4|731377.4|732380.4|731380.4|732382.9|731382.9|732375.6|731375.6|11
1624355680000|2021-06-22 09:54:40|732379.9|731379.9|732382.8|731382.8|732385.1|731385.1|732378.3|731378.3|17
1624355690000|2021-06-22 09:54:50|732382.4|731382.4|732375.6|731375.6|732453.3|731453.3|732375.4|731375.4|31
1624355700000|2021-06-22 09:55:00|732381.6|731381.6|732375.1|731375.1|732381.6|731381.6|732371.7|731371.7|22
1624355710000|2021-06-22 09:55:10|732376.6|731376.6|732359.9|731359.9|732376.6|731376.6|732358|731358|21
1624355720000|2021-06-22 09:55:20|732359.5|731359.5|732346.4|731346.4|732368.3|731368.3|732291.5|731291.5|26
1624355730000|2021-06-22 09:55:30|732342.4|731342.4|732350.1|731350.1|732358.1|731358.1|732342.4|731342.4|18
1624355740000|2021-06-22 09:55:40|732354.7|731354.7|732372.8|731372.8|732376.2|731376.2|732349.8|731349.8|33
1624355750000|2021-06-22 09:55:50|732375.8|731375.8|732353.9|731353.9|732890.9|731384.2|732353.9|730872.6|30
1624355760000|2021-06-22 09:56:00|732361.8|731361.8|732345.6|731345.6|732363.9|731363.9|732345|731345|28
1624355770000|2021-06-22 09:56:10|732347.1|731347.1|732330.7|731330.7|732350.5|731350.5|732320.9|731320.9|25
1624355780000|2021-06-22 09:56:20|732331|731331|732339.6|731339.6|732343.3|731343.3|732331|731331|23
1624355790000|2021-06-22 09:56:30|732338.1|731338.1|732324.8|731324.8|732338.1|731338.1|732321|731321|26
1624355800000|2021-06-22 09:56:40|732324.4|731324.4|732324.9|731324.9|732326|731326|732324|731324|18
1624355810000|2021-06-22 09:56:50|732326.1|731326.1|732308.6|731308.6|732332.2|731332.2|732305.2|731305.2|27
1624355820000|2021-06-22 09:57:00|732313.5|731313.5|732342.5|731342.5|732361.9|731361.9|732313.5|731313.5|27
1624355830000|2021-06-22 09:57:10|732341|731341|732324.1|731324.1|732341|731341|732324.1|731324.1|17
1624355840000|2021-06-22 09:57:20|732324.5|731324.5|732323.8|731323.8|732328.9|731328.9|732323.8|731323.8|10
1624355850000|2021-06-22 09:57:30|732326.3|731326.3|732325.3|731325.3|732331.6|731331.6|732325.3|731325.3|20
1624355860000|2021-06-22 09:57:40|732325.5|731325.5|732351.8|731351.8|732361.4|731361.4|732325.5|731325.5|19
1624355870000|2021-06-22 09:57:50|732350.2|731350.2|732348.3|731348.3|732351.9|731351.9|732343.4|731343.4|20
1624355880000|2021-06-22 09:58:00|732343.1|731343.1|732338.6|731338.6|732348.7|731348.7|732331.3|731331.3|21
1624355890000|2021-06-22 09:58:10|732348.7|731348.7|732348.8|731348.8|732358|731358|732341.6|731341.6|19
1624355900000|2021-06-22 09:58:20|732348.7|731348.7|732352.9|731352.9|732364|731364|732347|731347|16
1624355910000|2021-06-22 09:58:30|732349.7|731349.7|732355.2|731355.2|732366.7|731366.7|732349.7|731349.7|24
1624355920000|2021-06-22 09:58:40|732356.4|731356.4|732354.8|731354.8|732357.7|731357.7|732352.8|731352.8|16
1624355930000|2021-06-22 09:58:50|732352.9|731352.9|732361.4|731361.4|732361.4|731361.4|732351.5|731351.5|18
1624355940000|2021-06-22 09:59:00|732361.2|731361.2|732355.2|731355.2|732363.5|731363.5|732353.2|731353.2|22
1624355950000|2021-06-22 09:59:10|732342.5|731342.5|732346.1|731346.1|732346.9|731346.9|732340.9|731340.9|17
1624355960000|2021-06-22 09:59:20|732346.2|731346.2|732369.2|731369.2|732369.4|731369.4|732346.1|731346.1|19
1624355970000|2021-06-22 09:59:30|732372.8|731372.8|732373.4|731373.4|732395.8|731395.8|732365.8|731365.8|29
1624355980000|2021-06-22 09:59:40|732371|731371|732368|731368|732374|731374|732366.8|731366.8|16
1624355990000|2021-06-22 09:59:50|732367.1|731367.1|732356.4|731356.4|732368|731368|732351.4|731351.4|21
1624356000000|2021-06-22 10:00:00|732357.1|731357.1|732362.5|731362.5|732373|731373|732351.6|731351.6|24
1624356010000|2021-06-22 10:00:10|732359|731359|732356.4|731356.4|732876.6|731360.9|732351|730858.7|23
1624356020000|2021-06-22 10:00:20|732355|731355|732345.2|731345.2|732375.6|731375.6|732329.9|731329.9|25
1624356030000|2021-06-22 10:00:30|732367.2|731367.2|732354.7|731354.7|732367.2|731367.2|732339.5|731339.5|21
1624356040000|2021-06-22 10:00:40|732353.4|731353.4|732332|731332|732353.4|731353.4|732299.6|731299.6|26
1624356050000|2021-06-22 10:00:50|732339.5|731339.5|732361.5|731361.5|732373.3|731373.3|732331.8|731331.8|18
1624356060000|2021-06-22 10:01:00|732364.9|731364.9|732355|731355|732369|731369|732336.6|731336.6|22
1624356070000|2021-06-22 10:01:10|732354.3|731354.3|732339|731339|732357.5|731357.5|732320.4|731320.4|26
1624356080000|2021-06-22 10:01:20|732342|731342|732321.7|731321.7|732342|731342|732318.3|731318.3|22
1624356090000|2021-06-22 10:01:30|732320.8|731320.8|732317.2|731317.2|732320.8|731320.8|732313.3|731313.3|18
1624356100000|2021-06-22 10:01:40|732318|731318|732322.1|731322.1|732332|731332|732309.8|731309.8|22
1624356110000|2021-06-22 10:01:50|732325.9|731325.9|732331.3|731331.3|732331.3|731331.3|732314.7|731314.7|18
1624356120000|2021-06-22 10:02:00|732322.5|731322.5|732365|731365|732376.3|731376.3|732307|731307|28
1624356130000|2021-06-22 10:02:10|732367.3|731367.3|732369.5|731369.5|732386.9|731386.9|732348|731348|28
1624356140000|2021-06-22 10:02:20|732367.1|731367.1|732360.9|731360.9|732378.3|731378.3|732360.6|731360.6|28
1624356150000|2021-06-22 10:02:30|732369.8|731369.8|732362.2|731362.2|732369.8|731369.8|732358.7|731358.7|22
1624356160000|2021-06-22 10:02:40|732363.2|731363.2|732364.4|731364.4|732372.7|731372.7|732363.2|731363.2|19
1624356170000|2021-06-22 10:02:50|732366|731366|732367.3|731367.3|732374.9|731374.9|732360|731360|21
1624356180000|2021-06-22 10:03:00|732367.8|731367.8|732357.6|731357.6|732368.5|731368.5|732356.2|731356.2|26
1624356190000|2021-06-22 10:03:10|732354.8|731354.8|732327.2|731327.2|732354.8|731354.8|732315.4|731315.4|26
1624356200000|2021-06-22 10:03:20|732327.4|731327.4|732319|731319|732327.4|731327.4|732318.6|731318.6|11
1624356210000|2021-06-22 10:03:30|732316.6|731316.6|732291.5|731291.5|732324.6|731324.6|732291.5|731291.5|16
1624356220000|2021-06-22 10:03:40|732300.6|731300.6|732289.1|731289.1|732302.3|731302.3|732285.2|731285.2|19
1624356230000|2021-06-22 10:03:50|732285.9|731285.9|732137.7|731137.7|732285.9|731285.9|732129.4|731129.4|22
1624356240000|2021-06-22 10:04:00|732135.7|731135.7|732125.2|731125.2|732143.7|731143.7|732083.2|731083.2|24
1624356250000|2021-06-22 10:04:10|732125.7|731125.7|732175.5|731175.5|732184.7|731184.7|732121.8|731121.8|27
1624356260000|2021-06-22 10:04:20|732171.5|731171.5|732169|731169|732188.5|731188.5|732169|731169|24
1624356270000|2021-06-22 10:04:30|732154.8|731154.8|732164.7|731164.7|732180.3|731180.3|732154.8|731154.8|28
1624356280000|2021-06-22 10:04:40|732156.9|731156.9|732155.2|731155.2|732165.8|731165.8|732155.1|731155.1|18
1624356290000|2021-06-22 10:04:50|732153.4|731153.4|732125.1|731125.1|732157.9|731157.9|732124.6|731124.6|26
1624356300000|2021-06-22 10:05:00|732132.3|731132.3|732180.8|731180.8|732191|731191|732123.9|731123.9|32
1624356310000|2021-06-22 10:05:10|732184.3|731184.3|732193.6|731193.6|732693.9|731193.6|732169.4|730693.9|34
1624356320000|2021-06-22 10:05:20|732195.7|731195.7|732185.6|731185.6|732195.7|731195.7|732177.9|731177.9|24
1624356330000|2021-06-22 10:05:30|732167.7|731167.7|732156.8|731156.8|732177.6|731177.6|732124.2|731124.2|31
1624356340000|2021-06-22 10:05:40|732162.5|731162.5|732144.2|731144.2|732184.9|731184.9|732136|731136|21
1624356350000|2021-06-22 10:05:50|732142.6|731142.6|732142.7|731142.7|732151.5|731151.5|732142.3|731142.3|24
1624356360000|2021-06-22 10:06:00|732132|731132|732049|731049|732132|731132|732047.5|731047.5|36
1624356370000|2021-06-22 10:06:10|732048.1|731048.1|732040.7|731040.7|732049.7|731049.7|732023.8|731023.8|25
1624356380000|2021-06-22 10:06:20|732035.4|731035.4|732023.5|731023.5|732036.4|731036.4|732021.9|731021.9|23
1624356390000|2021-06-22 10:06:30|732024|731024|732026.8|731026.8|732028.4|731028.4|732020.7|731020.7|25
1624356400000|2021-06-22 10:06:40|732027.3|731027.3|732042.4|731042.4|732042.4|731042.4|732021|731021|17
1624356410000|2021-06-22 10:06:50|732045.9|731045.9|732039|731039|732062.5|731062.5|732036.6|731036.6|24
1624356420000|2021-06-22 10:07:00|732037.7|731037.7|732045.8|731045.8|732050|731050|732037.7|731037.7|18
1624356430000|2021-06-22 10:07:10|732046|731046|732042.4|731042.4|732046.2|731046.2|732032.7|731032.7|20
1624356440000|2021-06-22 10:07:20|732041.5|731041.5|731960|730960|732042|731042|731960|730960|29
1624356450000|2021-06-22 10:07:30|731969.1|730969.1|732022.9|731022.9|732022.9|731022.9|731952.2|730952.2|30
1624356460000|2021-06-22 10:07:40|732023.9|731023.9|731929|730929|732445|731023.9|731916.9|730431.4|34
1624356470000|2021-06-22 10:07:50|731924.5|730924.5|731918.3|730918.3|731944.3|730944.3|731916.5|730916.5|36
1624356480000|2021-06-22 10:08:00|731915.9|730915.9|731985.3|730985.3|731993.5|730993.5|731915.9|730915.9|34
1624356490000|2021-06-22 10:08:10|731985.9|730985.9|731968|730968|732483.9|730992|731966.5|730483.9|25
1624356500000|2021-06-22 10:08:20|731968.3|730968.3|731946.2|730946.2|731972.5|730972.5|731934.1|730934.1|23
1624356510000|2021-06-22 10:08:30|731944.7|730944.7|731978.3|730978.3|731978.3|730978.3|731940.3|730940.3|27
1624356520000|2021-06-22 10:08:40|731975.6|730975.6|731979.4|730979.4|731979.4|730979.4|731971.8|730971.8|25
1624356530000|2021-06-22 10:08:50|731978|730978|731976.7|730976.7|731988.1|730988.1|731968.6|730968.6|23
1624356540000|2021-06-22 10:09:00|731976.3|730976.3|731984.3|730984.3|731985.9|730985.9|731971.9|730971.9|18
1624356550000|2021-06-22 10:09:10|731986.2|730986.2|731987.7|730987.7|731987.7|730987.7|731974.2|730974.2|26
1624356560000|2021-06-22 10:09:20|731994.7|730994.7|731994.1|730994.1|732003.9|731003.9|731986.9|730986.9|25
1624356570000|2021-06-22 10:09:30|731991|730991|732066.1|731066.1|732073.6|731073.6|731986.8|730986.8|32
1624356580000|2021-06-22 10:09:40|732063.9|731063.9|732065|731065|732065.9|731065.9|732056.2|731056.2|29
1624356590000|2021-06-22 10:09:50|732051.3|731051.3|732025|731025|732559.2|731051.3|732025|730533.6|31
1624356600000|2021-06-22 10:10:00|732533.9|730533.9|732532.1|730532.1|732550.7|731057.2|732013.5|730518.5|37
1624356610000|2021-06-22 10:10:10|732534.2|730534.2|732537.9|730537.9|732540.2|730540.2|732527.4|730527.4|29
1624356620000|2021-06-22 10:10:20|732538.4|730538.4|732013.8|731013.8|732538.4|731023.8|732007.7|730519.1|28
1624356630000|2021-06-22 10:10:30|732019|731019|732009.3|731009.3|732022|731022|732008.9|731008.9|22
1624356640000|2021-06-22 10:10:40|732009.1|731009.1|732005.4|731005.4|732012|731012|731995.6|730995.6|23
1624356650000|2021-06-22 10:10:50|732003.4|731003.4|732047.2|731047.2|732052.5|731052.5|732000.7|731000.7|26
1624356660000|2021-06-22 10:11:00|732040.3|731040.3|732125.1|731125.1|732125.1|731125.1|732040.3|731040.3|23
1624356670000|2021-06-22 10:11:10|732164.1|731164.1|732159.3|731159.3|732671.4|731173.5|732131.5|730627.9|33
1624356680000|2021-06-22 10:11:20|732162.1|731162.1|732130.3|731130.3|732635.1|731162.2|732129.2|730635.1|29
1624356690000|2021-06-22 10:11:30|732127|731127|732101.8|731101.8|732605.5|731131.6|732099.6|730598.9|26
1624356700000|2021-06-22 10:11:40|732101.1|731101.1|732075.3|731075.3|732101.1|731101.1|732073|731073|23
1624356710000|2021-06-22 10:11:50|732075.6|731075.6|732080.6|731080.6|732080.6|731080.6|732071.3|731071.3|24
1624356720000|2021-06-22 10:12:00|732078.2|731078.2|732078.1|731078.1|732079.7|731079.7|732072.7|731072.7|21
1624356730000|2021-06-22 10:12:10|732076.7|731076.7|732072.9|731072.9|732078.3|731078.3|732072.9|731072.9|18
1624356740000|2021-06-22 10:12:20|732072.2|731072.2|732082.6|731082.6|732082.6|731082.6|732069.4|731069.4|20
1624356750000|2021-06-22 10:12:30|732075.6|731075.6|732078.8|731078.8|732079.1|731079.1|732075.4|731075.4|14
1624356760000|2021-06-22 10:12:40|732075.1|731075.1|732083.1|731083.1|732083.1|731083.1|732075|731075|17
1624356770000|2021-06-22 10:12:50|732078.2|731078.2|732084.4|731084.4|732084.4|731084.4|732078.2|731078.2|15
1624356780000|2021-06-22 10:13:00|732084.2|731084.2|732094.9|731094.9|732098.1|731098.1|732083.6|731083.6|19
1624356790000|2021-06-22 10:13:10|732094.4|731094.4|732091|731091|732094.4|731094.4|732087.2|731087.2|11
1624356800000|2021-06-22 10:13:20|732089.2|731089.2|732083.3|731083.3|732089.3|731089.3|732083.3|731083.3|10
1624356810000|2021-06-22 10:13:30|732076.2|731076.2|732042.5|731042.5|732079.8|731079.8|732040.6|731040.6|25
1624356820000|2021-06-22 10:13:40|732043|731043|732034.3|731034.3|732044.6|731044.6|732031.1|731031.1|23
1624356830000|2021-06-22 10:13:50|732034.1|731034.1|732026.5|731026.5|732034.9|731034.9|732026.4|731026.4|22
1624356840000|2021-06-22 10:14:00|732027.6|731027.6|732032|731032|732037.8|731037.8|732015.9|731015.9|26
1624356850000|2021-06-22 10:14:10|732032.3|731032.3|732018.5|731018.5|732039.6|731039.6|732018.5|731018.5|26
1624356860000|2021-06-22 10:14:20|732021.8|731021.8|731988.5|730988.5|732022.6|731022.6|731985.8|730985.8|33
1624356870000|2021-06-22 10:14:30|731987.6|730987.6|731992.4|730992.4|732482.5|731005.2|731978|730482|34
1624356880000|2021-06-22 10:14:40|731990.4|730990.4|732467.1|730467.1|732478.5|730990.7|731965|730460.5|30
1624356890000|2021-06-22 10:14:50|732466.6|730466.6|731962.3|730962.3|732466.7|730964.3|731954.8|730454.5|21
1624356900000|2021-06-22 10:15:00|731955.8|730955.8|731986.1|730986.1|731986.1|730986.1|731926.8|730926.8|32
1624356910000|2021-06-22 10:15:10|731986|730986|731942.9|730942.9|731986|730986|731921.1|730921.1|27
1624356920000|2021-06-22 10:15:20|731938.9|730938.9|731947.1|730947.1|731952.4|730952.4|731875.9|730875.9|33
1624356930000|2021-06-22 10:15:30|731943.8|730943.8|731977.8|730977.8|731996.6|730996.6|731929|730929|31
1624356940000|2021-06-22 10:15:40|731978.1|730978.1|731975.8|730975.8|732001.2|731001.2|731974.6|730974.6|32
1624356950000|2021-06-22 10:15:50|731977.6|730977.6|732061.7|731061.7|732571.7|731071|731977.2|730570.2|34
1624356960000|2021-06-22 10:16:00|732053.4|731053.4|732040.6|731040.6|732053.6|731053.6|732039.1|731039.1|30
1624356970000|2021-06-22 10:16:10|732045.4|731045.4|732068|731068|732068.9|731068.9|732045.4|731045.4|24
1624356980000|2021-06-22 10:16:20|732066.2|731066.2|732068.4|731068.4|732072.6|731072.6|732063|731063|19
1624356990000|2021-06-22 10:16:30|732061.2|731061.2|732573.5|730573.5|732575.6|731074.4|732051.4|730569.1|26
1624357000000|2021-06-22 10:16:40|732574.2|730574.2|732038.5|731038.5|732575.1|731065|732038|730559.4|25
1624357010000|2021-06-22 10:16:50|732040|731040|732049.3|731049.3|732051.8|731051.8|732038.7|731038.7|17
1624357020000|2021-06-22 10:17:00|732048.1|731048.1|732054.1|731054.1|732062.4|731062.4|732046.8|731046.8|26
1624357030000|2021-06-22 10:17:10|732059.2|731059.2|732041.2|731041.2|732059.2|731059.2|732036.5|731036.5|21
1624357040000|2021-06-22 10:17:20|732041.4|731041.4|732078.2|731078.2|732078.3|731078.3|732041.4|731041.4|20
1624357050000|2021-06-22 10:17:30|732066.8|731066.8|732060.5|731060.5|732110.7|731110.7|732057.6|731057.6|29
1624357060000|2021-06-22 10:17:40|732058|731058|732061.1|731061.1|732061.1|731061.1|732055.8|731055.8|12
1624357070000|2021-06-22 10:17:50|732060.7|731060.7|732096.8|731096.8|732099.6|731099.6|732058.5|731058.5|23
1624357080000|2021-06-22 10:18:00|732090.2|731090.2|732100.6|731100.6|732103.8|731103.8|732052|731052|34
1624357090000|2021-06-22 10:18:10|732105.7|731105.7|732038.9|731038.9|732105.7|731105.7|732030.8|731030.8|30
1624357100000|2021-06-22 10:18:20|732032.2|731032.2|732070|731070|732111.2|731111.2|732032.2|731032.2|26
1624357110000|2021-06-22 10:18:30|732062.9|731062.9|732076.9|731076.9|732559.8|731076.9|732052.9|730558.9|24
1624357120000|2021-06-22 10:18:40|732075.2|731075.2|732594.3|730594.3|732594.3|731090.6|732057.8|730582.6|19
1624357130000|2021-06-22 10:18:50|732590.7|730590.7|732569.8|730569.8|732590.7|731101.8|732063|730567.3|23
1624357140000|2021-06-22 10:19:00|732568.5|730568.5|732037.2|731037.2|732568.5|731058|732036.8|730566.5|21
1624357150000|2021-06-22 10:19:10|732041|731041|732035.7|731035.7|732041|731041|732028.9|731028.9|20
1624357160000|2021-06-22 10:19:20|732041.9|731041.9|732039.8|731039.8|732050.2|731050.2|732037.1|731037.1|22
1624357170000|2021-06-22 10:19:30|732040|731040|732107.6|731107.6|732117.7|731117.7|732032.3|731032.3|21
1624357180000|2021-06-22 10:19:40|732107.3|731107.3|732078.8|731078.8|732120.9|731120.9|732078.8|731078.8|19
1624357190000|2021-06-22 10:19:50|732080|731080|732086.7|731086.7|732090.4|731090.4|732080|731080|15
1624357200000|2021-06-22 10:20:00|732084.4|731084.4|732086.9|731086.9|732109.3|731109.3|732076.6|731076.6|27
1624357210000|2021-06-22 10:20:10|732083.8|731083.8|732042.6|731042.6|732546.1|731089.8|732029|730542.1|33
1624357220000|2021-06-22 10:20:20|732045.6|731045.6|732050.2|731050.2|732551.7|731086.8|732041.9|730551.7|31
1624357230000|2021-06-22 10:20:30|732047.9|731047.9|732052.9|731052.9|732059|731059|732034.8|731034.8|26
1624357240000|2021-06-22 10:20:40|732057.4|731057.4|732555.1|730555.1|732557|731073.9|732054.2|730555.1|24
1624357250000|2021-06-22 10:20:50|732555.5|730555.5|732545.1|730545.1|732555.7|731049.6|732044.7|730542.4|23
1624357260000|2021-06-22 10:21:00|732035.7|731035.7|731986.1|730986.1|732538.7|731042|731983.8|730511.2|30
1624357270000|2021-06-22 10:21:10|731983.3|730983.3|732097.6|731097.6|732552.1|731113.8|731981.5|730546.2|36
1624357280000|2021-06-22 10:21:20|732097.5|731097.5|732120.3|731120.3|732637.6|731131.4|732093.9|730629.1|20
1624357290000|2021-06-22 10:21:30|732114.9|731114.9|732097.2|731097.2|732114.9|731114.9|732097.2|731097.2|19
1624357300000|2021-06-22 10:21:40|732110.8|731110.8|732098.8|731098.8|732110.8|731110.8|732083.3|731083.3|24
1624357310000|2021-06-22 10:21:50|732098.3|731098.3|732132.7|731132.7|732152.1|731152.1|732098.3|731098.3|21
1624357320000|2021-06-22 10:22:00|732132.1|731132.1|732113.8|731113.8|732143.1|731143.1|732109.6|731109.6|25
1624357330000|2021-06-22 10:22:10|732115.1|731115.1|732106.4|731106.4|732115.1|731115.1|732105|731105|14
1624357340000|2021-06-22 10:22:20|732108|731108|732142.7|731142.7|732620.1|731142.7|732105.6|730609.9|29
1624357350000|2021-06-22 10:22:30|732136.9|731136.9|732142.8|731142.8|732646.5|731158.9|732131.8|730642.7|26
1624357360000|2021-06-22 10:22:40|732137.9|731137.9|732136.3|731136.3|732138.1|731138.1|732129.8|731129.8|22
1624357370000|2021-06-22 10:22:50|732136|731136|732147.1|731147.1|732148.8|731148.8|732128.1|731128.1|18
1624357380000|2021-06-22 10:23:00|732145|731145|732151|731151|732154.9|731154.9|732143.5|731143.5|22
1624357390000|2021-06-22 10:23:10|732149.1|731149.1|732172.5|731172.5|732184.5|731184.5|732149.1|731149.1|23
1624357400000|2021-06-22 10:23:20|732174.6|731174.6|732187.8|731187.8|732196.3|731196.3|732174.6|731174.6|22
1624357410000|2021-06-22 10:23:30|732189.8|731189.8|732195.7|731195.7|732195.9|731195.9|732189.8|731189.8|21
1624357420000|2021-06-22 10:23:40|732196.5|731196.5|732186.7|731186.7|732201.8|731201.8|732184.4|731184.4|18
1624357430000|2021-06-22 10:23:50|732186.8|731186.8|732183.3|731183.3|732191.5|731191.5|732178.7|731178.7|14
1624357440000|2021-06-22 10:24:00|732182.3|731182.3|732187.5|731187.5|732193.7|731193.7|732181.8|731181.8|15
1624357450000|2021-06-22 10:24:10|732191.7|731191.7|732184.8|731184.8|732197.4|731197.4|732184.8|731184.8|13
1624357460000|2021-06-22 10:24:20|732180.3|731180.3|732186.8|731186.8|732199.3|731199.3|732180|731180|14
1624357470000|2021-06-22 10:24:30|732185.8|731185.8|732181.7|731181.7|732186|731186|732181|731181|12
1624357480000|2021-06-22 10:24:40|732182|731182|732260|731260|732262.9|731262.9|732182|731182|16
1624357490000|2021-06-22 10:24:50|732257.5|731257.5|732253.5|731253.5|732261.5|731261.5|732246.3|731246.3|22
1624357500000|2021-06-22 10:25:00|732256.3|731256.3|732243.1|731243.1|732271|731271|732243.1|731243.1|22
1624357510000|2021-06-22 10:25:10|732244.4|731244.4|732233.2|731233.2|732244.4|731244.4|732231|731231|21
1624357520000|2021-06-22 10:25:20|732233.4|731233.4|732328.5|731328.5|732338.6|731338.6|732204|731204|27
1624357530000|2021-06-22 10:25:30|732326.5|731326.5|732383.5|731383.5|732383.5|731383.5|732322|731322|20
1624357540000|2021-06-22 10:25:40|732384.1|731384.1|732395.7|731395.7|732888.4|731396.7|732364.9|730887.1|29
1624357550000|2021-06-22 10:25:50|732397.7|731397.7|732485.8|731485.8|732974.1|731489.7|732388.4|730968.3|30
1624357560000|2021-06-22 10:26:00|732484.7|731484.7|732464.3|731464.3|732969.5|731488.4|732448.9|730963.9|25
1624357570000|2021-06-22 10:26:10|732442|731442|732457.8|731457.8|732463.4|731463.4|732432.5|731432.5|25
1624357580000|2021-06-22 10:26:20|732457.1|731457.1|732403.1|731403.1|732906.3|731460.9|732390.5|730901.8|28
1624357590000|2021-06-22 10:26:30|732394.1|731394.1|732390.6|731390.6|732899.7|731398.9|732389.7|730885.3|32
1624357600000|2021-06-22 10:26:40|732389.2|731389.2|732361.4|731361.4|732877.3|731390.3|732361.4|730867.7|31
1624357610000|2021-06-22 10:26:50|732359.9|731359.9|732358.3|731358.3|732362.3|731362.3|732357|731357|22
1624357620000|2021-06-22 10:27:00|732341.9|731341.9|732332.4|731332.4|732342.4|731342.4|732332.4|731332.4|22
1624357630000|2021-06-22 10:27:10|732333.5|731333.5|732314|731314|732334.1|731334.1|732314|731314|26
1624357640000|2021-06-22 10:27:20|732319|731319|732326.6|731326.6|732326.6|731326.6|732310.5|731310.5|29
1624357650000|2021-06-22 10:27:30|732324.9|731324.9|732443.6|731443.6|732954.9|731460.1|732324.9|730953.5|28
1624357660000|2021-06-22 10:27:40|732440.6|731440.6|732436.2|731436.2|732443.2|731443.2|732435.5|731435.5|19
1624357670000|2021-06-22 10:27:50|732434.8|731434.8|732472.9|731472.9|732474|731474|732434.1|731434.1|17
1624357680000|2021-06-22 10:28:00|732452.2|731452.2|732517|731517|732527.4|731527.4|732448|731448|30
1624357690000|2021-06-22 10:28:10|732516.3|731516.3|732496.1|731496.1|732518.3|731518.3|732487.5|731487.5|15
1624357700000|2021-06-22 10:28:20|732494.7|731494.7|732485.7|731485.7|732494.7|731494.7|732485.7|731485.7|17
1624357710000|2021-06-22 10:28:30|732487.2|731487.2|732531.3|731531.3|732531.3|731531.3|732455|731455|27
1624357720000|2021-06-22 10:28:40|732524.2|731524.2|732541.3|731541.3|732541.3|731541.3|732516|731516|22
1624357730000|2021-06-22 10:28:50|732540|731540|732508.8|731508.8|732540.4|731540.4|732497|731497|20
1624357740000|2021-06-22 10:29:00|732504.7|731504.7|732475.6|731475.6|732508.4|731508.4|732475.4|731475.4|21
1624357750000|2021-06-22 10:29:10|732474.2|731474.2|732479.8|731479.8|732479.8|731479.8|732467.6|731467.6|17
1624357760000|2021-06-22 10:29:20|732478.4|731478.4|732505.7|731505.7|732505.7|731505.7|732477.1|731477.1|17
1624357770000|2021-06-22 10:29:30|732500|731500|732473.4|731473.4|732515.6|731515.6|732470.4|731470.4|27
1624357780000|2021-06-22 10:29:40|732479.9|731479.9|732466.7|731466.7|732989.5|731492.9|732464.6|730966.4|33
1624357790000|2021-06-22 10:29:50|732470.9|731470.9|732465|731465|732474.4|731474.4|732459.2|731459.2|27
1624357800000|2021-06-22 10:30:00|732466.2|731466.2|732456.3|731456.3|732479.6|731479.6|732452.2|731452.2|30
1624357810000|2021-06-22 10:30:10|732456.4|731456.4|732431.9|731431.9|732456.5|731456.5|732431|731431|27
1624357820000|2021-06-22 10:30:20|732446.9|731446.9|732459.8|731459.8|732460.9|731460.9|732445.2|731445.2|26
1624357830000|2021-06-22 10:30:30|732461.9|731461.9|732451.9|731451.9|732463|731463|732439|731439|25
1624357840000|2021-06-22 10:30:40|732459.3|731459.3|732469.7|731469.7|732476.2|731476.2|732459.3|731459.3|14
1624357850000|2021-06-22 10:30:50|732471.6|731471.6|732464.4|731464.4|732474|731474|732464.4|731464.4|17
1624357860000|2021-06-22 10:31:00|732463.2|731463.2|732405.5|731405.5|732463.2|731463.2|732404.8|731404.8|28
1624357870000|2021-06-22 10:31:10|732404.2|731404.2|732394.3|731394.3|732404.2|731404.2|732394.3|731394.3|21
1624357880000|2021-06-22 10:31:20|732396.6|731396.6|732409|731409|732409|731409|732393|731393|16
1624357890000|2021-06-22 10:31:30|732393.6|731393.6|732375.6|731375.6|732402|731402|732375.6|731375.6|21
1624357900000|2021-06-22 10:31:40|732376|731376|732359.4|731359.4|732376.2|731376.2|732330.8|731330.8|26
1624357910000|2021-06-22 10:31:50|732358.2|731358.2|732275.2|731275.2|732387.5|731387.5|732264.8|731264.8|29
1624357920000|2021-06-22 10:32:00|732273.7|731273.7|732279.4|731279.4|732285.4|731285.4|732268.1|731268.1|23
1624357930000|2021-06-22 10:32:10|732277.4|731277.4|732238|731238|732282|731282|732230|731230|24
1624357940000|2021-06-22 10:32:20|732235.2|731235.2|732211.3|731211.3|732247.6|731247.6|732211.3|731211.3|19
1624357950000|2021-06-22 10:32:30|732211.2|731211.2|732168.3|731168.3|732211.5|731211.5|732166.2|731166.2|26
1624357960000|2021-06-22 10:32:40|732166.6|731166.6|732176|731176|732179.6|731179.6|732157.6|731157.6|31
1624357970000|2021-06-22 10:32:50|732174.9|731174.9|732163.7|731163.7|732187.5|731187.5|732161.7|731161.7|31
1624357980000|2021-06-22 10:33:00|732164.4|731164.4|732185.7|731185.7|732185.7|731185.7|732156.4|731156.4|30
1624357990000|2021-06-22 10:33:10|732181.5|731181.5|732200.9|731200.9|732211.7|731211.7|732169.5|731169.5|30
1624358000000|2021-06-22 10:33:20|732201|731201|732206.7|731206.7|732213.9|731213.9|732199|731199|27
1624358010000|2021-06-22 10:33:30|732207.7|731207.7|732226.9|731226.9|732313.2|731313.2|732207.7|731207.7|29
1624358020000|2021-06-22 10:33:40|732201|731201|732167.2|731167.2|732681.5|731201|732164.2|730679.7|33
1624358030000|2021-06-22 10:33:50|732160.2|731160.2|732155.7|731155.7|732181.9|731181.9|732155.7|731155.7|27
1624358040000|2021-06-22 10:34:00|732158.3|731158.3|732134.8|731134.8|732182.3|731182.3|732123.6|731123.6|27
1624358050000|2021-06-22 10:34:10|732134.5|731134.5|732125.3|731125.3|732141.3|731141.3|732123|731123|32
1624358060000|2021-06-22 10:34:20|732125.5|731125.5|732124.9|731124.9|732131.4|731131.4|732114.9|731114.9|28
1624358070000|2021-06-22 10:34:30|732124.6|731124.6|732146.9|731146.9|732169|731169|732123.8|731123.8|27
1624358080000|2021-06-22 10:34:40|732148.3|731148.3|732120.2|731120.2|732149.7|731149.7|732120.2|731120.2|23
1624358090000|2021-06-22 10:34:50|732121.3|731121.3|732123.4|731123.4|732123.4|731123.4|732117|731117|17
1624358100000|2021-06-22 10:35:00|732118.4|731118.4|732010|731010|732119.9|731119.9|732010|731010|33
1624358110000|2021-06-22 10:35:10|732012.2|731012.2|732025.7|731025.7|732048.1|731048.1|732003.1|731003.1|34
1624358120000|2021-06-22 10:35:20|732025|731025|732042.4|731042.4|732053.3|731053.3|732025|731025|29
1624358130000|2021-06-22 10:35:30|732036.8|731036.8|732066.9|731066.9|732074.2|731074.2|732034.2|731034.2|33
1624358140000|2021-06-22 10:35:40|732063.5|731063.5|732052.2|731052.2|732072.6|731072.6|732050.9|731050.9|34
1624358150000|2021-06-22 10:35:50|732053.4|731053.4|732051|731051|732055.2|731055.2|732051|731051|13
1624358160000|2021-06-22 10:36:00|732050.5|731050.5|732052.3|731052.3|732054|731054|732040.1|731040.1|20
1624358170000|2021-06-22 10:36:10|732055|731055|732066.4|731066.4|732073.5|731073.5|732052|731052|22
1624358180000|2021-06-22 10:36:20|732066.5|731066.5|732059.6|731059.6|732069.2|731069.2|732059.6|731059.6|22
1624358190000|2021-06-22 10:36:30|732060.2|731060.2|732063.6|731063.6|732064.6|731064.6|732057.9|731057.9|16
1624358200000|2021-06-22 10:36:40|732066|731066|732044.3|731044.3|732066.6|731066.6|732039.7|731039.7|17
1624358210000|2021-06-22 10:36:50|732044.8|731044.8|732050.8|731050.8|732066|731066|732039.9|731039.9|24
1624358220000|2021-06-22 10:37:00|732048.7|731048.7|732052.3|731052.3|732057.2|731057.2|732048.4|731048.4|17
1624358230000|2021-06-22 10:37:10|732052.6|731052.6|732039.3|731039.3|732056.8|731056.8|732037.2|731037.2|19
1624358240000|2021-06-22 10:37:20|732040|731040|732059.4|731059.4|732059.4|731059.4|732038.5|731038.5|18
1624358250000|2021-06-22 10:37:30|732056.7|731056.7|732128.8|731128.8|732129.7|731129.7|732055.3|731055.3|25
1624358260000|2021-06-22 10:37:40|732130.3|731130.3|732119.5|731119.5|732135.2|731135.2|732118|731118|20
1624358270000|2021-06-22 10:37:50|732122.3|731122.3|732263.1|731263.1|732264.6|731264.6|732122.3|731122.3|27
1624358280000|2021-06-22 10:38:00|732262.6|731262.6|732266|731266|732267|731267|732259.6|731259.6|18
1624358290000|2021-06-22 10:38:10|732265.2|731265.2|732276.7|731276.7|732281.8|731281.8|732260.4|731260.4|25
1624358300000|2021-06-22 10:38:20|732276.8|731276.8|732276.6|731276.6|732286.7|731286.7|732275|731275|21
1624358310000|2021-06-22 10:38:30|732340.8|731340.8|732340.7|731340.7|732852.5|731343.6|732336.1|730843.1|10
1624358320000|2021-06-22 10:38:40|732334.3|731334.3|732339.8|731339.8|732348.1|731348.1|732334.3|731334.3|16
1624358330000|2021-06-22 10:38:50|732335.5|731335.5|732342.7|731342.7|732348.7|731348.7|732331.1|731331.1|14
1624358340000|2021-06-22 10:39:00|732344.6|731344.6|732360.5|731360.5|732360.7|731360.7|732336.5|731336.5|27
1624358350000|2021-06-22 10:39:10|732359.3|731359.3|732358.5|731358.5|732359.3|731359.3|732341|731341|24
1624358360000|2021-06-22 10:39:20|732349.6|731349.6|732402.3|731402.3|732402.3|731402.3|732348.1|731348.1|16
1624358370000|2021-06-22 10:39:30|732396|731396|732411.8|731411.8|732412.7|731412.7|732396|731396|20
1624358380000|2021-06-22 10:39:40|732412.1|731412.1|732408.8|731408.8|732414.6|731414.6|732406.3|731406.3|15
1624358390000|2021-06-22 10:39:50|732407.8|731407.8|732420.3|731420.3|732426.8|731426.8|732402.9|731402.9|14
1624358400000|2021-06-22 10:40:00|732409.6|731409.6|732391|731391|732425|731425|732383.9|731383.9|21
1624358410000|2021-06-22 10:40:10|732391.2|731391.2|732398.3|731398.3|732422.3|731422.3|732382.7|731382.7|22
1624358420000|2021-06-22 10:40:20|732399.6|731399.6|732368.9|731368.9|732399.6|731399.6|732368.9|731368.9|24
1624358430000|2021-06-22 10:40:30|732368.6|731368.6|732361.6|731361.6|732368.6|731368.6|732356.9|731356.9|14
1624358440000|2021-06-22 10:40:40|732358.3|731358.3|732358.5|731358.5|732363.5|731363.5|732346.9|731346.9|19
1624358450000|2021-06-22 10:40:50|732357.2|731357.2|732340.1|731340.1|732357.7|731357.7|732340.1|731340.1|20
1624358460000|2021-06-22 10:41:00|732331.4|731331.4|732361.5|731361.5|732364.3|731364.3|732325.8|731325.8|27
1624358470000|2021-06-22 10:41:10|732363.6|731363.6|732376.1|731376.1|732376.1|731376.1|732357.9|731357.9|16
1624358480000|2021-06-22 10:41:20|732375.7|731375.7|732368|731368|732378.4|731378.4|732355.1|731355.1|18
1624358490000|2021-06-22 10:41:30|732367.8|731367.8|732362|731362|732367.8|731367.8|732362|731362|9
1624358500000|2021-06-22 10:41:40|732362.7|731362.7|732422.1|731422.1|732430.4|731430.4|732362.2|731362.2|21
1624358510000|2021-06-22 10:41:50|732421.1|731421.1|732423.6|731423.6|732426.1|731426.1|732421.1|731421.1|16
1624358520000|2021-06-22 10:42:00|732417|731417|732420.7|731420.7|732428.9|731428.9|732417|731417|20
1624358530000|2021-06-22 10:42:10|732421.7|731421.7|732409.7|731409.7|732422|731422|732405.1|731405.1|20
1624358540000|2021-06-22 10:42:20|732409.4|731409.4|732408.9|731408.9|732418.2|731418.2|732408.2|731408.2|15
1624358550000|2021-06-22 10:42:30|732409.6|731409.6|732406.1|731406.1|732415.3|731415.3|732397.7|731397.7|18
1624358560000|2021-06-22 10:42:40|732403.9|731403.9|732404|731404|732409.7|731409.7|732401.9|731401.9|10
1624358570000|2021-06-22 10:42:50|732404.3|731404.3|732394.8|731394.8|732425.1|731425.1|732394.8|731394.8|19
1624358580000|2021-06-22 10:43:00|732390.4|731390.4|732365.5|731365.5|732391.6|731391.6|732348.4|731348.4|29
1624358590000|2021-06-22 10:43:10|732373.2|731373.2|732343.7|731343.7|732844.7|731373.2|732341.8|730838|22
1624358600000|2021-06-22 10:43:20|732340.6|731340.6|732771.4|730771.4|732774.9|731421.4|732266.1|730768|27
1624358610000|2021-06-22 10:43:30|732766.6|730766.6|732285.2|731285.2|732769.1|731285.2|732243.5|730758.9|33
1624358620000|2021-06-22 10:43:40|732285.9|731285.9|732382.7|731382.7|732384.6|731384.6|732272.4|731272.4|30
1624358630000|2021-06-22 10:43:50|732384.5|731384.5|732386.9|731386.9|732387.4|731387.4|732378.7|731378.7|21
1624358640000|2021-06-22 10:44:00|732394.5|731394.5|732391.4|731391.4|732399.3|731399.3|732381.1|731381.1|25
1624358650000|2021-06-22 10:44:10|732394.2|731394.2|732286.5|731286.5|732398|731398|732279.5|731279.5|31
1624358660000|2021-06-22 10:44:20|732285|731285|732277.5|731277.5|732292|731292|732277.5|731277.5|26
1624358670000|2021-06-22 10:44:30|732275|731275|732276.2|731276.2|732283.6|731283.6|732258.5|731258.5|30
1624358680000|2021-06-22 10:44:40|732271.6|731271.6|732302.7|731302.7|732316.5|731316.5|732267|731267|29
1624358690000|2021-06-22 10:44:50|732317.8|731317.8|732313.8|731313.8|732329.4|731329.4|732310.6|731310.6|24
1624358700000|2021-06-22 10:45:00|732299.4|731299.4|732282.8|731282.8|732316.6|731316.6|732270.9|731270.9|21
1624358710000|2021-06-22 10:45:10|732282.7|731282.7|732270.2|731270.2|732282.7|731282.7|732269.2|731269.2|27
1624358720000|2021-06-22 10:45:20|732269.1|731269.1|732255.7|731255.7|732271.3|731271.3|732215.9|731215.9|26
1624358730000|2021-06-22 10:45:30|732249.6|731249.6|732233|731233|732249.6|731249.6|732226.9|731226.9|19
1624358740000|2021-06-22 10:45:40|732234.5|731234.5|732208.4|731208.4|732234.5|731234.5|732202.3|731202.3|24
1624358750000|2021-06-22 10:45:50|732204|731204|732198.8|731198.8|732206.5|731206.5|732198.8|731198.8|15
1624358760000|2021-06-22 10:46:00|732199.6|731199.6|732215.7|731215.7|732229.8|731229.8|732199.6|731199.6|23
1624358770000|2021-06-22 10:46:10|732215.8|731215.8|732221.2|731221.2|732221.2|731221.2|732209.7|731209.7|13
1624358780000|2021-06-22 10:46:20|732214.1|731214.1|732188.6|731188.6|732250.7|731250.7|732170.8|731170.8|22
1624358790000|2021-06-22 10:46:30|732180.5|731180.5|732180.9|731180.9|732217.3|731217.3|732178.5|731178.5|29
1624358800000|2021-06-22 10:46:40|732179|731179|732132.3|731132.3|732179|731179|732114.4|731114.4|32
1624358810000|2021-06-22 10:46:50|732134.2|731134.2|732114.9|731114.9|732137.5|731137.5|732114.9|731114.9|23
1624358820000|2021-06-22 10:47:00|732098.2|731098.2|732078.6|731078.6|732098.2|731098.2|732060.5|731060.5|25
1624358830000|2021-06-22 10:47:10|732078.4|731078.4|732060.8|731060.8|732080.5|731080.5|732051.5|731051.5|24
1624358840000|2021-06-22 10:47:20|732060.7|731060.7|732071.5|731071.5|732071.5|731071.5|732057.2|731057.2|17
1624358850000|2021-06-22 10:47:30|732071.8|731071.8|732097.6|731097.6|732602.4|731103.2|732060.8|730602.4|27
1624358860000|2021-06-22 10:47:40|732097.2|731097.2|732047.8|731047.8|732108.4|731108.4|732047.8|731047.8|31
1624358870000|2021-06-22 10:47:50|732050.9|731050.9|732045.7|731045.7|732051.4|731051.4|732042.9|731042.9|25
1624358880000|2021-06-22 10:48:00|732045.6|731045.6|732054.5|731054.5|732055.4|731055.4|732041.2|731041.2|19
1624358890000|2021-06-22 10:48:10|732054.4|731054.4|732061.5|731061.5|732069.2|731069.2|732054.4|731054.4|23
1624358900000|2021-06-22 10:48:20|732061.2|731061.2|732053.6|731053.6|732067.1|731067.1|732053.5|731053.5|22
1624358910000|2021-06-22 10:48:30|732050|731050|732035.5|731035.5|732050|731050|732032.7|731032.7|15
1624358920000|2021-06-22 10:48:40|732036.6|731036.6|732046.4|731046.4|732052.2|731052.2|732035.3|731035.3|21
1624358930000|2021-06-22 10:48:50|732050.9|731050.9|732059.3|731059.3|732065|731065|732042.5|731042.5|19
1624358940000|2021-06-22 10:49:00|732059.1|731059.1|732064.7|731064.7|732064.7|731064.7|732054.5|731054.5|21
1624358950000|2021-06-22 10:49:10|732065.7|731065.7|732108.7|731108.7|732136.8|731136.8|732065.7|731065.7|25
1624358960000|2021-06-22 10:49:20|732109.3|731109.3|732135.8|731135.8|732135.8|731135.8|732107.2|731107.2|25
1624358970000|2021-06-22 10:49:30|732138.9|731138.9|732149|731149|732158.7|731158.7|732134.4|731134.4|24
1624358980000|2021-06-22 10:49:40|732147.4|731147.4|732200.2|731200.2|732201.5|731201.5|732147.4|731147.4|22
1624358990000|2021-06-22 10:49:50|732200.6|731200.6|732269.7|731269.7|732269.7|731269.7|732198.3|731198.3|26
1624359000000|2021-06-22 10:50:00|732269.8|731269.8|732288.2|731288.2|732293.2|731293.2|732259.1|731259.1|28
1624359010000|2021-06-22 10:50:10|732287.1|731287.1|732281.5|731281.5|732779.7|731287.1|732265.1|730773.3|25
1624359020000|2021-06-22 10:50:20|732285.1|731285.1|732309|731309|732309|731309|732282.3|731282.3|23
1624359030000|2021-06-22 10:50:30|732321.3|731321.3|732312|731312|732332.4|731332.4|732302.5|731302.5|23
1624359040000|2021-06-22 10:50:40|732313.4|731313.4|732315.7|731315.7|732320.1|731320.1|732312|731312|20
1624359050000|2021-06-22 10:50:50|732318|731318|732361.6|731361.6|732366.6|731366.6|732312.6|731312.6|22
1624359060000|2021-06-22 10:51:00|732358.3|731358.3|732417|731417|732417|731417|732355.3|731355.3|26
1624359070000|2021-06-22 10:51:10|732413.7|731413.7|732395|731395|732413.7|731413.7|732391.4|731391.4|25
1624359080000|2021-06-22 10:51:20|732393.4|731393.4|732350.8|731350.8|732396.2|731396.2|732330.5|731330.5|22
1624359090000|2021-06-22 10:51:30|732350|731350|732353.2|731353.2|732354.7|731354.7|732347.6|731347.6|19
1624359100000|2021-06-22 10:51:40|732353|731353|732337.4|731337.4|732353|731353|732332.7|731332.7|19
1624359110000|2021-06-22 10:51:50|732329.5|731329.5|732338.4|731338.4|732343.5|731343.5|732324.3|731324.3|18
1624359120000|2021-06-22 10:52:00|732332|731332|732347.3|731347.3|732353.1|731353.1|732332|731332|22
1624359130000|2021-06-22 10:52:10|732347.4|731347.4|732340|731340|732347.4|731347.4|732335.2|731335.2|14
1624359140000|2021-06-22 10:52:20|732339.9|731339.9|732323.1|731323.1|732339.9|731339.9|732321.2|731321.2|16
1624359150000|2021-06-22 10:52:30|732322.5|731322.5|732315.6|731315.6|732331.3|731331.3|732315.6|731315.6|20
1624359160000|2021-06-22 10:52:40|732315.7|731315.7|732317.3|731317.3|732319.6|731319.6|732271.9|731271.9|24
1624359170000|2021-06-22 10:52:50|732316.7|731316.7|732339|731339|732339.1|731339.1|732315|731315|15
1624359180000|2021-06-22 10:53:00|732338.8|731338.8|732336.2|731336.2|732350.5|731350.5|732336.2|731336.2|15
1624359190000|2021-06-22 10:53:10|732336.1|731336.1|732341.3|731341.3|732341.3|731341.3|732329.9|731329.9|19
1624359200000|2021-06-22 10:53:20|732341.6|731341.6|732341|731341|732355.6|731355.6|732338.8|731338.8|23
1624359210000|2021-06-22 10:53:30|732335.9|731335.9|732387.9|731387.9|732390|731390|732335.9|731335.9|26
1624359220000|2021-06-22 10:53:40|732388.5|731388.5|732392|731392|732392.6|731392.6|732388.1|731388.1|18
1624359230000|2021-06-22 10:53:50|732386.5|731386.5|732307.6|731307.6|732386.5|731386.5|732305.8|731305.8|26
1624359240000|2021-06-22 10:54:00|732305.4|731305.4|732350.9|731350.9|732350.9|731350.9|732263.8|731263.8|30
1624359250000|2021-06-22 10:54:10|732354.6|731354.6|732343.6|731343.6|732354.6|731354.6|732333.3|731333.3|23
1624359260000|2021-06-22 10:54:20|732341.9|731341.9|732731.9|730731.9|732731.9|731354.6|732225.1|730731.9|28
1624359270000|2021-06-22 10:54:30|732204.4|731204.4|732200|731200|732729.5|731227.2|732192.7|730704.2|33
1624359280000|2021-06-22 10:54:40|732192.3|731192.3|732210.9|731210.9|732712.8|731210.9|732192.3|730695.6|27
1624359290000|2021-06-22 10:54:50|732208.6|731208.6|732283.4|731283.4|732286.9|731286.9|732174.5|731174.5|28
1624359300000|2021-06-22 10:55:00|732276.2|731276.2|732329.4|731329.4|732331.5|731331.5|732264.5|731264.5|31
1624359310000|2021-06-22 10:55:10|732326.1|731326.1|732308.8|731308.8|732327.7|731327.7|732308.1|731308.1|25
1624359320000|2021-06-22 10:55:20|732307.6|731307.6|732284.7|731284.7|732316.5|731316.5|732276.2|731276.2|31
1624359330000|2021-06-22 10:55:30|732285|731285|732246.6|731246.6|732285|731285|732232.5|731232.5|25
1624359340000|2021-06-22 10:55:40|732241.6|731241.6|732258|731258|732258|731258|732206.9|731206.9|32
1624359350000|2021-06-22 10:55:50|732261|731261|732175.4|731175.4|732261|731261|732167.8|731167.8|25
1624359360000|2021-06-22 10:56:00|732175.8|731175.8|732157.5|731157.5|732175.8|731175.8|732151.5|731151.5|24
1624359370000|2021-06-22 10:56:10|732160.8|731160.8|732186.4|731186.4|732189.6|731189.6|732157.2|731157.2|26
1624359380000|2021-06-22 10:56:20|732187.1|731187.1|732169.3|731169.3|732192.2|731192.2|732167.5|731167.5|21
1624359390000|2021-06-22 10:56:30|732176.9|731176.9|732169.5|731169.5|732176.9|731176.9|732165.9|731165.9|23
1624359400000|2021-06-22 10:56:40|732170.8|731170.8|732163.7|731163.7|732172.5|731172.5|732135.8|731135.8|25
1624359410000|2021-06-22 10:56:50|732180.9|731180.9|732188.9|731188.9|732194.1|731194.1|732180.9|731180.9|19
1624359420000|2021-06-22 10:57:00|732184.6|731184.6|732207.7|731207.7|732207.7|731207.7|732184.6|731184.6|23
1624359430000|2021-06-22 10:57:10|732206|731206|732203.6|731203.6|732212.1|731212.1|732198.1|731198.1|25
1624359440000|2021-06-22 10:57:20|732203.1|731203.1|732240.1|731240.1|732242.8|731242.8|732198.2|731198.2|22
1624359450000|2021-06-22 10:57:30|732235|731235|732230.7|731230.7|732237.4|731237.4|732230.5|731230.5|22
1624359460000|2021-06-22 10:57:40|732235|731235|732234|731234|732235|731235|732231.1|731231.1|19
1624359470000|2021-06-22 10:57:50|732231.3|731231.3|732218.6|731218.6|732231.3|731231.3|732156.9|731156.9|23
1624359480000|2021-06-22 10:58:00|732219.2|731219.2|732241.1|731241.1|732242.8|731242.8|732218.9|731218.9|21
1624359490000|2021-06-22 10:58:10|732236.1|731236.1|732224.5|731224.5|732241|731241|732224.5|731224.5|18
1624359500000|2021-06-22 10:58:20|732224.8|731224.8|732226.8|731226.8|732227.4|731227.4|732223.2|731223.2|12
1624359510000|2021-06-22 10:58:30|732220.4|731220.4|732220.3|731220.3|732229.6|731229.6|732220.3|731220.3|12
1624359520000|2021-06-22 10:58:40|732223.7|731223.7|732204.9|731204.9|732224.8|731224.8|732192.1|731192.1|27
1624359530000|2021-06-22 10:58:50|732204.8|731204.8|732219.8|731219.8|732226.5|731226.5|732179|731179|31
1624359540000|2021-06-22 10:59:00|732215.4|731215.4|732218.9|731218.9|732227.4|731227.4|732215.4|731215.4|22
1624359550000|2021-06-22 10:59:10|732207.9|731207.9|732271.9|731271.9|732271.9|731271.9|732180.7|731180.7|26
1624359560000|2021-06-22 10:59:20|732279.1|731279.1|732339.7|731339.7|732339.7|731339.7|732256.5|731256.5|30
1624359570000|2021-06-22 10:59:30|732330.3|731330.3|732351.3|731351.3|732369.6|731369.6|732330.3|731330.3|33
1624359580000|2021-06-22 10:59:40|732351|731351|732364.2|731364.2|732365.9|731365.9|732351|731351|21
1624359590000|2021-06-22 10:59:50|732364|731364|732332.2|731332.2|732364|731364|732329.1|731329.1|30
1624359600000|2021-06-22 11:00:00|732327.6|731327.6|732320.3|731320.3|732335.7|731335.7|732312.1|731312.1|28
1624359610000|2021-06-22 11:00:10|732319.9|731319.9|732328.6|731328.6|732352.7|731352.7|732319.9|731319.9|31
1624359620000|2021-06-22 11:00:20|732328.9|731328.9|732338.3|731338.3|732358|731358|732327.8|731327.8|21
1624359630000|2021-06-22 11:00:30|732336.7|731336.7|732295.2|731295.2|732340.2|731340.2|732286.5|731286.5|26
1624359640000|2021-06-22 11:00:40|732297.9|731297.9|732270.6|731270.6|732297.9|731297.9|732270.6|731270.6|30
1624359650000|2021-06-22 11:00:50|732281.5|731281.5|732278.4|731278.4|732291.9|731291.9|732267.5|731267.5|20
1624359660000|2021-06-22 11:01:00|732278.2|731278.2|732291|731291|732800.8|731291.7|732219.5|730773.5|26
1624359670000|2021-06-22 11:01:10|732280.9|731280.9|732279.6|731279.6|732290.5|731290.5|732277.8|731277.8|19
1624359680000|2021-06-22 11:01:20|732279.5|731279.5|732280|731280|732286.3|731286.3|732278.5|731278.5|14
1624359690000|2021-06-22 11:01:30|732278.7|731278.7|732287.3|731287.3|732299.9|731299.9|732276.8|731276.8|24
1624359700000|2021-06-22 11:01:40|732288|731288|732327|731327|732345.8|731345.8|732285.8|731285.8|26
1624359710000|2021-06-22 11:01:50|732329.2|731329.2|732326.5|731326.5|732336|731336|732324.6|731324.6|19
1624359720000|2021-06-22 11:02:00|732326.2|731326.2|732336.6|731336.6|732357.4|731357.4|732308.6|731308.6|26
1624359730000|2021-06-22 11:02:10|732336.9|731336.9|732332.7|731332.7|732336.9|731336.9|732331.9|731331.9|16
1624359740000|2021-06-22 11:02:20|732342.6|731342.6|732347.6|731347.6|732349.5|731349.5|732338.1|731338.1|24
1624359750000|2021-06-22 11:02:30|732336.2|731336.2|732343.2|731343.2|732345.3|731345.3|732332.6|731332.6|16
1624359760000|2021-06-22 11:02:40|732344.6|731344.6|732345.3|731345.3|732347.1|731347.1|732337.6|731337.6|17
1624359770000|2021-06-22 11:02:50|732335.7|731335.7|732369.1|731369.1|732369.1|731369.1|732335.7|731335.7|21
1624359780000|2021-06-22 11:03:00|732364.6|731364.6|732341.9|731341.9|732368|731368|732334.3|731334.3|20
1624359790000|2021-06-22 11:03:10|732343.8|731343.8|732345.5|731345.5|732362|731362|732340.6|731340.6|21
1624359800000|2021-06-22 11:03:20|732347.5|731347.5|732344.9|731344.9|732364.3|731364.3|732344.9|731344.9|15
1624359810000|2021-06-22 11:03:30|732345.3|731345.3|732345.7|731345.7|732350.4|731350.4|732336.4|731336.4|25
1624359820000|2021-06-22 11:03:40|732338.7|731338.7|732339|731339|732354.7|731354.7|732338.7|731338.7|17
1624359830000|2021-06-22 11:03:50|732333.6|731333.6|732329.5|731329.5|732337.3|731337.3|732325.6|731325.6|12
1624359840000|2021-06-22 11:04:00|732329.4|731329.4|732331.4|731331.4|732347.4|731347.4|732329.1|731329.1|21
1624359850000|2021-06-22 11:04:10|732331.9|731331.9|732339.4|731339.4|732339.4|731339.4|732328.7|731328.7|10
1624359860000|2021-06-22 11:04:20|732334.9|731334.9|732325.3|731325.3|732334.9|731334.9|732324.8|731324.8|10
1624359870000|2021-06-22 11:04:30|732326.9|731326.9|732318.4|731318.4|732327.8|731327.8|732310.7|731310.7|13
1624359880000|2021-06-22 11:04:40|732318|731318|732309|731309|732318|731318|732307.3|731307.3|18
1624359890000|2021-06-22 11:04:50|732309.1|731309.1|732301.9|731301.9|732311|731311|732296.3|731296.3|24
1624359900000|2021-06-22 11:05:00|732296.1|731296.1|732305.4|731305.4|732309.4|731309.4|732282.5|731282.5|24
1624359910000|2021-06-22 11:05:10|732288.6|731288.6|732260.2|731260.2|732288.6|731288.6|732256.3|731256.3|25
1624359920000|2021-06-22 11:05:20|732259.4|731259.4|732256.4|731256.4|732260.1|731260.1|732238.8|731238.8|18
1624359930000|2021-06-22 11:05:30|732253.1|731253.1|732251.8|731251.8|732258.6|731258.6|732232.8|731232.8|28
1624359940000|2021-06-22 11:05:40|732251.5|731251.5|732244.6|731244.6|732264.7|731264.7|732242.8|731242.8|25
1624359950000|2021-06-22 11:05:50|732245.6|731245.6|732281.6|731281.6|732286|731286|732239.9|731239.9|20
1624359960000|2021-06-22 11:06:00|732278.2|731278.2|732259.5|731259.5|732312.6|731312.6|732258.4|731258.4|28
1624359970000|2021-06-22 11:06:10|732259.9|731259.9|732237.1|731237.1|732259.9|731259.9|732224.6|731224.6|30
1624359980000|2021-06-22 11:06:20|732237.4|731237.4|732243.1|731243.1|732248.3|731248.3|732233.5|731233.5|21
1624359990000|2021-06-22 11:06:30|732246.9|731246.9|732250.4|731250.4|732251.7|731251.7|732242.4|731242.4|14
1624360000000|2021-06-22 11:06:40|732252.7|731252.7|732234.8|731234.8|732252.7|731252.7|732232.2|731232.2|18
1624360010000|2021-06-22 11:06:50|732231.5|731231.5|732284|731284|732285|731285|732231.5|731231.5|23
1624360020000|2021-06-22 11:07:00|732270.6|731270.6|732258.3|731258.3|732287.2|731287.2|732257.1|731257.1|24
1624360030000|2021-06-22 11:07:10|732260.5|731260.5|732274.6|731274.6|732277.6|731277.6|732251.6|731251.6|21
1624360040000|2021-06-22 11:07:20|732276.4|731276.4|732292.8|731292.8|732313|731313|732276.4|731276.4|28
1624360050000|2021-06-22 11:07:30|732292.5|731292.5|732292.9|731292.9|732298.2|731298.2|732287.6|731287.6|21
1624360060000|2021-06-22 11:07:40|732290.1|731290.1|732295.8|731295.8|732295.8|731295.8|732284.6|731284.6|16
1624360070000|2021-06-22 11:07:50|732295.9|731295.9|732292.6|731292.6|732298.3|731298.3|732290.6|731290.6|20
1624360080000|2021-06-22 11:08:00|732291.9|731291.9|732241.8|731241.8|732291.9|731291.9|732221.6|731221.6|32
1624360090000|2021-06-22 11:08:10|732243.2|731243.2|732187.7|731187.7|732243.2|731243.2|732178.3|731178.3|27
1624360100000|2021-06-22 11:08:20|732185.6|731185.6|732176.4|731176.4|732187.7|731187.7|732173|731173|19
1624360110000|2021-06-22 11:08:30|732186.5|731186.5|732170|731170|732186.5|731186.5|732163|731163|25
1624360120000|2021-06-22 11:08:40|732172.5|731172.5|732236.7|731236.7|732244.5|731244.5|732106.4|731106.4|31
1624360130000|2021-06-22 11:08:50|732223.7|731223.7|732227.3|731227.3|732235.3|731235.3|732220.2|731220.2|20
1624360140000|2021-06-22 11:09:00|732226.6|731226.6|732175.1|731175.1|732228|731228|732172.7|731172.7|31
1624360150000|2021-06-22 11:09:10|732178.8|731178.8|732153.3|731153.3|732178.8|731178.8|732150.2|731150.2|21
1624360160000|2021-06-22 11:09:20|732156.3|731156.3|732150.5|731150.5|732170.6|731170.6|732150.5|731150.5|19
1624360170000|2021-06-22 11:09:30|732150.3|731150.3|732168.1|731168.1|732171|731171|732148.8|731148.8|29
1624360180000|2021-06-22 11:09:40|732164.7|731164.7|732159.3|731159.3|732166.8|731166.8|732155.1|731155.1|19
1624360190000|2021-06-22 11:09:50|732161.3|731161.3|732167.2|731167.2|732181.3|731181.3|732155.7|731155.7|23
1624360200000|2021-06-22 11:10:00|732167.8|731167.8|732190.8|731190.8|732195.1|731195.1|732158.8|731158.8|26
1624360210000|2021-06-22 11:10:10|732193.1|731193.1|732242.6|731242.6|732265|731265|732190.3|731190.3|33
1624360220000|2021-06-22 11:10:20|732243.2|731243.2|732226.1|731226.1|732243.2|731243.2|732225.2|731225.2|25
1624360230000|2021-06-22 11:10:30|732217.9|731217.9|732248.3|731248.3|732252.9|731252.9|732211.6|731211.6|28
1624360240000|2021-06-22 11:10:40|732244.9|731244.9|732232.6|731232.6|732247.3|731247.3|732232.6|731232.6|24
1624360250000|2021-06-22 11:10:50|732231.5|731231.5|732243.2|731243.2|732248.4|731248.4|732231.5|731231.5|24
1624360260000|2021-06-22 11:11:00|732243.1|731243.1|732269.5|731269.5|732273.7|731273.7|732241.3|731241.3|34
1624360270000|2021-06-22 11:11:10|732277.7|731277.7|732284.6|731284.6|732290.1|731290.1|732273.6|731273.6|27
1624360280000|2021-06-22 11:11:20|732285.6|731285.6|732320.9|731320.9|732332.2|731332.2|732277.8|731277.8|13
1624360290000|2021-06-22 11:11:30|732325.5|731325.5|732307.4|731307.4|732326.5|731326.5|732301.9|731301.9|26
1624360300000|2021-06-22 11:11:40|732308.9|731308.9|732311|731311|732314|731314|732306.5|731306.5|12
1624360310000|2021-06-22 11:11:50|732314|731314|732389.5|731389.5|732396.8|731396.8|732311.7|731311.7|20
1624360320000|2021-06-22 11:12:00|732409.4|731409.4|732378.6|731378.6|732409.6|731409.6|732369.8|731369.8|25
1624360330000|2021-06-22 11:12:10|732376.6|731376.6|732411.7|731411.7|732426.9|731426.9|732373.4|731373.4|40
1624360340000|2021-06-22 11:12:20|732411.9|731411.9|732417.1|731417.1|732425.5|731425.5|732411.9|731411.9|21
1624360350000|2021-06-22 11:12:30|732413.9|731413.9|732388.3|731388.3|732415.4|731415.4|732386.2|731386.2|16
1624360360000|2021-06-22 11:12:40|732407.7|731407.7|732395|731395|732407.7|731407.7|732395|731395|16
1624360370000|2021-06-22 11:12:50|732394.7|731394.7|732326.2|731326.2|732394.7|731394.7|732326.2|731326.2|23
1624360380000|2021-06-22 11:13:00|732327.2|731327.2|732344.4|731344.4|732377.8|731377.8|732327.2|731327.2|22
1624360390000|2021-06-22 11:13:10|732336.3|731336.3|732339.9|731339.9|732347.1|731347.1|732327.9|731327.9|25
1624360400000|2021-06-22 11:13:20|732338.6|731338.6|732300.7|731300.7|732353.4|731353.4|732288.4|731288.4|30
1624360410000|2021-06-22 11:13:30|732300|731300|732294.3|731294.3|732310.5|731310.5|732286.3|731286.3|33
1624360420000|2021-06-22 11:13:40|732296.5|731296.5|732280.8|731280.8|732297.3|731297.3|732271.9|731271.9|26
1624360430000|2021-06-22 11:13:50|732278.1|731278.1|732282.6|731282.6|732301|731301|732274.5|731274.5|27
1624360440000|2021-06-22 11:14:00|732276.6|731276.6|732198|731198|732276.6|731276.6|732198|731198|26
1624360450000|2021-06-22 11:14:10|732197.6|731197.6|732188.4|731188.4|732207.7|731207.7|732185.9|731185.9|24
1624360460000|2021-06-22 11:14:20|732187.8|731187.8|732220.8|731220.8|732227.5|731227.5|732183.9|731183.9|25
1624360470000|2021-06-22 11:14:30|732217.1|731217.1|732242.2|731242.2|732242.2|731242.2|732204.5|731204.5|22
1624360480000|2021-06-22 11:14:40|732251.5|731251.5|732223.9|731223.9|732251.5|731251.5|732222.7|731222.7|19
1624360490000|2021-06-22 11:14:50|732223.2|731223.2|732230.7|731230.7|732232.2|731232.2|732222.8|731222.8|14
1624360500000|2021-06-22 11:15:00|732229|731229|732286.1|731286.1|732287|731287|732225.1|731225.1|30
1624360510000|2021-06-22 11:15:10|732285|731285|732293.4|731293.4|732297.4|731297.4|732283|731283|23
1624360520000|2021-06-22 11:15:20|732290.6|731290.6|732286.3|731286.3|732291.5|731291.5|732284|731284|22
1624360530000|2021-06-22 11:15:30|732281.9|731281.9|732250.2|731250.2|732283.3|731283.3|732246.4|731246.4|28
1624360540000|2021-06-22 11:15:40|732248.4|731248.4|732253.6|731253.6|732256|731256|732232.5|731232.5|30
1624360550000|2021-06-22 11:15:50|732252.3|731252.3|732324.2|731324.2|732338.8|731338.8|732252.3|731252.3|21
1624360560000|2021-06-22 11:16:00|732327|731327|732385|731385|732385|731385|732320.4|731320.4|24
1624360570000|2021-06-22 11:16:10|732382.1|731382.1|732368.8|731368.8|732382.8|731382.8|732366.9|731366.9|27
1624360580000|2021-06-22 11:16:20|732366.9|731366.9|732374.2|731374.2|732374.2|731374.2|732366.9|731366.9|18
1624360590000|2021-06-22 11:16:30|732369|731369|732357.3|731357.3|732369|731369|732355.1|731355.1|18
1624360600000|2021-06-22 11:16:40|732358.9|731358.9|732353.9|731353.9|732368|731368|732352.7|731352.7|20
1624360610000|2021-06-22 11:16:50|732355.5|731355.5|732347.3|731347.3|732364|731364|732346|731346|23
1624360620000|2021-06-22 11:17:00|732344|731344|732354.3|731354.3|732354.3|731354.3|732339.9|731339.9|19
1624360630000|2021-06-22 11:17:10|732353.4|731353.4|732346.9|731346.9|732369|731369|732346.9|731346.9|21
1624360640000|2021-06-22 11:17:20|732343.1|731343.1|732344.8|731344.8|732345.9|731345.9|732342.7|731342.7|12
1624360650000|2021-06-22 11:17:30|732344.5|731344.5|732356.9|731356.9|732377.5|731377.5|732343.8|731343.8|25
1624360660000|2021-06-22 11:17:40|732364.5|731364.5|732358.2|731358.2|732369.9|731369.9|732354.3|731354.3|17
1624360670000|2021-06-22 11:17:50|732361.1|731361.1|732361.8|731361.8|732373|731373|732353.8|731353.8|21
1624360680000|2021-06-22 11:18:00|732362|731362|732374.1|731374.1|732375|731375|732362|731362|18
1624360690000|2021-06-22 11:18:10|732372.9|731372.9|732388.4|731388.4|732404|731404|732371.4|731371.4|20
1624360700000|2021-06-22 11:18:20|732380|731380|732369.4|731369.4|732385.2|731385.2|732369.4|731369.4|20
1624360710000|2021-06-22 11:18:30|732369.7|731369.7|732351.5|731351.5|732369.9|731369.9|732343.2|731343.2|22
1624360720000|2021-06-22 11:18:40|732349.3|731349.3|732361.9|731361.9|732372.5|731372.5|732349.3|731349.3|21
1624360730000|2021-06-22 11:18:50|732350|731350|732357|731357|732362.2|731362.2|732349.8|731349.8|16
1624360740000|2021-06-22 11:19:00|732362.1|731362.1|732363.6|731363.6|732375.8|731375.8|732357.6|731357.6|21
1624360750000|2021-06-22 11:19:10|732373.7|731373.7|732344.9|731344.9|732373.7|731373.7|732334.2|731334.2|25
1624360760000|2021-06-22 11:19:20|732345.4|731345.4|732336.9|731336.9|732362|731362|732336.9|731336.9|18
1624360770000|2021-06-22 11:19:30|732333.4|731333.4|732335.7|731335.7|732342.2|731342.2|732332.9|731332.9|18
1624360780000|2021-06-22 11:19:40|732350.6|731350.6|732318|731318|732350.6|731350.6|732310|731310|23
1624360790000|2021-06-22 11:19:50|732316.2|731316.2|732285.1|731285.1|732348.3|731348.3|732270.8|731270.8|22
1624360800000|2021-06-22 11:20:00|732271.7|731271.7|732250.2|731250.2|732288.5|731288.5|732238.1|731238.1|33
1624360810000|2021-06-22 11:20:10|732243.8|731243.8|732277.1|731277.1|732282.7|731282.7|732236.9|731236.9|24
1624360820000|2021-06-22 11:20:20|732270.1|731270.1|732228.1|731228.1|732272.8|731272.8|732228.1|731228.1|19
1624360830000|2021-06-22 11:20:30|732224.2|731224.2|732236|731236|732236|731236|732217.6|731217.6|19
1624360840000|2021-06-22 11:20:40|732237.9|731237.9|732241.5|731241.5|732269.3|731269.3|732234.6|731234.6|24
1624360850000|2021-06-22 11:20:50|732231.9|731231.9|732155.6|731155.6|732231.9|731231.9|732155.6|731155.6|29
1624360860000|2021-06-22 11:21:00|732157.6|731157.6|732202.5|731202.5|732209.7|731209.7|732151.9|731151.9|29
1624360870000|2021-06-22 11:21:10|732206.1|731206.1|732218.3|731218.3|732220|731220|732198.8|731198.8|24
1624360880000|2021-06-22 11:21:20|732214.2|731214.2|732221|731221|732230.5|731230.5|732209.3|731209.3|27
1624360890000|2021-06-22 11:21:30|732218.9|731218.9|732228.6|731228.6|732275.3|731275.3|732218.9|731218.9|25
1624360900000|2021-06-22 11:21:40|732224.5|731224.5|732207|731207|732224.5|731224.5|732195.5|731195.5|27
1624360910000|2021-06-22 11:21:50|732206.6|731206.6|732138.6|731138.6|732206.6|731206.6|732132.2|731132.2|29
1624360920000|2021-06-22 11:22:00|732155|731155|732172.9|731172.9|732190.4|731190.4|732155|731155|26
1624360930000|2021-06-22 11:22:10|732173|731173|732135.5|731135.5|732173.3|731173.3|732130.5|731130.5|25
1624360940000|2021-06-22 11:22:20|732138.8|731138.8|732135|731135|732173.5|731173.5|732135|731135|26
1624360950000|2021-06-22 11:22:30|732137|731137|732167.7|731167.7|732187.9|731187.9|732137|731137|28
1624360960000|2021-06-22 11:22:40|732169.1|731169.1|732176|731176|732180|731180|732169.1|731169.1|19
1624360970000|2021-06-22 11:22:50|732176.2|731176.2|732170.5|731170.5|732185|731185|732155|731155|30
1624360980000|2021-06-22 11:23:00|732170|731170|732163.3|731163.3|732172.8|731172.8|732163.3|731163.3|23
1624360990000|2021-06-22 11:23:10|732163.6|731163.6|732157.2|731157.2|732165.3|731165.3|732156.6|731156.6|18
1624361000000|2021-06-22 11:23:20|732157.4|731157.4|732160.7|731160.7|732173.7|731173.7|732150|731150|25
1624361010000|2021-06-22 11:23:30|732160.6|731160.6|732157.8|731157.8|732160.6|731160.6|732144|731144|23
1624361020000|2021-06-22 11:23:40|732157.9|731157.9|732143.5|731143.5|732159.4|731159.4|732129.5|731129.5|30
1624361030000|2021-06-22 11:23:50|732141.2|731141.2|732143.1|731143.1|732154.5|731154.5|732136.4|731136.4|24
1624361040000|2021-06-22 11:24:00|732145.7|731145.7|732174.8|731174.8|732180.7|731180.7|732143.2|731143.2|27
1624361050000|2021-06-22 11:24:10|732172.4|731172.4|732233.4|731233.4|732264.1|731264.1|732172.4|731172.4|32
1624361060000|2021-06-22 11:24:20|732238.4|731238.4|732205|731205|732247|731247|732203.3|731203.3|27
1624361070000|2021-06-22 11:24:30|732200.2|731200.2|732204|731204|732204.2|731204.2|732189.6|731189.6|26
1624361080000|2021-06-22 11:24:40|732200.4|731200.4|732230|731230|732249.5|731249.5|732198.2|731198.2|28
1624361090000|2021-06-22 11:24:50|732230.1|731230.1|732213.6|731213.6|732237.5|731237.5|732213.6|731213.6|29
1624361100000|2021-06-22 11:25:00|732221.1|731221.1|732260.5|731260.5|732265|731265|732210.9|731210.9|26
1624361110000|2021-06-22 11:25:10|732241.7|731241.7|732280.3|731280.3|732289.5|731289.5|732241.7|731241.7|17
1624361120000|2021-06-22 11:25:20|732285.3|731285.3|732351.2|731351.2|732357.1|731357.1|732277.8|731277.8|28
1624361130000|2021-06-22 11:25:30|732348.7|731348.7|732315.6|731315.6|732835|731352.1|732311.6|730830.5|26
1624361140000|2021-06-22 11:25:40|732316.8|731316.8|732320.6|731320.6|732323.7|731323.7|732314.6|731314.6|18
1624361150000|2021-06-22 11:25:50|732321.8|731321.8|732315.2|731315.2|732322.1|731322.1|732295.2|731295.2|25
1624361160000|2021-06-22 11:26:00|732303.6|731303.6|732296.5|731296.5|732309.6|731309.6|732292.1|731292.1|28
1624361170000|2021-06-22 11:26:10|732296.1|731296.1|732302.2|731302.2|732322.5|731322.5|732292.6|731292.6|25
1624361180000|2021-06-22 11:26:20|732310|731310|732315.1|731315.1|732328.3|731328.3|732292.5|731292.5|32
1624361190000|2021-06-22 11:26:30|732316.6|731316.6|732297.8|731297.8|732318.9|731318.9|732289.8|731289.8|19
1624361200000|2021-06-22 11:26:40|732304.7|731304.7|732306.8|731306.8|732308.1|731308.1|732301|731301|16
1624361210000|2021-06-22 11:26:50|732319.5|731319.5|732361|731361|732361|731361|732312.8|731312.8|33
1624361220000|2021-06-22 11:27:00|732358|731358|732351.8|731351.8|732366.2|731366.2|732333.6|731333.6|30
1624361230000|2021-06-22 11:27:10|732350|731350|732344.5|731344.5|732361.5|731361.5|732338.4|731338.4|25
1624361240000|2021-06-22 11:27:20|732325.4|731325.4|732332.3|731332.3|732338.5|731338.5|732325.4|731325.4|17
1624361250000|2021-06-22 11:27:30|732328.3|731328.3|732317.9|731317.9|732334.6|731334.6|732311.7|731311.7|22
1624361260000|2021-06-22 11:27:40|732308.8|731308.8|732299.7|731299.7|732314.9|731314.9|732294|731294|24
1624361270000|2021-06-22 11:27:50|732301.3|731301.3|732294.1|731294.1|732301.3|731301.3|732289.9|731289.9|19
1624361280000|2021-06-22 11:28:00|732291.1|731291.1|732337.7|731337.7|732360.3|731360.3|732264|731264|31
1624361290000|2021-06-22 11:28:10|732329|731329|732361.7|731361.7|732370.6|731370.6|732329|731329|24
1624361300000|2021-06-22 11:28:20|732362.1|731362.1|732362.1|731362.1|732376.5|731376.5|732357.8|731357.8|17
1624361310000|2021-06-22 11:28:30|732358.4|731358.4|732358.3|731358.3|732374.5|731374.5|732349.6|731349.6|25
1624361320000|2021-06-22 11:28:40|732358.7|731358.7|732334|731334|732363.7|731363.7|732327.1|731327.1|18
1624361330000|2021-06-22 11:28:50|732344.8|731344.8|732833.8|730833.8|732844.5|731344.8|732327.1|730833.2|15
1624361340000|2021-06-22 11:29:00|732833.2|730833.2|732304|731304|732838.3|731317.4|732298.3|730814.7|28
1624361350000|2021-06-22 11:29:10|732305.1|731305.1|732836.7|730836.7|732836.7|731307.8|732305.1|730803.6|32
1624361360000|2021-06-22 11:29:20|732836.2|730836.2|732811.7|730811.7|732836.2|731326.1|732324|730811.7|29
1624361370000|2021-06-22 11:29:30|732294.1|731294.1|732852|730852|732852|731331.6|732294.1|730786.5|25
1624361380000|2021-06-22 11:29:40|732851.7|730851.7|732832.4|730832.4|732858.8|730858.8|732823.8|730823.8|27
1624361390000|2021-06-22 11:29:50|732854|730854|732797.1|730797.1|732854|731330.9|732293.7|730784.2|34
1624361400000|2021-06-22 11:30:00|732780.6|730780.6|732796.5|730796.5|732823.6|731292.6|732292.6|730780.6|27
1624361410000|2021-06-22 11:30:10|732796.1|730796.1|732824.9|730824.9|732838|731325.8|732295.1|730786.6|24
1624361420000|2021-06-22 11:30:20|732830|730830|732828|730828|732839.1|731317.7|732312.4|730814|25
1624361430000|2021-06-22 11:30:30|732824.8|730824.8|732304.8|731304.8|732826.7|731310.1|732301|730801.9|22
1624361440000|2021-06-22 11:30:40|732298.6|731298.6|732829.4|730829.4|732851.5|731344.9|732298.6|730812.2|25
1624361450000|2021-06-22 11:30:50|732842.6|730842.6|732803.5|730803.5|732842.6|731323.3|732296.3|730801.3|31
1624361460000|2021-06-22 11:31:00|732805.2|730805.2|732838.4|730838.4|732838.4|731321.9|732303.6|730805.2|27
1624361470000|2021-06-22 11:31:10|732833.3|730833.3|732339.9|731339.9|732858.3|731351.2|732309.4|730808.7|33
1624361480000|2021-06-22 11:31:20|732350.1|731350.1|732842.4|730842.4|732862.7|731364.4|732350.1|730836.3|32
1624361490000|2021-06-22 11:31:30|732858.7|730858.7|732837.8|730837.8|732858.7|731356.4|732322.4|730830|27
1624361500000|2021-06-22 11:31:40|732825.3|730825.3|732375|731375|732871.8|731379.8|732326.8|730825.3|24
1624361510000|2021-06-22 11:31:50|732385.7|731385.7|732349.9|731349.9|732868.5|731385.7|732347.5|730856.5|22
1624361520000|2021-06-22 11:32:00|732354.8|731354.8|732360.2|731360.2|732367.8|731367.8|732342.5|731342.5|20
1624361530000|2021-06-22 11:32:10|732857.2|730857.2|732858|730858|732858|731357|732328.5|730821.2|23
1624361540000|2021-06-22 11:32:20|732855.6|730855.6|732866.1|730866.1|732888|731391.4|732335.8|730855.6|30
1624361550000|2021-06-22 11:32:30|732863.9|730863.9|732424.1|731424.1|732944.2|731426.5|732369.2|730863.9|31
1624361560000|2021-06-22 11:32:40|732428.7|731428.7|732423.8|731423.8|732922.5|731435.7|732394.7|730892.2|33
1624361570000|2021-06-22 11:32:50|732424.7|731424.7|732445.7|731445.7|732466.4|731466.4|732417.4|731417.4|27
1624361580000|2021-06-22 11:33:00|732444.1|731444.1|732497.2|731497.2|733004.3|731508.2|732444.1|731004|24
1624361590000|2021-06-22 11:33:10|732498.2|731498.2|732353.3|731353.3|733065.1|731576.4|732353.3|730925.5|32
1624361600000|2021-06-22 11:33:20|732827.3|730827.3|732398.2|731398.2|732911.9|731427.1|732331.4|730827.3|36
1624361610000|2021-06-22 11:33:30|732903|730903|732866.3|730866.3|732930.5|731408.2|732347.3|730857|33
1624361620000|2021-06-22 11:33:40|732353.5|731353.5|732337.4|731337.4|732849|731358.2|732332.4|730846.5|23
1624361630000|2021-06-22 11:33:50|732343.5|731343.5|732820.4|730820.4|732855.5|731358.6|732316|730811.3|28
1624361640000|2021-06-22 11:34:00|732323.9|731323.9|732322.1|731322.1|732853.1|731334.7|732312.5|730821.6|27
1624361650000|2021-06-22 11:34:10|732326.4|731326.4|732325.5|731325.5|732339.5|731339.5|732322.5|731322.5|25
1624361660000|2021-06-22 11:34:20|732345.4|731345.4|732864.5|730864.5|732946.9|731443.1|732326.1|730864.5|32
1624361670000|2021-06-22 11:34:30|732867.2|730867.2|732382|731382|732877|731389.3|732362.9|730857|27
1624361680000|2021-06-22 11:34:40|732376.1|731376.1|732355.3|731355.3|732885.2|731380.4|732348.9|730853.9|27
1624361690000|2021-06-22 11:34:50|732354.8|731354.8|732847.6|730847.6|732847.6|731357.7|732341.9|730847.6|19
1624361700000|2021-06-22 11:35:00|732856.1|730856.1|732901.1|730901.1|732904.8|731408.5|732373.5|730850.6|26
1624361710000|2021-06-22 11:35:10|732413.7|731413.7|732440.1|731440.1|732948.9|731454|732413.7|730912.2|30
1624361720000|2021-06-22 11:35:20|732436.6|731436.6|732386.7|731386.7|732921.2|731436.6|732384.3|730899.1|32
1624361730000|2021-06-22 11:35:30|732380.4|731380.4|732858.9|730858.9|732885|731380.5|732330.5|730857.4|30
1624361740000|2021-06-22 11:35:40|732857.4|730857.4|732897.7|730897.7|732904|731393.4|732315|730829|35
1624361750000|2021-06-22 11:35:50|732890|730890|732409.9|731409.9|732920.5|731422.6|732359.7|730886|27
1624361760000|2021-06-22 11:36:00|732406.5|731406.5|732425.7|731425.7|732946.8|731446.6|732406.5|730935.5|32
1624361770000|2021-06-22 11:36:10|732413.9|731413.9|732383.9|731383.9|732904.7|731435.2|732380.7|730887.9|26
1624361780000|2021-06-22 11:36:20|732899.4|730899.4|732891.8|730891.8|732920.6|731395.9|732370.1|730891.8|30
1624361790000|2021-06-22 11:36:30|732382|731382|732327.5|731327.5|732887.6|731382|732318.8|730847.7|30
1624361800000|2021-06-22 11:36:40|732327|731327|732333.7|731333.7|732345.2|731345.2|732318.8|731318.8|33
1624361810000|2021-06-22 11:36:50|732333.5|731333.5|732352.8|731352.8|732863.3|731360.7|732333.2|730844.1|25
1624361820000|2021-06-22 11:37:00|732348.3|731348.3|732370.1|731370.1|732377.8|731377.8|732322|731322|28
1624361830000|2021-06-22 11:37:10|732886.5|730886.5|732383.3|731383.3|732888.8|731394.9|732371.5|730882.6|27
1624361840000|2021-06-22 11:37:20|732383|731383|732408.6|731408.6|732922.4|731423.8|732383|730888.3|34
1624361850000|2021-06-22 11:37:30|732403.7|731403.7|732923.3|730923.3|732923.3|731427|732388.6|730898.8|25
1624361860000|2021-06-22 11:37:40|732418.9|731418.9|732406.1|731406.1|732426.2|731426.2|732396.6|731396.6|25
1624361870000|2021-06-22 11:37:50|732398.8|731398.8|732399.3|731399.3|732409.5|731409.5|732397.9|731397.9|19
1624361880000|2021-06-22 11:38:00|732396|731396|732891.3|730891.3|732904.8|731408.2|732381.1|730891.3|24
1624361890000|2021-06-22 11:38:10|732892.8|730892.8|732387.1|731387.1|732901.6|731396.2|732387.1|730881.9|20
1624361900000|2021-06-22 11:38:20|732389.9|731389.9|732397.8|731397.8|732904.1|731423.8|732377.6|730890|20
1624361910000|2021-06-22 11:38:30|732400.1|731400.1|732393.8|731393.8|732420.1|731420.1|732385.9|731385.9|17
1624361920000|2021-06-22 11:38:40|732395|731395|732409.7|731409.7|732917.9|731420.1|732372.6|730883.3|25
1624361930000|2021-06-22 11:38:50|732410|731410|732404|731404|732916.3|731414.3|732403.3|730908|17
1624361940000|2021-06-22 11:39:00|732402.9|731402.9|732902.7|730902.7|732908.4|731405.3|732399.5|730900.5|18
1624361950000|2021-06-22 11:39:10|732903.7|730903.7|732411.6|731411.6|732919.8|731420.6|732395.2|730900.6|24
1624361960000|2021-06-22 11:39:20|732415.5|731415.5|732403.4|731403.4|732417|731417|732401.8|731401.8|18
1624361970000|2021-06-22 11:39:30|732415.8|731415.8|732401|731401|732417.7|731417.7|732399.9|731399.9|23
1624361980000|2021-06-22 11:39:40|732410.5|731410.5|732425.6|731425.6|732935.4|731425.6|732395.2|730935.4|22
1624361990000|2021-06-22 11:39:50|732427.8|731427.8|732434.8|731434.8|732440.5|731440.5|732421.5|731421.5|26
1624362000000|2021-06-22 11:40:00|732411.5|731411.5|732417.8|731417.8|732431|731431|732406.7|731406.7|23
1624362010000|2021-06-22 11:40:10|732425.7|731425.7|732404.4|731404.4|732429.9|731429.9|732402.5|731402.5|27
1624362020000|2021-06-22 11:40:20|732403|731403|732540.4|731540.4|733042|731541.2|732403|731042|25
1624362030000|2021-06-22 11:40:30|732541.6|731541.6|732556.8|731556.8|732567.3|731567.3|732532.1|731532.1|30
1624362040000|2021-06-22 11:40:40|732566.2|731566.2|733072.8|731072.8|733072.8|731586.9|732542.2|731072.8|29
1624362050000|2021-06-22 11:40:50|733072.6|731072.6|733116.8|731116.8|733116.8|731627.1|732584.3|731072.6|30
1624362060000|2021-06-22 11:41:00|732601.2|731601.2|732559.2|731559.2|733112.5|731610.7|732546|731062.4|33
1624362070000|2021-06-22 11:41:10|733045.9|731045.9|732526|731526|733052.7|731555|732512.4|731041.7|31
1624362080000|2021-06-22 11:41:20|732524.4|731524.4|733051.9|731051.9|733053.3|731545.3|732483.7|730990.6|31
1624362090000|2021-06-22 11:41:30|733049.5|731049.5|732553.3|731553.3|733092|731585.6|732551.5|731049.5|24
1624362100000|2021-06-22 11:41:40|732552.5|731552.5|733067.6|731067.6|733070.1|731573.8|732540.3|731057.5|27
1624362110000|2021-06-22 11:41:50|733065.6|731065.6|732611.3|731611.3|733102.2|731611.3|732553.5|731053.1|35
1624362120000|2021-06-22 11:42:00|732611.6|731611.6|732580.3|731580.3|733123.2|731615.6|732577.7|731091.3|22
1624362130000|2021-06-22 11:42:10|732581.2|731581.2|733121.8|731121.8|733131.2|731621.2|732537.9|731026.5|34
1624362140000|2021-06-22 11:42:20|732612.6|731612.6|733119.8|731119.8|733119.8|731625.5|732531.9|731032|36
1624362150000|2021-06-22 11:42:30|733116.4|731116.4|732632.6|731632.6|733117.3|731650.5|732605.8|731100|34
1624362160000|2021-06-22 11:42:40|732651.6|731651.6|732643.8|731643.8|733161.2|731666.6|732637.3|731153.7|22
1624362170000|2021-06-22 11:42:50|732636.5|731636.5|732646.5|731646.5|733155.6|731674|732636.5|731135.1|35
1624362180000|2021-06-22 11:43:00|732647.6|731647.6|732725.7|731725.7|733233.6|731742.6|732647.6|731169.1|30
1624362190000|2021-06-22 11:43:10|732724.9|731724.9|733187.9|731187.9|733208.6|731730.7|732662.2|731179.9|32
1624362200000|2021-06-22 11:43:20|733187.5|731187.5|732664.2|731664.2|733217.4|731712.4|732652.8|731157.9|30
1624362210000|2021-06-22 11:43:30|732649.8|731649.8|733222.2|731222.2|733222.2|731682.6|732631.4|731132.5|32
1624362220000|2021-06-22 11:43:40|733214.3|731214.3|732716.2|731716.2|733239.9|731726.4|732706.8|731198|30
1624362230000|2021-06-22 11:43:50|732727|731727|732664.4|731664.4|733210.8|731727|732658.1|731162.4|35
1624362240000|2021-06-22 11:44:00|732647.7|731647.7|732612.3|731612.3|732653.5|731653.5|732603.8|731603.8|33
1624362250000|2021-06-22 11:44:10|732616.9|731616.9|732614.2|731614.2|733114.5|731617.3|732607.2|731111.7|23
1624362260000|2021-06-22 11:44:20|732612.3|731612.3|733173.9|731173.9|733178.9|731669.4|732611.8|731115.4|29
1624362270000|2021-06-22 11:44:30|733180.4|731180.4|732645.7|731645.7|733185.5|731654.8|732645.7|731156.6|22
1624362280000|2021-06-22 11:44:40|732651.2|731651.2|732597.2|731597.2|733163.8|731686|732597.2|731163.8|29
1624362290000|2021-06-22 11:44:50|732597.8|731597.8|732659.9|731659.9|732660|731660|732584|731584|30
1624362300000|2021-06-22 11:45:00|732685.1|731685.1|732680.5|731680.5|732688|731688|732648.6|731648.6|31
1624362310000|2021-06-22 11:45:10|732658.6|731658.6|732615.5|731615.5|732658.6|731658.6|732581|731581|28
1624362320000|2021-06-22 11:45:20|732609.7|731609.7|732583.6|731583.6|732616.8|731616.8|732575.8|731575.8|18
1624362330000|2021-06-22 11:45:30|732575.8|731575.8|732574|731574|732587.4|731587.4|732552.5|731552.5|23
1624362340000|2021-06-22 11:45:40|732575|731575|732582.4|731582.4|732587.4|731587.4|732564.4|731564.4|36
1624362350000|2021-06-22 11:45:50|732579.9|731579.9|732570|731570|732588.8|731588.8|732570|731570|23
1624362360000|2021-06-22 11:46:00|732573.3|731573.3|732600.9|731600.9|732605.5|731605.5|732570.4|731570.4|21
1624362370000|2021-06-22 11:46:10|732588.5|731588.5|732588.2|731588.2|733092.5|731608|732576|731077.3|25
1624362380000|2021-06-22 11:46:20|732591.2|731591.2|732556.3|731556.3|733082.6|731591.2|732542.2|731051.4|23
1624362390000|2021-06-22 11:46:30|732556.7|731556.7|732550.4|731550.4|732565.6|731565.6|732548.7|731548.7|23
1624362400000|2021-06-22 11:46:40|732561.1|731561.1|732582.1|731582.1|732582.1|731582.1|732543.3|731543.3|33
1624362410000|2021-06-22 11:46:50|732583.1|731583.1|732586|731586|732597.1|731597.1|732575.2|731575.2|18
1624362420000|2021-06-22 11:47:00|732587.9|731587.9|732594.8|731594.8|732594.8|731594.8|732582.9|731582.9|20
1624362430000|2021-06-22 11:47:10|732595|731595|732599|731599|732604.2|731604.2|732586|731586|28
1624362440000|2021-06-22 11:47:20|732601.2|731601.2|732583.5|731583.5|733084.7|731601.3|732579.5|731078.2|22
1624362450000|2021-06-22 11:47:30|732584.7|731584.7|733082.1|731082.1|733086.8|731593.3|732557.6|731069.2|30
1624362460000|2021-06-22 11:47:40|732574.4|731574.4|732553.2|731553.2|733076.5|731577.1|732550.9|731067.8|19
1624362470000|2021-06-22 11:47:50|732550.7|731550.7|732556.4|731556.4|733061.4|731567.4|732550.7|731053.2|20
1624362480000|2021-06-22 11:48:00|732559.7|731559.7|732558.7|731558.7|732573.2|731573.2|732557.6|731557.6|26
1624362490000|2021-06-22 11:48:10|732559.8|731559.8|732569.3|731569.3|733087.1|731582.6|732550.7|731069.4|33
1624362500000|2021-06-22 11:48:20|733052.1|731052.1|732563.9|731563.9|733084.8|731586.1|732550|731047.1|36
1624362510000|2021-06-22 11:48:30|732561.7|731561.7|732559.1|731559.1|733075.2|731584|732554.1|731056.4|29
1624362520000|2021-06-22 11:48:40|732561.7|731561.7|733059.1|731059.1|733061.7|731563.3|732547.1|731050.7|24
1624362530000|2021-06-22 11:48:50|733047.9|731047.9|732522.7|731522.7|733053.9|731552.5|732521.2|731019.7|28
1624362540000|2021-06-22 11:49:00|732524.8|731524.8|732499.2|731499.2|733012.4|731524.8|732481.6|731008|28
1624362550000|2021-06-22 11:49:10|732496.1|731496.1|732469.9|731469.9|732983.1|731498.4|732462.5|730956.9|29
1624362560000|2021-06-22 11:49:20|732959.3|730959.3|732425.9|731425.9|732959.3|731461.2|732424.4|730926.6|23
1624362570000|2021-06-22 11:49:30|732427.9|731427.9|732881.9|730881.9|732899.8|731429.2|732355.1|730855.2|34
1624362580000|2021-06-22 11:49:40|732880.9|730880.9|732393.6|731393.6|732896.9|731399.5|732383.1|730880.9|25
1624362590000|2021-06-22 11:49:50|732401.3|731401.3|732395.5|731395.5|732401.3|731401.3|732389.9|731389.9|24
1624362600000|2021-06-22 11:50:00|732402.3|731402.3|732913.3|730913.3|732913.3|731415.9|732397.7|730904|22
1624362610000|2021-06-22 11:50:10|732916.1|730916.1|732405.5|731405.5|732916.9|731419.7|732405.5|730911.7|26
1624362620000|2021-06-22 11:50:20|732407.8|731407.8|732379.4|731379.4|732892|731410.1|732373.3|730883.5|24
1624362630000|2021-06-22 11:50:30|732382.2|731382.2|732384.9|731384.9|732897.5|731396.1|732379.6|730883.7|32
1624362640000|2021-06-22 11:50:40|732386.4|731386.4|732374|731374|732882.9|731388.5|732369.9|730871.8|32
1624362650000|2021-06-22 11:50:50|732874.1|730874.1|732394.6|731394.6|732886.8|731394.6|732355.6|730856.4|36
1624362660000|2021-06-22 11:51:00|732887.3|730887.3|732907.4|730907.4|732921.7|731429.3|732385.1|730885.7|31
1624362670000|2021-06-22 11:51:10|732415.8|731415.8|732412.2|731412.2|732427.5|731427.5|732412.2|731412.2|23
1624362680000|2021-06-22 11:51:20|732411.4|731411.4|732415.9|731415.9|732425.6|731425.6|732407.8|731407.8|21
1624362690000|2021-06-22 11:51:30|732407.3|731407.3|733031.8|731031.8|733037.1|731535|732406.3|731022|36
1624362700000|2021-06-22 11:51:40|733031.1|731031.1|732524.9|731524.9|733035.9|731538.7|732519.7|731010.7|31
1624362710000|2021-06-22 11:51:50|732522|731522|732527.3|731527.3|733025.2|731530.9|732518.8|731019.5|28
1624362720000|2021-06-22 11:52:00|733023.8|731023.8|732996.3|730996.3|733036.4|731515.1|732487.1|730992.8|27
1624362730000|2021-06-22 11:52:10|733000.5|731000.5|732502.6|731502.6|733005.4|731511.6|732491.6|730996.9|25
1624362740000|2021-06-22 11:52:20|732500.7|731500.7|733009.1|731009.1|733075.7|731574.2|732498.3|731000.9|30
1624362750000|2021-06-22 11:52:30|733010.8|731010.8|732982.2|730982.2|733011|731508.6|732495.9|730982.2|30
1624362760000|2021-06-22 11:52:40|732987.7|730987.7|732996.2|730996.2|733004.6|731484|732484|730976|22
1624362770000|2021-06-22 11:52:50|732996.6|730996.6|732986.9|730986.9|733003.5|731495.4|732481.1|730977.4|25
1624362780000|2021-06-22 11:53:00|732494|731494|732954.5|730954.5|732983.2|731494.6|732441|730945.7|28
1624362790000|2021-06-22 11:53:10|732954.1|730954.1|732930.4|730930.4|732957|731446.5|732422.1|730927.1|26
1624362800000|2021-06-22 11:53:20|732424.9|731424.9|732509.1|731509.1|733004.6|731512.6|732424.9|730941.7|34
1624362810000|2021-06-22 11:53:30|732502.8|731502.8|732492.1|731492.1|732991.5|731502.8|732461.7|730957.7|30
1624362820000|2021-06-22 11:53:40|732476.4|731476.4|732971.4|730971.4|732973.2|731476.4|732461.1|730963.2|21
1624362830000|2021-06-22 11:53:50|732964.4|730964.4|732963.9|730963.9|732967.9|731478|732460.4|730961.4|25
1624362840000|2021-06-22 11:54:00|732958.7|730958.7|732976.2|730976.2|732976.2|731476.4|732455.3|730958.7|30
1624362850000|2021-06-22 11:54:10|732977.1|730977.1|732478.2|731478.2|732977.1|731485.6|732461.7|730974.9|32
1624362860000|2021-06-22 11:54:20|732483.9|731483.9|732505.9|731505.9|733013.7|731512.1|732483.9|730991.4|29
1624362870000|2021-06-22 11:54:30|733005.8|731005.8|732562.5|731562.5|733032.8|731583.2|732507.5|731005.8|29
1624362880000|2021-06-22 11:54:40|732566|731566|732540.6|731540.6|733052.2|731575|732533.6|731025.1|24
1624362890000|2021-06-22 11:54:50|732523.9|731523.9|732532.7|731532.7|732547.9|731547.9|732523.9|731523.9|27
1624362900000|2021-06-22 11:55:00|732532.5|731532.5|732539.8|731539.8|733040.6|731561|732525.3|731011.7|34
1624362910000|2021-06-22 11:55:10|732541.9|731541.9|733047.3|731047.3|733051.7|731566|732531.3|731041.6|36
1624362920000|2021-06-22 11:55:20|733044.6|731044.6|732550.6|731550.6|733045.3|731569.3|732518.7|731018|32
1624362930000|2021-06-22 11:55:30|732556.8|731556.8|732523.7|731523.7|733064.6|731559.8|732500.2|731055.1|31
1624362940000|2021-06-22 11:55:40|732520|731520|733068.6|731068.6|733078.7|731585.5|732520|731026.8|34
1624362950000|2021-06-22 11:55:50|732581.2|731581.2|732552.8|731552.8|733070.2|731581.2|732552.8|731059.1|27
1624362960000|2021-06-22 11:56:00|732551.9|731551.9|732559.7|731559.7|733068.4|731570.7|732551.9|731047.8|22
1624362970000|2021-06-22 11:56:10|732558.8|731558.8|732577.1|731577.1|733076.7|731588.9|732546.5|731055.3|31
1624362980000|2021-06-22 11:56:20|732581.7|731581.7|733012|731012|733062.5|731587.5|732520.4|731012|29
1624362990000|2021-06-22 11:56:30|733001.3|731001.3|732995.9|730995.9|733018.8|731523.8|732502.5|730980.9|27
1624363000000|2021-06-22 11:56:40|732997.2|730997.2|732987.3|730987.3|732997.2|731490.5|732467.2|730979.3|23
1624363010000|2021-06-22 11:56:50|732980|730980|732472.5|731472.5|732996.7|731490|732472.5|730965.7|23
1624363020000|2021-06-22 11:57:00|732464.5|731464.5|733000.6|731000.6|733007|731475.2|732461.7|730971.9|25
1624363030000|2021-06-22 11:57:10|732985.8|730985.8|733005.8|731005.8|733020.1|731514.3|732495.8|730981|25
1624363040000|2021-06-22 11:57:20|732998.8|730998.8|732978.3|730978.3|733010.2|731501.5|732471.4|730977.2|23
1624363050000|2021-06-22 11:57:30|732979.1|730979.1|732998.6|730998.6|732998.6|731498.8|732434|730934.7|34
1624363060000|2021-06-22 11:57:40|732988.4|730988.4|732501.8|731501.8|733009.6|731514.2|732489.1|730988.4|28
1624363070000|2021-06-22 11:57:50|732510.9|731510.9|733011.9|731011.9|733011.9|731517.7|732504.1|731008.1|15
1624363080000|2021-06-22 11:58:00|732517.3|731517.3|733013.5|731013.5|733013.5|731520.5|732501.1|731006|26
1624363090000|2021-06-22 11:58:10|733015.5|731015.5|732580.7|731580.7|733038|731591|732498.7|731013.1|32
1624363100000|2021-06-22 11:58:20|732584.9|731584.9|732608.3|731608.3|732608.3|731608.3|732576.7|731576.7|19
1624363110000|2021-06-22 11:58:30|732617.7|731617.7|732623.9|731623.9|733118.8|731640|732609.3|731110.5|30
1624363120000|2021-06-22 11:58:40|732621.5|731621.5|732587.1|731587.1|733087.9|731621.5|732580.8|731080.9|27
1624363130000|2021-06-22 11:58:50|732586|731586|732605.1|731605.1|733076.5|731611.1|732585|731076.5|21
1624363140000|2021-06-22 11:59:00|732609.3|731609.3|732603.7|731603.7|732631.8|731631.8|732603.7|731603.7|31
1624363150000|2021-06-22 11:59:10|732622.4|731622.4|732600.6|731600.6|732622.4|731622.4|732597|731597|25
1624363160000|2021-06-22 11:59:20|732600|731600|732589|731589|733102.5|731621.9|732587.3|731086.6|25
1624363170000|2021-06-22 11:59:30|733086|731086|732584.8|731584.8|733096.9|731602.7|732583.8|731084.5|25
1624363180000|2021-06-22 11:59:40|732588|731588|732658.4|731658.4|733195.8|731705.9|732586.2|731156.9|31
1624363190000|2021-06-22 11:59:50|732681.6|731681.6|732712.9|731712.9|733191.7|731712.9|732679.8|731169.9|27
1624363200000|2021-06-22 12:00:00|732712.2|731712.2|733181.7|731181.7|733211.4|731718.6|732676.8|731175.9|36
1624363210000|2021-06-22 12:00:10|732671|731671|733170.1|731170.1|733170.1|731709.9|732664.7|731156.1|36
1624363220000|2021-06-22 12:00:20|733161.8|731161.8|732682.6|731682.6|733163.7|731682.6|732655|731155.1|31
1624363230000|2021-06-22 12:00:30|732671.1|731671.1|732693.8|731693.8|733186.5|731706.2|732671.1|731167.5|27
1624363240000|2021-06-22 12:00:40|732688.6|731688.6|732678.9|731678.9|733171.8|731689|732662.7|731147.5|31
1624363250000|2021-06-22 12:00:50|732678|731678|732693.3|731693.3|732694.4|731694.4|732668.6|731668.6|22
1624363260000|2021-06-22 12:01:00|732688.1|731688.1|732717.2|731717.2|733198.3|731721.3|732678.2|731198.3|30
1624363270000|2021-06-22 12:01:10|732714.9|731714.9|732679.4|731679.4|733217|731724.9|732678.4|731180.2|30
1624363280000|2021-06-22 12:01:20|732676|731676|732722.6|731722.6|733213.1|731726.3|732673.3|731177|30
1624363290000|2021-06-22 12:01:30|732711.1|731711.1|732726.2|731726.2|732733.6|731733.6|732711.1|731711.1|25
1624363300000|2021-06-22 12:01:40|732726.8|731726.8|733224.1|731224.1|733224.1|731732.5|732714.2|731209.8|19
1624363310000|2021-06-22 12:01:50|733216.8|731216.8|733205.6|731205.6|733216.8|731724.3|732704.8|731201.8|29
1624363320000|2021-06-22 12:02:00|733208.7|731208.7|732717.2|731717.2|733212.5|731721.4|732709.7|731206.1|24
1624363330000|2021-06-22 12:02:10|732717.9|731717.9|732680.5|731680.5|733156.8|731717.9|732632.9|731148.8|31
1624363340000|2021-06-22 12:02:20|732681.1|731681.1|732650.1|731650.1|733155.7|731682.8|732647.6|731155.7|31
1624363350000|2021-06-22 12:02:30|732652.2|731652.2|732615.1|731615.1|733140.5|731652.2|732607.8|731115.3|35
1624363360000|2021-06-22 12:02:40|732615.2|731615.2|732615|731615|733106.1|731615.2|732597.3|731106.1|24
1624363370000|2021-06-22 12:02:50|732613.1|731613.1|732536.3|731536.3|733091.8|731614.7|732509.3|731017.7|31
1624363380000|2021-06-22 12:03:00|732534.8|731534.8|732520|731520|732534.8|731534.8|732510|731510|27
1624363390000|2021-06-22 12:03:10|732520.5|731520.5|732437.8|731437.8|732921.4|731525.4|732421.9|730921.4|35
1624363400000|2021-06-22 12:03:20|732438.4|731438.4|732414.1|731414.1|732438.9|731438.9|732395.6|731395.6|31
1624363410000|2021-06-22 12:03:30|732409.4|731409.4|732407.1|731407.1|732412.5|731412.5|732384.5|731384.5|32
1624363420000|2021-06-22 12:03:40|732408.6|731408.6|732439|731439|732958.1|731463.9|732408.6|730942.2|33
1624363430000|2021-06-22 12:03:50|732439.9|731439.9|732444|731444|732950.2|731460.2|732424.5|730941.7|30
1624363440000|2021-06-22 12:04:00|732441.7|731441.7|732479.8|731479.8|732980.3|731489.8|732419.7|730975.1|27
1624363450000|2021-06-22 12:04:10|732488.4|731488.4|732488.6|731488.6|732995.4|731511.7|732481.7|730966.7|33
1624363460000|2021-06-22 12:04:20|732478|731478|732972.5|730972.5|732972.5|731483|732452.6|730956.9|21
1624363470000|2021-06-22 12:04:30|732486.4|731486.4|732483.9|731483.9|732986.7|731495.9|732461.8|730969|25
1624363480000|2021-06-22 12:04:40|732492.1|731492.1|732930.7|730930.7|732973|731492.1|732460|730930.7|29
1624363490000|2021-06-22 12:04:50|732449.2|731449.2|732454.6|731454.6|732965.8|731471.3|732443.3|730955.2|30
1624363500000|2021-06-22 12:05:00|732453.7|731453.7|732923.4|730923.4|732927.4|731454.7|732404.3|730902.3|31
1624363510000|2021-06-22 12:05:10|732930.2|730930.2|732417.3|731417.3|732930.2|731434|732415.1|730919.9|32
1624363520000|2021-06-22 12:05:20|732416.6|731416.6|732930.3|730930.3|732936.7|731441.8|732398.3|730888.4|36
1624363530000|2021-06-22 12:05:30|732432.7|731432.7|732913.8|730913.8|732922.5|731432.7|732410.7|730906.7|34
1624363540000|2021-06-22 12:05:40|732921.1|730921.1|732392.7|731392.7|732921.1|731422.9|732372.1|730881.5|35
1624363550000|2021-06-22 12:05:50|732392|731392|732847.7|730847.7|732887.7|731397.3|732378.6|730847.7|28
1624363560000|2021-06-22 12:06:00|732838.4|730838.4|732809.6|730809.6|732861.6|731380.3|732291.2|730809.6|33
1624363570000|2021-06-22 12:06:10|732785.8|730785.8|732297.6|731297.6|732817.6|731312.5|732292.2|730785.8|34
1624363580000|2021-06-22 12:06:20|732306|731306|732342.4|731342.4|732849.5|731345.2|732295.3|730836.3|36
1624363590000|2021-06-22 12:06:30|732344.1|731344.1|732341.3|731341.3|732842.5|731350.1|732324.9|730829.6|20
1624363600000|2021-06-22 12:06:40|732846.8|730846.8|732356.7|731356.7|732867.9|731374|732349|730842|32
1624363610000|2021-06-22 12:06:50|732359.2|731359.2|732383.4|731383.4|732896.9|731384.4|732352.4|730872.8|28
1624363620000|2021-06-22 12:07:00|732374.5|731374.5|732369.7|731369.7|732893.1|731406.4|732364.9|730869|30
1624363630000|2021-06-22 12:07:10|732371.8|731371.8|732445.3|731445.3|732915.7|731445.3|732359.8|730848.9|33
1624363640000|2021-06-22 12:07:20|732451.2|731451.2|732438.7|731438.7|732946.9|731460.3|732430.2|730926.9|30
1624363650000|2021-06-22 12:07:30|732440.8|731440.8|732452.2|731452.2|732961.3|731472.6|732434.2|730936.9|31
1624363660000|2021-06-22 12:07:40|732438.6|731438.6|732452.5|731452.5|732957.3|731460.7|732438.6|730948.4|16
1624363670000|2021-06-22 12:07:50|732454|731454|732440.1|731440.1|732940.5|731463.7|732440.1|730936.3|16
1624363680000|2021-06-22 12:08:00|732935.7|730935.7|732458.8|731458.8|732958.1|731468.6|732441.6|730935.7|28
1624363690000|2021-06-22 12:08:10|732945.1|730945.1|732969.4|730969.4|732984.9|731493.4|732420.3|730945.1|31
1624363700000|2021-06-22 12:08:20|732973|730973|732474|731474|732985.9|731498|732457.7|730960|32
1624363710000|2021-06-22 12:08:30|732463.1|731463.1|732442.7|731442.7|732970.3|731466.1|732442.7|730952.6|33
1624363720000|2021-06-22 12:08:40|732468.5|731468.5|732445.1|731445.1|732969.7|731475.7|732441.3|730962.8|24
1624363730000|2021-06-22 12:08:50|732443.5|731443.5|732416|731416|732942.8|731443.5|732408.7|730913.2|31
1624363740000|2021-06-22 12:09:00|732907.5|730907.5|732356.3|731356.3|732907.5|731414.6|732355|730854.2|29
1624363750000|2021-06-22 12:09:10|732359.4|731359.4|732363.6|731363.6|732866.7|731366.4|732352.6|730847.9|35
1624363760000|2021-06-22 12:09:20|732863.9|730863.9|732348.1|731348.1|732871.8|731367.3|732347.4|730832.6|30
1624363770000|2021-06-22 12:09:30|732351.1|731351.1|732340.4|731340.4|732845.1|731351.1|732328.9|730843.1|24
1624363780000|2021-06-22 12:09:40|732339.9|731339.9|732318.8|731318.8|732821.8|731347.3|732317.4|730812.8|26
1624363790000|2021-06-22 12:09:50|732808|730808|732799.8|730799.8|732818|731320.9|732305.3|730799.8|25
1624363800000|2021-06-22 12:10:00|732804.1|730804.1|732305.5|731305.5|732812.6|731319.2|732286.7|730776.4|36
1624363810000|2021-06-22 12:10:10|732800.3|730800.3|732285.7|731285.7|732812.6|731318.8|732285.7|730786.4|22
1624363820000|2021-06-22 12:10:20|732285.8|731285.8|732714|730714|732779.9|731321.5|732221|730708.7|34
1624363830000|2021-06-22 12:10:30|732218.8|731218.8|732301.9|731301.9|732792.6|731301.9|732211.8|730729.6|32
1624363840000|2021-06-22 12:10:40|732295|731295|732293.3|731293.3|732796.2|731302.3|732282.9|730793.6|37
1624363850000|2021-06-22 12:10:50|732294.8|731294.8|732316.1|731316.1|732761.6|731342.3|732254|730755|35
1624363860000|2021-06-22 12:11:00|732313.4|731313.4|732320.8|731320.8|732820.5|731327.7|732307.8|730811.3|31
1624363870000|2021-06-22 12:11:10|732823.2|730823.2|732309.9|731309.9|732826.5|731324.9|732308.6|730817.1|31
1624363880000|2021-06-22 12:11:20|732304.2|731304.2|732308|731308|732818.1|731319.2|732304.2|730804.1|31
1624363890000|2021-06-22 12:11:30|732310.9|731310.9|732299.4|731299.4|732803.2|731310.9|732295.9|730792.3|31
1624363900000|2021-06-22 12:11:40|732797.3|730797.3|732292.3|731292.3|732810.6|731322.1|732290.7|730795.9|30
1624363910000|2021-06-22 12:11:50|732294.7|731294.7|732388.6|731388.6|732877.1|731391.7|732290.7|730794.6|34
1624363920000|2021-06-22 12:12:00|732390.3|731390.3|732365.2|731365.2|732883.1|731390.3|732354.6|730858.4|29
1624363930000|2021-06-22 12:12:10|732366.2|731366.2|732862.6|730862.6|732878.4|731378.2|732361.1|730860.2|26
1624363940000|2021-06-22 12:12:20|732883.5|730883.5|732868.3|730868.3|732883.5|731385.6|732355.5|730851.8|29
1624363950000|2021-06-22 12:12:30|732382|731382|732385.8|731385.8|732889.7|731387.7|732356|730852.5|34
1624363960000|2021-06-22 12:12:40|732385.1|731385.1|732374|731374|732885.3|731388.4|732370.8|730869.7|34
1624363970000|2021-06-22 12:12:50|732379.7|731379.7|732348.7|731348.7|732883.6|731379.7|732348.7|730851.9|30
1624363980000|2021-06-22 12:13:00|732347.1|731347.1|732343.7|731343.7|732349.4|731349.4|732334.6|731334.6|23
1624363990000|2021-06-22 12:13:10|732340.7|731340.7|732345.3|731345.3|732846.3|731353.7|732337.2|730841.4|28
1624364000000|2021-06-22 12:13:20|732340.4|731340.4|732338.8|731338.8|732850.7|731361.2|732338.8|730847|24
1624364010000|2021-06-22 12:13:30|732347.5|731347.5|732366|731366|732872.7|731374.8|732334.9|730830.4|30
1624364020000|2021-06-22 12:13:40|732358.8|731358.8|732361.3|731361.3|732870.6|731378.5|732342.4|730852.3|29
1624364030000|2021-06-22 12:13:50|732849|730849|732370.4|731370.4|732881.9|731370.8|732348.2|730842.9|24
1624364040000|2021-06-22 12:14:00|732859.7|730859.7|732418.7|731418.7|732913.9|731425.6|732358|730857.1|33
1624364050000|2021-06-22 12:14:10|732410.8|731410.8|732395.7|731395.7|732918.4|731453.1|732367.5|730872.5|36
1624364060000|2021-06-22 12:14:20|732403.6|731403.6|732419.6|731419.6|732930.3|731435.1|732381|730887.6|32
1624364070000|2021-06-22 12:14:30|732412.2|731412.2|732443|731443|732941|731443|732410.6|730913|18
1624364080000|2021-06-22 12:14:40|732428.2|731428.2|732401.3|731401.3|732907|731428.2|732384.3|730884.8|28
1624364090000|2021-06-22 12:14:50|732394|731394|732880.1|730880.1|732898.4|731405.8|732379.9|730876|28
1624364100000|2021-06-22 12:15:00|732884.8|730884.8|732408.5|731408.5|732896|731409.1|732369.3|730884.4|30
1624364110000|2021-06-22 12:15:10|732384.7|731384.7|732481.6|731481.6|732947.6|731481.6|732383|730890.9|25
1624364120000|2021-06-22 12:15:20|732468.5|731468.5|732938.6|730938.6|732944.1|731476.2|732433.6|730932.3|29
1624364130000|2021-06-22 12:15:30|732442.6|731442.6|732426.7|731426.7|732941.1|731448|732426.7|730920.7|24
1624364140000|2021-06-22 12:15:40|732924|730924|732416|731416|732924|731441|732412.6|730924|25
1624364150000|2021-06-22 12:15:50|732406.3|731406.3|732347.1|731347.1|732868.6|731418.5|732347.1|730859.6|30
1624364160000|2021-06-22 12:16:00|732352.4|731352.4|732347.6|731347.6|732862.9|731362.4|732342.7|730844.1|27
1624364170000|2021-06-22 12:16:10|732848.3|730848.3|732798.5|730798.5|732848.3|731346.6|732276.4|730768.9|38
1624364180000|2021-06-22 12:16:20|732802.9|730802.9|732299.8|731299.8|732804.2|731310.1|732297.8|730799.4|30
1624364190000|2021-06-22 12:16:30|732287.5|731287.5|732310.5|731310.5|732803.5|731321.1|732263|730767|34
1624364200000|2021-06-22 12:16:40|732309.1|731309.1|732307.1|731307.1|732798.9|731313.7|732291.3|730790.7|32
1624364210000|2021-06-22 12:16:50|732309.6|731309.6|732338.9|731338.9|732841.5|731345.4|732292.3|730833.4|29
1624364220000|2021-06-22 12:17:00|732340.8|731340.8|732334.8|731334.8|732342.3|731342.3|732325.2|731325.2|24
1624364230000|2021-06-22 12:17:10|732335.5|731335.5|732382.1|731382.1|732891.7|731394.3|732335.5|730872.7|33
1624364240000|2021-06-22 12:17:20|732379.1|731379.1|732354.8|731354.8|732855|731379.1|732352.6|730852.2|25
1624364250000|2021-06-22 12:17:30|732354|731354|732348.9|731348.9|732357.9|731357.9|732343.9|731343.9|24
1624364260000|2021-06-22 12:17:40|732348.5|731348.5|732829.4|730829.4|732829.4|731353.8|732331.5|730821|22
1624364270000|2021-06-22 12:17:50|732328|731328|732337.8|731337.8|732852.1|731346.8|732321.8|730828.1|36
1624364280000|2021-06-22 12:18:00|732355.1|731355.1|732326.1|731326.1|732849|731355.1|732324.1|730816.9|34
1624364290000|2021-06-22 12:18:10|732825.8|730825.8|732333.4|731333.4|732843.2|731345.7|732325.6|730825.8|34
1624364300000|2021-06-22 12:18:20|732835.9|730835.9|732390.3|731390.3|732897.4|731390.6|732336.6|730835.9|22
1624364310000|2021-06-22 12:18:30|732391.9|731391.9|732435.8|731435.8|732926.2|731450.5|732391.9|730926.2|34
1624364320000|2021-06-22 12:18:40|732431.7|731431.7|732428.8|731428.8|732942.2|731459|732422.4|730914|24
1624364330000|2021-06-22 12:18:50|732434.8|731434.8|732438|731438|732955|731462.4|732425|730911.3|32
1624364340000|2021-06-22 12:19:00|732442.7|731442.7|732438.1|731438.1|732449.4|731449.4|732437.4|731437.4|31
1624364350000|2021-06-22 12:19:10|732442|731442|732412.1|731412.1|732920.5|731445.2|732400.8|730909.5|25
1624364360000|2021-06-22 12:19:20|732408.2|731408.2|732434.5|731434.5|732435.9|731435.9|732408.2|731408.2|23
1624364370000|2021-06-22 12:19:30|732435.8|731435.8|732444.3|731444.3|732938.2|731450.8|732431.4|730938.2|25
1624364380000|2021-06-22 12:19:40|732443.3|731443.3|732446|731446|732454.3|731454.3|732436.9|731436.9|22
1624364390000|2021-06-22 12:19:50|732456|731456|732452|731452|732953|731467.8|732437.6|730939.8|30
1624364400000|2021-06-22 12:20:00|732455.1|731455.1|732471.5|731471.5|732962.9|731475.3|732453|730962.9|29
1624364410000|2021-06-22 12:20:10|732468.9|731468.9|732452.6|731452.6|732961.2|731484.4|732452.6|730961.2|27
1624364420000|2021-06-22 12:20:20|732448.6|731448.6|732440.3|731440.3|732952.1|731467|732432.1|730933.9|26
1624364430000|2021-06-22 12:20:30|732438.6|731438.6|732450.1|731450.1|732470.2|731470.2|732438.6|731438.6|23
1624364440000|2021-06-22 12:20:40|732448.8|731448.8|732440.5|731440.5|732936.1|731464|732434|730934.2|31
1624364450000|2021-06-22 12:20:50|732439.7|731439.7|732434.7|731434.7|732450|731450|732425.6|731425.6|33
1624364460000|2021-06-22 12:21:00|732433.9|731433.9|732439.1|731439.1|732439.4|731439.4|732429|731429|21
1624364470000|2021-06-22 12:21:10|732431.5|731431.5|732397.4|731397.4|732447.7|731447.7|732397.4|731397.4|28
1624364480000|2021-06-22 12:21:20|732400.7|731400.7|732384.1|731384.1|732895.8|731403.8|732367.5|730889|31
1624364490000|2021-06-22 12:21:30|732386|731386|732396.3|731396.3|732402.1|731402.1|732370.5|731370.5|33
1624364500000|2021-06-22 12:21:40|732391.1|731391.1|732379.7|731379.7|732870.5|731400.7|732361.9|730870.5|33
1624364510000|2021-06-22 12:21:50|732383.3|731383.3|732386|731386|732401.4|731401.4|732369.1|731369.1|26
1624364520000|2021-06-22 12:22:00|732390.6|731390.6|732411|731411|732421.5|731421.5|732386.4|731386.4|21
1624364530000|2021-06-22 12:22:10|732420.7|731420.7|732429|731429|732437.2|731437.2|732400.3|731400.3|21
1624364540000|2021-06-22 12:22:20|732401.5|731401.5|732365.3|731365.3|732895.2|731414.5|732357.6|730895.2|31
1624364550000|2021-06-22 12:22:30|732371.5|731371.5|732376.2|731376.2|732883.6|731389.2|732365|730883.6|29
1624364560000|2021-06-22 12:22:40|732378.5|731378.5|732356.2|731356.2|732859.3|731383.9|732356.2|730859.3|26
1624364570000|2021-06-22 12:22:50|732358.5|731358.5|732870.2|730870.2|732874.3|731363.5|732352.1|730839.6|27
1624364580000|2021-06-22 12:23:00|732877|730877|732867.7|730867.7|732892.8|731399.5|732362.4|730857.4|32
1624364590000|2021-06-22 12:23:10|732868.6|730868.6|732372.2|731372.2|732875.4|731379.8|732365.1|730865.6|32
1624364600000|2021-06-22 12:23:20|732374|731374|732371.3|731371.3|732378.8|731378.8|732367.2|731367.2|23
1624364610000|2021-06-22 12:23:30|732364.6|731364.6|732374.3|731374.3|732375.6|731375.6|732360.3|731360.3|26
1624364620000|2021-06-22 12:23:40|732375.2|731375.2|732361.3|731361.3|732889.3|731388.1|732354.3|730867.7|28
1624364630000|2021-06-22 12:23:50|732358.7|731358.7|732370.6|731370.6|732373.8|731373.8|732358.7|731358.7|25
1624364640000|2021-06-22 12:24:00|732367.9|731367.9|732388.7|731388.7|732399.1|731399.1|732362.3|731362.3|27
1624364650000|2021-06-22 12:24:10|732405.6|731405.6|732427.3|731427.3|732921.9|731427.3|732386.6|730916|27
1624364660000|2021-06-22 12:24:20|732420.8|731420.8|732404|731404|732919.4|731426.5|732404|730919.4|25
1624364670000|2021-06-22 12:24:30|732410|731410|732383.3|731383.3|732898.3|731410|732374.9|730876.5|25
1624364680000|2021-06-22 12:24:40|732881.2|730881.2|732426.6|731426.6|732920.9|731428.9|732406|730881.2|22
1624364690000|2021-06-22 12:24:50|732424.1|731424.1|732406.4|731406.4|732898.4|731429.3|732406.4|730894.8|19
1624364700000|2021-06-22 12:25:00|732894.8|730894.8|732351.2|731351.2|732908.2|731408.4|732344.6|730880.8|30
1624364710000|2021-06-22 12:25:10|732357.7|731357.7|732828.1|730828.1|732871.1|731374.8|732332.9|730828.1|32
1624364720000|2021-06-22 12:25:20|732834.9|730834.9|732774.3|730774.3|732834.9|731340|732251.4|730748.9|33
1624364730000|2021-06-22 12:25:30|732286|731286|732868.2|730868.2|732872.5|731371.6|732280.1|730778.7|34
1624364740000|2021-06-22 12:25:40|732869.1|730869.1|732800.9|730800.9|732872.8|731338.9|732294.2|730794.1|28
1624364750000|2021-06-22 12:25:50|732802.2|730802.2|732309.7|731309.7|732802.2|731312|732298.7|730802.2|23
1624364760000|2021-06-22 12:26:00|732309.4|731309.4|732790.2|730790.2|732804.9|731315.7|732294.8|730790.2|26
1624364770000|2021-06-22 12:26:10|732297.1|731297.1|732320.4|731320.4|732830.7|731324.8|732297.1|730805.6|31
1624364780000|2021-06-22 12:26:20|732327.4|731327.4|732854.7|730854.7|732886.4|731391.1|732308.6|730830.5|30
1624364790000|2021-06-22 12:26:30|732860.9|730860.9|732943.9|730943.9|732943.9|731434.1|732369.7|730860.9|38
1624364800000|2021-06-22 12:26:40|732939.3|730939.3|732452.3|731452.3|732957.8|731465.4|732418.8|730916.4|34
1624364810000|2021-06-22 12:26:50|732474.4|731474.4|732464.5|731464.5|732960.8|731474.4|732453.5|730948|30
1624364820000|2021-06-22 12:27:00|732475.4|731475.4|732503.7|731503.7|733024.1|731519|732475.4|730969.6|34
1624364830000|2021-06-22 12:27:10|733012.4|731012.4|733000.3|731000.3|733013.8|731521.9|732502.5|730989.5|28
1624364840000|2021-06-22 12:27:20|733009.4|731009.4|732524|731524|733021.1|731524.2|732515.7|731004.2|29
1624364850000|2021-06-22 12:27:30|732518.9|731518.9|732523|731523|732548.2|731548.2|732513.2|731513.2|32
1624364860000|2021-06-22 12:27:40|732524|731524|732609|731609|732613.9|731613.9|732522.5|731522.5|23
1624364870000|2021-06-22 12:27:50|732610.3|731610.3|732632.3|731632.3|732636.2|731636.2|732610.3|731610.3|23
1624364880000|2021-06-22 12:28:00|732633.1|731633.1|732763.9|731763.9|732763.9|731763.9|732628|731628|31
1624364890000|2021-06-22 12:28:10|732760.9|731760.9|732765.2|731765.2|732769|731769|732752.4|731752.4|26
1624364900000|2021-06-22 12:28:20|732765.1|731765.1|732767.5|731767.5|732772.7|731772.7|732752.5|731752.5|20
1624364910000|2021-06-22 12:28:30|732783.2|731783.2|732791.9|731791.9|732795.7|731795.7|732774.9|731774.9|27
1624364920000|2021-06-22 12:28:40|732793|731793|732805.7|731805.7|732811.7|731811.7|732793|731793|26
1624364930000|2021-06-22 12:28:50|732805.3|731805.3|732816.8|731816.8|732818.3|731818.3|732804.7|731804.7|18
1624364940000|2021-06-22 12:29:00|732817.5|731817.5|732831.4|731831.4|732837.5|731837.5|732812.1|731812.1|24
1624364950000|2021-06-22 12:29:10|732830.7|731830.7|732835.6|731835.6|732844.2|731844.2|732815.9|731815.9|30
1624364960000|2021-06-22 12:29:20|732835|731835|732828.8|731828.8|732836.5|731836.5|732814.9|731814.9|23
1624364970000|2021-06-22 12:29:30|732833.5|731833.5|732840.6|731840.6|732840.6|731840.6|732823.7|731823.7|23
1624364980000|2021-06-22 12:29:40|732831.4|731831.4|732823.2|731823.2|732831.4|731831.4|732814.4|731814.4|27
1624364990000|2021-06-22 12:29:50|732823.7|731823.7|732837.6|731837.6|732839.9|731839.9|732819.8|731819.8|30
1624365000000|2021-06-22 12:30:00|732836.6|731836.6|732763.9|731763.9|732837.9|731837.9|732763.9|731763.9|33
1624365010000|2021-06-22 12:30:10|732764.7|731764.7|732770.9|731770.9|732776.8|731776.8|732764.7|731764.7|15
1624365020000|2021-06-22 12:30:20|732748.1|731748.1|732689.2|731689.2|732748.1|731748.1|732680.6|731680.6|34
1624365030000|2021-06-22 12:30:30|732693|731693|732689.8|731689.8|732695.8|731695.8|732668.2|731668.2|31
1624365040000|2021-06-22 12:30:40|732690.6|731690.6|732701.4|731701.4|732701.4|731701.4|732671.1|731671.1|27
1624365050000|2021-06-22 12:30:50|732697.1|731697.1|732668.1|731668.1|732715.7|731715.7|732663.4|731663.4|23
1624365060000|2021-06-22 12:31:00|732668.5|731668.5|733132|731132|733167.9|731672.7|732645|731132|25
1624365070000|2021-06-22 12:31:10|733140|731140|732650.9|731650.9|733145|731657.2|732623.9|731140|19
1624365080000|2021-06-22 12:31:20|732633.5|731633.5|732596.3|731596.3|732647.4|731647.4|732592.8|731592.8|32
1624365090000|2021-06-22 12:31:30|732586.8|731586.8|732583.7|731583.7|733109|731634.3|732573.5|731109|27
1624365100000|2021-06-22 12:31:40|732582.6|731582.6|732632.4|731632.4|733136.1|731632.4|732570|731132|29
1624365110000|2021-06-22 12:31:50|732631.1|731631.1|732630.5|731630.5|732631.1|731631.1|732610.8|731610.8|24
1624365120000|2021-06-22 12:32:00|732629.5|731629.5|732652.6|731652.6|733172|731661|732622.7|731141|33
1624365130000|2021-06-22 12:32:10|732668.6|731668.6|732629.4|731629.4|732668.6|731668.6|732629.4|731629.4|31
1624365140000|2021-06-22 12:32:20|732622.7|731622.7|732622.9|731622.9|732625.2|731625.2|732616.9|731616.9|26
1624365150000|2021-06-22 12:32:30|732622.2|731622.2|732619.3|731619.3|732656.2|731656.2|732618.4|731618.4|26
1624365160000|2021-06-22 12:32:40|732621.5|731621.5|732578.4|731578.4|732627|731627|732578.4|731578.4|25
1624365170000|2021-06-22 12:32:50|732559.5|731559.5|732528.7|731528.7|732572.5|731572.5|732511.4|731511.4|31
1624365180000|2021-06-22 12:33:00|732525.8|731525.8|732520.7|731520.7|732527.5|731527.5|732490.7|731490.7|31
1624365190000|2021-06-22 12:33:10|732502.7|731502.7|732515.3|731515.3|732516|731516|732495.4|731495.4|28
1624365200000|2021-06-22 12:33:20|732517.6|731517.6|732518.8|731518.8|732519|731519|732516.6|731516.6|17
1624365210000|2021-06-22 12:33:30|732518.5|731518.5|732455.2|731455.2|732519.5|731519.5|732455.2|731455.2|22
1624365220000|2021-06-22 12:33:40|732458|731458|732489.7|731489.7|732489.7|731489.7|732458|731458|23
1624365230000|2021-06-22 12:33:50|732480.5|731480.5|732501.9|731501.9|732518.9|731518.9|732480.5|731480.5|28
1624365240000|2021-06-22 12:34:00|732499.2|731499.2|732512.4|731512.4|732513.5|731513.5|732497.3|731497.3|29
1624365250000|2021-06-22 12:34:10|732512.7|731512.7|732637.6|731637.6|733142.4|731654.1|732512.7|731142.4|34
1624365260000|2021-06-22 12:34:20|732638.7|731638.7|732698.1|731698.1|732698.1|731698.1|732630.9|731630.9|29
1624365270000|2021-06-22 12:34:30|732690|731690|732748.4|731748.4|733254.4|731749.4|732690|731246.5|29
1624365280000|2021-06-22 12:34:40|732747.9|731747.9|732739.5|731739.5|733252.5|731750.3|732723.9|731227.6|29
1624365290000|2021-06-22 12:34:50|732741.9|731741.9|732752.7|731752.7|732775.4|731775.4|732730|731730|36
1624365300000|2021-06-22 12:35:00|732758.8|731758.8|733243.9|731243.9|733268.4|731780.8|732750.9|731243.9|31
1624365310000|2021-06-22 12:35:10|733247.6|731247.6|732743.2|731743.2|733247.6|731759.5|732735.6|731247.6|31
1624365320000|2021-06-22 12:35:20|732747.3|731747.3|732735.4|731735.4|732807.3|731807.3|732716.4|731716.4|25
1624365330000|2021-06-22 12:35:30|732732.9|731732.9|732761.4|731761.4|732799.3|731799.3|732727.9|731727.9|30
1624365340000|2021-06-22 12:35:40|732762.8|731762.8|732729.4|731729.4|733236|731769.3|732728.9|731223|32
1624365350000|2021-06-22 12:35:50|732707.6|731707.6|732744.6|731744.6|733235|731744.6|732707.6|731222.5|32
1624365360000|2021-06-22 12:36:00|732742.8|731742.8|732801.9|731801.9|732802.1|731802.1|732742.8|731742.8|32
1624365370000|2021-06-22 12:36:10|732802.2|731802.2|732790|731790|732802.2|731802.2|732776.3|731776.3|21
1624365380000|2021-06-22 12:36:20|732786.8|731786.8|732800.1|731800.1|732808.3|731808.3|732786.1|731786.1|22
1624365390000|2021-06-22 12:36:30|732796.4|731796.4|732837.4|731837.4|732857.6|731857.6|732780.7|731780.7|30
1624365400000|2021-06-22 12:36:40|732834|731834|732912.4|731912.4|732912.7|731912.7|732818.6|731818.6|32
1624365410000|2021-06-22 12:36:50|732913.6|731913.6|732909.7|731909.7|732913.6|731913.6|732879|731879|26
1624365420000|2021-06-22 12:37:00|732909.2|731909.2|733050.5|732050.5|733055|732055|732909.2|731909.2|33
1624365430000|2021-06-22 12:37:10|733044|732044|733031.5|732031.5|733054.3|732054.3|733017.1|732017.1|33
1624365440000|2021-06-22 12:37:20|733042.5|732042.5|732966.9|731966.9|733042.5|732042.5|732959.8|731959.8|30
1624365450000|2021-06-22 12:37:30|732967.1|731967.1|732983|731983|732990.2|731990.2|732953.5|731953.5|35
1624365460000|2021-06-22 12:37:40|732980.5|731980.5|732947|731947|732990.3|731990.3|732947|731947|34
1624365470000|2021-06-22 12:37:50|732952|731952|732939.3|731939.3|732953.3|731953.3|732935.8|731935.8|29
1624365480000|2021-06-22 12:38:00|732938.6|731938.6|732875.7|731875.7|732945.5|731945.5|732851.8|731851.8|32
1624365490000|2021-06-22 12:38:10|732865.5|731865.5|732805|731805|732876.6|731876.6|732792.1|731792.1|34
1624365500000|2021-06-22 12:38:20|732791|731791|732774.4|731774.4|732802.4|731802.4|732761.6|731761.6|32
1624365510000|2021-06-22 12:38:30|732774.5|731774.5|732786.2|731786.2|732786.2|731786.2|732759|731759|27
1624365520000|2021-06-22 12:38:40|732784|731784|732886|731886|732892.7|731892.7|732778.9|731778.9|30
1624365530000|2021-06-22 12:38:50|732882.9|731882.9|732886.5|731886.5|732898.7|731898.7|732881.1|731881.1|22
1624365540000|2021-06-22 12:39:00|732889.6|731889.6|732891.1|731891.1|732896.2|731896.2|732876.5|731876.5|28
1624365550000|2021-06-22 12:39:10|732889.3|731889.3|732898.3|731898.3|732906.3|731906.3|732885.6|731885.6|29
1624365560000|2021-06-22 12:39:20|732882.2|731882.2|732897.3|731897.3|732902.9|731902.9|732874.7|731874.7|29
1624365570000|2021-06-22 12:39:30|732896.9|731896.9|732874.8|731874.8|732900.9|731900.9|732861.6|731861.6|21
1624365580000|2021-06-22 12:39:40|732879.7|731879.7|732850|731850|732884.8|731884.8|732848.7|731848.7|19
1624365590000|2021-06-22 12:39:50|732850.9|731850.9|732931|731931|732934.6|731934.6|732850.9|731850.9|31
1624365600000|2021-06-22 12:40:00|732927.2|731927.2|732974.3|731974.3|733474.4|731975.1|732926.2|731473.5|33
1624365610000|2021-06-22 12:40:10|732965.7|731965.7|732991.5|731991.5|732997.3|731997.3|732965.7|731965.7|28
1624365620000|2021-06-22 12:40:20|732991.1|731991.1|732970.3|731970.3|732998.6|731998.6|732970.3|731970.3|33
1624365630000|2021-06-22 12:40:30|732965.6|731965.6|732975.2|731975.2|732991.1|731991.1|732965.6|731965.6|32
1624365640000|2021-06-22 12:40:40|732976.4|731976.4|732975.2|731975.2|732986.9|731986.9|732961.2|731961.2|25
1624365650000|2021-06-22 12:40:50|732978.6|731978.6|732958.1|731958.1|732991.5|731991.5|732955.6|731955.6|31
1624365660000|2021-06-22 12:41:00|732969.5|731969.5|732893.3|731893.3|732983.5|731983.5|732893.3|731893.3|32
1624365670000|2021-06-22 12:41:10|732901.8|731901.8|732869.3|731869.3|732904.2|731904.2|732857.8|731857.8|30
1624365680000|2021-06-22 12:41:20|732870.8|731870.8|732945.1|731945.1|732945.1|731945.1|732870.8|731870.8|29
1624365690000|2021-06-22 12:41:30|732943.8|731943.8|732935.4|731935.4|732943.8|731943.8|732908|731908|32
1624365700000|2021-06-22 12:41:40|732937.2|731937.2|732944.2|731944.2|733445|731953.2|732907.3|731430.6|30
1624365710000|2021-06-22 12:41:50|732946.3|731946.3|732950.1|731950.1|732962|731962|732929|731929|27
1624365720000|2021-06-22 12:42:00|732949.1|731949.1|733448.9|731448.9|733461|731977.3|732938.5|731448.9|30
1624365730000|2021-06-22 12:42:10|733450.1|731450.1|732965.4|731965.4|733450.1|731976.4|732949.6|731450.1|28
1624365740000|2021-06-22 12:42:20|732966.7|731966.7|732947.2|731947.2|732966.7|731966.7|732932.5|731932.5|24
1624365750000|2021-06-22 12:42:30|732947|731947|732933|731933|732974|731974|732933|731933|29
1624365760000|2021-06-22 12:42:40|732943|731943|732921.6|731921.6|732945.9|731945.9|732911.1|731911.1|24
1624365770000|2021-06-22 12:42:50|732918.9|731918.9|732894.7|731894.7|732918.9|731918.9|732890.9|731890.9|34
1624365780000|2021-06-22 12:43:00|732892.2|731892.2|732894.8|731894.8|732901.9|731901.9|732890.9|731890.9|29
1624365790000|2021-06-22 12:43:10|732897.7|731897.7|732894.5|731894.5|732898|731898|732889.3|731889.3|18
1624365800000|2021-06-22 12:43:20|732895.4|731895.4|732890.1|731890.1|732897.5|731897.5|732882.5|731882.5|21
1624365810000|2021-06-22 12:43:30|732888.1|731888.1|732841.3|731841.3|733376.5|731888.1|732839|731369.5|27
1624365820000|2021-06-22 12:43:40|732843.2|731843.2|732798.8|731798.8|733319.6|731844.3|732789|731298.8|31
1624365830000|2021-06-22 12:43:50|732802.1|731802.1|732882.5|731882.5|733403.5|731894.1|732802.1|731339.3|35
1624365840000|2021-06-22 12:44:00|732879.2|731879.2|732854.3|731854.3|733379.5|731879.5|732851.9|731378.6|26
1624365850000|2021-06-22 12:44:10|732853.5|731853.5|732787.6|731787.6|732857.5|731857.5|732777|731777|31
1624365860000|2021-06-22 12:44:20|732778.2|731778.2|732785.8|731785.8|733288.2|731790|732770.3|731276.5|28
1624365870000|2021-06-22 12:44:30|732783.5|731783.5|733275.3|731275.3|733275.3|731791.8|732772.1|731275.3|19
1624365880000|2021-06-22 12:44:40|733281.4|731281.4|732758.5|731758.5|733281.4|731783.6|732736.3|731281.4|26
1624365890000|2021-06-22 12:44:50|732755.3|731755.3|732771.7|731771.7|733279|731773|732753|731267.5|20
1624365900000|2021-06-22 12:45:00|732775.7|731775.7|732783.2|731783.2|732792.6|731792.6|732767.7|731767.7|31
1624365910000|2021-06-22 12:45:10|732772.9|731772.9|732803|731803|732833.1|731833.1|732772.9|731772.9|30
1624365920000|2021-06-22 12:45:20|732804.2|731804.2|732796.1|731796.1|732804.9|731804.9|732789.6|731789.6|26
1624365930000|2021-06-22 12:45:30|732795.7|731795.7|732800.6|731800.6|732808.8|731808.8|732793.5|731793.5|24
1624365940000|2021-06-22 12:45:40|732799.3|731799.3|732754.8|731754.8|732799.3|731799.3|732746.5|731746.5|30
1624365950000|2021-06-22 12:45:50|732754.3|731754.3|732707.4|731707.4|732754.3|731754.3|732704.6|731704.6|31
1624365960000|2021-06-22 12:46:00|732707.8|731707.8|732733.5|731733.5|732746.9|731746.9|732707.8|731707.8|31
1624365970000|2021-06-22 12:46:10|732738|731738|732735.4|731735.4|732769.9|731769.9|732735.4|731735.4|25
1624365980000|2021-06-22 12:46:20|732735|731735|732658|731658|732739.5|731739.5|732649.9|731649.9|34
1624365990000|2021-06-22 12:46:30|732658.5|731658.5|732822.9|731822.9|732832.5|731832.5|732644.8|731644.8|22
1624366000000|2021-06-22 12:46:40|732826.9|731826.9|732888.5|731888.5|732890|731890|732820.4|731820.4|23
1624366010000|2021-06-22 12:46:50|732884.2|731884.2|733448.7|731448.7|733448.7|731949|732879.4|731448.7|29
1624366020000|2021-06-22 12:47:00|732942.7|731942.7|732949.8|731949.8|732949.8|731949.8|732931.7|731931.7|26
1624366030000|2021-06-22 12:47:10|732947.4|731947.4|732972.5|731972.5|732972.5|731972.5|732942.9|731942.9|18
1624366040000|2021-06-22 12:47:20|732976.6|731976.6|732972.5|731972.5|733470.7|731978|732970.3|731469.5|22
1624366050000|2021-06-22 12:47:30|732972.7|731972.7|732909.1|731909.1|732972.7|731972.7|732908|731908|24
1624366060000|2021-06-22 12:47:40|732908.7|731908.7|732929.2|731929.2|733443.5|731943.1|732908.7|731443.5|24
1624366070000|2021-06-22 12:47:50|732926.2|731926.2|732948.1|731948.1|732948.1|731948.1|732926.2|731926.2|16
1624366080000|2021-06-22 12:48:00|732930.9|731930.9|732826.4|731826.4|732939|731939|732824|731824|27
1624366090000|2021-06-22 12:48:10|732827.7|731827.7|732974.8|731974.8|733387.3|731974.8|732827.7|731387.3|31
1624366100000|2021-06-22 12:48:20|732974.1|731974.1|732976.6|731976.6|733030.6|732030.6|732974.1|731974.1|29
1624366110000|2021-06-22 12:48:30|732975.8|731975.8|733000.7|732000.7|733475.5|732004.9|732969.7|731465.1|21
1624366120000|2021-06-22 12:48:40|732996.3|731996.3|733048.9|732048.9|733062.5|732062.5|732989.4|731989.4|28
1624366130000|2021-06-22 12:48:50|733054.4|732054.4|733069.4|732069.4|733074.8|732074.8|733054.4|732054.4|18
1624366140000|2021-06-22 12:49:00|733065.2|732065.2|733066.1|732066.1|733070.4|732070.4|733050.1|732050.1|27
1624366150000|2021-06-22 12:49:10|733064.9|732064.9|733105.4|732105.4|733124.5|732124.5|733060.3|732060.3|31
1624366160000|2021-06-22 12:49:20|733103.5|732103.5|733208.8|732208.8|733214.5|732214.5|733103.5|732103.5|31
1624366170000|2021-06-22 12:49:30|733207.8|732207.8|733156.1|732156.1|733210.6|732210.6|733154.5|732154.5|33
1624366180000|2021-06-22 12:49:40|733157.3|732157.3|733176.1|732176.1|733176.1|732176.1|733136|732136|29
1624366190000|2021-06-22 12:49:50|733175.7|732175.7|733203.7|732203.7|733208|732208|733160.1|732160.1|34
1624366200000|2021-06-22 12:50:00|733206.8|732206.8|733335.9|732335.9|733372.4|732372.4|733202|732202|35
1624366210000|2021-06-22 12:50:10|733334.7|732334.7|733295.3|732295.3|733345.8|732345.8|733294.9|732294.9|30
1624366220000|2021-06-22 12:50:20|733295.6|732295.6|733263.4|732263.4|733298.5|732298.5|733255.2|732255.2|29
1624366230000|2021-06-22 12:50:30|733258.3|732258.3|733360.9|732360.9|733731|732360.9|733225.1|731731|33
1624366240000|2021-06-22 12:50:40|733359.1|732359.1|733327.7|732327.7|733359.1|732359.1|733264.5|732264.5|38
1624366250000|2021-06-22 12:50:50|733355.8|732355.8|733326.8|732326.8|733355.8|732355.8|733311.4|732311.4|26
1624366260000|2021-06-22 12:51:00|733325.9|732325.9|733330.9|732330.9|733341|732341|733325.4|732325.4|25
1624366270000|2021-06-22 12:51:10|733331|732331|733419|732419|733420.5|732420.5|733322.9|732322.9|36
1624366280000|2021-06-22 12:51:20|733412.9|732412.9|733448.6|732448.6|733470.2|732470.2|733403.7|732403.7|26
1624366290000|2021-06-22 12:51:30|733449.3|732449.3|733434.8|732434.8|733452.9|732452.9|733375.4|732375.4|32
1624366300000|2021-06-22 12:51:40|733435.6|732435.6|733459.1|732459.1|733464.1|732464.1|733435.1|732435.1|24
1624366310000|2021-06-22 12:51:50|733459|732459|733903.5|731903.5|733919.2|732466.8|733422|731899.8|27
1624366320000|2021-06-22 12:52:00|733901|731901|733393.4|732393.4|733909.2|732399.5|733389.9|731900.7|26
1624366330000|2021-06-22 12:52:10|733394.6|732394.6|733284.8|732284.8|733394.6|732394.6|733279.5|732279.5|28
1624366340000|2021-06-22 12:52:20|733281.4|732281.4|733230.1|732230.1|733281.4|732281.4|733214.4|732214.4|30
1624366350000|2021-06-22 12:52:30|733225.5|732225.5|733257.8|732257.8|733257.8|732257.8|733206.8|732206.8|29
1624366360000|2021-06-22 12:52:40|733250.2|732250.2|733223.2|732223.2|733252.2|732252.2|733217.6|732217.6|29
1624366370000|2021-06-22 12:52:50|733220.5|732220.5|733224.5|732224.5|733226.7|732226.7|733208.3|732208.3|30
1624366380000|2021-06-22 12:53:00|733221.3|732221.3|733229.9|732229.9|733268.5|732268.5|733216.2|732216.2|31
1624366390000|2021-06-22 12:53:10|733228.5|732228.5|733258.2|732258.2|733773.8|732280.6|733218.5|731773.8|31
1624366400000|2021-06-22 12:53:20|733236.4|732236.4|733177|732177|733236.4|732236.4|733167.9|732167.9|25
1624366410000|2021-06-22 12:53:30|733177.8|732177.8|733239|732239|733243|732243|733171.9|732171.9|29
1624366420000|2021-06-22 12:53:40|733241.5|732241.5|733253.7|732253.7|733274.7|732274.7|733240.4|732240.4|31
1624366430000|2021-06-22 12:53:50|733245|732245|733303.7|732303.7|733303.7|732303.7|733245|732245|22
1624366440000|2021-06-22 12:54:00|733308.1|732308.1|733413.2|732413.2|733423.2|732423.2|733298.8|732298.8|33
1624366450000|2021-06-22 12:54:10|733390.5|732390.5|733369.4|732369.4|733426.4|732426.4|733369.1|732369.1|32
1624366460000|2021-06-22 12:54:20|733366.5|732366.5|733457|732457|733470.6|732470.6|733357|732357|25
1624366470000|2021-06-22 12:54:30|733451.4|732451.4|733467.7|732467.7|733481.9|732481.9|733451.4|732451.4|25
1624366480000|2021-06-22 12:54:40|733465.7|732465.7|733455|732455|733487.2|732487.2|733455|732455|22
1624366490000|2021-06-22 12:54:50|733455.3|732455.3|733408.3|732408.3|733908|732456.8|733394.4|731903|26
1624366500000|2021-06-22 12:55:00|733407.6|732407.6|733469.8|732469.8|733946.7|732478|733407.6|731946.7|36
1624366510000|2021-06-22 12:55:10|733470.3|732470.3|733222.7|732222.7|733745.3|732470.3|733222.7|731715.5|32
1624366520000|2021-06-22 12:55:20|733224.1|732224.1|733524.1|731524.1|733654|732225.9|733026.9|731524.1|36
1624366530000|2021-06-22 12:55:30|733523.7|731523.7|733487.8|731487.8|733528|731528|733443.9|731443.9|38
1624366540000|2021-06-22 12:55:40|733569.7|731569.7|733045.5|732045.5|733577.9|732059.4|733042.9|731553.5|27
1624366550000|2021-06-22 12:55:50|733046.5|732046.5|733509.9|731509.9|733537.8|732046.5|733016.9|731509.3|32
1624366560000|2021-06-22 12:56:00|733513.4|731513.4|733513.8|731513.8|733526.4|731526.4|733510.9|731510.9|26
1624366570000|2021-06-22 12:56:10|733514|731514|733511.9|731511.9|733529.7|732028.8|733004.6|731500.6|32
1624366580000|2021-06-22 12:56:20|733522.9|731522.9|733485.4|731485.4|733522.9|731522.9|733483|731483|28
1624366590000|2021-06-22 12:56:30|732989.3|731989.3|733551.6|731551.6|733551.6|732046.6|732989.3|731483.5|31
1624366600000|2021-06-22 12:56:40|733549.7|731549.7|733068.2|732068.2|733551.3|732072.8|733052.6|731535.6|27
1624366610000|2021-06-22 12:56:50|733065.6|732065.6|733050.1|732050.1|733074.1|732074.1|733050.1|732050.1|22
1624366620000|2021-06-22 12:57:00|733050.2|732050.2|733062.5|732062.5|733573.7|732071.3|733036.5|731559|22
1624366630000|2021-06-22 12:57:10|733063.1|732063.1|733014|732014|733639.5|732125.7|733014|731534.6|32
1624366640000|2021-06-22 12:57:20|733006|732006|733549.3|731549.3|733552.7|732065.6|733005.5|731549.1|35
1624366650000|2021-06-22 12:57:30|733545.1|731545.1|733033.7|732033.7|733558.5|732045.1|733011.1|731537.1|31
1624366660000|2021-06-22 12:57:40|733049.2|732049.2|732988.9|731988.9|733064.7|732064.7|732986|731986|29
1624366670000|2021-06-22 12:57:50|732992.3|731992.3|732966.5|731966.5|732993.3|731993.3|732966.5|731966.5|33
1624366680000|2021-06-22 12:58:00|732963.7|731963.7|732967.4|731967.4|732973.2|731973.2|732958.9|731958.9|31
1624366690000|2021-06-22 12:58:10|732962.7|731962.7|732927|731927|732963.4|731963.4|732916|731916|28
1624366700000|2021-06-22 12:58:20|732927.9|731927.9|732921.1|731921.1|732929.4|731929.4|732903.6|731903.6|29
1624366710000|2021-06-22 12:58:30|732947.7|731947.7|732955.5|731955.5|732959.5|731959.5|732941.9|731941.9|28
1624366720000|2021-06-22 12:58:40|732949.9|731949.9|732947.8|731947.8|732955.1|731955.1|732943|731943|26
1624366730000|2021-06-22 12:58:50|732947.2|731947.2|732901.5|731901.5|732948|731948|732901.5|731901.5|29
1624366740000|2021-06-22 12:59:00|732904|731904|732877.8|731877.8|732904|731904|732877|731877|28
1624366750000|2021-06-22 12:59:10|732880.1|731880.1|732918.5|731918.5|732946.6|731946.6|732880.1|731880.1|31
1624366760000|2021-06-22 12:59:20|732921.9|731921.9|732916.7|731916.7|732923.8|731923.8|732867.5|731867.5|32
1624366770000|2021-06-22 12:59:30|732925.1|731925.1|732925|731925|733423.1|731925.1|732901.2|731414.1|33
1624366780000|2021-06-22 12:59:40|733418.5|731418.5|732961.6|731961.6|733418.5|731966.3|732911.3|731412.5|36
1624366790000|2021-06-22 12:59:50|732967.1|731967.1|732959.3|731959.3|732967.1|731967.1|732947.5|731947.5|33
1624366800000|2021-06-22 13:00:00|732957.5|731957.5|732987.3|731987.3|733022|732022|732957.5|731957.5|34
1624366810000|2021-06-22 13:00:10|732977.3|731977.3|733001.4|732001.4|733017.2|732017.2|732977.3|731977.3|33
1624366820000|2021-06-22 13:00:20|733001.7|732001.7|733089.2|732089.2|733119.9|732119.9|733001.7|732001.7|35
1624366830000|2021-06-22 13:00:30|733076.9|732076.9|733082.8|732082.8|733097|732097|733065.4|732065.4|35
1624366840000|2021-06-22 13:00:40|733082.6|732082.6|733576.5|731576.5|733588.5|732109.2|733077.5|731565.8|32
1624366850000|2021-06-22 13:00:50|733575.6|731575.6|733574.5|731574.5|733590.6|731590.6|733535.3|731535.3|39
1624366860000|2021-06-22 13:01:00|733580|731580|733584.9|731584.9|733602.1|731602.1|733565.3|731565.3|34
1624366870000|2021-06-22 13:01:10|733585.6|731585.6|733630.3|731630.3|733673.5|731673.5|733585.6|731585.6|33
1624366880000|2021-06-22 13:01:20|733634.8|731634.8|733637.9|731637.9|733656.7|731656.7|733589.1|731589.1|35
1624366890000|2021-06-22 13:01:30|733624.6|731624.6|733645.1|731645.1|733670.9|731670.9|733624.6|731624.6|30
1624366900000|2021-06-22 13:01:40|733651.4|731651.4|733708.5|731708.5|733723.8|731723.8|733621.8|731621.8|34
1624366910000|2021-06-22 13:01:50|733708.3|731708.3|733677.3|731677.3|733769.8|732195.4|733195.4|731676.8|37
1624366920000|2021-06-22 13:02:00|733677.4|731677.4|733559.2|731559.2|733681.4|731681.4|733548.3|731548.3|34
1624366930000|2021-06-22 13:02:10|733547|731547|733657.5|731657.5|733657.5|732108.6|733020.5|731505.1|40
1624366940000|2021-06-22 13:02:20|733671.7|731671.7|733729.6|731729.6|733749.9|731749.9|733671.1|731671.1|39
1624366950000|2021-06-22 13:02:30|733738.1|731738.1|733751.9|731751.9|733752.7|731752.7|733727.2|731727.2|33
1624366960000|2021-06-22 13:02:40|733750.3|731750.3|733695.4|731695.4|733764.3|731764.3|733687.5|731687.5|35
1624366970000|2021-06-22 13:02:50|733686.2|731686.2|733685.4|731685.4|733713.8|731713.8|733674.1|731674.1|39
1624366980000|2021-06-22 13:03:00|733682.1|731682.1|733217.5|732217.5|733707.5|732217.5|733171.1|731655.6|32
1624366990000|2021-06-22 13:03:10|733714.4|731714.4|733228.4|732228.4|733727.5|732240.2|733215.3|731713.3|32
1624367000000|2021-06-22 13:03:20|733229.7|732229.7|733188.2|732188.2|733686.2|732231.8|733186.4|731686.2|27
1624367010000|2021-06-22 13:03:30|733177.9|732177.9|733680.4|731680.4|733743.5|732237.8|733176.2|731680.4|30
1624367020000|2021-06-22 13:03:40|733694.9|731694.9|733215|732215|733727|732220|733189.9|731694.6|31
1624367030000|2021-06-22 13:03:50|733213|732213|733179.9|732179.9|733760|732255.5|733177.8|731664.5|28
1624367040000|2021-06-22 13:04:00|733182.5|732182.5|733083.3|732083.3|733664.5|732182.5|733068.9|731565.4|33
1624367050000|2021-06-22 13:04:10|733064|732064|733025|732025|733561.4|732068.3|733023.4|731528.1|32
1624367060000|2021-06-22 13:04:20|733029.9|732029.9|733567|731567|733596|732096.3|733016.1|731535.5|28
1624367070000|2021-06-22 13:04:30|733561.2|731561.2|733198.6|732198.6|733697.4|732224.4|733087.3|731561.2|29
1624367080000|2021-06-22 13:04:40|733200.3|732200.3|733708.5|731708.5|733709|732211.5|733190.5|731690|31
1624367090000|2021-06-22 13:04:50|733709|731709|733252|732252|733709.8|732262|733178.4|731690.7|33
1624367100000|2021-06-22 13:05:00|733276.7|732276.7|733730.1|731730.1|733770.4|732280.3|733247.5|731730.1|31
1624367110000|2021-06-22 13:05:10|733734.2|731734.2|733237.5|732237.5|733791.1|732305.3|733230.7|731704.4|36
1624367120000|2021-06-22 13:05:20|733231|732231|733174.5|732174.5|733238|732238|733144.4|732144.4|32
1624367130000|2021-06-22 13:05:30|733179.5|732179.5|733287.1|732287.1|733674.7|732293.6|733130.7|731630.7|32
1624367140000|2021-06-22 13:05:40|733293.8|732293.8|733265|732265|733779.8|732293.8|733245.3|731762.3|32
1624367150000|2021-06-22 13:05:50|733265.3|732265.3|733251.1|732251.1|733280.3|732280.3|733244.2|732244.2|29
1624367160000|2021-06-22 13:06:00|733253.7|732253.7|733196|732196|733253.7|732253.7|733181.9|732181.9|28
1624367170000|2021-06-22 13:06:10|733203.9|732203.9|733220.8|732220.8|733272|732272|733203.9|732203.9|31
1624367180000|2021-06-22 13:06:20|733221.8|732221.8|733219.7|732219.7|733229.8|732229.8|733211.3|732211.3|32
1624367190000|2021-06-22 13:06:30|733215.7|732215.7|733183.1|732183.1|733225.2|732225.2|733183.1|732183.1|25
1624367200000|2021-06-22 13:06:40|733188.7|732188.7|733148|732148|733205|732205|733127.3|732127.3|31
1624367210000|2021-06-22 13:06:50|733132.9|732132.9|733033.4|732033.4|733132.9|732132.9|733032.4|732032.4|37
1624367220000|2021-06-22 13:07:00|733038.4|732038.4|732995.6|731995.6|733052.3|732052.3|732995|731995|37
1624367230000|2021-06-22 13:07:10|733003|732003|733121.3|732121.3|733550.9|732121.3|733002.5|731517.9|39
1624367240000|2021-06-22 13:07:20|733124|732124|733140.7|732140.7|733651.4|732155|733105.7|731651.4|33
1624367250000|2021-06-22 13:07:30|733143.2|732143.2|733112.9|732112.9|733622.4|732143.2|733061.6|731585.1|31
1624367260000|2021-06-22 13:07:40|733115.1|732115.1|733118.9|732118.9|733134.5|732134.5|733108.7|732108.7|25
1624367270000|2021-06-22 13:07:50|733118.2|732118.2|733116.7|732116.7|733135.9|732135.9|733112|732112|30
1624367280000|2021-06-22 13:08:00|733115.8|732115.8|733145.8|732145.8|733145.8|732145.8|733115.4|732115.4|30
1624367290000|2021-06-22 13:08:10|733142.6|732142.6|733117|732117|733152|732152|733102.4|732102.4|32
1624367300000|2021-06-22 13:08:20|733112.4|732112.4|733131.5|732131.5|733131.5|732131.5|733104.6|732104.6|27
1624367310000|2021-06-22 13:08:30|733116.8|732116.8|733121|732121|733127.1|732127.1|733114.3|732114.3|25
1624367320000|2021-06-22 13:08:40|733120.5|732120.5|732976.3|731976.3|733120.9|732120.9|732958.1|731958.1|27
1624367330000|2021-06-22 13:08:50|732965.5|731965.5|732938.6|731938.6|732984.1|731984.1|732938.6|731938.6|25
1624367340000|2021-06-22 13:09:00|732940.8|731940.8|733416.1|731416.1|733438.3|731944.7|732931.8|731415.5|32
1624367350000|2021-06-22 13:09:10|733416.5|731416.5|732928.7|731928.7|733416.5|731937.5|732864.9|731416.2|34
1624367360000|2021-06-22 13:09:20|732930|731930|732931.7|731931.7|732985.8|731985.8|732922.8|731922.8|32
1624367370000|2021-06-22 13:09:30|732924.9|731924.9|732951.1|731951.1|733425|731952.5|732907.5|731425|29
1624367380000|2021-06-22 13:09:40|732950.5|731950.5|732946.1|731946.1|733451.4|731950.5|732936.9|731444.5|22
1624367390000|2021-06-22 13:09:50|732943.9|731943.9|733422.5|731422.5|733423.8|731944.4|732916.7|731422.2|25
1624367400000|2021-06-22 13:10:00|732927.8|731927.8|733489.3|731489.3|733493.8|732000.4|732927.8|731489|34
1624367410000|2021-06-22 13:10:10|733491.4|731491.4|733005|732005|733493.2|732005|732984.4|731482.8|18
1624367420000|2021-06-22 13:10:20|732995.9|731995.9|732966.5|731966.5|733495.9|731996.7|732944.3|731434.5|28
1624367430000|2021-06-22 13:10:30|732967.7|731967.7|732975.3|731975.3|733488.4|731996.4|732958.4|731479.4|29
1624367440000|2021-06-22 13:10:40|732988|731988|733029.8|732029.8|733491.3|732037.8|732988|731481.7|29
1624367450000|2021-06-22 13:10:50|733027.6|732027.6|733492.8|731492.8|733492.8|732029.6|732976.7|731487|28
1624367460000|2021-06-22 13:11:00|733483.1|731483.1|733495.8|731495.8|733500.5|731992|732992|731464.6|26
1624367470000|2021-06-22 13:11:10|733493.1|731493.1|732983|731983|733493.1|731983|732963.5|731445.3|22
1624367480000|2021-06-22 13:11:20|732982.5|731982.5|732975.2|731975.2|732998.5|731998.5|732968.7|731968.7|21
1624367490000|2021-06-22 13:11:30|732973.3|731973.3|732994|731994|733000.1|732000.1|732971.3|731971.3|20
1624367500000|2021-06-22 13:11:40|733463.9|731463.9|733429|731429|733476.5|731476.5|733426.8|731426.8|31
1624367510000|2021-06-22 13:11:50|733428.4|731428.4|733416.5|731416.5|733436.9|731948.1|732916.1|731416|27
1624367520000|2021-06-22 13:12:00|733416.9|731416.9|732932.5|731932.5|733431.8|731932.9|732921.8|731412.4|30
1624367530000|2021-06-22 13:12:10|732936.6|731936.6|732892.8|731892.8|732942.5|731942.5|732892.8|731892.8|27
1624367540000|2021-06-22 13:12:20|733385.8|731385.8|732850.3|731850.3|733385.8|731874.9|732849.1|731370.8|25
1624367550000|2021-06-22 13:12:30|732855.2|731855.2|732876.1|731876.1|733361|731880.9|732846.4|731352|24
1624367560000|2021-06-22 13:12:40|732867.6|731867.6|732858.1|731858.1|732871.4|731871.4|732856.5|731856.5|25
1624367570000|2021-06-22 13:12:50|732858.4|731858.4|733325.2|731325.2|733342.5|731859.6|732801.5|731323|29
1624367580000|2021-06-22 13:13:00|733347.5|731347.5|733293|731293|733347.5|731822.6|732797.8|731293|29
1624367590000|2021-06-22 13:13:10|733290.6|731290.6|732739.7|731739.7|733295|731787.5|732739.7|731241.8|30
1624367600000|2021-06-22 13:13:20|732740.3|731740.3|733239.3|731239.3|733276|731766.2|732705|731188.3|36
1624367610000|2021-06-22 13:13:30|733239.7|731239.7|733250.5|731250.5|733250.5|731735|732719.6|731203|37
1624367620000|2021-06-22 13:13:40|733246|731246|732785.5|731785.5|733296.5|731796.6|732743.6|731246|33
1624367630000|2021-06-22 13:13:50|732802.6|731802.6|733247.7|731247.7|733310.5|731802.6|732802.6|731229.7|37
1624367640000|2021-06-22 13:14:00|733261.5|731261.5|733233.9|731233.9|733266|731742.2|732726.4|731233.9|27
1624367650000|2021-06-22 13:14:10|733243.9|731243.9|732773.8|731773.8|733266|731777.9|732734.7|731239.3|27
1624367660000|2021-06-22 13:14:20|732768.6|731768.6|732760.7|731760.7|732771.3|731771.3|732760.7|731760.7|26
1624367670000|2021-06-22 13:14:30|732761.6|731761.6|732742.9|731742.9|732761.7|731761.7|732735.6|731735.6|29
1624367680000|2021-06-22 13:14:40|732746.8|731746.8|732705.4|731705.4|732752.4|731752.4|732687.6|731687.6|22
1624367690000|2021-06-22 13:14:50|732728.2|731728.2|732730.3|731730.3|733252.5|731754|732728.2|731245|30
1624367700000|2021-06-22 13:15:00|732738.7|731738.7|732792.5|731792.5|733298.2|731800.5|732738.7|731294.4|32
1624367710000|2021-06-22 13:15:10|732794|731794|732793.8|731793.8|732801.1|731801.1|732777.2|731777.2|29
1624367720000|2021-06-22 13:15:20|732801.9|731801.9|732728.2|731728.2|732801.9|731801.9|732718.9|731718.9|30
1624367730000|2021-06-22 13:15:30|732731.3|731731.3|732720.2|731720.2|732737.2|731737.2|732718.9|731718.9|28
1624367740000|2021-06-22 13:15:40|732742.7|731742.7|733230.5|731230.5|733259.5|731764.2|732729.7|731230.5|25
1624367750000|2021-06-22 13:15:50|733216|731216|732724.5|731724.5|733247|731781.4|732712|731216|37
1624367760000|2021-06-22 13:16:00|732726.9|731726.9|732579.8|731579.8|733215.9|731730.2|732579.8|731197.6|29
1624367770000|2021-06-22 13:16:10|732595.5|731595.5|732577.2|731577.2|733157.5|731631.8|732577.2|731113.6|36
1624367780000|2021-06-22 13:16:20|732587.3|731587.3|732622.4|731622.4|733129.5|731622.4|732579.1|731101.3|32
1624367790000|2021-06-22 13:16:30|732621.5|731621.5|732647.7|731647.7|732656.6|731656.6|732620.5|731620.5|30
1624367800000|2021-06-22 13:16:40|732653.4|731653.4|732650.4|731650.4|732672.3|731672.3|732639.7|731639.7|32
1624367810000|2021-06-22 13:16:50|732649.7|731649.7|732661.9|731661.9|732685.5|731685.5|732647|731647|24
1624367820000|2021-06-22 13:17:00|732687.3|731687.3|732616.6|731616.6|733215|731692.1|732614.2|731201|35
1624367830000|2021-06-22 13:17:10|732617.7|731617.7|732659.4|731659.4|732673|731673|732617.7|731617.7|30
1624367840000|2021-06-22 13:17:20|732656.1|731656.1|732634.5|731634.5|732656.1|731656.1|732625.2|731625.2|26
1624367850000|2021-06-22 13:17:30|732634.2|731634.2|732656.5|731656.5|732658.9|731658.9|732622.7|731622.7|25
1624367860000|2021-06-22 13:17:40|732658.8|731658.8|732738.8|731738.8|733240|731742.9|732650.9|731237.1|35
1624367870000|2021-06-22 13:17:50|732756.4|731756.4|733259|731259|733271.5|731760|732723.3|731254|33
1624367880000|2021-06-22 13:18:00|733228.9|731228.9|732803|731803|733228.9|731815|732746.8|731228.9|33
1624367890000|2021-06-22 13:18:10|732802.2|731802.2|732807.1|731807.1|732810|731810|732791.5|731791.5|24
1624367900000|2021-06-22 13:18:20|732808.3|731808.3|732805.8|731805.8|732812.6|731812.6|732794.3|731794.3|28
1624367910000|2021-06-22 13:18:30|732778.8|731778.8|732781.8|731781.8|733278|731791|732756.4|731266.4|37
1624367920000|2021-06-22 13:18:40|732780.2|731780.2|732806.3|731806.3|733274.1|731812.3|732759.2|731274.1|32
1624367930000|2021-06-22 13:18:50|732804.6|731804.6|732811.9|731811.9|732828|731828|732799.1|731799.1|34
1624367940000|2021-06-22 13:19:00|733311.9|731311.9|732815.6|731815.6|733326.2|731819|732807.3|731297.4|37
1624367950000|2021-06-22 13:19:10|732810.1|731810.1|732823.4|731823.4|732825.7|731825.7|732810.1|731810.1|28
1624367960000|2021-06-22 13:19:20|732822|731822|732838.8|731838.8|732843.1|731843.1|732805.9|731805.9|28
1624367970000|2021-06-22 13:19:30|732855|731855|733298.3|731298.3|733298.3|731855|732796.3|731292.9|36
1624367980000|2021-06-22 13:19:40|733294.1|731294.1|733293|731293|733305.4|731305.4|733284.8|731284.8|25
1624367990000|2021-06-22 13:19:50|733291.3|731291.3|732800.8|731800.8|733303.4|731805.2|732777.4|731290|37
1624368000000|2021-06-22 13:20:00|732799.6|731799.6|732839|731839|732839|731839|732799.4|731799.4|26
1624368010000|2021-06-22 13:20:10|732832.1|731832.1|732851.1|731851.1|732876|731876|732824.1|731824.1|30
1624368020000|2021-06-22 13:20:20|732851.5|731851.5|732853.4|731853.4|732876|731876|732834.3|731834.3|28
1624368030000|2021-06-22 13:20:30|732855.6|731855.6|732860.5|731860.5|732860.5|731860.5|732849.3|731849.3|16
1624368040000|2021-06-22 13:20:40|732855.2|731855.2|732838.7|731838.7|732855.2|731855.2|732832.2|731832.2|30
1624368050000|2021-06-22 13:20:50|732837.5|731837.5|732851.8|731851.8|732868.7|731868.7|732833.9|731833.9|32
1624368060000|2021-06-22 13:21:00|732853|731853|732876.5|731876.5|732891|731891|732853|731853|17
1624368070000|2021-06-22 13:21:10|732868.3|731868.3|732871.5|731871.5|732882|731882|732854.2|731854.2|28
1624368080000|2021-06-22 13:21:20|732864.3|731864.3|732891.1|731891.1|732900.5|731900.5|732860.7|731860.7|24
1624368090000|2021-06-22 13:21:30|732896.2|731896.2|732935.6|731935.6|732972.5|731972.5|732889.6|731889.6|28
1624368100000|2021-06-22 13:21:40|732926.4|731926.4|732924.3|731924.3|732929.8|731929.8|732915.6|731915.6|24
1624368110000|2021-06-22 13:21:50|732922.7|731922.7|732924.1|731924.1|732928|731928|732911.2|731911.2|30
1624368120000|2021-06-22 13:22:00|732924.9|731924.9|732918.9|731918.9|732927.7|731927.7|732915.6|731915.6|26
1624368130000|2021-06-22 13:22:10|732920.7|731920.7|732930.3|731930.3|732955.4|731955.4|732920.4|731920.4|26
1624368140000|2021-06-22 13:22:20|732930.8|731930.8|732898.3|731898.3|732930.8|731930.8|732890.6|731890.6|36
1624368150000|2021-06-22 13:22:30|732890.5|731890.5|732897.5|731897.5|732907.1|731907.1|732883.9|731883.9|32
1624368160000|2021-06-22 13:22:40|732896.5|731896.5|732879.5|731879.5|732899.7|731899.7|732879.5|731879.5|30
1624368170000|2021-06-22 13:22:50|732881.8|731881.8|732937.2|731937.2|732937.2|731937.2|732879.1|731879.1|38
1624368180000|2021-06-22 13:23:00|732936.8|731936.8|732883.8|731883.8|732954.5|731954.5|732879.3|731879.3|32
1624368190000|2021-06-22 13:23:10|732884|731884|732896.5|731896.5|733415|731910.5|732874.4|731402.1|35
1624368200000|2021-06-22 13:23:20|732876.5|731876.5|732824.1|731824.1|732887.5|731887.5|732824.1|731824.1|35
1624368210000|2021-06-22 13:23:30|732824.2|731824.2|732770.2|731770.2|732826.5|731826.5|732769.9|731769.9|37
1624368220000|2021-06-22 13:23:40|732771.4|731771.4|732787.1|731787.1|732787.1|731787.1|732769|731769|33
1624368230000|2021-06-22 13:23:50|732782.2|731782.2|733245|731245|733307.7|731794.2|732756.8|731245|35
1624368240000|2021-06-22 13:24:00|733237.8|731237.8|732739.5|731739.5|733238.9|731744.3|732726.4|731219.3|27
1624368250000|2021-06-22 13:24:10|732743|731743|733267.8|731267.8|733267.8|731755.9|732738.5|731235.5|31
1624368260000|2021-06-22 13:24:20|733269.3|731269.3|732743.5|731743.5|733274|731773.6|732742.4|731245|24
1624368270000|2021-06-22 13:24:30|732741.4|731741.4|732747.8|731747.8|733244|731747.8|732728.2|731229.8|22
1624368280000|2021-06-22 13:24:40|732746.2|731746.2|732757.9|731757.9|733273|731766.9|732740|731273|22
1624368290000|2021-06-22 13:24:50|732754.4|731754.4|733290.1|731290.1|733303.5|731754.4|732729.2|731228.4|31
1624368300000|2021-06-22 13:25:00|733301.5|731301.5|733299.3|731299.3|733323|731793|732789|731292|35
1624368310000|2021-06-22 13:25:10|733294|731294|733295.9|731295.9|733306|731306|733250|731250|31
1624368320000|2021-06-22 13:25:20|733298|731298|732760|731760|733407.8|731776.7|732760|731297.6|29
1624368330000|2021-06-22 13:25:30|732759.8|731759.8|733290.4|731290.4|733291.6|731769.9|732755|731266|28
1624368340000|2021-06-22 13:25:40|733291.3|731291.3|733384.2|731384.2|733385.8|731877.6|732875.5|731276.6|31
1624368350000|2021-06-22 13:25:50|733393.9|731393.9|732927.7|731927.7|733411.5|731932.5|732925|731393.6|24
1624368360000|2021-06-22 13:26:00|732928|731928|732944.3|731944.3|732949.2|731949.2|732924.8|731924.8|19
1624368370000|2021-06-22 13:26:10|732942.5|731942.5|732929.8|731929.8|732943|731943|732927.1|731927.1|21
1624368380000|2021-06-22 13:26:20|732931|731931|732945.4|731945.4|732949.3|731949.3|732929.7|731929.7|16
1624368390000|2021-06-22 13:26:30|732946.5|731946.5|732966.3|731966.3|732993.6|731993.6|732946.5|731946.5|23
1624368400000|2021-06-22 13:26:40|732968.1|731968.1|732947.7|731947.7|732970|731970|732947.2|731947.2|22
1624368410000|2021-06-22 13:26:50|732948.2|731948.2|732919.3|731919.3|732948.2|731948.2|732917.4|731917.4|18
1624368420000|2021-06-22 13:27:00|732919.5|731919.5|732986.7|731986.7|732987|731987|732919.5|731919.5|24
1624368430000|2021-06-22 13:27:10|733026.6|732026.6|733050.6|732050.6|733066.5|732066.5|733026.6|732026.6|22
1624368440000|2021-06-22 13:27:20|733053.4|732053.4|733056.3|732056.3|733057.9|732057.9|733051|732051|17
1624368450000|2021-06-22 13:27:30|733055.1|732055.1|733090.5|732090.5|733090.5|732090.5|733054.8|732054.8|19
1624368460000|2021-06-22 13:27:40|733070.8|732070.8|733071.8|732071.8|733082.9|732082.9|733066|732066|23
1624368470000|2021-06-22 13:27:50|733067.8|732067.8|733069.3|732069.3|733093.5|732093.5|733031|732031|23
1624368480000|2021-06-22 13:28:00|733080|732080|733002|732002|733094.5|732094.5|732997|731997|24
1624368490000|2021-06-22 13:28:10|733003.3|732003.3|732989.3|731989.3|733003.3|732003.3|732986.3|731986.3|20
1624368500000|2021-06-22 13:28:20|732989.5|731989.5|732978.7|731978.7|732989.7|731989.7|732964.6|731964.6|23
1624368510000|2021-06-22 13:28:30|732980.2|731980.2|733000.7|732000.7|733002.6|732002.6|732967|731967|21
1624368520000|2021-06-22 13:28:40|733001.4|732001.4|732981.3|731981.3|733001.4|732001.4|732979.5|731979.5|22
1624368530000|2021-06-22 13:28:50|732964.5|731964.5|732944.7|731944.7|732967.8|731967.8|732935.8|731935.8|20
1624368540000|2021-06-22 13:29:00|732948.2|731948.2|732937.4|731937.4|732954.9|731954.9|732933|731933|17
1624368550000|2021-06-22 13:29:10|732937.2|731937.2|732965.2|731965.2|732966.8|731966.8|732937.2|731937.2|18
1624368560000|2021-06-22 13:29:20|732915.6|731915.6|732986.3|731986.3|732991|731991|732901.4|731901.4|18
1624368570000|2021-06-22 13:29:30|733078.4|732078.4|733100.5|732100.5|733101|732101|733078.4|732078.4|16
1624368580000|2021-06-22 13:29:40|733101.7|732101.7|733658.8|731658.8|733658.8|732107.3|733097.2|731658.8|18
1624368590000|2021-06-22 13:29:50|733177|732177|733226.7|732226.7|733675.9|732237.6|733177|731675.9|24
1624368600000|2021-06-22 13:30:00|733206|732206|733923.2|731923.2|733923.2|732409.1|733194|731807.6|28
1624368610000|2021-06-22 13:30:10|733931.2|731931.2|733377|732377|733954.2|732428.4|733374.4|731927.7|27
1624368620000|2021-06-22 13:30:20|733379.2|732379.2|733220.4|732220.4|733906.2|732404.4|733216.3|731876.5|28
1624368630000|2021-06-22 13:30:30|733736.8|731736.8|733641.5|731641.5|733783.3|732280.2|733147|731641.5|28
1624368640000|2021-06-22 13:30:40|733646|731646|733625.5|731625.5|733654.7|732135.5|733128.2|731614.4|27
1624368650000|2021-06-22 13:30:50|733623.7|731623.7|733066.1|732066.1|733632.5|732066.1|733060.9|731543.9|29
1624368660000|2021-06-22 13:31:00|733103.7|732103.7|733642.1|731642.1|733714|732178.7|733103.7|731604.9|29
1624368670000|2021-06-22 13:31:10|733637.5|731637.5|733716.5|731716.5|733744.6|732145.7|733145.7|731609.3|28
1624368680000|2021-06-22 13:31:20|733715.7|731715.7|733589.4|731589.4|733726.5|732187.3|733187.3|731589.4|29
1624368690000|2021-06-22 13:31:30|733577.5|731577.5|733617.6|731617.6|733620.8|731620.8|733573.2|731573.2|27
1624368700000|2021-06-22 13:31:40|733618.3|731618.3|733696|731696|733720.7|731720.7|733614.8|731614.8|28
1624368710000|2021-06-22 13:31:50|733695.2|731695.2|733718.7|731718.7|733718.7|731718.7|733668.5|731668.5|27
1624368720000|2021-06-22 13:32:00|733729.5|731729.5|733649.8|731649.8|733729.5|731729.5|733649.8|731649.8|29
1624368730000|2021-06-22 13:32:10|733697.5|731697.5|733662.8|731662.8|733698.8|731698.8|733622|731622|29
1624368740000|2021-06-22 13:32:20|733665.9|731665.9|733542.6|731542.6|733726.7|731726.7|733542.6|731542.6|28
1624368750000|2021-06-22 13:32:30|733519.1|731519.1|733554.6|731554.6|733586.1|731586.1|733519.1|731519.1|25
1624368760000|2021-06-22 13:32:40|733567.6|731567.6|733572.5|731572.5|733580|731580|733551.5|731551.5|26
1624368770000|2021-06-22 13:32:50|733573|731573|733623.2|731623.2|733640.2|732137.9|733137.9|731569.9|28
1624368780000|2021-06-22 13:33:00|733620.9|731620.9|733689|731689|733689|731689|733609.9|731609.9|28
1624368790000|2021-06-22 13:33:10|733706.8|731706.8|733753|731753|733761.5|731761.5|733706.8|731706.8|27
1624368800000|2021-06-22 13:33:20|733745.4|731745.4|733281.4|732281.4|733762.8|732281.4|733258.2|731745.1|27
1624368810000|2021-06-22 13:33:30|733292.4|732292.4|733280.5|732280.5|733292.4|732292.4|733274|732274|24
1624368820000|2021-06-22 13:33:40|733281|732281|733272.8|732272.8|733299|732299|733272.8|732272.8|22
1624368830000|2021-06-22 13:33:50|733278.3|732278.3|733628|731628|733638.9|732282.6|733249.2|731628|24
1624368840000|2021-06-22 13:34:00|733626.6|731626.6|733675.7|731675.7|733681.6|732155|733155|731626.6|29
1624368850000|2021-06-22 13:34:10|733671.2|731671.2|733562.9|731562.9|733691.3|732154.2|733145.3|731553.8|28
1624368860000|2021-06-22 13:34:20|733547.9|731547.9|733517.9|731517.9|733560.2|731560.2|733503.8|731503.8|29
1624368870000|2021-06-22 13:34:30|733514.3|731514.3|733445|731445|733514.3|731514.3|733426.2|731426.2|25
1624368880000|2021-06-22 13:34:40|733451.2|731451.2|733495.3|731495.3|733495.3|731966.9|732966.9|731437.6|29
1624368890000|2021-06-22 13:34:50|733495.5|731495.5|733482.4|731482.4|733503.8|731503.8|733469.7|731469.7|29
1624368900000|2021-06-22 13:35:00|733481.4|731481.4|733542.7|731542.7|733543.5|731543.5|733481.4|731481.4|28
1624368910000|2021-06-22 13:35:10|733534.5|731534.5|733111.4|732111.4|733579|732111.4|733083.8|731515.6|27
1624368920000|2021-06-22 13:35:20|733111.7|732111.7|733591.1|731591.1|733603.7|732111.7|733097.5|731555.2|27
1624368930000|2021-06-22 13:35:30|733593.8|731593.8|733139|732139|733635.4|732143.3|733126.2|731593.8|27
1624368940000|2021-06-22 13:35:40|733133.6|732133.6|733644.8|731644.8|733655.7|732133.6|733133.6|731630.7|24
1624368950000|2021-06-22 13:35:50|733643.2|731643.2|733655.4|731655.4|733655.4|732149.4|733149.4|731623.7|26
1624368960000|2021-06-22 13:36:00|733636.5|731636.5|733751.4|731751.4|733787|732280.5|733160|731636.5|28
1624368970000|2021-06-22 13:36:10|733752.3|731752.3|733805.2|731805.2|733817.2|732307.7|733280.3|731752.3|28
1624368980000|2021-06-22 13:36:20|733802|731802|733322.4|732322.4|733838.7|732337.5|733316.4|731802|23
1624368990000|2021-06-22 13:36:30|733766.6|731766.6|733708.5|731708.5|733781.3|732248.7|733216.4|731705.7|28
1624369000000|2021-06-22 13:36:40|733713.1|731713.1|733663.9|731663.9|733716.9|732179.8|733179.8|731663.9|27
1624369010000|2021-06-22 13:36:50|733620.7|731620.7|733558.7|731558.7|733674.9|732141.3|733068.4|731558.7|27
1624369020000|2021-06-22 13:37:00|733562.6|731562.6|733400.8|731400.8|733562.6|731991.4|732887.8|731389.7|29
1624369030000|2021-06-22 13:37:10|733407.6|731407.6|732895.2|731895.2|733512.7|732014.7|732895.2|731400.4|27
1624369040000|2021-06-22 13:37:20|732904.5|731904.5|732823.2|731823.2|733414.3|731910.2|732809.2|731332.6|29
1624369050000|2021-06-22 13:37:30|732802.2|731802.2|732880.5|731880.5|733358.3|731880.5|732781.4|731283.4|27
1624369060000|2021-06-22 13:37:40|732884.5|731884.5|732866|731866|733379.2|731884.5|732850.1|731337.9|27
1624369070000|2021-06-22 13:37:50|732864.7|731864.7|733358.2|731358.2|733362.2|731867.7|732843.1|731346.1|28
1624369080000|2021-06-22 13:38:00|733352.8|731352.8|733353.5|731353.5|733377.9|731880.2|732869.3|731347.8|28
1624369090000|2021-06-22 13:38:10|733354.7|731354.7|732846.5|731846.5|733361.9|731851|732832.6|731346.3|24
1624369100000|2021-06-22 13:38:20|732849.2|731849.2|732832.3|731832.3|732849.2|731849.2|732823.4|731823.4|25
1624369110000|2021-06-22 13:38:30|732835.4|731835.4|732697.3|731697.3|733218.8|731835.4|732689.7|731204|25
1624369120000|2021-06-22 13:38:40|732703.9|731703.9|733194.9|731194.9|733210.2|731703.9|732684.4|731185.4|26
1624369130000|2021-06-22 13:38:50|733187.6|731187.6|733198.7|731198.7|733213.1|731692|732684.1|731175.2|29
1624369140000|2021-06-22 13:39:00|733197.4|731197.4|733204.8|731204.8|733211.2|731708.6|732688.5|731190.3|27
1624369150000|2021-06-22 13:39:10|733198.9|731198.9|733107|731107|733198.9|731685.4|732605.4|731107|27
1624369160000|2021-06-22 13:39:20|732603.5|731603.5|732599.2|731599.2|733095.2|731612.7|732561|731069.3|29
1624369170000|2021-06-22 13:39:30|732584.6|731584.6|732928|730928|733124.5|731625.4|732572.3|730901.4|28
1624369180000|2021-06-22 13:39:40|732912.6|730912.6|732389.3|731389.3|732940.7|731447|732389.3|730910.7|28
1624369190000|2021-06-22 13:39:50|732403.9|731403.9|732419.5|730419.5|732904.3|731403.9|732342.5|730392.7|28
1624369200000|2021-06-22 13:40:00|732422.1|730422.1|732324.3|730324.3|732422.1|730422.1|732316.6|730316.6|29
1624369210000|2021-06-22 13:40:10|732327.5|730327.5|731890.4|729890.4|732349.6|730810.2|731810.2|729872.2|28
1624369220000|2021-06-22 13:40:20|731901.8|729901.8|731817.6|729817.6|731930.4|729930.4|731706.5|729706.5|29
1624369230000|2021-06-22 13:40:30|731832.3|729832.3|731931.5|729931.5|731931.5|729931.5|731717.5|729717.5|29
1624369240000|2021-06-22 13:40:40|731948.1|729948.1|732205.4|730205.4|732205.4|730557.2|731557.2|729890.7|28
1624369250000|2021-06-22 13:40:50|732155.7|730155.7|731943.2|729943.2|732159.7|730539.3|731539.3|729844.5|29
1624369260000|2021-06-22 13:41:00|731942.3|729942.3|731960|729960|731978.1|729978.1|731877.4|729877.4|28
1624369270000|2021-06-22 13:41:10|731978.7|729978.7|731951.5|729951.5|731998.4|729998.4|731949.6|729949.6|27
1624369280000|2021-06-22 13:41:20|731973.4|729973.4|731526.4|730526.4|732039.4|730536.7|731486.4|729963.7|27
1624369290000|2021-06-22 13:41:30|731528.8|730528.8|731984.4|729984.4|732036.4|730539.1|731522.1|729971.4|24
1624369300000|2021-06-22 13:41:40|731959.4|729959.4|731505.4|730505.4|732016.3|730510|731502.2|729940.6|26
1624369310000|2021-06-22 13:41:50|731499.3|730499.3|731517.3|730517.3|731523|730523|731490.9|730490.9|26
1624369320000|2021-06-22 13:42:00|731524.2|730524.2|731548.1|730548.1|731550.8|730550.8|731509.8|730509.8|28
1624369330000|2021-06-22 13:42:10|731546.9|730546.9|731528.5|730528.5|732049.5|730597|731492.3|730042.9|27
1624369340000|2021-06-22 13:42:20|731569.5|730569.5|731731.6|730731.6|732264|730770|731569.5|730207.1|28
1624369350000|2021-06-22 13:42:30|732202.5|730202.5|732217.6|730217.6|732251.7|730722.6|731661.3|730173|28
1624369360000|2021-06-22 13:42:40|732240.7|730240.7|732152|730152|732248.2|730664.4|731652|730152|28
1624369370000|2021-06-22 13:42:50|732160.3|730160.3|731650.8|730650.8|732166.7|730664|731636.5|730138.3|28
1624369380000|2021-06-22 13:43:00|732146.9|730146.9|732133.8|730133.8|732202|730202|732131.9|730131.9|28
1624369390000|2021-06-22 13:43:10|731641.6|730641.6|731610.8|730610.8|732156.5|730649.8|731610.8|730117.2|28
1624369400000|2021-06-22 13:43:20|731610.3|730610.3|731597.5|730597.5|731610.3|730610.3|731583.6|730583.6|26
1624369410000|2021-06-22 13:43:30|731597.2|730597.2|731566|730566|731607.4|730607.4|731562.2|730562.2|29
1624369420000|2021-06-22 13:43:40|731563.3|730563.3|732076.4|730076.4|732079.6|730577.2|731562.5|730067.3|24
1624369430000|2021-06-22 13:43:50|732072.4|730072.4|732063.9|730063.9|732082|730573.9|731561.6|730063.9|25
1624369440000|2021-06-22 13:44:00|732063.3|730063.3|731574.7|730574.7|732091.4|730579.5|731568.8|730062.7|27
1624369450000|2021-06-22 13:44:10|731574.9|730574.9|732070.3|730070.3|732082|730585.7|731569.4|730070.3|25
1624369460000|2021-06-22 13:44:20|732069.5|730069.5|731570.5|730570.5|732069.5|730577.1|731562|730068.1|23
1624369470000|2021-06-22 13:44:30|731568.7|730568.7|731601.3|730601.3|731618|730618|731541.1|730541.1|25
1624369480000|2021-06-22 13:44:40|731726.6|730726.6|731739.2|730739.2|732246.2|730752.1|731719.4|730216.5|28
1624369490000|2021-06-22 13:44:50|731706.7|730706.7|732260|730260|732275.7|730773.4|731689.9|730161.6|27
1624369500000|2021-06-22 13:45:00|732259.8|730259.8|732125.5|730125.5|732259.8|730704.9|731652.4|730120.2|28
1624369510000|2021-06-22 13:45:10|732137.7|730137.7|731629.2|730629.2|732137.7|730653.4|731612|730066.1|29
1624369520000|2021-06-22 13:45:20|731630.2|730630.2|732203.5|730203.5|732246|730753|731630.2|730144|28
1624369530000|2021-06-22 13:45:30|732177.1|730177.1|732105.4|730105.4|732237.9|730712.9|731633.6|730088.9|29
1624369540000|2021-06-22 13:45:40|732102.4|730102.4|732241.6|730241.6|732266.1|730771|731636.1|730092.1|26
1624369550000|2021-06-22 13:45:50|732240.4|730240.4|732293.1|730293.1|732326.7|730808.4|731769.7|730239.9|29
1624369560000|2021-06-22 13:46:00|732286.2|730286.2|731694.1|730694.1|732287.5|730727.3|731683|730219.4|27
1624369570000|2021-06-22 13:46:10|731691.5|730691.5|732275.8|730275.8|732288|730792.2|731691.5|730237.6|28
1624369580000|2021-06-22 13:46:20|732257|730257|732344.7|730344.7|732352|730352|732257|730257|27
1624369590000|2021-06-22 13:46:30|731818.5|730818.5|732437.7|730437.7|732437.7|730947.9|731818.5|730335.9|28
1624369600000|2021-06-22 13:46:40|732448.9|730448.9|732453.3|730453.3|732464.3|730952.4|731952.4|730439.5|23
1624369610000|2021-06-22 13:46:50|732481.7|730481.7|732528.5|730528.5|732581.6|731040.2|732040.2|730481.7|29
1624369620000|2021-06-22 13:47:00|732504.6|730504.6|732458.1|730458.1|732508.8|730508.8|732420.1|730420.1|29
1624369630000|2021-06-22 13:47:10|732465.8|730465.8|732350.8|730350.8|732465.8|730465.8|732345.2|730345.2|27
1624369640000|2021-06-22 13:47:20|732353.8|730353.8|732414.7|730414.7|732424|730899.9|731899.9|730353.8|27
1624369650000|2021-06-22 13:47:30|732421.8|730421.8|732445.5|730445.5|732445.5|730934.4|731911.9|730396|27
1624369660000|2021-06-22 13:47:40|732427.7|730427.7|732524.8|730524.8|732527.5|731007.9|732007.9|730427|29
1624369670000|2021-06-22 13:47:50|732537|730537|732621.9|730621.9|732625.4|731110.7|732031.5|730534.5|25
1624369680000|2021-06-22 13:48:00|732620.3|730620.3|732591.9|730591.9|732635.1|731122.1|732122.1|730586.5|25
1624369690000|2021-06-22 13:48:10|732588.8|730588.8|732447|730447|732588.8|730588.8|732438.6|730438.6|25
1624369700000|2021-06-22 13:48:20|732444.5|730444.5|732370.3|730370.3|732477.9|730477.9|732362.6|730362.6|28
1624369710000|2021-06-22 13:48:30|732387.7|730387.7|732356.7|730356.7|732446.3|730937.2|731882.4|730356.7|26
1624369720000|2021-06-22 13:48:40|731859.5|730859.5|731785.6|730785.6|732369.8|730866.1|731781.9|730279|27
1624369730000|2021-06-22 13:48:50|732291.7|730291.7|732269.7|730269.7|732291.7|730716.1|731716.1|730196.2|28
1624369740000|2021-06-22 13:49:00|732288.7|730288.7|732388.2|730388.2|732401.2|730883.4|731883.4|730283.6|27
1624369750000|2021-06-22 13:49:10|732389.1|730389.1|732401.2|730401.2|732425.8|730425.8|732388.7|730388.7|27
1624369760000|2021-06-22 13:49:20|732395.5|730395.5|732366.7|730366.7|732400.3|730400.3|732357.7|730357.7|27
1624369770000|2021-06-22 13:49:30|732364.9|730364.9|732323|730323|732374.4|730374.4|732323|730323|26
1624369780000|2021-06-22 13:49:40|732304.2|730304.2|732345.3|730345.3|732388.3|730388.3|732304.2|730304.2|28
1624369790000|2021-06-22 13:49:50|732331.2|730331.2|732352.8|730352.8|732392.5|730392.5|732326.2|730326.2|24
1624369800000|2021-06-22 13:50:00|732344.3|730344.3|732222.5|730222.5|732344.3|730344.3|732215.7|730215.7|27
1624369810000|2021-06-22 13:50:10|732220.6|730220.6|731689.8|730689.8|732221.7|730715.4|731645.3|730184.8|33
1624369820000|2021-06-22 13:50:20|731691.3|730691.3|731669.7|730669.7|731692.4|730692.4|731644.3|730644.3|35
1624369830000|2021-06-22 13:50:30|731671.3|730671.3|731679.5|730679.5|731697.4|730697.4|731664|730664|36
1624369840000|2021-06-22 13:50:40|731678|730678|731709.1|730709.1|731738.5|730738.5|731674.2|730674.2|39
1624369850000|2021-06-22 13:50:50|731705.7|730705.7|731662|730662|731705.7|730705.7|731659.3|730659.3|39
1624369860000|2021-06-22 13:51:00|731667.1|730667.1|732300.4|730300.4|732368|730856.2|731667.1|730261.2|37
1624369870000|2021-06-22 13:51:10|732296.7|730296.7|732352.2|730352.2|732380.1|730849.7|731822.2|730284.9|33
1624369880000|2021-06-22 13:51:20|732350.1|730350.1|732368.5|730368.5|732368.5|730368.5|732343.3|730343.3|31
1624369890000|2021-06-22 13:51:30|732367.2|730367.2|732370|730370|732384.1|730880.7|731841|730345|34
1624369900000|2021-06-22 13:51:40|732367.1|730367.1|732429.4|730429.4|732449.1|730924.1|731878.1|730365|34
1624369910000|2021-06-22 13:51:50|731911.4|730911.4|732544.9|730544.9|732590.2|731067|731896.9|730451|37
1624369920000|2021-06-22 13:52:00|732545.6|730545.6|732622.5|730622.5|732651.6|731043.7|732043.7|730525.6|36
1624369930000|2021-06-22 13:52:10|732637.7|730637.7|732575.9|730575.9|732638.9|730638.9|732575.9|730575.9|38
1624369940000|2021-06-22 13:52:20|732581.7|730581.7|732682.9|730682.9|732696.4|731165|732105|730556|37
1624369950000|2021-06-22 13:52:30|732684.8|730684.8|732700.3|730700.3|732744.2|731246.2|732184.7|730684.8|35
1624369960000|2021-06-22 13:52:40|732695|730695|732809.1|730809.1|732809.1|731303.8|732272.5|730695|36
1624369970000|2021-06-22 13:52:50|732793.3|730793.3|732116.9|731116.9|732797.8|731293.1|732099.6|730619|37
1624369980000|2021-06-22 13:53:00|732102.1|731102.1|732568.9|730568.9|732576.8|731105.9|732063.9|730530.7|36
1624369990000|2021-06-22 13:53:10|732570.2|730570.2|732532.9|730532.9|732570.9|730570.9|732521.5|730521.5|36
1624370000000|2021-06-22 13:53:20|732541.7|730541.7|732610|730610|732638.6|730638.6|732533|730533|35
1624370010000|2021-06-22 13:53:30|732179.9|731179.9|732744.6|730744.6|732754|731245.9|732179.9|730724.2|35
1624370020000|2021-06-22 13:53:40|732744.3|730744.3|732781.5|730781.5|732801.4|730801.4|732717.6|730717.6|35
1624370030000|2021-06-22 13:53:50|732786.2|730786.2|732810.6|730810.6|732810.6|730810.6|732781.3|730781.3|29
1624370040000|2021-06-22 13:54:00|732793.1|730793.1|732728.3|730728.3|732795.7|730795.7|732704.2|730704.2|38
1624370050000|2021-06-22 13:54:10|732728.7|730728.7|732607.5|730607.5|732729.6|730729.6|732598.2|730598.2|36
1624370060000|2021-06-22 13:54:20|732595.7|730595.7|732631.6|730631.6|732656.7|730656.7|732546.8|730546.8|37
1624370070000|2021-06-22 13:54:30|732632.4|730632.4|732678.9|730678.9|732685.2|730685.2|732614.7|730614.7|38
1624370080000|2021-06-22 13:54:40|732670.5|730670.5|732655.6|730655.6|732670.5|730670.5|732643|730643|37
1624370090000|2021-06-22 13:54:50|732656.4|730656.4|732715.5|730715.5|732749.5|730749.5|732654|730654|37
1624370100000|2021-06-22 13:55:00|732692.6|730692.6|732701.6|730701.6|732722.2|730722.2|732667.5|730667.5|39
1624370110000|2021-06-22 13:55:10|732694.8|730694.8|732691.7|730691.7|732722.5|730722.5|732626.5|730626.5|40
1624370120000|2021-06-22 13:55:20|732694.6|730694.6|732732.5|730732.5|732781.7|731286.2|732271|730680.9|35
1624370130000|2021-06-22 13:55:30|732727.3|730727.3|732725|730725|732756.2|731244.5|732225.5|730702.6|35
1624370140000|2021-06-22 13:55:40|732717.3|730717.3|732765.7|730765.7|732792.8|731302.4|732237.5|730717.3|34
1624370150000|2021-06-22 13:55:50|732767.6|730767.6|732678.1|730678.1|732775|731277.6|732277.6|730678.1|33
1624370160000|2021-06-22 13:56:00|732676.3|730676.3|732646.7|730646.7|732705.4|731149.2|732132.2|730634.9|39
1624370170000|2021-06-22 13:56:10|732637.5|730637.5|732628.5|730628.5|732652.5|731122.7|732122.7|730597.4|32
1624370180000|2021-06-22 13:56:20|732617.5|730617.5|732549.2|730549.2|732638.1|731036.3|732023.1|730548.7|33
1624370190000|2021-06-22 13:56:30|732547.5|730547.5|732601.2|730601.2|732606.4|731050.8|732020|730526.9|29
1624370200000|2021-06-22 13:56:40|732585.7|730585.7|732525.2|730525.2|732587.7|730587.7|732516.1|730516.1|30
1624370210000|2021-06-22 13:56:50|732530.6|730530.6|731971.5|730971.5|732530.6|730978.2|731971.5|730493.5|30
1624370220000|2021-06-22 13:57:00|731971.1|730971.1|732425|730425|732468.7|730988.4|731953|730425|32
1624370230000|2021-06-22 13:57:10|731919|730919|732451.9|730451.9|732475.5|730926.4|731913.2|730426.6|29
1624370240000|2021-06-22 13:57:20|732450.4|730450.4|732450.3|730450.3|732492.8|730492.8|732448.7|730448.7|33
1624370250000|2021-06-22 13:57:30|732444.9|730444.9|732523.8|730523.8|732523.8|730972.4|731960.9|730435.9|32
1624370260000|2021-06-22 13:57:40|732530.5|730530.5|732574.1|730574.1|732574.5|730574.5|732518|730518|31
1624370270000|2021-06-22 13:57:50|732577|730577|732693.6|730693.6|732729.7|730729.7|732575.3|730575.3|36
1624370280000|2021-06-22 13:58:00|732685.9|730685.9|732712.9|730712.9|732753.5|730753.5|732685.9|730685.9|31
1624370290000|2021-06-22 13:58:10|732691.3|730691.3|732648.7|730648.7|732702.6|730702.6|732635.2|730635.2|39
1624370300000|2021-06-22 13:58:20|732640|730640|732602.8|730602.8|732653|730653|732593.5|730593.5|38
1624370310000|2021-06-22 13:58:30|732604.1|730604.1|732563|730563|732610.7|730610.7|732545.1|730545.1|32
1624370320000|2021-06-22 13:58:40|732562.9|730562.9|732512.3|730512.3|732605.4|730605.4|732491.5|730491.5|31
1624370330000|2021-06-22 13:58:50|732516.1|730516.1|732513.6|730513.6|732534.3|730534.3|732504.2|730504.2|32
1624370340000|2021-06-22 13:59:00|732517.6|730517.6|732567.2|730567.2|732575.8|730575.8|732505|730505|27
1624370350000|2021-06-22 13:59:10|732567.9|730567.9|732531|730531|732572.9|730572.9|732525|730525|25
1624370360000|2021-06-22 13:59:20|732546.7|730546.7|732657.1|730657.1|732680.1|730680.1|732514.7|730514.7|36
1624370370000|2021-06-22 13:59:30|732653.3|730653.3|732720|730720|732759.6|730759.6|732636.2|730636.2|38
1624370380000|2021-06-22 13:59:40|732704.2|730704.2|732654.2|730654.2|732732.3|730732.3|732652.3|730652.3|32
1624370390000|2021-06-22 13:59:50|732655.5|730655.5|732556.5|730556.5|732662.4|730662.4|732552.6|730552.6|31
1624370400000|2021-06-22 14:00:00|732569.9|730569.9|732557.6|730557.6|732581.8|730581.8|732546.4|730546.4|26
1624370410000|2021-06-22 14:00:10|732560.1|730560.1|732632.5|730632.5|732650.3|731124.9|732066.7|730481.5|32
1624370420000|2021-06-22 14:00:20|732629|730629|732627|730627|732647.2|731122.8|732112.5|730608.4|40
1624370430000|2021-06-22 14:00:30|732624|730624|732651.1|730651.1|732711.7|731158.1|732146|730624|35
1624370440000|2021-06-22 14:00:40|732149.4|731149.4|732670.2|730670.2|732718.2|731194.3|732149.4|730653.8|36
1624370450000|2021-06-22 14:00:50|732678|730678|732153.3|731153.3|732680.4|731162.6|732149|730640.7|39
1624370460000|2021-06-22 14:01:00|732650.8|730650.8|732732.8|730732.8|732749.6|731223.1|732124.7|730650.8|36
1624370470000|2021-06-22 14:01:10|732744.4|730744.4|732670.1|730670.1|732765|731216.2|732204.7|730670.1|30
1624370480000|2021-06-22 14:01:20|732711|730711|732711.9|730711.9|732711.9|731209.4|732153.5|730671.2|30
1624370490000|2021-06-22 14:01:30|732718|730718|732214.3|731214.3|732728.6|731220.3|732172.8|730702.7|36
1624370500000|2021-06-22 14:01:40|732712.2|730712.2|732705.2|730705.2|732726|730726|732701|730701|21
1624370510000|2021-06-22 14:01:50|732705.7|730705.7|732705.3|730705.3|732717.8|731213.2|732210.8|730702.6|21
1624370520000|2021-06-22 14:02:00|732706.5|730706.5|732675.7|730675.7|732734.5|731201.4|732184.9|730664.5|29
1624370530000|2021-06-22 14:02:10|732674.3|730674.3|732135.5|731135.5|732679.5|731172.2|732131|730660.5|33
1624370540000|2021-06-22 14:02:20|732141.8|731141.8|732106.6|731106.6|732594.4|731160.5|732090.7|730594.4|32
1624370550000|2021-06-22 14:02:30|732115.1|731115.1|732118.2|731118.2|732132.9|731132.9|732100.6|731100.6|36
1624370560000|2021-06-22 14:02:40|732114.7|731114.7|732086.5|731086.5|732124|731124|732079.8|731079.8|32
1624370570000|2021-06-22 14:02:50|732095.7|731095.7|732002.4|731002.4|732579|731095.7|731984|730579|35
1624370580000|2021-06-22 14:03:00|732009.5|731009.5|732011|731011|732013.7|731013.7|731984.4|730984.4|30
1624370590000|2021-06-22 14:03:10|732003.4|731003.4|732004|731004|732005.4|731005.4|731979.6|730979.6|30
1624370600000|2021-06-22 14:03:20|732002.1|731002.1|731975.7|730975.7|732003.6|731003.6|731970.4|730970.4|34
1624370610000|2021-06-22 14:03:30|731981.6|730981.6|732008.6|731008.6|732032.7|731032.7|731969|730969|31
1624370620000|2021-06-22 14:03:40|732000|731000|731884.3|730884.3|732498.5|731007.3|731877.5|730463.1|34
1624370630000|2021-06-22 14:03:50|731895.5|730895.5|731939.6|730939.6|732391.5|730947.1|731819.2|730385.2|35
1624370640000|2021-06-22 14:04:00|731943.8|730943.8|731999.4|730999.4|732515.6|731003.9|731943.8|730496|33
1624370650000|2021-06-22 14:04:10|731995|730995|731997.2|730997.2|732509.5|731013.8|731983.6|730509.5|30
1624370660000|2021-06-22 14:04:20|731998.8|730998.8|731942.1|730942.1|732455.2|731011.1|731939.3|730454.2|29
1624370670000|2021-06-22 14:04:30|731934.1|730934.1|731973.9|730973.9|731983.8|730983.8|731930.9|730930.9|31
1624370680000|2021-06-22 14:04:40|731982.3|730982.3|731924.7|730924.7|731990|730990|731923.4|730923.4|33
1624370690000|2021-06-22 14:04:50|731925.9|730925.9|731882|730882|731940|730940|731834.9|730834.9|28
1624370700000|2021-06-22 14:05:00|731886.7|730886.7|731889.5|730889.5|731899.3|730899.3|731869.7|730869.7|35
1624370710000|2021-06-22 14:05:10|731887.1|730887.1|731909.1|730909.1|731909.1|730909.1|731871|730871|36
1624370720000|2021-06-22 14:05:20|731904.3|730904.3|731995.5|730995.5|732013.2|731013.2|731904.3|730904.3|34
1624370730000|2021-06-22 14:05:30|731991.5|730991.5|731936.4|730936.4|732483.2|731014.5|731933.6|730481.7|27
1624370740000|2021-06-22 14:05:40|731937.8|730937.8|731900.1|730900.1|731946.3|730946.3|731898.7|730898.7|29
1624370750000|2021-06-22 14:05:50|731893.6|730893.6|731781.9|730781.9|732285.4|730903.2|731771|730271.4|35
1624370760000|2021-06-22 14:06:00|731775.8|730775.8|731740.7|730740.7|732273.6|730782.5|731736.5|730256.6|38
1624370770000|2021-06-22 14:06:10|731697.8|730697.8|732235.4|730235.4|732235.4|730786|731658|730235.4|36
1624370780000|2021-06-22 14:06:20|732207.3|730207.3|731683.7|730683.7|732207.3|730737|731683.7|730207.3|34
1624370790000|2021-06-22 14:06:30|731685.5|730685.5|731643.7|730643.7|731685.5|730685.5|731639.7|730639.7|33
1624370800000|2021-06-22 14:06:40|731646.7|730646.7|731642.8|730642.8|731655.1|730655.1|731632.7|730632.7|32
1624370810000|2021-06-22 14:06:50|731649.7|730649.7|731667.8|730667.8|731670.9|730670.9|731635.6|730635.6|31
1624370820000|2021-06-22 14:07:00|731666.6|730666.6|731663.3|730663.3|731710.6|730710.6|731655.9|730655.9|35
1624370830000|2021-06-22 14:07:10|731665.3|730665.3|731646.1|730646.1|732158.4|730678.4|731646.1|730153.7|32
1624370840000|2021-06-22 14:07:20|731645.5|730645.5|731618|730618|731656.1|730656.1|731597.6|730597.6|31
1624370850000|2021-06-22 14:07:30|731627.6|730627.6|731662.3|730662.3|732186.7|730688|731627.6|730186.6|26
1624370860000|2021-06-22 14:07:40|731659.4|730659.4|731657.1|730657.1|731676.5|730676.5|731647|730647|34
1624370870000|2021-06-22 14:07:50|731658.8|730658.8|731611.1|730611.1|731677|730677|731607.7|730607.7|33
1624370880000|2021-06-22 14:08:00|731600.7|730600.7|731684.2|730684.2|731688|730688|731581.7|730581.7|35
1624370890000|2021-06-22 14:08:10|731684.3|730684.3|731719.1|730719.1|732225|730725.7|731668.1|730225|20
1624370900000|2021-06-22 14:08:20|731720.7|730720.7|731799.5|730799.5|732235.3|730833.5|731716.9|730214.7|36
1624370910000|2021-06-22 14:08:30|731796|730796|731883.4|730883.4|732365|730887.8|731786.4|730353.4|38
1624370920000|2021-06-22 14:08:40|731876.3|730876.3|731990.2|730990.2|732488.2|731006.1|731876.3|730465|30
1624370930000|2021-06-22 14:08:50|732484.1|730484.1|732483.7|730483.7|732484.1|731005.7|731968.3|730483.7|38
1624370940000|2021-06-22 14:09:00|731985|730985|731987.2|730987.2|732484.9|731013.8|731977.6|730484.1|32
1624370950000|2021-06-22 14:09:10|731984.8|730984.8|731950.3|730950.3|731989.2|730989.2|731945.5|730945.5|33
1624370960000|2021-06-22 14:09:20|731950.1|730950.1|731966|730966|732466.6|730969.3|731937|730450.7|34
1624370970000|2021-06-22 14:09:30|731961.5|730961.5|732558.6|730558.6|732558.6|731062.8|731961.5|730558.6|31
1624370980000|2021-06-22 14:09:40|732559.1|730559.1|732523.8|730523.8|732565.6|731060|732010|730523.8|24
1624370990000|2021-06-22 14:09:50|732533.3|730533.3|731999.2|730999.2|732533.3|731058.4|731993.4|730516.7|30
1624371000000|2021-06-22 14:10:00|732012|731012|732453.2|730453.2|732520|731023.2|731965.5|730449.9|33
1624371010000|2021-06-22 14:10:10|732458.6|730458.6|731912.8|730912.8|732463.2|730962.6|731903.8|730458.6|27
1624371020000|2021-06-22 14:10:20|731912.5|730912.5|732540.3|730540.3|732545.4|731033.4|731910.1|730467.8|32
1624371030000|2021-06-22 14:10:30|732038.4|731038.4|731948.1|730948.1|732038.4|731038.4|731948.1|730948.1|21
1624371040000|2021-06-22 14:10:40|731966.7|730966.7|731873.6|730873.6|732452.5|730966.7|731873.6|730431.9|34
1624371050000|2021-06-22 14:10:50|731892.5|730892.5|732415|730415|732415|730897.5|731854.9|730380.9|21
1624371060000|2021-06-22 14:11:00|732419|730419|732387.5|730387.5|732419|730885.5|731843.2|730355.5|31
1624371070000|2021-06-22 14:11:10|732348.7|730348.7|731945.6|730945.6|732447.2|730945.6|731838.4|730319.5|28
1624371080000|2021-06-22 14:11:20|731966|730966|731941.7|730941.7|732459|731005.7|731941.7|730446.9|34
1624371090000|2021-06-22 14:11:30|731939.5|730939.5|731864.1|730864.1|731939.5|730939.5|731856.8|730856.8|21
1624371100000|2021-06-22 14:11:40|731862.7|730862.7|731903.5|730903.5|731914.2|730914.2|731845.4|730845.4|32
1624371110000|2021-06-22 14:11:50|731898.5|730898.5|731874.7|730874.7|731906.6|730906.6|731844.5|730844.5|24
1624371120000|2021-06-22 14:12:00|731888|730888|731886|730886|731929.5|730929.5|731865.2|730865.2|30
1624371130000|2021-06-22 14:12:10|731882.3|730882.3|731861.7|730861.7|731892.1|730892.1|731839.9|730839.9|26
1624371140000|2021-06-22 14:12:20|731870|730870|731866.1|730866.1|731887.5|730887.5|731845.7|730845.7|28
1624371150000|2021-06-22 14:12:30|731867.5|730867.5|731859.7|730859.7|731900|730900|731853.2|730853.2|25
1624371160000|2021-06-22 14:12:40|731877.6|730877.6|731910.3|730910.3|731922.6|730922.6|731860|730860|24
1624371170000|2021-06-22 14:12:50|731911.2|730911.2|732437.8|730437.8|732452|730991|731911.2|730415.8|29
1624371180000|2021-06-22 14:13:00|732440.3|730440.3|731934|730934|732441.9|730955.2|731855.3|730436|31
1624371190000|2021-06-22 14:13:10|732448.5|730448.5|731972.2|730972.2|732448.5|731006.5|731937.7|730448.5|32
1624371200000|2021-06-22 14:13:20|731976.9|730976.9|731931.8|730931.8|731977.6|730977.6|731919.4|730919.4|24
1624371210000|2021-06-22 14:13:30|731940.7|730940.7|731893.8|730893.8|731950.2|730950.2|731889.5|730889.5|28
1624371220000|2021-06-22 14:13:40|731881.6|730881.6|731878.5|730878.5|731898.3|730898.3|731861.8|730861.8|21
1624371230000|2021-06-22 14:13:50|731839.9|730839.9|731848.8|730848.8|731893.5|730893.5|731821.9|730821.9|28
1624371240000|2021-06-22 14:14:00|731853|730853|731897.7|730897.7|731906|730906|731853|730853|33
1624371250000|2021-06-22 14:14:10|731898.9|730898.9|731886.3|730886.3|731905.9|730905.9|731862.2|730862.2|22
1624371260000|2021-06-22 14:14:20|731889.5|730889.5|731924.7|730924.7|732417.2|730960.1|731878.8|730417.2|33
1624371270000|2021-06-22 14:14:30|731911.5|730911.5|731930.6|730930.6|731994.9|730994.9|731911.5|730911.5|29
1624371280000|2021-06-22 14:14:40|731930.9|730930.9|732466.1|730466.1|732468.2|730985.7|731918.7|730447.6|24
1624371290000|2021-06-22 14:14:50|732451.5|730451.5|732456.3|730456.3|732457|730972.3|731905.9|730441.6|30
1624371300000|2021-06-22 14:15:00|732454.1|730454.1|731833.5|730833.5|732454.1|730928.9|731833.5|730445.4|24
1624371310000|2021-06-22 14:15:10|731834.7|730834.7|731829.1|730829.1|731842.1|730842.1|731823.1|730823.1|20
1624371320000|2021-06-22 14:15:20|731829.3|730829.3|731811|730811|731852.4|730852.4|731811|730811|27
1624371330000|2021-06-22 14:15:30|731817.4|730817.4|731855.1|730855.1|731886.8|730886.8|731816.6|730816.6|28
1624371340000|2021-06-22 14:15:40|731859.9|730859.9|731896.2|730896.2|731910.5|730910.5|731857.9|730857.9|25
1624371350000|2021-06-22 14:15:50|731893.9|730893.9|731827.1|730827.1|731940.9|730940.9|731810.1|730810.1|33
1624371360000|2021-06-22 14:16:00|731837.1|730837.1|731665.7|730665.7|732276.2|730869|731665.7|730276.2|25
1624371370000|2021-06-22 14:16:10|731646.7|730646.7|732123.7|730123.7|732133.5|730662.5|731635.6|730103.5|27
1624371380000|2021-06-22 14:16:20|732116.7|730116.7|732114.3|730114.3|732119.6|730615|731609|730104.2|31
1624371390000|2021-06-22 14:16:30|732112.8|730112.8|732132.4|730132.4|732148|730148|732099.5|730099.5|29
1624371400000|2021-06-22 14:16:40|732131.9|730131.9|732197.8|730197.8|732217.5|730714.2|731695.5|730131.9|31
1624371410000|2021-06-22 14:16:50|732201.7|730201.7|732141.6|730141.6|732201.7|730201.7|732141.6|730141.6|27
1624371420000|2021-06-22 14:17:00|732132.6|730132.6|731608.8|730608.8|732161|730619.8|731607.7|730125|34
1624371430000|2021-06-22 14:17:10|731624|730624|731711|730711|732130.1|730713.7|731623.6|730120.5|33
1624371440000|2021-06-22 14:17:20|731699|730699|732182.2|730182.2|732192.5|730707.6|731688.6|730181.2|29
1624371450000|2021-06-22 14:17:30|732182.5|730182.5|732185.7|730185.7|732186.8|730186.8|732172.2|730172.2|27
1624371460000|2021-06-22 14:17:40|732185.4|730185.4|731702.9|730702.9|732203.7|730715|731700.7|730180.6|25
1624371470000|2021-06-22 14:17:50|731702.2|730702.2|731717.3|730717.3|731811.7|730811.7|731693.8|730693.8|34
1624371480000|2021-06-22 14:18:00|731712.4|730712.4|731694.3|730694.3|731750.4|730750.4|731694.3|730694.3|34
1624371490000|2021-06-22 14:18:10|731696.3|730696.3|731714|730714|731738.5|730738.5|731695.5|730695.5|33
1624371500000|2021-06-22 14:18:20|731715.9|730715.9|732342.5|730342.5|732342.5|730833.2|731706|730342.5|27
1624371510000|2021-06-22 14:18:30|732337.5|730337.5|731843.2|730843.2|732337.5|730863.4|731836.6|730321.8|24
1624371520000|2021-06-22 14:18:40|731829.4|730829.4|731750.4|730750.4|732329.9|730847.5|731750.4|730324|33
1624371530000|2021-06-22 14:18:50|731754.7|730754.7|731776.2|730776.2|731776.2|730776.2|731729|730729|19
1624371540000|2021-06-22 14:19:00|732284.5|730284.5|731762.1|730762.1|732284.5|730786.4|731760.2|730249.9|34
1624371550000|2021-06-22 14:19:10|731762.2|730762.2|731787.6|730787.6|732278.1|730792.7|731758.4|730254.2|34
1624371560000|2021-06-22 14:19:20|731767.6|730767.6|732228.9|730228.9|732262.5|730770|731715.9|730221.5|28
1624371570000|2021-06-22 14:19:30|732225|730225|732248.9|730248.9|732252.5|730252.5|732218.2|730218.2|20
1624371580000|2021-06-22 14:19:40|732247.5|730247.5|732284.9|730284.9|732294.2|730788.4|731772.9|730233.7|24
1624371590000|2021-06-22 14:19:50|732281.7|730281.7|732269.6|730269.6|732290|730290|732259|730259|20
1624371600000|2021-06-22 14:20:00|732255.6|730255.6|731637.9|730637.9|732255.6|730748.5|731585.5|730255.6|33
1624371610000|2021-06-22 14:20:10|731640.2|730640.2|731664.2|730664.2|731664.3|730664.3|731635.7|730635.7|25
1624371620000|2021-06-22 14:20:20|731664.4|730664.4|731623.9|730623.9|731667|730667|731620.8|730620.8|30
1624371630000|2021-06-22 14:20:30|731625|730625|731657.9|730657.9|731671.9|730671.9|731611.6|730611.6|30
1624371640000|2021-06-22 14:20:40|731655|730655|731634.8|730634.8|731666|730666|731612.6|730612.6|20
1624371650000|2021-06-22 14:20:50|731627.9|730627.9|731694.7|730694.7|731696.4|730696.4|731627.9|730627.9|30
1624371660000|2021-06-22 14:21:00|731696.8|730696.8|731674.7|730674.7|731696.8|730696.8|731660.3|730660.3|24
1624371670000|2021-06-22 14:21:10|731675.8|730675.8|731709.1|730709.1|731721|730721|731668.7|730668.7|21
1624371680000|2021-06-22 14:21:20|731707.6|730707.6|732188.6|730188.6|732199.5|730707.6|731672.2|730188.6|30
1624371690000|2021-06-22 14:21:30|732193.7|730193.7|731680.9|730680.9|732200.7|730686.8|731677.4|730182.4|26
1624371700000|2021-06-22 14:21:40|731680|730680|731585|730585|731680|730680|731575.5|730575.5|33
1624371710000|2021-06-22 14:21:50|731586|730586|731567|730567|731587.5|730587.5|731566.4|730566.4|22
1624371720000|2021-06-22 14:22:00|731563.9|730563.9|731585.5|730585.5|731589|730589|731549.5|730549.5|28
1624371730000|2021-06-22 14:22:10|731578.5|730578.5|731521.9|730521.9|731580|730580|731521.9|730521.9|25
1624371740000|2021-06-22 14:22:20|731530|730530|731463.4|730463.4|731536|730536|731430.4|730430.4|29
1624371750000|2021-06-22 14:22:30|731481.2|730481.2|731442.3|730442.3|731499.2|730499.2|731442.3|730442.3|28
1624371760000|2021-06-22 14:22:40|731443|730443|731419.7|730419.7|731453.5|730453.5|731415.1|730415.1|28
1624371770000|2021-06-22 14:22:50|731418.1|730418.1|731274.5|730274.5|731418.1|730418.1|731260.5|730260.5|31
1624371780000|2021-06-22 14:23:00|731285.7|730285.7|731275.9|730275.9|731287.7|730287.7|731266.8|730266.8|27
1624371790000|2021-06-22 14:23:10|731277.8|730277.8|731178|730178|731279.5|730279.5|731141|730141|32
1624371800000|2021-06-22 14:23:20|731192.5|730192.5|731176.4|730176.4|731200|730200|731160.9|730160.9|32
1624371810000|2021-06-22 14:23:30|731179.7|730179.7|731150.4|730150.4|731185.1|730185.1|731141.8|730141.8|29
1624371820000|2021-06-22 14:23:40|731152.1|730152.1|731150.6|730150.6|731158.4|730158.4|731136.7|730136.7|23
1624371830000|2021-06-22 14:23:50|731150.1|730150.1|731227.3|730227.3|731242.8|730242.8|731150.1|730150.1|35
1624371840000|2021-06-22 14:24:00|731225.5|730225.5|731175.6|730175.6|731681.5|730225.5|731172|729670.5|30
1624371850000|2021-06-22 14:24:10|731176.4|730176.4|731195.3|730195.3|731195.3|730195.3|731173.3|730173.3|25
1624371860000|2021-06-22 14:24:20|731200|730200|731195.2|730195.2|731700.5|730224.4|731187|729700.5|28
1624371870000|2021-06-22 14:24:30|731197.2|730197.2|731195.5|730195.5|731197.2|730197.2|731182.1|730182.1|19
1624371880000|2021-06-22 14:24:40|731197.3|730197.3|731210.3|730210.3|731724|730223.6|731194.6|729711.5|22
1624371890000|2021-06-22 14:24:50|731214.5|730214.5|731235.3|730235.3|731736.5|730243|731214.5|729710|26
1624371900000|2021-06-22 14:25:00|731232.2|730232.2|731382.3|730382.3|731382.3|730382.3|731230.1|730230.1|35
1624371910000|2021-06-22 14:25:10|731386|730386|731909.8|729909.8|731909.8|730395.1|731376.8|729894.3|29
1624371920000|2021-06-22 14:25:20|731906.9|729906.9|731897.5|729897.5|731921.2|730427.4|731373.3|729880.4|36
1624371930000|2021-06-22 14:25:30|731910.4|729910.4|731437.3|730437.3|731910.4|730443.4|731433.8|729898.4|34
1624371940000|2021-06-22 14:25:40|731436.1|730436.1|731438.1|730438.1|731439.9|730439.9|731433.1|730433.1|25
1624371950000|2021-06-22 14:25:50|731435.8|730435.8|731428.2|730428.2|731439.9|730439.9|731418.1|730418.1|21
1624371960000|2021-06-22 14:26:00|731430.6|730430.6|731420.1|730420.1|731441|730441|731420.1|730420.1|22
1624371970000|2021-06-22 14:26:10|731421|730421|731422.4|730422.4|731894.2|730436.4|731386.4|729894.2|29
1624371980000|2021-06-22 14:26:20|731926.3|729926.3|731919.1|729919.1|731932.5|729932.5|731919.1|729919.1|19
1624371990000|2021-06-22 14:26:30|731916.7|729916.7|731430.4|730430.4|731933.2|730436.4|731426.4|729916.7|29
1624372000000|2021-06-22 14:26:40|731431|730431|731449.3|730449.3|731456.5|730456.5|731431|730431|18
1624372010000|2021-06-22 14:26:50|731443.5|730443.5|732022|730022|732022.5|730535.9|731443.5|730018|24
1624372020000|2021-06-22 14:27:00|732012.2|730012.2|731474.4|730474.4|732012.2|730493.2|731470.1|729997.6|23
1624372030000|2021-06-22 14:27:10|731477|730477|731397.9|730397.9|731998.5|730489.5|731383|729906.4|25
1624372040000|2021-06-22 14:27:20|731403.4|730403.4|731509.2|730509.2|731995.4|730509.2|731379.2|729892.4|37
1624372050000|2021-06-22 14:27:30|731507.1|730507.1|732003.5|730003.5|732033.5|730524.8|731473.2|730003.5|24
1624372060000|2021-06-22 14:27:40|731995.9|729995.9|731950|729950|732005.6|730518.7|731459.8|729950|31
1624372070000|2021-06-22 14:27:50|731949.3|729949.3|731432.3|730432.3|731955.9|730437.6|731425.8|729921|31
1624372080000|2021-06-22 14:28:00|731432.6|730432.6|731882.8|729882.8|731911.1|730438.7|731389.5|729879|27
1624372090000|2021-06-22 14:28:10|731886.5|729886.5|731871.8|729871.8|731891.4|730384.4|731358.2|729867.9|32
1624372100000|2021-06-22 14:28:20|731861.1|729861.1|731379.2|730379.2|731870.9|730391.2|731367.2|729859.5|30
1624372110000|2021-06-22 14:28:30|731382.8|730382.8|731876.9|729876.9|731884.9|730382.8|731301.4|729857.7|33
1624372120000|2021-06-22 14:28:40|731871.9|729871.9|731385.1|730385.1|731898|730398|731379.4|729862.3|28
1624372130000|2021-06-22 14:28:50|731387.3|730387.3|731396|730396|731399|730399|731378.3|730378.3|26
1624372140000|2021-06-22 14:29:00|731424.8|730424.8|731910.8|729910.8|731952.2|730424.8|731408.7|729897.2|29
1624372150000|2021-06-22 14:29:10|731909.2|729909.2|731907.2|729907.2|731911.7|729911.7|731900.3|729900.3|23
1624372160000|2021-06-22 14:29:20|731909|729909|731916.7|729916.7|731928|729928|731905.9|729905.9|16
1624372170000|2021-06-22 14:29:30|731919.8|729919.8|731916.4|729916.4|731919.8|729919.8|731908.7|729908.7|15
1624372180000|2021-06-22 14:29:40|731914.1|729914.1|731474.9|730474.9|731985.5|730476.4|731469.9|729914.1|28
1624372190000|2021-06-22 14:29:50|731475.9|730475.9|731539.4|730539.4|731548.9|730548.9|731475.4|730475.4|28
1624372200000|2021-06-22 14:30:00|731534.3|730534.3|731330.7|730330.7|731915.2|730539.9|731330.3|729850.2|36
1624372210000|2021-06-22 14:30:10|731349|730349|731849.2|729849.2|731854.9|730359.3|731332.1|729837.6|33
1624372220000|2021-06-22 14:30:20|731343.4|730343.4|731893.7|729893.7|731911.5|730420.7|731343.4|729844.1|34
1624372230000|2021-06-22 14:30:30|731910|729910|731353.1|730353.1|731910|730379.1|731347.4|729886.2|30
1624372240000|2021-06-22 14:30:40|731348.3|730348.3|731340.5|730340.5|731369.2|730369.2|731334|730334|35
1624372250000|2021-06-22 14:30:50|731335.6|730335.6|731330.5|730330.5|731364.8|730364.8|731329|730329|30
1624372260000|2021-06-22 14:31:00|731335|730335|731355.1|730355.1|731356.2|730356.2|731314.7|730314.7|33
1624372270000|2021-06-22 14:31:10|731348|730348|731326.1|730326.1|731348|730348|731273.1|730273.1|35
1624372280000|2021-06-22 14:31:20|731325.8|730325.8|731314|730314|731357.3|730357.3|731313.4|730313.4|29
1624372290000|2021-06-22 14:31:30|731298.7|730298.7|731261.4|730261.4|731298.7|730298.7|731260.5|730260.5|26
1624372300000|2021-06-22 14:31:40|731260.4|730260.4|731307|730307|731354.2|730354.2|731256|730256|28
1624372310000|2021-06-22 14:31:50|731308.2|730308.2|731294.4|730294.4|731800.7|730310.2|731285|729785.5|34
1624372320000|2021-06-22 14:32:00|731293.6|730293.6|731219|730219|731781.4|730300.3|731214.5|729758.7|32
1624372330000|2021-06-22 14:32:10|731198.8|730198.8|731149|730149|731198.8|730198.8|731127.4|730127.4|34
1624372340000|2021-06-22 14:32:20|731150.1|730150.1|731173|730173|731173.9|730173.9|731142|730142|29
1624372350000|2021-06-22 14:32:30|731178.5|730178.5|731187.4|730187.4|731700.7|730222.2|731160.7|729700.7|31
1624372360000|2021-06-22 14:32:40|731196.3|730196.3|731180.9|730180.9|731202.5|730202.5|731171|730171|26
1624372370000|2021-06-22 14:32:50|731182.3|730182.3|731788|729788|731788|730290|731182.3|729756.9|35
1624372380000|2021-06-22 14:33:00|731783.7|729783.7|731289.7|730289.7|731783.9|730309.1|731257.2|729759.6|34
1624372390000|2021-06-22 14:33:10|731298.1|730298.1|731322.9|730322.9|731861.9|730357.9|731293.1|729791.9|33
1624372400000|2021-06-22 14:33:20|731322.8|730322.8|731297.7|730297.7|731810|730324.2|731297|729805.6|35
1624372410000|2021-06-22 14:33:30|731298.2|730298.2|731300.1|730300.1|731851.6|730333.8|731295.3|729830.8|31
1624372420000|2021-06-22 14:33:40|731300.3|730300.3|731304.9|730304.9|731331.2|730331.2|731298.7|730298.7|32
1624372430000|2021-06-22 14:33:50|731304.7|730304.7|731306.2|730306.2|731827.2|730325.5|731293.1|729804.4|34
1624372440000|2021-06-22 14:34:00|731305|730305|731313.6|730313.6|731849.6|730317.5|731305|729810.2|36
1624372450000|2021-06-22 14:34:10|731319.5|730319.5|731301.2|730301.2|731319.5|730319.5|731301.2|730301.2|27
1624372460000|2021-06-22 14:34:20|731298|730298|731355.3|730355.3|731378.5|730378.5|731297.9|730297.9|34
1624372470000|2021-06-22 14:34:30|731355.1|730355.1|731355.6|730355.6|731364.9|730364.9|731348.9|730348.9|30
1624372480000|2021-06-22 14:34:40|731355.5|730355.5|731933.3|729933.3|731975|730502.8|731351.6|729933.3|35
1624372490000|2021-06-22 14:34:50|731909.4|729909.4|731872.5|729872.5|731909.4|730399.1|731338.3|729844.7|31
1624372500000|2021-06-22 14:35:00|731874.5|729874.5|731881.6|729881.6|731904.5|729904.5|731857.5|729857.5|30
1624372510000|2021-06-22 14:35:10|731881.8|729881.8|731954.8|729954.8|731962.5|730450.7|731446|729881.8|33
1624372520000|2021-06-22 14:35:20|731950.2|729950.2|732001.6|730001.6|732007.1|730500.3|731477.8|729950.2|35
1624372530000|2021-06-22 14:35:30|732000.1|730000.1|731934.5|729934.5|732019.1|730496.6|731496.6|729925.1|35
1624372540000|2021-06-22 14:35:40|731929.7|729929.7|731849.9|729849.9|731931|730401|731366.2|729848.5|32
1624372550000|2021-06-22 14:35:50|731865.2|729865.2|731931.5|729931.5|731932|730433.8|731413.2|729865.2|37
1624372560000|2021-06-22 14:36:00|731920|729920|732019.5|730019.5|732019.5|730019.5|731920|729920|29
1624372570000|2021-06-22 14:36:10|732026.5|730026.5|732000.3|730000.3|732026.5|730026.5|731993.6|729993.6|33
1624372580000|2021-06-22 14:36:20|732003.7|730003.7|731970.1|729970.1|732007.7|730007.7|731954.1|729954.1|25
1624372590000|2021-06-22 14:36:30|731965|729965|731970.6|729970.6|731973.5|729973.5|731944.2|729944.2|26
1624372600000|2021-06-22 14:36:40|731969.4|729969.4|732024.3|730024.3|732034.4|730034.4|731966.8|729966.8|27
1624372610000|2021-06-22 14:36:50|732023.5|730023.5|732021.6|730021.6|732028.3|730028.3|731999.9|729999.9|36
1624372620000|2021-06-22 14:37:00|732020.7|730020.7|732014.4|730014.4|732020.7|730020.7|731985.5|729985.5|33
1624372630000|2021-06-22 14:37:10|732018.5|730018.5|731981.3|729981.3|732019|730019|731968.7|729968.7|28
1624372640000|2021-06-22 14:37:20|731980.6|729980.6|731982.6|729982.6|731990.8|729990.8|731967.6|729967.6|29
1624372650000|2021-06-22 14:37:30|731586.2|730586.2|732010.7|730010.7|732010.7|730604.1|731500.8|730010.7|33
1624372660000|2021-06-22 14:37:40|731989|729989|731398|730398|731998.9|730477.1|731398|729975|31
1624372670000|2021-06-22 14:37:50|731406.7|730406.7|731429.8|730429.8|731926|730433.3|731375.6|729889.2|32
1624372680000|2021-06-22 14:38:00|731423.1|730423.1|731387.5|730387.5|731444.8|730444.8|731384.2|730384.2|32
1624372690000|2021-06-22 14:38:10|731390.2|730390.2|731389.6|730389.6|731897.5|730399.2|731386.5|729895.8|29
1624372700000|2021-06-22 14:38:20|731387.3|730387.3|731385.3|730385.3|731927.5|730427.5|731372.5|729914.5|35
1624372710000|2021-06-22 14:38:30|731382.4|730382.4|731385.6|730385.6|731910.6|730421.3|731382.4|729910.6|29
1624372720000|2021-06-22 14:38:40|731384.9|730384.9|731403.6|730403.6|731412.6|730412.6|731372.5|730372.5|29
1624372730000|2021-06-22 14:38:50|731398.9|730398.9|731380|730380|731418.5|730418.5|731370|730370|30
1624372740000|2021-06-22 14:39:00|731377|730377|731411.1|730411.1|731420.4|730420.4|731377|730377|25
1624372750000|2021-06-22 14:39:10|731407.7|730407.7|731403.4|730403.4|731430.9|730430.9|731393.4|730393.4|34
1624372760000|2021-06-22 14:39:20|731410.9|730410.9|731411.8|730411.8|731417.4|730417.4|731390.7|730390.7|27
1624372770000|2021-06-22 14:39:30|731412.2|730412.2|731410.2|730410.2|731415.6|730415.6|731408.6|730408.6|23
1624372780000|2021-06-22 14:39:40|731410|730410|731903.3|729903.3|731905.6|730410|731403.1|729886.3|25
1624372790000|2021-06-22 14:39:50|731909.5|729909.5|731415.5|730415.5|731940.6|730451.2|731415.5|729906.8|31
1624372800000|2021-06-22 14:40:00|731419.5|730419.5|731881.7|729881.7|731896|730424.5|731407.8|729881.7|30
1624372810000|2021-06-22 14:40:10|731882.4|729882.4|731902|729902|731904.9|730406.6|731382.7|729869.5|28
1624372820000|2021-06-22 14:40:20|731906|729906|731916.8|729916.8|731922.4|730417.4|731405|729904.5|24
1624372830000|2021-06-22 14:40:30|731422.8|730422.8|731418.4|730418.4|731437.2|730437.2|731417.5|730417.5|33
1624372840000|2021-06-22 14:40:40|731419|730419|731458.1|730458.1|731459.6|730459.6|731419|730419|30
1624372850000|2021-06-22 14:40:50|731457.6|730457.6|731449.2|730449.2|731458.1|730458.1|731443.3|730443.3|23
1624372860000|2021-06-22 14:41:00|731462.5|730462.5|731465.8|730465.8|731465.9|730465.9|731449.9|730449.9|25
1624372870000|2021-06-22 14:41:10|731465.4|730465.4|731562.6|730562.6|732064.2|730562.6|731463.2|730061.7|34
1624372880000|2021-06-22 14:41:20|731550.7|730550.7|731521.3|730521.3|731550.8|730550.8|731499.5|730499.5|25
1624372890000|2021-06-22 14:41:30|731517.4|730517.4|731527.5|730527.5|732044.7|730546.9|731490.5|730036.6|31
1624372900000|2021-06-22 14:41:40|731528.7|730528.7|731530.5|730530.5|731541.9|730541.9|731514.8|730514.8|29
1624372910000|2021-06-22 14:41:50|731528.8|730528.8|731537|730537|731545.8|730545.8|731513.8|730513.8|30
1624372920000|2021-06-22 14:42:00|731537.2|730537.2|731517|730517|731543.9|730543.9|731503.5|730503.5|28
1624372930000|2021-06-22 14:42:10|731510|730510|731509.5|730509.5|731540|730540|731503.5|730503.5|26
1624372940000|2021-06-22 14:42:20|731511.1|730511.1|731526.1|730526.1|731540|730540|731507.8|730507.8|29
1624372950000|2021-06-22 14:42:30|731540.4|730540.4|731510|730510|731543.7|730543.7|731492.2|730492.2|30
1624372960000|2021-06-22 14:42:40|731509.8|730509.8|731595.7|730595.7|731615|730615|731507.8|730507.8|33
1624372970000|2021-06-22 14:42:50|731593.9|730593.9|731609.9|730609.9|732086.3|730610|731557.8|730068|35
1624372980000|2021-06-22 14:43:00|731600.3|730600.3|731576.3|730576.3|732084.9|730620.3|731572.4|730080|27
1624372990000|2021-06-22 14:43:10|731588.4|730588.4|731545.4|730545.4|732088.3|730621.6|731543.6|730071|36
1624373000000|2021-06-22 14:43:20|731541.7|730541.7|731493.9|730493.9|731555.4|730555.4|731482|730482|27
1624373010000|2021-06-22 14:43:30|731487.4|730487.4|731488.8|730488.8|731489.6|730489.6|731485.9|730485.9|18
1624373020000|2021-06-22 14:43:40|731487.5|730487.5|731505.9|730505.9|731531.5|730531.5|731487.5|730487.5|30
1624373030000|2021-06-22 14:43:50|731511|730511|732042|730042|732044.5|730545.3|731494|730042|29
1624373040000|2021-06-22 14:44:00|731551.4|730551.4|731617.2|730617.2|732079.7|730619.5|731516|730079.7|32
1624373050000|2021-06-22 14:44:10|731617.4|730617.4|731575.2|730575.2|731620.8|730620.8|731564.2|730564.2|31
1624373060000|2021-06-22 14:44:20|731570.7|730570.7|731576.4|730576.4|731582.3|730582.3|731568.7|730568.7|27
1624373070000|2021-06-22 14:44:30|731570.1|730570.1|731476.2|730476.2|731574.6|730574.6|731470|730470|22
1624373080000|2021-06-22 14:44:40|731472.5|730472.5|731491.4|730491.4|731517.9|730517.9|731470.7|730470.7|27
1624373090000|2021-06-22 14:44:50|731493.9|730493.9|731497.7|730497.7|731497.7|730497.7|731477.3|730477.3|24
1624373100000|2021-06-22 14:45:00|731491|730491|731487.6|730487.6|731516.1|730516.1|731484.9|730484.9|35
1624373110000|2021-06-22 14:45:10|731490.2|730490.2|731480.2|730480.2|731499|730499|731466.6|730466.6|36
1624373120000|2021-06-22 14:45:20|731478.3|730478.3|731501.5|730501.5|731520.9|730520.9|731477.7|730477.7|34
1624373130000|2021-06-22 14:45:30|731502.7|730502.7|731493.6|730493.6|731507.4|730507.4|731482.5|730482.5|28
1624373140000|2021-06-22 14:45:40|731495.3|730495.3|731490.1|730490.1|731499.9|730499.9|731490.1|730490.1|19
1624373150000|2021-06-22 14:45:50|731497.1|730497.1|731466.6|730466.6|731497.1|730497.1|731461.5|730461.5|21
1624373160000|2021-06-22 14:46:00|731470.4|730470.4|731556.5|730556.5|732064.5|730567.4|731463.4|730031|27
1624373170000|2021-06-22 14:46:10|731565.4|730565.4|731497.1|730497.1|731565.4|730565.4|731480.3|730480.3|29
1624373180000|2021-06-22 14:46:20|731497.8|730497.8|731484.9|730484.9|731497.8|730497.8|731484.9|730484.9|23
1624373190000|2021-06-22 14:46:30|731486|730486|731512.2|730512.2|731512.5|730512.5|731483|730483|22
1624373200000|2021-06-22 14:46:40|731509|730509|731618.7|730618.7|732108.5|730620.3|731494|730107.5|33
1624373210000|2021-06-22 14:46:50|731626.7|730626.7|731626|730626|731633.2|730633.2|731620.4|730620.4|32
1624373220000|2021-06-22 14:47:00|731625.5|730625.5|731630.6|730630.6|731662.8|730662.8|731623.8|730623.8|32
1624373230000|2021-06-22 14:47:10|731630.3|730630.3|732123.8|730123.8|732126|730632.7|731612|730109.3|28
1624373240000|2021-06-22 14:47:20|731622.9|730622.9|732121.1|730121.1|732140.1|730623.4|731590|730101.2|31
1624373250000|2021-06-22 14:47:30|732123.4|730123.4|732104|730104|732139|730641.3|731595.2|730094|34
1624373260000|2021-06-22 14:47:40|732103.9|730103.9|732115.3|730115.3|732126.4|730606.8|731602.2|730102.4|27
1624373270000|2021-06-22 14:47:50|732117.9|730117.9|732061.7|730061.7|732132.3|730585.3|731510|730014.5|37
1624373280000|2021-06-22 14:48:00|732053.7|730053.7|732099.9|730099.9|732101.5|730101.5|732053.7|730053.7|28
1624373290000|2021-06-22 14:48:10|732100.5|730100.5|732126|730126|732148.3|730148.3|732100.5|730100.5|38
1624373300000|2021-06-22 14:48:20|732133.5|730133.5|732098.6|730098.6|732136.9|730136.9|732086.9|730086.9|28
1624373310000|2021-06-22 14:48:30|732099.8|730099.8|732117.4|730117.4|732127.5|730127.5|732098.3|730098.3|35
1624373320000|2021-06-22 14:48:40|732125.7|730125.7|732124|730124|732177.5|730628.2|731628.2|730122|36
1624373330000|2021-06-22 14:48:50|732124.4|730124.4|732115.9|730115.9|732152.8|730152.8|732106.9|730106.9|36
1624373340000|2021-06-22 14:49:00|732127.8|730127.8|732133|730133|732136.3|730136.3|732115.8|730115.8|29
1624373350000|2021-06-22 14:49:10|732128.6|730128.6|732114.3|730114.3|732144.4|730144.4|732111.5|730111.5|31
1624373360000|2021-06-22 14:49:20|732112.5|730112.5|732107.5|730107.5|732122.3|730122.3|732102.7|730102.7|24
1624373370000|2021-06-22 14:49:30|732107.4|730107.4|732100.2|730100.2|732114.1|730114.1|732082.3|730082.3|34
1624373380000|2021-06-22 14:49:40|732100.6|730100.6|732105.8|730105.8|732110.9|730110.9|732099.8|730099.8|29
1624373390000|2021-06-22 14:49:50|732103.9|730103.9|732115.3|730115.3|732128.3|730128.3|732103.1|730103.1|24
1624373400000|2021-06-22 14:50:00|732115.4|730115.4|732131.2|730131.2|732137.9|730628.5|731617.1|730114.4|34
1624373410000|2021-06-22 14:50:10|732131.9|730131.9|732169.7|730169.7|732192.2|730192.2|732131.9|730131.9|34
1624373420000|2021-06-22 14:50:20|732170.6|730170.6|732191.8|730191.8|732211.4|730211.4|732165.7|730165.7|28
1624373430000|2021-06-22 14:50:30|732193.3|730193.3|731701.8|730701.8|732205.5|730701.8|731682.5|730191.4|31
1624373440000|2021-06-22 14:50:40|731705|730705|732340.3|730340.3|732340.3|730873.3|731697.6|730315.9|34
1624373450000|2021-06-22 14:50:50|731833.8|730833.8|732387.9|730387.9|732390.5|730892.5|731827.3|730328.8|39
1624373460000|2021-06-22 14:51:00|732401.7|730401.7|732340|730340|732401.7|730913.7|731855.2|730339|35
1624373470000|2021-06-22 14:51:10|732335.4|730335.4|732357.4|730357.4|732384.5|730870.6|731858.3|730335.4|38
1624373480000|2021-06-22 14:51:20|732346.3|730346.3|732315|730315|732372.6|730868.9|731860.8|730315|36
1624373490000|2021-06-22 14:51:30|732312.8|730312.8|732318.1|730318.1|732337.5|730337.5|732293.7|730293.7|34
1624373500000|2021-06-22 14:51:40|732318.5|730318.5|732345.9|730345.9|732367.9|730870|731853.9|730316|37
1624373510000|2021-06-22 14:51:50|732353.9|730353.9|732322.2|730322.2|732360.7|730360.7|732306.2|730306.2|30
1624373520000|2021-06-22 14:52:00|732311.7|730311.7|732303.3|730303.3|732312.3|730312.3|732285.9|730285.9|36
1624373530000|2021-06-22 14:52:10|732303.6|730303.6|732388.6|730388.6|732393.4|730903.1|731872.7|730303.6|39
1624373540000|2021-06-22 14:52:20|732372.7|730372.7|732397.6|730397.6|732400.9|730400.9|732362.2|730362.2|30
1624373550000|2021-06-22 14:52:30|732398.3|730398.3|732394.8|730394.8|732411.6|730411.6|732378.8|730378.8|34
1624373560000|2021-06-22 14:52:40|732399|730399|731839.6|730839.6|732400.7|730865.5|731831.3|730329.1|36
1624373570000|2021-06-22 14:52:50|731838.8|730838.8|732349.3|730349.3|732359.8|730842.4|731810.6|730317|29
1624373580000|2021-06-22 14:53:00|732343.9|730343.9|732376.8|730376.8|732392.8|730868.1|731868.1|730343.9|36
1624373590000|2021-06-22 14:53:10|732384.4|730384.4|732408.8|730408.8|732418|730884.2|731882.1|730366.5|32
1624373600000|2021-06-22 14:53:20|732406.7|730406.7|731897.1|730897.1|732415.5|730911.6|731897.1|730399.9|30
1624373610000|2021-06-22 14:53:30|731902.5|730902.5|731910.5|730910.5|732419.5|730920.5|731902.1|730410.4|26
1624373620000|2021-06-22 14:53:40|731910.7|730910.7|732419.2|730419.2|732424.5|730918.4|731910.7|730419.2|21
1624373630000|2021-06-22 14:53:50|731953.2|730953.2|732458.9|730458.9|732492.1|730991.1|731943|730451.5|30
1624373640000|2021-06-22 14:54:00|732455.2|730455.2|732415.9|730415.9|732455.2|730961.4|731929.5|730413.4|32
1624373650000|2021-06-22 14:54:10|732413.7|730413.7|731898.6|730898.6|732423.6|730928.1|731898.5|730410.6|32
1624373660000|2021-06-22 14:54:20|731892.3|730892.3|731897.9|730897.9|732402.6|730906.7|731891.1|730402.6|27
1624373670000|2021-06-22 14:54:30|731892.4|730892.4|731863.4|730863.4|732397.6|730894|731863.4|730360|34
1624373680000|2021-06-22 14:54:40|731875.2|730875.2|732336.5|730336.5|732379.8|730890.1|731850|730336.5|33
1624373690000|2021-06-22 14:54:50|732345.9|730345.9|732339.9|730339.9|732402.9|730862.7|731780.8|730336|34
1624373700000|2021-06-22 14:55:00|732311.6|730311.6|731794.1|730794.1|732333|730828.5|731794.1|730311.6|34
1624373710000|2021-06-22 14:55:10|731795.3|730795.3|732368.9|730368.9|732369.4|730853.9|731795.3|730313.8|34
1624373720000|2021-06-22 14:55:20|732343.4|730343.4|732292.3|730292.3|732343.7|730855.9|731809.5|730292.3|37
1624373730000|2021-06-22 14:55:30|732304.1|730304.1|732265.1|730265.1|732304.1|730807.4|731755.2|730258|32
1624373740000|2021-06-22 14:55:40|732265|730265|731823.3|730823.3|732328.7|730826.3|731759.9|730261|36
1624373750000|2021-06-22 14:55:50|732324.2|730324.2|731833.5|730833.5|732351.2|730859.9|731799|730311.6|35
1624373760000|2021-06-22 14:56:00|732337.5|730337.5|732306.2|730306.2|732351.8|730861.8|731809.9|730303.4|34
1624373770000|2021-06-22 14:56:10|732305.5|730305.5|732316.2|730316.2|732324.6|730814.6|731811.2|730305.3|22
1624373780000|2021-06-22 14:56:20|732316.5|730316.5|732306.5|730306.5|732325.9|730814.3|731798.9|730306.5|29
1624373790000|2021-06-22 14:56:30|732312|730312|732297.6|730297.6|732314.1|730812.1|731802.8|730297.5|34
1624373800000|2021-06-22 14:56:40|732297.2|730297.2|732295.9|730295.9|732310.2|730796.2|731787.9|730288.1|30
1624373810000|2021-06-22 14:56:50|732300.7|730300.7|732294.4|730294.4|732303.4|730303.4|732278.2|730278.2|33
1624373820000|2021-06-22 14:57:00|732292.9|730292.9|732262.1|730262.1|732307.1|730779.9|731755.2|730250.5|30
1624373830000|2021-06-22 14:57:10|732232.4|730232.4|732267|730267|732301.1|730786.2|731743|730215.6|34
1624373840000|2021-06-22 14:57:20|732278.2|730278.2|732309.8|730309.8|732328.3|730826.7|731768.1|730255.5|30
1624373850000|2021-06-22 14:57:30|732309.3|730309.3|732385|730385|732410.5|730895.3|731868.9|730309.3|37
1624373860000|2021-06-22 14:57:40|732410.8|730410.8|731928.6|730928.6|732447.9|730948.2|731894.6|730387.5|31
1624373870000|2021-06-22 14:57:50|731946.8|730946.8|731936.5|730936.5|732468.9|730961.7|731921.3|730428.6|31
1624373880000|2021-06-22 14:58:00|731932.1|730932.1|731943.1|730943.1|732469.4|730949.5|731926.1|730433|36
1624373890000|2021-06-22 14:58:10|731942.9|730942.9|731926.6|730926.6|732457.1|730953.2|731925.8|730424.2|36
1624373900000|2021-06-22 14:58:20|731919.5|730919.5|731949|730949|731978.6|730978.6|731905.5|730905.5|36
1624373910000|2021-06-22 14:58:30|731928|730928|731924.7|730924.7|732409.6|730947|731896.3|730396.3|36
1624373920000|2021-06-22 14:58:40|731928|730928|731932.5|730932.5|732427.7|730939.9|731900.4|730403.7|36
1624373930000|2021-06-22 14:58:50|732427.6|730427.6|731917.2|730917.2|732427.6|730937.5|731901.5|730420.3|37
1624373940000|2021-06-22 14:59:00|731918.2|730918.2|731883.9|730883.9|732402.6|730932|731871.4|730394.2|37
1624373950000|2021-06-22 14:59:10|731887.4|730887.4|732279.7|730279.7|732298.9|730890.6|731753.8|730261.8|38
1624373960000|2021-06-22 14:59:20|731777.8|730777.8|731808.9|730808.9|732347|730830.2|731755.3|730283.1|37
1624373970000|2021-06-22 14:59:30|731839|730839|731791.7|730791.7|732344.2|730839|731765.1|730283|37
1624373980000|2021-06-22 14:59:40|732297|730297|731847.5|730847.5|732361.1|730863.6|731774.5|730297|33
1624373990000|2021-06-22 14:59:50|731854.2|730854.2|731856.6|730856.6|732377|730870.6|731841|730346.2|34
1624374000000|2021-06-22 15:00:00|732356.5|730356.5|731830.7|730830.7|732365.2|730862|731825.6|730348.8|36
1624374010000|2021-06-22 15:00:10|732400.1|730400.1|731905.7|730905.7|732400.1|730931|731887.2|730377.4|31
1624374020000|2021-06-22 15:00:20|731900|730900|731937.6|730937.6|731951.5|730951.5|731900|730900|31
1624374030000|2021-06-22 15:00:30|731933.1|730933.1|731968.9|730968.9|732424.6|730968.9|731928.9|730424.6|27
1624374040000|2021-06-22 15:00:40|732462.8|730462.8|731992.8|730992.8|732462.8|731039|731940.6|730432.4|31
1624374050000|2021-06-22 15:00:50|731988.3|730988.3|732022.3|731022.3|732042.9|731042.9|731982.3|730982.3|35
1624374060000|2021-06-22 15:01:00|732021.6|731021.6|731943.4|730943.4|732562.2|731069|731943.4|730433.5|39
1624374070000|2021-06-22 15:01:10|731946.8|730946.8|731916|730916|732459.3|730968.9|731912.8|730412.6|34
1624374080000|2021-06-22 15:01:20|732417.8|730417.8|732438.8|730438.8|732484.8|730931|731924.9|730417.8|29
1624374090000|2021-06-22 15:01:30|732434.3|730434.3|732436.7|730436.7|732467.1|730986.1|731941.1|730420.9|33
1624374100000|2021-06-22 15:01:40|732438.7|730438.7|731873.6|730873.6|732443.9|730937.3|731866.3|730384.4|36
1624374110000|2021-06-22 15:01:50|731873.4|730873.4|731863.1|730863.1|732403.2|730893.4|731857.5|730346.2|35
1624374120000|2021-06-22 15:02:00|732373.4|730373.4|732375|730375|732413.6|730917.9|731867.9|730361.7|36
1624374130000|2021-06-22 15:02:10|732410.1|730410.1|732386.4|730386.4|732410.1|730862.3|731840.1|730333.7|38
1624374140000|2021-06-22 15:02:20|732381.1|730381.1|731861.8|730861.8|732406.4|730906.7|731858.5|730351.9|37
1624374150000|2021-06-22 15:02:30|731860.9|730860.9|732304.4|730304.4|732316.7|730873.1|731808.4|730304.4|33
1624374160000|2021-06-22 15:02:40|732311.3|730311.3|731721.3|730721.3|732311.3|730801.3|731720.1|730223.8|38
1624374170000|2021-06-22 15:02:50|731737.4|730737.4|732261.9|730261.9|732265.6|730775.1|731723.7|730230.5|32
1624374180000|2021-06-22 15:03:00|732271.6|730271.6|731751|730751|732289.6|730771.7|731730.5|730254.3|34
1624374190000|2021-06-22 15:03:10|731768.2|730768.2|732203.2|730203.2|732203.2|730768.2|731696.1|730202.4|28
1624374200000|2021-06-22 15:03:20|732201.9|730201.9|731700.3|730700.3|732222.5|730718.8|731695.6|730201.9|32
1624374210000|2021-06-22 15:03:30|731703.9|730703.9|731702.6|730702.6|732225.8|730728.5|731700.9|730218.3|29
1624374220000|2021-06-22 15:03:40|731699.3|730699.3|732174.3|730174.3|732174.3|730700.4|731640.2|730174.3|31
1624374230000|2021-06-22 15:03:50|732186.5|730186.5|731714|730714|732223.1|730716.8|731685.5|730186.5|29
1624374240000|2021-06-22 15:04:00|732218.7|730218.7|731705.4|730705.4|732234.6|730721|731703.9|730206.6|26
1624374250000|2021-06-22 15:04:10|731706.8|730706.8|731710.5|730710.5|731726.1|730726.1|731705.8|730705.8|25
1624374260000|2021-06-22 15:04:20|731685.5|730685.5|731646.5|730646.5|732225|730714.9|731646.5|730209.5|28
1624374270000|2021-06-22 15:04:30|731660.5|730660.5|731707|730707|732220|730735.4|731660.5|730193.7|26
1624374280000|2021-06-22 15:04:40|731712.6|730712.6|731719.3|730719.3|731732.2|730732.2|731705.7|730705.7|19
1624374290000|2021-06-22 15:04:50|731716.5|730716.5|732215.4|730215.4|732221|730721.2|731711.9|730214.6|27
1624374300000|2021-06-22 15:05:00|732215.7|730215.7|731695.3|730695.3|732219.5|730715.2|731695.3|730213.8|19
1624374310000|2021-06-22 15:05:10|731693.7|730693.7|731700.4|730700.4|732224.9|730722.8|731672.6|730162.6|36
1624374320000|2021-06-22 15:05:20|732215.9|730215.9|732209.1|730209.1|732215.9|730215.9|732201.7|730201.7|29
1624374330000|2021-06-22 15:05:30|732210.7|730210.7|732264.5|730264.5|732268.4|730725.2|731717.1|730206.2|32
1624374340000|2021-06-22 15:05:40|732263.1|730263.1|732296|730296|732297.8|730811.6|731759.8|730257.6|32
1624374350000|2021-06-22 15:05:50|732294|730294|732291.5|730291.5|732306.6|730306.6|732278.7|730278.7|24
1624374360000|2021-06-22 15:06:00|732290.1|730290.1|732318.2|730318.2|732337.2|730837.1|731810.2|730287.6|31
1624374370000|2021-06-22 15:06:10|732315.2|730315.2|731900.2|730900.2|732386.9|730908.7|731900.2|730311.4|31
1624374380000|2021-06-22 15:06:20|731896|730896|731870.3|730870.3|731909.2|730909.2|731868.1|730868.1|31
1624374390000|2021-06-22 15:06:30|731874.5|730874.5|731894.4|730894.4|732410.6|730907.2|731865.3|730379.6|26
1624374400000|2021-06-22 15:06:40|731889.5|730889.5|732323.8|730323.8|732380.5|730891.1|731830.5|730323.8|25
1624374410000|2021-06-22 15:06:50|731823|730823|732254.2|730254.2|732324.9|730823|731754.2|730239.2|31
1624374420000|2021-06-22 15:07:00|732245.1|730245.1|732229.2|730229.2|732249.2|730741.1|731708|730201.6|32
1624374430000|2021-06-22 15:07:10|732230.6|730230.6|732219.3|730219.3|732246.7|730723.8|731721.2|730216.7|33
1624374440000|2021-06-22 15:07:20|732220|730220|731694.8|730694.8|732229.9|730734.9|731694.8|730197|29
1624374450000|2021-06-22 15:07:30|731695.3|730695.3|731685.6|730685.6|732210.9|730708.4|731681.8|730194.9|30
1624374460000|2021-06-22 15:07:40|732199.7|730199.7|732250.4|730250.4|732266.4|730736.4|731736.4|730198|34
1624374470000|2021-06-22 15:07:50|732257.3|730257.3|732257.3|730257.3|732271.5|730752.9|731752.9|730245.1|25
1624374480000|2021-06-22 15:08:00|732268.9|730268.9|732243.5|730243.5|732268.9|730268.9|732228.9|730228.9|21
1624374490000|2021-06-22 15:08:10|732244.3|730244.3|732221.4|730221.4|732246.1|730246.1|732221.4|730221.4|18
1624374500000|2021-06-22 15:08:20|732229.7|730229.7|732231|730231|732242.8|730242.8|732217.1|730217.1|30
1624374510000|2021-06-22 15:08:30|731743.9|730743.9|731725.5|730725.5|732250.9|730743.9|731703.1|730194.2|33
1624374520000|2021-06-22 15:08:40|731726.5|730726.5|732242.6|730242.6|732266.7|730757.3|731726.5|730220.5|32
1624374530000|2021-06-22 15:08:50|732252.5|730252.5|732224.9|730224.9|732254.6|730254.6|732224.9|730224.9|27
1624374540000|2021-06-22 15:09:00|732223.2|730223.2|732196|730196|732234.7|730721|731720.7|730186.5|28
1624374550000|2021-06-22 15:09:10|732195|730195|732196.9|730196.9|732209.7|730209.7|732194.3|730194.3|23
1624374560000|2021-06-22 15:09:20|731697|730697|732238.8|730238.8|732252.4|730723.6|731694.1|730195.3|29
1624374570000|2021-06-22 15:09:30|732238.2|730238.2|731744.7|730744.7|732259.9|730748.9|731742.1|730232.9|31
1624374580000|2021-06-22 15:09:40|731741.3|730741.3|732193|730193|732251.1|730741.3|731720.8|730190.6|28
1624374590000|2021-06-22 15:09:50|732191.4|730191.4|731675.6|730675.6|732196.9|730697.4|731665.7|730179.3|34
1624374600000|2021-06-22 15:10:00|731668.8|730668.8|731625|730625|732170.7|730672.9|731611.5|730104.9|35
1624374610000|2021-06-22 15:10:10|731621.3|730621.3|731627.4|730627.4|732130.8|730639|731620.6|730123.6|29
1624374620000|2021-06-22 15:10:20|731627.2|730627.2|732069.7|730069.7|732115.5|730634.9|731552.7|730052.8|30
1624374630000|2021-06-22 15:10:30|732071.1|730071.1|731993.4|729993.4|732084.2|730538.9|731483.5|729981|34
1624374640000|2021-06-22 15:10:40|731983.7|729983.7|731973.1|729973.1|731993.9|729993.9|731970.5|729970.5|33
1624374650000|2021-06-22 15:10:50|731973.3|729973.3|731957.4|729957.4|731986|729986|731954.3|729954.3|33
1624374660000|2021-06-22 15:11:00|731968.9|729968.9|731949.6|729949.6|731970.3|729970.3|731946|729946|31
1624374670000|2021-06-22 15:11:10|731943.9|729943.9|731925.5|729925.5|731958|730427.5|731427.5|729925.5|33
1624374680000|2021-06-22 15:11:20|731920.6|729920.6|731940|729940|731950.8|729950.8|731919.4|729919.4|33
1624374690000|2021-06-22 15:11:30|731940.1|729940.1|731943.3|729943.3|731946.9|729946.9|731938.8|729938.8|22
1624374700000|2021-06-22 15:11:40|731944.3|729944.3|731938.3|729938.3|731954.2|729954.2|731936.5|729936.5|19
1624374710000|2021-06-22 15:11:50|731941.8|729941.8|731979.5|729979.5|731979.5|730472.9|731472.9|729941.8|21
1624374720000|2021-06-22 15:12:00|731976.1|729976.1|731437.9|730437.9|731983.8|730490|731437.9|729944.3|26
1624374730000|2021-06-22 15:12:10|731444.4|730444.4|731437.5|730437.5|731454.3|730454.3|731435.5|730435.5|27
1624374740000|2021-06-22 15:12:20|731433.8|730433.8|731440.2|730440.2|731450|730450|731433.3|730433.3|27
1624374750000|2021-06-22 15:12:30|731440.9|730440.9|731441.1|730441.1|731453.3|730453.3|731433.7|730433.7|19
1624374760000|2021-06-22 15:12:40|731441.9|730441.9|731435.5|730435.5|731442.5|730442.5|731418.7|730418.7|24
1624374770000|2021-06-22 15:12:50|731436.5|730436.5|731434|730434|731946.3|730461.5|731432.7|729940.5|26
1624374780000|2021-06-22 15:13:00|731433.7|730433.7|731378.4|730378.4|731437.2|730437.2|731370|730370|31
1624374790000|2021-06-22 15:13:10|731373.5|730373.5|731348.7|730348.7|731415|730415|731348.7|730348.7|28
1624374800000|2021-06-22 15:13:20|731350|730350|731792.5|729792.5|731799|730350|731272.5|729792.5|33
1624374810000|2021-06-22 15:13:30|731294.5|730294.5|731288.8|730288.8|731311.3|730311.3|731268.5|730268.5|38
1624374820000|2021-06-22 15:13:40|731288.7|730288.7|731224.1|730224.1|731302.2|730302.2|731221.1|730221.1|34
1624374830000|2021-06-22 15:13:50|731222.9|730222.9|731251.5|730251.5|731258.8|730258.8|731217.8|730217.8|24
1624374840000|2021-06-22 15:14:00|731248.2|730248.2|731252.4|730252.4|731262.9|730262.9|731248.2|730248.2|24
1624374850000|2021-06-22 15:14:10|731252.3|730252.3|731251.9|730251.9|731252.3|730252.3|731249.7|730249.7|16
1624374860000|2021-06-22 15:14:20|731252.6|730252.6|731252.7|730252.7|731260.4|730260.4|731247.9|730247.9|16
1624374870000|2021-06-22 15:14:30|731253.9|730253.9|731247.3|730247.3|731253.9|730253.9|731246.2|730246.2|13
1624374880000|2021-06-22 15:14:40|731249.6|730249.6|731248|730248|731252.5|730252.5|731246.2|730246.2|16
1624374890000|2021-06-22 15:14:50|731249.5|730249.5|731311.6|730311.6|731815|730327.5|731249.5|729809.7|28
1624374900000|2021-06-22 15:15:00|731317.2|730317.2|731300.7|730300.7|731317.2|730317.2|731286.7|730286.7|31
1624374910000|2021-06-22 15:15:10|731301.8|730301.8|731319.3|730319.3|731832.4|730333.1|731301.8|729820.6|26
1624374920000|2021-06-22 15:15:20|731320.8|730320.8|731358.5|730358.5|731869|730359.4|731314.7|729859.4|27
1624374930000|2021-06-22 15:15:30|731357.7|730357.7|731354.3|730354.3|731370.6|730370.6|731351|730351|26
1624374940000|2021-06-22 15:15:40|731353.9|730353.9|731403.5|730403.5|731884.2|730409.5|731351.9|729884.2|28
1624374950000|2021-06-22 15:15:50|731409.2|730409.2|731408.1|730408.1|731444.3|730444.3|731397.1|730397.1|34
1624374960000|2021-06-22 15:16:00|731398.8|730398.8|731433|730433|731437.3|730437.3|731398.8|730398.8|31
1624374970000|2021-06-22 15:16:10|731420.7|730420.7|731428.6|730428.6|731437.9|730437.9|731420.7|730420.7|28
1624374980000|2021-06-22 15:16:20|731428.8|730428.8|731483.6|730483.6|731491.1|730491.1|731427.2|730427.2|36
1624374990000|2021-06-22 15:16:30|731486|730486|731538|730538|731549.4|730549.4|731482.7|730482.7|31
1624375000000|2021-06-22 15:16:40|731536.2|730536.2|731511.7|730511.7|731536.2|730536.2|731481.2|730481.2|32
1624375010000|2021-06-22 15:16:50|731512.7|730512.7|731481.7|730481.7|731541.5|730541.5|731470.4|730470.4|37
1624375020000|2021-06-22 15:17:00|731484.1|730484.1|731500.6|730500.6|732018.4|730518.8|731461.9|730018.4|36
1624375030000|2021-06-22 15:17:10|731499.7|730499.7|731496.3|730496.3|731503|730503|731486.3|730486.3|24
1624375040000|2021-06-22 15:17:20|731494.7|730494.7|731495.6|730495.6|731497.1|730497.1|731484.3|730484.3|21
1624375050000|2021-06-22 15:17:30|731491.3|730491.3|731465|730465|731963.2|730492.5|731405.1|729960|29
1624375060000|2021-06-22 15:17:40|731462.6|730462.6|731452.4|730452.4|731469.1|730469.1|731436.4|730436.4|32
1624375070000|2021-06-22 15:17:50|731455.6|730455.6|731454.5|730454.5|731971.1|730463|731440.7|729961|29
1624375080000|2021-06-22 15:18:00|731462.3|730462.3|731462.2|730462.2|731468.4|730468.4|731451.2|730451.2|25
1624375090000|2021-06-22 15:18:10|731459.1|730459.1|731461|730461|731469.7|730469.7|731448.4|730448.4|27
1624375100000|2021-06-22 15:18:20|731456.9|730456.9|731477.9|730477.9|731522|730522|731450.4|730450.4|30
1624375110000|2021-06-22 15:18:30|731474.8|730474.8|731480.9|730480.9|731490.6|730490.6|731474.8|730474.8|20
1624375120000|2021-06-22 15:18:40|731475.6|730475.6|731476.3|730476.3|731478.9|730478.9|731463|730463|29
1624375130000|2021-06-22 15:18:50|731471.4|730471.4|732047.4|730047.4|732047.4|730548.3|731459.9|730044|31
1624375140000|2021-06-22 15:19:00|731547.9|730547.9|731590.4|730590.4|732063|730591|731546.4|730063|30
1624375150000|2021-06-22 15:19:10|731584.6|730584.6|731604.6|730604.6|731616.5|730616.5|731571.4|730571.4|34
1624375160000|2021-06-22 15:19:20|731629.7|730629.7|731650.2|730650.2|732156.2|730650.2|731629.7|730135.5|28
1624375170000|2021-06-22 15:19:30|731649.2|730649.2|731623.8|730623.8|732168.6|730672.4|731619.4|730163|32
1624375180000|2021-06-22 15:19:40|731623.1|730623.1|731612.9|730612.9|732137|730650|731612.9|730118.6|30
1624375190000|2021-06-22 15:19:50|731627|730627|731633.4|730633.4|731645.6|730645.6|731622.3|730622.3|24
1624375200000|2021-06-22 15:20:00|731631.7|730631.7|731638.9|730638.9|731652.5|730652.5|731613.7|730613.7|30
1624375210000|2021-06-22 15:20:10|731644.7|730644.7|731641.6|730641.6|731663.4|730663.4|731638.6|730638.6|31
1624375220000|2021-06-22 15:20:20|731635.2|730635.2|731641.3|730641.3|732142.3|730660.8|731631.4|730142.3|38
1624375230000|2021-06-22 15:20:30|731650.1|730650.1|731678.4|730678.4|731695.5|730695.5|731634.4|730634.4|32
1624375240000|2021-06-22 15:20:40|731675.7|730675.7|731708|730708|731708|730708|731675.7|730675.7|26
1624375250000|2021-06-22 15:20:50|731685.4|730685.4|731704.3|730704.3|731719.3|730719.3|731685.4|730685.4|30
1624375260000|2021-06-22 15:21:00|731687|730687|731698.5|730698.5|731698.5|730698.5|731659.2|730659.2|34
1624375270000|2021-06-22 15:21:10|731697.4|730697.4|731728.7|730728.7|731730|730730|731691|730691|18
1624375280000|2021-06-22 15:21:20|731731|730731|731751.8|730751.8|731758.7|730758.7|731726.8|730726.8|25
1624375290000|2021-06-22 15:21:30|731751|730751|731754.6|730754.6|731754.6|730754.6|731747.5|730747.5|19
1624375300000|2021-06-22 15:21:40|731753.5|730753.5|731754.3|730754.3|731758.1|730758.1|731749.9|730749.9|16
1624375310000|2021-06-22 15:21:50|731753.1|730753.1|731753.7|730753.7|731793|730793|731750.2|730750.2|28
1624375320000|2021-06-22 15:22:00|731755.7|730755.7|731739.7|730739.7|731755.7|730755.7|731735.5|730735.5|27
1624375330000|2021-06-22 15:22:10|731735.2|730735.2|732249.1|730249.1|732250|730752.6|731726.2|730240.6|28
1624375340000|2021-06-22 15:22:20|732263|730263|731747.3|730747.3|732263|730757|731739.5|730250.9|24
1624375350000|2021-06-22 15:22:30|731749.5|730749.5|731742.3|730742.3|731751.8|730751.8|731718|730718|24
1624375360000|2021-06-22 15:22:40|731745.6|730745.6|731738.2|730738.2|731752.5|730752.5|731733.9|730733.9|28
1624375370000|2021-06-22 15:22:50|731732.1|730732.1|731713.5|730713.5|731752.6|730752.6|731698.3|730698.3|33
1624375380000|2021-06-22 15:23:00|731707|730707|731696.5|730696.5|732223.8|730728.7|731695.7|730220.3|30
1624375390000|2021-06-22 15:23:10|731699.5|730699.5|732063.7|730063.7|732063.7|730705|731556.6|730056.2|28
1624375400000|2021-06-22 15:23:20|732061.4|730061.4|732147|730147|732154.5|730588.5|731559.1|730061.4|36
1624375410000|2021-06-22 15:23:30|731620.3|730620.3|731617.3|730617.3|731639.5|730639.5|731606.3|730606.3|20
1624375420000|2021-06-22 15:23:40|731617.8|730617.8|731627.2|730627.2|731633|730633|731613|730613|19
1624375430000|2021-06-22 15:23:50|731616.8|730616.8|731605.2|730605.2|732101.8|730624.9|731604.9|730101.8|23
1624375440000|2021-06-22 15:24:00|731595|730595|731618.2|730618.2|731634.5|730634.5|731595|730595|27
1624375450000|2021-06-22 15:24:10|731617.9|730617.9|731620.5|730620.5|731624.5|730624.5|731597|730597|20
1624375460000|2021-06-22 15:24:20|731617.1|730617.1|731615.9|730615.9|731620.5|730620.5|731605.3|730605.3|20
1624375470000|2021-06-22 15:24:30|731610.1|730610.1|731612.5|730612.5|731619.2|730619.2|731607.7|730607.7|17
1624375480000|2021-06-22 15:24:40|731612.9|730612.9|732098|730098|732098|730620.6|731593.3|730098|16
1624375490000|2021-06-22 15:24:50|732100.5|730100.5|731601|730601|732109.5|730601|731601|730100.5|16
1624375500000|2021-06-22 15:25:00|731600.7|730600.7|732112.3|730112.3|732115.5|730600.7|731599.9|730067.7|26
1624375510000|2021-06-22 15:25:10|732116.4|730116.4|731580.4|730580.4|732122.5|730626.8|731574.6|730116.4|22
1624375520000|2021-06-22 15:25:20|731580.3|730580.3|732107.8|730107.8|732111.8|730600.3|731580.1|730104.9|23
1624375530000|2021-06-22 15:25:30|732108.5|730108.5|731591.7|730591.7|732108.5|730591.7|731575.1|730073.7|32
1624375540000|2021-06-22 15:25:40|731591.3|730591.3|731607.2|730607.2|731615.1|730615.1|731575.8|730575.8|31
1624375550000|2021-06-22 15:25:50|731604.9|730604.9|731533.8|730533.8|732025.8|730608|731525.2|730025.8|25
1624375560000|2021-06-22 15:26:00|731531.8|730531.8|731542.4|730542.4|731544.9|730544.9|731525.1|730525.1|18
1624375570000|2021-06-22 15:26:10|731538.1|730538.1|731529.5|730529.5|731543.5|730543.5|731526.7|730526.7|20
1624375580000|2021-06-22 15:26:20|731529.9|730529.9|731515.7|730515.7|731537.9|730537.9|731511.7|730511.7|18
1624375590000|2021-06-22 15:26:30|731451|730451|731914.8|729914.8|731971|730469.5|731451|729914.8|30
1624375600000|2021-06-22 15:26:40|731912|729912|731951.5|729951.5|731970.1|730442|731442|729912|34
1624375610000|2021-06-22 15:26:50|731955.5|729955.5|731498.6|730498.6|732010|730502.9|731491.8|729948.1|27
1624375620000|2021-06-22 15:27:00|731494|730494|731975.2|729975.2|731998.1|730494|731494|729956.1|26
1624375630000|2021-06-22 15:27:10|731976.5|729976.5|731973.8|729973.8|731990|729990|731973.8|729973.8|18
1624375640000|2021-06-22 15:27:20|731974.3|729974.3|731996.6|729996.6|732001.4|730001.4|731968.5|729968.5|28
1624375650000|2021-06-22 15:27:30|732012.5|730012.5|732012|730012|732012.5|730012.5|731982.8|729982.8|23
1624375660000|2021-06-22 15:27:40|732011.6|730011.6|732018.3|730018.3|732026.4|730026.4|732010.1|730010.1|21
1624375670000|2021-06-22 15:27:50|732017|730017|732013.1|730013.1|732025.2|730509.7|731507.6|729993|28
1624375680000|2021-06-22 15:28:00|732001.2|730001.2|731995.4|729995.4|732010.6|730506|731506|729991.9|27
1624375690000|2021-06-22 15:28:10|731996.7|729996.7|732013.9|730013.9|732019.5|730498.5|731491|729975.5|27
1624375700000|2021-06-22 15:28:20|732013.2|730013.2|731576.1|730576.1|732066.7|730576.1|731526|730009.2|33
1624375710000|2021-06-22 15:28:30|731576.3|730576.3|732045.8|730045.8|732061.4|730578|731564|730041|32
1624375720000|2021-06-22 15:28:40|732055.7|730055.7|732045.3|730045.3|732055.7|730055.7|732033.8|730033.8|32
1624375730000|2021-06-22 15:28:50|732047.4|730047.4|732056.5|730056.5|732061.4|730061.4|732042.4|730042.4|29
1624375740000|2021-06-22 15:29:00|732059.5|730059.5|732046.3|730046.3|732061.2|730061.2|732046|730046|24
1624375750000|2021-06-22 15:29:10|732046|730046|732061.3|730061.3|732075|730559.5|731557.6|730046|27
1624375760000|2021-06-22 15:29:20|732063|730063|732038.3|730038.3|732065|730065|732036|730036|20
1624375770000|2021-06-22 15:29:30|732040.2|730040.2|732049.7|730049.7|732075|730075|732040.2|730040.2|28
1624375780000|2021-06-22 15:29:40|732047.1|730047.1|732033.6|730033.6|732047.3|730047.3|732030.6|730030.6|23
1624375790000|2021-06-22 15:29:50|732032.7|730032.7|732055.4|730055.4|732068.5|730068.5|732032.7|730032.7|20
1624375800000|2021-06-22 15:30:00|732061|730061|731593.4|730593.4|732064.4|730593.4|731563.7|730043|33
1624375810000|2021-06-22 15:30:10|731593|730593|731592.4|730592.4|731594.5|730594.5|731589|730589|25
1624375820000|2021-06-22 15:30:20|731594|730594|731589.3|730589.3|731594|730594|731588.8|730588.8|16
1624375830000|2021-06-22 15:30:30|731589.2|730589.2|731585|730585|731599.1|730599.1|731572|730572|23
1624375840000|2021-06-22 15:30:40|731583.6|730583.6|732059.8|730059.8|732067.5|730583.6|731562.7|730054.1|33
1624375850000|2021-06-22 15:30:50|732061|730061|731577.6|730577.6|732061|730577.6|731569.8|730061|32
1624375860000|2021-06-22 15:31:00|731577.4|730577.4|731576.9|730576.9|731578.1|730578.1|731560.3|730560.3|33
1624375870000|2021-06-22 15:31:10|731577|730577|731578|730578|731578.7|730578.7|731571.7|730571.7|32
1624375880000|2021-06-22 15:31:20|731579|730579|731565.1|730565.1|731579|730579|731565.1|730565.1|26
1624375890000|2021-06-22 15:31:30|731566.6|730566.6|731535.2|730535.2|731585|730585|731535.2|730535.2|30
1624375900000|2021-06-22 15:31:40|731535.4|730535.4|731518.6|730518.6|731540.5|730540.5|731504.7|730504.7|23
1624375910000|2021-06-22 15:31:50|731517.1|730517.1|731521.3|730521.3|731524|730524|731517.1|730517.1|17
1624375920000|2021-06-22 15:32:00|731518.8|730518.8|731513.1|730513.1|731521|730521|731512.2|730512.2|16
1624375930000|2021-06-22 15:32:10|731514.1|730514.1|731509.8|730509.8|731518.1|730518.1|731506.5|730506.5|21
1624375940000|2021-06-22 15:32:20|731513.3|730513.3|732045.1|730045.1|732046.8|730537|731513.3|730036.3|18
1624375950000|2021-06-22 15:32:30|732044.3|730044.3|732039.8|730039.8|732044.3|730044.3|732033|730033|35
1624375960000|2021-06-22 15:32:40|732046.3|730046.3|732035.6|730035.6|732046.3|730046.3|732034|730034|38
1624375970000|2021-06-22 15:32:50|732036.4|730036.4|732038.3|730038.3|732051.7|730051.7|732036.4|730036.4|27
1624375980000|2021-06-22 15:33:00|732044|730044|731572.8|730572.8|732044|730572.8|731531.4|730037.6|29
1624375990000|2021-06-22 15:33:10|731572.7|730572.7|731596.3|730596.3|731613.8|730613.8|731572.7|730572.7|18
1624376000000|2021-06-22 15:33:20|731595.7|730595.7|731598.9|730598.9|731609.7|730609.7|731594.4|730594.4|18
1624376010000|2021-06-22 15:33:30|731597.8|730597.8|732151.1|730151.1|732156.8|730629.8|731597.7|730121.6|24
1624376020000|2021-06-22 15:33:40|732162.7|730162.7|732105.5|730105.5|732167.7|730611.4|731603.2|730093.1|27
1624376030000|2021-06-22 15:33:50|732103.7|730103.7|731549|730549|732104.9|730582.7|731549|730103.7|27
1624376040000|2021-06-22 15:34:00|731558.9|730558.9|731515.7|730515.7|732002|730572.5|731499.5|730002|25
1624376050000|2021-06-22 15:34:10|731509.5|730509.5|731495.9|730495.9|731556.7|730556.7|731495.9|730495.9|28
1624376060000|2021-06-22 15:34:20|731504.7|730504.7|731481|730481|731515.8|730515.8|731472.1|730472.1|29
1624376070000|2021-06-22 15:34:30|731486.2|730486.2|731488.8|730488.8|731500.5|730500.5|731463.8|730463.8|29
1624376080000|2021-06-22 15:34:40|731487.4|730487.4|731499.8|730499.8|731519.5|730519.5|731483.2|730483.2|26
1624376090000|2021-06-22 15:34:50|731498.5|730498.5|731496.5|730496.5|731501.3|730501.3|731433.7|730433.7|19
1624376100000|2021-06-22 15:35:00|731502|730502|731481.2|730481.2|731531.6|730531.6|731468.2|730468.2|26
1624376110000|2021-06-22 15:35:10|731480.3|730480.3|731975.5|729975.5|731979.6|730484.5|731445.8|729970.1|28
1624376120000|2021-06-22 15:35:20|731975.1|729975.1|731664.5|730664.5|732111.5|730664.9|731472.7|729970.3|32
1624376130000|2021-06-22 15:35:30|731657.3|730657.3|731610|730610|732119.6|730665.9|731600.1|730071.5|32
1624376140000|2021-06-22 15:35:40|732110|730110|732133|730133|732133|730655|731601.4|730098|25
1624376150000|2021-06-22 15:35:50|732129.2|730129.2|732130|730130|732160|730160|732117.3|730117.3|26
1624376160000|2021-06-22 15:36:00|732128|730128|731632.4|730632.4|732136.8|730645.8|731624.1|730128|21
1624376170000|2021-06-22 15:36:10|732135.8|730135.8|732140.7|730140.7|732152|730152|732132.3|730132.3|14
1624376180000|2021-06-22 15:36:20|732136|730136|732161.5|730161.5|732167.1|730643.4|731636.7|730132.7|25
1624376190000|2021-06-22 15:36:30|732164.4|730164.4|731573.6|730573.6|732169|730582.7|731554|730160.1|27
1624376200000|2021-06-22 15:36:40|731572|730572|731568|730568|731573.5|730573.5|731560.5|730560.5|17
1624376210000|2021-06-22 15:36:50|731567.8|730567.8|731559.1|730559.1|731572.6|730572.6|731559.1|730559.1|21
1624376220000|2021-06-22 15:37:00|731561.5|730561.5|731569.7|730569.7|731569.7|730569.7|731557.1|730557.1|23
1624376230000|2021-06-22 15:37:10|731566.4|730566.4|731565.6|730565.6|731573.4|730573.4|731556.6|730556.6|22
1624376240000|2021-06-22 15:37:20|731564.9|730564.9|731568.7|730568.7|731576.4|730576.4|731562.2|730562.2|21
1624376250000|2021-06-22 15:37:30|731563.6|730563.6|731565.4|730565.4|731572|730572|731558.9|730558.9|26
1624376260000|2021-06-22 15:37:40|731566.1|730566.1|731522.8|730522.8|731566.1|730566.1|731521.3|730521.3|28
1624376270000|2021-06-22 15:37:50|731522.9|730522.9|731608.1|730608.1|732120.4|730648.8|731522|730105|31
1624376280000|2021-06-22 15:38:00|731605.9|730605.9|731523.7|730523.7|731609.4|730609.4|731523.7|730523.7|32
1624376290000|2021-06-22 15:38:10|731523.6|730523.6|731625.2|730625.2|731645|730645|731523.6|730523.6|27
1624376300000|2021-06-22 15:38:20|731629.5|730629.5|731622.5|730622.5|731636.5|730636.5|731622.5|730622.5|25
1624376310000|2021-06-22 15:38:30|731629.2|730629.2|731559.5|730559.5|731684.4|730684.4|731555.9|730555.9|31
1624376320000|2021-06-22 15:38:40|731558.6|730558.6|731546.7|730546.7|732052.8|730558.9|731537.3|730051.1|21
1624376330000|2021-06-22 15:38:50|731543.6|730543.6|731495.1|730495.1|731546.8|730546.8|731493.8|730493.8|20
1624376340000|2021-06-22 15:39:00|731500.5|730500.5|731583.9|730583.9|732104.3|730583.9|731500.5|730010|27
1624376350000|2021-06-22 15:39:10|731593.8|730593.8|732092.3|730092.3|732095|730604.2|731567.1|730086.2|36
1624376360000|2021-06-22 15:39:20|732094|730094|731652.7|730652.7|732129|730666.5|731611.1|730094|29
1624376370000|2021-06-22 15:39:30|731651.8|730651.8|731664.2|730664.2|731671|730671|731651.8|730651.8|25
1624376380000|2021-06-22 15:39:40|731662.6|730662.6|731664|730664|732147.9|730683|731635.1|730146.3|29
1624376390000|2021-06-22 15:39:50|731664.3|730664.3|731646.4|730646.4|732164.4|730670.2|731646.4|730156.4|23
1624376400000|2021-06-22 15:40:00|731646|730646|731663.7|730663.7|731663.7|730663.7|731644.8|730644.8|24
1624376410000|2021-06-22 15:40:10|731659.4|730659.4|731640.8|730640.8|731660.6|730660.6|731640.8|730640.8|17
1624376420000|2021-06-22 15:40:20|731649.8|730649.8|731649.5|730649.5|731660.2|730660.2|731638.8|730638.8|19
1624376430000|2021-06-22 15:40:30|731649.2|730649.2|731658.5|730658.5|731669.8|730669.8|731649.2|730649.2|27
1624376440000|2021-06-22 15:40:40|731658|730658|731637.3|730637.3|731662.7|730662.7|731637.3|730637.3|20
1624376450000|2021-06-22 15:40:50|732140.4|730140.4|731774.8|730774.8|732291.4|730793.1|731644.3|730140.4|29
1624376460000|2021-06-22 15:41:00|731774.5|730774.5|731777.4|730777.4|731795.8|730795.8|731769.5|730769.5|25
1624376470000|2021-06-22 15:41:10|731782.8|730782.8|731794.5|730794.5|732296.5|730799|731769.8|730277.1|32
1624376480000|2021-06-22 15:41:20|731794.7|730794.7|731794.6|730794.6|731799|730799|731782.4|730782.4|30
1624376490000|2021-06-22 15:41:30|731794.8|730794.8|732290.1|730290.1|732298.2|730794.9|731773|730282.4|29
1624376500000|2021-06-22 15:41:40|732291.8|730291.8|731748.6|730748.6|732291.8|730787.3|731745.1|730287.7|32
1624376510000|2021-06-22 15:41:50|731742.4|730742.4|731744.3|730744.3|731767|730767|731742.4|730742.4|26
1624376520000|2021-06-22 15:42:00|731744.6|730744.6|731772|730772|731792|730792|731739|730739|30
1624376530000|2021-06-22 15:42:10|731770.7|730770.7|731745.7|730745.7|731770.7|730770.7|731745|730745|26
1624376540000|2021-06-22 15:42:20|731747.4|730747.4|731766.2|730766.2|731766.2|730766.2|731747.4|730747.4|22
1624376550000|2021-06-22 15:42:30|731764.6|730764.6|731767.2|730767.2|731772.9|730772.9|731755.5|730755.5|26
1624376560000|2021-06-22 15:42:40|731768.5|730768.5|731765.7|730765.7|731777.5|730777.5|731737.3|730737.3|22
1624376570000|2021-06-22 15:42:50|731763.9|730763.9|731773.1|730773.1|731781.2|730781.2|731763.9|730763.9|25
1624376580000|2021-06-22 15:43:00|731773.2|730773.2|731782.6|730782.6|731789.7|730789.7|731770.5|730770.5|22
1624376590000|2021-06-22 15:43:10|731782.8|730782.8|731777.9|730777.9|731794.3|730794.3|731772.5|730772.5|23
1624376600000|2021-06-22 15:43:20|731777.3|730777.3|731784.1|730784.1|731800.6|730800.6|731776.2|730776.2|24
1624376610000|2021-06-22 15:43:30|731783.9|730783.9|731769.4|730769.4|731797.5|730797.5|731761|730761|26
1624376620000|2021-06-22 15:43:40|731770.5|730770.5|731771.5|730771.5|731772.2|730772.2|731759.7|730759.7|15
1624376630000|2021-06-22 15:43:50|731771|730771|731761.2|730761.2|731774.5|730774.5|731761.2|730761.2|18
1624376640000|2021-06-22 15:44:00|731686.8|730686.8|731617.8|730617.8|732125.3|730686.8|731610.3|730112.6|35
1624376650000|2021-06-22 15:44:10|731617.1|730617.1|731622.1|730622.1|732132.7|730647.6|731609.9|730125.7|30
1624376660000|2021-06-22 15:44:20|731631.4|730631.4|731622.1|730622.1|731631.4|730631.4|731607.5|730607.5|26
1624376670000|2021-06-22 15:44:30|731624.1|730624.1|731619.2|730619.2|731630.8|730630.8|731616.9|730616.9|21
1624376680000|2021-06-22 15:44:40|731622.9|730622.9|731675.7|730675.7|731680|730680|731607.1|730607.1|26
1624376690000|2021-06-22 15:44:50|731675.5|730675.5|731658.3|730658.3|731677|730677|731654|730654|30
1624376700000|2021-06-22 15:45:00|731664|730664|731700.6|730700.6|732199|730700.6|731662.4|730198.5|27
1624376710000|2021-06-22 15:45:10|732205|730205|731728.4|730728.4|732248.2|730746|731691.8|730189.8|20
1624376720000|2021-06-22 15:45:20|731729.6|730729.6|731739.3|730739.3|731744.3|730744.3|731724|730724|20
1624376730000|2021-06-22 15:45:30|731739.9|730739.9|732189|730189|732204|730750.1|731704|730189|28
1624376740000|2021-06-22 15:45:40|731692.8|730692.8|731734.1|730734.1|731748.6|730748.6|731692.8|730692.8|20
1624376750000|2021-06-22 15:45:50|731737.9|730737.9|731757.1|730757.1|731777.2|730777.2|731737.9|730737.9|21
1624376760000|2021-06-22 15:46:00|731756.9|730756.9|731755.9|730755.9|731758.4|730758.4|731755|730755|13
1624376770000|2021-06-22 15:46:10|731754.6|730754.6|731757.8|730757.8|731774|730774|731739.1|730739.1|16
1624376780000|2021-06-22 15:46:20|731756.8|730756.8|731734.8|730734.8|731759.6|730759.6|731730.8|730730.8|16
1624376790000|2021-06-22 15:46:30|731734.7|730734.7|731733.6|730733.6|731735|730735|731733.6|730733.6|7
1624376800000|2021-06-22 15:46:40|731741.8|730741.8|731789.7|730789.7|732303.8|730806.8|731734.3|730299|21
1624376810000|2021-06-22 15:46:50|731789.8|730789.8|731849.9|730849.9|732356.1|730858|731762.8|730339.1|24
1624376820000|2021-06-22 15:47:00|731841.9|730841.9|731865.7|730865.7|732394.5|730891.4|731822.3|730382.6|30
1624376830000|2021-06-22 15:47:10|731867.9|730867.9|732383.9|730383.9|732383.9|730932.9|731842.5|730383.9|26
1624376840000|2021-06-22 15:47:20|731870.6|730870.6|731876.3|730876.3|731883.2|730883.2|731870.1|730870.1|19
1624376850000|2021-06-22 15:47:30|731876|730876|732323.5|730323.5|732323.5|730876.8|731821.1|730323.5|22
1624376860000|2021-06-22 15:47:40|731821.1|730821.1|731948|730948|732303.2|730951.7|731809.4|730303.2|22
1624376870000|2021-06-22 15:47:50|731952.1|730952.1|732430.6|730430.6|732438.1|730952.1|731940.2|730421.3|22
1624376880000|2021-06-22 15:48:00|732412.2|730412.2|732580.7|730580.7|732587.5|731071.5|732071.5|730408.6|24
1624376890000|2021-06-22 15:48:10|732577.4|730577.4|732561.2|730561.2|732578.3|730578.3|732554.6|730554.6|18
1624376900000|2021-06-22 15:48:20|732562.2|730562.2|732563.4|730563.4|732567.4|730567.4|732558.2|730558.2|23
1624376910000|2021-06-22 15:48:30|732565|730565|732546.9|730546.9|732565.3|730565.3|732544.3|730544.3|24
1624376920000|2021-06-22 15:48:40|732549.2|730549.2|732111.9|731111.9|732644.4|731139.7|732065.4|730549.2|34
1624376930000|2021-06-22 15:48:50|732112.3|731112.3|732602.6|730602.6|732626.1|731112.3|732044.9|730564.6|30
1624376940000|2021-06-22 15:49:00|732611.5|730611.5|732591.5|730591.5|732622.7|731123.8|732064.6|730584.4|28
1624376950000|2021-06-22 15:49:10|732591.2|730591.2|732600.2|730600.2|732625|731116.7|732077.5|730570.4|33
1624376960000|2021-06-22 15:49:20|732594.3|730594.3|732591.9|730591.9|732618.7|731110|732109.4|730582.3|23
1624376970000|2021-06-22 15:49:30|732591|730591|732580.3|730580.3|732594|731096.2|732068.4|730573.6|28
1624376980000|2021-06-22 15:49:40|732579.9|730579.9|732587.4|730587.4|732610.9|731104.2|732081.8|730575.2|32
1624376990000|2021-06-22 15:49:50|732592|730592|732576.7|730576.7|732593.6|730593.6|732571.4|730571.4|18
1624377000000|2021-06-22 15:50:00|732565.4|730565.4|732481.2|730481.2|732581.4|731091.6|732004.9|730481.2|35
1624377010000|2021-06-22 15:50:10|732498.6|730498.6|732363.1|730363.1|732499.8|730499.8|732348.9|730348.9|32
1624377020000|2021-06-22 15:50:20|732349.4|730349.4|732411.6|730411.6|732412.8|730412.8|732322.2|730322.2|31
1624377030000|2021-06-22 15:50:30|732424.7|730424.7|732467.1|730467.1|732467.1|730952.5|731897|730407.2|33
1624377040000|2021-06-22 15:50:40|732466.7|730466.7|732495.5|730495.5|732512|730512|732454|730454|28
1624377050000|2021-06-22 15:50:50|732500.7|730500.7|732437|730437|732503.3|731022.7|731926.3|730430.7|40
1624377060000|2021-06-22 15:51:00|732443.8|730443.8|732466.1|730466.1|732474.4|730474.4|732438.3|730438.3|36
1624377070000|2021-06-22 15:51:10|732467.7|730467.7|732413|730413|732485|730937.3|731920.4|730412.9|28
1624377080000|2021-06-22 15:51:20|732413.9|730413.9|732332.4|730332.4|732413.9|730936.1|731840.5|730321.6|31
1624377090000|2021-06-22 15:51:30|732331.5|730331.5|731859.3|730859.3|732338|730859.3|731800.4|730306.7|32
1624377100000|2021-06-22 15:51:40|731853.5|730853.5|732370.5|730370.5|732370.5|730872.4|731839.9|730322.4|30
1624377110000|2021-06-22 15:51:50|732365.2|730365.2|732383.9|730383.9|732383.9|730900.1|731873.9|730354.8|27
1624377120000|2021-06-22 15:52:00|732384.1|730384.1|731949.4|730949.4|732438.6|730971.4|731935.5|730384.1|31
1624377130000|2021-06-22 15:52:10|731951.4|730951.4|732437.1|730437.1|732437.1|730957|731920|730418.3|29
1624377140000|2021-06-22 15:52:20|732434.4|730434.4|732419|730419|732434.4|730434.4|732400.8|730400.8|18
1624377150000|2021-06-22 15:52:30|732416.9|730416.9|732420.4|730420.4|732429.2|730938.7|731919.8|730405.1|22
1624377160000|2021-06-22 15:52:40|732428.5|730428.5|732438.9|730438.9|732438.9|730939.4|731938.9|730416.9|33
1624377170000|2021-06-22 15:52:50|732438.4|730438.4|732434.5|730434.5|732460|730460|732423|730423|28
1624377180000|2021-06-22 15:53:00|732433.1|730433.1|732454.4|730454.4|732460.2|730460.2|732433.1|730433.1|22
1624377190000|2021-06-22 15:53:10|732428.5|730428.5|732419.2|730419.2|732435|730927.5|731910.3|730374.4|28
1624377200000|2021-06-22 15:53:20|732420.7|730420.7|732351.8|730351.8|732420.7|730420.7|732344.8|730344.8|29
1624377210000|2021-06-22 15:53:30|732348.6|730348.6|732337.6|730337.6|732366|730862.5|731861.6|730307.5|32
1624377220000|2021-06-22 15:53:40|732334.1|730334.1|732337.3|730337.3|732344.9|730344.9|732324.8|730324.8|15
1624377230000|2021-06-22 15:53:50|732343.8|730343.8|732341.5|730341.5|732357.5|730357.5|732337.6|730337.6|21
1624377240000|2021-06-22 15:54:00|732333|730333|732387.5|730387.5|732412.2|730412.2|732333|730333|26
1624377250000|2021-06-22 15:54:10|732386.4|730386.4|732414.9|730414.9|732426.8|730426.8|732380.4|730380.4|31
1624377260000|2021-06-22 15:54:20|732416.5|730416.5|732378.2|730378.2|732430.9|730430.9|732365.3|730365.3|29
1624377270000|2021-06-22 15:54:30|732382.2|730382.2|732385.4|730385.4|732395.6|730395.6|732361.2|730361.2|31
1624377280000|2021-06-22 15:54:40|732386.2|730386.2|732391|730391|732400.9|730400.9|732382.3|730382.3|30
1624377290000|2021-06-22 15:54:50|732390.2|730390.2|732378|730378|732391.4|730391.4|732376|730376|28
1624377300000|2021-06-22 15:55:00|732380.5|730380.5|732414.4|730414.4|732423.5|730423.5|732379.9|730379.9|34
1624377310000|2021-06-22 15:55:10|732419.2|730419.2|732407.4|730407.4|732419.2|730419.2|732402.5|730402.5|34
1624377320000|2021-06-22 15:55:20|732406.8|730406.8|732361.7|730361.7|732406.8|730406.8|732352.6|730352.6|32
1624377330000|2021-06-22 15:55:30|732363.4|730363.4|732360|730360|732375.8|730871.4|731866.2|730350.7|32
1624377340000|2021-06-22 15:55:40|732360.9|730360.9|732372.4|730372.4|732384.8|730384.8|732355.2|730355.2|31
1624377350000|2021-06-22 15:55:50|732372.9|730372.9|732386.2|730386.2|732389.8|730389.8|732353.7|730353.7|26
1624377360000|2021-06-22 15:56:00|732381.4|730381.4|732398.5|730398.5|732415.8|730415.8|732380.3|730380.3|34
1624377370000|2021-06-22 15:56:10|732401.5|730401.5|732366.8|730366.8|732409.8|730875|731875|730366.7|24
1624377380000|2021-06-22 15:56:20|732368.9|730368.9|732351.2|730351.2|732384.4|730384.4|732350.5|730350.5|28
1624377390000|2021-06-22 15:56:30|732353|730353|732341.3|730341.3|732353|730353|732335.4|730335.4|33
1624377400000|2021-06-22 15:56:40|732346.7|730346.7|732349.1|730349.1|732359|730359|732345|730345|20
1624377410000|2021-06-22 15:56:50|732349.2|730349.2|732337.9|730337.9|732351.5|730351.5|732336.9|730336.9|21
1624377420000|2021-06-22 15:57:00|732334.5|730334.5|732350.3|730350.3|732353.4|730353.4|732334.5|730334.5|19
1624377430000|2021-06-22 15:57:10|732349.4|730349.4|732429.3|730429.3|732435.5|730435.5|732349.4|730349.4|31
1624377440000|2021-06-22 15:57:20|732424.6|730424.6|732421.4|730421.4|732428.1|730428.1|732416.7|730416.7|26
1624377450000|2021-06-22 15:57:30|732424|730424|732434.8|730434.8|732445.7|730445.7|732423.9|730423.9|22
1624377460000|2021-06-22 15:57:40|732434.6|730434.6|732448.9|730448.9|732455.5|730455.5|732431.1|730431.1|21
1624377470000|2021-06-22 15:57:50|732450.6|730450.6|732383.4|730383.4|732452.4|730452.4|732383.4|730383.4|26
1624377480000|2021-06-22 15:58:00|732380.9|730380.9|732370.6|730370.6|732396.7|730396.7|732355.2|730355.2|32
1624377490000|2021-06-22 15:58:10|732372.1|730372.1|732422.7|730422.7|732433.6|730433.6|732366.1|730366.1|31
1624377500000|2021-06-22 15:58:20|732422.4|730422.4|732406.5|730406.5|732431.1|730431.1|732401.8|730401.8|25
1624377510000|2021-06-22 15:58:30|732408.4|730408.4|732386.4|730386.4|732408.4|730408.4|732375.9|730375.9|24
1624377520000|2021-06-22 15:58:40|732386.8|730386.8|732384.3|730384.3|732397.4|730397.4|732367.6|730367.6|31
1624377530000|2021-06-22 15:58:50|732379.9|730379.9|732376.2|730376.2|732387.2|730387.2|732371.6|730371.6|27
1624377540000|2021-06-22 15:59:00|732374.9|730374.9|732379.8|730379.8|732392|730392|732369.3|730369.3|21
1624377550000|2021-06-22 15:59:10|732379.2|730379.2|732396.6|730396.6|732408.4|730408.4|732379.2|730379.2|28
1624377560000|2021-06-22 15:59:20|732398.9|730398.9|732401.3|730401.3|732406.6|730406.6|732396.6|730396.6|22
1624377570000|2021-06-22 15:59:30|732400.2|730400.2|732391.4|730391.4|732401.9|730401.9|732387|730387|18
1624377580000|2021-06-22 15:59:40|732393|730393|732355.8|730355.8|732398.2|730398.2|732351|730351|23
1624377590000|2021-06-22 15:59:50|732357.1|730357.1|732342.6|730342.6|732357.2|730357.2|732338.4|730338.4|23
1624377600000|2021-06-22 16:00:00|732372.6|730372.6|732384.6|730384.6|732404.5|730404.5|732334.1|730334.1|33
1624377610000|2021-06-22 16:00:10|732388.1|730388.1|732406.7|730406.7|732406.7|730406.7|732380.7|730380.7|19
1624377620000|2021-06-22 16:00:20|732397.5|730397.5|732336.3|730336.3|732408.4|730408.4|732324.6|730324.6|29
1624377630000|2021-06-22 16:00:30|732335.5|730335.5|732332.9|730332.9|732337.1|730337.1|732322.5|730322.5|16
1624377640000|2021-06-22 16:00:40|732333.7|730333.7|732273.3|730273.3|732335.4|730335.4|732271.1|730271.1|21
1624377650000|2021-06-22 16:00:50|732273|730273|731768.7|730768.7|732273|730771.9|731758.2|730271|15
1624377660000|2021-06-22 16:01:00|732276|730276|731740.9|730740.9|732276|730758.4|731738.7|730251.3|25
1624377670000|2021-06-22 16:01:10|731741.9|730741.9|731755.5|730755.5|731765.5|730765.5|731731.9|730731.9|19
1624377680000|2021-06-22 16:01:20|731754.3|730754.3|731750.3|730750.3|731760|730760|731750.3|730750.3|15
1624377690000|2021-06-22 16:01:30|731748.9|730748.9|732208.1|730208.1|732215.4|730748.9|731698.5|730203.3|17
1624377700000|2021-06-22 16:01:40|732208.9|730208.9|732218.8|730218.8|732231|730231|732206.7|730206.7|15
1624377710000|2021-06-22 16:01:50|732216.8|730216.8|732225.5|730225.5|732227.3|730227.3|732208.5|730208.5|15
1624377720000|2021-06-22 16:02:00|732225|730225|732237|730237|732239.1|730239.1|732225|730225|18
1624377730000|2021-06-22 16:02:10|732234.3|730234.3|732228.8|730228.8|732235.8|730235.8|732221.9|730221.9|15
1624377740000|2021-06-22 16:02:20|732228.7|730228.7|731722.3|730722.3|732228.7|730722.3|731708|730217|19
1624377750000|2021-06-22 16:02:30|731727.4|730727.4|731749.9|730749.9|731751.2|730751.2|731727.4|730727.4|26
1624377760000|2021-06-22 16:02:40|731748.6|730748.6|732269.8|730269.8|732273.2|730767.6|731743.2|730263.8|19
1624377770000|2021-06-22 16:02:50|732265.9|730265.9|731775.1|730775.1|732277.4|730777|731775.1|730259.9|10
1624377780000|2021-06-22 16:03:00|731774|730774|731757.1|730757.1|731774|730774|731750.4|730750.4|17
1624377790000|2021-06-22 16:03:10|731757.5|730757.5|731766.5|730766.5|731766.5|730766.5|731751.1|730751.1|14
1624377800000|2021-06-22 16:03:20|731766.2|730766.2|732262.7|730262.7|732262.7|730768.4|731766.2|730253.9|9
1624377810000|2021-06-22 16:03:30|732260.6|730260.6|732266|730266|732280.9|730280.9|732260.6|730260.6|16
1624377820000|2021-06-22 16:03:40|732263.5|730263.5|732265.8|730265.8|732275.7|730275.7|732263.5|730263.5|9
1624377830000|2021-06-22 16:03:50|732266.9|730266.9|732273.9|730273.9|732274.5|730274.5|732255.1|730255.1|10
1624377840000|2021-06-22 16:04:00|732273.8|730273.8|732114.9|730114.9|732273.9|730273.9|732103.9|730103.9|29
1624377850000|2021-06-22 16:04:10|732114|730114|732115.5|730115.5|732123.5|730123.5|732110.4|730110.4|28
1624377860000|2021-06-22 16:04:20|732106.4|730106.4|732137.7|730137.7|732139.4|730139.4|732106.4|730106.4|14
1624377870000|2021-06-22 16:04:30|732136.8|730136.8|732133.9|730133.9|732140.6|730140.6|732126.7|730126.7|14
1624377880000|2021-06-22 16:04:40|732134.1|730134.1|732144.7|730144.7|732144.7|730144.7|732131.9|730131.9|12
1624377890000|2021-06-22 16:04:50|732144.2|730144.2|732125.1|730125.1|732144.5|730144.5|732120.4|730120.4|8
1624377900000|2021-06-22 16:05:00|732132.5|730132.5|732134.6|730134.6|732139.7|730139.7|732132.5|730132.5|13
1624377910000|2021-06-22 16:05:10|732135.4|730135.4|732139.1|730139.1|732140.9|730140.9|732135.4|730135.4|9
1624377920000|2021-06-22 16:05:20|732145.9|730145.9|732124.5|730124.5|732146.3|730146.3|732124.5|730124.5|5
1624377930000|2021-06-22 16:05:30|732139.2|730139.2|732139|730139|732146|730146|732136.4|730136.4|8
1624377940000|2021-06-22 16:05:40|732139.9|730139.9|732127.1|730127.1|732142.6|730142.6|732127.1|730127.1|8
1624377950000|2021-06-22 16:05:50|732129.5|730129.5|732145.3|730145.3|732149|730149|732129.5|730129.5|11
1624377960000|2021-06-22 16:06:00|732146.8|730146.8|732148.7|730148.7|732148.7|730148.7|732145.1|730145.1|10
1624377970000|2021-06-22 16:06:10|732136|730136|732145.1|730145.1|732145.1|730145.1|732136|730136|13
1624377980000|2021-06-22 16:06:20|732144.9|730144.9|732151.4|730151.4|732151.9|730151.9|732144.9|730144.9|12
1624377990000|2021-06-22 16:06:30|732131.3|730131.3|732143.3|730143.3|732152.3|730152.3|732131.3|730131.3|19
1624378000000|2021-06-22 16:06:40|732142|730142|732146.7|730146.7|732146.8|730146.8|732141.9|730141.9|10
1624378010000|2021-06-22 16:06:50|732144.6|730144.6|732147.1|730147.1|732154|730154|732128.6|730128.6|17
1624378020000|2021-06-22 16:07:00|732147.2|730147.2|732150.9|730150.9|732150.9|730150.9|732145.3|730145.3|13
1624378030000|2021-06-22 16:07:10|732151.4|730151.4|732200|730200|732200|730200|732136.5|730136.5|24
1624378040000|2021-06-22 16:07:20|732194.7|730194.7|732202.6|730202.6|732215.4|730215.4|732159.2|730159.2|26
1624378050000|2021-06-22 16:07:30|732216.6|730216.6|732223.1|730223.1|732238|730238|732205.4|730205.4|20
1624378060000|2021-06-22 16:07:40|732222.9|730222.9|732212.3|730212.3|732224.9|730224.9|732207|730207|27
1624378070000|2021-06-22 16:07:50|732209|730209|732247|730247|732247|730247|732209|730209|15
1624378080000|2021-06-22 16:08:00|732248.5|730248.5|731652.5|730652.5|732254.5|730652.5|731651|730143|22
1624378090000|2021-06-22 16:08:10|732155.2|730155.2|732173.9|730173.9|732200.9|730200.9|732152.7|730152.7|29
1624378100000|2021-06-22 16:08:20|732180.3|730180.3|732182.9|730182.9|732188.8|730188.8|732177.7|730177.7|18
1624378110000|2021-06-22 16:08:30|732185.2|730185.2|732216.9|730216.9|732225.3|730708.3|731706.7|730183.9|21
1624378120000|2021-06-22 16:08:40|732220.3|730220.3|731700.9|730700.9|732221.2|730709.7|731700.2|730192.2|20
1624378130000|2021-06-22 16:08:50|731694.1|730694.1|731697.8|730697.8|732215.6|730710.2|731687.4|730194.4|24
1624378140000|2021-06-22 16:09:00|731697.3|730697.3|731757.8|730757.8|732270.7|730761|731697.3|730241.8|35
1624378150000|2021-06-22 16:09:10|731760.1|730760.1|731760.1|730760.1|731775.7|730775.7|731756.4|730756.4|31
1624378160000|2021-06-22 16:09:20|731765.8|730765.8|731761.9|730761.9|732279.4|730777.4|731760.6|730255|28
1624378170000|2021-06-22 16:09:30|731771.1|730771.1|732356.4|730356.4|732365.2|730791.4|731766.1|730299.9|34
1624378180000|2021-06-22 16:09:40|732353.6|730353.6|732393.4|730393.4|732402|730869.8|731869.8|730353.6|32
1624378190000|2021-06-22 16:09:50|732397.3|730397.3|731898.6|730898.6|732397.3|730919.4|731883.9|730389.8|23
1624378200000|2021-06-22 16:10:00|731899.9|730899.9|731905.5|730905.5|731918.8|730918.8|731895.1|730895.1|22
1624378210000|2021-06-22 16:10:10|731907.2|730907.2|731895.5|730895.5|731907.2|730907.2|731888.2|730888.2|17
1624378220000|2021-06-22 16:10:20|731894.5|730894.5|732324.6|730324.6|732349.8|730901.2|731892.9|730280.8|23
1624378230000|2021-06-22 16:10:30|732319.5|730319.5|732266.2|730266.2|732323.7|730323.7|732255.7|730255.7|35
1624378240000|2021-06-22 16:10:40|732267.8|730267.8|731732|730732|732276.8|730732|731732|730239.6|30
1624378250000|2021-06-22 16:10:50|731732.5|730732.5|732237.9|730237.9|732238.8|730741.7|731729.6|730231.1|26
1624378260000|2021-06-22 16:11:00|732239.6|730239.6|732291.5|730291.5|732291.5|730291.5|732222.1|730222.1|32
1624378270000|2021-06-22 16:11:10|732295|730295|732219.7|730219.7|732295|730295|732199.2|730199.2|17
1624378280000|2021-06-22 16:11:20|732219.2|730219.2|732202|730202|732219.2|730219.2|732176.5|730176.5|22
1624378290000|2021-06-22 16:11:30|732199.6|730199.6|732189.6|730189.6|732201.5|730201.5|732170.9|730170.9|15
1624378300000|2021-06-22 16:11:40|732188.3|730188.3|731680.6|730680.6|732193.7|730689.9|731680.6|730166.3|15
1624378310000|2021-06-22 16:11:50|732142.8|730142.8|732117.7|730117.7|732142.8|730643.2|731624.8|730111|26
1624378320000|2021-06-22 16:12:00|732117.9|730117.9|732140.1|730140.1|732141|730141|732117.9|730117.9|27
1624378330000|2021-06-22 16:12:10|732139.2|730139.2|732072.9|730072.9|732139.2|730139.2|732072.9|730072.9|35
1624378340000|2021-06-22 16:12:20|732066.8|730066.8|732022.3|730022.3|732068.1|730533.5|731533|730008.6|32
1624378350000|2021-06-22 16:12:30|732035.7|730035.7|732046.5|730046.5|732047.8|730047.8|732035.7|730035.7|19
1624378360000|2021-06-22 16:12:40|732046.8|730046.8|732048.5|730048.5|732050.6|730050.6|732029.4|730029.4|24
1624378370000|2021-06-22 16:12:50|732048.6|730048.6|732046.9|730046.9|732049.4|730049.4|732028.6|730028.6|25
1624378380000|2021-06-22 16:13:00|732056.9|730056.9|731934.1|729934.1|732057.1|730057.1|731912.8|729912.8|31
1624378390000|2021-06-22 16:13:10|731928.9|729928.9|731980.1|729980.1|731996.6|729996.6|731927.8|729927.8|26
1624378400000|2021-06-22 16:13:20|731991.7|729991.7|732060.5|730060.5|732060.8|730060.8|731973.4|729973.4|24
1624378410000|2021-06-22 16:13:30|732061.1|730061.1|732065.1|730065.1|732080.4|730080.4|732029.5|730029.5|26
1624378420000|2021-06-22 16:13:40|732072.2|730072.2|732099.6|730099.6|732099.6|730099.6|732064.5|730064.5|27
1624378430000|2021-06-22 16:13:50|732094.7|730094.7|732094.1|730094.1|732097.9|730097.9|732091|730091|16
1624378440000|2021-06-22 16:14:00|732098.2|730098.2|732087.7|730087.7|732098.2|730576.1|731568.3|730063.1|20
1624378450000|2021-06-22 16:14:10|732095.5|730095.5|732055.8|730055.8|732096|730096|732044.8|730044.8|14
1624378460000|2021-06-22 16:14:20|732052.3|730052.3|732015.4|730015.4|732052.3|730052.3|732000|730000|24
1624378470000|2021-06-22 16:14:30|732026.8|730026.8|732019.5|730019.5|732044.2|730044.2|732007.2|730007.2|30
1624378480000|2021-06-22 16:14:40|732022|730022|731519.3|730519.3|732057.8|730519.6|731514.5|730001.8|25
1624378490000|2021-06-22 16:14:50|732022|730022|731996.6|729996.6|732029|730029|731990.7|729990.7|24
1624378500000|2021-06-22 16:15:00|731983.6|729983.6|732010.5|730010.5|732028.2|730514|731511.1|729983.6|16
1624378510000|2021-06-22 16:15:10|732009.4|730009.4|732097.5|730097.5|732102.7|730102.7|732001.2|730001.2|20
1624378520000|2021-06-22 16:15:20|732119.3|730119.3|731634.9|730634.9|732132.9|730635.7|731631.2|730092.9|24
1624378530000|2021-06-22 16:15:30|731633.5|730633.5|731642.3|730642.3|732143.1|730647.9|731630.1|730116.8|23
1624378540000|2021-06-22 16:15:40|731638.8|730638.8|731627.5|730627.5|732142.2|730641.9|731627|730116.3|25
1624378550000|2021-06-22 16:15:50|731627|730627|732081.3|730081.3|732138.6|730627|731627|730081.3|34
1624378560000|2021-06-22 16:16:00|732096|730096|732085.1|730085.1|732100.5|730100.5|732061.4|730061.4|30
1624378570000|2021-06-22 16:16:10|732086|730086|732045.7|730045.7|732088.7|730088.7|732034.4|730034.4|23
1624378580000|2021-06-22 16:16:20|732050.3|730050.3|732032.3|730032.3|732050.3|730050.3|732026.1|730026.1|19
1624378590000|2021-06-22 16:16:30|732030.8|730030.8|732032.7|730032.7|732037.4|730037.4|732030.5|730030.5|15
1624378600000|2021-06-22 16:16:40|732031.8|730031.8|732047.2|730047.2|732047.2|730047.2|732027|730027|18
1624378610000|2021-06-22 16:16:50|732047|730047|732005.6|730005.6|732050.9|730543.1|731543.1|730005.6|25
1624378620000|2021-06-22 16:17:00|732006.6|730006.6|732054|730054|732064.1|730064.1|732006.6|730006.6|21
1624378630000|2021-06-22 16:17:10|732051.5|730051.5|732059.6|730059.6|732059.6|730059.6|732050.2|730050.2|16
1624378640000|2021-06-22 16:17:20|732059.9|730059.9|732055.1|730055.1|732060.2|730060.2|732053.9|730053.9|21
1624378650000|2021-06-22 16:17:30|732056.6|730056.6|732027.4|730027.4|732056.6|730056.6|732027.4|730027.4|17
1624378660000|2021-06-22 16:17:40|732032.5|730032.5|732071.7|730071.7|732089.6|730592.9|731592.5|730032.4|23
1624378670000|2021-06-22 16:17:50|732075.6|730075.6|732110.6|730110.6|732116.1|730116.1|732068.5|730068.5|17
1624378680000|2021-06-22 16:18:00|732109|730109|732106.7|730106.7|732113.5|730113.5|732101.9|730101.9|13
1624378690000|2021-06-22 16:18:10|732108.7|730108.7|732110|730110|732113.5|730113.5|732104.3|730104.3|14
1624378700000|2021-06-22 16:18:20|732109.3|730109.3|732109.4|730109.4|732115.6|730115.6|732101.3|730101.3|15
1624378710000|2021-06-22 16:18:30|732112.1|730112.1|732097.6|730097.6|732113.2|730113.2|732093.5|730093.5|17
1624378720000|2021-06-22 16:18:40|732093.9|730093.9|732076|730076|732103.5|730597.9|731584|730070.3|26
1624378730000|2021-06-22 16:18:50|732074.1|730074.1|731984.2|729984.2|732086.9|730086.9|731976|729976|26
1624378740000|2021-06-22 16:19:00|731992.3|729992.3|732027.8|730027.8|732027.8|730027.8|731983.6|729983.6|23
1624378750000|2021-06-22 16:19:10|732023.9|730023.9|731892.3|729892.3|732023.9|730413.1|731401.4|729885.9|28
1624378760000|2021-06-22 16:19:20|731882.3|729882.3|731391.3|730391.3|731918.1|730402.5|731391.3|729882.3|30
1624378770000|2021-06-22 16:19:30|731895.6|729895.6|731390.1|730390.1|731904.7|730404.6|731378.8|729862.4|26
1624378780000|2021-06-22 16:19:40|731386.9|730386.9|731865.4|729865.4|731892.2|730387.9|731386.9|729840.8|28
1624378790000|2021-06-22 16:19:50|731869.5|729869.5|731904.6|729904.6|731914.3|729914.3|731869.5|729869.5|28
1624378800000|2021-06-22 16:20:00|731900.3|729900.3|731938.2|729938.2|731938.2|729938.2|731892.5|729892.5|19
1624378810000|2021-06-22 16:20:10|731914.1|729914.1|731961|729961|731972.8|729972.8|731909.5|729909.5|25
1624378820000|2021-06-22 16:20:20|731963.5|729963.5|731973.6|729973.6|731982|729982|731947.5|729947.5|27
1624378830000|2021-06-22 16:20:30|731969|729969|731968.7|729968.7|731975.1|729975.1|731965.1|729965.1|22
1624378840000|2021-06-22 16:20:40|731967.2|729967.2|731939.3|729939.3|731970.8|729970.8|731917.4|729917.4|29
1624378850000|2021-06-22 16:20:50|731932.6|729932.6|731936.9|729936.9|731945.1|729945.1|731908.3|729908.3|25
1624378860000|2021-06-22 16:21:00|731935.3|729935.3|731927.4|729927.4|731935.3|729935.3|731918.3|729918.3|16
1624378870000|2021-06-22 16:21:10|731917.9|729917.9|731905.4|729905.4|731925.1|729925.1|731883.5|729883.5|20
1624378880000|2021-06-22 16:21:20|731902.2|729902.2|731900.3|729900.3|731910.6|729910.6|731900.3|729900.3|19
1624378890000|2021-06-22 16:21:30|731905.9|729905.9|731905.3|729905.3|731909.1|729909.1|731902.5|729902.5|22
1624378900000|2021-06-22 16:21:40|731909.8|729909.8|731874|729874|731913.1|729913.1|731863.5|729863.5|20
1624378910000|2021-06-22 16:21:50|731855.8|729855.8|731811.3|729811.3|731855.8|729855.8|731803.4|729803.4|30
1624378920000|2021-06-22 16:22:00|731814.7|729814.7|731803.8|729803.8|731821.6|729821.6|731791.5|729791.5|20
1624378930000|2021-06-22 16:22:10|731815.8|729815.8|731732.9|729732.9|731815.8|729815.8|731687.5|729687.5|34
1624378940000|2021-06-22 16:22:20|731731.8|729731.8|731714|729714|731731.8|729731.8|731702.1|729702.1|23
1624378950000|2021-06-22 16:22:30|731710|729710|731730.3|729730.3|731756.5|729756.5|731710|729710|27
1624378960000|2021-06-22 16:22:40|731728.8|729728.8|731556.7|729556.7|731731.6|730107|731090.5|729544.4|30
1624378970000|2021-06-22 16:22:50|731547.5|729547.5|731679.4|729679.4|731687.9|729687.9|731547.5|729547.5|30
1624378980000|2021-06-22 16:23:00|731685.7|729685.7|731708|729708|731716.9|729716.9|731677.3|729677.3|30
1624378990000|2021-06-22 16:23:10|731707.4|729707.4|731710.1|729710.1|731742.2|729742.2|731702.4|729702.4|28
1624379000000|2021-06-22 16:23:20|731717.1|729717.1|731735.1|729735.1|731749.1|729749.1|731707|729707|29
1624379010000|2021-06-22 16:23:30|731732.2|729732.2|731723.5|729723.5|731745.8|729745.8|731712.9|729712.9|38
1624379020000|2021-06-22 16:23:40|731729|729729|731740.4|729740.4|731756.4|729756.4|731704.5|729704.5|33
1624379030000|2021-06-22 16:23:50|731746.2|729746.2|731736.8|729736.8|731761.3|729761.3|731710|729710|29
1624379040000|2021-06-22 16:24:00|731736.6|729736.6|731690.7|729690.7|731736.6|729736.6|731653.8|729653.8|29
1624379050000|2021-06-22 16:24:10|731687.4|729687.4|731680.7|729680.7|731689.2|729689.2|731658.3|729658.3|16
1624379060000|2021-06-22 16:24:20|731669.1|729669.1|731694.2|729694.2|731711.5|729711.5|731669.1|729669.1|15
1624379070000|2021-06-22 16:24:30|731703.5|729703.5|731038.8|730038.8|731703.5|730038.8|731038.8|729683.6|18
1624379080000|2021-06-22 16:24:40|731513.6|729513.6|731512.6|729512.6|731513.6|729513.6|731493.6|729493.6|28
1624379090000|2021-06-22 16:24:50|731502|729502|731515.3|729515.3|731517.6|729517.6|731489.6|729489.6|23
1624379100000|2021-06-22 16:25:00|731514.7|729514.7|731509.8|729509.8|731514.7|729514.7|731501.3|729501.3|25
1624379110000|2021-06-22 16:25:10|731511.7|729511.7|731515.1|729515.1|731515.1|729515.1|731509.8|729509.8|18
1624379120000|2021-06-22 16:25:20|731514.8|729514.8|731521.8|729521.8|731521.8|729521.8|731509.5|729509.5|15
1624379130000|2021-06-22 16:25:30|731513.8|729513.8|731518.3|729518.3|731522.8|729522.8|731513.8|729513.8|15
1624379140000|2021-06-22 16:25:40|731518.9|729518.9|731518.3|729518.3|731520.4|729520.4|731515|729515|10
1624379150000|2021-06-22 16:25:50|731521.4|729521.4|731558.1|729558.1|731576.3|729576.3|731516.4|729516.4|27
1624379160000|2021-06-22 16:26:00|731564.3|729564.3|731562.3|729562.3|731568.1|729568.1|731551.8|729551.8|16
1624379170000|2021-06-22 16:26:10|731572.8|729572.8|731560.9|729560.9|731575.1|729575.1|731543.5|729543.5|27
1624379180000|2021-06-22 16:26:20|731560.5|729560.5|731566.1|729566.1|731572.5|729572.5|731548.6|729548.6|33
1624379190000|2021-06-22 16:26:30|731570.1|729570.1|731557.7|729557.7|731571|729571|731552|729552|23
1624379200000|2021-06-22 16:26:40|731560.6|729560.6|731536.5|729536.5|731561.6|729561.6|731531.9|729531.9|27
1624379210000|2021-06-22 16:26:50|731539|729539|731536.6|729536.6|731542.2|729542.2|731529|729529|24
1624379220000|2021-06-22 16:27:00|731535.1|729535.1|731532.7|729532.7|731537.5|729537.5|731526.3|729526.3|26
1624379230000|2021-06-22 16:27:10|731530|729530|731527.4|729527.4|731537|729537|731508.1|729508.1|23
1624379240000|2021-06-22 16:27:20|731511.1|729511.1|731537.2|729537.2|731544.7|729544.7|731511.1|729511.1|23
1624379250000|2021-06-22 16:27:30|731531.9|729531.9|731551.1|729551.1|731556.6|729556.6|731531.9|729531.9|19
1624379260000|2021-06-22 16:27:40|731547.4|729547.4|731548.8|729548.8|731555.5|729555.5|731544.9|729544.9|18
1624379270000|2021-06-22 16:27:50|731563|729563|731552.4|729552.4|731564.1|729564.1|731550.2|729550.2|26
1624379280000|2021-06-22 16:28:00|731564.6|729564.6|731535.4|729535.4|731564.6|729564.6|731527.5|729527.5|28
1624379290000|2021-06-22 16:28:10|731532.7|729532.7|731516.9|729516.9|731532.7|729532.7|731500.4|729500.4|30
1624379300000|2021-06-22 16:28:20|731520.7|729520.7|731411.4|729411.4|731520.7|729979.9|730979.9|729383.2|27
1624379310000|2021-06-22 16:28:30|731428.3|729428.3|731429.7|729429.7|731439.5|729439.5|731424.4|729424.4|21
1624379320000|2021-06-22 16:28:40|731430.2|729430.2|731431.2|729431.2|731445|729445|731421.7|729421.7|18
1624379330000|2021-06-22 16:28:50|731443.3|729443.3|731432.5|729432.5|731444.6|729444.6|731423.2|729423.2|25
1624379340000|2021-06-22 16:29:00|731434|729434|731376.6|729376.6|731451|729451|731353|729353|31
1624379350000|2021-06-22 16:29:10|731371|729371|731378.5|729378.5|731388.7|729388.7|731365.8|729365.8|25
1624379360000|2021-06-22 16:29:20|731377.6|729377.6|731397|729397|731399.1|729399.1|731372.9|729372.9|28
1624379370000|2021-06-22 16:29:30|731395.3|729395.3|731444.6|729444.6|731455|729455|731395.3|729395.3|26
1624379380000|2021-06-22 16:29:40|731437.6|729437.6|731441.6|729441.6|731450.3|729450.3|731437.6|729437.6|27
1624379390000|2021-06-22 16:29:50|731441.4|729441.4|731438.1|729438.1|731451.5|729451.5|731433.8|729433.8|22
1624379400000|2021-06-22 16:30:00|731432.3|729432.3|731381.7|729381.7|731432.3|729432.3|731360.5|729360.5|38
1624379410000|2021-06-22 16:30:10|731384.1|729384.1|731417.9|729417.9|731430.1|729430.1|731382.3|729382.3|33
1624379420000|2021-06-22 16:30:20|731414.1|729414.1|731423.1|729423.1|731456.2|729456.2|731414.1|729414.1|29
1624379430000|2021-06-22 16:30:30|731426.8|729426.8|731441.3|729441.3|731443|729443|731419.8|729419.8|26
1624379440000|2021-06-22 16:30:40|731443.3|729443.3|731476.8|729476.8|731480.7|729480.7|731440.5|729440.5|37
1624379450000|2021-06-22 16:30:50|731475.1|729475.1|731487.5|729487.5|731495.1|729495.1|731471.8|729471.8|28
1624379460000|2021-06-22 16:31:00|731487.9|729487.9|731562.2|729562.2|731569.8|729569.8|731486.5|729486.5|24
1624379470000|2021-06-22 16:31:10|731566.9|729566.9|731561.2|729561.2|731574.7|729574.7|731558.6|729558.6|28
1624379480000|2021-06-22 16:31:20|731558.8|729558.8|731552.9|729552.9|731561.3|729561.3|731542.3|729542.3|32
1624379490000|2021-06-22 16:31:30|731549.4|729549.4|731589.8|729589.8|731615.8|729615.8|731549.4|729549.4|30
1624379500000|2021-06-22 16:31:40|731589.2|729589.2|731581.7|729581.7|731598.9|729598.9|731574.6|729574.6|26
1624379510000|2021-06-22 16:31:50|731580.7|729580.7|731572.6|729572.6|731585|729585|731561.3|729561.3|25
1624379520000|2021-06-22 16:32:00|731576.6|729576.6|731578.4|729578.4|731591.8|729591.8|731571.3|729571.3|29
1624379530000|2021-06-22 16:32:10|731579.7|729579.7|731565.5|729565.5|731584.2|729584.2|731546.7|729546.7|26
1624379540000|2021-06-22 16:32:20|731561.8|729561.8|731585.2|729585.2|731589.6|729589.6|731560.1|729560.1|28
1624379550000|2021-06-22 16:32:30|731584.9|729584.9|731611.1|729611.1|731621.4|729621.4|731581.3|729581.3|33
1624379560000|2021-06-22 16:32:40|731613.2|729613.2|731588.9|729588.9|731613.2|729613.2|731581.2|729581.2|27
1624379570000|2021-06-22 16:32:50|731588.2|729588.2|731619.4|729619.4|731621.3|729621.3|731588|729588|33
1624379580000|2021-06-22 16:33:00|731604.1|729604.1|731564.7|729564.7|731604.1|729604.1|731545.3|729545.3|32
1624379590000|2021-06-22 16:33:10|731566.8|729566.8|731580.2|729580.2|731582.1|729582.1|731562.3|729562.3|30
1624379600000|2021-06-22 16:33:20|731582.2|729582.2|731602.2|729602.2|731613.8|729613.8|731576.6|729576.6|26
1624379610000|2021-06-22 16:33:30|731598.3|729598.3|731579.6|729579.6|731600.2|729600.2|731568.2|729568.2|25
1624379620000|2021-06-22 16:33:40|731579.1|729579.1|731580.4|729580.4|731584.5|729584.5|731576.5|729576.5|16
1624379630000|2021-06-22 16:33:50|731580.9|729580.9|731570.1|729570.1|731581.6|729581.6|731567.3|729567.3|17
1624379640000|2021-06-22 16:34:00|731570.8|729570.8|731459.3|729459.3|731583|729583|731447.6|729447.6|35
1624379650000|2021-06-22 16:34:10|731456.5|729456.5|731468|729468|731468|729468|731440.5|729440.5|26
1624379660000|2021-06-22 16:34:20|731460.8|729460.8|731426.6|729426.6|731464.6|729464.6|731426|729426|28
1624379670000|2021-06-22 16:34:30|731427|729427|731455.1|729455.1|731456.8|729456.8|731417.8|729417.8|25
1624379680000|2021-06-22 16:34:40|731452.6|729452.6|731429.2|729429.2|731467.6|729467.6|731421.5|729421.5|24
1624379690000|2021-06-22 16:34:50|731430.5|729430.5|731464.2|729464.2|731486.6|729486.6|731419.5|729419.5|29
1624379700000|2021-06-22 16:35:00|731458|729458|731426.5|729426.5|731467.2|729467.2|731423.3|729423.3|29
1624379710000|2021-06-22 16:35:10|731441.1|729441.1|731432.7|729432.7|731446|729446|731423.5|729423.5|26
1624379720000|2021-06-22 16:35:20|731433.2|729433.2|731441|729441|731441|729441|731428.2|729428.2|15
1624379730000|2021-06-22 16:35:30|731443.4|729443.4|731441.1|729441.1|731447.4|729447.4|731435.9|729435.9|21
1624379740000|2021-06-22 16:35:40|731503.5|729503.5|731508.9|729508.9|731514.7|729514.7|731503.5|729503.5|13
1624379750000|2021-06-22 16:35:50|731503.4|729503.4|731500.6|729500.6|731513.2|729513.2|731500.6|729500.6|17
1624379760000|2021-06-22 16:36:00|731459.3|729459.3|731449|729449|731460.1|729460.1|731431.8|729431.8|26
1624379770000|2021-06-22 16:36:10|731443.5|729443.5|731437.2|729437.2|731457.1|729457.1|731432.4|729432.4|30
1624379780000|2021-06-22 16:36:20|731435.8|729435.8|731437.4|729437.4|731440.1|729440.1|731427.1|729427.1|18
1624379790000|2021-06-22 16:36:30|731435.4|729435.4|731434.3|729434.3|731441.2|729441.2|731416.5|729416.5|17
1624379800000|2021-06-22 16:36:40|731434.7|729434.7|731423.1|729423.1|731439.5|729439.5|731418.7|729418.7|12
1624379810000|2021-06-22 16:36:50|731422.5|729422.5|731448.1|729448.1|731468.2|729468.2|731422.5|729422.5|18
1624379820000|2021-06-22 16:37:00|731449|729449|731458.1|729458.1|731480.3|729480.3|731449|729449|27
1624379830000|2021-06-22 16:37:10|731464.2|729464.2|731472.2|729472.2|731473.9|729473.9|731459.2|729459.2|23
1624379840000|2021-06-22 16:37:20|731472.7|729472.7|731474.3|729474.3|731479.3|729479.3|731462.2|729462.2|16
1624379850000|2021-06-22 16:37:30|731477|729477|731478|729478|731479.8|729479.8|731464.2|729464.2|19
1624379860000|2021-06-22 16:37:40|731479.5|729479.5|731474.1|729474.1|731484.7|729484.7|731469.1|729469.1|15
1624379870000|2021-06-22 16:37:50|731474.6|729474.6|731492|729492|731492|729492|731474.6|729474.6|9
1624379880000|2021-06-22 16:38:00|731490.9|729490.9|731487.7|729487.7|731491.6|729491.6|731487.2|729487.2|14
1624379890000|2021-06-22 16:38:10|731493.5|729493.5|731487.1|729487.1|731495.3|729495.3|731484.4|729484.4|20
1624379900000|2021-06-22 16:38:20|731492.2|729492.2|731489.6|729489.6|731500.3|729500.3|731484|729484|21
1624379910000|2021-06-22 16:38:30|731486|729486|731476.7|729476.7|731489.5|729489.5|731468.7|729468.7|23
1624379920000|2021-06-22 16:38:40|731460.3|729460.3|731180.4|729180.4|731465.4|729465.4|731157.1|729157.1|36
1624379930000|2021-06-22 16:38:50|731173.2|729173.2|731273.7|729273.7|731273.7|729273.7|731088.7|729088.7|38
1624379940000|2021-06-22 16:39:00|731271.7|729271.7|731274.2|729274.2|731286.8|729286.8|731239.4|729239.4|32
1624379950000|2021-06-22 16:39:10|731274.5|729274.5|731097.6|729097.6|731276.7|729276.7|731065.9|729065.9|35
1624379960000|2021-06-22 16:39:20|731100.7|729100.7|731095.4|729095.4|731115.6|729115.6|731060.3|729060.3|37
1624379970000|2021-06-22 16:39:30|731106.4|729106.4|731071.7|729071.7|731118.8|729118.8|731039.5|729039.5|33
1624379980000|2021-06-22 16:39:40|731078.2|729078.2|731083.9|729083.9|731083.9|729083.9|731047.3|729047.3|29
1624379990000|2021-06-22 16:39:50|731084.2|729084.2|731063.7|729063.7|731084.2|729084.2|731052.7|729052.7|27
1624380000000|2021-06-22 16:40:00|731062.7|729062.7|731019.9|729019.9|731065.1|729065.1|730980.5|728980.5|34
1624380010000|2021-06-22 16:40:10|731012|729012|731053|729053|731053|729053|731006.9|729006.9|35
1624380020000|2021-06-22 16:40:20|731054.5|729054.5|731071.8|729071.8|731172.4|729172.4|731042.5|729042.5|34
1624380030000|2021-06-22 16:40:30|731071.4|729071.4|731065.5|729065.5|731071.7|729071.7|731047.1|729047.1|34
1624380040000|2021-06-22 16:40:40|731066.3|729066.3|731137.6|729137.6|731137.6|729137.6|731066.3|729066.3|28
1624380050000|2021-06-22 16:40:50|731157.6|729157.6|731184.4|729184.4|731205.8|729205.8|731157.1|729157.1|30
1624380060000|2021-06-22 16:41:00|731187.2|729187.2|731199|729199|731207.5|729207.5|731173|729173|26
1624380070000|2021-06-22 16:41:10|731196.7|729196.7|731167.7|729167.7|731205.2|729205.2|731147.6|729147.6|28
1624380080000|2021-06-22 16:41:20|731158.2|729158.2|731150.9|729150.9|731171.1|729171.1|731144.7|729144.7|28
1624380090000|2021-06-22 16:41:30|731151.1|729151.1|731186.1|729186.1|731194.7|729194.7|731151.1|729151.1|23
1624380100000|2021-06-22 16:41:40|731187|729187|731197.7|729197.7|731202.3|729202.3|731184.5|729184.5|25
1624380110000|2021-06-22 16:41:50|731202.8|729202.8|731218.6|729218.6|731224.4|729224.4|731192.6|729192.6|25
1624380120000|2021-06-22 16:42:00|731218.8|729218.8|731023|729023|731218.8|729218.8|731014|729014|30
1624380130000|2021-06-22 16:42:10|731020.2|729020.2|731017.7|729017.7|731029.3|729029.3|731009.9|729009.9|20
1624380140000|2021-06-22 16:42:20|731016|729016|730953|728953|731022.8|729512.1|730475.1|728953|24
1624380150000|2021-06-22 16:42:30|730974.2|728974.2|730959.4|728959.4|730979.8|728979.8|730951.4|728951.4|24
1624380160000|2021-06-22 16:42:40|730960.3|728960.3|730999.4|728999.4|731009.8|729009.8|730960.3|728960.3|28
1624380170000|2021-06-22 16:42:50|730998.4|728998.4|730915.9|728915.9|730998.4|728998.4|730911.1|728911.1|28
1624380180000|2021-06-22 16:43:00|730909|728909|730903.3|728903.3|730910.2|728910.2|730890.8|728890.8|22
1624380190000|2021-06-22 16:43:10|730917.9|728917.9|730787.8|728787.8|730918.1|728918.1|730787.8|728787.8|29
1624380200000|2021-06-22 16:43:20|730787.3|728787.3|730701.2|728701.2|730835.4|728835.4|730691.1|728691.1|27
1624380210000|2021-06-22 16:43:30|730704.2|728704.2|730702.7|728702.7|730718.1|729218.2|730209.2|728699.7|24
1624380220000|2021-06-22 16:43:40|730703.4|728703.4|730214.9|729214.9|730726.9|729220.1|730208|728703.4|23
1624380230000|2021-06-22 16:43:50|730221.9|729221.9|730732|728732|730732|729227.7|730215.1|728727.7|18
1624380240000|2021-06-22 16:44:00|730730.1|728730.1|730810.4|728810.4|730846.8|729227.8|730227.1|728729.5|34
1624380250000|2021-06-22 16:44:10|730831.2|728831.2|730851|728851|730859|728859|730824.1|728824.1|26
1624380260000|2021-06-22 16:44:20|730848.6|728848.6|730858.6|728858.6|730861.5|728861.5|730839.8|728839.8|27
1624380270000|2021-06-22 16:44:30|730878.6|728878.6|730921.9|728921.9|730931.9|728931.9|730874.9|728874.9|29
1624380280000|2021-06-22 16:44:40|730927|728927|730918.3|728918.3|730962.5|728962.5|730906.7|728906.7|26
1624380290000|2021-06-22 16:44:50|730920.1|728920.1|730937.9|728937.9|730945.5|728945.5|730920.1|728920.1|21
1624380300000|2021-06-22 16:45:00|730932.4|728932.4|730868.9|728868.9|730932.4|728932.4|730857|728857|30
1624380310000|2021-06-22 16:45:10|730873.7|728873.7|730897.9|728897.9|730923.2|728923.2|730873.7|728873.7|21
1624380320000|2021-06-22 16:45:20|730926.8|728926.8|730927.3|728927.3|730931.5|728931.5|730916.5|728916.5|19
1624380330000|2021-06-22 16:45:30|730939.7|728939.7|730979.2|728979.2|730990.7|728990.7|730939.7|728939.7|31
1624380340000|2021-06-22 16:45:40|730987.5|728987.5|731002.7|729002.7|731010.9|729010.9|730979.9|728979.9|28
1624380350000|2021-06-22 16:45:50|731006.1|729006.1|731002.4|729002.4|731006.1|729006.1|731001.3|729001.3|13
1624380360000|2021-06-22 16:46:00|731002.1|729002.1|731009.7|729009.7|731027.8|729027.8|730986.1|728986.1|25
1624380370000|2021-06-22 16:46:10|731004.7|729004.7|730994.5|728994.5|731007.1|729007.1|730993.3|728993.3|28
1624380380000|2021-06-22 16:46:20|730993.7|728993.7|731018.3|729018.3|731019.6|729019.6|730991.8|728991.8|24
1624380390000|2021-06-22 16:46:30|731013.9|729013.9|731089.3|729089.3|731104.7|729104.7|731009.9|729009.9|34
1624380400000|2021-06-22 16:46:40|731096.2|729096.2|731066.2|729066.2|731099.8|729099.8|731033.9|729033.9|36
1624380410000|2021-06-22 16:46:50|731066|729066|731053.1|729053.1|731072.6|729072.6|731038.3|729038.3|26
1624380420000|2021-06-22 16:47:00|731058.8|729058.8|731099.9|729099.9|731102.5|729102.5|731048.7|729048.7|28
1624380430000|2021-06-22 16:47:10|731100|729100|731129.4|729129.4|731136.2|729625.8|730625.8|729092.1|28
1624380440000|2021-06-22 16:47:20|731135.9|729135.9|731065.3|729065.3|731135.9|729135.9|731055.7|729055.7|30
1624380450000|2021-06-22 16:47:30|731061.8|729061.8|731071.6|729071.6|731084.2|729084.2|731052.5|729052.5|19
1624380460000|2021-06-22 16:47:40|731067.1|729067.1|731068.7|729068.7|731076.9|729076.9|731065.8|729065.8|7
1624380470000|2021-06-22 16:47:50|731049.9|729049.9|731042.7|729042.7|731075.1|729075.1|731042.7|729042.7|19
1624380480000|2021-06-22 16:48:00|731067.3|729067.3|731107.7|729107.7|731115.7|729115.7|731058.7|729058.7|24
1624380490000|2021-06-22 16:48:10|731108.8|729108.8|731154.1|729154.1|731171.9|729171.9|731108.8|729108.8|18
1624380500000|2021-06-22 16:48:20|731154.3|729154.3|730597.6|729597.6|731173.7|729597.6|730597.6|729123.2|15
1624380510000|2021-06-22 16:48:30|731092.2|729092.2|731046|729046|731094.4|729094.4|731044.9|729044.9|22
1624380520000|2021-06-22 16:48:40|731043.7|729043.7|731010.9|729010.9|731051|729517.6|730517.6|729010.9|14
1624380530000|2021-06-22 16:48:50|731025.9|729025.9|730886.5|728886.5|731025.9|729025.9|730879.4|728879.4|23
1624380540000|2021-06-22 16:49:00|730879.6|728879.6|730613.4|728613.4|730884.1|728884.1|730602|728602|34
1624380550000|2021-06-22 16:49:10|730611.7|728611.7|730580|728580|730618|729085|730085|728541.8|34
1624380560000|2021-06-22 16:49:20|730580.4|728580.4|730627.4|728627.4|730639.4|728639.4|730580.4|728580.4|26
1624380570000|2021-06-22 16:49:30|730625.1|728625.1|730642.8|728642.8|730663.4|728663.4|730625.1|728625.1|26
1624380580000|2021-06-22 16:49:40|730643.5|728643.5|730626.2|728626.2|730656|728656|730626.2|728626.2|29
1624380590000|2021-06-22 16:49:50|730679.5|728679.5|730730.2|728730.2|730737.4|728737.4|730679.5|728679.5|29
1624380600000|2021-06-22 16:50:00|730728.3|728728.3|730836.6|728836.6|730836.6|728836.6|730721.8|728721.8|32
1624380610000|2021-06-22 16:50:10|730830.1|728830.1|730875.2|728875.2|730887.7|728887.7|730830.1|728830.1|29
1624380620000|2021-06-22 16:50:20|730862|728862|730894.7|728894.7|730903.9|728903.9|730862|728862|22
1624380630000|2021-06-22 16:50:30|730895.2|728895.2|731011.9|729011.9|731011.9|729011.9|730895.2|728895.2|30
1624380640000|2021-06-22 16:50:40|731006.6|729006.6|731043.9|729043.9|731061.2|729061.2|730997.9|728997.9|23
1624380650000|2021-06-22 16:50:50|731043.3|729043.3|731051.7|729051.7|731059|729059|731043.3|729043.3|19
1624380660000|2021-06-22 16:51:00|731057.4|729057.4|731057.2|729057.2|731057.4|729057.4|731038.7|729038.7|27
1624380670000|2021-06-22 16:51:10|731057|729057|731044|729044|731057.9|729057.9|731036.1|729036.1|20
1624380680000|2021-06-22 16:51:20|731044.9|729044.9|731167.8|729167.8|731172|729172|731029.3|729029.3|34
1624380690000|2021-06-22 16:51:30|731167.6|729167.6|731180.4|729180.4|731180.4|729180.4|731150.9|729150.9|28
1624380700000|2021-06-22 16:51:40|731184.1|729184.1|731162.8|729162.8|731184.6|729184.6|731148.9|729148.9|29
1624380710000|2021-06-22 16:51:50|731157.1|729157.1|731039.7|729039.7|731163.1|729163.1|731039.7|729039.7|28
1624380720000|2021-06-22 16:52:00|731043.5|729043.5|731065|729065|731076.6|729076.6|731037.1|729037.1|20
1624380730000|2021-06-22 16:52:10|731026.1|729026.1|731083.5|729083.5|731083.5|729083.5|731024.3|729024.3|30
1624380740000|2021-06-22 16:52:20|731064.2|729064.2|731083.3|729083.3|731084.7|729084.7|731064.2|729064.2|23
1624380750000|2021-06-22 16:52:30|731079.8|729079.8|730961.9|728961.9|731081.4|729081.4|730957|728957|26
1624380760000|2021-06-22 16:52:40|730962.1|728962.1|730960.1|728960.1|730964.4|728964.4|730952.6|728952.6|28
1624380770000|2021-06-22 16:52:50|730958.6|728958.6|730999.3|728999.3|730999.3|728999.3|730952.5|728952.5|28
1624380780000|2021-06-22 16:53:00|730999.2|728999.2|730997.8|728997.8|730999.9|728999.9|730983.3|728983.3|19
1624380790000|2021-06-22 16:53:10|730994.7|728994.7|730971.2|728971.2|731004.8|729004.8|730971.2|728971.2|31
1624380800000|2021-06-22 16:53:20|730978.5|728978.5|730980.3|728980.3|730995.8|728995.8|730974|728974|24
1624380810000|2021-06-22 16:53:30|730983.2|728983.2|731001.1|729001.1|731002.3|729002.3|730967.5|728967.5|29
1624380820000|2021-06-22 16:53:40|730993.8|728993.8|731010.8|729010.8|731014|729014|730993.8|728993.8|18
1624380830000|2021-06-22 16:53:50|731010.5|729010.5|731029.1|729029.1|731029.1|729029.1|730991.8|728991.8|23
1624380840000|2021-06-22 16:54:00|731029.9|729029.9|731029.5|729029.5|731029.9|729029.9|731021.7|729021.7|17
1624380850000|2021-06-22 16:54:10|731025.2|729025.2|731089|729089|731095.7|729095.7|731025.2|729025.2|34
1624380860000|2021-06-22 16:54:20|731100.2|729100.2|731078.1|729078.1|731100.2|729100.2|731059.5|729059.5|21
1624380870000|2021-06-22 16:54:30|731078.4|729078.4|731096.9|729096.9|731096.9|729096.9|731066.5|729066.5|17
1624380880000|2021-06-22 16:54:40|731093|729093|731079.5|729079.5|731096.9|729096.9|731053.8|729053.8|21
1624380890000|2021-06-22 16:54:50|731081|729081|731041.4|729041.4|731081.8|729081.8|730995.9|728995.9|18
1624380900000|2021-06-22 16:55:00|731042.1|729042.1|731070|729070|731096.4|729096.4|731042.1|729042.1|33
1624380910000|2021-06-22 16:55:10|731067.7|729067.7|731233.9|729233.9|731266.3|729266.3|731067.7|729067.7|31
1624380920000|2021-06-22 16:55:20|731239.1|729239.1|731263.4|729263.4|731275.3|729275.3|731227.3|729227.3|29
1624380930000|2021-06-22 16:55:30|731252.6|729252.6|731148.7|729148.7|731252.6|729252.6|731148.7|729148.7|28
1624380940000|2021-06-22 16:55:40|731151.1|729151.1|731194.1|729194.1|731194.1|729194.1|731148.7|729148.7|26
1624380950000|2021-06-22 16:55:50|731195.1|729195.1|731203.3|729203.3|731203.3|729203.3|731161.2|729161.2|30
1624380960000|2021-06-22 16:56:00|731194.6|729194.6|731068.8|729068.8|731194.6|729194.6|731055.2|729055.2|23
1624380970000|2021-06-22 16:56:10|731069.1|729069.1|731058.8|729058.8|731085.7|729085.7|731050.2|729050.2|18
1624380980000|2021-06-22 16:56:20|731049.7|729049.7|731035.5|729035.5|731064.1|729064.1|731026.5|729026.5|26
1624380990000|2021-06-22 16:56:30|731029.8|729029.8|731059.4|729059.4|731067.1|729067.1|731029.8|729029.8|31
1624381000000|2021-06-22 16:56:40|731057.6|729057.6|731058.9|729058.9|731067.7|729067.7|731051.5|729051.5|25
1624381010000|2021-06-22 16:56:50|731064.8|729064.8|731061.4|729061.4|731065.9|729065.9|731059|729059|16
1624381020000|2021-06-22 16:57:00|731066.5|729066.5|731046.1|729046.1|731072.1|729072.1|731045.9|729045.9|21
1624381030000|2021-06-22 16:57:10|731046.8|729046.8|731051.4|729051.4|731056.6|729056.6|731042.1|729042.1|16
1624381040000|2021-06-22 16:57:20|731050.4|729050.4|731043|729043|731055.3|729055.3|731041.1|729041.1|11
1624381050000|2021-06-22 16:57:30|731042.6|729042.6|731048|729048|731055.4|729055.4|731042.6|729042.6|12
1624381060000|2021-06-22 16:57:40|731047.3|729047.3|731021|729021|731055|729055|731021|729021|9
1624381070000|2021-06-22 16:57:50|731021.1|729021.1|731030.2|729030.2|731044.3|729044.3|731020.4|729020.4|16
1624381080000|2021-06-22 16:58:00|731033|729033|730906.9|728906.9|731037.5|729037.5|730888.7|728888.7|23
1624381090000|2021-06-22 16:58:10|730895.7|728895.7|730845.9|728845.9|730899.9|728899.9|730830.3|728830.3|19
1624381100000|2021-06-22 16:58:20|730855.2|728855.2|730855|728855|730874.8|728874.8|730842.1|728842.1|23
1624381110000|2021-06-22 16:58:30|730852.7|728852.7|730852.9|728852.9|730858|728858|730840.7|728840.7|28
1624381120000|2021-06-22 16:58:40|730853.9|728853.9|730904.5|728904.5|730904.5|728904.5|730839.5|728839.5|24
1624381130000|2021-06-22 16:58:50|730893|728893|730866.7|728866.7|730920.4|728920.4|730866.7|728866.7|31
1624428060000|2021-06-23 06:01:00|729421|727421|729447.5|727447.5|729447.5|727447.5|729414|727414|20
1624428070000|2021-06-23 06:01:10|729388.6|727388.6|729227.4|727227.4|729388.6|727868.4|728814.4|727224.7|29
1624428080000|2021-06-23 06:01:20|729239.6|727239.6|728941.9|726941.9|729239.6|727239.6|728936.1|726936.1|28
1624428090000|2021-06-23 06:01:30|728941.1|726941.1|728941.6|726941.6|728952.3|726952.3|728929.2|726929.2|27
1624428100000|2021-06-23 06:01:40|728951.5|726951.5|728934|726934|728964.3|726964.3|728906.8|726906.8|29
1624428110000|2021-06-23 06:01:50|728936.8|726936.8|728996.7|726996.7|729028.7|727028.7|728922.6|726922.6|28
1624428120000|2021-06-23 06:02:00|729013.7|727013.7|729152.2|727152.2|729152.2|727152.2|728995.3|726995.3|36
1624428130000|2021-06-23 06:02:10|729148.6|727148.6|729113.9|727113.9|729148.6|727148.6|729092.3|727092.3|26
1624428140000|2021-06-23 06:02:20|729109.4|727109.4|729178.8|727178.8|729178.8|727178.8|729109.4|727109.4|25
1624428150000|2021-06-23 06:02:30|729177.5|727177.5|729141.9|727141.9|729190.2|727190.2|729141.9|727141.9|25
1624428160000|2021-06-23 06:02:40|729149|727149|729176.4|727176.4|729178.4|727178.4|729149|727149|13
1624428170000|2021-06-23 06:02:50|729172.8|727172.8|729168.5|727168.5|729179.6|727179.6|729128.4|727128.4|22
1624428180000|2021-06-23 06:03:00|729170.7|727170.7|729170.6|727170.6|729182.7|727182.7|729153.9|727153.9|21
1624428190000|2021-06-23 06:03:10|729176.7|727176.7|728956.3|726956.3|729192|727192|728893.8|726893.8|24
1624428200000|2021-06-23 06:03:20|728958|726958|728935.6|726935.6|728980.5|726980.5|728911.6|726911.6|31
1624428210000|2021-06-23 06:03:30|728937.3|726937.3|728958.8|726958.8|728958.8|726958.8|728937.3|726937.3|12
1624428220000|2021-06-23 06:03:40|728930.8|726930.8|728995.7|726995.7|728995.7|726995.7|728930.8|726930.8|26
1624428230000|2021-06-23 06:03:50|728976.8|726976.8|728960.8|726960.8|728993.3|726993.3|728948.9|726948.9|22
1624428240000|2021-06-23 06:04:00|728963.9|726963.9|728951.5|726951.5|728966.6|726966.6|728937.3|726937.3|17
1624428250000|2021-06-23 06:04:10|728958.3|726958.3|728855.5|726855.5|728960.9|726960.9|728855.5|726855.5|28
1624428260000|2021-06-23 06:04:20|728872.3|726872.3|728877.1|726877.1|728894.5|726894.5|728862.6|726862.6|24
1624428270000|2021-06-23 06:04:30|728872|726872|728890.2|726890.2|728893.6|726893.6|728856.7|726856.7|29
1624428280000|2021-06-23 06:04:40|728887.2|726887.2|728879.6|726879.6|728905.7|726905.7|728865.2|726865.2|24
1624428290000|2021-06-23 06:04:50|728893.2|726893.2|728884.2|726884.2|728893.2|726893.2|728872.8|726872.8|20
1624428300000|2021-06-23 06:05:00|728890.4|726890.4|728881.5|726881.5|728897|726897|728875.8|726875.8|16
1624428310000|2021-06-23 06:05:10|728878|726878|728880.2|726880.2|728883.9|726883.9|728873.7|726873.7|12
1624428320000|2021-06-23 06:05:20|728879.5|726879.5|728894.3|726894.3|728895.1|726895.1|728879.5|726879.5|13
1624428330000|2021-06-23 06:05:30|728890.1|726890.1|728902|726902|728905|726905|728879.9|726879.9|13
1624428340000|2021-06-23 06:05:40|728902.8|726902.8|728911|726911|728912.2|726912.2|728893.7|726893.7|19
1624428350000|2021-06-23 06:05:50|728911.5|726911.5|728895.9|726895.9|728912.3|726912.3|728886.9|726886.9|20
1624428360000|2021-06-23 06:06:00|728895|726895|728919.6|726919.6|728927.5|726927.5|728885.7|726885.7|21
1624428370000|2021-06-23 06:06:10|728924.2|726924.2|728952.1|726952.1|728966.3|726966.3|728924.2|726924.2|23
1624428380000|2021-06-23 06:06:20|728950.4|726950.4|728955.8|726955.8|728955.8|726955.8|728945.3|726945.3|15
1624428390000|2021-06-23 06:06:30|728954.6|726954.6|728942.6|726942.6|728954.6|726954.6|728937.7|726937.7|18
1624428400000|2021-06-23 06:06:40|728946.2|726946.2|728982.2|726982.2|728985.7|726985.7|728946.2|726946.2|18
1624428410000|2021-06-23 06:06:50|728976.9|726976.9|728968.8|726968.8|728976.9|726976.9|728956.3|726956.3|10
1624428420000|2021-06-23 06:07:00|728967.5|726967.5|728959.1|726959.1|728979.9|726979.9|728959.1|726959.1|8
1624428430000|2021-06-23 06:07:10|728960.3|726960.3|728997|726997|728999.3|726999.3|728959.9|726959.9|15
1624428440000|2021-06-23 06:07:20|729032.5|727032.5|729091.4|727091.4|729099.8|727099.8|729032.5|727032.5|29
1624428450000|2021-06-23 06:07:30|729091.5|727091.5|729095.8|727095.8|729097.5|727097.5|729074.2|727074.2|23
1624428460000|2021-06-23 06:07:40|729105.2|727105.2|729129.3|727129.3|729129.3|727129.3|729068.1|727068.1|22
1624428470000|2021-06-23 06:07:50|729131|727131|729104.3|727104.3|729131|727131|729086.9|727086.9|17
1624428480000|2021-06-23 06:08:00|729101.9|727101.9|729122|727122|729131.5|727131.5|729062.7|727062.7|12
1624428490000|2021-06-23 06:08:10|729121.8|727121.8|729128.5|727128.5|729129.7|727129.7|729121.8|727121.8|9
1624428500000|2021-06-23 06:08:20|729129|727129|729127.6|727127.6|729129.7|727129.7|729127.6|727127.6|6
1624428510000|2021-06-23 06:08:30|729128|727128|729113.5|727113.5|729128|727128|729110.3|727110.3|14
1624428520000|2021-06-23 06:08:40|729112.1|727112.1|729166.7|727166.7|729166.9|727166.9|729112.1|727112.1|17
1624428530000|2021-06-23 06:08:50|729118.5|727118.5|729127.7|727127.7|729150.6|727150.6|729081|727081|17
1624428540000|2021-06-23 06:09:00|729080.5|727080.5|729084.5|727084.5|729166|727166|729080.5|727080.5|14
1624428550000|2021-06-23 06:09:10|729083.8|727083.8|729111.8|727111.8|729133.9|727133.9|729083.8|727083.8|15
1624428560000|2021-06-23 06:09:20|729111.2|727111.2|729133.9|727133.9|729169.3|727169.3|729080.6|727080.6|16
1624428570000|2021-06-23 06:09:30|729125.2|727125.2|729074.2|727074.2|729141.7|727141.7|729072.9|727072.9|22
1624428580000|2021-06-23 06:09:40|729073.2|727073.2|729081.9|727081.9|729084.8|727084.8|729073.2|727073.2|12
1624428590000|2021-06-23 06:09:50|729080|727080|729100.6|727100.6|729100.6|727100.6|729071.6|727071.6|13
1624428600000|2021-06-23 06:10:00|729083.7|727083.7|729116.6|727116.6|729138.4|727138.4|729061.7|727061.7|25
1624428610000|2021-06-23 06:10:10|729116|727116|729117.9|727117.9|729120.1|727120.1|729113.9|727113.9|13
1624428620000|2021-06-23 06:10:20|729112.2|727112.2|729094.5|727094.5|729112.2|727112.2|729094.5|727094.5|8
1624428630000|2021-06-23 06:10:30|729096.9|727096.9|729097.3|727097.3|729101.8|727101.8|729095.9|727095.9|8
1624428640000|2021-06-23 06:10:40|729104.7|727104.7|729174|727174|729175.8|727175.8|729099.9|727099.9|18
1624428650000|2021-06-23 06:10:50|729145|727145|729090.7|727090.7|729176.2|727176.2|729090.7|727090.7|11
1624428660000|2021-06-23 06:11:00|729115.3|727115.3|729183.6|727183.6|729200.4|727200.4|729115.3|727115.3|26
1624428670000|2021-06-23 06:11:10|729188.9|727188.9|729132.2|727132.2|729238.6|727238.6|729128.9|727128.9|24
1624428680000|2021-06-23 06:11:20|729132|727132|729137.5|727137.5|729141.4|727141.4|729120.2|727120.2|24
1624428690000|2021-06-23 06:11:30|729140.2|727140.2|729179.5|727179.5|729191.9|727191.9|729131.8|727131.8|19
1624428700000|2021-06-23 06:11:40|729181.2|727181.2|729210.7|727210.7|729232.5|727232.5|729173|727173|17
1624428710000|2021-06-23 06:11:50|729206.3|727206.3|729217|727217|729233.3|727233.3|729198.6|727198.6|8
1624428720000|2021-06-23 06:12:00|729196.6|727196.6|729278.4|727278.4|729303|727303|729190.2|727190.2|18
1624428730000|2021-06-23 06:12:10|729304|727304|729303.4|727303.4|729347.1|727347.1|729274.7|727274.7|20
1624428740000|2021-06-23 06:12:20|729317.9|727317.9|729300.2|727300.2|729351.1|727351.1|729290.2|727290.2|8
1624428750000|2021-06-23 06:12:30|729308.4|727308.4|729315.3|727315.3|729328.2|727328.2|729290.2|727290.2|20
1624428760000|2021-06-23 06:12:40|729310.8|727310.8|729319.6|727319.6|729351.4|727351.4|729292.4|727292.4|14
1624428770000|2021-06-23 06:12:50|729317.1|727317.1|729326.3|727326.3|729343.1|727343.1|729295.5|727295.5|14
1624428780000|2021-06-23 06:13:00|729322.4|727322.4|729484.3|727484.3|729484.3|727484.3|729306.1|727306.1|26
1624428790000|2021-06-23 06:13:10|729458.4|727458.4|729427.3|727427.3|729521.1|727521.1|729375.2|727375.2|22
1624428800000|2021-06-23 06:13:20|729403|727403|729433.7|727433.7|729439.6|727439.6|729403|727403|12
1624428810000|2021-06-23 06:13:30|729433.6|727433.6|729393|727393|729433.6|727433.6|729393|727393|22
1624428820000|2021-06-23 06:13:40|729401.2|727401.2|729370.3|727370.3|729407|727407|729366.4|727366.4|27
1624428830000|2021-06-23 06:13:50|729368.4|727368.4|729375.1|727375.1|729377.8|727377.8|729338.7|727338.7|29
1624428840000|2021-06-23 06:14:00|729374.8|727374.8|729374|727374|729400.4|727400.4|729347.5|727347.5|35
1624428850000|2021-06-23 06:14:10|729377.4|727377.4|729391.2|727391.2|729394.3|727394.3|729369.4|727369.4|34
1624428860000|2021-06-23 06:14:20|729392.3|727392.3|729407.2|727407.2|729423.5|727423.5|729379.8|727379.8|38
1624428870000|2021-06-23 06:14:30|729401.9|727401.9|729425|727425|729443.3|727443.3|729391|727391|37
1624428880000|2021-06-23 06:14:40|729432.1|727432.1|729425.2|727425.2|729441.9|727441.9|729408.7|727408.7|34
1624428890000|2021-06-23 06:14:50|729425.4|727425.4|729337.3|727337.3|729477.6|727477.6|729337.3|727337.3|37
1624428900000|2021-06-23 06:15:00|729303.9|727303.9|729304.7|727304.7|729322.4|727322.4|729288|727288|24
1624428910000|2021-06-23 06:15:10|729303.3|727303.3|729387.8|727387.8|729398.3|727398.3|729303.3|727303.3|35
1624428920000|2021-06-23 06:15:20|729387.5|727387.5|729382.4|727382.4|729428.4|727428.4|729375.4|727375.4|34
1624428930000|2021-06-23 06:15:30|729383.5|727383.5|729291.5|727291.5|729401.5|727401.5|729287.1|727287.1|36
1624428940000|2021-06-23 06:15:40|729300.8|727300.8|729304.9|727304.9|729308.9|727308.9|729296.1|727296.1|27
1624428950000|2021-06-23 06:15:50|729304.5|727304.5|729108.4|727108.4|729304.5|727304.5|729094.6|727094.6|27
1624428960000|2021-06-23 06:16:00|729108.8|727108.8|729106.5|727106.5|729130.8|727130.8|729089.6|727089.6|31
1624428970000|2021-06-23 06:16:10|729104.8|727104.8|729123|727123|729139.3|727139.3|729104.8|727104.8|36
1624428980000|2021-06-23 06:16:20|729123.1|727123.1|729097.2|727097.2|729123.1|727123.1|729094.7|727094.7|27
1624428990000|2021-06-23 06:16:30|729095.8|727095.8|729103.7|727103.7|729117.9|727117.9|729088.3|727088.3|23
1624429000000|2021-06-23 06:16:40|729100.8|727100.8|729087.6|727087.6|729120.5|727120.5|729072|727072|33
1624429010000|2021-06-23 06:16:50|729080.5|727080.5|729040.8|727040.8|729115|727115|729040.8|727040.8|22
1624429020000|2021-06-23 06:17:00|729040.7|727040.7|729022.8|727022.8|729048.6|727048.6|729013.5|727013.5|29
1624429030000|2021-06-23 06:17:10|729029.7|727029.7|729158.5|727158.5|729175.5|727175.5|729022.9|727022.9|33
1624429040000|2021-06-23 06:17:20|729157.8|727157.8|729171.2|727171.2|729171.2|727171.2|729142|727142|36
1624429050000|2021-06-23 06:17:30|729174.2|727174.2|729181.5|727181.5|729189.2|727189.2|729159|727159|38
1624429060000|2021-06-23 06:17:40|729184.6|727184.6|729186.4|727186.4|729207.5|727207.5|729168.5|727168.5|36
1624429070000|2021-06-23 06:17:50|729190.1|727190.1|729215.8|727215.8|729233.9|727233.9|729188.3|727188.3|35
1624429080000|2021-06-23 06:18:00|729219.1|727219.1|729369.3|727369.3|729378|727378|729219.1|727219.1|37
1624429090000|2021-06-23 06:18:10|729259.7|727259.7|729271|727271|729290.6|727290.6|729259.5|727259.5|33
1624429100000|2021-06-23 06:18:20|729270.2|727270.2|729279|727279|729279|727279|729264.3|727264.3|30
1624429110000|2021-06-23 06:18:30|729279.1|727279.1|729276.8|727276.8|729293.5|727293.5|729269.1|727269.1|34
1624429120000|2021-06-23 06:18:40|729279.8|727279.8|729360.1|727360.1|729364|727364|729279.8|727279.8|33
1624429130000|2021-06-23 06:18:50|729357.3|727357.3|729358.7|727358.7|729367.5|727367.5|729353.9|727353.9|26
1624429140000|2021-06-23 06:19:00|729358.1|727358.1|729352.7|727352.7|729359.7|727359.7|729351.6|727351.6|21
1624429150000|2021-06-23 06:19:10|729329.9|727329.9|729472.7|727472.7|729472.7|727472.7|729329.9|727329.9|31
1624429160000|2021-06-23 06:19:20|729464.5|727464.5|729505.5|727505.5|729505.5|727505.5|729459.2|727459.2|37
1624429170000|2021-06-23 06:19:30|729507.3|727507.3|729535.7|727535.7|729536.8|727536.8|729507.3|727507.3|20
1624429180000|2021-06-23 06:19:40|729535.6|727535.6|729543.3|727543.3|729552.6|727552.6|729516.2|727516.2|32
1624429190000|2021-06-23 06:19:50|729550.8|727550.8|729467.7|727467.7|729550.8|727550.8|729446.1|727446.1|35
1624429200000|2021-06-23 06:20:00|729478.5|727478.5|729482.8|727482.8|729488.9|727488.9|729431|727431|35
1624429210000|2021-06-23 06:20:10|729496.4|727496.4|729495|727495|729497.8|727497.8|729490.5|727490.5|21
1624429220000|2021-06-23 06:20:20|729494.5|727494.5|729495.7|727495.7|729501.7|727501.7|729461.9|727461.9|21
1624429230000|2021-06-23 06:20:30|729497.8|727497.8|729499.9|727499.9|729514.5|727514.5|729466|727466|25
1624429240000|2021-06-23 06:20:40|729497.5|727497.5|729523.2|727523.2|729532.5|727532.5|729497.5|727497.5|19
1624429250000|2021-06-23 06:20:50|729520.6|727520.6|729512.8|727512.8|729534.4|727534.4|729504.7|727504.7|26
1624429260000|2021-06-23 06:21:00|729512.3|727512.3|729510.3|727510.3|729522.3|727522.3|729497.1|727497.1|24
1624429270000|2021-06-23 06:21:10|729511.1|727511.1|729520.5|727520.5|729528.7|727528.7|729511.1|727511.1|25
1624429280000|2021-06-23 06:21:20|729520.2|727520.2|729637.9|727637.9|729648.7|727648.7|729499.7|727499.7|24
1624429290000|2021-06-23 06:21:30|729637.7|727637.7|729630.2|727630.2|729637.7|727637.7|729594.3|727594.3|32
1624429300000|2021-06-23 06:21:40|729630.6|727630.6|729578.3|727578.3|729630.6|727630.6|729575|727575|27
1624429310000|2021-06-23 06:21:50|729577.6|727577.6|729586.9|727586.9|729611.5|727611.5|729575.8|727575.8|25
1624429320000|2021-06-23 06:22:00|729587.4|727587.4|729637.6|727637.6|729642.8|727642.8|729563.7|727563.7|30
1624429330000|2021-06-23 06:22:10|729637.5|727637.5|729606.4|727606.4|729637.5|727637.5|729600.4|727600.4|29
1624429340000|2021-06-23 06:22:20|729606.6|727606.6|729611.3|727611.3|729611.3|727611.3|729604.7|727604.7|20
1624429350000|2021-06-23 06:22:30|729610.1|727610.1|729614.7|727614.7|729615.4|727615.4|729600.4|727600.4|21
1624429360000|2021-06-23 06:22:40|729612.9|727612.9|729624.7|727624.7|729638.9|727638.9|729590|727590|30
1624429370000|2021-06-23 06:22:50|729621|727621|729592|727592|729707.7|727707.7|729575.4|727575.4|28
1624429380000|2021-06-23 06:23:00|729586.8|727586.8|729589.2|727589.2|729621.4|727621.4|729579.3|727579.3|24
1624429390000|2021-06-23 06:23:10|729586.6|727586.6|729591.8|727591.8|729596.9|727596.9|729585.8|727585.8|18
1624429400000|2021-06-23 06:23:20|729594.8|727594.8|729591.3|727591.3|729596.6|727596.6|729572|727572|21
1624429410000|2021-06-23 06:23:30|729589.4|727589.4|729586|727586|729609.2|727609.2|729585.7|727585.7|23
1624429420000|2021-06-23 06:23:40|729589.5|727589.5|729596|727596|729597.1|727597.1|729588.1|727588.1|11
1624429430000|2021-06-23 06:23:50|729602|727602|729569.3|727569.3|729602|727602|729569.3|727569.3|23
1624429440000|2021-06-23 06:24:00|729573.7|727573.7|729570.5|727570.5|729579.2|727579.2|729563.8|727563.8|19
1624429450000|2021-06-23 06:24:10|729573.2|727573.2|729566.9|727566.9|729573.2|727573.2|729566.4|727566.4|20
1624429460000|2021-06-23 06:24:20|729566.4|727566.4|729563.7|727563.7|729566.4|727566.4|729553.6|727553.6|19
1624429470000|2021-06-23 06:24:30|729563|727563|729601.1|727601.1|729601.1|727601.1|729556.8|727556.8|21
1624429480000|2021-06-23 06:24:40|729600.9|727600.9|729667.6|727667.6|729668|727668|729600.9|727600.9|23
1624429490000|2021-06-23 06:24:50|729665|727665|729684.1|727684.1|729694.4|727694.4|729631.9|727631.9|22
1624429500000|2021-06-23 06:25:00|729682|727682|729664.6|727664.6|729682.9|727682.9|729653.4|727653.4|25
1624429510000|2021-06-23 06:25:10|729666.1|727666.1|729666.8|727666.8|729681.6|727681.6|729664.4|727664.4|18
1624429520000|2021-06-23 06:25:20|729670.3|727670.3|729687.9|727687.9|729687.9|728146|729146|727607.3|25
1624429530000|2021-06-23 06:25:30|729660.4|727660.4|729600.5|727600.5|729664.9|727664.9|729596.7|727596.7|27
1624429540000|2021-06-23 06:25:40|729597.7|727597.7|729651.8|727651.8|729670.7|727670.7|729597.7|727597.7|31
1624429550000|2021-06-23 06:25:50|729667.2|727667.2|729661.7|727661.7|729692.8|727692.8|729653.3|727653.3|28
1624429560000|2021-06-23 06:26:00|729665.2|727665.2|729659.5|727659.5|729665.2|727665.2|729658|727658|21
1624429570000|2021-06-23 06:26:10|729663.1|727663.1|729804.7|727804.7|729808.2|727808.2|729657.5|727657.5|24
1624429580000|2021-06-23 06:26:20|729800.7|727800.7|729807.8|727807.8|729825.8|727825.8|729794|727794|25
1624429590000|2021-06-23 06:26:30|729813.2|727813.2|729806.7|727806.7|729819.9|727819.9|729804.3|727804.3|23
1624429600000|2021-06-23 06:26:40|729808.3|727808.3|729817|727817|729825.1|727825.1|729800.3|727800.3|25
1624429610000|2021-06-23 06:26:50|729825.6|727825.6|729814.1|727814.1|729826.6|727826.6|729799.7|727799.7|24
1624429620000|2021-06-23 06:27:00|729805.4|727805.4|729799.5|727799.5|729818.1|727818.1|729797.9|727797.9|24
1624429630000|2021-06-23 06:27:10|729800|727800|729802.6|727802.6|729831|727831|729790.7|727790.7|30
1624429640000|2021-06-23 06:27:20|729802.3|727802.3|729817.2|727817.2|729817.2|727817.2|729802.3|727802.3|19
1624429650000|2021-06-23 06:27:30|729801.8|727801.8|729828.8|727828.8|729851.6|727851.6|729799.5|727799.5|29
1624429660000|2021-06-23 06:27:40|729825.9|727825.9|730089.9|728089.9|730096.8|728096.8|729807.3|727807.3|26
1624429670000|2021-06-23 06:27:50|730086.7|728086.7|730076.7|728076.7|730095.9|728095.9|730052.1|728052.1|33
1624429680000|2021-06-23 06:28:00|730068.5|728068.5|730067.9|728067.9|730071.7|728071.7|730067.1|728067.1|26
1624429690000|2021-06-23 06:28:10|730067.7|728067.7|730070.4|728070.4|730071|728071|730066.8|728066.8|21
1624429700000|2021-06-23 06:28:20|730069.7|728069.7|730032.3|728032.3|730069.7|728069.7|730029.1|728029.1|34
1624429710000|2021-06-23 06:28:30|730029.9|728029.9|729926.8|727926.8|730037.5|728037.5|729914.6|727914.6|31
1624429720000|2021-06-23 06:28:40|729926.5|727926.5|729891.1|727891.1|729941.8|727941.8|729891.1|727891.1|27
1624429730000|2021-06-23 06:28:50|729893.8|727893.8|729878.4|727878.4|729893.8|727893.8|729854.8|727854.8|32
1624429740000|2021-06-23 06:29:00|729874.1|727874.1|729885.4|727885.4|729892.5|727892.5|729832.5|727832.5|29
1624429750000|2021-06-23 06:29:10|729873|727873|729844|727844|729873|727873|729812.3|727812.3|33
1624429760000|2021-06-23 06:29:20|729834.7|727834.7|729799.3|727799.3|729836|727836|729778.8|727778.8|33
1624429770000|2021-06-23 06:29:30|729797.4|727797.4|729793.1|727793.1|729816.7|727816.7|729778.7|727778.7|28
1624429780000|2021-06-23 06:29:40|729802.1|727802.1|729790.3|727790.3|729810|727810|729783.5|727783.5|31
1624429790000|2021-06-23 06:29:50|729789.4|727789.4|729789.6|727789.6|729797.5|727797.5|729784.2|727784.2|28
1624429800000|2021-06-23 06:30:00|729789.9|727789.9|729776.3|727776.3|729790.3|727790.3|729757.7|727757.7|35
1624429810000|2021-06-23 06:30:10|729785.4|727785.4|729767.5|727767.5|729791|727791|729745.1|727745.1|30
1624429820000|2021-06-23 06:30:20|729767.7|727767.7|729770.5|727770.5|729770.5|727770.5|729753.6|727753.6|27
1624429830000|2021-06-23 06:30:30|729762.9|727762.9|729764.9|727764.9|729776.1|727776.1|729734|727734|28
1624429840000|2021-06-23 06:30:40|729763.4|727763.4|729762|727762|729770.1|727770.1|729755.1|727755.1|23
1624429850000|2021-06-23 06:30:50|729761.8|727761.8|729752.3|727752.3|729768|727768|729752.3|727752.3|18
1624429860000|2021-06-23 06:31:00|729754.8|727754.8|729751.3|727751.3|729761.7|727761.7|729740.5|727740.5|26
1624429870000|2021-06-23 06:31:10|729753|727753|729726.7|727726.7|729766.1|727766.1|729707.2|727707.2|25
1624429880000|2021-06-23 06:31:20|729726.8|727726.8|729725.7|727725.7|729737.2|727737.2|729722.5|727722.5|26
1624429890000|2021-06-23 06:31:30|729726.5|727726.5|729755|727755|729761|727761|729714.2|727714.2|30
1624429900000|2021-06-23 06:31:40|729760.5|727760.5|729731.5|727731.5|729760.5|727760.5|729730|727730|28
1624429910000|2021-06-23 06:31:50|729715.9|727715.9|729673|727673|729715.9|727715.9|729673|727673|27
1624429920000|2021-06-23 06:32:00|729672.4|727672.4|729648|727648|729672.4|727672.4|729620.5|727620.5|30
1624429930000|2021-06-23 06:32:10|729646.4|727646.4|729646.9|727646.9|729669.3|727669.3|729629.7|727629.7|27
1624429940000|2021-06-23 06:32:20|729648.2|727648.2|729682.7|727682.7|729683.4|727683.4|729643.6|727643.6|29
1624429950000|2021-06-23 06:32:30|729681.4|727681.4|729599.2|727599.2|729681.4|727681.4|729596.5|727596.5|28
1624429960000|2021-06-23 06:32:40|729598.8|727598.8|729636.3|727636.3|729646.5|727646.5|729598.8|727598.8|16
1624429970000|2021-06-23 06:32:50|729637.6|727637.6|729636.1|727636.1|729640.5|727640.5|729636.1|727636.1|19
1624429980000|2021-06-23 06:33:00|729634.4|727634.4|729645.4|727645.4|729648.6|727648.6|729634.4|727634.4|14
1624429990000|2021-06-23 06:33:10|729645.8|727645.8|729644.7|727644.7|729647.3|727647.3|729642.8|727642.8|11
1624430000000|2021-06-23 06:33:20|729645.1|727645.1|729647.5|727647.5|729650.3|727650.3|729644.2|727644.2|14
1624430010000|2021-06-23 06:33:30|729646.3|727646.3|729729.5|727729.5|729744|727744|729644.1|727644.1|26
1624430020000|2021-06-23 06:33:40|729730.7|727730.7|729733|727733|729741.2|727741.2|729729.9|727729.9|18
1624430030000|2021-06-23 06:33:50|729731.6|727731.6|729726.9|727726.9|729736.7|727736.7|729726.9|727726.9|16
1624430040000|2021-06-23 06:34:00|729727.7|727727.7|729414.2|727414.2|729729.1|727729.1|729414.2|727414.2|12
1624430050000|2021-06-23 06:34:10|729398|727398|729382.3|727382.3|729407.5|727407.5|729377.1|727377.1|34
1624430060000|2021-06-23 06:34:20|729372.1|727372.1|729396.2|727396.2|729434.4|727434.4|729372.1|727372.1|34
1624430070000|2021-06-23 06:34:30|729394.4|727394.4|729401.7|727401.7|729401.7|727401.7|729377.9|727377.9|29
1624430080000|2021-06-23 06:34:40|729390.2|727390.2|729365.3|727365.3|729394.3|727394.3|729360|727360|29
1624430090000|2021-06-23 06:34:50|729367.4|727367.4|729372.5|727372.5|729374.2|727374.2|729362.2|727362.2|28
1624430100000|2021-06-23 06:35:00|729371.8|727371.8|729369.1|727369.1|729375.9|727375.9|729354.7|727354.7|30
1624430110000|2021-06-23 06:35:10|729361.5|727361.5|729375.7|727375.7|729377.8|727377.8|729360.8|727360.8|28
1624430120000|2021-06-23 06:35:20|729374.5|727374.5|729389.1|727389.1|729429|727429|729374.5|727374.5|33
1624430130000|2021-06-23 06:35:30|729395.5|727395.5|729397.5|727397.5|729399.6|727399.6|729389.1|727389.1|28
1624430140000|2021-06-23 06:35:40|729398.6|727398.6|729489|727489|729493.2|727493.2|729397|727397|30
1624430150000|2021-06-23 06:35:50|729488.8|727488.8|729514.9|727514.9|729525|727525|729488.6|727488.6|28
1624430160000|2021-06-23 06:36:00|729526.4|727526.4|729517.4|727517.4|729530|727530|729512.3|727512.3|23
1624430170000|2021-06-23 06:36:10|729514.8|727514.8|729504.9|727504.9|729518|727518|729495.5|727495.5|30
1624430180000|2021-06-23 06:36:20|729514.7|727514.7|729524.6|727524.6|729532.5|727532.5|729505.9|727505.9|28
1624430190000|2021-06-23 06:36:30|729521.6|727521.6|729520.8|727520.8|729523.8|727523.8|729519.1|727519.1|27
1624430200000|2021-06-23 06:36:40|729523.6|727523.6|729504.9|727504.9|729523.6|727523.6|729501.5|727501.5|33
1624430210000|2021-06-23 06:36:50|729505.9|727505.9|729468.4|727468.4|729505.9|727505.9|729449.3|727449.3|30
1624430220000|2021-06-23 06:37:00|729469.5|727469.5|729472|727472|729479.6|727479.6|729457.6|727457.6|24
1624430230000|2021-06-23 06:37:10|729469.3|727469.3|729469.1|727469.1|729486.5|727486.5|729444.6|727444.6|32
1624430240000|2021-06-23 06:37:20|729468|727468|729456.8|727456.8|729468|727468|729444.4|727444.4|29
1624430250000|2021-06-23 06:37:30|729446.2|727446.2|729386|727386|729446.2|727446.2|729367.4|727367.4|30
1624430260000|2021-06-23 06:37:40|729384.6|727384.6|729360.1|727360.1|729388|727388|729360.1|727360.1|23
1624430270000|2021-06-23 06:37:50|729366.6|727366.6|729350.7|727350.7|729366.6|727366.6|729350.7|727350.7|25
1624430280000|2021-06-23 06:38:00|729353.5|727353.5|729352.4|727352.4|729356.9|727356.9|729349.8|727349.8|28
1624430290000|2021-06-23 06:38:10|729352.2|727352.2|729348.9|727348.9|729363.3|727363.3|729339.1|727339.1|28
1624430300000|2021-06-23 06:38:20|729347.7|727347.7|729354.5|727354.5|729361.4|727361.4|729347.7|727347.7|23
1624430310000|2021-06-23 06:38:30|729358.9|727358.9|729386.6|727386.6|729386.7|727386.7|729356.8|727356.8|23
1624430320000|2021-06-23 06:38:40|729390.5|727390.5|729382.9|727382.9|729390.8|727390.8|729374.2|727374.2|23
1624430330000|2021-06-23 06:38:50|729388.9|727388.9|729383.1|727383.1|729389.1|727389.1|729368.1|727368.1|34
1624430340000|2021-06-23 06:39:00|729383.7|727383.7|729394.5|727394.5|729409.9|727409.9|729380.3|727380.3|38
1624430350000|2021-06-23 06:39:10|729403.2|727403.2|729420.2|727420.2|729431.8|727431.8|729400.4|727400.4|39
1624430360000|2021-06-23 06:39:20|729431.1|727431.1|729446.6|727446.6|729462.1|727462.1|729398.4|727398.4|40
1624430370000|2021-06-23 06:39:30|729433.7|727433.7|729490.7|727490.7|729493.9|727493.9|729433.7|727433.7|37
1624430380000|2021-06-23 06:39:40|729491.2|727491.2|729493|727493|729512.8|727512.8|729460.3|727460.3|38
1624430390000|2021-06-23 06:39:50|729492.9|727492.9|729475.3|727475.3|729514.3|727514.3|729470.8|727470.8|23
1624430400000|2021-06-23 06:40:00|729479.5|727479.5|729456.3|727456.3|729479.5|727479.5|729439.8|727439.8|33
1624430410000|2021-06-23 06:40:10|729442|727442|729531.2|727531.2|729531.2|727531.2|729438.3|727438.3|31
1624430420000|2021-06-23 06:40:20|729519.5|727519.5|729516.8|727516.8|729530.2|727530.2|729513.2|727513.2|17
1624430430000|2021-06-23 06:40:30|729517|727517|729516.3|727516.3|729538.5|727538.5|729507.6|727507.6|26
1624430440000|2021-06-23 06:40:40|729515.4|727515.4|729426.6|727426.6|729515.4|727515.4|729422.2|727422.2|31
1624430450000|2021-06-23 06:40:50|729428|727428|729418.3|727418.3|729428|727428|729405.7|727405.7|32
1624430460000|2021-06-23 06:41:00|729417.9|727417.9|729448.7|727448.7|729467.5|727467.5|729414.8|727414.8|32
1624430470000|2021-06-23 06:41:10|729424.1|727424.1|729441.8|727441.8|729492.8|727492.8|729424.1|727424.1|36
1624430480000|2021-06-23 06:41:20|729440.2|727440.2|729443.2|727443.2|729468|727468|729427.8|727427.8|24
1624430490000|2021-06-23 06:41:30|729445.6|727445.6|729449|727449|729456|727456|729442|727442|25
1624430500000|2021-06-23 06:41:40|729448|727448|729442.5|727442.5|729450.2|727450.2|729419.5|727419.5|23
1624430510000|2021-06-23 06:41:50|729440.9|727440.9|729555.2|727555.2|729567.3|727567.3|729416.4|727416.4|36
1624430520000|2021-06-23 06:42:00|729554.8|727554.8|729574.4|727574.4|729576.4|727576.4|729554.8|727554.8|24
1624430530000|2021-06-23 06:42:10|729575.1|727575.1|729545.5|727545.5|729577|727577|729545.5|727545.5|30
1624430540000|2021-06-23 06:42:20|729560.8|727560.8|729543.4|727543.4|729576.4|727576.4|729543.4|727543.4|27
1624430550000|2021-06-23 06:42:30|729552.9|727552.9|729541.9|727541.9|729552.9|727552.9|729540.1|727540.1|20
1624430560000|2021-06-23 06:42:40|729541.8|727541.8|729544|727544|729546.8|727546.8|729535.4|727535.4|23
1624430570000|2021-06-23 06:42:50|729539.9|727539.9|729550.1|727550.1|729550.1|727550.1|729538.6|727538.6|18
1624430580000|2021-06-23 06:43:00|729543.3|727543.3|729386.6|727386.6|729543.8|727543.8|729376.3|727376.3|21
1624430590000|2021-06-23 06:43:10|729390.1|727390.1|729412.2|727412.2|729423|727423|729390.1|727390.1|22
1624430600000|2021-06-23 06:43:20|729411.6|727411.6|729382.8|727382.8|729412.4|727412.4|729379.7|727379.7|24
1624430610000|2021-06-23 06:43:30|729382.7|727382.7|729397.4|727397.4|729397.9|727397.9|729381.5|727381.5|22
1624430620000|2021-06-23 06:43:40|729397.5|727397.5|729402.1|727402.1|729405.4|727405.4|729388.8|727388.8|28
1624430630000|2021-06-23 06:43:50|729400.4|727400.4|729416.7|727416.7|729420.4|727420.4|729400.4|727400.4|31
1624430640000|2021-06-23 06:44:00|729415.1|727415.1|729420.7|727420.7|729432.5|727432.5|729410.8|727410.8|38
1624430650000|2021-06-23 06:44:10|729423.6|727423.6|729426.4|727426.4|729458.6|727458.6|729423.6|727423.6|36
1624430660000|2021-06-23 06:44:20|729433.8|727433.8|729440.5|727440.5|729449.7|727449.7|729428.6|727428.6|34
1624430670000|2021-06-23 06:44:30|729439|727439|729456.7|727456.7|729458.2|727458.2|729436.7|727436.7|33
1624430680000|2021-06-23 06:44:40|729452.2|727452.2|729448.9|727448.9|729476.3|727476.3|729446.6|727446.6|35
1624430690000|2021-06-23 06:44:50|729448.4|727448.4|729436.7|727436.7|729472.1|727472.1|729435.6|727435.6|33
1624430700000|2021-06-23 06:45:00|729465.1|727465.1|729436.4|727436.4|729465.1|727465.1|729415|727415|25
1624430710000|2021-06-23 06:45:10|729432.4|727432.4|729433|727433|729440|727440|729429.6|727429.6|19
1624430720000|2021-06-23 06:45:20|729440.8|727440.8|729423.5|727423.5|729440.8|727440.8|729412.6|727412.6|27
1624430730000|2021-06-23 06:45:30|729421.2|727421.2|729427.1|727427.1|729440.7|727440.7|729421.2|727421.2|30
1624430740000|2021-06-23 06:45:40|729427.3|727427.3|729484.8|727484.8|729495.3|727495.3|729393|727393|24
1624430750000|2021-06-23 06:45:50|729482.3|727482.3|729459.7|727459.7|729487.6|727487.6|729428.4|727428.4|33
1624430760000|2021-06-23 06:46:00|729460.4|727460.4|729479|727479|729489.6|727489.6|729441|727441|25
1624430770000|2021-06-23 06:46:10|729454.9|727454.9|729444.9|727444.9|729454.9|727454.9|729407.1|727407.1|30
1624430780000|2021-06-23 06:46:20|729410.2|727410.2|729387.9|727387.9|729434.6|727434.6|729339.9|727339.9|32
1624430790000|2021-06-23 06:46:30|729348.5|727348.5|729369|727369|729376.6|727376.6|729348.5|727348.5|23
1624430800000|2021-06-23 06:46:40|729360.7|727360.7|729318.2|727318.2|729369.6|727369.6|729318.2|727318.2|36
1624430810000|2021-06-23 06:46:50|729323.7|727323.7|729344.7|727344.7|729344.7|727344.7|729317.5|727317.5|30
1624430820000|2021-06-23 06:47:00|729334.3|727334.3|729310.5|727310.5|729342|727342|729300|727300|27
1624430830000|2021-06-23 06:47:10|729314.4|727314.4|729322|727322|729325.9|727325.9|729314.4|727314.4|20
1624430840000|2021-06-23 06:47:20|729321.2|727321.2|729323.6|727323.6|729331.8|727331.8|729304.1|727304.1|20
1624430850000|2021-06-23 06:47:30|729307.5|727307.5|729299.2|727299.2|729323.5|727323.5|729287|727287|30
1624430860000|2021-06-23 06:47:40|729300.3|727300.3|729314.2|727314.2|729324.5|727324.5|729287.1|727287.1|28
1624430870000|2021-06-23 06:47:50|729312|727312|729314.8|727314.8|729318.5|727318.5|729309.2|727309.2|16
1624430880000|2021-06-23 06:48:00|729313.3|727313.3|729311.6|727311.6|729316.4|727316.4|729311.6|727311.6|18
1624430890000|2021-06-23 06:48:10|729294.8|727294.8|729297.2|727297.2|729312.1|727312.1|729288.5|727288.5|25
1624430900000|2021-06-23 06:48:20|729294.6|727294.6|729300.7|727300.7|729303.1|727303.1|729294.6|727294.6|19
1624430910000|2021-06-23 06:48:30|729298.8|727298.8|729301.9|727301.9|729305.8|727305.8|729297.3|727297.3|20
1624430920000|2021-06-23 06:48:40|729301.2|727301.2|729310.7|727310.7|729311.5|727311.5|729293.3|727293.3|12
1624430930000|2021-06-23 06:48:50|729308.8|727308.8|729310.7|727310.7|729312.2|727312.2|729306|727306|14
1624430940000|2021-06-23 06:49:00|729310|727310|729325.2|727325.2|729325.2|727325.2|729297.7|727297.7|18
1624430950000|2021-06-23 06:49:10|729325.9|727325.9|729324.6|727324.6|729326.2|727326.2|729320.6|727320.6|16
1624430960000|2021-06-23 06:49:20|729325.2|727325.2|729321.2|727321.2|729327|727327|729312.8|727312.8|16
1624430970000|2021-06-23 06:49:30|729320.4|727320.4|729305.9|727305.9|729320.5|727320.5|729291.4|727291.4|16
1624430980000|2021-06-23 06:49:40|729284.9|727284.9|729299.6|727299.6|729302.8|727302.8|729284.9|727284.9|13
1624430990000|2021-06-23 06:49:50|729288.5|727288.5|729287.3|727287.3|729305.7|727305.7|729273.8|727273.8|25
1624431000000|2021-06-23 06:50:00|729296.8|727296.8|729211|727211|729296.8|727296.8|729211|727211|27
1624431010000|2021-06-23 06:50:10|729230.9|727230.9|728980.7|726980.7|729230.9|727230.9|728969.8|726969.8|38
1624431020000|2021-06-23 06:50:20|728983|726983|729051.2|727051.2|729051.2|727051.2|728958.1|726958.1|32
1624431030000|2021-06-23 06:50:30|729062.4|727062.4|729087.4|727087.4|729103.6|727103.6|729036.8|727036.8|30
1624431040000|2021-06-23 06:50:40|729103.8|727103.8|728947.1|726947.1|729103.8|727103.8|728912.1|726912.1|27
1624431050000|2021-06-23 06:50:50|728937.2|726937.2|728868.8|726868.8|728937.2|726937.2|728845.2|726845.2|22
1624431060000|2021-06-23 06:51:00|728880.9|726880.9|728865.5|726865.5|728882|726882|728818.1|726818.1|31
1624431070000|2021-06-23 06:51:10|728856.2|726856.2|728832.8|726832.8|728912.5|726912.5|728817.6|726817.6|30
1624431080000|2021-06-23 06:51:20|728827.4|726827.4|728827|726827|728839.3|726839.3|728824.7|726824.7|27
1624431090000|2021-06-23 06:51:30|728823.4|726823.4|728823.1|726823.1|728845.8|726845.8|728817.5|726817.5|32
1624431100000|2021-06-23 06:51:40|728819.9|726819.9|728965.6|726965.6|728990.8|726990.8|728819.9|726819.9|38
1624431110000|2021-06-23 06:51:50|728974.2|726974.2|728967|726967|728980.4|726980.4|728913.6|726913.6|30
1624431120000|2021-06-23 06:52:00|728938.1|726938.1|728740.2|726740.2|728968.4|726968.4|728740.2|726740.2|31
1624431130000|2021-06-23 06:52:10|728742.1|726742.1|728733.4|726733.4|728742.1|726742.1|728715.1|726715.1|31
1624431140000|2021-06-23 06:52:20|728724.5|726724.5|728620.4|726620.4|728740.9|726740.9|728605.9|726605.9|27
1624431150000|2021-06-23 06:52:30|728631.5|726631.5|728725|726725|728765|726765|728614.9|726614.9|37
1624431160000|2021-06-23 06:52:40|728576.1|726576.1|728601.4|726601.4|728601.4|726601.4|728543.5|726543.5|35
1624431170000|2021-06-23 06:52:50|728593.2|726593.2|728495.8|726495.8|728594.3|726594.3|728495.8|726495.8|34
1624431180000|2021-06-23 06:53:00|728504.9|726504.9|728505.4|726505.4|728509.1|726509.1|728480.9|726480.9|29
1624431190000|2021-06-23 06:53:10|728514|726514|728500.8|726500.8|728533.7|726533.7|728496.5|726496.5|31
1624431200000|2021-06-23 06:53:20|728504.7|726504.7|728515.9|726515.9|728543.2|726543.2|728473.2|726473.2|37
1624431210000|2021-06-23 06:53:30|728534.4|726534.4|728574|726574|728574|726574|728518.3|726518.3|33
1624431220000|2021-06-23 06:53:40|728569|726569|728609.5|726609.5|728613.7|726613.7|728540.4|726540.4|32
1624431230000|2021-06-23 06:53:50|728609.6|726609.6|728590.1|726590.1|728609.6|726609.6|728567.7|726567.7|29
1624431240000|2021-06-23 06:54:00|728593.2|726593.2|728583.8|726583.8|728605.2|726605.2|728582.7|726582.7|23
1624431250000|2021-06-23 06:54:10|728594.9|726594.9|728639.5|726639.5|728645.3|726645.3|728592.2|726592.2|35
1624431260000|2021-06-23 06:54:20|728625.3|726625.3|728627|726627|728630|726630|728615.3|726615.3|24
1624431270000|2021-06-23 06:54:30|728629.5|726629.5|728627.8|726627.8|728648.6|726648.6|728602.4|726602.4|24
1624431280000|2021-06-23 06:54:40|728633.5|726633.5|728548.3|726548.3|728643.1|726643.1|728539|726539|27
1624431290000|2021-06-23 06:54:50|728549.5|726549.5|728530.5|726530.5|728554.5|726554.5|728524.1|726524.1|24
1624431300000|2021-06-23 06:55:00|728532.5|726532.5|728546.2|726546.2|728547.6|726547.6|728515.9|726515.9|32
1624431310000|2021-06-23 06:55:10|728531.2|726531.2|728286.7|726286.7|728542.1|726542.1|728283|726283|31
1624431320000|2021-06-23 06:55:20|728286.3|726286.3|728292.6|726292.6|728306.9|726306.9|728277.8|726277.8|37
1624431330000|2021-06-23 06:55:30|728286.5|726286.5|728271.4|726271.4|728297.9|726297.9|728271.4|726271.4|32
1624431340000|2021-06-23 06:55:40|728282.4|726282.4|728255.3|726255.3|728295.6|726295.6|728237.9|726237.9|32
1624431350000|2021-06-23 06:55:50|728242.8|726242.8|728187.8|726187.8|728257.2|726257.2|728171.1|726171.1|35
1624431360000|2021-06-23 06:56:00|728193.7|726193.7|728208.2|726208.2|728225.4|726225.4|728180.2|726180.2|33
1624431370000|2021-06-23 06:56:10|728218|726218|728226.7|726226.7|728294.7|726294.7|728213.2|726213.2|32
1624431380000|2021-06-23 06:56:20|728213.8|726213.8|728211.7|726211.7|728213.8|726213.8|728136.6|726136.6|38
1624431390000|2021-06-23 06:56:30|728222.3|726222.3|728140.7|726140.7|728222.3|726222.3|728123.2|726123.2|39
1624431400000|2021-06-23 06:56:40|728144.1|726144.1|728154.1|726154.1|728165.6|726165.6|728137.2|726137.2|33
1624431410000|2021-06-23 06:56:50|728156.4|726156.4|728218.9|726218.9|728232.2|726232.2|728147.4|726147.4|37
1624431420000|2021-06-23 06:57:00|728220.3|726220.3|728308.1|726308.1|728310.8|726310.8|728202.2|726202.2|37
1624431430000|2021-06-23 06:57:10|728323.6|726323.6|728304.9|726304.9|728342.1|726342.1|728277.6|726277.6|32
1624431440000|2021-06-23 06:57:20|728310.5|726310.5|728322.8|726322.8|728349.4|726349.4|728284.4|726284.4|30
1624431450000|2021-06-23 06:57:30|728326.9|726326.9|728331.8|726331.8|728334.4|726334.4|728310.8|726310.8|34
1624431460000|2021-06-23 06:57:40|728328.5|726328.5|728372.5|726372.5|728380.3|726380.3|728327.9|726327.9|31
1624431470000|2021-06-23 06:57:50|728378.6|726378.6|728428.3|726428.3|728444.7|726444.7|728362.3|726362.3|30
1624431480000|2021-06-23 06:58:00|728428.5|726428.5|728502.4|726502.4|728517.9|726517.9|728426.6|726426.6|30
1624431490000|2021-06-23 06:58:10|728498.4|726498.4|728646.9|726646.9|728656.4|726656.4|728496.8|726496.8|31
1624431500000|2021-06-23 06:58:20|728644.1|726644.1|728671.5|726671.5|728671.5|726671.5|728619.5|726619.5|38
1624431510000|2021-06-23 06:58:30|728640.4|726640.4|728693.4|726693.4|728695.3|726695.3|728640.4|726640.4|34
1624431520000|2021-06-23 06:58:40|728181|727181|728649.1|726649.1|728686.5|727183|728175|726649.1|26
1624431530000|2021-06-23 06:58:50|728621.4|726621.4|728630.2|726630.2|728660.1|726660.1|728610.7|726610.7|27
1624431540000|2021-06-23 06:59:00|728620.7|726620.7|728432.4|726432.4|728623|726623|728380|726380|34
1624431550000|2021-06-23 06:59:10|728440.3|726440.3|728423.1|726423.1|728467.6|726467.6|728412.8|726412.8|38
1624431560000|2021-06-23 06:59:20|728432.4|726432.4|728389.9|726389.9|728437.8|726437.8|728328.4|726328.4|39
1624431570000|2021-06-23 06:59:30|728372.1|726372.1|728380.9|726380.9|728412.1|726412.1|728349.3|726349.3|35
1624431580000|2021-06-23 06:59:40|728357.3|726357.3|728375.1|726375.1|728392.6|726392.6|728348.5|726348.5|26
1624431590000|2021-06-23 06:59:50|728372.5|726372.5|728435.9|726435.9|728435.9|726435.9|728358.2|726358.2|38
1624431600000|2021-06-23 07:00:00|728447.9|726447.9|728321|726321|728447.9|726447.9|728262.2|726262.2|40
1624431610000|2021-06-23 07:00:10|728344.2|726344.2|728325|726325|728384.4|726384.4|728247|726247|38
1624431620000|2021-06-23 07:00:20|728327.8|726327.8|728356.6|726356.6|728362.4|726362.4|728190.5|726190.5|31
1624431630000|2021-06-23 07:00:30|728332.4|726332.4|728473.4|726473.4|728473.4|726473.4|728332|726332|32
1624431640000|2021-06-23 07:00:40|728532.3|726532.3|728496.8|726496.8|728566.9|726566.9|728496.8|726496.8|34
1624431650000|2021-06-23 07:00:50|728499.2|726499.2|728535.4|726535.4|728541.7|726541.7|728496.5|726496.5|35
1624431660000|2021-06-23 07:01:00|728531.1|726531.1|728209.8|726209.8|728582.9|726582.9|728209.8|726209.8|37
1624431670000|2021-06-23 07:01:10|728200.4|726200.4|728156.4|726156.4|728283.3|726283.3|728156.4|726156.4|36
1624431680000|2021-06-23 07:01:20|728157.9|726157.9|728160.2|726160.2|728184.8|726184.8|728139.8|726139.8|36
1624431690000|2021-06-23 07:01:30|728146.4|726146.4|728144.2|726144.2|728199|726199|728132.3|726132.3|35
1624431700000|2021-06-23 07:01:40|728144.6|726144.6|728200.3|726200.3|728220.8|726220.8|728144.6|726144.6|31
1624431710000|2021-06-23 07:01:50|728199.7|726199.7|728135.7|726135.7|728199.7|726199.7|728122.5|726122.5|30
1624431720000|2021-06-23 07:02:00|728130.5|726130.5|728067.8|726067.8|728132.3|726132.3|728054.9|726054.9|30
1624431730000|2021-06-23 07:02:10|728065.8|726065.8|728063.4|726063.4|728118.5|726118.5|728054.3|726054.3|32
1624431740000|2021-06-23 07:02:20|728062.9|726062.9|728236.6|726236.6|728236.6|726236.6|728062.6|726062.6|33
1624431750000|2021-06-23 07:02:30|728228.1|726228.1|728301.9|726301.9|728352.5|726352.5|728217.5|726217.5|37
1624431760000|2021-06-23 07:02:40|728303.2|726303.2|728319.6|726319.6|728350.4|726350.4|728301.2|726301.2|32
1624431770000|2021-06-23 07:02:50|728323|726323|728337.3|726337.3|728368.5|726863.6|727859|726315.1|28
1624431780000|2021-06-23 07:03:00|728337|726337|728253|726253|728339.5|726339.5|728243.7|726243.7|32
1624431790000|2021-06-23 07:03:10|728255.1|726255.1|728256|726256|728265.8|726762|727762|726248.9|25
1624431800000|2021-06-23 07:03:20|728260.5|726260.5|728328.5|726328.5|728328.5|726328.5|728256.5|726256.5|33
1624431810000|2021-06-23 07:03:30|728316.3|726316.3|728308.9|726308.9|728318.3|726318.3|728291.2|726291.2|24
1624431820000|2021-06-23 07:03:40|728310|726310|728259.3|726259.3|728311.3|726311.3|728249.4|726249.4|30
1624431830000|2021-06-23 07:03:50|728258.6|726258.6|727791.5|726791.5|728285.5|726792.2|727784.3|726257.8|30
1624431840000|2021-06-23 07:04:00|727784.5|726784.5|728281.2|726281.2|728295.5|726784.5|727784.5|726276.7|23
1624431850000|2021-06-23 07:04:10|728282.3|726282.3|728271.2|726271.2|728282.3|726282.3|728237|726237|28
1624431860000|2021-06-23 07:04:20|728275.5|726275.5|728250.1|726250.1|728275.5|726275.5|728217.9|726217.9|31
1624431870000|2021-06-23 07:04:30|728236.5|726236.5|728266.6|726266.6|728272.7|726272.7|728229.2|726229.2|32
1624431880000|2021-06-23 07:04:40|728269.7|726269.7|728278.1|726278.1|728285.2|726285.2|728234.9|726234.9|27
1624431890000|2021-06-23 07:04:50|728253.8|726253.8|728360.5|726360.5|728361.4|726786.5|727762.2|726245.7|34
1624431900000|2021-06-23 07:05:00|728363.2|726363.2|728328.2|726328.2|728363.2|726814.4|727810.6|726275.3|32
1624431910000|2021-06-23 07:05:10|728331.2|726331.2|728304.6|726304.6|728331.2|726802.2|727766.9|726248.5|35
1624431920000|2021-06-23 07:05:20|728302.6|726302.6|727868.6|726868.6|728354.6|726872.2|727855|726302.6|35
1624431930000|2021-06-23 07:05:30|727864.5|726864.5|727875.4|726875.4|728358.8|726882|727861.4|726354|36
1624431940000|2021-06-23 07:05:40|727875.9|726875.9|727894.5|726894.5|728376.8|726899.3|727868.9|726366.8|35
1624431950000|2021-06-23 07:05:50|727896.6|726896.6|727796.3|726796.3|728289.4|726905.4|727796.3|726284.2|34
1624431960000|2021-06-23 07:06:00|727781.2|726781.2|728241.6|726241.6|728283.2|726781.2|727741.2|726225.3|38
1624431970000|2021-06-23 07:06:10|727743.1|726743.1|728229.6|726229.6|728246|726743.1|727731.5|726211.9|39
1624431980000|2021-06-23 07:06:20|728228.7|726228.7|727744.1|725744.1|728228.7|726726.2|727613|725662.1|38
1624431990000|2021-06-23 07:06:30|727750.3|725750.3|727754.9|725754.9|727783.8|725783.8|727711.5|725711.5|40
1624432000000|2021-06-23 07:06:40|727776|725776|727807.6|725807.6|727837.5|726327|727318.4|725731.4|38
1624432010000|2021-06-23 07:06:50|727806.2|725806.2|727753|725753|727831.5|725831.5|727700|725700|37
1624432020000|2021-06-23 07:07:00|727752.5|725752.5|727579|725579|727752.5|725752.5|727579|725579|39
1624432030000|2021-06-23 07:07:10|727606.8|725606.8|727569.9|725569.9|727608.7|725608.7|727560.5|725560.5|40
1624432040000|2021-06-23 07:07:20|727438.2|725438.2|727241.2|725241.2|727438.2|725438.2|727217|725217|40
1624432050000|2021-06-23 07:07:30|727248.3|725248.3|727294.7|725294.7|727300.2|725300.2|727211.5|725211.5|39
1624432060000|2021-06-23 07:07:40|727294.5|725294.5|727494|725494|727494|725494|727291.5|725291.5|38
1624432070000|2021-06-23 07:07:50|727033.6|726033.6|727582.7|725582.7|727620.7|726106.7|727033.6|725563.8|34
1624432080000|2021-06-23 07:08:00|727579.3|725579.3|727505|725505|727579.3|726043.7|727043.7|725414.4|30
1624432090000|2021-06-23 07:08:10|727503.5|725503.5|727578.5|725578.5|727637.5|725637.5|727501|725501|35
1624432100000|2021-06-23 07:08:20|727572.9|725572.9|727600.3|725600.3|727610.2|725610.2|727569.8|725569.8|32
1624432110000|2021-06-23 07:08:30|727598.6|725598.6|727565.8|725565.8|727604.4|725604.4|727565.8|725565.8|30
1624432120000|2021-06-23 07:08:40|727565.9|725565.9|727470.9|725470.9|727565.9|725996|726994.5|725457.6|33
1624432130000|2021-06-23 07:08:50|727469.9|725469.9|727511.8|725511.8|727511.8|726001|726958.2|725460.2|32
1624432140000|2021-06-23 07:09:00|727511.3|725511.3|727496.5|725496.5|727532.1|725532.1|727492.8|725492.8|27
1624432150000|2021-06-23 07:09:10|727499|725499|727015.9|726015.9|727519|726023.8|727015.9|725480.4|33
1624432160000|2021-06-23 07:09:20|727011.6|726011.6|727092.4|726092.4|727092.4|726092.4|727011.6|726011.6|29
1624432170000|2021-06-23 07:09:30|727099.4|726099.4|727703.2|725703.2|727717.7|726103.8|727099.4|725606.6|40
1624432180000|2021-06-23 07:09:40|727726|725726|727705.9|725705.9|727740.4|725740.4|727692.6|725692.6|34
1624432190000|2021-06-23 07:09:50|727708.3|725708.3|727157.7|726157.7|727708.3|726177.5|727157.7|725669.8|30
1624432200000|2021-06-23 07:10:00|727153.8|726153.8|727659.3|725659.3|727661.4|726164.8|727146|725647.5|31
1624432210000|2021-06-23 07:10:10|727656.4|725656.4|727280.3|726280.3|727753.1|726281.3|727245.2|725651.4|33
1624432220000|2021-06-23 07:10:20|727286.4|726286.4|727982.6|725982.6|727985.8|726481.2|727283.9|725914.6|35
1624432230000|2021-06-23 07:10:30|727978.4|725978.4|727534.3|726534.3|728037.7|726534.3|727476.4|725977|37
1624432240000|2021-06-23 07:10:40|727528.6|726528.6|727495.3|726495.3|728052.2|726551.1|727446.4|726029.1|27
1624432250000|2021-06-23 07:10:50|727476|726476|728135|726135|728137.3|726620.3|727476|725987.4|31
1624432260000|2021-06-23 07:11:00|728142.3|726142.3|727601.7|726601.7|728142.3|726627.3|727582|726084.3|30
1624432270000|2021-06-23 07:11:10|727603.2|726603.2|727542.5|726542.5|728088.7|726617.4|727540|726065.9|33
1624432280000|2021-06-23 07:11:20|727543.7|726543.7|727526|726526|727550.2|726550.2|727517.7|726517.7|29
1624432290000|2021-06-23 07:11:30|727528.9|726528.9|727449.1|726449.1|727969.4|726528.9|727436.3|725933.3|28
1624432300000|2021-06-23 07:11:40|727459.4|726459.4|727437.5|726437.5|727461.5|726461.5|727429.3|726429.3|24
1624432310000|2021-06-23 07:11:50|727445.1|726445.1|727885.1|725885.1|727929.9|726470.8|727295.3|725885.1|27
1624432320000|2021-06-23 07:12:00|727402|726402|727484|726484|727970.1|726484|727402|725958.2|25
1624432330000|2021-06-23 07:12:10|727483.9|726483.9|727446|726446|727485.9|726485.9|727440|726440|24
1624432340000|2021-06-23 07:12:20|727454.3|726454.3|727426.1|726426.1|727454.3|726454.3|727416.1|726416.1|27
1624432350000|2021-06-23 07:12:30|727424|726424|727416.5|726416.5|727436.1|726436.1|727405.8|726405.8|16
1624432360000|2021-06-23 07:12:40|727417.9|726417.9|727313|726313|727831.4|726422.9|727313|725804.5|36
1624432370000|2021-06-23 07:12:50|727320.5|726320.5|727335.1|726335.1|727847.8|726338.1|727287.6|725827.3|30
1624432380000|2021-06-23 07:13:00|727318.8|726318.8|727316.1|726316.1|727359.5|726359.5|727308|726308|32
1624432390000|2021-06-23 07:13:10|727315.9|726315.9|727383.4|726383.4|727387.9|726387.9|727315.9|726315.9|29
1624432400000|2021-06-23 07:13:20|727386.4|726386.4|727380|726380|727395.2|726395.2|727373.2|726373.2|25
1624432410000|2021-06-23 07:13:30|727380.8|726380.8|727871.6|725871.6|727883|726382.5|727352.4|725871.3|31
1624432420000|2021-06-23 07:13:40|727871.3|725871.3|727969|725969|727970.1|726460|727363|725871.3|26
1624432430000|2021-06-23 07:13:50|727967.7|725967.7|727967.3|725967.3|727969.4|726470.7|727426.7|725940|25
1624432440000|2021-06-23 07:14:00|727966.5|725966.5|727424.1|726424.1|727969.1|726459.1|727401.2|725925.1|31
1624432450000|2021-06-23 07:14:10|727421.5|726421.5|727933.3|725933.3|727934.7|726434.2|727413.2|725918.6|29
1624432460000|2021-06-23 07:14:20|727933.6|725933.6|727419.8|726419.8|727961.8|726463.5|727419.8|725933.6|22
1624432470000|2021-06-23 07:14:30|727366.5|726366.5|727436|726436|727893.8|726436|727366.5|725870.7|34
1624432480000|2021-06-23 07:14:40|727939.5|725939.5|727935.5|725935.5|727972.6|726460.6|727427.3|725922.6|33
1624432490000|2021-06-23 07:14:50|727932.9|725932.9|728105|726105|728113.7|726617.5|727433.4|725931.7|28
1624432500000|2021-06-23 07:15:00|728096.5|726096.5|727824.7|726824.7|728352.9|726832.3|727768.1|726096.5|40
1624432510000|2021-06-23 07:15:10|728305.6|726305.6|727732.8|726732.8|728407.6|726898.9|727730.8|726280|39
1624432520000|2021-06-23 07:15:20|727731.7|726731.7|727760.6|726760.6|728258.4|726761.2|727669|726158.3|37
1624432530000|2021-06-23 07:15:30|727694.5|726694.5|727594.4|726594.4|728170.2|726694.5|727594.4|726080.2|34
1624432540000|2021-06-23 07:15:40|727603.5|726603.5|728133.2|726133.2|728159.3|726670.5|727561.6|726079.5|33
1624432550000|2021-06-23 07:15:50|728169.6|726169.6|727755.8|726755.8|728260.2|726767.6|727673.7|726153.9|33
1624432560000|2021-06-23 07:16:00|727766.4|726766.4|727689.3|726689.3|728241|726766.4|727687.2|726218.6|37
1624432570000|2021-06-23 07:16:10|727697.6|726697.6|727681.7|726681.7|727697.6|726697.6|727660.2|726660.2|32
1624432580000|2021-06-23 07:16:20|727680.6|726680.6|727680.9|726680.9|727684.5|726684.5|727675.5|726675.5|20
1624432590000|2021-06-23 07:16:30|727663.2|726663.2|727656|726656|727722.5|726722.5|727646.4|726646.4|29
1624432600000|2021-06-23 07:16:40|727659.1|726659.1|727677.2|726677.2|728182.2|726686.4|727656.7|726163.6|24
1624432610000|2021-06-23 07:16:50|727685.9|726685.9|727805.3|726805.3|728324.4|726828.3|727685.8|726288|35
1624432620000|2021-06-23 07:17:00|727797.3|726797.3|728275.9|726275.9|728301.7|726798|727747|726269.6|37
1624432630000|2021-06-23 07:17:10|728273.8|726273.8|727774.7|726774.7|728280.1|726793.3|727760|726259.6|27
1624432640000|2021-06-23 07:17:20|727776.5|726776.5|727769|726769|727813|726813|727765.8|726765.8|28
1624432650000|2021-06-23 07:17:30|727752.2|726752.2|727657.7|726657.7|727764.1|726764.1|727657.7|726657.7|33
1624432660000|2021-06-23 07:17:40|727657.9|726657.9|727616.5|726616.5|728137.2|726661.7|727614.5|726116.8|31
1624432670000|2021-06-23 07:17:50|727620.2|726620.2|728085.5|726085.5|728093.9|726634.5|727556.9|726053.9|33
1624432680000|2021-06-23 07:18:00|728071.7|726071.7|727548.3|726548.3|728071.7|726576.3|727541|726071.7|28
1624432690000|2021-06-23 07:18:10|727542.7|726542.7|727602.3|726602.3|727602.3|726602.3|727521.9|726521.9|29
1624432700000|2021-06-23 07:18:20|727601.8|726601.8|727720.3|726720.3|728200.7|726728|727599.9|726170.9|33
1624432710000|2021-06-23 07:18:30|727716.6|726716.6|728249.6|726249.6|728282|726736.8|727716.6|726247.3|26
1624432720000|2021-06-23 07:18:40|728247.9|726247.9|728161.4|726161.4|728247.9|726744.6|727713.7|726155.3|35
1624432730000|2021-06-23 07:18:50|728161.2|726161.2|728037.6|726037.6|728161.2|726161.2|728036.8|726036.8|26
1624432740000|2021-06-23 07:19:00|728047.7|726047.7|728031.5|726031.5|728083.8|726083.8|728013.6|726013.6|33
1624432750000|2021-06-23 07:19:10|727534.4|726534.4|727583.1|726583.1|728091.6|726616.4|727528.3|726087.8|33
1624432760000|2021-06-23 07:19:20|727574.9|726574.9|727617|726617|727622.4|726622.4|727573.1|726573.1|30
1624432770000|2021-06-23 07:19:30|727619|726619|727734.1|726734.1|727734.1|726734.1|727619|726619|25
1624432780000|2021-06-23 07:19:40|727729|726729|728172.7|726172.7|728199.2|726732.1|727708.8|726171|28
1624432790000|2021-06-23 07:19:50|728171.9|726171.9|728199|726199|728199.1|726199.1|728145.3|726145.3|30
1624432800000|2021-06-23 07:20:00|728200.7|726200.7|728273.3|726273.3|728274.5|726736.7|727683.9|726185.5|33
1624432810000|2021-06-23 07:20:10|728273.6|726273.6|728204.7|726204.7|728307.9|726844.1|727844.1|726204.7|30
1624432820000|2021-06-23 07:20:20|728199|726199|728229.7|726229.7|728241.2|726715.3|727715.3|726192.2|35
1624432830000|2021-06-23 07:20:30|728227.8|726227.8|728258.2|726258.2|728265.7|726770.2|727770.2|726227.8|34
1624432840000|2021-06-23 07:20:40|728258.1|726258.1|728244.8|726244.8|728265.1|726754.4|727747.2|726244.2|26
1624432850000|2021-06-23 07:20:50|728250|726250|728264.3|726264.3|728264.3|726764.5|727764.5|726240.3|30
1624432860000|2021-06-23 07:21:00|727763.5|726763.5|728110.2|726110.2|728265.3|726773.7|727710|726110.2|29
1624432870000|2021-06-23 07:21:10|728115.6|726115.6|728075|726075|728115.6|726115.6|728058.4|726058.4|34
1624432880000|2021-06-23 07:21:20|728076|726076|728091.4|726091.4|728091.4|726091.4|728070.3|726070.3|23
1624432890000|2021-06-23 07:21:30|728068.5|726068.5|728120.2|726120.2|728121|726121|728060.7|726060.7|31
1624432900000|2021-06-23 07:21:40|728128.5|726128.5|728135.2|726135.2|728142.7|726142.7|728127.3|726127.3|23
1624432910000|2021-06-23 07:21:50|728135.9|726135.9|728313.8|726313.8|728318.8|726796|727796|726135.9|26
1624432920000|2021-06-23 07:22:00|728316.9|726316.9|728322.9|726322.9|728341.8|726816.3|727746|726300.4|35
1624432930000|2021-06-23 07:22:10|728317.8|726317.8|728294.3|726294.3|728331.5|726331.5|728294.3|726294.3|26
1624432940000|2021-06-23 07:22:20|728284.3|726284.3|727690.8|726690.8|728318.2|726772.5|727690.8|726284.3|30
1624432950000|2021-06-23 07:22:30|727645.9|726645.9|728193.5|726193.5|728193.5|726646.4|727631|726164|32
1624432960000|2021-06-23 07:22:40|728193.4|726193.4|727623.5|726623.5|728193.4|726683.8|727618.5|726125.5|26
1624432970000|2021-06-23 07:22:50|727623.2|726623.2|727572.2|726572.2|727630.4|726630.4|727567.7|726567.7|34
1624432980000|2021-06-23 07:23:00|727565.6|726565.6|727649.8|726649.8|728163.1|726651.7|727545.3|726062.6|36
1624432990000|2021-06-23 07:23:10|727645|726645|727658.6|726658.6|728150.4|726663.6|727636|726143.8|24
1624433000000|2021-06-23 07:23:20|727655.1|726655.1|728136|726136|728148.6|726661.2|727652.5|726136|19
1624433010000|2021-06-23 07:23:30|728137.3|726137.3|728062.5|726062.5|728137.8|726601.1|727566|726048.6|35
1624433020000|2021-06-23 07:23:40|728061.3|726061.3|727591.6|726591.6|728082.5|726591.6|727573|726051.6|29
1624433030000|2021-06-23 07:23:50|727588.1|726588.1|728167.2|726167.2|728167.2|726676.7|727586.5|726090.1|29
1624433040000|2021-06-23 07:24:00|728170.1|726170.1|728131.1|726131.1|728170.1|726642.9|727631.6|726114.8|34
1624433050000|2021-06-23 07:24:10|728129.5|726129.5|728125.9|726125.9|728132.8|726132.8|728097.2|726097.2|31
1624433060000|2021-06-23 07:24:20|728146.7|726146.7|727677.4|726677.4|728169.5|726685.9|727651.4|726146.5|28
1624433070000|2021-06-23 07:24:30|728169|726169|728133.1|726133.1|728169|726636.7|727625.4|726118.3|33
1624433080000|2021-06-23 07:24:40|727632.9|726632.9|727631|726631|728145.6|726655.5|727631|726123.2|27
1624433090000|2021-06-23 07:24:50|727627.4|726627.4|728094.7|726094.7|728134.3|726646.9|727585.6|726087.3|28
1624433100000|2021-06-23 07:25:00|727581.6|726581.6|728074.8|726074.8|728096.1|726581.6|727581.6|726067.2|31
1624433110000|2021-06-23 07:25:10|728068.8|726068.8|728076.7|726076.7|728105.2|726582.5|727582.5|726058.2|31
1624433120000|2021-06-23 07:25:20|728076|726076|728091.2|726091.2|728091.2|726091.2|728070.7|726070.7|28
1624433130000|2021-06-23 07:25:30|728073.8|726073.8|728029.1|726029.1|728074.2|726526.3|727521.2|726028.9|30
1624433140000|2021-06-23 07:25:40|728013.4|726013.4|727970.6|725970.6|728022.5|726022.5|727962.7|725962.7|34
1624433150000|2021-06-23 07:25:50|727977.1|725977.1|727959|725959|727977.8|725977.8|727943.6|725943.6|31
1624433160000|2021-06-23 07:26:00|727970.6|725970.6|728042.1|726042.1|728047.5|726047.5|727943.3|725943.3|34
1624433170000|2021-06-23 07:26:10|728041.5|726041.5|728058.3|726058.3|728064.1|726064.1|728041.5|726041.5|28
1624433180000|2021-06-23 07:26:20|728057.9|726057.9|728106.9|726106.9|728112.7|726112.7|728056.2|726056.2|32
1624433190000|2021-06-23 07:26:30|728103.4|726103.4|728144.2|726144.2|728148.3|726633.8|727611.5|726098.4|28
1624433200000|2021-06-23 07:26:40|728143.7|726143.7|728120|726120|728143.7|726626.5|727578.8|726087.4|30
1624433210000|2021-06-23 07:26:50|728123.1|726123.1|727683.1|726683.1|728195|726696.3|727639.3|726117.6|36
1624433220000|2021-06-23 07:27:00|728170.9|726170.9|728147.6|726147.6|728173|726173|728103.3|726103.3|32
1624433230000|2021-06-23 07:27:10|728140.5|726140.5|728206.7|726206.7|728209|726209|728140.5|726140.5|30
1624433240000|2021-06-23 07:27:20|728206.9|726206.9|728236.1|726236.1|728241.8|726728.8|727723.5|726199|35
1624433250000|2021-06-23 07:27:30|728234.6|726234.6|728269|726269|728282.7|726776.2|727765|726234.6|37
1624433260000|2021-06-23 07:27:40|728262.8|726262.8|728273.2|726273.2|728279.7|726279.7|728239.9|726239.9|27
1624433270000|2021-06-23 07:27:50|728272.6|726272.6|728232.2|726232.2|728274.7|726274.7|728221|726221|26
1624433280000|2021-06-23 07:28:00|728227.1|726227.1|728226.4|726226.4|728229.2|726229.2|728221.6|726221.6|20
1624433290000|2021-06-23 07:28:10|728226.8|726226.8|728181.5|726181.5|728229.8|726229.8|728181.5|726181.5|34
1624433300000|2021-06-23 07:28:20|728205.5|726205.5|728169.1|726169.1|728205.5|726205.5|728169|726169|29
1624433310000|2021-06-23 07:28:30|727613.9|726613.9|728098.7|726098.7|728106.5|726613.9|727613.9|726072.8|30
1624433320000|2021-06-23 07:28:40|728100.7|726100.7|728071.9|726071.9|728103.9|726103.9|728055.5|726055.5|31
1624433330000|2021-06-23 07:28:50|728072.1|726072.1|728028.9|726028.9|728081.2|726533|727533|726025.8|26
1624433340000|2021-06-23 07:29:00|728027.4|726027.4|727475.4|726475.4|728027.4|726475.4|727475.4|725939.9|35
1624433350000|2021-06-23 07:29:10|727971.6|725971.6|727989.1|725989.1|727989.1|725989.1|727958.1|725958.1|25
1624433360000|2021-06-23 07:29:20|727986.3|725986.3|728014.1|726014.1|728027.9|726027.9|727986.3|725986.3|30
1624433370000|2021-06-23 07:29:30|728019.4|726019.4|728023.2|726023.2|728030.1|726030.1|727995.1|725995.1|27
1624433380000|2021-06-23 07:29:40|728019.1|726019.1|728021.7|726021.7|728030|726030|728007.9|726007.9|31
1624433390000|2021-06-23 07:29:50|728026.1|726026.1|728020.8|726020.8|728045.8|726045.8|728020.8|726020.8|29
1624433400000|2021-06-23 07:30:00|728019.2|726019.2|727891.8|725891.8|728019.2|726019.2|727810.8|725810.8|37
1624433410000|2021-06-23 07:30:10|727979.5|725979.5|728019.9|726019.9|728030|726030|727979.5|725979.5|37
1624433420000|2021-06-23 07:30:20|728013.2|726013.2|728007.1|726007.1|728045.8|726045.8|728006.4|726006.4|25
1624433430000|2021-06-23 07:30:30|728001.2|726001.2|728021.9|726021.9|728040.3|726040.3|727988.9|725988.9|25
1624433440000|2021-06-23 07:30:40|728035.7|726035.7|727906.6|725906.6|728055.1|726055.1|727895.2|725895.2|36
1624433450000|2021-06-23 07:30:50|727906.9|725906.9|727923.2|725923.2|727928|725928|727892.2|725892.2|32
1624433460000|2021-06-23 07:31:00|727924.7|725924.7|727971.7|725971.7|727980.4|725980.4|727897.6|725897.6|37
1624433470000|2021-06-23 07:31:10|727971.9|725971.9|727844.4|725844.4|727972.9|725972.9|727840.8|725840.8|34
1624433480000|2021-06-23 07:31:20|727850.8|725850.8|727870.9|725870.9|727890.3|725890.3|727837.6|725837.6|38
1624433490000|2021-06-23 07:31:30|727871.4|725871.4|727865.1|725865.1|727872.4|725872.4|727852.2|725852.2|24
1624433500000|2021-06-23 07:31:40|727862.8|725862.8|727932.4|725932.4|727932.4|726430|727348.8|725849.3|35
1624433510000|2021-06-23 07:31:50|727928|725928|727924.8|725924.8|727934.1|726410.6|727410.6|725900.3|33
1624433520000|2021-06-23 07:32:00|727928.9|725928.9|727815.7|725815.7|727948.5|725948.5|727810.3|725810.3|35
1624433530000|2021-06-23 07:32:10|727815.5|725815.5|727822.7|725822.7|727826.2|725826.2|727800.5|725800.5|29
1624433540000|2021-06-23 07:32:20|727824.6|725824.6|727877.9|725877.9|727887|726379.8|727379.8|725818|34
1624433550000|2021-06-23 07:32:30|727881.3|725881.3|727885.5|725885.5|727916.5|726378.6|727369|725873.8|29
1624433560000|2021-06-23 07:32:40|727879.2|725879.2|727941.1|725941.1|727941.3|726438|727419.5|725879.2|39
1624433570000|2021-06-23 07:32:50|727940|725940|727952.2|725952.2|727953.3|726454.2|727425.8|725937.5|31
1624433580000|2021-06-23 07:33:00|727936.5|725936.5|727917.7|725917.7|727938.6|726439|727433.1|725917.3|31
1624433590000|2021-06-23 07:33:10|727914.1|725914.1|727892.5|725892.5|727926|725926|727885.9|725885.9|30
1624433600000|2021-06-23 07:33:20|727890.5|725890.5|727855|725855|727902.8|726368.2|727357.3|725853.5|25
1624433610000|2021-06-23 07:33:30|727852.3|725852.3|727374.1|726374.1|727877.9|726378.8|727372.1|725836.8|28
1624433620000|2021-06-23 07:33:40|727373.6|726373.6|727789.5|725789.5|727827.5|726373.6|727290.7|725773.2|32
1624433630000|2021-06-23 07:33:50|727790.3|725790.3|727853.8|725853.8|727869.1|726364.3|727293.4|725790.3|34
1624433640000|2021-06-23 07:34:00|727835.3|725835.3|727292.1|726292.1|727875.1|726356.3|727292.1|725803.8|31
1624433650000|2021-06-23 07:34:10|727799.2|725799.2|727363.4|726363.4|727855.7|726363.4|727288.3|725791.9|34
1624433660000|2021-06-23 07:34:20|727849.1|725849.1|727926.7|725926.7|727928.6|726415.2|727415.2|725849.1|29
1624433670000|2021-06-23 07:34:30|727931.3|725931.3|727951.4|725951.4|727951.4|726450.2|727424.3|725911.2|26
1624433680000|2021-06-23 07:34:40|727463.3|726463.3|727560.3|726560.3|727561.5|726561.5|727462.3|726462.3|25
1624433690000|2021-06-23 07:34:50|728052.5|726052.5|728065.5|726065.5|728105.7|726678.2|727553|726043|33
1624433700000|2021-06-23 07:35:00|728069.1|726069.1|728112.3|726112.3|728112.5|726612.9|727539.9|726042.2|35
1624433710000|2021-06-23 07:35:10|728111.3|726111.3|728129.6|726129.6|728134.5|726629.5|727628.8|726111.3|29
1624433720000|2021-06-23 07:35:20|728131.2|726131.2|728130.3|726130.3|728131.8|726131.8|728126.6|726126.6|24
1624433730000|2021-06-23 07:35:30|728129.2|726129.2|728093.6|726093.6|728130.7|726622.9|727622.9|726091.4|29
1624433740000|2021-06-23 07:35:40|728095.9|726095.9|728070.8|726070.8|728112.1|726605.3|727592.6|726070.4|26
1624433750000|2021-06-23 07:35:50|728068.4|726068.4|728072.1|726072.1|728084.4|726084.4|728068.4|726068.4|30
1624433760000|2021-06-23 07:36:00|728073.8|726073.8|728079.1|726079.1|728092|726593|727593|726073.8|24
1624433770000|2021-06-23 07:36:10|728078.2|726078.2|728090.7|726090.7|728096.2|726593.8|727593.8|726077.5|21
1624433780000|2021-06-23 07:36:20|728093.4|726093.4|727956.5|725956.5|728119.4|726583.6|727583.4|725950.4|36
1624433790000|2021-06-23 07:36:30|727919.8|725919.8|727870.5|725870.5|727923.2|725923.2|727863.3|725863.3|35
1624433800000|2021-06-23 07:36:40|727871.8|725871.8|727939.7|725939.7|727939.7|725939.7|727858.6|725858.6|27
1624433810000|2021-06-23 07:36:50|727941.9|725941.9|727905.7|725905.7|727941.9|725941.9|727898.1|725898.1|31
1624433820000|2021-06-23 07:37:00|727904|725904|727931.5|725931.5|727946.9|726440.7|727438.7|725865|33
1624433830000|2021-06-23 07:37:10|727921.7|725921.7|728003.7|726003.7|728008.3|726490.5|727463|725921.7|36
1624433840000|2021-06-23 07:37:20|727983.6|725983.6|728052.1|726052.1|728052.4|726546.9|727532.8|725980.5|33
1624433850000|2021-06-23 07:37:30|728042.4|726042.4|728031.2|726031.2|728046.7|726508.3|727508.3|726015.9|31
1624433860000|2021-06-23 07:37:40|728029|726029|728144.4|726144.4|728160.1|726665.2|727650.9|726012.1|30
1624433870000|2021-06-23 07:37:50|728132.6|726132.6|728186.1|726186.1|728186.1|726689.1|727664.7|726127.9|35
1624433880000|2021-06-23 07:38:00|728187|726187|728205.2|726205.2|728209.2|726711.3|727686.4|726187|37
1624433890000|2021-06-23 07:38:10|728203.6|726203.6|728241|726241|728246.3|726246.3|728199.8|726199.8|35
1624433900000|2021-06-23 07:38:20|728236.2|726236.2|728233.5|726233.5|728255.6|726255.6|728233.5|726233.5|37
1624433910000|2021-06-23 07:38:30|728222.5|726222.5|727872.2|726872.2|728266.9|726875.5|727746|726205.5|35
1624433920000|2021-06-23 07:38:40|727881.7|726881.7|728371.1|726371.1|728371.1|726881.7|727857.6|726362.7|32
1624433930000|2021-06-23 07:38:50|727902.9|726902.9|727967.7|726967.7|728465.8|726972.9|727888.6|726392.3|27
1624433940000|2021-06-23 07:39:00|727971.3|726971.3|727982.5|726982.5|728538|727046.9|727889|726529.5|36
1624433950000|2021-06-23 07:39:10|728498.1|726498.1|727998.6|726998.6|728518|727033.8|727993.9|726485.3|32
1624433960000|2021-06-23 07:39:20|727997.8|726997.8|728433.1|726433.1|728433.1|727008.2|727930.4|726433.1|27
1624433970000|2021-06-23 07:39:30|727957.4|726957.4|728545.9|726545.9|728545.9|727056.5|727957.4|726499.1|29
1624433980000|2021-06-23 07:39:40|728549.6|726549.6|728084.1|727084.1|728601.2|727102.5|728044.9|726543.5|34
1624433990000|2021-06-23 07:39:50|728579.6|726579.6|728548.8|726548.8|728579.6|727072|728040.6|726532.8|38
1624434000000|2021-06-23 07:40:00|728549.6|726549.6|728523.5|726523.5|728581.7|727096.8|728031.3|726523.5|39
1624434010000|2021-06-23 07:40:10|728532.5|726532.5|728043.4|727043.4|728542.6|727046.8|728016.7|726520.9|40
1624434020000|2021-06-23 07:40:20|728036.2|727036.2|728020.6|727020.6|728544.8|727044.3|728013.9|726544.8|37
1624434030000|2021-06-23 07:40:30|728026.3|727026.3|728023.6|727023.6|728535.7|727042.1|728010.9|726512.8|33
1624434040000|2021-06-23 07:40:40|728036.8|727036.8|728545.9|726545.9|728547.3|727055.7|728028.7|726533.8|37
1624434050000|2021-06-23 07:40:50|728024.6|727024.6|728474.2|726474.2|728501.3|727024.6|727969.4|726473.3|32
1624434060000|2021-06-23 07:41:00|728474.4|726474.4|728298.9|726298.9|728474.4|726871.9|727793.9|726296.9|29
1624434070000|2021-06-23 07:41:10|728301.6|726301.6|728236|726236|728301.6|726301.6|728234.2|726234.2|29
1624434080000|2021-06-23 07:41:20|728236.4|726236.4|728265.2|726265.2|728270.5|726270.5|728224.1|726224.1|30
1624434090000|2021-06-23 07:41:30|728259.7|726259.7|727701.2|726701.2|728262.5|726736.3|727686|726237.8|30
1624434100000|2021-06-23 07:41:40|727699.6|726699.6|727639.7|726639.7|728127.6|726713.3|727617.5|726113.8|32
1624434110000|2021-06-23 07:41:50|727640.9|726640.9|728209|726209|728211.5|726694.6|727639.7|726163.3|30
1624434120000|2021-06-23 07:42:00|728194|726194|728222.6|726222.6|728225.1|726727.2|727686.7|726177.3|34
1624434130000|2021-06-23 07:42:10|728221.9|726221.9|727715.6|726715.6|728234|726792|727696|726210.8|36
1624434140000|2021-06-23 07:42:20|728201.1|726201.1|728228.4|726228.4|728230.1|726230.1|728196.1|726196.1|28
1624434150000|2021-06-23 07:42:30|728213.6|726213.6|728217.5|726217.5|728244.5|726244.5|728209|726209|30
1624434160000|2021-06-23 07:42:40|727719|726719|728264.6|726264.6|728265.6|726719.4|727706.3|726230.5|26
1624434170000|2021-06-23 07:42:50|728260.1|726260.1|728175.9|726175.9|728302.3|726790.4|727787.6|726170.6|29
1624434180000|2021-06-23 07:43:00|728175|726175|727887.9|725887.9|728179.6|726507.9|727507.9|725829.2|38
1624434190000|2021-06-23 07:43:10|727902|725902|727826.7|725826.7|727902|725902|727820.8|725820.8|34
1624434200000|2021-06-23 07:43:20|727814.8|725814.8|727382.2|726382.2|727899.5|726383.9|727330.8|725812.2|33
1624434210000|2021-06-23 07:43:30|727385.4|726385.4|727350.7|726350.7|727906|726399.3|727350.7|725893.5|27
1624434220000|2021-06-23 07:43:40|727343.2|726343.2|727780.6|725780.6|727802.5|726343.2|727226.2|725733.8|38
1624434230000|2021-06-23 07:43:50|727787.2|725787.2|727797.4|725797.4|727797.4|726268.5|727252.6|725760.1|33
1624434240000|2021-06-23 07:44:00|727284.3|726284.3|727854.5|725854.5|727856.4|726360.5|727259.2|725764.7|30
1624434250000|2021-06-23 07:44:10|727857.8|725857.8|727447.6|726447.6|727936.6|726447.6|727442.1|725854.8|29
1624434260000|2021-06-23 07:44:20|727947.5|725947.5|727433.7|726433.7|727952.4|726436.8|727433.7|725907.9|28
1624434270000|2021-06-23 07:44:30|727430.8|726430.8|727469.5|726469.5|727998|726512.4|727430.8|725929|33
1624434280000|2021-06-23 07:44:40|727472|726472|727561.8|726561.8|728036.4|726561.8|727472|726001.4|31
1624434290000|2021-06-23 07:44:50|727560|726560|728029.4|726029.4|728034|726560|727380.5|725925|33
1624434300000|2021-06-23 07:45:00|728021.4|726021.4|727548.7|726548.7|728057.9|726552.1|727496.8|726019.5|33
1624434310000|2021-06-23 07:45:10|727562|726562|727569.3|726569.3|727584.7|726584.7|727541.2|726541.2|38
1624434320000|2021-06-23 07:45:20|727559.6|726559.6|727566.1|726566.1|727593|726593|727559.6|726559.6|31
1624434330000|2021-06-23 07:45:30|727573|726573|727554.5|726554.5|727573|726573|727538.1|726538.1|30
1624434340000|2021-06-23 07:45:40|727557.7|726557.7|727550.3|726550.3|727557.9|726557.9|727542.6|726542.6|30
1624434350000|2021-06-23 07:45:50|727544.8|726544.8|727558.3|726558.3|727579.2|726579.2|727542.8|726542.8|30
1624434360000|2021-06-23 07:46:00|727552.7|726552.7|727585.5|726585.5|727611.6|726611.6|727552.7|726552.7|32
1624434370000|2021-06-23 07:46:10|727606.2|726606.2|727579.8|726579.8|727606.6|726606.6|727579.8|726579.8|37
1624434380000|2021-06-23 07:46:20|727563.5|726563.5|727595.9|726595.9|728094|726609.2|727561.1|726091.5|40
1624434390000|2021-06-23 07:46:30|727593.4|726593.4|727546.2|726546.2|728068.3|726593.4|727543.1|726063.5|39
1624434400000|2021-06-23 07:46:40|727543.4|726543.4|727531.4|726531.4|728053.5|726571.1|727525|726053.5|38
1624434410000|2021-06-23 07:46:50|727532.9|726532.9|727554.6|726554.6|728070.9|726578.7|727530.7|726066.5|38
1624434420000|2021-06-23 07:47:00|727584.6|726584.6|727540.3|726540.3|728066|726584.6|727529.3|726044.3|34
1624434430000|2021-06-23 07:47:10|727538.1|726538.1|727515.5|726515.5|727539.5|726539.5|727501.5|726501.5|33
1624434440000|2021-06-23 07:47:20|727509.5|726509.5|727546|726546|728059.7|726557.4|727506.2|726059.7|36
1624434450000|2021-06-23 07:47:30|727545.6|726545.6|727540.4|726540.4|728038.2|726574.9|727532.9|726037.5|38
1624434460000|2021-06-23 07:47:40|727538.8|726538.8|727625.7|726625.7|728126.2|726641.3|727534.8|726083.9|39
1624434470000|2021-06-23 07:47:50|727627.2|726627.2|727507.2|726507.2|727746.8|726746.8|727482.6|726482.6|32
1624434480000|2021-06-23 07:48:00|727502.4|726502.4|727502.1|726502.1|727507.9|726507.9|727498.5|726498.5|24
1624434490000|2021-06-23 07:48:10|727503|726503|727556.3|726556.3|727565.1|726565.1|727502|726502|23
1624434500000|2021-06-23 07:48:20|727560.5|726560.5|727508.8|726508.8|728028.1|726563.3|727506.3|726028.1|29
1624434510000|2021-06-23 07:48:30|727525.6|726525.6|727520.1|726520.1|727529|726529|727519|726519|25
1624434520000|2021-06-23 07:48:40|727521.3|726521.3|727541.1|726541.1|727542.3|726542.3|727512.8|726512.8|21
1624434530000|2021-06-23 07:48:50|727541.6|726541.6|727555.7|726555.7|728047.7|726561.7|727533|726047.7|37
1624434540000|2021-06-23 07:49:00|727550.4|726550.4|727485.5|726485.5|727562.4|726562.4|727463.9|726463.9|29
1624434550000|2021-06-23 07:49:10|727486.9|726486.9|727752.1|725752.1|727984.7|726488.4|727258.4|725752.1|31
1624434560000|2021-06-23 07:49:20|727761.1|725761.1|727767.1|725767.1|727791.7|726286.5|727253.6|725753.6|33
1624434570000|2021-06-23 07:49:30|727756.9|725756.9|727754.1|725754.1|727760.3|725760.3|727753.4|725753.4|22
1624434580000|2021-06-23 07:49:40|727759.7|725759.7|727347.4|726347.4|727805.5|726352.4|727257.3|725759.7|28
1624434590000|2021-06-23 07:49:50|727350.3|726350.3|727841.6|725841.6|727858.9|726360.5|727347.8|725839.7|30
1624434600000|2021-06-23 07:50:00|727840.2|725840.2|727858.7|725858.7|727858.7|725858.7|727833.7|725833.7|33
1624434610000|2021-06-23 07:50:10|727845.3|725845.3|727845|725845|727851.7|725851.7|727831.5|725831.5|40
1624434620000|2021-06-23 07:50:20|727861.2|725861.2|727378.4|726378.4|727861.2|726385.9|727366.5|725861.2|33
1624434630000|2021-06-23 07:50:30|727381.5|726381.5|727987.4|725987.4|727994.1|726490.5|727381.5|725983.7|28
1624434640000|2021-06-23 07:50:40|727988.4|725988.4|727421.9|726421.9|727991.3|726483|727421.9|725913.8|32
1624434650000|2021-06-23 07:50:50|727416.6|726416.6|727344.9|726344.9|727921.6|726426.7|727344.9|725858.7|31
1624434660000|2021-06-23 07:51:00|727347.2|726347.2|727348.5|726348.5|727848.9|726348.5|727335.3|725826.6|30
1624434670000|2021-06-23 07:51:10|727344.9|726344.9|727355.3|726355.3|727359.8|726359.8|727336.2|726336.2|31
1624434680000|2021-06-23 07:51:20|727352.8|726352.8|727804.5|725804.5|727805.1|726362.8|727298.9|725804.5|34
1624434690000|2021-06-23 07:51:30|727801.8|725801.8|727280.7|726280.7|727801.8|726293.2|727265.5|725798.1|32
1624434700000|2021-06-23 07:51:40|727281.2|726281.2|727357.5|726357.5|727805.4|726357.5|727267.5|725795.9|33
1624434710000|2021-06-23 07:51:50|727354.5|726354.5|727346.5|726346.5|727855.5|726354.5|727297.9|725808.1|31
1624434720000|2021-06-23 07:52:00|727348.4|726348.4|727886|725886|727887.7|726370.6|727345.6|725867.3|34
1624434730000|2021-06-23 07:52:10|727884.6|725884.6|727851.8|725851.8|727885.7|726362.6|727359.8|725844.6|28
1624434740000|2021-06-23 07:52:20|727853|725853|727358.1|726358.1|727853|726358.3|727343.5|725848.6|24
1624434750000|2021-06-23 07:52:30|727349.8|726349.8|727347.7|726347.7|727354.3|726354.3|727342.9|726342.9|23
1624434760000|2021-06-23 07:52:40|727347|726347|727338.2|726338.2|727347.7|726347.7|727334.8|726334.8|27
1624434770000|2021-06-23 07:52:50|727339.5|726339.5|727325.5|726325.5|727835.6|726340.5|727325.3|725826.7|24
1624434780000|2021-06-23 07:53:00|727326.3|726326.3|727794.6|725794.6|727797.9|726326.3|727287.1|725793.3|25
1624434790000|2021-06-23 07:53:10|727795.1|725795.1|727293|726293|727797.8|726307|727289.7|725788.5|26
1624434800000|2021-06-23 07:53:20|727287.8|726287.8|727288.4|726288.4|727297.6|726297.6|727286.9|726286.9|26
1624434810000|2021-06-23 07:53:30|727287.4|726287.4|727244.7|726244.7|727723.6|726289.2|727186.3|725703.3|33
1624434820000|2021-06-23 07:53:40|727256.4|726256.4|727230.8|726230.8|727724.1|726264.2|727219.5|725723.8|31
1624434830000|2021-06-23 07:53:50|727231.7|726231.7|727237.8|726237.8|727241.4|726241.4|727230.6|726230.6|26
1624434840000|2021-06-23 07:54:00|727243.7|726243.7|727260|726260|727261.5|726261.5|727236.2|726236.2|32
1624434850000|2021-06-23 07:54:10|727257.8|726257.8|727257.6|726257.6|727260.4|726260.4|727255.6|726255.6|28
1624434860000|2021-06-23 07:54:20|727256.9|726256.9|727350.4|726350.4|727350.4|726350.4|727256.3|726256.3|24
1624434870000|2021-06-23 07:54:30|727357.4|726357.4|727314.4|726314.4|727363.1|726363.1|727311.8|726311.8|27
1624434880000|2021-06-23 07:54:40|727303.8|726303.8|727334|726334|727337.9|726337.9|727303.8|726303.8|27
1624434890000|2021-06-23 07:54:50|727339.2|726339.2|727307|726307|727819.9|726345.3|727306.9|725817.1|28
1624434900000|2021-06-23 07:55:00|727301.5|726301.5|727794.7|725794.7|727800.8|726303|727283.7|725785.7|31
1624434910000|2021-06-23 07:55:10|727794.9|725794.9|727738.9|725738.9|727794.9|726231.6|727231.6|725733|28
1624434920000|2021-06-23 07:55:20|727739.4|725739.4|727792.4|725792.4|727792.6|725792.6|727738.6|725738.6|29
1624434930000|2021-06-23 07:55:30|727789.1|725789.1|727290.5|726290.5|727794.2|726302.7|727285.6|725784.6|27
1624434940000|2021-06-23 07:55:40|727295.8|726295.8|727784|725784|727794|726307.5|727293.8|725779.5|28
1624434950000|2021-06-23 07:55:50|727783.5|725783.5|727301.7|726301.7|727784.9|726311.6|727301|725783.5|17
1624434960000|2021-06-23 07:56:00|727299.9|726299.9|727286.5|726286.5|727316.8|726316.8|727285|726285|27
1624434970000|2021-06-23 07:56:10|727289.3|726289.3|727799.5|725799.5|727800.6|726308.6|727284.7|725786.8|29
1624434980000|2021-06-23 07:56:20|727796|725796|727795.5|725795.5|727798.9|726290.4|727288|725790.9|18
1624434990000|2021-06-23 07:56:30|727795.2|725795.2|727276.5|726276.5|727795.2|726289|727255.5|725758.3|28
1624435000000|2021-06-23 07:56:40|727276.7|726276.7|727276.5|726276.5|727282|726282|727269.7|726269.7|25
1624435010000|2021-06-23 07:56:50|727276.7|726276.7|727266.9|726266.9|727277.2|726277.2|727266.3|726266.3|20
1624435020000|2021-06-23 07:57:00|727268|726268|727139.2|726139.2|727786.1|726290.7|727131.3|725681.7|25
1624435030000|2021-06-23 07:57:10|727133.6|726133.6|727601.3|725601.3|727609.5|726149.6|727101.9|725601|31
1624435040000|2021-06-23 07:57:20|727607.2|725607.2|727522.3|725522.3|727609.6|726053|727020.2|725512.6|29
1624435050000|2021-06-23 07:57:30|727522.1|725522.1|727526.7|725526.7|727530.4|725993.3|726993.3|725499.6|25
1624435060000|2021-06-23 07:57:40|727527.2|725527.2|727497.2|725497.2|727532.3|726015.1|726997.7|725497.1|33
1624435070000|2021-06-23 07:57:50|727505.3|725505.3|727461.1|725461.1|727506.4|725996.1|726956.6|725449.5|29
1624435080000|2021-06-23 07:58:00|727469.6|725469.6|726977.7|725977.7|727479.8|725977.7|726977.7|725455.2|30
1624435090000|2021-06-23 07:58:10|726976.7|725976.7|727470.5|725470.5|727476.4|725976.7|726970.8|725461.9|32
1624435100000|2021-06-23 07:58:20|727470.4|725470.4|727470.3|725470.3|727471.7|725964.8|726948.7|725451.4|33
1624435110000|2021-06-23 07:58:30|727463.7|725463.7|727470.3|725470.3|727474.7|725981.7|726972|725458.4|30
1624435120000|2021-06-23 07:58:40|726993.6|725993.6|727462.7|725462.7|727503.9|726001.1|726967.6|725460.1|35
1624435130000|2021-06-23 07:58:50|727462.1|725462.1|727537.1|725537.1|727537.7|726031.2|726959.6|725462.1|34
1624435140000|2021-06-23 07:59:00|727536.8|725536.8|727556|725556|727563.8|726058.8|727025.2|725511.6|33
1624435150000|2021-06-23 07:59:10|727560.2|725560.2|727559|725559|727561.7|725561.7|727551.5|725551.5|23
1624435160000|2021-06-23 07:59:20|727557|725557|727532.2|725532.2|727557.1|726034.1|727024.7|725522.4|29
1624435170000|2021-06-23 07:59:30|727532.7|725532.7|727545.7|725545.7|727552.7|726046.3|727043.2|725522.2|24
1624435180000|2021-06-23 07:59:40|727552.3|725552.3|727534.8|725534.8|727558.5|726062.5|727036.7|725534.8|31
1624435190000|2021-06-23 07:59:50|727550.8|725550.8|727591.9|725591.9|727599.7|726073.7|727057.7|725548.2|37
1624435200000|2021-06-23 08:00:00|727570.6|725570.6|726780.2|725780.2|727581.2|725996.6|726757|725245.8|37
1624435210000|2021-06-23 08:00:10|727264.1|725264.1|726757.9|725757.9|727318.6|725826.5|726757.9|725257.6|40
1624435220000|2021-06-23 08:00:20|726757.4|725757.4|726688.4|725688.4|727248|725757.4|726680.3|725184|38
1624435230000|2021-06-23 08:00:30|726673|725673|726701.1|725701.1|727244.9|725744.4|726673|725227.5|40
1624435240000|2021-06-23 08:00:40|726694.8|725694.8|727072.1|725072.1|727125.5|725706.8|726564.2|725064.1|37
1624435250000|2021-06-23 08:00:50|727071|725071|726566.4|725566.4|727078.9|725586.5|726565.7|725070.9|37
1624435260000|2021-06-23 08:01:00|726565.8|725565.8|726525.9|725525.9|727051.4|725573.2|726525.6|725046|36
1624435270000|2021-06-23 08:01:10|726530|725530|726475.6|725475.6|726549.4|725549.4|726475.6|725475.6|34
1624435280000|2021-06-23 08:01:20|726954.3|724954.3|726405.2|725405.2|726961.8|725451|726401.4|724894.2|40
1624435290000|2021-06-23 08:01:30|726392.8|725392.8|726325.4|725325.4|726865.9|725404.8|726325.4|724850.4|40
1624435300000|2021-06-23 08:01:40|726332.9|725332.9|726824.2|724824.2|726963.8|725459.4|726315|724824.2|37
1624435310000|2021-06-23 08:01:50|726317.4|725317.4|726736.9|724736.9|726758.4|725320.1|726224.8|724727.4|38
1624435320000|2021-06-23 08:02:00|726729.9|724729.9|726697.7|724697.7|726729.9|725209.5|726168.5|724660.6|38
1624435330000|2021-06-23 08:02:10|726697.3|724697.3|726361|725361|726859|725368.8|726227.9|724697.3|40
1624435340000|2021-06-23 08:02:20|726356.9|725356.9|726422|725422|726948.1|725449.2|726356.9|724924.3|37
1624435350000|2021-06-23 08:02:30|726418|725418|726952.9|724952.9|726963.6|725427.6|726414.8|724911.4|33
1624435360000|2021-06-23 08:02:40|726423|725423|726899.7|724899.7|726923.3|725423|726423|724898|32
1624435370000|2021-06-23 08:02:50|726900|724900|726608|725608|726900.9|725608|726470|724898.4|25
1624435380000|2021-06-23 08:03:00|726604|725604|726650.7|725650.7|726650.9|725650.9|726588.9|725588.9|35
1624435390000|2021-06-23 08:03:10|726650.5|725650.5|726668|725668|727239.1|725741.9|726650.5|725172.8|38
1624435400000|2021-06-23 08:03:20|726669.9|725669.9|727137.1|725137.1|727137.1|725672.5|726615.2|725137.1|34
1624435410000|2021-06-23 08:03:30|727120.6|725120.6|726655|725655|727129.1|725672.2|726607.8|725120.6|35
1624435420000|2021-06-23 08:03:40|726647|725647|727045.9|725045.9|727093.5|725652.6|726489.2|725012.1|38
1624435430000|2021-06-23 08:03:50|727044.5|725044.5|726603.6|725603.6|727145.2|725651.9|726530.1|725028.7|29
1624435440000|2021-06-23 08:04:00|726588.3|725588.3|726605.2|725605.2|727075.8|725605.2|726533.4|725056.2|32
1624435450000|2021-06-23 08:04:10|726605.7|725605.7|726632.2|725632.2|726660.5|725660.5|726592.6|725592.6|33
1624435460000|2021-06-23 08:04:20|726635.9|725635.9|726691.7|725691.7|726696.1|725696.1|726631.9|725631.9|37
1624435470000|2021-06-23 08:04:30|726677.8|725677.8|726646.5|725646.5|726695.3|725695.3|726638.2|725638.2|34
1624435480000|2021-06-23 08:04:40|726649.7|725649.7|726642.3|725642.3|726655.4|725655.4|726635.5|725635.5|27
1624435490000|2021-06-23 08:04:50|726642.6|725642.6|726670.4|725670.4|726670.4|725670.4|726642.6|725642.6|23
1624435500000|2021-06-23 08:05:00|726649.9|725649.9|726650.8|725650.8|726662.2|725662.2|726645|725645|36
1624435510000|2021-06-23 08:05:10|726651.7|725651.7|726634.2|725634.2|726666.4|725666.4|726634.2|725634.2|34
1624435520000|2021-06-23 08:05:20|726639|725639|726678.6|725678.6|726697.7|725697.7|726629.6|725629.6|34
1624435530000|2021-06-23 08:05:30|726659.9|725659.9|726659.3|725659.3|726675.2|725675.2|726656.3|725656.3|29
1624435540000|2021-06-23 08:05:40|726659.8|725659.8|726674.7|725674.7|726730.4|725730.4|726633.1|725633.1|35
1624435550000|2021-06-23 08:05:50|726678.3|725678.3|726707.6|725707.6|726724.4|725724.4|726676.4|725676.4|26
1624435560000|2021-06-23 08:06:00|726694.8|725694.8|726598.4|725598.4|726694.8|725694.8|726596.2|725596.2|31
1624435570000|2021-06-23 08:06:10|726598.2|725598.2|726620.5|725620.5|726629.1|725629.1|726597.4|725597.4|24
1624435580000|2021-06-23 08:06:20|726621.3|725621.3|726700.5|725700.5|726707.1|725707.1|726621.3|725621.3|33
1624435590000|2021-06-23 08:06:30|726723|725723|726711.1|725711.1|726723|725723|726708.9|725708.9|19
1624435600000|2021-06-23 08:06:40|726709.2|725709.2|726725.8|725725.8|726733.3|725733.3|726707.9|725707.9|29
1624435610000|2021-06-23 08:06:50|726728.3|725728.3|726751.8|725751.8|726752.4|725752.4|726728.3|725728.3|30
1624435620000|2021-06-23 08:07:00|726751.9|725751.9|726803.2|725803.2|726818.8|725818.8|726751.8|725751.8|30
1624435630000|2021-06-23 08:07:10|726799.8|725799.8|726830.3|725830.3|726922.9|725922.9|726799.7|725799.7|35
1624435640000|2021-06-23 08:07:20|726829.7|725829.7|726832.6|725832.6|726844.3|725844.3|726816.2|725816.2|31
1624435650000|2021-06-23 08:07:30|726831.5|725831.5|726804.7|725804.7|726873.9|725873.9|726800.5|725800.5|31
1624435660000|2021-06-23 08:07:40|726798.2|725798.2|726603.2|725603.2|726802.3|725802.3|726602.5|725602.5|33
1624435670000|2021-06-23 08:07:50|726598.8|725598.8|726588.2|725588.2|726603.5|725603.5|726569.2|725569.2|25
1624435680000|2021-06-23 08:08:00|726587.9|725587.9|726435.3|725435.3|726593.6|725593.6|726424.3|725424.3|37
1624435690000|2021-06-23 08:08:10|726425|725425|726947.2|724947.2|726949.8|725450.6|726374|724947.2|39
1624435700000|2021-06-23 08:08:20|726447.2|725447.2|726496|725496|726961.8|725500.2|726447.2|724956.6|36
1624435710000|2021-06-23 08:08:30|726491.4|725491.4|726526.5|725526.5|726534.9|725534.9|726491.4|725491.4|38
1624435720000|2021-06-23 08:08:40|726529.9|725529.9|726526.2|725526.2|726531.4|725531.4|726507.4|725507.4|36
1624435730000|2021-06-23 08:08:50|726526|725526|726637.2|725637.2|726637.2|725637.2|726526|725526|32
1624435740000|2021-06-23 08:09:00|726629.3|725629.3|726665.2|725665.2|726673.8|725673.8|726629.3|725629.3|31
1624435750000|2021-06-23 08:09:10|726665.9|725665.9|726525.1|725525.1|726708|725708|726496.9|725496.9|35
1624435760000|2021-06-23 08:09:20|726515.1|725515.1|726554.8|725554.8|726560.3|725560.3|726515.1|725515.1|32
1624435770000|2021-06-23 08:09:30|726555.3|725555.3|726663.8|725663.8|726663.8|725663.8|726555.3|725555.3|31
1624435780000|2021-06-23 08:09:40|726662.2|725662.2|726663.7|725663.7|726663.7|725663.7|726647.9|725647.9|20
1624435790000|2021-06-23 08:09:50|726660.3|725660.3|726658.2|725658.2|726682.7|725682.7|726658.2|725658.2|29
1624435800000|2021-06-23 08:10:00|726658.9|725658.9|726731|725731|726732.5|725732.5|726640.5|725640.5|29
1624435810000|2021-06-23 08:10:10|726730.8|725730.8|726738.9|725738.9|726781.9|725781.9|726730.8|725730.8|27
1624435820000|2021-06-23 08:10:20|726734.9|725734.9|726724.7|725724.7|726742.4|725742.4|726687.2|725687.2|34
1624435830000|2021-06-23 08:10:30|726719.6|725719.6|726722.2|725722.2|726723.8|725723.8|726715|725715|27
1624435840000|2021-06-23 08:10:40|726723.2|725723.2|726799.1|725799.1|726800.3|725800.3|726723.2|725723.2|30
1624435850000|2021-06-23 08:10:50|726798.4|725798.4|726791.3|725791.3|726812.3|725812.3|726779.9|725779.9|37
1624435860000|2021-06-23 08:11:00|726783.9|725783.9|726763.7|725763.7|726793.3|725793.3|726754.1|725754.1|30
1624435870000|2021-06-23 08:11:10|726764.3|725764.3|726755.8|725755.8|726766.9|725766.9|726746.2|725746.2|34
1624435880000|2021-06-23 08:11:20|726760.8|725760.8|726804.7|725804.7|726806.1|725806.1|726760.8|725760.8|33
1624435890000|2021-06-23 08:11:30|726802.8|725802.8|726802.1|725802.1|726810|725810|726798.4|725798.4|28
1624435900000|2021-06-23 08:11:40|726809.8|725809.8|726909.7|725909.7|726909.7|725909.7|726805|725805|31
1624435910000|2021-06-23 08:11:50|726908.5|725908.5|726908.1|725908.1|726908.5|725908.5|726898.6|725898.6|31
1624435920000|2021-06-23 08:12:00|726906.1|725906.1|726862.3|725862.3|727344.8|725958.4|726837.4|725334.7|29
1624435930000|2021-06-23 08:12:10|726854.3|725854.3|726907.6|725907.6|727407.6|725944.5|726854.3|725407.6|28
1624435940000|2021-06-23 08:12:20|726910.7|725910.7|726896.4|725896.4|726910.9|725910.9|726885.6|725885.6|30
1624435950000|2021-06-23 08:12:30|726896.7|725896.7|726959|725959|726962.9|725962.9|726896.7|725896.7|33
1624435960000|2021-06-23 08:12:40|726959.5|725959.5|726959.3|725959.3|726961.3|725961.3|726915.8|725915.8|37
1624435970000|2021-06-23 08:12:50|726955.7|725955.7|726858.5|725858.5|726961.4|725961.4|726858.5|725858.5|40
1624435980000|2021-06-23 08:13:00|726845|725845|726865.6|725865.6|726867|725867|726844.3|725844.3|31
1624435990000|2021-06-23 08:13:10|726857.4|725857.4|726804.5|725804.5|726857.9|725857.9|726803.4|725803.4|32
1624436000000|2021-06-23 08:13:20|726806.2|725806.2|726862.6|725862.6|726865|725865|726804.4|725804.4|36
1624436010000|2021-06-23 08:13:30|726857.4|725857.4|726801.2|725801.2|726871.8|725871.8|726737.5|725737.5|36
1624436020000|2021-06-23 08:13:40|726814.1|725814.1|726818.3|725818.3|726828.8|725828.8|726812.1|725812.1|26
1624436030000|2021-06-23 08:13:50|726818.9|725818.9|726812.9|725812.9|726818.9|725818.9|726811.6|725811.6|12
1624436040000|2021-06-23 08:14:00|726819.3|725819.3|726814.5|725814.5|726826.5|725826.5|726811.8|725811.8|22
1624436050000|2021-06-23 08:14:10|726813.5|725813.5|726778.7|725778.7|726813.5|725813.5|726778.7|725778.7|25
1624436060000|2021-06-23 08:14:20|726777.4|725777.4|726774.8|725774.8|726781.2|725781.2|726767.2|725767.2|23
1624436070000|2021-06-23 08:14:30|726775.5|725775.5|726778.3|725778.3|726801.1|725801.1|726775.4|725775.4|26
1624436080000|2021-06-23 08:14:40|726778.8|725778.8|726778.7|725778.7|726787.5|725787.5|726758.1|725758.1|27
1624436090000|2021-06-23 08:14:50|726777.1|725777.1|726822.5|725822.5|726822.5|725822.5|726770.1|725770.1|26
1624436100000|2021-06-23 08:15:00|726821.7|725821.7|726805|725805|726829.4|725829.4|726802.9|725802.9|26
1624436110000|2021-06-23 08:15:10|726805.4|725805.4|726736.7|725736.7|726805.4|725805.4|726726.1|725726.1|28
1624436120000|2021-06-23 08:15:20|726757|725757|726721.1|725721.1|726773.2|725773.2|726715.1|725715.1|34
1624436130000|2021-06-23 08:15:30|726718.3|725718.3|726638.2|725638.2|726722|725722|726634.9|725634.9|27
1624436140000|2021-06-23 08:15:40|726638|725638|726689.2|725689.2|726691.7|725691.7|726624|725624|33
1624436150000|2021-06-23 08:15:50|726683.3|725683.3|726715.8|725715.8|726715.8|725715.8|726682.1|725682.1|34
1624436160000|2021-06-23 08:16:00|726703.7|725703.7|726736.5|725736.5|726743|725743|726698.4|725698.4|26
1624436170000|2021-06-23 08:16:10|726674.3|725674.3|726575.4|725575.4|726674.3|725674.3|726573.7|725573.7|34
1624436180000|2021-06-23 08:16:20|726573.6|725573.6|726448.3|725448.3|726573.6|725573.6|726438.6|725438.6|39
1624436190000|2021-06-23 08:16:30|726442.5|725442.5|726423.8|725423.8|726976.2|725459.5|726414.8|724970.4|33
1624436200000|2021-06-23 08:16:40|726424|725424|726476.8|725476.8|726967.6|725489.3|726424|724962.1|35
1624436210000|2021-06-23 08:16:50|726477.4|725477.4|726487|725487|726965.6|725522|726470.4|724955|32
1624436220000|2021-06-23 08:17:00|726483.6|725483.6|726430.6|725430.6|726486.2|725486.2|726421.3|725421.3|34
1624436230000|2021-06-23 08:17:10|726430.9|725430.9|726441.5|725441.5|726447|725447|726416.4|725416.4|35
1624436240000|2021-06-23 08:17:20|726442.2|725442.2|726436.6|725436.6|726446.3|725446.3|726435.9|725435.9|28
1624436250000|2021-06-23 08:17:30|726437.8|725437.8|726465.2|725465.2|726477|725477|726437.6|725437.6|36
1624436260000|2021-06-23 08:17:40|726465.7|725465.7|726455|725455|726472.6|725472.6|726444.8|725444.8|37
1624436270000|2021-06-23 08:17:50|726453.6|725453.6|726366.7|725366.7|726453.6|725453.6|726352.5|725352.5|35
1624436280000|2021-06-23 08:18:00|726363.9|725363.9|726301.7|725301.7|726395.5|725395.5|726296.3|725296.3|39
1624436290000|2021-06-23 08:18:10|726301.5|725301.5|726270.1|725270.1|726301.7|725301.7|726262.2|725262.2|33
1624436300000|2021-06-23 08:18:20|726268.3|725268.3|726249.6|725249.6|726290.6|725290.6|726241.3|725241.3|30
1624436310000|2021-06-23 08:18:30|726248.8|725248.8|726253.8|725253.8|726281|725281|726248.8|725248.8|32
1624436320000|2021-06-23 08:18:40|726259.4|725259.4|726277.8|725277.8|726279.4|725279.4|726246|725246|35
1624436330000|2021-06-23 08:18:50|726276.2|725276.2|726275.8|725275.8|726298|725298|726265.6|725265.6|30
1624436340000|2021-06-23 08:19:00|726271.5|725271.5|726283.7|725283.7|726286.6|725286.6|726269.2|725269.2|25
1624436350000|2021-06-23 08:19:10|726284.1|725284.1|726334.1|725334.1|726354|725354|726282.1|725282.1|31
1624436360000|2021-06-23 08:19:20|726334.8|725334.8|726319.5|725319.5|726335.8|725335.8|726318.9|725318.9|24
1624436370000|2021-06-23 08:19:30|726320.8|725320.8|726316.5|725316.5|726322.8|725322.8|726313.4|725313.4|26
1624436380000|2021-06-23 08:19:40|726316.4|725316.4|726251.8|725251.8|726316.4|725316.4|726251.8|725251.8|27
1624436390000|2021-06-23 08:19:50|726250.6|725250.6|726224.6|725224.6|726252.9|725252.9|726178.1|725178.1|34
1624436400000|2021-06-23 08:20:00|726220.4|725220.4|726273.5|725273.5|726273.5|725273.5|726176.6|725176.6|37
1624436410000|2021-06-23 08:20:10|726271|725271|726325.1|725325.1|726835|725353|726268.9|724828.6|36
1624436420000|2021-06-23 08:20:20|726327.8|725327.8|726321.5|725321.5|726330.6|725330.6|726308.8|725308.8|28
1624436430000|2021-06-23 08:20:30|726322.4|725322.4|726339|725339|726339|725339|726317.6|725317.6|24
1624436440000|2021-06-23 08:20:40|726334.5|725334.5|726328.1|725328.1|726347.5|725347.5|726325.4|725325.4|33
1624436450000|2021-06-23 08:20:50|726328.5|725328.5|726343.3|725343.3|726348.4|725348.4|726322|725322|35
1624436460000|2021-06-23 08:21:00|726343.1|725343.1|726349.5|725349.5|726355.8|725355.8|726327.9|725327.9|36
1624436470000|2021-06-23 08:21:10|726353.5|725353.5|726378.7|725378.7|726380|725380|726349.8|725349.8|31
1624436480000|2021-06-23 08:21:20|726379.5|725379.5|726429.6|725429.6|726905.7|725433.8|726378.3|724905.7|31
1624436490000|2021-06-23 08:21:30|726419.4|725419.4|726586.8|725586.8|726586.8|725586.8|726409.6|725409.6|29
1624436500000|2021-06-23 08:21:40|726610.8|725610.8|726566.6|725566.6|727068.4|725626.2|726566.6|725068.4|30
1624436510000|2021-06-23 08:21:50|726569.4|725569.4|726623|725623|727053.9|725625.2|726553.4|725053.9|29
1624436520000|2021-06-23 08:22:00|726620.3|725620.3|726566.6|725566.6|726636.8|725636.8|726565.8|725565.8|25
1624436530000|2021-06-23 08:22:10|726565.9|725565.9|726600.8|725600.8|726610.8|725610.8|726563.1|725563.1|35
1624436540000|2021-06-23 08:22:20|726616.8|725616.8|726621|725621|726652.7|725652.7|726605.3|725605.3|35
1624436550000|2021-06-23 08:22:30|726612.4|725612.4|726560|725560|726641.8|725641.8|726560|725560|37
1624436560000|2021-06-23 08:22:40|726554.9|725554.9|726547.1|725547.1|726577.4|725577.4|726544.3|725544.3|28
1624436570000|2021-06-23 08:22:50|726543.4|725543.4|726544.2|725544.2|726551.5|725551.5|726537.2|725537.2|29
1624436580000|2021-06-23 08:23:00|726538.9|725538.9|726657.8|725657.8|726673|725673|726536|725536|31
1624436590000|2021-06-23 08:23:10|726655.9|725655.9|726712.3|725712.3|726741.3|725741.3|726655.9|725655.9|29
1624436600000|2021-06-23 08:23:20|726726.4|725726.4|726594.1|725594.1|726728.5|725728.5|726594.1|725594.1|31
1624436610000|2021-06-23 08:23:30|726581.8|725581.8|726552.5|725552.5|726588.2|725588.2|726552.5|725552.5|35
1624436620000|2021-06-23 08:23:40|726554.1|725554.1|726459.2|725459.2|726554.1|725554.1|726452.2|725452.2|36
1624436630000|2021-06-23 08:23:50|726459.4|725459.4|726496.1|725496.1|726530.8|725530.8|726449.3|725449.3|34
1624436640000|2021-06-23 08:24:00|726495.7|725495.7|726483.7|725483.7|726995.7|725545.2|726470.2|724994.8|35
1624436650000|2021-06-23 08:24:10|726483.5|725483.5|726484|725484|726512.6|725512.6|726465.9|725465.9|30
1624436660000|2021-06-23 08:24:20|726482.2|725482.2|726540.5|725540.5|726540.6|725540.6|726481|725481|37
1624436670000|2021-06-23 08:24:30|726535.3|725535.3|726544.5|725544.5|726546.3|725546.3|726535.3|725535.3|29
1624436680000|2021-06-23 08:24:40|726541.5|725541.5|726545.9|725545.9|726551.8|725551.8|726534.4|725534.4|27
1624436690000|2021-06-23 08:24:50|726547.2|725547.2|726509.2|725509.2|726548.8|725548.8|726502.5|725502.5|37
1624436700000|2021-06-23 08:25:00|726499.3|725499.3|726524.4|725524.4|726527|725527|726499.3|725499.3|34
1624436710000|2021-06-23 08:25:10|726523.2|725523.2|726526.3|725526.3|726530.7|725530.7|726515.4|725515.4|29
1624436720000|2021-06-23 08:25:20|726524.7|725524.7|726480.1|725480.1|726527.1|725527.1|726478.2|725478.2|31
1624436730000|2021-06-23 08:25:30|726480.5|725480.5|726505.6|725505.6|726526.9|725526.9|726480.5|725480.5|32
1624436740000|2021-06-23 08:25:40|726499.5|725499.5|726497.3|725497.3|726504|725504|726495.1|725495.1|25
1624436750000|2021-06-23 08:25:50|726496.7|725496.7|726469.1|725469.1|726496.7|725496.7|726466.5|725466.5|27
1624436760000|2021-06-23 08:26:00|726462.5|725462.5|726458.8|725458.8|726462.5|725462.5|726450.3|725450.3|27
1624436770000|2021-06-23 08:26:10|726459.4|725459.4|726537.3|725537.3|726537.3|725537.3|726433.5|725433.5|31
1624436780000|2021-06-23 08:26:20|726536.9|725536.9|726498.7|725498.7|726536.9|725536.9|726495.9|725495.9|28
1624436790000|2021-06-23 08:26:30|726505.3|725505.3|726544|725544|726547|725547|726489.9|725489.9|30
1624436800000|2021-06-23 08:26:40|726543.5|725543.5|727129.2|725129.2|727129.2|725640.3|726536.6|725119.4|27
1624436810000|2021-06-23 08:26:50|726637.1|725637.1|726638.1|725638.1|726653.6|725653.6|726602.2|725602.2|31
1624436820000|2021-06-23 08:27:00|726639.7|725639.7|726641.4|725641.4|726643|725643|726624|725624|29
1624436830000|2021-06-23 08:27:10|726642.7|725642.7|726653.9|725653.9|727162.4|725662.5|726642.7|725162.4|27
1624436840000|2021-06-23 08:27:20|726652.1|725652.1|726651.9|725651.9|726654.6|725654.6|726642.5|725642.5|29
1624436850000|2021-06-23 08:27:30|726651.2|725651.2|726647.1|725647.1|726655.1|725655.1|726629.3|725629.3|21
1624436860000|2021-06-23 08:27:40|726653.4|725653.4|726538.6|725538.6|727031.8|725657.6|726526.7|725028|29
1624436870000|2021-06-23 08:27:50|726537.2|725537.2|726563.6|725563.6|726564.5|725564.5|726537.2|725537.2|25
1624436880000|2021-06-23 08:28:00|726543.7|725543.7|726998.4|724998.4|727005.4|725543.7|726471.8|724998.4|36
1624436890000|2021-06-23 08:28:10|726996.2|724996.2|726968.5|724968.5|726996.2|724996.2|726947.8|724947.8|29
1624436900000|2021-06-23 08:28:20|726967.3|724967.3|726956.5|724956.5|726971.2|725472.1|726467.7|724946.4|26
1624436910000|2021-06-23 08:28:30|726952.8|724952.8|726489.3|725489.3|726974.7|725495.5|726468.6|724952.8|30
1624436920000|2021-06-23 08:28:40|726488.9|725488.9|727100.6|725100.6|727100.6|725604.4|726488.9|725038.5|28
1624436930000|2021-06-23 08:28:50|727097.1|725097.1|726606.2|725606.2|727136.8|725629.4|726606.2|725097.1|30
1624436940000|2021-06-23 08:29:00|726609.2|725609.2|726618.9|725618.9|726622.3|725622.3|726609.2|725609.2|21
1624436950000|2021-06-23 08:29:10|726619.5|725619.5|727107.7|725107.7|727107.7|725621.6|726611.4|725100.6|26
1624436960000|2021-06-23 08:29:20|727107.6|725107.6|726586.3|725586.3|727114.5|725618.1|726586.3|725105|30
1624436970000|2021-06-23 08:29:30|726585.5|725585.5|727046|725046|727078.5|725601.9|726542.8|725034.7|32
1624436980000|2021-06-23 08:29:40|727038.5|725038.5|727051.6|725051.6|727057.6|725561.1|726544.6|725032.5|25
1624436990000|2021-06-23 08:29:50|727037.6|725037.6|726586.2|725586.2|727076.7|725595.1|726577.2|725032.1|32
1624437000000|2021-06-23 08:30:00|726585.2|725585.2|727054.8|725054.8|727054.8|725594|726539.4|725049.3|25
1624437010000|2021-06-23 08:30:10|727049.4|725049.4|726910.8|724910.8|727057.3|725445.2|726426.9|724910.8|27
1624437020000|2021-06-23 08:30:20|726904|724904|726544.7|725544.7|727039.2|725544.7|726412.4|724904|37
1624437030000|2021-06-23 08:30:30|726543|725543|726966.3|724966.3|726969.6|725543|726419.7|724914|33
1624437040000|2021-06-23 08:30:40|726471.9|725471.9|726419.3|725419.3|726963.5|725518|726412.7|724917.7|34
1624437050000|2021-06-23 08:30:50|726420.8|725420.8|726419.4|725419.4|726918.5|725427.4|726406.5|724914.5|28
1624437060000|2021-06-23 08:31:00|726914.4|724914.4|726413.7|725413.7|726919.4|725422.1|726401.9|724913.1|28
1624437070000|2021-06-23 08:31:10|726414.4|725414.4|726415.6|725415.6|726927.1|725436.3|726412.2|724911.5|27
1624437080000|2021-06-23 08:31:20|726414.9|725414.9|726917.3|724917.3|726922.5|725427.9|726414.2|724915.1|24
1624437090000|2021-06-23 08:31:30|726913.3|724913.3|726383.1|725383.1|726913.3|725412.8|726352.5|724816.7|33
1624437100000|2021-06-23 08:31:40|726378.4|725378.4|726415.3|725415.3|726899|725415.3|726370.6|724864.5|33
1624437110000|2021-06-23 08:31:50|726407.2|725407.2|726946.5|724946.5|726947.5|725441.4|726398.4|724896.5|34
1624437120000|2021-06-23 08:32:00|726457.8|725457.8|726440.9|725440.9|726928.8|725457.8|726429.5|724921|31
1624437130000|2021-06-23 08:32:10|726440|725440|726384.9|725384.9|726941|725440.4|726378.3|724932.1|34
1624437140000|2021-06-23 08:32:20|726376.2|725376.2|726875.7|724875.7|726879.9|725376.2|726376.2|724869.9|22
1624437150000|2021-06-23 08:32:30|726872.3|724872.3|726815.5|724815.5|726877.8|725365.7|726335.1|724815.5|23
1624437160000|2021-06-23 08:32:40|726816.6|724816.6|726261.3|725261.3|726821.1|725314.2|726260.1|724816.6|32
1624437170000|2021-06-23 08:32:50|726222.2|725222.2|726271.9|725271.9|726722.1|725276.2|726219.3|724712.4|27
1624437180000|2021-06-23 08:33:00|726271|725271|726276.2|725276.2|726823.8|725333.4|726265|724758.1|35
1624437190000|2021-06-23 08:33:10|726762|724762|726261.3|725261.3|726770.5|725278.6|726261.3|724762|30
1624437200000|2021-06-23 08:33:20|726260.4|725260.4|726315.5|725315.5|726328.7|725328.7|726259.6|725259.6|33
1624437210000|2021-06-23 08:33:30|726313.7|725313.7|726332.3|725332.3|726332.3|725332.3|726308.7|725308.7|25
1624437220000|2021-06-23 08:33:40|726341.6|725341.6|726369.6|725369.6|726373.3|725373.3|726337.7|725337.7|27
1624437230000|2021-06-23 08:33:50|726369.4|725369.4|726456.2|725456.2|726952.8|725456.2|726369.4|724888.9|32
1624437240000|2021-06-23 08:34:00|726455|725455|726390.7|725390.7|726459.2|725459.2|726390.3|725390.3|35
1624437250000|2021-06-23 08:34:10|726389.7|725389.7|726399.1|725399.1|726416.3|725416.3|726379.6|725379.6|29
1624437260000|2021-06-23 08:34:20|726400|725400|726467.2|725467.2|726471.4|725471.4|726400|725400|33
1624437270000|2021-06-23 08:34:30|726464.8|725464.8|726571.7|725571.7|727052.7|725578.1|726462.5|724971.3|36
1624437280000|2021-06-23 08:34:40|726568.5|725568.5|726592|725592|727099.2|725613.1|726568.5|725092.2|34
1624437290000|2021-06-23 08:34:50|726602.1|725602.1|726557.4|725557.4|727046.1|725604.1|726549|725046.1|25
1624437300000|2021-06-23 08:35:00|726553.8|725553.8|726545|725545|727046.2|725563.8|726535.6|725020.2|30
1624437310000|2021-06-23 08:35:10|726549.7|725549.7|727017.8|725017.8|727030|725558.4|726527.7|725005.5|35
1624437320000|2021-06-23 08:35:20|727017.5|725017.5|727009.3|725009.3|727025.8|725520.3|726504.6|725003.9|31
1624437330000|2021-06-23 08:35:30|727009.5|725009.5|726524.3|725524.3|727030.6|725531.6|726505.3|724982.9|26
1624437340000|2021-06-23 08:35:40|726518.9|725518.9|726933.1|724933.1|727019.2|725529.1|726418.7|724904|36
1624437350000|2021-06-23 08:35:50|726926.4|724926.4|726913.5|724913.5|726930|725420.2|726416.8|724902|29
1624437360000|2021-06-23 08:36:00|726905.5|724905.5|726924|724924|726924|725420.8|726404.7|724894|30
1624437370000|2021-06-23 08:36:10|726923|724923|726828.1|724828.1|726924.4|725418.6|726347.5|724822.2|31
1624437380000|2021-06-23 08:36:20|726823.6|724823.6|726799.3|724799.3|726823.8|725303.8|726262.8|724768.1|38
1624437390000|2021-06-23 08:36:30|726796.8|724796.8|726267.4|725267.4|726798.3|725284|726240.2|724741.2|37
1624437400000|2021-06-23 08:36:40|726270.3|725270.3|726249.7|725249.7|726752.9|725287.4|726225.8|724723.7|36
1624437410000|2021-06-23 08:36:50|726243.4|725243.4|726257.8|725257.8|726261.8|725261.8|726230.4|725230.4|40
1624437420000|2021-06-23 08:37:00|726277|725277|726338.2|725338.2|726356.2|725356.2|726277|725277|36
1624437430000|2021-06-23 08:37:10|726339.8|725339.8|726276.1|725276.1|726340.6|725340.6|726276.1|725276.1|29
1624437440000|2021-06-23 08:37:20|726279.3|725279.3|726749.9|724749.9|726795|725311.1|726261.6|724749.9|34
1624437450000|2021-06-23 08:37:30|726753.6|724753.6|726766|724766|726773.5|725268.7|726255|724746|32
1624437460000|2021-06-23 08:37:40|726749.8|724749.8|726257.3|725257.3|726761.5|725269.8|726244.8|724725.9|30
1624437470000|2021-06-23 08:37:50|726259.1|725259.1|726747.6|724747.6|726747.6|725263.8|726234.7|724742.8|30
1624437480000|2021-06-23 08:38:00|726747.5|724747.5|726280.2|725280.2|726758.8|725281.2|726253.8|724746.5|29
1624437490000|2021-06-23 08:38:10|726283.3|725283.3|726787.5|724787.5|726789.2|725295|726275.4|724768.5|37
1624437500000|2021-06-23 08:38:20|726786.1|724786.1|726164.9|725164.9|726793.2|725188.9|726159|724675.6|24
1624437510000|2021-06-23 08:38:30|726156.4|725156.4|726146.5|725146.5|726686.9|725197.2|726146.5|724663.8|33
1624437520000|2021-06-23 08:38:40|726149|725149|726126.4|725126.4|726629.4|725149|726079.7|724601.9|39
1624437530000|2021-06-23 08:38:50|726128.2|725128.2|726612|724612|726627.4|725130.7|726113.8|724601|34
1624437540000|2021-06-23 08:39:00|726615.3|724615.3|726039|725039|726615.3|725122.7|726017.1|724524.8|35
1624437550000|2021-06-23 08:39:10|726039.1|725039.1|726081.3|725081.3|726582.2|725082.5|726035.2|724528.1|36
1624437560000|2021-06-23 08:39:20|726082.4|725082.4|726018.1|725018.1|726529.5|725082.4|726006.2|724501.3|33
1624437570000|2021-06-23 08:39:30|726011.5|725011.5|726008.9|725008.9|726568.1|725087.5|726002.1|724568.1|37
1624437580000|2021-06-23 08:39:40|726015.4|725015.4|726442.2|724442.2|726453.1|725017.2|725933.4|724412.4|35
1624437590000|2021-06-23 08:39:50|725948|724948|726404.8|724404.8|726439.1|724948|725886.6|724391.2|35
1624437600000|2021-06-23 08:40:00|726404|724404|725863.6|724863.6|726407.4|724875.8|725853.3|724355.3|36
1624437610000|2021-06-23 08:40:10|725862.3|724862.3|725840.6|724840.6|725862.5|724862.5|725833.2|724833.2|28
1624437620000|2021-06-23 08:40:20|725839.9|724839.9|725835.7|724835.7|725848.2|724848.2|725833.6|724833.6|30
1624437630000|2021-06-23 08:40:30|725854.7|724854.7|725814.6|724814.6|726360.3|724870.2|725814.6|724307.6|40
1624437640000|2021-06-23 08:40:40|725824.1|724824.1|726346.2|724346.2|726356.8|724852.8|725816.6|724300|37
1624437650000|2021-06-23 08:40:50|726347.4|724347.4|726344|724344|726394.6|724893.9|725823.3|724326.7|35
1624437660000|2021-06-23 08:41:00|726339.9|724339.9|726371.3|724371.3|726374.5|724374.5|726338.9|724338.9|36
1624437670000|2021-06-23 08:41:10|726379.4|724379.4|726412.5|724412.5|726412.5|724911|725901.1|724365.1|39
1624437680000|2021-06-23 08:41:20|726409|724409|726391.5|724391.5|726409.3|724409.3|726390|724390|29
1624437690000|2021-06-23 08:41:30|726396.5|724396.5|726548.9|724548.9|726561.3|724993.6|725989|724393.2|34
1624437700000|2021-06-23 08:41:40|726543.4|724543.4|726610.1|724610.1|726610.4|724610.4|726543.4|724543.4|34
1624437710000|2021-06-23 08:41:50|726605.7|724605.7|726141.2|725141.2|726622.6|725159.5|726140.1|724605.7|32
1624437720000|2021-06-23 08:42:00|726138.7|725138.7|726592|724592|726627.4|725151|726130.2|724592|29
1624437730000|2021-06-23 08:42:10|726593.1|724593.1|726136.2|725136.2|726634.3|725156.3|726135.6|724593.1|33
1624437740000|2021-06-23 08:42:20|726142.9|725142.9|726255.9|725255.9|726255.9|725255.9|726137.1|725137.1|28
1624437750000|2021-06-23 08:42:30|726254.9|725254.9|726249.7|725249.7|726257.5|725257.5|726247.6|725247.6|30
1624437760000|2021-06-23 08:42:40|726252|725252|726227.9|725227.9|726253.3|725253.3|726213.8|725213.8|30
1624437770000|2021-06-23 08:42:50|726229.1|725229.1|726143.6|725143.6|726655.2|725229.1|726142.5|724641.5|29
1624437780000|2021-06-23 08:43:00|726129.8|725129.8|726657|724657|726661.9|725165.7|726125.7|724619.9|35
1624437790000|2021-06-23 08:43:10|726657.6|724657.6|726613.2|724613.2|726670.8|725157.9|726130.6|724604.6|32
1624437800000|2021-06-23 08:43:20|726116.9|725116.9|726617.9|724617.9|726628.4|725116.9|726107.2|724608.4|32
1624437810000|2021-06-23 08:43:30|726624.5|724624.5|726068.9|725068.9|726625.3|725085.6|726051.6|724612.6|31
1624437820000|2021-06-23 08:43:40|726068.4|725068.4|726161|725161|726176.2|725176.2|726048|725048|38
1624437830000|2021-06-23 08:43:50|726160.4|725160.4|726112.4|725112.4|726618.5|725163.1|726104.1|724590.1|35
1624437840000|2021-06-23 08:44:00|726106.7|725106.7|726108.5|725108.5|726111.1|725111.1|726106.1|725106.1|24
1624437850000|2021-06-23 08:44:10|726107.7|725107.7|726052.8|725052.8|726555.7|725107.7|726041.1|724535.3|32
1624437860000|2021-06-23 08:44:20|726054.1|725054.1|726074.1|725074.1|726079.8|725079.8|726051.6|725051.6|32
1624437870000|2021-06-23 08:44:30|726059.5|725059.5|726141.8|725141.8|726149.3|725149.3|726059.2|725059.2|25
1624437880000|2021-06-23 08:44:40|726142.9|725142.9|726143.9|725143.9|726144.4|725144.4|726140.3|725140.3|18
1624437890000|2021-06-23 08:44:50|726143.4|725143.4|726140.6|725140.6|726143.4|725143.4|726139.5|725139.5|21
1624437900000|2021-06-23 08:45:00|726139.6|725139.6|726132|725132|726159.2|725159.2|726122|725122|35
1624437910000|2021-06-23 08:45:10|726144|725144|726153.3|725153.3|726157.5|725157.5|726135.3|725135.3|35
1624437920000|2021-06-23 08:45:20|726153.5|725153.5|726150.2|725150.2|726160.2|725160.2|726144.7|725144.7|35
1624437930000|2021-06-23 08:45:30|726149.4|725149.4|726146.6|725146.6|726149.4|725149.4|726111.8|725111.8|34
1624437940000|2021-06-23 08:45:40|726148.9|725148.9|726145.2|725145.2|726194.1|725194.1|726140.9|725140.9|26
1624437950000|2021-06-23 08:45:50|726144.6|725144.6|726160.9|725160.9|726160.9|725160.9|726144.6|725144.6|26
1624437960000|2021-06-23 08:46:00|726160.1|725160.1|726192.3|725192.3|726198.2|725198.2|726154.9|725154.9|23
1624437970000|2021-06-23 08:46:10|726192.7|725192.7|726146.7|725146.7|726220.3|725220.3|726138.3|725138.3|32
1624437980000|2021-06-23 08:46:20|726145.8|725145.8|726138.1|725138.1|726147.1|725147.1|726135.6|725135.6|25
1624437990000|2021-06-23 08:46:30|726141.6|725141.6|726143.3|725143.3|726146.1|725146.1|726136.8|725136.8|24
1624438000000|2021-06-23 08:46:40|726144.1|725144.1|725980.1|724980.1|726573.2|725144.3|725980.1|724573.2|32
1624438010000|2021-06-23 08:46:50|725978.1|724978.1|725816.4|724816.4|726320.4|724979|725754.7|724274|36
1624438020000|2021-06-23 08:47:00|725815.1|724815.1|726252.2|724252.2|726276.8|724822.6|725756|724248|36
1624438030000|2021-06-23 08:47:10|726256|724256|726269|724269|726269|724774.3|725733.3|724240.7|27
1624438040000|2021-06-23 08:47:20|726271.5|724271.5|725882.7|724882.7|726362.9|724900.4|725784|724271.5|34
1624438050000|2021-06-23 08:47:30|725878.8|724878.8|726453.5|724453.5|726466.5|724954.1|725875.8|724368|33
1624438060000|2021-06-23 08:47:40|726451.8|724451.8|726487.2|724487.2|726487.2|724975.6|725966|724451.8|32
1624438070000|2021-06-23 08:47:50|726490.2|724490.2|726027.6|725027.6|726529.6|725051.4|726025.5|724483.7|34
1624438080000|2021-06-23 08:48:00|726019|725019|725946.9|724946.9|726516.8|725019|725943.3|724442.5|29
1624438090000|2021-06-23 08:48:10|725944|724944|725970.9|724970.9|725976.4|724976.4|725933.9|724933.9|26
1624438100000|2021-06-23 08:48:20|725970.1|724970.1|725977|724977|726467.5|724977|725963.4|724465.7|21
1624438110000|2021-06-23 08:48:30|725967.2|724967.2|725778.3|724778.3|725972.2|724972.2|725778.3|724778.3|23
1624438120000|2021-06-23 08:48:40|725769.6|724769.6|725848|724848|726347.6|724859|725768|724311.7|26
1624438130000|2021-06-23 08:48:50|725855.5|724855.5|725810.1|724810.1|725861.3|724861.3|725808.9|724808.9|25
1624438140000|2021-06-23 08:49:00|725788.7|724788.7|725786.7|724786.7|726296.8|724796.5|725785|724296.8|26
1624438150000|2021-06-23 08:49:10|725790.4|724790.4|725824|724824|725832|724832|725771.8|724771.8|30
1624438160000|2021-06-23 08:49:20|725823|724823|725813.8|724813.8|725848.2|724848.2|725813.8|724813.8|30
1624438170000|2021-06-23 08:49:30|725809.5|724809.5|725801.5|724801.5|725815.2|724815.2|725801.5|724801.5|18
1624438180000|2021-06-23 08:49:40|725813.7|724813.7|725779.4|724779.4|726325.2|724817.7|725776.6|724282.1|32
1624438190000|2021-06-23 08:49:50|725780.3|724780.3|725817|724817|725817|724817|725777.7|724777.7|24
1624438200000|2021-06-23 08:50:00|725818|724818|726284.5|724284.5|726286.7|724818|725782.6|724282.3|34
1624438210000|2021-06-23 08:50:10|726283.2|724283.2|725796.4|724796.4|726283.2|724798.4|725791.4|724283.2|25
1624438220000|2021-06-23 08:50:20|725797.4|724797.4|725817.1|724817.1|726366.1|724874.9|725795.1|724361.9|35
1624438230000|2021-06-23 08:50:30|725822.1|724822.1|725841|724841|725849.1|724849.1|725822.1|724822.1|35
1624438240000|2021-06-23 08:50:40|725841.2|724841.2|725851.4|724851.4|725863.4|724863.4|725838.5|724838.5|32
1624438250000|2021-06-23 08:50:50|725852.9|724852.9|725897.6|724897.6|725898.7|724898.7|725852.9|724852.9|28
1624438260000|2021-06-23 08:51:00|725894.2|724894.2|725981.7|724981.7|725981.7|724981.7|725893.6|724893.6|29
1624438270000|2021-06-23 08:51:10|725981.3|724981.3|725976.3|724976.3|725996.9|724996.9|725970.4|724970.4|29
1624438280000|2021-06-23 08:51:20|725975.9|724975.9|726013.1|725013.1|726014.6|725014.6|725975.9|724975.9|33
1624438290000|2021-06-23 08:51:30|726011.6|725011.6|726054.8|725054.8|726063.3|725063.3|726011.6|725011.6|26
1624438300000|2021-06-23 08:51:40|726054|725054|725929.5|724929.5|726442|725054.2|725926.8|724435.8|30
1624438310000|2021-06-23 08:51:50|725931|724931|725919.3|724919.3|725963.2|724963.2|725893.7|724893.7|32
1624438320000|2021-06-23 08:52:00|725918.8|724918.8|725900.3|724900.3|725918.8|724918.8|725877.9|724877.9|30
1624438330000|2021-06-23 08:52:10|725901|724901|725934.1|724934.1|726405.5|724936.1|725900.1|724402.2|30
1624438340000|2021-06-23 08:52:20|725933.8|724933.8|725940.1|724940.1|725957.5|724957.5|725933.3|724933.3|33
1624438350000|2021-06-23 08:52:30|725932.9|724932.9|725929.6|724929.6|725950.4|724950.4|725929.6|724929.6|32
1624438360000|2021-06-23 08:52:40|725960.6|724960.6|725940|724940|725960.6|724960.6|725924.9|724924.9|30
1624438370000|2021-06-23 08:52:50|725925.6|724925.6|725925.5|724925.5|725937.3|724937.3|725921.4|724921.4|30
1624438380000|2021-06-23 08:53:00|725939.8|724939.8|725925.1|724925.1|725939.8|724939.8|725923.8|724923.8|26
1624438390000|2021-06-23 08:53:10|725924.8|724924.8|725925.8|724925.8|725933.2|724933.2|725917.6|724917.6|26
1624438400000|2021-06-23 08:53:20|725925.2|724925.2|725919.5|724919.5|725925.2|724925.2|725917.8|724917.8|21
1624438410000|2021-06-23 08:53:30|725919.3|724919.3|725919.8|724919.8|725919.8|724919.8|725905.3|724905.3|24
1624438420000|2021-06-23 08:53:40|725920.2|724920.2|725912.8|724912.8|725921.4|724921.4|725912.5|724912.5|22
1624438430000|2021-06-23 08:53:50|725912.3|724912.3|726377.2|724377.2|726383.8|724915.3|725861.6|724373.7|25
1624438440000|2021-06-23 08:54:00|726379.5|724379.5|726364.5|724364.5|726383.8|724881.2|725877.8|724362.9|35
1624438450000|2021-06-23 08:54:10|726366.4|724366.4|725840.8|724840.8|726366.4|724851.7|725804.8|724343.3|33
1624438460000|2021-06-23 08:54:20|725836.7|724836.7|725853.5|724853.5|726363.4|724860.5|725822.6|724355.3|33
1624438470000|2021-06-23 08:54:30|725851.1|724851.1|725736.3|724736.3|726359.9|724851.3|725735.9|724330.8|37
1624438480000|2021-06-23 08:54:40|725736.9|724736.9|725735.7|724735.7|725739.9|724739.9|725730.1|724730.1|27
1624438490000|2021-06-23 08:54:50|725735.6|724735.6|725782.6|724782.6|726294|724790|725734.8|724294|28
1624438500000|2021-06-23 08:55:00|725780.8|724780.8|725806|724806|726303.9|724807|725774.2|724303.2|35
1624438510000|2021-06-23 08:55:10|725808.1|724808.1|725802.9|724802.9|725851.5|724851.5|725786.6|724786.6|33
1624438520000|2021-06-23 08:55:20|725800.2|724800.2|726330.9|724330.9|726347.4|724852.5|725799.5|724330.9|32
1624438530000|2021-06-23 08:55:30|725823.2|724823.2|726303.1|724303.1|726333.3|724835.1|725805.2|724303.1|30
1624438540000|2021-06-23 08:55:40|726304.7|724304.7|725817.6|724817.6|726335|724839|725817.6|724304.7|31
1624438550000|2021-06-23 08:55:50|725775.8|724775.8|726316.4|724316.4|726317.5|724798.5|725772.7|724281.6|33
1624438560000|2021-06-23 08:56:00|725813.4|724813.4|726307.9|724307.9|726309.7|724819.8|725808|724305.9|29
1624438570000|2021-06-23 08:56:10|726310.7|724310.7|726302.8|724302.8|726310.7|724310.7|726299.6|724299.6|26
1624438580000|2021-06-23 08:56:20|726303.7|724303.7|725804.5|724804.5|726304|724809.3|725797.3|724303.7|31
1624438590000|2021-06-23 08:56:30|725805.5|724805.5|725801.5|724801.5|725805.5|724805.5|725800.2|724800.2|30
1624438600000|2021-06-23 08:56:40|725800.3|724800.3|725703.3|724703.3|726302.4|724803.4|725669.3|724298.7|29
1624438610000|2021-06-23 08:56:50|725705|724705|725702.7|724702.7|725719|724719|725700.3|724700.3|32
1624438620000|2021-06-23 08:57:00|725702.3|724702.3|726233.7|724233.7|726236.1|724734.6|725701.8|724210.9|32
1624438630000|2021-06-23 08:57:10|726234|724234|725743.4|724743.4|726234.7|724747.6|725720.6|724225.4|30
1624438640000|2021-06-23 08:57:20|725743.8|724743.8|726344.5|724344.5|726350.3|724866.9|725739.1|724329.5|33
1624438650000|2021-06-23 08:57:30|726344.1|724344.1|726244.4|724244.4|726362.6|724802|725754.3|724230.8|38
1624438660000|2021-06-23 08:57:40|726252.8|724252.8|726281.2|724281.2|726285|724761.1|725759.5|724252.8|35
1624438670000|2021-06-23 08:57:50|726280|724280|725845.4|724845.4|726318.1|724850.1|725802.6|724280|30
1624438680000|2021-06-23 08:58:00|725841|724841|725905.7|724905.7|726378.2|724917.9|725838.8|724333.8|36
1624438690000|2021-06-23 08:58:10|726403.8|724403.8|725965.8|724965.8|726437.4|724967.6|725909.2|724403.1|34
1624438700000|2021-06-23 08:58:20|725968|724968|726466.8|724466.8|726466.8|724980|725956.6|724456.3|34
1624438710000|2021-06-23 08:58:30|725961|724961|725962.2|724962.2|726475.3|724978.2|725961|724464.1|28
1624438720000|2021-06-23 08:58:40|725962.7|724962.7|725959.7|724959.7|726456.5|724966.7|725940.6|724456.5|26
1624438730000|2021-06-23 08:58:50|725959.8|724959.8|726008.4|725008.4|726010.6|725010.6|725949.9|724949.9|31
1624438740000|2021-06-23 08:59:00|725997|724997|726015.3|725015.3|726019.4|725019.4|725984.8|724984.8|30
1624438750000|2021-06-23 08:59:10|726014.6|725014.6|726056.2|725056.2|726056.2|725056.2|726013.8|725013.8|29
1624438760000|2021-06-23 08:59:20|726050.3|725050.3|726073.8|725073.8|726078.6|725078.6|726050.3|725050.3|29
1624438770000|2021-06-23 08:59:30|726078.4|725078.4|726074.7|725074.7|726093.6|725093.6|726063.8|725063.8|31
1624438780000|2021-06-23 08:59:40|726076|725076|726063.6|725063.6|726092|725092|726061.6|725061.6|31
1624438790000|2021-06-23 08:59:50|726063.3|725063.3|726125|725125|726636.9|725136.8|726061.1|724623|34
1624438800000|2021-06-23 09:00:00|726125.7|725125.7|726643.8|724643.8|726643.8|725145.6|726110.5|724643.1|33
1624438810000|2021-06-23 09:00:10|726143|725143|726052|725052|726145.3|725145.3|726052|725052|36
1624438820000|2021-06-23 09:00:20|726058.5|725058.5|726074.8|725074.8|726084.8|725084.8|726058.5|725058.5|26
1624438830000|2021-06-23 09:00:30|726062|725062|726026.6|725026.6|726531.5|725063.1|726000.6|724531.5|34
1624438840000|2021-06-23 09:00:40|726018.8|725018.8|726022.4|725022.4|726027.5|725027.5|726012.4|725012.4|30
1624438850000|2021-06-23 09:00:50|726015|725015|726067.3|725067.3|726568|725070.8|726001.3|724568|34
1624438860000|2021-06-23 09:01:00|726083.7|725083.7|726124|725124|726153.9|725153.9|726083.7|725083.7|36
1624438870000|2021-06-23 09:01:10|726122.8|725122.8|726123.3|725123.3|726160.7|725160.7|726121.6|725121.6|30
1624438880000|2021-06-23 09:01:20|726110.1|725110.1|726157.9|725157.9|726663.9|725271.6|726110.1|724656.3|37
1624438890000|2021-06-23 09:01:30|726131.3|725131.3|726129.1|725129.1|726622.3|725131.3|726079.4|724575.9|36
1624438900000|2021-06-23 09:01:40|726129.8|725129.8|726157|725157|726677.3|725198.5|726104.4|724614.6|37
1624438910000|2021-06-23 09:01:50|726160|725160|726145.7|725145.7|726649.5|725160|726125.6|724612|34
1624438920000|2021-06-23 09:02:00|726650.3|724650.3|726240.7|725240.7|726658.9|725245.8|726158.7|724643.6|29
1624438930000|2021-06-23 09:02:10|726239.4|725239.4|726235.2|725235.2|726255.6|725255.6|726226.2|725226.2|31
1624438940000|2021-06-23 09:02:20|726239.2|725239.2|726276.7|725276.7|726277.4|725277.4|726236.5|725236.5|31
1624438950000|2021-06-23 09:02:30|726269.7|725269.7|726258.9|725258.9|726775.7|725306.5|726258.9|724772.7|33
1624438960000|2021-06-23 09:02:40|726256.1|725256.1|726244.5|725244.5|726747.4|725261.1|726240.7|724747.4|25
1624438970000|2021-06-23 09:02:50|726247.4|725247.4|726312.7|725312.7|726765.4|725323|726247.4|724749.8|31
1624438980000|2021-06-23 09:03:00|726309.2|725309.2|726297.2|725297.2|726309.2|725309.2|726274.7|725274.7|34
1624438990000|2021-06-23 09:03:10|726307.1|725307.1|726303|725303|726313.1|725313.1|726301.3|725301.3|27
1624439000000|2021-06-23 09:03:20|726303.6|725303.6|726336.4|725336.4|726842.3|725342.5|726303.6|724837.9|34
1624439010000|2021-06-23 09:03:30|726342.6|725342.6|726310.6|725310.6|726343.6|725343.6|726295.1|725295.1|31
1624439020000|2021-06-23 09:03:40|726311.8|725311.8|726354.9|725354.9|726810.6|725354.9|726300.6|724810.6|32
1624439030000|2021-06-23 09:03:50|726358.4|725358.4|726349.4|725349.4|726412.7|725412.7|726349.1|725349.1|34
1624439040000|2021-06-23 09:04:00|726348.9|725348.9|726897.5|724897.5|726897.5|725397|726345.8|724896.6|30
1624439050000|2021-06-23 09:04:10|726907.6|724907.6|726365.5|725365.5|726907.6|725406.8|726365.5|724899.6|31
1624439060000|2021-06-23 09:04:20|726362.4|725362.4|726372.6|725372.6|726380.8|725380.8|726362.2|725362.2|26
1624439070000|2021-06-23 09:04:30|726368.8|725368.8|726348.5|725348.5|726368.8|725368.8|726343.3|725343.3|26
1624439080000|2021-06-23 09:04:40|726351.3|725351.3|726332.8|725332.8|726356.3|725356.3|726325.5|725325.5|28
1624439090000|2021-06-23 09:04:50|726327.7|725327.7|726288.7|725288.7|726327.7|725327.7|726284.7|725284.7|30
1624439100000|2021-06-23 09:05:00|726286|725286|726285.4|725285.4|726305.2|725305.2|726284.3|725284.3|24
1624439110000|2021-06-23 09:05:10|726286.3|725286.3|726296.5|725296.5|726347.2|725347.2|726282.6|725282.6|32
1624439120000|2021-06-23 09:05:20|726296.4|725296.4|726272.4|725272.4|726303.8|725303.8|726264.7|725264.7|26
1624439130000|2021-06-23 09:05:30|726268.4|725268.4|726280.7|725280.7|726287.8|725287.8|726253.8|725253.8|35
1624439140000|2021-06-23 09:05:40|726281|725281|726334.4|725334.4|726336.1|725336.1|726281|725281|22
1624439150000|2021-06-23 09:05:50|726336|725336|726342.7|725342.7|726349.1|725349.1|726331.6|725331.6|30
1624439160000|2021-06-23 09:06:00|726333.4|725333.4|726314.3|725314.3|726338.1|725338.1|726282.2|725282.2|33
1624439170000|2021-06-23 09:06:10|726317.3|725317.3|726341.3|725341.3|726342.8|725342.8|726306.9|725306.9|26
1624439180000|2021-06-23 09:06:20|726342.8|725342.8|726334.2|725334.2|726350.4|725350.4|726327.1|725327.1|26
1624439190000|2021-06-23 09:06:30|726342|725342|726327.4|725327.4|726342|725342|726320.2|725320.2|32
1624439200000|2021-06-23 09:06:40|726325.7|725325.7|726341.3|725341.3|726351.5|725351.5|726314.5|725314.5|28
1624439210000|2021-06-23 09:06:50|726338.4|725338.4|726334.6|725334.6|726853.3|725354.9|726332.9|724845.6|29
1624439220000|2021-06-23 09:07:00|726331.8|725331.8|726349.9|725349.9|726351.6|725351.6|726325.8|725325.8|30
1624439230000|2021-06-23 09:07:10|726846.5|724846.5|726340.7|725340.7|726853.2|725352.2|726323.1|724846.5|28
1624439240000|2021-06-23 09:07:20|726340.6|725340.6|726336.9|725336.9|726342.7|725342.7|726326.9|725326.9|21
1624439250000|2021-06-23 09:07:30|726344.1|725344.1|726334.2|725334.2|726344.4|725344.4|726322.6|725322.6|19
1624439260000|2021-06-23 09:07:40|726329.7|725329.7|726318.4|725318.4|726332.1|725332.1|726312.7|725312.7|23
1624439270000|2021-06-23 09:07:50|726324.8|725324.8|726316|725316|726324.8|725324.8|726275.4|725275.4|25
1624439280000|2021-06-23 09:08:00|726322.4|725322.4|726364.8|725364.8|726365.5|725365.5|726322.4|725322.4|24
1624439290000|2021-06-23 09:08:10|726365.6|725365.6|726417.6|725417.6|726914.6|725418.4|726364.7|724914.6|28
1624439300000|2021-06-23 09:08:20|726417.3|725417.3|726847.5|724847.5|726847.5|725418.2|726332.8|724837.8|35
1624439310000|2021-06-23 09:08:30|726837.8|724837.8|726341.1|725341.1|726837.9|725342.6|726332.6|724837.8|21
1624439320000|2021-06-23 09:08:40|726334|725334|726332.7|725332.7|726849.5|725350.6|726332.7|724849.5|27
1624439330000|2021-06-23 09:08:50|726322.1|725322.1|726321.3|725321.3|726322.1|725322.1|726303.3|725303.3|35
1624439340000|2021-06-23 09:09:00|726294.6|725294.6|726247.5|725247.5|726769.5|725294.6|726238.7|724743.4|32
1624439350000|2021-06-23 09:09:10|726248.2|725248.2|726288.1|725288.1|726789.7|725292.6|726246.6|724761.3|33
1624439360000|2021-06-23 09:09:20|726284.3|725284.3|726277.7|725277.7|726290.9|725290.9|726271|725271|24
1624439370000|2021-06-23 09:09:30|726275.1|725275.1|726277.2|725277.2|726277.2|725277.2|726247.2|725247.2|27
1624439380000|2021-06-23 09:09:40|726277.6|725277.6|726341.2|725341.2|726820.7|725351.1|726273.5|724820.7|32
1624439390000|2021-06-23 09:09:50|726841.1|724841.1|726435.7|725435.7|726850.5|725444.2|726344.2|724840|28
1624439400000|2021-06-23 09:10:00|726435.1|725435.1|726443.5|725443.5|726445.8|725445.8|726394.9|725394.9|36
1624439410000|2021-06-23 09:10:10|726443.3|725443.3|726460.3|725460.3|726470.7|725470.7|726443|725443|30
1624439420000|2021-06-23 09:10:20|726460.5|725460.5|726465.8|725465.8|726465.8|725465.8|726459.7|725459.7|19
1624439430000|2021-06-23 09:10:30|726465.7|725465.7|726464.1|725464.1|726465.7|725465.7|726460.1|725460.1|16
1624439440000|2021-06-23 09:10:40|726463|725463|726462.1|725462.1|726476.7|725476.7|726462.1|725462.1|19
1624439450000|2021-06-23 09:10:50|726462.5|725462.5|726461.5|725461.5|726464.5|725464.5|726460.4|725460.4|17
1624439460000|2021-06-23 09:11:00|726460.5|725460.5|726467.2|725467.2|726969.8|725467.6|726460|724957.9|27
1624439470000|2021-06-23 09:11:10|726464.6|725464.6|726501.8|725501.8|726515.3|725515.3|726460.4|725460.4|31
1624439480000|2021-06-23 09:11:20|726501.9|725501.9|726518.7|725518.7|726520.6|725520.6|726496.8|725496.8|22
1624439490000|2021-06-23 09:11:30|726519.7|725519.7|726499.3|725499.3|726519.7|725519.7|726496.3|725496.3|30
1624439500000|2021-06-23 09:11:40|726501.2|725501.2|726516.8|725516.8|726516.8|725516.8|726490.3|725490.3|31
1624439510000|2021-06-23 09:11:50|727020.5|725020.5|726484.6|725484.6|727020.5|725520.6|726464.8|725013.6|37
1624439520000|2021-06-23 09:12:00|726483.4|725483.4|726465.5|725465.5|726947.8|725484.6|726423.5|724937.1|36
1624439530000|2021-06-23 09:12:10|726464.6|725464.6|726963.2|724963.2|726963.2|725482.8|726464|724963.2|20
1624439540000|2021-06-23 09:12:20|726965.5|724965.5|726437|725437|726965.5|725469.7|726427.5|724965.5|26
1624439550000|2021-06-23 09:12:30|726432.1|725432.1|726441.9|725441.9|726445.8|725445.8|726429|725429|32
1624439560000|2021-06-23 09:12:40|726441.3|725441.3|726914.7|724914.7|726916.9|725446.5|726413.5|724911|28
1624439570000|2021-06-23 09:12:50|726913.7|724913.7|726420.7|725420.7|726913.7|725434.1|726420.7|724913.7|19
1624439580000|2021-06-23 09:13:00|726416.6|725416.6|726413.3|725413.3|726417|725417|726402.8|725402.8|22
1624439590000|2021-06-23 09:13:10|726412.4|725412.4|726395.9|725395.9|726886.6|725423.6|726378.5|724886.6|29
1624439600000|2021-06-23 09:13:20|726391.4|725391.4|726407.9|725407.9|726407.9|725407.9|726391.4|725391.4|30
1624439610000|2021-06-23 09:13:30|726403.9|725403.9|726407.1|725407.1|726409.9|725409.9|726398.8|725398.8|21
1624439620000|2021-06-23 09:13:40|726403.3|725403.3|726905.5|724905.5|726909.1|725411.4|726391.3|724895.2|21
1624439630000|2021-06-23 09:13:50|726907.2|724907.2|726406.3|725406.3|726916.7|725427.3|726399|724903.5|36
1624439640000|2021-06-23 09:14:00|726409.1|725409.1|726409.9|725409.9|726421.3|725421.3|726394.9|725394.9|37
1624439650000|2021-06-23 09:14:10|726407.9|725407.9|727009.6|725009.6|727009.6|725529.6|726407.9|724918.8|35
1624439660000|2021-06-23 09:14:20|727009.2|725009.2|726546|725546|727044.9|725565.3|726493.8|725008.8|34
1624439670000|2021-06-23 09:14:30|726540.1|725540.1|727016.4|725016.4|727023.7|725545.2|726515.8|725015.9|29
1624439680000|2021-06-23 09:14:40|727015.8|725015.8|726516.8|725516.8|727020.3|725520.7|726512.8|725015.8|30
1624439690000|2021-06-23 09:14:50|726516|725516|727003.8|725003.8|727004.2|725516.9|726503.7|725003.8|30
1624439700000|2021-06-23 09:15:00|726501.2|725501.2|726507.5|725507.5|726510|725510|726501.2|725501.2|30
1624439710000|2021-06-23 09:15:10|726507|725507|726957.9|724957.9|726957.9|725510.3|726466.2|724957.9|31
1624439720000|2021-06-23 09:15:20|726956.5|724956.5|726944.6|724944.6|726966.3|725464.1|726446|724937.3|33
1624439730000|2021-06-23 09:15:30|726940.2|724940.2|726938.4|724938.4|726951.8|725456|726437.5|724924.9|29
1624439740000|2021-06-23 09:15:40|726939.2|724939.2|726424.2|725424.2|726939.2|725433.8|726413.7|724939.2|34
1624439750000|2021-06-23 09:15:50|726424|725424|726479.4|725479.4|726479.4|725479.4|726423.1|725423.1|34
1624439760000|2021-06-23 09:16:00|726475.4|725475.4|726479.1|725479.1|726484.6|725484.6|726473.5|725473.5|22
1624439770000|2021-06-23 09:16:10|726480.8|725480.8|726474.7|725474.7|726484|725484|726465.5|725465.5|22
1624439780000|2021-06-23 09:16:20|726474.8|725474.8|726481.5|725481.5|726485.6|725485.6|726474.1|725474.1|16
1624439790000|2021-06-23 09:16:30|726460.1|725460.1|726454|725454|726963.5|725460.1|726449.7|724947.7|27
1624439800000|2021-06-23 09:16:40|726453.6|725453.6|726283.9|725283.9|726800.8|725455.4|726283.9|724799.1|34
1624439810000|2021-06-23 09:16:50|726285.2|725285.2|726273.1|725273.1|726770.6|725285.2|726253.2|724765.4|35
1624439820000|2021-06-23 09:17:00|726266.8|725266.8|726253.7|725253.7|726267.6|725267.6|726253|725253|21
1624439830000|2021-06-23 09:17:10|726252.9|725252.9|726257.3|725257.3|726260.4|725260.4|726244|725244|33
1624439840000|2021-06-23 09:17:20|726256.3|725256.3|726226.5|725226.5|726256.6|725256.6|726226.5|725226.5|29
1624439850000|2021-06-23 09:17:30|726224|725224|726095.2|725095.2|726249.5|725249.5|726095.2|725095.2|33
1624439860000|2021-06-23 09:17:40|726104.2|725104.2|726130.8|725130.8|726135.5|725135.5|726061.1|725061.1|33
1624439870000|2021-06-23 09:17:50|726132|725132|726166.5|725166.5|726172.3|725172.3|726130.8|725130.8|26
1624439880000|2021-06-23 09:18:00|726170.3|725170.3|726174.2|725174.2|726187.4|725187.4|726168.1|725168.1|32
1624439890000|2021-06-23 09:18:10|726171.3|725171.3|726170.8|725170.8|726179.3|725179.3|726163.2|725163.2|23
1624439900000|2021-06-23 09:18:20|726175.3|725175.3|726176.2|725176.2|726182.8|725182.8|726165.3|725165.3|22
1624439910000|2021-06-23 09:18:30|726173.7|725173.7|726272.5|725272.5|726278.4|725278.4|726173.5|725173.5|30
1624439920000|2021-06-23 09:18:40|726273.5|725273.5|726359.2|725359.2|726373|725373|726273.5|725273.5|32
1624439930000|2021-06-23 09:18:50|726363.9|725363.9|726446.2|725446.2|726452.9|725452.9|726353.8|725353.8|25
1624439940000|2021-06-23 09:19:00|726458.2|725458.2|726521.6|725521.6|726532.1|725532.1|726449.2|725449.2|29
1624439950000|2021-06-23 09:19:10|726521.7|725521.7|726525|725525|726531.3|725531.3|726516.6|725516.6|24
1624439960000|2021-06-23 09:19:20|726522.3|725522.3|726520.7|725520.7|726526.9|725526.9|726509.4|725509.4|17
1624439970000|2021-06-23 09:19:30|726519.5|725519.5|726574|725574|726574|725574|726513.6|725513.6|25
1624439980000|2021-06-23 09:19:40|726580.2|725580.2|726563.7|725563.7|726580.2|725580.2|726563.7|725563.7|25
1624439990000|2021-06-23 09:19:50|726566.7|725566.7|726598|725598|726605.1|725605.1|726566.7|725566.7|31
1624440000000|2021-06-23 09:20:00|726581.8|725581.8|726568.6|725568.6|726593.6|725593.6|726565.5|725565.5|27
1624440010000|2021-06-23 09:20:10|726564.4|725564.4|726533|725533|726566.4|725566.4|726514.7|725514.7|36
1624440020000|2021-06-23 09:20:20|726535|725535|726538.5|725538.5|726543|725543|726523.5|725523.5|27
1624440030000|2021-06-23 09:20:30|726539.5|725539.5|726520.2|725520.2|726545.3|725545.3|726494.1|725494.1|30
1624440040000|2021-06-23 09:20:40|726518.4|725518.4|726521|725521|726536.2|725536.2|726502.5|725502.5|18
1624440050000|2021-06-23 09:20:50|726525.7|725525.7|726521.2|725521.2|726536.6|725536.6|726499|725499|24
1624440060000|2021-06-23 09:21:00|726505.1|725505.1|726510.8|725510.8|727002|725525.8|726487.7|724993|31
1624440070000|2021-06-23 09:21:10|726519.2|725519.2|726552.2|725552.2|727043.8|725554.5|726510.3|725030.4|30
1624440080000|2021-06-23 09:21:20|726550|725550|726540.5|725540.5|726552.9|725552.9|726526.3|725526.3|28
1624440090000|2021-06-23 09:21:30|726517.7|725517.7|726500.1|725500.1|726524.5|725524.5|726499|725499|20
1624440100000|2021-06-23 09:21:40|726499.4|725499.4|726495.7|725495.7|726506.2|725506.2|726490.9|725490.9|30
1624440110000|2021-06-23 09:21:50|726500.5|725500.5|726532|725532|727022.5|725539.5|726495|725022.5|33
1624440120000|2021-06-23 09:22:00|726551.5|725551.5|726537.2|725537.2|726556.3|725556.3|726530.5|725530.5|27
1624440130000|2021-06-23 09:22:10|726522.7|725522.7|726506.6|725506.6|726522.7|725522.7|726494|725494|29
1624440140000|2021-06-23 09:22:20|726506.4|725506.4|726505.6|725505.6|726509.6|725509.6|726491.9|725491.9|27
1624440150000|2021-06-23 09:22:30|726491.3|725491.3|726512.7|725512.7|726521.3|725521.3|726488.6|725488.6|17
1624440160000|2021-06-23 09:22:40|726514.7|725514.7|726567.5|725567.5|726568.9|725568.9|726513.9|725513.9|21
1624440170000|2021-06-23 09:22:50|726581.9|725581.9|726576.1|725576.1|726583.5|725583.5|726571.7|725571.7|12
1624440180000|2021-06-23 09:23:00|726578.7|725578.7|726586|725586|726588|725588|726534.9|725534.9|24
1624440190000|2021-06-23 09:23:10|726576.2|725576.2|726582.1|725582.1|726586|725586|726576.2|725576.2|7
1624440200000|2021-06-23 09:23:20|726590.6|725590.6|726573.1|725573.1|726590.6|725590.6|726572.6|725572.6|15
1624440210000|2021-06-23 09:23:30|726575.1|725575.1|726611.6|725611.6|726614.8|725614.8|726574|725574|17
1624440220000|2021-06-23 09:23:40|726608.1|725608.1|726579.1|725579.1|726615.6|725615.6|726561.5|725561.5|32
1624440230000|2021-06-23 09:23:50|726569.3|725569.3|726582.1|725582.1|726584.9|725584.9|726567.4|725567.4|25
1624440240000|2021-06-23 09:24:00|726581.1|725581.1|726569.3|725569.3|726584|725584|726532.4|725532.4|31
1624440250000|2021-06-23 09:24:10|726573.9|725573.9|726576.8|725576.8|726578.1|725578.1|726567.8|725567.8|23
1624440260000|2021-06-23 09:24:20|726575.3|725575.3|726509.5|725509.5|726577.1|725577.1|726509.5|725509.5|28
1624440270000|2021-06-23 09:24:30|726509.4|725509.4|726899.4|724899.4|726899.4|725512|726406|724899.4|30
1624440280000|2021-06-23 09:24:40|726894|724894|726399.2|725399.2|726900.5|725400.3|726389.4|724889.7|29
1624440290000|2021-06-23 09:24:50|726399.3|725399.3|726411|725411|726411|725411|726399.3|725399.3|18
1624440300000|2021-06-23 09:25:00|726300|725300|726306.9|725306.9|726820|725308.3|726280.5|724800.5|28
1624440310000|2021-06-23 09:25:10|726299.9|725299.9|726338|725338|726833|725340.3|726299.9|724811.4|30
1624440320000|2021-06-23 09:25:20|726338.5|725338.5|726898.6|724898.6|726902.4|725397.5|726338.5|724886.6|34
1624440330000|2021-06-23 09:25:30|726895.6|724895.6|726412.8|725412.8|726898.3|725413.9|726394.5|724895.6|21
1624440340000|2021-06-23 09:25:40|726413.9|725413.9|726498.7|725498.7|726502.8|725502.8|726409.4|725409.4|33
1624440350000|2021-06-23 09:25:50|726500.4|725500.4|726489.1|725489.1|726502.7|725502.7|726472.8|725472.8|24
1624440360000|2021-06-23 09:26:00|726486.9|725486.9|726458.5|725458.5|726487.1|725487.1|726442|725442|25
1624440370000|2021-06-23 09:26:10|726464|725464|726450.2|725450.2|726464|725464|726447.8|725447.8|26
1624440380000|2021-06-23 09:26:20|726450.5|725450.5|726438.8|725438.8|726450.5|725450.5|726407.2|725407.2|26
1624440390000|2021-06-23 09:26:30|726424.1|725424.1|726400.6|725400.6|726424.1|725424.1|726399|725399|24
1624440400000|2021-06-23 09:26:40|726399.2|725399.2|726398.5|725398.5|726400.3|725400.3|726393.2|725393.2|21
1624440410000|2021-06-23 09:26:50|726399.6|725399.6|726435.2|725435.2|726437.6|725437.6|726397.4|725397.4|26
1624440420000|2021-06-23 09:27:00|726421.9|725421.9|726437.9|725437.9|726438.6|725438.6|726421.9|725421.9|22
1624440430000|2021-06-23 09:27:10|726438.6|725438.6|726390.6|725390.6|726442.3|725442.3|726384.6|725384.6|28
1624440440000|2021-06-23 09:27:20|726391.2|725391.2|726433.3|725433.3|726942.9|725454.1|726391.2|724942.9|18
1624440450000|2021-06-23 09:27:30|726898.1|724898.1|726388|725388|726898.1|725407.5|726385.1|724897|23
1624440460000|2021-06-23 09:27:40|726385.7|725385.7|726891.8|724891.8|726894.2|725402.5|726380.5|724890.5|25
1624440470000|2021-06-23 09:27:50|726891.1|724891.1|726511.4|725511.4|726891.1|725518.4|726356|724853.9|31
1624440480000|2021-06-23 09:28:00|726513.3|725513.3|726497.1|725497.1|726515.5|725515.5|726473.5|725473.5|29
1624440490000|2021-06-23 09:28:10|726497|725497|726487.9|725487.9|726502.1|725502.1|726460.8|725460.8|24
1624440500000|2021-06-23 09:28:20|726498.1|725498.1|726486.9|725486.9|726501.4|725501.4|726480.9|725480.9|28
1624440510000|2021-06-23 09:28:30|726489.4|725489.4|726410.6|725410.6|726490.1|725490.1|726398|725398|31
1624440520000|2021-06-23 09:28:40|726413.4|725413.4|726377.3|725377.3|726415.4|725415.4|726368.8|725368.8|25
1624440530000|2021-06-23 09:28:50|726380.3|725380.3|726461.9|725461.9|726914|725473.9|726375.4|724914|30
1624440540000|2021-06-23 09:29:00|726453.3|725453.3|726502.8|725502.8|726502.8|725502.8|726453.3|725453.3|28
1624440550000|2021-06-23 09:29:10|726503.6|725503.6|726477|725477|726503.6|725503.6|726477|725477|20
1624440560000|2021-06-23 09:29:20|726485.2|725485.2|726371.2|725371.2|726485.2|725485.2|726356.4|725356.4|27
1624440570000|2021-06-23 09:29:30|726369.3|725369.3|726384.5|725384.5|726408.3|725408.3|726349.5|725349.5|35
1624440580000|2021-06-23 09:29:40|726346|725346|726313.2|725313.2|726346|725346|726311|725311|30
1624440590000|2021-06-23 09:29:50|726311.1|725311.1|726265.3|725265.3|726311.1|725311.1|726242.5|725242.5|31
1624440600000|2021-06-23 09:30:00|726267.1|725267.1|726328.7|725328.7|726335.3|725335.3|726251.8|725251.8|29
1624440610000|2021-06-23 09:30:10|726325.1|725325.1|726473.1|725473.1|726474.9|725474.9|726317.3|725317.3|28
1624440620000|2021-06-23 09:30:20|726469.5|725469.5|726517.5|725517.5|726518|725518|726469.5|725469.5|25
1624440630000|2021-06-23 09:30:30|726527.7|725527.7|726576.2|725576.2|726578.4|725578.4|726515.1|725515.1|24
1624440640000|2021-06-23 09:30:40|726585.2|725585.2|726596.6|725596.6|726596.6|725596.6|726580.3|725580.3|20
1624440650000|2021-06-23 09:30:50|726590.8|725590.8|726568.3|725568.3|727056.2|725590.8|726562.2|725052.1|30
1624440660000|2021-06-23 09:31:00|726573.7|725573.7|726634.2|725634.2|726644.9|725644.9|726567.8|725567.8|30
1624440670000|2021-06-23 09:31:10|726643.2|725643.2|726666.5|725666.5|727167|725674.8|726632.1|725145.1|26
1624440680000|2021-06-23 09:31:20|726668|725668|726661.2|725661.2|726676.4|725676.4|726645.3|725645.3|30
1624440690000|2021-06-23 09:31:30|726661.8|725661.8|726657.1|725657.1|726661.8|725661.8|726654.7|725654.7|24
1624440700000|2021-06-23 09:31:40|726650.9|725650.9|726659.8|725659.8|726671.1|725671.1|726643.7|725643.7|29
1624440710000|2021-06-23 09:31:50|726658.4|725658.4|726645.6|725645.6|726670.6|725670.6|726643.6|725643.6|17
1624440720000|2021-06-23 09:32:00|726635.9|725635.9|726625|725625|726638.6|725638.6|726598.5|725598.5|24
1624440730000|2021-06-23 09:32:10|726621.4|725621.4|726612.3|725612.3|726623|725623|726611.8|725611.8|15
1624440740000|2021-06-23 09:32:20|726613.6|725613.6|726612.7|725612.7|726623|725623|726590|725590|12
1624440750000|2021-06-23 09:32:30|726612.1|725612.1|726626.9|725626.9|726629.2|725629.2|726605|725605|18
1624440760000|2021-06-23 09:32:40|726626.2|725626.2|726661.1|725661.1|726665.4|725665.4|726623.5|725623.5|18
1624440770000|2021-06-23 09:32:50|726652.1|725652.1|726601|725601|726656.1|725656.1|726601|725601|28
1624440780000|2021-06-23 09:33:00|726602|725602|726582.5|725582.5|726602.4|725602.4|726569.5|725569.5|23
1624440790000|2021-06-23 09:33:10|726582.1|725582.1|726582.7|725582.7|726584.2|725584.2|726563.1|725563.1|25
1624440800000|2021-06-23 09:33:20|726569|725569|726644.7|725644.7|726644.7|725644.7|726569|725569|16
1624440810000|2021-06-23 09:33:30|726658.4|725658.4|726664.6|725664.6|726667.9|725667.9|726658.4|725658.4|25
1624440820000|2021-06-23 09:33:40|726664.8|725664.8|726664.5|725664.5|726672.9|725672.9|726660.3|725660.3|26
1624440830000|2021-06-23 09:33:50|726663.2|725663.2|726669.4|725669.4|726669.4|725669.4|726662.2|725662.2|17
1624440840000|2021-06-23 09:34:00|726670.3|725670.3|726655|725655|726691.9|725691.9|726655|725655|24
1624440850000|2021-06-23 09:34:10|726671.7|725671.7|726653|725653|726671.7|725671.7|726640|725640|22
1624440860000|2021-06-23 09:34:20|726656.9|725656.9|726680.5|725680.5|726702.6|725702.6|726653.9|725653.9|20
1624440870000|2021-06-23 09:34:30|726679.3|725679.3|726657.3|725657.3|726690.6|725690.6|726657.3|725657.3|26
1624440880000|2021-06-23 09:34:40|726656|725656|726670.8|725670.8|726679.3|725679.3|726654.4|725654.4|21
1624440890000|2021-06-23 09:34:50|726664.4|725664.4|726707.5|725707.5|726728.3|725728.3|726664.4|725664.4|22
1624440900000|2021-06-23 09:35:00|726709.7|725709.7|726623.5|725623.5|726709.7|725709.7|726623.5|725623.5|24
1624440910000|2021-06-23 09:35:10|726618|725618|726596.8|725596.8|726635.9|725635.9|726592.7|725592.7|18
1624440920000|2021-06-23 09:35:20|726600.5|725600.5|726620.2|725620.2|726631.6|725631.6|726600.5|725600.5|23
1624440930000|2021-06-23 09:35:30|726612|725612|726623|725623|726683.7|725683.7|726611.7|725611.7|31
1624440940000|2021-06-23 09:35:40|726624.7|725624.7|726578.9|725578.9|726634.5|725634.5|726542.5|725542.5|29
1624440950000|2021-06-23 09:35:50|726576.3|725576.3|726561.9|725561.9|726579.1|725579.1|726540.5|725540.5|29
1624440960000|2021-06-23 09:36:00|726553.4|725553.4|726543.8|725543.8|726561|725561|726543.8|725543.8|26
1624440970000|2021-06-23 09:36:10|726543.4|725543.4|726532.6|725532.6|726548|725548|726523|725523|18
1624440980000|2021-06-23 09:36:20|726532.9|725532.9|726461.5|725461.5|726538.5|725538.5|726451|725451|23
1624440990000|2021-06-23 09:36:30|726462.3|725462.3|726473.1|725473.1|726483.4|725483.4|726454.2|725454.2|32
1624441000000|2021-06-23 09:36:40|726472.8|725472.8|726448.1|725448.1|726508.8|725508.8|726448.1|725448.1|24
1624441010000|2021-06-23 09:36:50|726473.9|725473.9|726455.5|725455.5|726491.5|725491.5|726453|725453|29
1624441020000|2021-06-23 09:37:00|726465.7|725465.7|726483.7|725483.7|726973.3|725483.7|726454.2|724972.2|34
1624441030000|2021-06-23 09:37:10|726477.2|725477.2|726519.6|725519.6|726533.9|725533.9|726476.7|725476.7|28
1624441040000|2021-06-23 09:37:20|726511.3|725511.3|726511.7|725511.7|727013.1|725523.9|726505.4|725011.1|25
1624441050000|2021-06-23 09:37:30|726522.5|725522.5|726486.4|725486.4|726975.9|725527.4|726477.9|724975.9|34
1624441060000|2021-06-23 09:37:40|726485.3|725485.3|726488.5|725488.5|726496.6|725496.6|726480.5|725480.5|26
1624441070000|2021-06-23 09:37:50|726487.3|725487.3|726487.2|725487.2|726491|725491|726485.2|725485.2|25
1624441080000|2021-06-23 09:38:00|726483.6|725483.6|726484|725484|726486.3|725486.3|726477.5|725477.5|24
1624441090000|2021-06-23 09:38:10|726482.1|725482.1|726489.5|725489.5|726496.1|725496.1|726479.2|725479.2|22
1624441100000|2021-06-23 09:38:20|726489.3|725489.3|726503.8|725503.8|727013.5|725526.5|726487.6|725013.5|28
1624441110000|2021-06-23 09:38:30|726497|725497|726508.3|725508.3|726513.6|725513.6|726495.7|725495.7|32
1624441120000|2021-06-23 09:38:40|726509.7|725509.7|726503.3|725503.3|726518.7|725518.7|726501|725501|23
1624441130000|2021-06-23 09:38:50|726503.5|725503.5|726506.6|725506.6|726516.6|725516.6|726501.3|725501.3|22
1624441140000|2021-06-23 09:39:00|726503.7|725503.7|726498.3|725498.3|726515.4|725515.4|726497.3|725497.3|24
1624441150000|2021-06-23 09:39:10|726501.7|725501.7|726511.5|725511.5|727031.2|725531.5|726499.5|725023.3|27
1624441160000|2021-06-23 09:39:20|726509.8|725509.8|727114.1|725114.1|727114.8|725596.7|726507.3|725114.1|21
1624441170000|2021-06-23 09:39:30|726600.2|725600.2|726670.6|725670.6|727092.6|725688.5|726584.6|725089.7|31
1624441180000|2021-06-23 09:39:40|726669.3|725669.3|726703.9|725703.9|727204.1|725715.3|726668.4|725193.3|29
1624441190000|2021-06-23 09:39:50|726694.8|725694.8|726698|725698|726705.4|725705.4|726675.2|725675.2|23
1624441200000|2021-06-23 09:40:00|726698.2|725698.2|726660.5|725660.5|726698.2|725698.2|726656.6|725656.6|25
1624441210000|2021-06-23 09:40:10|726653.2|725653.2|726686.5|725686.5|727221.2|725722.3|726653.2|725221.2|32
1624441220000|2021-06-23 09:40:20|726694.9|725694.9|726564.3|725564.3|726694.9|725694.9|726564.3|725564.3|37
1624441230000|2021-06-23 09:40:30|726567.1|725567.1|726586.4|725586.4|727080.1|725612.9|726564.1|725080.1|36
1624441240000|2021-06-23 09:40:40|726588.2|725588.2|726586.3|725586.3|726592.2|725592.2|726560.5|725560.5|25
1624441250000|2021-06-23 09:40:50|726583.7|725583.7|726595.6|725595.6|726599.2|725599.2|726583.7|725583.7|22
1624441260000|2021-06-23 09:41:00|726593.8|725593.8|726526.9|725526.9|726593.8|725593.8|726519.3|725519.3|33
1624441270000|2021-06-23 09:41:10|726525|725525|726458|725458|726997.2|725525.4|726457.8|724967|35
1624441280000|2021-06-23 09:41:20|726437.6|725437.6|726429.8|725429.8|726941.7|725437.6|726412.4|724935.6|30
1624441290000|2021-06-23 09:41:30|726428.8|725428.8|726436|725436|726946.5|725450.8|726422.7|724942.9|24
1624441300000|2021-06-23 09:41:40|726434.1|725434.1|726435|725435|726939.5|725436.9|726434.1|724931.2|20
1624441310000|2021-06-23 09:41:50|726433|725433|726480.2|725480.2|726484.2|725484.2|726429.3|725429.3|26
1624441320000|2021-06-23 09:42:00|726487.7|725487.7|726861.7|724861.7|726886.7|725487.7|726359.6|724861.7|34
1624441330000|2021-06-23 09:42:10|726874.3|724874.3|726874.9|724874.9|726908.7|725395.4|726356.9|724865.6|32
1624441340000|2021-06-23 09:42:20|726879.6|724879.6|726461|725461|726969.1|725466.5|726393.4|724877.1|30
1624441350000|2021-06-23 09:42:30|726466.2|725466.2|726482.3|725482.3|726988|725486.1|726461.2|724988|30
1624441360000|2021-06-23 09:42:40|726481.2|725481.2|727023.8|725023.8|727023.8|725529|726478.7|724989.9|29
1624441370000|2021-06-23 09:42:50|727017.7|725017.7|726519.6|725519.6|727017.7|725529|726510.4|725012.5|15
1624441380000|2021-06-23 09:43:00|726521.5|725521.5|727017.3|725017.3|727040.3|725552.9|726482.8|725017.3|34
1624441390000|2021-06-23 09:43:10|727019.7|725019.7|726577.1|725577.1|727019.7|725581.1|726514.2|725019.7|30
1624441400000|2021-06-23 09:43:20|726577.4|725577.4|726606.9|725606.9|727121.6|725613.7|726564.2|725087.8|26
1624441410000|2021-06-23 09:43:30|726607.5|725607.5|726582.4|725582.4|727141.7|725630.5|726579.9|725067.5|32
1624441420000|2021-06-23 09:43:40|726584.3|725584.3|726576.9|725576.9|727085.9|725588.4|726576.3|725081.2|26
1624441430000|2021-06-23 09:43:50|726578.8|725578.8|726606.3|725606.3|727113.4|725609.8|726576|725091.4|24
1624441440000|2021-06-23 09:44:00|726610.1|725610.1|727055.2|725055.2|727094.7|725614.2|726539.5|725055.2|33
1624441450000|2021-06-23 09:44:10|727051.1|725051.1|726549|725549|727051.1|725569.2|726538.4|725046.6|26
1624441460000|2021-06-23 09:44:20|726546.8|725546.8|726583.5|725583.5|727093.3|725591.7|726546.8|725093.3|22
1624441470000|2021-06-23 09:44:30|726590|725590|726602.1|725602.1|726612.2|725612.2|726590|725590|23
1624441480000|2021-06-23 09:44:40|726600.1|725600.1|726563.1|725563.1|727080.3|725607.8|726541.7|725074|29
1624441490000|2021-06-23 09:44:50|726566.3|725566.3|727041.7|725041.7|727042.3|725576.4|726558.8|725040.4|33
1624441500000|2021-06-23 09:45:00|727061.4|725061.4|726561.7|725561.7|727061.4|725564.1|726548.7|725061.4|29
1624441510000|2021-06-23 09:45:10|726556|725556|727028.8|725028.8|727063.2|725556|726530.1|725026.6|29
1624441520000|2021-06-23 09:45:20|727025.3|725025.3|726560|725560|727057.2|725560|726480.2|724994.8|36
1624441530000|2021-06-23 09:45:30|726552.7|725552.7|727045.8|725045.8|727053.9|725552.7|726543.2|725035.4|29
1624441540000|2021-06-23 09:45:40|727046.2|725046.2|726556.7|725556.7|727065.3|725556.7|726552.1|725046.2|26
1624441550000|2021-06-23 09:45:50|726555.7|725555.7|726631.1|725631.1|727094|725631.1|726552.6|725085|22
1624441560000|2021-06-23 09:46:00|727139.1|725139.1|726622.5|725622.5|727139.1|725628.4|726608.7|725126.6|21
1624441570000|2021-06-23 09:46:10|726614.2|725614.2|726618.3|725618.3|726620.1|725620.1|726599.7|725599.7|18
1624441580000|2021-06-23 09:46:20|726616.2|725616.2|726695.4|725695.4|727123.1|725695.4|726613.9|725123.1|16
1624441590000|2021-06-23 09:46:30|726698.6|725698.6|726684.3|725684.3|727182.2|725698.6|726668.9|725177|25
1624441600000|2021-06-23 09:46:40|726684.1|725684.1|726704.6|725704.6|726718.1|725718.1|726681.5|725681.5|20
1624441610000|2021-06-23 09:46:50|726701.5|725701.5|726689.9|725689.9|726701.9|725701.9|726685.4|725685.4|21
1624441620000|2021-06-23 09:47:00|726685|725685|726671.6|725671.6|727170.7|725690.2|726654|725150.4|27
1624441630000|2021-06-23 09:47:10|726672.6|725672.6|726637.6|725637.6|726679.3|725679.3|726637.6|725637.6|33
1624441640000|2021-06-23 09:47:20|726640.9|725640.9|726630.6|725630.6|726646.9|725646.9|726600.2|725600.2|30
1624441650000|2021-06-23 09:47:30|727134.1|725134.1|726623.8|725623.8|727137.7|725635.2|726619.1|725128.4|23
1624441660000|2021-06-23 09:47:40|726641.4|725641.4|726690.8|725690.8|727183.8|725699.6|726639.1|725148.5|25
1624441670000|2021-06-23 09:47:50|726685.9|725685.9|726681.7|725681.7|726689.7|725689.7|726681.7|725681.7|9
1624441680000|2021-06-23 09:48:00|726681.8|725681.8|726724.6|725724.6|727226|725724.6|726676.4|725226|30
1624441690000|2021-06-23 09:48:10|726725.6|725725.6|726718.6|725718.6|727241.8|725743.1|726718.6|725216.4|25
1624441700000|2021-06-23 09:48:20|726722.2|725722.2|726794.7|725794.7|727277.2|725806.6|726722.2|725277.2|27
1624441710000|2021-06-23 09:48:30|726792.5|725792.5|726816.5|725816.5|727329.3|725822.4|726788.9|725329.3|22
1624441720000|2021-06-23 09:48:40|726806.4|725806.4|727285.5|725285.5|727310.1|725817.6|726779.4|725285.5|29
1624441730000|2021-06-23 09:48:50|727288.5|725288.5|726799.2|725799.2|727305.2|725808.3|726782.2|725284.3|23
1624441740000|2021-06-23 09:49:00|726787.7|725787.7|726775.7|725775.7|727304|725809.3|726759.7|725304|19
1624441750000|2021-06-23 09:49:10|726791.2|725791.2|726776.8|725776.8|726791.2|725791.2|726770.4|725770.4|16
1624441760000|2021-06-23 09:49:20|726791.1|725791.1|726786|725786|727287.6|725810.6|726778.2|725282|19
1624441770000|2021-06-23 09:49:30|726794.3|725794.3|726768.8|725768.8|727290.3|725799.2|726768.8|725290.3|20
1624441780000|2021-06-23 09:49:40|726767.9|725767.9|726743.6|725743.6|726767.9|725767.9|726743.4|725743.4|19
1624441790000|2021-06-23 09:49:50|726744.4|725744.4|726674.9|725674.9|726759.5|725759.5|726674.9|725674.9|26
1624441800000|2021-06-23 09:50:00|726666|725666|726608|725608|727166|725671.8|726601.7|725106.1|29
1624441810000|2021-06-23 09:50:10|726606.1|725606.1|726616.8|725616.8|727121.3|725625.2|726606.1|725116.3|33
1624441820000|2021-06-23 09:50:20|726617.1|725617.1|726511.5|725511.5|726618.2|725618.2|726491.3|725491.3|29
1624441830000|2021-06-23 09:50:30|726509|725509|726594.6|725594.6|727011.6|725621.2|726501.1|725011.6|34
1624441840000|2021-06-23 09:50:40|726597.4|725597.4|726631.4|725631.4|727131.9|725640.5|726559.3|725099.5|32
1624441850000|2021-06-23 09:50:50|726630.9|725630.9|726605|725605|726630.9|725630.9|726596.8|725596.8|27
1624441860000|2021-06-23 09:51:00|726598.8|725598.8|726570.3|725570.3|726626.4|725626.4|726570.3|725570.3|26
1624441870000|2021-06-23 09:51:10|726566.8|725566.8|726568.6|725568.6|726588.5|725588.5|726563.8|725563.8|25
1624441880000|2021-06-23 09:51:20|726577.5|725577.5|726538.9|725538.9|726582.1|725582.1|726536.8|725536.8|23
1624441890000|2021-06-23 09:51:30|726537.6|725537.6|726538.8|725538.8|726543.1|725543.1|726535.8|725535.8|20
1624441900000|2021-06-23 09:51:40|726539.3|725539.3|726538.1|725538.1|726543.9|725543.9|726536.6|725536.6|19
1624441910000|2021-06-23 09:51:50|726538.9|725538.9|726537.7|725537.7|727070.9|725551.4|726524|725043.1|19
1624441920000|2021-06-23 09:52:00|726550|725550|726564|725564|726620.8|725620.8|726545.3|725545.3|26
1624441930000|2021-06-23 09:52:10|726569.3|725569.3|726637.2|725637.2|727102.4|725637.2|726566.6|725091.9|25
1624441940000|2021-06-23 09:52:20|726632|725632|726703.5|725703.5|727196.5|725704.9|726629.4|725195.6|17
1624441950000|2021-06-23 09:52:30|726703.1|725703.1|726657.1|725657.1|726703.1|725703.1|726644.5|725644.5|25
1624441960000|2021-06-23 09:52:40|726653.7|725653.7|726735.5|725735.5|726735.5|725735.5|726649.2|725649.2|32
1624441970000|2021-06-23 09:52:50|726734.5|725734.5|727244.1|725244.1|727247.5|725747.2|726730.4|725244.1|28
1624441980000|2021-06-23 09:53:00|726745.5|725745.5|726746.4|725746.4|727263.5|725761.7|726718.3|725241.2|30
1624441990000|2021-06-23 09:53:10|726743.3|725743.3|726723.2|725723.2|727249.7|725743.3|726695.4|725201.8|22
1624442000000|2021-06-23 09:53:20|726726|725726|726738.6|725738.6|726738.6|725738.6|726722|725722|15
1624442010000|2021-06-23 09:53:30|726727.6|725727.6|726769.3|725769.3|726774.2|725774.2|726726.8|725726.8|22
1624442020000|2021-06-23 09:53:40|726740.2|725740.2|726732|725732|727282.5|725787.5|726732|725242.9|30
1624442030000|2021-06-23 09:53:50|727238.5|725238.5|726792.8|725792.8|727266.4|725798.7|726711|725209.1|29
1624442040000|2021-06-23 09:54:00|726796.2|725796.2|726770.2|725770.2|727290.1|725796.2|726744.3|725269.4|24
1624442050000|2021-06-23 09:54:10|726769.6|725769.6|726756.3|725756.3|726776.2|725776.2|726755.6|725755.6|17
1624442060000|2021-06-23 09:54:20|726757.8|725757.8|726770|725770|726770|725770|726751|725751|21
1624442070000|2021-06-23 09:54:30|726768.2|725768.2|726781.1|725781.1|726797.4|725797.4|726760|725760|26
1624442080000|2021-06-23 09:54:40|726785.9|725785.9|727240|725240|727292.8|725794.2|726745|725239.4|26
1624442090000|2021-06-23 09:54:50|727244.1|725244.1|726743|725743|727245.1|725747.2|726735.8|725243.7|21
1624442100000|2021-06-23 09:55:00|726742.1|725742.1|726730.8|725730.8|727241.8|725746.1|726729.8|725241.8|19
1624442110000|2021-06-23 09:55:10|726721.4|725721.4|726738.6|725738.6|726746|725746|726704.1|725704.1|26
1624442120000|2021-06-23 09:55:20|726736|725736|726733.2|725733.2|726739.8|725739.8|726722.4|725722.4|21
1624442130000|2021-06-23 09:55:30|726733.1|725733.1|726640.8|725640.8|726733.1|725733.1|726631.9|725631.9|24
1624442140000|2021-06-23 09:55:40|726638.5|725638.5|726650.3|725650.3|726652.4|725652.4|726633.9|725633.9|27
1624442150000|2021-06-23 09:55:50|726652|725652|726645.6|725645.6|726653.9|725653.9|726644.6|725644.6|20
1624442160000|2021-06-23 09:56:00|726644.2|725644.2|727146.4|725146.4|727146.4|725655.2|726639.3|725130.3|24
1624442170000|2021-06-23 09:56:10|727144.5|725144.5|726593.1|725593.1|727144.5|725612.7|726590.4|725096.5|27
1624442180000|2021-06-23 09:56:20|726592.6|725592.6|726568.9|725568.9|726600.4|725600.4|726564.5|725564.5|27
1624442190000|2021-06-23 09:56:30|726566|725566|727118.5|725118.5|727128|725628.1|726566|725087.8|30
1624442200000|2021-06-23 09:56:40|727118|725118|726631.4|725631.4|727124.8|725644.7|726630.3|725112.6|26
1624442210000|2021-06-23 09:56:50|726630.7|725630.7|726599.1|725599.1|727138.9|725636.7|726583.4|725084.6|27
1624442220000|2021-06-23 09:57:00|726586.7|725586.7|726586|725586|727071.7|725594.2|726566.3|725071.7|26
1624442230000|2021-06-23 09:57:10|726594.2|725594.2|726586.6|725586.6|726597|725597|726584.2|725584.2|25
1624442240000|2021-06-23 09:57:20|726586.2|725586.2|726602.6|725602.6|726611.5|725611.5|726584.9|725584.9|28
1624442250000|2021-06-23 09:57:30|726600.5|725600.5|727116.5|725116.5|727126.3|725607.3|726596.2|725090.1|24
1624442260000|2021-06-23 09:57:40|727116.4|725116.4|726616.6|725616.6|727128.9|725638.2|726616.6|725116.4|24
1624442270000|2021-06-23 09:57:50|726611.3|725611.3|726600.7|725600.7|727120|725612.6|726595.1|725104.1|28
1624442280000|2021-06-23 09:58:00|726600|725600|726641.9|725641.9|727130.8|725641.9|726591.2|725100.6|26
1624442290000|2021-06-23 09:58:10|726645.2|725645.2|726681.8|725681.8|727181.8|725681.8|726641|725165.6|36
1624442300000|2021-06-23 09:58:20|726677.2|725677.2|726712.2|725712.2|726725.7|725725.7|726667.6|725667.6|30
1624442310000|2021-06-23 09:58:30|726707|725707|726718.3|725718.3|727223.7|725719.3|726704|725200.2|26
1624442320000|2021-06-23 09:58:40|727205.8|725205.8|726715|725715|727219.4|725715|726715|725203|22
1624442330000|2021-06-23 09:58:50|726715.2|725715.2|726704.2|725704.2|726717.6|725717.6|726685.2|725685.2|22
1624442340000|2021-06-23 09:59:00|726702.4|725702.4|726740.7|725740.7|727222.9|725744|726694.3|725222.9|25
1624442350000|2021-06-23 09:59:10|726742.4|725742.4|726725.5|725725.5|726744.5|725744.5|726714.3|725714.3|27
1624442360000|2021-06-23 09:59:20|726734.2|725734.2|726718.3|725718.3|726742.6|725742.6|726718.3|725718.3|17
1624442370000|2021-06-23 09:59:30|726715.1|725715.1|726709.3|725709.3|726720.8|725720.8|726706.3|725706.3|16
1624442380000|2021-06-23 09:59:40|726708.3|725708.3|726693.5|725693.5|726714.1|725714.1|726693.5|725693.5|20
1624442390000|2021-06-23 09:59:50|726694.9|725694.9|726706.1|725706.1|726715|725715|726694.9|725694.9|15
1624442400000|2021-06-23 10:00:00|726704.6|725704.6|726669.4|725669.4|727195.4|725704.6|726669.4|725169.3|25
1624442410000|2021-06-23 10:00:10|726674.5|725674.5|726705.3|725705.3|727210.3|725711|726666|725179.2|30
1624442420000|2021-06-23 10:00:20|726707|725707|727205.9|725205.9|727209.4|725707|726703.4|725202.7|17
1624442430000|2021-06-23 10:00:30|727205.7|725205.7|726747.1|725747.1|727205.7|725762.8|726688.9|725204.6|29
1624442440000|2021-06-23 10:00:40|726750.1|725750.1|726744.8|725744.8|726753.2|725753.2|726744.6|725744.6|26
1624442450000|2021-06-23 10:00:50|726745|725745|727271.4|725271.4|727271.4|725753.1|726727.5|725234.7|25
1624442460000|2021-06-23 10:01:00|727270.6|725270.6|726718.1|725718.1|727270.6|725721.1|726711.5|725197.9|26
1624442470000|2021-06-23 10:01:10|726718.3|725718.3|726712.8|725712.8|726720.5|725720.5|726712.8|725712.8|15
1624442480000|2021-06-23 10:01:20|726712.6|725712.6|726738.8|725738.8|726743.5|725743.5|726711.8|725711.8|21
1624442490000|2021-06-23 10:01:30|726739.1|725739.1|726735.3|725735.3|726740.4|725740.4|726733.6|725733.6|17
1624442500000|2021-06-23 10:01:40|726735.5|725735.5|726735.2|725735.2|726736.3|725736.3|726729.3|725729.3|16
1624442510000|2021-06-23 10:01:50|726733.8|725733.8|726733|725733|726749.1|725749.1|726725|725725|28
1624442520000|2021-06-23 10:02:00|726727.7|725727.7|726729.9|725729.9|726736.9|725736.9|726725.3|725725.3|24
1624442530000|2021-06-23 10:02:10|726730.1|725730.1|726716.5|725716.5|727226.5|725735.5|726700.4|725226.5|24
1624442540000|2021-06-23 10:02:20|726714.5|725714.5|726710.1|725710.1|727218|725718.4|726709.7|725214.8|20
1624442550000|2021-06-23 10:02:30|726705.3|725705.3|726699.4|725699.4|727214.4|725707|726698.1|725202.2|22
1624442560000|2021-06-23 10:02:40|726695.7|725695.7|727201.5|725201.5|727203.4|725712.7|726687.5|725201.5|21
1624442570000|2021-06-23 10:02:50|727200.7|725200.7|727231.1|725231.1|727231.1|725743.8|726704|725200.7|24
1624442580000|2021-06-23 10:03:00|727233|725233|726734.8|725734.8|727233|725735.8|726729.1|725233|20
1624442590000|2021-06-23 10:03:10|726732.1|725732.1|726729.9|725729.9|727228.6|725751|726727.6|725228.6|26
1624442600000|2021-06-23 10:03:20|726734.1|725734.1|726716.3|725716.3|726734.3|725734.3|726716.3|725716.3|25
1624442610000|2021-06-23 10:03:30|726710.3|725710.3|726720.1|725720.1|726720.2|725720.2|726710.3|725710.3|15
1624442620000|2021-06-23 10:03:40|726717.9|725717.9|726759.2|725759.2|726797.8|725797.8|726713.6|725713.6|28
1624442630000|2021-06-23 10:03:50|726758.1|725758.1|726784.6|725784.6|727270.9|725784.6|726748.3|725251.3|26
1624442640000|2021-06-23 10:04:00|727287.6|725287.6|727268.8|725268.8|727289.4|725782.3|726744.6|725268.8|33
1624442650000|2021-06-23 10:04:10|727271.7|725271.7|726727.7|725727.7|727280.4|725776.3|726725.3|725222|31
1624442660000|2021-06-23 10:04:20|726735.7|725735.7|727192.3|725192.3|727238.7|725738.9|726686.1|725189.3|34
1624442670000|2021-06-23 10:04:30|727191.9|725191.9|727199.7|725199.7|727199.7|725199.7|727186.5|725186.5|31
1624442680000|2021-06-23 10:04:40|726743.5|725743.5|727265.9|725265.9|727268|725763.9|726729.7|725238.5|32
1624442690000|2021-06-23 10:04:50|727265.3|725265.3|727272.3|725272.3|727273.2|725273.2|727254.3|725254.3|17
1624442700000|2021-06-23 10:05:00|727270.2|725270.2|727225.8|725225.8|727270.2|725270.2|727209.9|725209.9|28
1624442710000|2021-06-23 10:05:10|727241.4|725241.4|727211|725211|727241.4|725737.7|726718.5|725207.4|30
1624442720000|2021-06-23 10:05:20|727210.6|725210.6|727232.8|725232.8|727238.6|725705|726681.2|725190.5|31
1624442730000|2021-06-23 10:05:30|727237.3|725237.3|727218.7|725218.7|727237.3|725237.3|727216.6|725216.6|29
1624442740000|2021-06-23 10:05:40|727221.5|725221.5|727237|725237|727243.3|725243.3|727219.9|725219.9|26
1624442750000|2021-06-23 10:05:50|727238.7|725238.7|727238.8|725238.8|727243.3|725243.3|727226.6|725226.6|27
1624442760000|2021-06-23 10:06:00|727238.5|725238.5|727255.3|725255.3|727263.8|725762.3|726752.1|725235.4|26
1624442770000|2021-06-23 10:06:10|727256.6|725256.6|727242.7|725242.7|727265.5|725265.5|727242.7|725242.7|22
1624442780000|2021-06-23 10:06:20|727243.6|725243.6|726735.4|725735.4|727243.6|725743.3|726732.5|725243|20
1624442790000|2021-06-23 10:06:30|726735.3|725735.3|726752.5|725752.5|727252.3|725752.5|726733.3|725242|15
1624442800000|2021-06-23 10:06:40|726738|725738|727278.2|725278.2|727282.4|725775.5|726738|725245.3|29
1624442810000|2021-06-23 10:06:50|727276.9|725276.9|727273|725273|727279.3|725279.3|727270.2|725270.2|15
1624442820000|2021-06-23 10:07:00|727273.2|725273.2|727268.7|725268.7|727281.1|725788.7|726774.7|725259.6|28
1624442830000|2021-06-23 10:07:10|727270.8|725270.8|726760.1|725760.1|727277.2|725772|726760.1|725260.4|20
1624442840000|2021-06-23 10:07:20|726766|725766|727212|725212|727224.3|725766|726714|725209.7|27
1624442850000|2021-06-23 10:07:30|727207.6|725207.6|727214.1|725214.1|727216.9|725714.9|726714.9|725203.5|24
1624442860000|2021-06-23 10:07:40|727207.8|725207.8|727220.1|725220.1|727226.5|725725.6|726725.6|725207.8|23
1624442870000|2021-06-23 10:07:50|727220|725220|727213.5|725213.5|727223.4|725223.4|727213.5|725213.5|20
1624442880000|2021-06-23 10:08:00|727215.3|725215.3|727233.9|725233.9|727233.9|725744.4|726701.1|725191.5|25
1624442890000|2021-06-23 10:08:10|727235.4|725235.4|727220.8|725220.8|727242.5|725725.9|726725.9|725211.4|26
1624442900000|2021-06-23 10:08:20|727221.1|725221.1|727211.7|725211.7|727221.2|725221.2|727211.7|725211.7|24
1624442910000|2021-06-23 10:08:30|727212.1|725212.1|727216.7|725216.7|727235.4|725235.4|727207.3|725207.3|24
1624442920000|2021-06-23 10:08:40|726735.9|725735.9|727216|725216|727232.7|725745.2|726735.9|725201.3|31
1624442930000|2021-06-23 10:08:50|727218.8|725218.8|727231.9|725231.9|727231.9|725231.9|727208.1|725208.1|21
1624442940000|2021-06-23 10:09:00|726731.5|725731.5|727221.5|725221.5|727229.2|725731.5|726728.4|725209.2|23
1624442950000|2021-06-23 10:09:10|727215.1|725215.1|727227.1|725227.1|727227.1|725227.1|727212.5|725212.5|23
1624442960000|2021-06-23 10:09:20|727227|725227|727210.1|725210.1|727232.3|725734.5|726713.8|725195.4|30
1624442970000|2021-06-23 10:09:30|727207.8|725207.8|726653.3|725653.3|727207.8|725707.6|726648.3|725203|32
1624442980000|2021-06-23 10:09:40|726665|725665|726665.2|725665.2|727173.3|725675.9|726665|725149.5|23
1624442990000|2021-06-23 10:09:50|726653.6|725653.6|727155.5|725155.5|727155.5|725667.4|726653.4|725143.4|24
1624443000000|2021-06-23 10:10:00|726664.1|725664.1|727164|725164|727166.3|725664.2|726664|725146.4|23
1624443010000|2021-06-23 10:10:10|727164.2|725164.2|726692.8|725692.8|727177.6|725694.8|726674.1|725141.8|31
1624443020000|2021-06-23 10:10:20|726693|725693|726690.5|725690.5|726693|725693|726688.8|725688.8|15
1624443030000|2021-06-23 10:10:30|726687.6|725687.6|726654.6|725654.6|727155.5|725687.6|726654.6|725133.7|29
1624443040000|2021-06-23 10:10:40|726657.7|725657.7|726650.7|725650.7|727155.6|725658.2|726646|725150.1|19
1624443050000|2021-06-23 10:10:50|726646.4|725646.4|726654.1|725654.1|726669.8|725669.8|726646.4|725646.4|19
1624443060000|2021-06-23 10:11:00|726651.2|725651.2|727171.7|725171.7|727171.7|725678|726648.2|725146|26
1624443070000|2021-06-23 10:11:10|727179.9|725179.9|726668.9|725668.9|727179.9|725680.1|726667.9|725179.9|25
1624443080000|2021-06-23 10:11:20|726672|725672|727124.2|725124.2|727153.4|725674.6|726636.8|725120.2|28
1624443090000|2021-06-23 10:11:30|727127.2|725127.2|727131.1|725131.1|727134.6|725134.6|727120.4|725120.4|24
1624443100000|2021-06-23 10:11:40|727136.9|725136.9|726636.1|725636.1|727142.8|725636.1|726636.1|725131.9|20
1624443110000|2021-06-23 10:11:50|726637.3|725637.3|726635.7|725635.7|727131|725637.3|726623|725117.8|28
1624443120000|2021-06-23 10:12:00|726631.4|725631.4|727128.4|725128.4|727129.7|725631.4|726631.4|725125.1|17
1624443130000|2021-06-23 10:12:10|727128.3|725128.3|726616.5|725616.5|727128.3|725620.8|726605.7|725105.4|17
1624443140000|2021-06-23 10:12:20|726614.2|725614.2|727093.8|725093.8|727119.3|725622.9|726593.5|725091.3|28
1624443150000|2021-06-23 10:12:30|727088.5|725088.5|727097.5|725097.5|727107.3|725613.2|726600.2|725088.5|27
1624443160000|2021-06-23 10:12:40|727098.5|725098.5|726605.2|725605.2|727107.3|725616.2|726604.1|725097.9|24
1624443170000|2021-06-23 10:12:50|726601.7|725601.7|727095.4|725095.4|727106.1|725616.8|726588.5|725095.4|23
1624443180000|2021-06-23 10:13:00|726595.4|725595.4|727163|725163|727163|725672.6|726594.9|725096.9|27
1624443190000|2021-06-23 10:13:10|727156.7|725156.7|727158|725158|727164.2|725164.2|727149.2|725149.2|20
1624443200000|2021-06-23 10:13:20|727159|725159|727156.7|725156.7|727159.8|725159.8|727153.1|725153.1|25
1624443210000|2021-06-23 10:13:30|727156.1|725156.1|726625.7|725625.7|727156.1|725628.1|726606.8|725114.1|18
1624443220000|2021-06-23 10:13:40|726627.8|725627.8|727128|725128|727128.4|725631.7|726620|725121.4|18
1624443230000|2021-06-23 10:13:50|727126.8|725126.8|727176.8|725176.8|727177|725682.5|726661.3|725125|23
1624443240000|2021-06-23 10:14:00|727162.5|725162.5|727148.8|725148.8|727169.8|725670.8|726670.8|725148.8|28
1624443250000|2021-06-23 10:14:10|727143.5|725143.5|727136.7|725136.7|727160.5|725647.4|726647.4|725125.5|21
1624443260000|2021-06-23 10:14:20|727140.2|725140.2|726609|725609|727140.2|725609|726607.9|725131.3|22
1624443270000|2021-06-23 10:14:30|726609.3|725609.3|726591|725591|726609.3|725609.3|726591|725591|12
1624443280000|2021-06-23 10:14:40|727089.3|725089.3|726592.5|725592.5|727089.3|725600.3|726587.5|725088.9|11
1624443290000|2021-06-23 10:14:50|726594.3|725594.3|726592|725592|727095|725596.3|726589.3|725087.1|16
1624443300000|2021-06-23 10:15:00|726588.6|725588.6|726603.9|725603.9|726603.9|725603.9|726584.5|725584.5|9
1624443310000|2021-06-23 10:15:10|726604.6|725604.6|726605.8|725605.8|726606.6|725606.6|726593.7|725593.7|23
1624443320000|2021-06-23 10:15:20|726605.4|725605.4|726574.6|725574.6|727064.6|725605.6|726568.2|725054.2|14
1624443330000|2021-06-23 10:15:30|727058.8|725058.8|727024.4|725024.4|727058.8|725558.2|726508.7|725004|33
1624443340000|2021-06-23 10:15:40|727024.1|725024.1|726491.2|725491.2|727024.1|725508.2|726490.7|724983.4|27
1624443350000|2021-06-23 10:15:50|726489.3|725489.3|726987.5|724987.5|726987.5|725491.2|726468|724987.5|31
1624443360000|2021-06-23 10:16:00|726977.9|724977.9|726477.6|725477.6|726979.6|725489.4|726475.2|724975.4|27
1624443370000|2021-06-23 10:16:10|726477.7|725477.7|726418.6|725418.6|726970.6|725477.7|726411.4|724916|27
1624443380000|2021-06-23 10:16:20|726915.8|724915.8|726908|724908|726915.8|724915.8|726907|724907|17
1624443390000|2021-06-23 10:16:30|726907.3|724907.3|726819.9|724819.9|726907.3|725373.7|726308.4|724817|34
1624443400000|2021-06-23 10:16:40|726818.3|724818.3|726321.8|725321.8|726821.9|725324|726317.2|724817.9|28
1624443410000|2021-06-23 10:16:50|726322.7|725322.7|726327.9|725327.9|726333.2|725333.2|726319.1|725319.1|25
1624443420000|2021-06-23 10:17:00|726323.2|725323.2|726323.7|725323.7|726327.2|725327.2|726320.7|725320.7|21
1624443430000|2021-06-23 10:17:10|726323.3|725323.3|726324.3|725324.3|726327.4|725327.4|726319.5|725319.5|20
1624443440000|2021-06-23 10:17:20|726323.8|725323.8|726822.2|724822.2|726831.9|725326|726323|724815.9|24
1624443450000|2021-06-23 10:17:30|726818.5|724818.5|726805.7|724805.7|726818.5|725305.4|726304.7|724798|18
1624443460000|2021-06-23 10:17:40|726804.8|724804.8|726809|724809|726812.5|724812.5|726803.2|724803.2|22
1624443470000|2021-06-23 10:17:50|726811.8|724811.8|726830.7|724830.7|726834.2|725334.3|726334.3|724811.1|26
1624443480000|2021-06-23 10:18:00|726828|724828|726815.4|724815.4|726828|724828|726812.6|724812.6|20
1624443490000|2021-06-23 10:18:10|726814|724814|726329.2|725329.2|726836.7|725329.5|726327.5|724812.2|25
1624443500000|2021-06-23 10:18:20|726329.9|725329.9|726358|725358|726868|725377.5|726327.3|724832.8|30
1624443510000|2021-06-23 10:18:30|726364.7|725364.7|726360.6|725360.6|726855.3|725365.2|726348.8|724848.8|28
1624443520000|2021-06-23 10:18:40|726361.6|725361.6|726358.3|725358.3|726856.6|725361.6|726349|724847|22
1624443530000|2021-06-23 10:18:50|726357.7|725357.7|726847.7|724847.7|726849.5|725359.2|726343.6|724845.1|25
1624443540000|2021-06-23 10:19:00|726841|724841|726369|725369|726850.7|725369|726341.1|724834.8|29
1624443550000|2021-06-23 10:19:10|726860.8|724860.8|726857.5|724857.5|726869.5|725366.8|726352.8|724849.8|28
1624443560000|2021-06-23 10:19:20|726860.2|724860.2|726844.8|724844.8|726860.2|724860.2|726844.4|724844.4|24
1624443570000|2021-06-23 10:19:30|726844|724844|726844.2|724844.2|726848.1|724848.1|726841.6|724841.6|17
1624443580000|2021-06-23 10:19:40|726844.8|724844.8|726844.9|724844.9|726847.6|724847.6|726844.2|724844.2|19
1624443590000|2021-06-23 10:19:50|726845.6|724845.6|726368.7|725368.7|726869.2|725371|726368.7|724844.1|20
1624443600000|2021-06-23 10:20:00|726837.3|724837.3|726835.7|724835.7|726852.3|724852.3|726835.1|724835.1|25
1624443610000|2021-06-23 10:20:10|726841.4|724841.4|726842|724842|726849.9|725363.6|726363.6|724838.3|18
1624443620000|2021-06-23 10:20:20|726841.8|724841.8|726847.7|724847.7|726849.4|725362|726362|724837|21
1624443630000|2021-06-23 10:20:30|726841.4|724841.4|726838.3|724838.3|726847.7|725345.5|726345.5|724823|27
1624443640000|2021-06-23 10:20:40|726839.5|724839.5|726840.2|724840.2|726846|724846|726832.6|724832.6|25
1624443650000|2021-06-23 10:20:50|726849.2|724849.2|726858.3|724858.3|726863.6|724863.6|726845.8|724845.8|20
1624443660000|2021-06-23 10:21:00|726856.5|724856.5|726844|724844|726861.2|725377|726376.2|724844|21
1624443670000|2021-06-23 10:21:10|726861.1|724861.1|726854.5|724854.5|726881|725383.7|726369.2|724843.3|27
1624443680000|2021-06-23 10:21:20|726856.8|724856.8|726832.6|724832.6|726860.1|725350|726346.9|724829.2|17
1624443690000|2021-06-23 10:21:30|726835.3|724835.3|726827.9|724827.9|726835.3|725342.3|726342.3|724822.8|27
1624443700000|2021-06-23 10:21:40|726829.9|724829.9|726796.3|724796.3|726829.9|725314.2|726294|724789|26
1624443710000|2021-06-23 10:21:50|726802|724802|726813.6|724813.6|726813.6|725310.2|726292.1|724795.9|24
1624443720000|2021-06-23 10:22:00|726804.9|724804.9|726118.3|725118.3|726804.9|725266.8|726114.7|724685.7|30
1624443730000|2021-06-23 10:22:10|726102.1|725102.1|726596.1|724596.1|726614.2|725127.1|726091.1|724591.2|37
1624443740000|2021-06-23 10:22:20|726595|724595|726080.3|725080.3|726610.4|725114.1|726071.6|724578.5|33
1624443750000|2021-06-23 10:22:30|726081.6|725081.6|726068.8|725068.8|726081.6|725081.6|726067.7|725067.7|28
1624443760000|2021-06-23 10:22:40|726068.4|725068.4|726562.7|724562.7|726564.9|725077.2|726064.6|724557.1|30
1624443770000|2021-06-23 10:22:50|726559.7|724559.7|726565.2|724565.2|726575.3|724575.3|726541.6|724541.6|38
1624443780000|2021-06-23 10:23:00|726570.7|724570.7|726079.9|725079.9|726586.6|725117.5|726069.8|724555|38
1624443790000|2021-06-23 10:23:10|726083|725083|726575.2|724575.2|726592.3|725099.8|726083|724565.9|37
1624443800000|2021-06-23 10:23:20|726577.8|724577.8|726568.3|724568.3|726584.6|725079.1|726072.1|724568.3|27
1624443810000|2021-06-23 10:23:30|726566|724566|726069.7|725069.7|726566.5|725071.3|726062.9|724562.5|26
1624443820000|2021-06-23 10:23:40|726061.1|725061.1|725879.1|724879.1|726361.5|725061.1|725859.7|724356.5|28
1624443830000|2021-06-23 10:23:50|725880.3|724880.3|725886.8|724886.8|725888.2|724888.2|725852.3|724852.3|28
1624443840000|2021-06-23 10:24:00|725884.5|724884.5|725992.5|724992.5|725993.2|724993.2|725884.2|724884.2|29
1624443850000|2021-06-23 10:24:10|725984|724984|726011.5|725011.5|726502|725011.5|725974.2|724502|32
1624443860000|2021-06-23 10:24:20|726014.6|725014.6|726000.9|725000.9|726016|725016|725997.7|724997.7|31
1624443870000|2021-06-23 10:24:30|726002.3|725002.3|725951.5|724951.5|726486|725013|725950.4|724445.2|32
1624443880000|2021-06-23 10:24:40|725954.9|724954.9|725953.1|724953.1|726462.1|724960.5|725949.6|724451.7|37
1624443890000|2021-06-23 10:24:50|725952.1|724952.1|725962|724962|725963.9|724963.9|725946.4|724946.4|33
1624443900000|2021-06-23 10:25:00|725960.3|724960.3|725896.2|724896.2|726479.1|724990.1|725891.7|724395.5|28
1624443910000|2021-06-23 10:25:10|725900.9|724900.9|725904.7|724904.7|725917.2|724917.2|725896.9|724896.9|22
1624443920000|2021-06-23 10:25:20|725905.4|724905.4|725902.7|724902.7|725907.2|724907.2|725899.2|724899.2|16
1624443930000|2021-06-23 10:25:30|725898.9|724898.9|725906|724906|725917.7|724917.7|725891.1|724891.1|23
1624443940000|2021-06-23 10:25:40|725905|724905|725909|724909|725917.9|724917.9|725903.1|724903.1|23
1624443950000|2021-06-23 10:25:50|725909.5|724909.5|725896.7|724896.7|725946.7|724946.7|725894.8|724894.8|21
1624443960000|2021-06-23 10:26:00|725901.8|724901.8|725842.5|724842.5|725908|724908|725831.6|724831.6|28
1624443970000|2021-06-23 10:26:10|725838.7|724838.7|725927.6|724927.6|725941.1|724941.1|725834.4|724834.4|26
1624443980000|2021-06-23 10:26:20|725927.2|724927.2|725952.6|724952.6|725962.8|724962.8|725925|724925|26
1624443990000|2021-06-23 10:26:30|725950.7|724950.7|726034|725034|726517.5|725034|725944.4|724517.5|33
1624444000000|2021-06-23 10:26:40|726036.7|725036.7|726025.9|725025.9|726041.1|725041.1|726024.8|725024.8|21
1624444010000|2021-06-23 10:26:50|726025.6|725025.6|726029.3|725029.3|726029.3|725029.3|726019.8|725019.8|17
1624444020000|2021-06-23 10:27:00|726022.9|725022.9|726032.7|725032.7|726041.1|725041.1|726017.2|725017.2|28
1624444030000|2021-06-23 10:27:10|726040.8|725040.8|726039.2|725039.2|726059.7|725059.7|726037.2|725037.2|28
1624444040000|2021-06-23 10:27:20|726042.2|725042.2|726144.7|725144.7|726145.5|725145.5|726042.2|725042.2|24
1624444050000|2021-06-23 10:27:30|726150.6|725150.6|726161.8|725161.8|726172.2|725172.2|726144.6|725144.6|27
1624444060000|2021-06-23 10:27:40|726162.5|725162.5|726164.6|725164.6|726167.7|725167.7|726160.1|725160.1|19
1624444070000|2021-06-23 10:27:50|726156.2|725156.2|726231.3|725231.3|726239.7|725239.7|726156.2|725156.2|25
1624444080000|2021-06-23 10:28:00|726219.7|725219.7|726215.8|725215.8|726220.5|725220.5|726213.9|725213.9|24
1624444090000|2021-06-23 10:28:10|726210.7|725210.7|726207.3|725207.3|726212.5|725212.5|726197.4|725197.4|18
1624444100000|2021-06-23 10:28:20|726206.3|725206.3|726207.9|725207.9|726210.1|725210.1|726205.1|725205.1|15
1624444110000|2021-06-23 10:28:30|726204.4|725204.4|726218.5|725218.5|726227.2|725227.2|726204.4|725204.4|26
1624444120000|2021-06-23 10:28:40|726219.1|725219.1|726218.3|725218.3|726224.9|725224.9|726213.2|725213.2|23
1624444130000|2021-06-23 10:28:50|726218.5|725218.5|726203.2|725203.2|726218.8|725218.8|726197|725197|22
1624444140000|2021-06-23 10:29:00|726214.5|725214.5|726227.9|725227.9|726230.1|725230.1|726200|725200|28
1624444150000|2021-06-23 10:29:10|726229.1|725229.1|726237.6|725237.6|726239.8|725239.8|726226.6|725226.6|16
1624444160000|2021-06-23 10:29:20|726263.6|725263.6|726216.8|725216.8|726268.2|725268.2|726214.6|725214.6|27
1624444170000|2021-06-23 10:29:30|726219.3|725219.3|726259.1|725259.1|726260.3|725260.3|726219.3|725219.3|23
1624444180000|2021-06-23 10:29:40|726258.9|725258.9|726271.8|725271.8|726275.2|725275.2|726258.6|725258.6|24
1624444190000|2021-06-23 10:29:50|726294.5|725294.5|726288.3|725288.3|726298.7|725298.7|726284.4|725284.4|19
1624444200000|2021-06-23 10:30:00|726287.3|725287.3|726256|725256|726287.4|725287.4|726253.2|725253.2|25
1624444210000|2021-06-23 10:30:10|726260.9|725260.9|726279.7|725279.7|726279.9|725279.9|726260.9|725260.9|19
1624444220000|2021-06-23 10:30:20|726275.7|725275.7|726274.2|725274.2|726277.7|725277.7|726271.6|725271.6|15
1624444230000|2021-06-23 10:30:30|726271.3|725271.3|726285.1|725285.1|726285.1|725285.1|726271|725271|16
1624444240000|2021-06-23 10:30:40|726289.3|725289.3|726280.6|725280.6|726298|725298|726274|725274|22
1624444250000|2021-06-23 10:30:50|726264.5|725264.5|726269.5|725269.5|726276.9|725276.9|726264.5|725264.5|22
1624444260000|2021-06-23 10:31:00|726270.2|725270.2|726285.1|725285.1|726285.1|725285.1|726258.8|725258.8|24
1624444270000|2021-06-23 10:31:10|726289.2|725289.2|726297|725297|726304.7|725304.7|726287.4|725287.4|21
1624444280000|2021-06-23 10:31:20|726289.8|725289.8|726301|725301|726301|725301|726282.4|725282.4|29
1624444290000|2021-06-23 10:31:30|726303.6|725303.6|726309.5|725309.5|726309.5|725309.5|726298.8|725298.8|21
1624444300000|2021-06-23 10:31:40|726308.9|725308.9|726351.7|725351.7|726386.1|725386.1|726304.7|725304.7|21
1624444310000|2021-06-23 10:31:50|726352.6|725352.6|726366|725366|726370|725370|726352.6|725352.6|27
1624444320000|2021-06-23 10:32:00|726364.2|725364.2|726367.9|725367.9|726373.3|725373.3|726363.5|725363.5|22
1624444330000|2021-06-23 10:32:10|726367.1|725367.1|726387|725387|726393.5|725393.5|726367.1|725367.1|19
1624444340000|2021-06-23 10:32:20|726386.1|725386.1|726377.3|725377.3|726386.1|725386.1|726370.1|725370.1|18
1624444350000|2021-06-23 10:32:30|726375.3|725375.3|726463.2|725463.2|726466|725466|726370.3|725370.3|28
1624444360000|2021-06-23 10:32:40|726463.4|725463.4|726463.9|725463.9|726475.7|725475.7|726450.7|725450.7|36
1624444370000|2021-06-23 10:32:50|726464.9|725464.9|726479.7|725479.7|726487.1|725487.1|726456.2|725456.2|23
1624444380000|2021-06-23 10:33:00|726479.6|725479.6|726479.8|725479.8|726481.5|725481.5|726479.2|725479.2|16
1624444390000|2021-06-23 10:33:10|726480.5|725480.5|726505.9|725505.9|726505.9|725505.9|726472.1|725472.1|22
1624444400000|2021-06-23 10:33:20|726509.8|725509.8|726557|725557|726557|725557|726494|725494|21
1624444410000|2021-06-23 10:33:30|726552|725552|726553.7|725553.7|726553.9|725553.9|726549.9|725549.9|16
1624444420000|2021-06-23 10:33:40|726553.6|725553.6|726548.3|725548.3|726558.2|725558.2|726544.1|725544.1|13
1624444430000|2021-06-23 10:33:50|726547.9|725547.9|726551.6|725551.6|726552.3|725552.3|726547.9|725547.9|11
1624444440000|2021-06-23 10:34:00|726551.5|725551.5|726545.3|725545.3|726553.3|725553.3|726532.2|725532.2|22
1624444450000|2021-06-23 10:34:10|726545.7|725545.7|726556.3|725556.3|726563.5|725563.5|726542.7|725542.7|18
1624444460000|2021-06-23 10:34:20|726556.4|725556.4|726559.8|725559.8|726561.3|725561.3|726556.4|725556.4|18
1624444470000|2021-06-23 10:34:30|726558.8|725558.8|726553.7|725553.7|726561.3|725561.3|726553.7|725553.7|11
1624444480000|2021-06-23 10:34:40|726554|725554|726559.6|725559.6|726573.3|725573.3|726554|725554|11
1624444490000|2021-06-23 10:34:50|726560.9|725560.9|726651.8|725651.8|726657.5|725657.5|726560.9|725560.9|33
1624444500000|2021-06-23 10:35:00|726645.3|725645.3|726628|725628|726651.9|725651.9|726628|725628|28
1624444510000|2021-06-23 10:35:10|726630.5|725630.5|726580.3|725580.3|727081.5|725630.5|726579.4|725081.5|32
1624444520000|2021-06-23 10:35:20|726583.8|725583.8|726585.6|725585.6|726587.4|725587.4|726575.9|725575.9|23
1624444530000|2021-06-23 10:35:30|726570|725570|726591.4|725591.4|727087.5|725595.7|726564.5|725071.3|36
1624444540000|2021-06-23 10:35:40|726589.6|725589.6|726597.8|725597.8|726597.8|725597.8|726588.7|725588.7|27
1624444550000|2021-06-23 10:35:50|726598.6|725598.6|726632.7|725632.7|726632.7|725632.7|726587.9|725587.9|26
1624444560000|2021-06-23 10:36:00|726615.7|725615.7|726648.9|725648.9|726657.1|725657.1|726604.6|725604.6|34
1624444570000|2021-06-23 10:36:10|726649.7|725649.7|726642.3|725642.3|726654.8|725654.8|726627.6|725627.6|35
1624444580000|2021-06-23 10:36:20|726643.6|725643.6|726676.1|725676.1|726690.2|725690.2|726635.6|725635.6|34
1624444590000|2021-06-23 10:36:30|726667|725667|726658.8|725658.8|727157.1|725674.1|726658.6|725152.5|38
1624444600000|2021-06-23 10:36:40|726661.5|725661.5|726664.8|725664.8|727149.8|725665.7|726648.9|725141.7|35
1624444610000|2021-06-23 10:36:50|726671.4|725671.4|726676.5|725676.5|726705.5|725705.5|726671.4|725671.4|25
1624444620000|2021-06-23 10:37:00|726656.9|725656.9|726657.6|725657.6|726666.7|725666.7|726654.5|725654.5|33
1624444630000|2021-06-23 10:37:10|726663.2|725663.2|726681|725681|727167.9|725681|726647.7|725167.9|32
1624444640000|2021-06-23 10:37:20|726680.7|725680.7|726682|725682|726686.2|725686.2|726677.9|725677.9|19
1624444650000|2021-06-23 10:37:30|726682.3|725682.3|726673.2|725673.2|726682.3|725682.3|726672.1|725672.1|22
1624444660000|2021-06-23 10:37:40|726674.6|725674.6|726678|725678|726678|725678|726661|725661|21
1624444670000|2021-06-23 10:37:50|726682.8|725682.8|726667.3|725667.3|726683.6|725683.6|726665.6|725665.6|27
1624444680000|2021-06-23 10:38:00|726682.2|725682.2|726668.1|725668.1|726689.1|725689.1|726666.8|725666.8|19
1624444690000|2021-06-23 10:38:10|726667.5|725667.5|726667.3|725667.3|726668|725668|726650.7|725650.7|13
1624444700000|2021-06-23 10:38:20|726671.4|725671.4|727095.4|725095.4|727097.3|725671.4|726593.7|725089|19
1624444710000|2021-06-23 10:38:30|726595|725595|726568|725568|727097|725595|726563.1|725062.7|31
1624444720000|2021-06-23 10:38:40|726567.7|725567.7|727077.1|725077.1|727077.1|725576.7|726545.3|725059.7|31
1624444730000|2021-06-23 10:38:50|727064.3|725064.3|726550.9|725550.9|727074.2|725554.8|726546.2|725050.2|30
1624444740000|2021-06-23 10:39:00|726534.4|725534.4|726537|725537|727047.9|725548.8|726534.4|725044.7|24
1624444750000|2021-06-23 10:39:10|726547.4|725547.4|726480.7|725480.7|727124.8|725622.1|726478.8|725016.9|33
1624444760000|2021-06-23 10:39:20|726480.5|725480.5|726486.7|725486.7|726489.2|725489.2|726461.7|725461.7|27
1624444770000|2021-06-23 10:39:30|726468.5|725468.5|726393.5|725393.5|726966.7|725479.9|726393.5|724938.1|28
1624444780000|2021-06-23 10:39:40|726893|724893|726485|725485|727000.7|725495.5|726427.7|724882.7|26
1624444790000|2021-06-23 10:39:50|726491.4|725491.4|726494.4|725494.4|726496|725496|726477.3|725477.3|23
1624444800000|2021-06-23 10:40:00|726495.7|725495.7|726420.9|725420.9|726931|725495.7|726420.9|724907.9|32
1624444810000|2021-06-23 10:40:10|726421.5|725421.5|726396.8|725396.8|726421.5|725421.5|726380.4|725380.4|26
1624444820000|2021-06-23 10:40:20|726900.5|724900.5|726923.3|724923.3|726923.3|725441|726409|724900.5|26
1624444830000|2021-06-23 10:40:30|726922.2|724922.2|726910.6|724910.6|726934.7|724934.7|726910.6|724910.6|22
1624444840000|2021-06-23 10:40:40|726910.2|724910.2|726932.9|724932.9|726937.9|724937.9|726910.2|724910.2|27
1624444850000|2021-06-23 10:40:50|726923.6|724923.6|726530.2|725530.2|726973.8|725534.6|726440.2|724913.6|30
1624444860000|2021-06-23 10:41:00|727011.8|725011.8|726964.5|724964.5|727021.1|725467.8|726462.9|724961.2|22
1624444870000|2021-06-23 10:41:10|726965.9|724965.9|726952.7|724952.7|726972.8|724972.8|726952|724952|32
1624444880000|2021-06-23 10:41:20|726952.8|724952.8|726912.8|724912.8|726957.1|725414.3|726412.2|724896|31
1624444890000|2021-06-23 10:41:30|726912.6|724912.6|726522.7|725522.7|727031.5|725527.7|726455.5|724904.6|32
1624444900000|2021-06-23 10:41:40|726526.2|725526.2|726527.6|725527.6|727033.1|725527.7|726525.4|725018|28
1624444910000|2021-06-23 10:41:50|726530.4|725530.4|726543.9|725543.9|726543.9|725543.9|726523.3|725523.3|25
1624444920000|2021-06-23 10:42:00|726539.8|725539.8|726535.3|725535.3|726540.9|725540.9|726532.9|725532.9|24
1624444930000|2021-06-23 10:42:10|726533.5|725533.5|726571.7|725571.7|726572.8|725572.8|726533.5|725533.5|34
1624444940000|2021-06-23 10:42:20|726577.6|725577.6|726599.5|725599.5|726608.2|725608.2|726573.3|725573.3|33
1624444950000|2021-06-23 10:42:30|726594.2|725594.2|726609.4|725609.4|726612.8|725612.8|726585.4|725585.4|24
1624444960000|2021-06-23 10:42:40|726616.1|725616.1|726603|725603|726616.9|725616.9|726602.3|725602.3|21
1624444970000|2021-06-23 10:42:50|726602.4|725602.4|726610.7|725610.7|726635.4|725635.4|726602.4|725602.4|28
1624444980000|2021-06-23 10:43:00|726602.8|725602.8|726597.9|725597.9|726617.2|725617.2|726590.9|725590.9|29
1624444990000|2021-06-23 10:43:10|726594.7|725594.7|726609.2|725609.2|726621.7|725621.7|726594.7|725594.7|22
1624445000000|2021-06-23 10:43:20|726614.3|725614.3|726620.6|725620.6|726627|725627|726608.8|725608.8|24
1624445010000|2021-06-23 10:43:30|726614.5|725614.5|726624.1|725624.1|726627.2|725627.2|726613.4|725613.4|16
1624445020000|2021-06-23 10:43:40|726624.3|725624.3|726627.1|725627.1|726633.3|725633.3|726607.5|725607.5|30
1624445030000|2021-06-23 10:43:50|726623.7|725623.7|726637.6|725637.6|726642|725642|726622.4|725622.4|23
1624445040000|2021-06-23 10:44:00|726637.5|725637.5|726658.8|725658.8|726670.4|725670.4|726634.6|725634.6|28
1624445050000|2021-06-23 10:44:10|726659.3|725659.3|726666.5|725666.5|726668.3|725668.3|726656.4|725656.4|25
1624445060000|2021-06-23 10:44:20|726666|725666|726778.8|725778.8|726782.6|725782.6|726665.3|725665.3|33
1624445070000|2021-06-23 10:44:30|726773.5|725773.5|726743.8|725743.8|726784.7|725784.7|726743.8|725743.8|30
1624445080000|2021-06-23 10:44:40|726743.4|725743.4|726751.9|725751.9|726755.3|725755.3|726740.1|725740.1|32
1624445090000|2021-06-23 10:44:50|726753|725753|726695|725695|726754.1|725754.1|726695|725695|32
1624445100000|2021-06-23 10:45:00|726705.6|725705.6|726745.6|725745.6|726760.1|725760.1|726679.5|725679.5|35
1624445110000|2021-06-23 10:45:10|726747.9|725747.9|726771.2|725771.2|726771.2|725771.2|726746.5|725746.5|30
1624445120000|2021-06-23 10:45:20|726768.8|725768.8|726787.5|725787.5|726787.5|725787.5|726764.4|725764.4|25
1624445130000|2021-06-23 10:45:30|726783.7|725783.7|726757.4|725757.4|726786.9|725786.9|726757.4|725757.4|21
1624445140000|2021-06-23 10:45:40|726736.9|725736.9|726868.3|725868.3|726873.1|725873.1|726735.2|725735.2|36
1624445150000|2021-06-23 10:45:50|726864.3|725864.3|726873.3|725873.3|726904.4|725904.4|726864.3|725864.3|34
1624445160000|2021-06-23 10:46:00|726871.6|725871.6|726837.7|725837.7|726878.9|725878.9|726836.7|725836.7|31
1624445170000|2021-06-23 10:46:10|726849.7|725849.7|726869.6|725869.6|726876|725876|726842.4|725842.4|24
1624445180000|2021-06-23 10:46:20|726868.3|725868.3|726939.1|725939.1|726939.1|725939.1|726864|725864|20
1624445190000|2021-06-23 10:46:30|726925.5|725925.5|727155.5|726155.5|727682.2|726189|726922.5|725662.9|40
1624445200000|2021-06-23 10:46:40|727149|726149|727657.2|725657.2|727657.2|726165|727133|725657.2|25
1624445210000|2021-06-23 10:46:50|727663.9|725663.9|727166.7|726166.7|727671.6|726177|727143.5|725636.5|37
1624445220000|2021-06-23 10:47:00|727153.8|726153.8|727188.5|726188.5|727693.3|726195.3|727148.2|725644|28
1624445230000|2021-06-23 10:47:10|727186.6|726186.6|727172.9|726172.9|727705|726208.7|727160.3|725683.3|28
1624445240000|2021-06-23 10:47:20|727174|726174|727198.4|726198.4|727699.5|726213.8|727165.2|725699.5|35
1624445250000|2021-06-23 10:47:30|727193.7|726193.7|727207.4|726207.4|727678.5|726207.8|727146.4|725647.8|35
1624445260000|2021-06-23 10:47:40|727207.8|726207.8|727367.2|726367.2|727377.3|726377.3|727182.5|726182.5|30
1624445270000|2021-06-23 10:47:50|727364|726364|727457.3|726457.3|727953.5|726458.2|727355.5|725953.5|39
1624445280000|2021-06-23 10:48:00|727459.6|726459.6|727972.5|725972.5|727994.9|726462.6|727358.9|725866.7|40
1624445290000|2021-06-23 10:48:10|727478.9|726478.9|727522|726522|728029.7|726522|727470.9|725963.2|32
1624445300000|2021-06-23 10:48:20|727517.3|726517.3|727490|726490|728005.3|726519.7|727463.7|725964.8|36
1624445310000|2021-06-23 10:48:30|727483.8|726483.8|727467.3|726467.3|728001.6|726486.9|727467.3|725989.3|25
1624445320000|2021-06-23 10:48:40|727465.4|726465.4|727466.1|726466.1|727954.4|726467.6|727425.4|725939.9|30
1624445330000|2021-06-23 10:48:50|727466.3|726466.3|727671.8|726671.8|728190.3|726678.3|727459.8|725963.9|35
1624445340000|2021-06-23 10:49:00|727675.6|726675.6|727654.1|726654.1|728167.3|726680.6|727652.4|726153.7|30
1624445350000|2021-06-23 10:49:10|727670.3|726670.3|727649.7|726649.7|728169.5|726674.9|727644.4|726154.1|34
1624445360000|2021-06-23 10:49:20|727649.3|726649.3|727562|726562|727668.6|726668.6|727562|726562|32
1624445370000|2021-06-23 10:49:30|727561.7|726561.7|727553.1|726553.1|727561.7|726561.7|727551.8|726551.8|26
1624445380000|2021-06-23 10:49:40|727552.2|726552.2|727554.4|726554.4|727567.4|726567.4|727552.2|726552.2|31
1624445390000|2021-06-23 10:49:50|727537.6|726537.6|727488.4|726488.4|727537.6|726537.6|727487|726487|31
1624445400000|2021-06-23 10:50:00|727483.8|726483.8|727564.3|726564.3|727596.9|726596.9|727478.2|726478.2|30
1624445410000|2021-06-23 10:50:10|727556.4|726556.4|727539.1|726539.1|728061.6|726568.7|727539.1|726046.8|29
1624445420000|2021-06-23 10:50:20|727537.6|726537.6|727581.8|726581.8|727604.2|726604.2|727537.6|726537.6|29
1624445430000|2021-06-23 10:50:30|727574.4|726574.4|727524.1|726524.1|727574.4|726574.4|727524.1|726524.1|29
1624445440000|2021-06-23 10:50:40|727518.1|726518.1|727518.2|726518.2|727550.4|726550.4|727498.5|726498.5|36
1624445450000|2021-06-23 10:50:50|727516.3|726516.3|727493.5|726493.5|727525.9|726525.9|727493.5|726493.5|31
1624445460000|2021-06-23 10:51:00|727496.4|726496.4|727536.6|726536.6|727545|726545|727496.4|726496.4|29
1624445470000|2021-06-23 10:51:10|727539.7|726539.7|727440.4|726440.4|727568|726568|727438.2|726438.2|32
1624445480000|2021-06-23 10:51:20|727440.3|726440.3|727407.8|726407.8|727440.3|726440.3|727401.5|726401.5|30
1624445490000|2021-06-23 10:51:30|727398.9|726398.9|727332.7|726332.7|727410.6|726410.6|727329.6|726329.6|30
1624445500000|2021-06-23 10:51:40|727330|726330|727392.2|726392.2|727396|726396|727330|726330|28
1624445510000|2021-06-23 10:51:50|727415.1|726415.1|727376|726376|727428.9|726428.9|727373.8|726373.8|29
1624445520000|2021-06-23 10:52:00|727379.8|726379.8|727339.4|726339.4|727426.5|726426.5|727339.4|726339.4|34
1624445530000|2021-06-23 10:52:10|727345.5|726345.5|727309.9|726309.9|727345.5|726345.5|727279|726279|33
1624445540000|2021-06-23 10:52:20|727309.5|726309.5|727331.5|726331.5|727332.6|726332.6|727304.9|726304.9|22
1624445550000|2021-06-23 10:52:30|727330.7|726330.7|727318.2|726318.2|727346.1|726346.1|727311|726311|30
1624445560000|2021-06-23 10:52:40|727318|726318|727344.1|726344.1|727370.8|726370.8|727305.5|726305.5|31
1624445570000|2021-06-23 10:52:50|727344|726344|727259|726259|727355.7|726355.7|727241.6|726241.6|35
1624445580000|2021-06-23 10:53:00|727255|726255|727268.4|726268.4|727275.2|726275.2|727255|726255|28
1624445590000|2021-06-23 10:53:10|727260.8|726260.8|727224.2|726224.2|727267.2|726267.2|727223.5|726223.5|26
1624445600000|2021-06-23 10:53:20|727233.3|726233.3|727255.7|726255.7|727255.7|726255.7|727225.2|726225.2|18
1624445610000|2021-06-23 10:53:30|727295.1|726295.1|727422.7|726422.7|727422.7|726422.7|727295.1|726295.1|32
1624445620000|2021-06-23 10:53:40|727421.8|726421.8|727358.4|726358.4|727422.3|726422.3|727358.4|726358.4|23
1624445630000|2021-06-23 10:53:50|727359.9|726359.9|727342.3|726342.3|727373.3|726373.3|727338.3|726338.3|28
1624445640000|2021-06-23 10:54:00|727339.4|726339.4|727315.4|726315.4|727347.8|726347.8|727309|726309|28
1624445650000|2021-06-23 10:54:10|727316.4|726316.4|727309.8|726309.8|727319.3|726319.3|727309.8|726309.8|23
1624445660000|2021-06-23 10:54:20|727308.6|726308.6|727235|726235|727308.6|726308.6|727217.6|726217.6|23
1624445670000|2021-06-23 10:54:30|727228.9|726228.9|727266.7|726266.7|727277.5|726277.5|727228.9|726228.9|34
1624445680000|2021-06-23 10:54:40|727266.6|726266.6|727193|726193|727267.6|726267.6|727187.6|726187.6|34
1624445690000|2021-06-23 10:54:50|727192.6|726192.6|727292.2|726292.2|727301.1|726301.1|727192.6|726192.6|32
1624445700000|2021-06-23 10:55:00|727834.1|725834.1|727220.1|726220.1|727834.1|726313.3|727196.9|725810|37
1624445710000|2021-06-23 10:55:10|727230.7|726230.7|727711.8|725711.8|727711.8|726237.3|727191.2|725711.8|36
1624445720000|2021-06-23 10:55:20|727703.1|725703.1|727214.4|726214.4|727735|726231|727191.5|725686|32
1624445730000|2021-06-23 10:55:30|727210.3|726210.3|727379.8|726379.8|727874.2|726379.8|727210.3|725874.2|32
1624445740000|2021-06-23 10:55:40|727387.4|726387.4|727456.2|726456.2|727981.5|726475.5|727382.7|725967.1|31
1624445750000|2021-06-23 10:55:50|727457.4|726457.4|727599.8|726599.8|728099|726604.6|727457.4|725993|28
1624445760000|2021-06-23 10:56:00|727588.8|726588.8|727614.4|726614.4|728139.6|726625.2|727584.8|726094.7|27
1624445770000|2021-06-23 10:56:10|727613.9|726613.9|727637.7|726637.7|727663.5|726663.5|727613.9|726613.9|34
1624445780000|2021-06-23 10:56:20|727614.3|726614.3|728295.9|726295.9|728295.9|726731.7|727598.5|726271.8|21
1624445790000|2021-06-23 10:56:30|728283.6|726283.6|728374.5|726374.5|728408.8|726781|727780.6|726272|37
1624445800000|2021-06-23 10:56:40|728373|726373|727836.3|726836.3|728378|726884.3|727830|726312.7|34
1624445810000|2021-06-23 10:56:50|727836.2|726836.2|728326.6|726326.6|728378|726894.8|727836.2|726323.4|35
1624445820000|2021-06-23 10:57:00|728306.2|726306.2|728384.8|726384.8|728390.8|726874.1|727869.1|726306.2|32
1624445830000|2021-06-23 10:57:10|728386.2|726386.2|727873.2|726873.2|728386.2|726874.6|727844.4|726351.8|34
1624445840000|2021-06-23 10:57:20|728373.5|726373.5|727766.8|726766.8|728373.5|726884.3|727759|726319.6|31
1624445850000|2021-06-23 10:57:30|727757.6|726757.6|728277.6|726277.6|728299|726788.8|727757.6|726277.6|24
1624445860000|2021-06-23 10:57:40|728276.1|726276.1|727836|726836|728317|726837|727771.3|726276.1|25
1624445870000|2021-06-23 10:57:50|727836.7|726836.7|727848|726848|728313.8|726848|727804.8|726302.9|34
1624445880000|2021-06-23 10:58:00|727850|726850|727848.9|726848.9|727852.1|726852.1|727811.8|726811.8|26
1624445890000|2021-06-23 10:58:10|727847.3|726847.3|728353.6|726353.6|728374|726876.7|727847.3|726331.9|26
1624445900000|2021-06-23 10:58:20|728338.3|726338.3|727877.8|726877.8|728383.3|726884.4|727871|726338.3|28
1624445910000|2021-06-23 10:58:30|728357.7|726357.7|727814.5|726814.5|728372.8|726864.1|727814.5|726349.2|28
1624445920000|2021-06-23 10:58:40|727833.1|726833.1|728290.4|726290.4|728318.5|726833.1|727833.1|726288.4|31
1624445930000|2021-06-23 10:58:50|728292.5|726292.5|728287.8|726287.8|728292.5|726775.3|727774.4|726262.5|29
1624445940000|2021-06-23 10:59:00|728282|726282|727823.7|726823.7|728312.2|726823.7|727818.2|726281.9|32
1624445950000|2021-06-23 10:59:10|727821.7|726821.7|728317.8|726317.8|728317.8|726833.4|727806.1|726317.8|21
1624445960000|2021-06-23 10:59:20|728313.2|726313.2|727851.1|726851.1|728358|726873.9|727824.7|726298.3|31
1624445970000|2021-06-23 10:59:30|728351|726351|727959.3|726959.3|728373.8|726959.3|727855.7|726350.2|34
1624445980000|2021-06-23 10:59:40|727948|726948|728487.1|726487.1|728487.1|726993|727947.9|726454.7|25
1624445990000|2021-06-23 10:59:50|728475.5|726475.5|728477.3|726477.3|728486|726983.2|727981.2|726464.9|34
1624446000000|2021-06-23 11:00:00|728475.9|726475.9|728492.5|726492.5|728496.6|726996|727962.4|726451.6|29
1624446010000|2021-06-23 11:00:10|728496.9|726496.9|728806|726806|728809.3|727110.7|727994.3|726485|35
1624446020000|2021-06-23 11:00:20|728798.8|726798.8|728888.6|726888.6|728929.8|727399.5|728394.8|726797.8|32
1624446030000|2021-06-23 11:00:30|728887|726887|728988.5|726988.5|729005.5|727005.5|728850|726850|33
1624446040000|2021-06-23 11:00:40|729010.4|727010.4|728950.9|726950.9|729020.3|727020.3|728930.2|726930.2|33
1624446050000|2021-06-23 11:00:50|728947.5|726947.5|728999.7|726999.7|729024.1|727509.4|728387.8|726891.6|32
1624446060000|2021-06-23 11:01:00|728999.9|726999.9|728945.7|726945.7|728999.9|727473.5|728442.7|726929.9|25
1624446070000|2021-06-23 11:01:10|728472.1|727472.1|728937|726937|728979.7|727492.3|728413|726935.7|31
1624446080000|2021-06-23 11:01:20|728936.7|726936.7|728902.2|726902.2|729025.3|727543.4|728468.7|726870.5|32
1624446090000|2021-06-23 11:01:30|728910.4|726910.4|728324.5|727324.5|728912.1|727348.7|728324.1|726768.3|31
1624446100000|2021-06-23 11:01:40|728326.3|727326.3|728806|726806|728806.2|727326.3|728244.3|726739|33
1624446110000|2021-06-23 11:01:50|728805.2|726805.2|728776.7|726776.7|728805.7|727284.8|728274.1|726775.6|27
1624446120000|2021-06-23 11:02:00|728787.5|726787.5|728359.5|727359.5|728787.5|727366.4|728274.8|726779.3|29
1624446130000|2021-06-23 11:02:10|728369.5|727369.5|728392.7|727392.7|728903.5|727402.9|728366.6|726903.5|23
1624446140000|2021-06-23 11:02:20|728396.5|727396.5|728400|727400|728911.2|727401.5|728374.3|726905.5|23
1624446150000|2021-06-23 11:02:30|728388.5|727388.5|728914.8|726914.8|728914.8|727419.3|728387.4|726899.9|31
1624446160000|2021-06-23 11:02:40|728912.8|726912.8|728384.6|727384.6|728912.9|727401.4|728378.6|726897.3|25
1624446170000|2021-06-23 11:02:50|728384.8|727384.8|728373.2|727373.2|728385.1|727385.1|728373.1|727373.1|16
1624446180000|2021-06-23 11:03:00|728372.1|727372.1|728217.9|727217.9|728717.8|727372.1|728156.3|726679.7|33
1624446190000|2021-06-23 11:03:10|728222.3|727222.3|728075.6|727075.6|728731.5|727230.8|728075.6|726572.4|26
1624446200000|2021-06-23 11:03:20|728070.7|727070.7|727993.2|726993.2|728569.7|727081.1|727987.5|726467.2|29
1624446210000|2021-06-23 11:03:30|727970.6|726970.6|728058.2|727058.2|728566.3|727075|727969.4|726471.2|33
1624446220000|2021-06-23 11:03:40|728065.9|727065.9|728002|727002|728575.1|727088.8|727978.3|726566|24
1624446230000|2021-06-23 11:03:50|727997.2|726997.2|728002.6|727002.6|728527.5|727045.9|727982|726511.7|24
1624446240000|2021-06-23 11:04:00|727976.9|726976.9|727858.8|726858.8|728383.4|726976.9|727850.4|726383.4|34
1624446250000|2021-06-23 11:04:10|727864.5|726864.5|727845.2|726845.2|727864.5|726864.5|727826.7|726826.7|29
1624446260000|2021-06-23 11:04:20|727857.2|726857.2|727867.9|726867.9|727870.3|726870.3|727847.2|726847.2|23
1624446270000|2021-06-23 11:04:30|727876.8|726876.8|727872|726872|727876.8|726876.8|727866.7|726866.7|22
1624446280000|2021-06-23 11:04:40|727873.1|726873.1|727910.1|726910.1|727910.4|726910.4|727828.9|726828.9|26
1624446290000|2021-06-23 11:04:50|727959.7|726959.7|728011.5|727011.5|728523|727019.7|727959.7|726507.5|29
1624446300000|2021-06-23 11:05:00|728011|727011|727895.5|726895.5|728425.8|727014.7|727895.5|726425.8|34
1624446310000|2021-06-23 11:05:10|727879.4|726879.4|727681.6|726681.6|728171.4|726879.4|727662.8|726171.4|28
1624446320000|2021-06-23 11:05:20|727683.5|726683.5|727586.7|726586.7|728105.4|726683.5|727583.8|726096.9|27
1624446330000|2021-06-23 11:05:30|727593.4|726593.4|727620.5|726620.5|728093.2|726620.5|727585|726087.4|32
1624446340000|2021-06-23 11:05:40|727622.7|726622.7|727474.7|726474.7|727987.1|726627.2|727460.4|725964|33
1624446350000|2021-06-23 11:05:50|727476.8|726476.8|727588.8|726588.8|727591|726591|727449.5|726449.5|32
1624446360000|2021-06-23 11:06:00|727589.4|726589.4|728263.4|726263.4|728267.8|726762|727586|726116|34
1624446370000|2021-06-23 11:06:10|728262.6|726262.6|728196|726196|728262.6|726758.2|727673.5|726175.5|27
1624446380000|2021-06-23 11:06:20|728199|726199|728250.5|726250.5|728250.5|726708.8|727697.5|726196.1|32
1624446390000|2021-06-23 11:06:30|728247.3|726247.3|728266.1|726266.1|728266.1|726743.3|727691.7|726186.4|33
1624446400000|2021-06-23 11:06:40|728269.2|726269.2|728308.1|726308.1|728308.1|726804.2|727766.7|726269.2|22
1624446410000|2021-06-23 11:06:50|728306.6|726306.6|727754.1|726754.1|728306.6|726805.8|727747.5|726226.6|31
1624446420000|2021-06-23 11:07:00|727750.6|726750.6|727674|726674|728231|726750.6|727674|726186.3|29
1624446430000|2021-06-23 11:07:10|727679.2|726679.2|727702.5|726702.5|727705|726705|727679.2|726679.2|24
1624446440000|2021-06-23 11:07:20|727703.3|726703.3|727678.3|726678.3|728225.7|726720.1|727676.6|726206.7|25
1624446450000|2021-06-23 11:07:30|727673.2|726673.2|727637.3|726637.3|727681.9|726681.9|727634.3|726634.3|25
1624446460000|2021-06-23 11:07:40|727636.9|726636.9|727663.5|726663.5|727672|726672|727636.9|726636.9|20
1624446470000|2021-06-23 11:07:50|727664.4|726664.4|727579.6|726579.6|728077.5|726666.6|727575.4|726068.8|28
1624446480000|2021-06-23 11:08:00|727584.2|726584.2|728156.9|726156.9|728173.3|726694.4|727573.8|726151.8|33
1624446490000|2021-06-23 11:08:10|728156.4|726156.4|727639.6|726639.6|728156.4|726661|727627.5|726127.2|24
1624446500000|2021-06-23 11:08:20|727634.9|726634.9|728153.9|726153.9|728156|726645.2|727634.9|726131.8|28
1624446510000|2021-06-23 11:08:30|728153.8|726153.8|727626.7|726626.7|728153.8|726650.7|727624.4|726147.5|25
1624446520000|2021-06-23 11:08:40|727626.5|726626.5|727854.2|726854.2|728359.9|726860.5|727625.1|726269.7|29
1624446530000|2021-06-23 11:08:50|727856.6|726856.6|727748.2|726748.2|728335.5|726861.4|727738.8|726329.4|32
1624446540000|2021-06-23 11:09:00|727720|726720|727514.7|726514.7|728067.1|726720|727514.7|726016.9|37
1624446550000|2021-06-23 11:09:10|727515.4|726515.4|727582|726582|727588|726588|727486.1|726486.1|29
1624446560000|2021-06-23 11:09:20|727593.5|726593.5|727579|726579|728006.1|726599.2|727474|725994.3|30
1624446570000|2021-06-23 11:09:30|727575.6|726575.6|727690.8|726690.8|728189.2|726694.1|727575.6|726074.2|33
1624446580000|2021-06-23 11:09:40|727690.9|726690.9|727718.9|726718.9|728240.7|726718.9|727680|726221.3|28
1624446590000|2021-06-23 11:09:50|727713|726713|727745|726745|727752.3|726752.3|727713|726713|26
1624446600000|2021-06-23 11:10:00|727742.2|726742.2|727756.5|726756.5|727757.2|726757.2|727741.8|726741.8|23
1624446610000|2021-06-23 11:10:10|727767.7|726767.7|727813.2|726813.2|727818.3|726818.3|727767.7|726767.7|21
1624446620000|2021-06-23 11:10:20|727836.1|726836.1|727797.6|726797.6|727851|726851|727780.3|726780.3|29
1624446630000|2021-06-23 11:10:30|727792.4|726792.4|727805|726805|727805.3|726805.3|727789.5|726789.5|23
1624446640000|2021-06-23 11:10:40|727805.9|726805.9|727840.7|726840.7|727867.5|726867.5|727802.1|726802.1|29
1624446650000|2021-06-23 11:10:50|727850.6|726850.6|727789.6|726789.6|728232.2|726850.6|727717.3|726230|33
1624446660000|2021-06-23 11:11:00|727770|726770|727773.8|726773.8|727782.9|726782.9|727755|726755|25
1624446670000|2021-06-23 11:11:10|727774.8|726774.8|727762|726762|727792.5|726792.5|727756.2|726756.2|29
1624446680000|2021-06-23 11:11:20|727762.1|726762.1|727706.6|726706.6|728204.9|726770.9|727663.2|726204.9|36
1624446690000|2021-06-23 11:11:30|727692.7|726692.7|727685.4|726685.4|727692.7|726692.7|727675.5|726675.5|38
1624446700000|2021-06-23 11:11:40|727676.9|726676.9|728190.4|726190.4|728195.4|726699.2|727654.2|726154.5|33
1624446710000|2021-06-23 11:11:50|727699.3|726699.3|727628.1|726628.1|727699.3|726699.3|727625.4|726625.4|27
1624446720000|2021-06-23 11:12:00|727626.1|726626.1|727596.7|726596.7|728116.2|726628.4|727585.9|726108.5|29
1624446730000|2021-06-23 11:12:10|727594.5|726594.5|728179.4|726179.4|728273.7|726757.8|727592.4|726140|35
1624446740000|2021-06-23 11:12:20|727690|726690|728175.5|726175.5|728177.3|726693.4|727673.4|726158|28
1624446750000|2021-06-23 11:12:30|728151.8|726151.8|727693|726693|728186|726693|727658.2|726151.8|31
1624446760000|2021-06-23 11:12:40|727692.1|726692.1|727705.2|726705.2|728230.9|726726.8|727690|726194.1|36
1624446770000|2021-06-23 11:12:50|727704.6|726704.6|727734.3|726734.3|728230.3|726737.3|727673.3|726171.8|36
1624446780000|2021-06-23 11:13:00|727729.4|726729.4|727715|726715|727732.9|726732.9|727689.6|726689.6|32
1624446790000|2021-06-23 11:13:10|727718|726718|727701.8|726701.8|727735.9|726735.9|727700|726700|29
1624446800000|2021-06-23 11:13:20|727701.7|726701.7|728198|726198|728200.6|726701.7|727665.8|726187.4|31
1624446810000|2021-06-23 11:13:30|728185.7|726185.7|727718.5|726718.5|728263.1|726762.7|727693.2|726185.7|31
1624446820000|2021-06-23 11:13:40|727716.2|726716.2|728227|726227|728233.8|726723.6|727694.7|726208|24
1624446830000|2021-06-23 11:13:50|728230.7|726230.7|727733.3|726733.3|728231.1|726733.3|727717.9|726222.2|22
1624446840000|2021-06-23 11:14:00|727728.6|726728.6|727734.5|726734.5|728243.4|726742.1|727713.8|726225.4|34
1624446850000|2021-06-23 11:14:10|727735.5|726735.5|727735.6|726735.6|727744.7|726744.7|727719.1|726719.1|20
1624446860000|2021-06-23 11:14:20|727734.9|726734.9|727733.8|726733.8|727741.7|726741.7|727713.7|726713.7|28
1624446870000|2021-06-23 11:14:30|727732.8|726732.8|728214.8|726214.8|728217|726732.9|727704.7|726208|30
1624446880000|2021-06-23 11:14:40|728214.4|726214.4|727723.9|726723.9|728214.4|726731.7|727702.4|726213.1|32
1624446890000|2021-06-23 11:14:50|727723.6|726723.6|728321|726321|728321|726800.9|727723.6|726261.4|30
1624446900000|2021-06-23 11:15:00|728315.9|726315.9|728467.7|726467.7|728467.7|726957.9|727818.1|726315.9|39
1624446910000|2021-06-23 11:15:10|728466.8|726466.8|727905.4|726905.4|728467.8|726981.6|727899.7|726404.8|36
1624446920000|2021-06-23 11:15:20|727905|726905|727767.8|726767.8|728379.1|726905|727760.8|726268.9|35
1624446930000|2021-06-23 11:15:30|727769.9|726769.9|727760|726760|727772|726772|727755.7|726755.7|30
1624446940000|2021-06-23 11:15:40|727756.8|726756.8|727653.1|726653.1|727759.9|726759.9|727653.1|726653.1|30
1624446950000|2021-06-23 11:15:50|727693.2|726693.2|727709|726709|727711.2|726711.2|727692|726692|35
1624446960000|2021-06-23 11:16:00|727706.6|726706.6|727708.5|726708.5|727711.1|726711.1|727706.1|726706.1|22
1624446970000|2021-06-23 11:16:10|727707.4|726707.4|727714.6|726714.6|727727.5|726727.5|727698.9|726698.9|21
1624446980000|2021-06-23 11:16:20|727714.2|726714.2|727714.6|726714.6|727716.2|726716.2|727709.3|726709.3|15
1624446990000|2021-06-23 11:16:30|727710.3|726710.3|727716.5|726716.5|727730.8|726730.8|727704.7|726704.7|25
1624447000000|2021-06-23 11:16:40|727722.5|726722.5|727698|726698|727722.6|726722.6|727696|726696|24
1624447010000|2021-06-23 11:16:50|727700.3|726700.3|727678.6|726678.6|727701.2|726701.2|727678.6|726678.6|26
1624447020000|2021-06-23 11:17:00|727665.8|726665.8|727664.9|726664.9|727697.5|726697.5|727649.6|726649.6|33
1624447030000|2021-06-23 11:17:10|727666.5|726666.5|727639.9|726639.9|727691.2|726691.2|727631.8|726631.8|26
1624447040000|2021-06-23 11:17:20|727638.7|726638.7|727646.6|726646.6|727646.6|726646.6|727636.1|726636.1|21
1624447050000|2021-06-23 11:17:30|727646.7|726646.7|727648.3|726648.3|727650.3|726650.3|727635.4|726635.4|22
1624447060000|2021-06-23 11:17:40|727648.2|726648.2|727694.2|726694.2|727703.9|726703.9|727648.2|726648.2|31
1624447070000|2021-06-23 11:17:50|727695.4|726695.4|727700.9|726700.9|727708|726708|727693.2|726693.2|28
1624447080000|2021-06-23 11:18:00|727711|726711|727738|726738|728242.5|726747.1|727703.9|726242.5|35
1624447090000|2021-06-23 11:18:10|727741|726741|727690|726690|727745|726745|727682.3|726682.3|32
1624447100000|2021-06-23 11:18:20|727693.7|726693.7|727595.2|726595.2|727693.7|726693.7|727593.7|726593.7|35
1624447110000|2021-06-23 11:18:30|727598.3|726598.3|727569.4|726569.4|728078.2|726598.3|727560.9|726036.5|35
1624447120000|2021-06-23 11:18:40|727563.5|726563.5|727620.1|726620.1|728069.4|726620.1|727563.5|726041.9|30
1624447130000|2021-06-23 11:18:50|727622|726622|727528.6|726528.6|728068.2|726629.7|727521.5|726015.2|34
1624447140000|2021-06-23 11:19:00|727523.4|726523.4|727448.7|726448.7|727975.2|726523.4|727432.8|725932.9|40
1624447150000|2021-06-23 11:19:10|727445.5|726445.5|727528.7|726528.7|728031.3|726529.7|727445.5|726011.3|39
1624447160000|2021-06-23 11:19:20|727536.3|726536.3|728073.9|726073.9|728094.9|726591.6|727524.5|726073.9|38
1624447170000|2021-06-23 11:19:30|728058.6|726058.6|727456.9|726456.9|728058.6|726460.7|727441|725949.2|31
1624447180000|2021-06-23 11:19:40|727456.3|726456.3|727434.4|726434.4|727939.4|726456.3|727434.4|725921.1|27
1624447190000|2021-06-23 11:19:50|727432|726432|727923.9|725923.9|727961.1|726455.1|727431|725918.9|29
1624447200000|2021-06-23 11:20:00|727917.8|725917.8|727357.9|726357.9|727918.1|726377.4|727357.9|725828.9|32
1624447210000|2021-06-23 11:20:10|727359.3|726359.3|727336.7|726336.7|727359.3|726359.3|727328.9|726328.9|25
1624447220000|2021-06-23 11:20:20|727338.4|726338.4|727969.3|725969.3|727969.4|726479|727337.9|725947.7|25
1624447230000|2021-06-23 11:20:30|727970.1|725970.1|727964.4|725964.4|727987.5|726517.5|727462.9|725955.5|31
1624447240000|2021-06-23 11:20:40|727976.2|725976.2|727973.2|725973.2|727985.7|725985.7|727964.2|725964.2|29
1624447250000|2021-06-23 11:20:50|727975.2|725975.2|727975.4|725975.4|727975.4|725975.4|727969|725969|33
1624447260000|2021-06-23 11:21:00|727970.7|725970.7|727610.9|726610.9|728110.5|726610.9|727519.9|725970.7|38
1624447270000|2021-06-23 11:21:10|727612.6|726612.6|727702.3|726702.3|728215.8|726705.9|727607.1|726152.5|34
1624447280000|2021-06-23 11:21:20|727703.5|726703.5|728144|726144|728144|726711.3|727655.1|726144|21
1624447290000|2021-06-23 11:21:30|728166.5|726166.5|727706.7|726706.7|728191.4|726707.4|727647.1|726166.5|29
1624447300000|2021-06-23 11:21:40|727711.3|726711.3|727735.8|726735.8|727747|726747|727706.1|726706.1|26
1624447310000|2021-06-23 11:21:50|727733.4|726733.4|727914.1|726914.1|727921.7|726921.7|727725.6|726725.6|24
1624447320000|2021-06-23 11:22:00|728419.7|726419.7|728384.5|726384.5|728419.7|726873.5|727862.1|726360.3|33
1624447330000|2021-06-23 11:22:10|728366.6|726366.6|727919.6|726919.6|728428.6|726921.1|727851.2|726346.6|36
1624447340000|2021-06-23 11:22:20|727920.1|726920.1|728450.9|726450.9|728477.8|726967.7|727917.9|726450.9|35
1624447350000|2021-06-23 11:22:30|728458.6|726458.6|728069.9|727069.9|728581.6|727079.5|727909.6|726448.4|40
1624447360000|2021-06-23 11:22:40|728072.4|727072.4|728560.1|726560.1|728563.1|727096.3|728058.8|726557.2|37
1624447370000|2021-06-23 11:22:50|728561.6|726561.6|728051.7|727051.7|728570.4|727069.1|728036.5|726561.6|30
1624447380000|2021-06-23 11:23:00|728053|727053|728014.6|727014.6|728055.7|727055.7|728013.7|727013.7|35
1624447390000|2021-06-23 11:23:10|728015.7|727015.7|727982.4|726982.4|728485.2|727022.8|727966.5|726485.2|33
1624447400000|2021-06-23 11:23:20|727980.7|726980.7|728051.3|727051.3|728477|727056.6|727968.7|726477|30
1624447410000|2021-06-23 11:23:30|728053.4|727053.4|728050.1|727050.1|728054.1|727054.1|728027|727027|38
1624447420000|2021-06-23 11:23:40|728056.6|727056.6|728018.5|727018.5|728542.5|727056.6|728006.8|726513|34
1624447430000|2021-06-23 11:23:50|728009.1|727009.1|728013.4|727013.4|728023.6|727023.6|728001|727001|37
1624447440000|2021-06-23 11:24:00|728014.1|727014.1|727918.8|726918.8|728434.6|727014.1|727911.2|726412.5|38
1624447450000|2021-06-23 11:24:10|727917.3|726917.3|727910.6|726910.6|727927.2|726927.2|727901.3|726901.3|35
1624447460000|2021-06-23 11:24:20|727957|726957|727996.3|726996.3|727999.7|726999.7|727957|726957|27
1624447470000|2021-06-23 11:24:30|727996.2|726996.2|727986.2|726986.2|728007.4|727007.4|727982.3|726982.3|35
1624447480000|2021-06-23 11:24:40|727983.5|726983.5|728004.8|727004.8|728005|727005|727978.8|726978.8|32
1624447490000|2021-06-23 11:24:50|727997|726997|728013.7|727013.7|728020.5|727020.5|727984.6|726984.6|34
1624447500000|2021-06-23 11:25:00|728009.8|727009.8|728011.1|727011.1|728027.5|727027.5|728009.5|727009.5|35
1624447510000|2021-06-23 11:25:10|728008.2|727008.2|728001.8|727001.8|728500.8|727011.2|727989.9|726491.7|37
1624447520000|2021-06-23 11:25:20|727987.6|726987.6|727920.2|726920.2|728480|726987.6|727915.6|726439.6|40
1624447530000|2021-06-23 11:25:30|727915.9|726915.9|727706.6|726706.6|727926.4|726926.4|727706.6|726706.6|36
1624447540000|2021-06-23 11:25:40|727707.3|726707.3|727713.1|726713.1|727724.6|726724.6|727688.4|726688.4|28
1624447550000|2021-06-23 11:25:50|727705.3|726705.3|727696.5|726696.5|727714.6|726714.6|727689.5|726689.5|26
1624447560000|2021-06-23 11:26:00|727698.4|726698.4|727697.7|726697.7|727714.6|726714.6|727695.4|726695.4|30
1624447570000|2021-06-23 11:26:10|727697|726697|727620|726620|727706.9|726706.9|727607.6|726607.6|28
1624447580000|2021-06-23 11:26:20|727618.8|726618.8|727596.8|726596.8|727621.1|726621.1|727594.6|726594.6|35
1624447590000|2021-06-23 11:26:30|727597.6|726597.6|727561.1|726561.1|727597.6|726597.6|727550.1|726550.1|35
1624447600000|2021-06-23 11:26:40|727561.9|726561.9|727572.4|726572.4|727586.6|726586.6|727553|726553|35
1624447610000|2021-06-23 11:26:50|727571.1|726571.1|727611.9|726611.9|727611.9|726611.9|727571.1|726571.1|37
1624447620000|2021-06-23 11:27:00|727606.9|726606.9|727582.2|726582.2|727616.6|726616.6|727571.7|726571.7|38
1624447630000|2021-06-23 11:27:10|727582|726582|727546.1|726546.1|727624.2|726624.2|727546.1|726546.1|30
1624447640000|2021-06-23 11:27:20|727551.6|726551.6|727661.7|726661.7|727667.9|726667.9|727549.6|726549.6|32
1624447650000|2021-06-23 11:27:30|727661.6|726661.6|727681.8|726681.8|727689.1|726689.1|727661.6|726661.6|25
1624447660000|2021-06-23 11:27:40|727683.5|726683.5|727679.6|726679.6|727687|726687|727675.5|726675.5|21
1624447670000|2021-06-23 11:27:50|727677|726677|727725.9|726725.9|728218.2|726734.9|727676.1|726216.1|27
1624447680000|2021-06-23 11:28:00|727722.2|726722.2|727710|726710|727790.6|726790.6|727687.2|726687.2|34
1624447690000|2021-06-23 11:28:10|727708.3|726708.3|727685.5|726685.5|727711.4|726711.4|727678.4|726678.4|24
1624447700000|2021-06-23 11:28:20|727692.2|726692.2|727697.3|726697.3|727702|726702|727686.4|726686.4|22
1624447710000|2021-06-23 11:28:30|727696.3|726696.3|727657.4|726657.4|728175.9|726697.6|727647.1|726174.1|33
1624447720000|2021-06-23 11:28:40|727655.4|726655.4|727640.8|726640.8|727682.2|726682.2|727637|726637|29
1624447730000|2021-06-23 11:28:50|727646.2|726646.2|727660.4|726660.4|728166.6|726664.4|727646.2|726164|25
1624447740000|2021-06-23 11:29:00|727664.9|726664.9|727687.5|726687.5|727698.3|726698.3|727656.4|726656.4|25
1624447750000|2021-06-23 11:29:10|728219.7|726219.7|727750.2|726750.2|728228.6|726757|727725.7|726219.5|29
1624447760000|2021-06-23 11:29:20|727740.6|726740.6|727757.8|726757.8|727769.4|726769.4|727735.2|726735.2|30
1624447770000|2021-06-23 11:29:30|727782.9|726782.9|727776.6|726776.6|727795.5|726795.5|727768.4|726768.4|36
1624447780000|2021-06-23 11:29:40|727777.3|726777.3|727782.6|726782.6|727794.1|726794.1|727762.4|726762.4|37
1624447790000|2021-06-23 11:29:50|727795.1|726795.1|727783.8|726783.8|728289.3|726797.4|727781.6|726286.8|39
1624447800000|2021-06-23 11:30:00|727779.9|726779.9|727869.2|726869.2|727869.2|726869.2|727779.9|726779.9|36
1624447810000|2021-06-23 11:30:10|727867.9|726867.9|727863.3|726863.3|727873.3|726873.3|727857.7|726857.7|25
1624447820000|2021-06-23 11:30:20|727864.6|726864.6|727863.4|726863.4|727870|726870|727849.7|726849.7|37
1624447830000|2021-06-23 11:30:30|727859|726859|727856|726856|727876|726876|727851.5|726851.5|30
1624447840000|2021-06-23 11:30:40|727858.1|726858.1|728006.4|726006.4|728022.9|726858.4|727524.2|726006.4|35
1624447850000|2021-06-23 11:30:50|728004.1|726004.1|727471.6|726471.6|728022.2|726596.4|727471.3|725960|38
1624447860000|2021-06-23 11:31:00|727962.7|725962.7|727535|726535|727962.7|726551.5|727449|725949.3|29
1624447870000|2021-06-23 11:31:10|727541.4|726541.4|727420.9|726420.9|727541.4|726541.4|727409.7|726409.7|35
1624447880000|2021-06-23 11:31:20|727420.6|726420.6|727434.5|726434.5|727457.1|726457.1|727416.4|726416.4|27
1624447890000|2021-06-23 11:31:30|727437.6|726437.6|727445.3|726445.3|727445.3|726445.3|727434.5|726434.5|29
1624447900000|2021-06-23 11:31:40|727440.7|726440.7|727431.6|726431.6|727442.1|726442.1|727431.6|726431.6|20
1624447910000|2021-06-23 11:31:50|727430.6|726430.6|727363.3|726363.3|727447.5|726447.5|727357|726357|35
1624447920000|2021-06-23 11:32:00|727368|726368|727304.8|726304.8|727819.8|726369.3|727288.7|725819.8|20
1624447930000|2021-06-23 11:32:10|727302.4|726302.4|727334|726334|727334|726334|727295.6|726295.6|20
1624447940000|2021-06-23 11:32:20|727336.3|726336.3|727345.9|726345.9|727345.9|726345.9|727326.5|726326.5|25
1624447950000|2021-06-23 11:32:30|727346.4|726346.4|727328.3|726328.3|727348.5|726348.5|727322.3|726322.3|25
1624447960000|2021-06-23 11:32:40|727333.7|726333.7|727301.5|726301.5|727336.4|726336.4|727286.5|726286.5|26
1624447970000|2021-06-23 11:32:50|727302.3|726302.3|727293.5|726293.5|727302.3|726302.3|727284.8|726284.8|29
1624447980000|2021-06-23 11:33:00|727291.2|726291.2|727293.6|726293.6|727298.3|726298.3|727271.7|726271.7|29
1624447990000|2021-06-23 11:33:10|727286.1|726286.1|727191.1|726191.1|727292.5|726292.5|727190|726190|32
1624448000000|2021-06-23 11:33:20|727191.3|726191.3|727160.6|726160.6|727202.5|726202.5|727126.8|726126.8|32
1624448010000|2021-06-23 11:33:30|727163.9|726163.9|727167.2|726167.2|727167.2|726167.2|727145.3|726145.3|30
1624448020000|2021-06-23 11:33:40|727167.1|726167.1|727175.3|726175.3|727180.7|726180.7|727165.3|726165.3|24
1624448030000|2021-06-23 11:33:50|727174.5|726174.5|727181.6|726181.6|727182.3|726182.3|727173.7|726173.7|25
1624448040000|2021-06-23 11:34:00|727182|726182|727175|726175|727183.4|726183.4|727135.5|726135.5|32
1624448050000|2021-06-23 11:34:10|727177.7|726177.7|727167|726167|727187.5|726187.5|727163.8|726163.8|28
1624448060000|2021-06-23 11:34:20|727164.7|726164.7|727094.7|726094.7|727183.4|726183.4|727088.8|726088.8|37
1624448070000|2021-06-23 11:34:30|727082.1|726082.1|727046.8|726046.8|727586|726111.4|727043.9|725586|37
1624448080000|2021-06-23 11:34:40|727047.8|726047.8|727048.3|726048.3|727074.1|726074.1|727046.9|726046.9|36
1624448090000|2021-06-23 11:34:50|727048.8|726048.8|726990.2|725990.2|727049|726049|726990.2|725990.2|38
1624448100000|2021-06-23 11:35:00|726993.9|725993.9|727028.1|726028.1|727029.3|726029.3|726993.9|725993.9|32
1624448110000|2021-06-23 11:35:10|727028.8|726028.8|727055.4|726055.4|727059.6|726059.6|727025.2|726025.2|25
1624448120000|2021-06-23 11:35:20|727059.4|726059.4|727057.1|726057.1|727068.8|726068.8|727053.5|726053.5|27
1624448130000|2021-06-23 11:35:30|727056.4|726056.4|727034.9|726034.9|727058|726058|727018.2|726018.2|31
1624448140000|2021-06-23 11:35:40|727034.7|726034.7|727068.7|726068.7|727112.8|726112.8|727032.6|726032.6|38
1624448150000|2021-06-23 11:35:50|727074.7|726074.7|727060.1|726060.1|727083|726083|727060.1|726060.1|34
1624448160000|2021-06-23 11:36:00|727063.5|726063.5|727046.5|726046.5|727065.4|726065.4|727011.3|726011.3|30
1624448170000|2021-06-23 11:36:10|727039.3|726039.3|726962.1|725962.1|727039.3|726039.3|726927.9|725927.9|31
1624448180000|2021-06-23 11:36:20|726964.8|725964.8|727537.2|725537.2|727537.2|726087.6|726951.6|725537.2|40
1624448190000|2021-06-23 11:36:30|727038.6|726038.6|727034.2|726034.2|727539.2|726043.8|727015.2|725521.1|31
1624448200000|2021-06-23 11:36:40|727033.1|726033.1|727087.2|726087.2|727548.8|726092.1|727006.8|725518|36
1624448210000|2021-06-23 11:36:50|727088|726088|727086.5|726086.5|727090.8|726090.8|727084|726084|28
1624448220000|2021-06-23 11:37:00|727073.8|726073.8|726979.4|725979.4|727660.2|726138.3|726979.4|725473.1|38
1624448230000|2021-06-23 11:37:10|726992.8|725992.8|727005.3|726005.3|727481|726006.7|726969.2|725463.2|31
1624448240000|2021-06-23 11:37:20|727014.1|726014.1|727003.6|726003.6|727033.5|726033.5|727001.2|726001.2|33
1624448250000|2021-06-23 11:37:30|727008.8|726008.8|727010.7|726010.7|727023.6|726023.6|726998.7|725998.7|29
1624448260000|2021-06-23 11:37:40|727020.7|726020.7|727001.3|726001.3|727020.7|726020.7|726997.6|725997.6|27
1624448270000|2021-06-23 11:37:50|727005.1|726005.1|727012.3|726012.3|727520.7|726017.5|727001.4|725493.2|27
1624448280000|2021-06-23 11:38:00|727510.7|725510.7|727144|726144|727531.7|726146|727104.5|725506|31
1624448290000|2021-06-23 11:38:10|727151.6|726151.6|727149.3|726149.3|727654.7|726160.4|727133.5|725631.3|36
1624448300000|2021-06-23 11:38:20|727144|726144|727688.3|725688.3|727735.6|726149.5|727144|725673.1|38
1624448310000|2021-06-23 11:38:30|727695.8|725695.8|727760.3|725760.3|727779|725779|727693.2|725693.2|37
1624448320000|2021-06-23 11:38:40|727744|725744|727308.4|726308.4|727938.7|726335|727308.4|725744|40
1624448330000|2021-06-23 11:38:50|727266.6|726266.6|727053|726053|727752.4|726267.4|727016.9|725507.7|32
1624448340000|2021-06-23 11:39:00|727049.2|726049.2|727534.7|725534.7|727534.7|726049.4|726985.9|725514.1|32
1624448350000|2021-06-23 11:39:10|727536.1|725536.1|726894.9|725894.9|727536.1|726005.9|726894.9|725478.7|38
1624448360000|2021-06-23 11:39:20|726894.5|725894.5|726845.3|725845.3|726919|725919|726835.5|725835.5|28
1624448370000|2021-06-23 11:39:30|726851.6|725851.6|727347.5|725347.5|727361.7|725877.7|726826.4|725347.5|33
1624448380000|2021-06-23 11:39:40|727339|725339|726829.6|725829.6|727339|725846.6|726796.6|725339|30
1624448390000|2021-06-23 11:39:50|726850.3|725850.3|726859|725859|727385.7|725859|726849.4|725306.1|35
1624448400000|2021-06-23 11:40:00|726844.9|725844.9|726880.1|725880.1|726902.5|725902.5|726839.1|725839.1|30
1624448410000|2021-06-23 11:40:10|726884.7|725884.7|726789.9|725789.9|727298|725899.1|726789.9|725298|25
1624448420000|2021-06-23 11:40:20|726788.6|725788.6|726759.6|725759.6|726790.9|725790.9|726741.3|725741.3|34
1624448430000|2021-06-23 11:40:30|726757.2|725757.2|726756.5|725756.5|726764.5|725764.5|726749.1|725749.1|28
1624448440000|2021-06-23 11:40:40|726752.2|725752.2|726632.4|725632.4|727157.4|725767.9|726632.4|725129.8|27
1624448450000|2021-06-23 11:40:50|726632.9|725632.9|726642|725642|727172|725658.8|726632.9|725134.3|32
1624448460000|2021-06-23 11:41:00|726643.9|725643.9|726649.8|725649.8|726657.5|725657.5|726636.6|725636.6|29
1624448470000|2021-06-23 11:41:10|726646.2|725646.2|726703.1|725703.1|727209|725703.1|726644.7|725184.3|26
1624448480000|2021-06-23 11:41:20|726695.9|725695.9|726729.7|725729.7|727242.4|725749.7|726684.4|725239.9|27
1624448490000|2021-06-23 11:41:30|726733.3|725733.3|726843.8|725843.8|727355.3|725854.5|726731.7|725329.5|35
1624448500000|2021-06-23 11:41:40|726841.8|725841.8|727321.6|725321.6|727343|725844.6|726802.9|725299.8|35
1624448510000|2021-06-23 11:41:50|727315.5|725315.5|726790.8|725790.8|727319|725803.6|726790.8|725294.3|21
1624448520000|2021-06-23 11:42:00|726796.3|725796.3|726807.9|725807.9|727322.2|725825.6|726767.2|725310.4|39
1624448530000|2021-06-23 11:42:10|726810.2|725810.2|726820.3|725820.3|726820.3|725820.3|726797.7|725797.7|21
1624448540000|2021-06-23 11:42:20|726817.3|725817.3|727348.2|725348.2|727352.7|725845.3|726813.9|725341.9|32
1624448550000|2021-06-23 11:42:30|727352.7|725352.7|727326.7|725326.7|727352.7|725352.7|727314.1|725314.1|30
1624448560000|2021-06-23 11:42:40|727320.9|725320.9|726806|725806|727321|725836.3|726794.5|725315.6|24
1624448570000|2021-06-23 11:42:50|726810.2|725810.2|726765.7|725765.7|727265.5|725810.3|726750.1|725261.1|32
1624448580000|2021-06-23 11:43:00|726765.1|725765.1|726752.5|725752.5|727275.3|725777.2|726748|725254.7|31
1624448590000|2021-06-23 11:43:10|726747.8|725747.8|726699.9|725699.9|727222.5|725760.1|726699.9|725221.4|34
1624448600000|2021-06-23 11:43:20|726707.1|725707.1|726709.2|725709.2|726719|725719|726693.4|725693.4|22
1624448610000|2021-06-23 11:43:30|726711.9|725711.9|726662.6|725662.6|727228|725711.9|726662.6|725228|30
1624448620000|2021-06-23 11:43:40|726658.9|725658.9|726699.8|725699.8|726705.8|725705.8|726658.9|725658.9|24
1624448630000|2021-06-23 11:43:50|726705.6|725705.6|727146.5|725146.5|727146.5|725708.1|726661.5|725146.5|28
1624448640000|2021-06-23 11:44:00|726657.1|725657.1|727225.4|725225.4|727230.7|725743|726657.1|725206.7|32
1624448650000|2021-06-23 11:44:10|727222.4|725222.4|726721.1|725721.1|727236.2|725728.3|726721.1|725204.5|29
1624448660000|2021-06-23 11:44:20|726716.2|725716.2|726701.8|725701.8|727219.2|725722.8|726697.6|725207.1|33
1624448670000|2021-06-23 11:44:30|726690.3|725690.3|726623|725623|726690.8|725690.8|726616.8|725616.8|35
1624448680000|2021-06-23 11:44:40|726624.5|725624.5|726618.9|725618.9|726629.5|725629.5|726610.1|725610.1|34
1624448690000|2021-06-23 11:44:50|726618.1|725618.1|726522|725522|726619.7|725619.7|726516.1|725516.1|37
1624448700000|2021-06-23 11:45:00|726520.9|725520.9|726635.5|725635.5|726635.5|725635.5|726510.9|725510.9|27
1624448710000|2021-06-23 11:45:10|726643.2|725643.2|726727.4|725727.4|727213.7|725743.4|726643.2|725213.7|31
1624448720000|2021-06-23 11:45:20|726728.3|725728.3|726717.4|725717.4|726763.6|725763.6|726704.4|725704.4|36
1624448730000|2021-06-23 11:45:30|726715.9|725715.9|726710|725710|726723|725723|726706|725706|32
1624448740000|2021-06-23 11:45:40|726717.9|725717.9|726720.6|725720.6|726722.2|725722.2|726711.2|725711.2|34
1624448750000|2021-06-23 11:45:50|726719.9|725719.9|726724.4|725724.4|727244.8|725746.3|726719.9|725238.7|35
1624448760000|2021-06-23 11:46:00|726724.7|725724.7|726703.4|725703.4|727218.7|725727.6|726703.4|725213.1|28
1624448770000|2021-06-23 11:46:10|726705.8|725705.8|726707.3|725707.3|726712.4|725712.4|726703.4|725703.4|28
1624448780000|2021-06-23 11:46:20|726709.1|725709.1|726714.9|725714.9|726718.3|725718.3|726709.1|725709.1|29
1624448790000|2021-06-23 11:46:30|726715.2|725715.2|726722.5|725722.5|726759.5|725759.5|726714.5|725714.5|35
1624448800000|2021-06-23 11:46:40|726738.3|725738.3|726746.9|725746.9|726747.2|725747.2|726727.3|725727.3|25
1624448810000|2021-06-23 11:46:50|726752.3|725752.3|726807.7|725807.7|726809.5|725809.5|726734.4|725734.4|32
1624448820000|2021-06-23 11:47:00|726807.1|725807.1|726784.8|725784.8|726807.1|725807.1|726770.5|725770.5|31
1624448830000|2021-06-23 11:47:10|726782.2|725782.2|726763.2|725763.2|726787.8|725787.8|726756.6|725756.6|25
1624448840000|2021-06-23 11:47:20|726761.9|725761.9|726784.5|725784.5|726814.6|725814.6|726758.7|725758.7|26
1624448850000|2021-06-23 11:47:30|726785.8|725785.8|726723.1|725723.1|726785.8|725785.8|726723.1|725723.1|34
1624448860000|2021-06-23 11:47:40|726712.3|725712.3|726739.5|725739.5|726740|725740|726712.3|725712.3|29
1624448870000|2021-06-23 11:47:50|726731.2|725731.2|726742.2|725742.2|726748.4|725748.4|726725.7|725725.7|25
1624448880000|2021-06-23 11:48:00|726737.1|725737.1|726715.1|725715.1|726741.4|725741.4|726714.8|725714.8|27
1624448890000|2021-06-23 11:48:10|726716.9|725716.9|726716|725716|726723.5|725723.5|726675.9|725675.9|32
1624448900000|2021-06-23 11:48:20|726718.3|725718.3|726675.9|725675.9|726718.3|725718.3|726673.2|725673.2|26
1624448910000|2021-06-23 11:48:30|726679.3|725679.3|726720|725720|726725.4|725725.4|726679.3|725679.3|31
1624448920000|2021-06-23 11:48:40|726749.8|725749.8|726750.1|725750.1|726795.9|725795.9|726732.2|725732.2|38
1624448930000|2021-06-23 11:48:50|726745.3|725745.3|726785.8|725785.8|727304.6|725790.2|726737.5|725243|37
1624448940000|2021-06-23 11:49:00|726788.2|725788.2|726902|725902|727401.1|725903.8|726780.6|725282.4|29
1624448950000|2021-06-23 11:49:10|726890|725890|726870|725870|726890.2|725890.2|726869.3|725869.3|25
1624448960000|2021-06-23 11:49:20|726869.1|725869.1|726880.8|725880.8|726892.9|725892.9|726857.8|725857.8|26
1624448970000|2021-06-23 11:49:30|726875.6|725875.6|727355|725355|727374.6|725893|726872.4|725345.2|28
1624448980000|2021-06-23 11:49:40|727355.7|725355.7|727363.6|725363.6|727382|725382|727349.5|725349.5|29
1624448990000|2021-06-23 11:49:50|727365.4|725365.4|727353.4|725353.4|727385.3|725883.5|726883.5|725352.3|31
1624449000000|2021-06-23 11:50:00|727359|725359|727492.2|725492.2|727563.2|726071.3|726855.7|725334.7|36
1624449010000|2021-06-23 11:50:10|727487.4|725487.4|727508.8|725508.8|727518.6|725518.6|727473.1|725473.1|36
1624449020000|2021-06-23 11:50:20|727493.8|725493.8|727496.7|725496.7|727507|725507|727488.1|725488.1|31
1624449030000|2021-06-23 11:50:30|727493.8|725493.8|727489|725489|727501|725501|727476.3|725476.3|27
1624449040000|2021-06-23 11:50:40|727486.4|725486.4|726739.2|725739.2|727490.9|725953.4|726739.2|725252.5|29
1624449050000|2021-06-23 11:50:50|726757.7|725757.7|726781.5|725781.5|727313.1|725802.7|726755.6|725245.4|29
1624449060000|2021-06-23 11:51:00|726787.3|725787.3|726719.5|725719.5|727283.3|725801.3|726718.5|725211.8|35
1624449070000|2021-06-23 11:51:10|726713|725713|727206.8|725206.8|727212.7|725727.1|726708.2|725202|27
1624449080000|2021-06-23 11:51:20|727216.1|725216.1|726715|725715|727217.9|725715|726714.3|725207|19
1624449090000|2021-06-23 11:51:30|726715.6|725715.6|726661.4|725661.4|726715.6|725715.6|726658.9|725658.9|26
1624449100000|2021-06-23 11:51:40|726659.1|725659.1|726662.8|725662.8|727169.2|725674.5|726650.3|725160.2|30
1624449110000|2021-06-23 11:51:50|726658.6|725658.6|727190.2|725190.2|727201.3|725701.6|726658.6|725171.3|29
1624449120000|2021-06-23 11:52:00|727185.9|725185.9|726718.3|725718.3|727222.7|725727.4|726711.4|725185.9|34
1624449130000|2021-06-23 11:52:10|726711.9|725711.9|726747.4|725747.4|727242|725763.9|726711.9|725213.2|30
1624449140000|2021-06-23 11:52:20|726749.9|725749.9|726751|725751|727264.6|725780.3|726744.5|725239.7|34
1624449150000|2021-06-23 11:52:30|727249.2|725249.2|727237|725237|727253.8|725741.9|726727|725214.9|29
1624449160000|2021-06-23 11:52:40|727238.2|725238.2|727231.6|725231.6|727245.3|725740|726726.7|725221.2|26
1624449170000|2021-06-23 11:52:50|727221.1|725221.1|726732.8|725732.8|727235.1|725749|726732.5|725221.1|20
1624449180000|2021-06-23 11:53:00|726739.5|725739.5|726732.9|725732.9|726739.5|725739.5|726725|725725|25
1624449190000|2021-06-23 11:53:10|726733.3|725733.3|726758.5|725758.5|727298.2|725799.7|726733.3|725258.4|32
1624449200000|2021-06-23 11:53:20|726757.9|725757.9|727223.2|725223.2|727250.1|725767|726736.3|725207|31
1624449210000|2021-06-23 11:53:30|727219.9|725219.9|727189.2|725189.2|727222.9|725716.6|726692.3|725160.5|33
1624449220000|2021-06-23 11:53:40|726692.2|725692.2|727345.8|725345.8|727353.6|725721.4|726686.6|725187|36
1624449230000|2021-06-23 11:53:50|727341.1|725341.1|727360.5|725360.5|727373.2|725373.2|727333|725333|32
1624449240000|2021-06-23 11:54:00|727363.1|725363.1|727357.8|725357.8|727383.5|725383.5|727357.8|725357.8|33
1624449250000|2021-06-23 11:54:10|727358.2|725358.2|727503.4|725503.4|727509.7|726005.7|726983.2|725345.2|29
1624449260000|2021-06-23 11:54:20|727500.4|725500.4|727520.6|725520.6|727542.6|725542.6|727469.1|725469.1|38
1624449270000|2021-06-23 11:54:30|727539.2|725539.2|727562.1|725562.1|727562.1|726030|727020.4|725513.3|38
1624449280000|2021-06-23 11:54:40|727080|726080|727569.6|725569.6|727588|726081.2|727074.6|725541.5|34
1624449290000|2021-06-23 11:54:50|727571.3|725571.3|727548.9|725548.9|727577.3|725577.3|727545.5|725545.5|25
1624449300000|2021-06-23 11:55:00|727548.1|725548.1|727536.7|725536.7|727548.1|726050.4|727050.4|725512.3|31
1624449310000|2021-06-23 11:55:10|727535.5|725535.5|727546.9|725546.9|727546.9|725546.9|727530.7|725530.7|29
1624449320000|2021-06-23 11:55:20|727551.1|725551.1|727562.7|725562.7|727562.7|725562.7|727542.6|725542.6|26
1624449330000|2021-06-23 11:55:30|727550|725550|727567.8|725567.8|727590|726095.6|727084.6|725549.3|30
1624449340000|2021-06-23 11:55:40|727569.6|725569.6|727527.9|725527.9|727601.7|726105|727021|725521.9|34
1624449350000|2021-06-23 11:55:50|727526.5|725526.5|727384.3|725384.3|727526.5|726023|726902.6|725377.9|26
1624449360000|2021-06-23 11:56:00|727388.6|725388.6|727348.8|725348.8|727391.4|725873.3|726857.9|725335.1|36
1624449370000|2021-06-23 11:56:10|727343.6|725343.6|727409.6|725409.6|727413.3|725913.9|726905.6|725343.6|28
1624449380000|2021-06-23 11:56:20|727409.5|725409.5|726900.7|725900.7|727412.6|725906.6|726897.5|725398.1|25
1624449390000|2021-06-23 11:56:30|726902.5|725902.5|726904.1|725904.1|727409.4|725911.4|726868.3|725366.2|34
1624449400000|2021-06-23 11:56:40|726904.6|725904.6|726957|725957|727461.2|725968|726885.3|725392.5|33
1624449410000|2021-06-23 11:56:50|726961.9|725961.9|727447.4|725447.4|727472.6|725982.2|726937.3|725416|33
1624449420000|2021-06-23 11:57:00|727442.3|725442.3|726892.6|725892.6|727444.3|725914.3|726888.8|725380.4|34
1624449430000|2021-06-23 11:57:10|726823.6|725823.6|727333.5|725333.5|727348.5|725823.6|726796|725268.4|38
1624449440000|2021-06-23 11:57:20|727335.9|725335.9|727335.4|725335.4|727365.1|725865.4|726848.9|725312.9|32
1624449450000|2021-06-23 11:57:30|727332.8|725332.8|727363.1|725363.1|727379.7|725882.5|726882.5|725316.1|32
1624449460000|2021-06-23 11:57:40|727368.8|725368.8|727420.1|725420.1|727432.7|725923.2|726866.1|725357.6|34
1624449470000|2021-06-23 11:57:50|727417.1|725417.1|727450.2|725450.2|727484.8|725950.3|726950.3|725417.1|36
1624449480000|2021-06-23 11:58:00|727455.2|725455.2|727462.1|725462.1|727468.9|725468.9|727428.9|725428.9|31
1624449490000|2021-06-23 11:58:10|727454.3|725454.3|727425.9|725425.9|727455.8|725455.8|727418|725418|31
1624449500000|2021-06-23 11:58:20|727426.2|725426.2|727471.3|725471.3|727482.5|725482.5|727424.8|725424.8|32
1624449510000|2021-06-23 11:58:30|727461|725461|727011.5|726011.5|727502.5|726011.5|727011.5|725461|27
1624449520000|2021-06-23 11:58:40|727495.6|725495.6|727520.9|725520.9|727528.8|725528.8|727495.6|725495.6|29
1624449530000|2021-06-23 11:58:50|727525.9|725525.9|727500.1|725500.1|727531.5|726024.4|727020.2|725498|28
1624449540000|2021-06-23 11:59:00|727512.4|725512.4|727463.6|725463.6|727515.4|725515.4|727452.7|725452.7|31
1624449550000|2021-06-23 11:59:10|727459.2|725459.2|727472.6|725472.6|727491.7|725983.8|726982.5|725458.9|32
1624449560000|2021-06-23 11:59:20|727466.9|725466.9|727488.3|725488.3|727507.4|725994.3|726993|725466.9|30
1624449570000|2021-06-23 11:59:30|727485.5|725485.5|727512|725512|727516.4|725516.4|727478.5|725478.5|22
1624449580000|2021-06-23 11:59:40|727511.8|725511.8|727502.7|725502.7|727511.8|725511.8|727450|725450|23
1624449590000|2021-06-23 11:59:50|727491.9|725491.9|727422.7|725422.7|727495.8|725495.8|727415.4|725415.4|31
1624449600000|2021-06-23 12:00:00|727423|725423|727452.1|725452.1|727454.1|725935.9|726935.9|725415.3|30
1624449610000|2021-06-23 12:00:10|727435.8|725435.8|727440.1|725440.1|727475.3|725970.8|726950.9|725423.6|32
1624449620000|2021-06-23 12:00:20|727476.4|725476.4|727491.6|725491.6|727516|725516|727461.9|725461.9|33
1624449630000|2021-06-23 12:00:30|727505|725505|727464.7|725464.7|727505|725505|727450.7|725450.7|27
1624449640000|2021-06-23 12:00:40|727461.3|725461.3|727470.8|725470.8|727505|725505|727460|725460|26
1624449650000|2021-06-23 12:00:50|727493.6|725493.6|726993.2|725993.2|727504.4|726007.2|726993.2|725465|27
1624449660000|2021-06-23 12:01:00|727488.6|725488.6|727479.7|725479.7|727509.6|726003.2|727003|725467.7|33
1624449670000|2021-06-23 12:01:10|727469.2|725469.2|727487|725487|727502.5|725502.5|727469.2|725469.2|35
1624449680000|2021-06-23 12:01:20|727487.6|725487.6|727494|725494|727513.4|726001.9|726989.3|725444.3|35
1624449690000|2021-06-23 12:01:30|727504.6|725504.6|727512|725512|727515.9|725515.9|727485.9|725485.9|28
1624449700000|2021-06-23 12:01:40|727513.5|725513.5|727563.4|725563.4|727580.4|726093.9|727072.6|725512.2|32
1624449710000|2021-06-23 12:01:50|727546.8|725546.8|727529.6|725529.6|727591.9|726078.4|727009.7|725524.8|31
1624449720000|2021-06-23 12:02:00|727521.2|725521.2|727457|725457|727524.7|726030.8|726991.4|725438.4|34
1624449730000|2021-06-23 12:02:10|727459.8|725459.8|727351.3|725351.3|727466.6|725889.4|726860.3|725335.1|30
1624449740000|2021-06-23 12:02:20|727329.4|725329.4|727377.3|725377.3|727386.9|725887.1|726857.5|725325.9|32
1624449750000|2021-06-23 12:02:30|727380.8|725380.8|727389.7|725389.7|727412.2|725907.5|726886.6|725373|32
1624449760000|2021-06-23 12:02:40|727379.5|725379.5|727268.9|725268.9|727416.3|725790.7|726790.7|725268.9|29
1624449770000|2021-06-23 12:02:50|727271.6|725271.6|727294.1|725294.1|727304.7|725304.7|727252.3|725252.3|25
1624449780000|2021-06-23 12:03:00|727297.3|725297.3|727293.9|725293.9|727298.8|725298.8|727285.3|725285.3|24
1624449790000|2021-06-23 12:03:10|727291.5|725291.5|727253.9|725253.9|727308.1|725810.8|726779.4|725251|33
1624449800000|2021-06-23 12:03:20|727250.2|725250.2|727275.2|725275.2|727289.6|725797.7|726795.5|725242.6|26
1624449810000|2021-06-23 12:03:30|727259.9|725259.9|727261.7|725261.7|727279.2|725775.5|726722.9|725207.7|34
1624449820000|2021-06-23 12:03:40|727264.1|725264.1|727290.6|725290.6|727290.9|725798.3|726766.2|725255.3|30
1624449830000|2021-06-23 12:03:50|727284.9|725284.9|727340.7|725340.7|727402.3|725892.3|726891.5|725268.8|33
1624449840000|2021-06-23 12:04:00|727351.2|725351.2|727347|725347|727383.5|725383.5|727331.9|725331.9|29
1624449850000|2021-06-23 12:04:10|727358.7|725358.7|727308|725308|727360.1|725854.4|726841.3|725305.9|19
1624449860000|2021-06-23 12:04:20|727314.9|725314.9|727275.4|725275.4|727320.8|725789.5|726784.7|725242.3|30
1624449870000|2021-06-23 12:04:30|727284.5|725284.5|727291.1|725291.1|727315.4|725315.4|727273.7|725273.7|29
1624449880000|2021-06-23 12:04:40|727291.6|725291.6|727307.1|725307.1|727336.6|725790|726790|725279.8|27
1624449890000|2021-06-23 12:04:50|727316.7|725316.7|727348.9|725348.9|727362.9|725876.9|726854|725311|28
1624449900000|2021-06-23 12:05:00|727364|725364|727374.6|725374.6|727388.5|725388.5|727364|725364|23
1624449910000|2021-06-23 12:05:10|727375.9|725375.9|727348.2|725348.2|727383.3|725876.6|726876.6|725322.5|31
1624449920000|2021-06-23 12:05:20|727350.1|725350.1|726763.7|725763.7|727357|725852.8|726763.7|725259.1|25
1624449930000|2021-06-23 12:05:30|726762.2|725762.2|727251.3|725251.3|727275.5|725783.8|726762.1|725241.1|28
1624449940000|2021-06-23 12:05:40|727243|725243|727266.4|725266.4|727266.5|725788.3|726745.6|725229.2|33
1624449950000|2021-06-23 12:05:50|727272|725272|727285.1|725285.1|727320.6|725816.5|726804.3|725262|27
1624449960000|2021-06-23 12:06:00|727271.7|725271.7|727316.2|725316.2|727329.2|725329.2|727265.5|725265.5|34
1624449970000|2021-06-23 12:06:10|727318.4|725318.4|727294.7|725294.7|727318.4|725820.3|726788|725278.2|30
1624449980000|2021-06-23 12:06:20|727287.4|725287.4|727316|725316|727358.5|725358.5|727280.5|725280.5|26
1624449990000|2021-06-23 12:06:30|727331.6|725331.6|727275.7|725275.7|727331.6|725827|726811.7|725267.5|34
1624450000000|2021-06-23 12:06:40|727273.7|725273.7|727259.2|725259.2|727282.9|725750.1|726750.1|725254|28
1624450010000|2021-06-23 12:06:50|727263.5|725263.5|727249.4|725249.4|727281.5|725281.5|727236.6|725236.6|26
1624450020000|2021-06-23 12:07:00|727266.6|725266.6|727254.5|725254.5|727268.3|725268.3|727248.2|725248.2|25
1624450030000|2021-06-23 12:07:10|727299.3|725299.3|727275.6|725275.6|727299.3|725299.3|727259.9|725259.9|29
1624450040000|2021-06-23 12:07:20|727283.4|725283.4|727275.7|725275.7|727291.3|725291.3|727254.4|725254.4|26
1624450050000|2021-06-23 12:07:30|727295.5|725295.5|727274.2|725274.2|727320.8|725802|726797|725258.9|28
1624450060000|2021-06-23 12:07:40|727268.1|725268.1|727252.8|725252.8|727275.1|725275.1|727235.6|725235.6|30
1624450070000|2021-06-23 12:07:50|727255.6|725255.6|727234.3|725234.3|727261.1|725261.1|727234.3|725234.3|21
1624450080000|2021-06-23 12:08:00|727234.9|725234.9|727243.3|725243.3|727255.5|725255.5|727233.9|725233.9|21
1624450090000|2021-06-23 12:08:10|727234.9|725234.9|727250.4|725250.4|727264|725264|727234.9|725234.9|30
1624450100000|2021-06-23 12:08:20|727253|725253|727275.6|725275.6|727291|725759|726759|725223.1|24
1624450110000|2021-06-23 12:08:30|727269.9|725269.9|727278.2|725278.2|727299.7|725299.7|727265.8|725265.8|28
1624450120000|2021-06-23 12:08:40|727277.9|725277.9|726780.1|725780.1|727291.8|725781.7|726770.5|725250.5|24
1624450130000|2021-06-23 12:08:50|727272.3|725272.3|727279.3|725279.3|727301.3|725788.4|726773.8|725266.1|30
1624450140000|2021-06-23 12:09:00|727278.9|725278.9|727298.1|725298.1|727298.1|725298.1|727275.7|725275.7|25
1624450150000|2021-06-23 12:09:10|727284.7|725284.7|727268.7|725268.7|727289.4|725289.4|727259.3|725259.3|23
1624450160000|2021-06-23 12:09:20|727269.6|725269.6|727236|725236|727274.1|725768.6|726732.4|725226.8|23
1624450170000|2021-06-23 12:09:30|727237.9|725237.9|727246.9|725246.9|727262.5|725262.5|727233.4|725233.4|29
1624450180000|2021-06-23 12:09:40|727247.7|725247.7|727260.9|725260.9|727260.9|725779.9|726741|725233.3|30
1624450190000|2021-06-23 12:09:50|727251.3|725251.3|727207.5|725207.5|727277.9|725793.3|726712.4|725198.2|33
1624450200000|2021-06-23 12:10:00|727202.2|725202.2|727130.8|725130.8|727203.4|725715.5|726646.2|725125.8|37
1624450210000|2021-06-23 12:10:10|727131.2|725131.2|727151.5|725151.5|727156.3|725656.5|726635.5|725131.2|35
1624450220000|2021-06-23 12:10:20|727152.3|725152.3|727154.2|725154.2|727160|725160|727141.1|725141.1|36
1624450230000|2021-06-23 12:10:30|727154.3|725154.3|727146.2|725146.2|727158.6|725657.7|726641.4|725131.1|35
1624450240000|2021-06-23 12:10:40|727148.8|725148.8|727006.3|725006.3|727156.5|725666.8|726465.8|724978.5|40
1624450250000|2021-06-23 12:10:50|727006.4|725006.4|726909.8|724909.8|727034.3|725545|726405.5|724909.8|37
1624450260000|2021-06-23 12:11:00|726407.3|725407.3|726354.1|725354.1|726889.9|725420.9|726344.8|724858.7|37
1624450270000|2021-06-23 12:11:10|726349.1|725349.1|726794.6|724794.6|726854.7|725362.3|726310.1|724782.2|32
1624450280000|2021-06-23 12:11:20|726798.8|724798.8|726821.5|724821.5|726825.7|724825.7|726773.8|724773.8|36
1624450290000|2021-06-23 12:11:30|726821.6|724821.6|726816.9|724816.9|726835.1|724835.1|726809.8|724809.8|26
1624450300000|2021-06-23 12:11:40|726818.2|724818.2|726799.7|724799.7|726822.3|724822.3|726781.3|724781.3|24
1624450310000|2021-06-23 12:11:50|726789.5|724789.5|726792.3|724792.3|726826|725336.7|726336.7|724770.4|29
1624450320000|2021-06-23 12:12:00|726792.4|724792.4|726779.9|724779.9|726809.2|724809.2|726758.5|724758.5|35
1624450330000|2021-06-23 12:12:10|726782.2|724782.2|726787|724787|726803.9|725307.6|726302.3|724763.6|36
1624450340000|2021-06-23 12:12:20|726795|724795|726799.7|724799.7|726807.8|725321.8|726321.8|724769.3|33
1624450350000|2021-06-23 12:12:30|726797.8|724797.8|726703.8|724703.8|726803.9|725286.2|726225.7|724703.8|33
1624450360000|2021-06-23 12:12:40|726706.3|724706.3|726213.2|725213.2|726719|725227.5|726184.3|724673.2|37
1624450370000|2021-06-23 12:12:50|726711|724711|726752.2|724752.2|726757.6|725258.4|726257.4|724711|32
1624450380000|2021-06-23 12:13:00|726758|724758|726624|724624|726758|725125.3|726125.3|724607.4|34
1624450390000|2021-06-23 12:13:10|726623|724623|726606.9|724606.9|726632.2|725114.2|726090.4|724580.8|36
1624450400000|2021-06-23 12:13:20|726601.8|724601.8|726610.2|724610.2|726628|725117.1|726069.5|724555.6|36
1624450410000|2021-06-23 12:13:30|726053.4|725053.4|726041.1|725041.1|726588.8|725085.5|726034.8|724531.8|38
1624450420000|2021-06-23 12:13:40|726040.8|725040.8|726573.9|724573.9|726573.9|725091.9|726037|724534.3|32
1624450430000|2021-06-23 12:13:50|726569.1|724569.1|726521.2|724521.2|726585.9|724585.9|726513.5|724513.5|33
1624450440000|2021-06-23 12:14:00|726520.8|724520.8|726548.3|724548.3|726550|725064.3|726055.4|724514|35
1624450450000|2021-06-23 12:14:10|726550|724550|726517.5|724517.5|726576.6|725066.5|726015.3|724503.1|40
1624450460000|2021-06-23 12:14:20|726518.6|724518.6|726471.5|724471.5|726535.6|724985.9|725957.2|724457.1|34
1624450470000|2021-06-23 12:14:30|726474.7|724474.7|726448.2|724448.2|726502.7|724999.6|725947.7|724440.3|32
1624450480000|2021-06-23 12:14:40|726455.5|724455.5|726394.2|724394.2|726455.5|724936.5|725904.2|724350|37
1624450490000|2021-06-23 12:14:50|726398.3|724398.3|726343|724343|726434.1|724434.1|726337.2|724337.2|40
1624450500000|2021-06-23 12:15:00|726340.7|724340.7|726352.1|724352.1|726372.8|724867.8|725867.8|724310.1|40
1624450510000|2021-06-23 12:15:10|726352.3|724352.3|726334.6|724334.6|726362.3|724867.5|725867.5|724327.5|31
1624450520000|2021-06-23 12:15:20|726338.7|724338.7|726342.5|724342.5|726351.8|724852.6|725852.6|724328.1|29
1624450530000|2021-06-23 12:15:30|726342.1|724342.1|726348.5|724348.5|726354.9|724871.6|725871.6|724314.1|33
1624450540000|2021-06-23 12:15:40|726353.2|724353.2|726382.3|724382.3|726382.3|724859.9|725859.6|724347.8|31
1624450550000|2021-06-23 12:15:50|726370.3|724370.3|726312.8|724312.8|726396.5|724893|725893|724311.2|27
1624450560000|2021-06-23 12:16:00|726324.1|724324.1|726309|724309|726342.2|724842.9|725842.9|724308.2|37
1624450570000|2021-06-23 12:16:10|726310.5|724310.5|726343.5|724343.5|726348.8|724824.1|725824.1|724310.5|33
1624450580000|2021-06-23 12:16:20|726347.1|724347.1|726363.3|724363.3|726365.2|724841.7|725841.7|724334.6|35
1624450590000|2021-06-23 12:16:30|726361.5|724361.5|725983.9|724983.9|726373.1|724985.1|725956.3|724359|34
1624450600000|2021-06-23 12:16:40|725984.9|724984.9|725983.5|724983.5|726507.3|725006.8|725977.2|724507.1|26
1624450610000|2021-06-23 12:16:50|725983.8|724983.8|725931.9|724931.9|726485|724992.9|725931.9|724456.1|37
1624450620000|2021-06-23 12:17:00|726446|724446|725942.5|724942.5|726459.1|724960.4|725942.5|724446|26
1624450630000|2021-06-23 12:17:10|725948.3|724948.3|726575.3|724575.3|726578.8|725077.6|725948.3|724570.1|31
1624450640000|2021-06-23 12:17:20|726560.7|724560.7|726006.6|725006.6|726560.7|725033.2|725958.8|724464.9|39
1624450650000|2021-06-23 12:17:30|726007.9|725007.9|726046|725046|726046|725046|726007.9|725007.9|31
1624450660000|2021-06-23 12:17:40|726546.1|724546.1|726407.2|724407.2|726547.6|725018|725902.6|724406.2|33
1624450670000|2021-06-23 12:17:50|725858.2|724858.2|726035.7|724035.7|726295.6|724865.4|725590.7|723990|38
1624450680000|2021-06-23 12:18:00|726022.9|724022.9|726126.9|724126.9|726126.9|724629|725529|724006.4|39
1624450690000|2021-06-23 12:18:10|726110.9|724110.9|725764.6|724764.6|726282.9|724764.6|725666.5|724109|39
1624450700000|2021-06-23 12:18:20|725775.9|724775.9|725836.5|724836.5|726298|724836.5|725775.9|724282.2|36
1624450710000|2021-06-23 12:18:30|725825.8|724825.8|725930.8|724930.8|725932|724932|725805.5|724805.5|37
1624450720000|2021-06-23 12:18:40|725930.9|724930.9|725956.4|724956.4|725956.4|724956.4|725927.8|724927.8|27
1624450730000|2021-06-23 12:18:50|725948.7|724948.7|725886.7|724886.7|726463.4|724971.6|725883.3|724452.9|33
1624450740000|2021-06-23 12:19:00|725888.3|724888.3|725887.7|724887.7|725899.4|724899.4|725883.5|724883.5|24
1624450750000|2021-06-23 12:19:10|725888.3|724888.3|725783.6|724783.6|725891.7|724891.7|725776.4|724776.4|30
1624450760000|2021-06-23 12:19:20|725786.7|724786.7|725568.2|724568.2|726120.2|724787.5|725565.8|724056.3|39
1624450770000|2021-06-23 12:19:30|725569.7|724569.7|725545.9|724545.9|726067.8|724569.7|725535.1|724043|36
1624450780000|2021-06-23 12:19:40|725535.2|724535.2|726051|724051|726057.1|724582.5|725531.9|724051|35
1624450790000|2021-06-23 12:19:50|726054.9|724054.9|725603.5|724603.5|726107.4|724605.1|725530|724054.9|40
1624450800000|2021-06-23 12:20:00|725602.8|724602.8|725785.9|724785.9|726218.5|724787.1|725596.5|724092.2|37
1624450810000|2021-06-23 12:20:10|725792.2|724792.2|725631.3|724631.3|726192.5|724796.9|725631.3|724187.7|33
1624450820000|2021-06-23 12:20:20|725560.5|724560.5|725528|724528|726040.3|724560.5|725528|724031.1|28
1624450830000|2021-06-23 12:20:30|725524.7|724524.7|726044.9|724044.9|726055.7|724556.8|725524.7|724036.9|34
1624450840000|2021-06-23 12:20:40|726048.1|724048.1|725540.4|724540.4|726055.5|724562.5|725518.9|724048.1|28
1624450850000|2021-06-23 12:20:50|725550.7|724550.7|726056.1|724056.1|726056.1|724563.5|725544.7|724047.8|35
1624450860000|2021-06-23 12:21:00|726055.2|724055.2|725557.5|724557.5|726055.2|724557.5|725530.1|724030.9|34
1624450870000|2021-06-23 12:21:10|726031.5|724031.5|725558.3|724558.3|726045.3|724563.8|725555.4|724025.1|24
1624450880000|2021-06-23 12:21:20|726043.5|724043.5|726097.6|724097.6|726099.4|724616.8|725556.4|724031.9|32
1624450890000|2021-06-23 12:21:30|726108.7|724108.7|725568.5|724568.5|726140.1|724634.7|725561.2|724056.2|32
1624450900000|2021-06-23 12:21:40|725566.9|724566.9|725663.9|724663.9|726176.9|724677.3|725563|724108.4|31
1624450910000|2021-06-23 12:21:50|725665.5|724665.5|725662.1|724662.1|726164|724677.1|725652|724139.2|30
1624450920000|2021-06-23 12:22:00|725665.5|724665.5|725709.4|724709.4|726145.5|724720.9|725664.6|724145.5|31
1624450930000|2021-06-23 12:22:10|725710.6|724710.6|726237.7|724237.7|726254.8|724765.9|725708.4|724226.3|32
1624450940000|2021-06-23 12:22:20|725748.5|724748.5|726369.3|724369.3|726378.9|724887.6|725747.8|724346.3|37
1624450950000|2021-06-23 12:22:30|726375.8|724375.8|725916.3|724916.3|726386|724917.2|725891.6|724363.2|34
1624450960000|2021-06-23 12:22:40|725911.3|724911.3|725870.5|724870.5|726371.3|724917.3|725870.5|724331.7|28
1624450970000|2021-06-23 12:22:50|726352.8|724352.8|726272.2|724272.2|726352.8|724846.2|725789.3|724271.6|39
1624450980000|2021-06-23 12:23:00|726283.2|724283.2|726362.7|724362.7|726377.8|724877.2|725820.3|724268.5|38
1624450990000|2021-06-23 12:23:10|726365.9|724365.9|726015.4|725015.4|726516|725015.4|725876.2|724355.9|33
1624451000000|2021-06-23 12:23:20|726013.6|725013.6|726017.4|725017.4|726518.2|725027|726000.2|724496.3|34
1624451010000|2021-06-23 12:23:30|726494.2|724494.2|726437.5|724437.5|726494.2|725005.2|725943.3|724404.8|32
1624451020000|2021-06-23 12:23:40|726461.4|724461.4|726447.3|724447.3|726490.1|724973.3|725972.8|724443.2|33
1624451030000|2021-06-23 12:23:50|726455.9|724455.9|726447.1|724447.1|726455.9|724455.9|726435.7|724435.7|25
1624451040000|2021-06-23 12:24:00|726446.2|724446.2|726422.1|724422.1|726451.5|724929.6|725928.5|724407.9|32
1624451050000|2021-06-23 12:24:10|726419.6|724419.6|726437.3|724437.3|726449.2|724946|725943.7|724419.6|35
1624451060000|2021-06-23 12:24:20|726439.1|724439.1|726329.8|724329.8|726443.4|724839.6|725812.8|724300.3|30
1624451070000|2021-06-23 12:24:30|726336.7|724336.7|726447.4|724447.4|726448.4|724824.3|725824.3|724305.6|38
1624451080000|2021-06-23 12:24:40|726464|724464|726440.6|724440.6|726466.6|724466.6|726429|724429|35
1624451090000|2021-06-23 12:24:50|726438.5|724438.5|726469.1|724469.1|726488.3|725002.4|725987.1|724435|32
1624451100000|2021-06-23 12:25:00|726468.2|724468.2|726481.4|724481.4|726490.4|724490.4|726456.2|724456.2|27
1624451110000|2021-06-23 12:25:10|726486.9|724486.9|726523.7|724523.7|726542.8|725036.5|725973.7|724459|23
1624451120000|2021-06-23 12:25:20|726523.2|724523.2|726479.7|724479.7|726530.3|724970|725967.4|724476.2|32
1624451130000|2021-06-23 12:25:30|726478.7|724478.7|726473.9|724473.9|726482|724482|726458.3|724458.3|30
1624451140000|2021-06-23 12:25:40|726477.4|724477.4|726431.8|724431.8|726480.6|724931.3|725899.9|724391.3|33
1624451150000|2021-06-23 12:25:50|726428.8|724428.8|726431.6|724431.6|726440.5|724440.5|726402.9|724402.9|29
1624451160000|2021-06-23 12:26:00|726429.3|724429.3|726413.7|724413.7|726438.2|724904.2|725904.2|724400.5|32
1624451170000|2021-06-23 12:26:10|726416.8|724416.8|726412.9|724412.9|726425.5|724909.2|725909.2|724394.1|30
1624451180000|2021-06-23 12:26:20|726410.3|724410.3|726412|724412|726414.7|724414.7|726401.6|724401.6|26
1624451190000|2021-06-23 12:26:30|726412.3|724412.3|726421.6|724421.6|726433.9|724433.9|726397|724397|29
1624451200000|2021-06-23 12:26:40|726430.9|724430.9|726436.6|724436.6|726436.6|724436.6|726418.4|724418.4|26
1624451210000|2021-06-23 12:26:50|726435.9|724435.9|726524.1|724524.1|726552.2|725041.9|726041.9|724435.9|27
1624451220000|2021-06-23 12:27:00|726540.6|724540.6|726508.2|724508.2|726540.6|724540.6|726489.5|724489.5|32
1624451230000|2021-06-23 12:27:10|726505|724505|726534|724534|726537|724537|726505|724505|32
1624451240000|2021-06-23 12:27:20|726535.5|724535.5|726027.3|725027.3|726540.7|725036.8|726027.3|724508|24
1624451250000|2021-06-23 12:27:30|726020.9|725020.9|726037.1|725037.1|726037.2|725037.2|726008.2|725008.2|21
1624451260000|2021-06-23 12:27:40|726036.9|725036.9|726016.6|725016.6|726036.9|725036.9|726011.4|725011.4|21
1624451270000|2021-06-23 12:27:50|726015.4|725015.4|726026.5|725026.5|726518.4|725040.5|726014|724517|24
1624451280000|2021-06-23 12:28:00|726023.4|725023.4|725833.6|724833.6|726328.9|725025.1|725797|724325.1|33
1624451290000|2021-06-23 12:28:10|726302.6|724302.6|725897|724897|726302.6|724898.5|725782.7|724301.6|24
1624451300000|2021-06-23 12:28:20|725909.7|724909.7|725891.4|724891.4|726371.9|724909.9|725884.7|724371.9|23
1624451310000|2021-06-23 12:28:30|725894.5|724894.5|725916.7|724916.7|725923.7|724923.7|725894.5|724894.5|18
1624451320000|2021-06-23 12:28:40|725910.3|724910.3|725901|724901|726387.9|724910.3|725879.2|724375.1|32
1624451330000|2021-06-23 12:28:50|725902|724902|725901.5|724901.5|726393.4|724911.2|725883.4|724376.9|20
1624451340000|2021-06-23 12:29:00|725906|724906|725881.1|724881.1|726394.2|724910.3|725875.7|724385.3|23
1624451350000|2021-06-23 12:29:10|725892.7|724892.7|725907.3|724907.3|726411.6|724917.6|725887.9|724392.7|23
1624451360000|2021-06-23 12:29:20|725908.9|724908.9|725972.9|724972.9|726464.8|724995.1|725908.9|724464.6|29
1624451370000|2021-06-23 12:29:30|726461.3|724461.3|725885|724885|726467|724973.7|725865.8|724381.8|25
1624451380000|2021-06-23 12:29:40|725882.1|724882.1|726385.7|724385.7|726385.7|724903.7|725871.2|724370.9|23
1624451390000|2021-06-23 12:29:50|726389.2|724389.2|726351.7|724351.7|726399.2|724399.2|726351.7|724351.7|28
1624451400000|2021-06-23 12:30:00|726370.6|724370.6|726225.6|724225.6|726383.4|724740.1|725702|724216.1|40
1624451410000|2021-06-23 12:30:10|726233.3|724233.3|726248.1|724248.1|726255.8|724761|725742.9|724226.1|35
1624451420000|2021-06-23 12:30:20|726244.5|724244.5|726127.8|724127.8|726258.4|724765.4|725613.6|724119.5|35
1624451430000|2021-06-23 12:30:30|726139.3|724139.3|725707.7|724707.7|726226.8|724722.7|725645.4|724135.5|39
1624451440000|2021-06-23 12:30:40|726196|724196|726201.2|724201.2|726211.5|724716.3|725696.6|724194.1|28
1624451450000|2021-06-23 12:30:50|726210.8|724210.8|726184|724184|726210.8|724715.1|725649|724141.6|27
1624451460000|2021-06-23 12:31:00|726192.3|724192.3|726179.4|724179.4|726192.3|724701.1|725641.9|724135.5|34
1624451470000|2021-06-23 12:31:10|726179.3|724179.3|725656.6|724656.6|726181.3|724656.6|725651.5|724163.5|24
1624451480000|2021-06-23 12:31:20|725671.3|724671.3|725262.5|724262.5|726181.6|724674.1|725262.5|723784.2|39
1624451490000|2021-06-23 12:31:30|725758.3|723758.3|725765|723765|725770.9|723770.9|725557.3|723557.3|38
1624451500000|2021-06-23 12:31:40|725762.9|723762.9|725752.4|723752.4|725765|724267.1|725257.3|723608.1|38
1624451510000|2021-06-23 12:31:50|725759.5|723759.5|725803|723803|725805|724281|725272.4|723744.1|29
1624451520000|2021-06-23 12:32:00|725313.2|724313.2|725775|723775|725787.3|724313.2|725258.5|723759.9|34
1624451530000|2021-06-23 12:32:10|725761|723761|725798.9|723798.9|725800.9|723800.9|725734.7|723734.7|28
1624451540000|2021-06-23 12:32:20|725797.1|723797.1|725675.3|723675.3|725804.3|724321.5|725297.5|723669.2|29
1624451550000|2021-06-23 12:32:30|725691.5|723691.5|725195.7|724195.7|725704.8|724204.5|725184.4|723684.5|29
1624451560000|2021-06-23 12:32:40|725195|724195|725717.3|723717.3|725725|724254.5|725195|723716.9|29
1624451570000|2021-06-23 12:32:50|725715|723715|725217.9|724217.9|725725.7|724231.4|725217.9|723715|22
1624451580000|2021-06-23 12:33:00|725221.1|724221.1|725390.8|724390.8|725878.6|724421.6|725218.6|723878.6|32
1624451590000|2021-06-23 12:33:10|725402|724402|725887|723887|725904|724421.7|725402|723881.6|32
1624451600000|2021-06-23 12:33:20|725905|723905|725464.6|724464.6|725969.8|724501.8|725421.7|723905|30
1624451610000|2021-06-23 12:33:30|725458.7|724458.7|725603.5|724603.5|725609.2|724609.2|725458.7|724458.7|24
1624451620000|2021-06-23 12:33:40|725602.8|724602.8|725532.1|724532.1|726100.8|724625.6|725500.3|724085.7|36
1624451630000|2021-06-23 12:33:50|725528|724528|725529.9|724529.9|725546.1|724546.1|725528|724528|25
1624451640000|2021-06-23 12:34:00|725531.8|724531.8|725528.2|724528.2|725546.2|724546.2|725510.4|724510.4|28
1624451650000|2021-06-23 12:34:10|725527.2|724527.2|725519|724519|725557.5|724557.5|725519|724519|26
1624451660000|2021-06-23 12:34:20|725529.2|724529.2|725518.5|724518.5|725529.2|724529.2|725500.6|724500.6|28
1624451670000|2021-06-23 12:34:30|725519.1|724519.1|725512.8|724512.8|725520.7|724520.7|725499.6|724499.6|23
1624451680000|2021-06-23 12:34:40|725516.4|724516.4|725611.7|724611.7|725616.7|724616.7|725516.4|724516.4|35
1624451690000|2021-06-23 12:34:50|725650.6|724650.6|725788.8|724788.8|725854.2|724854.2|725640|724640|36
1624451700000|2021-06-23 12:35:00|725785.7|724785.7|725842|724842|726303|724843|725746.6|724240|37
1624451710000|2021-06-23 12:35:10|725842.3|724842.3|725835.5|724835.5|726303.5|724846.1|725767.1|724303.5|36
1624451720000|2021-06-23 12:35:20|725841.8|724841.8|725850.1|724850.1|725868.6|724868.6|725788.3|724788.3|38
1624451730000|2021-06-23 12:35:30|725821.2|724821.2|725958|724958|725963.6|724963.6|725821.2|724821.2|33
1624451740000|2021-06-23 12:35:40|725958.1|724958.1|725909.3|724909.3|725963|724963|725876.5|724876.5|33
1624451750000|2021-06-23 12:35:50|725914.3|724914.3|725969|724969|725969.7|724969.7|725910.9|724910.9|35
1624451760000|2021-06-23 12:36:00|725967.8|724967.8|725924.1|724924.1|725974|724974|725905.5|724905.5|26
1624451770000|2021-06-23 12:36:10|725928.2|724928.2|725923.1|724923.1|725936|724936|725911.5|724911.5|26
1624451780000|2021-06-23 12:36:20|725931.1|724931.1|726516.8|724516.8|726516.8|725032|725927.4|724448.7|37
1624451790000|2021-06-23 12:36:30|726514.1|724514.1|726025.4|725025.4|726516.3|725029.3|726011.8|724514.1|26
1624451800000|2021-06-23 12:36:40|726023.4|725023.4|726021.2|725021.2|726535.5|725069.9|726011.7|724534.5|38
1624451810000|2021-06-23 12:36:50|726021.6|725021.6|725931|724931|726425.7|725025.8|725912.1|724425.6|36
1624451820000|2021-06-23 12:37:00|726440.9|724440.9|725920.6|724920.6|726444.3|724929.7|725912.4|724413.7|33
1624451830000|2021-06-23 12:37:10|725925.8|724925.8|725910.2|724910.2|725925.8|724925.8|725910.2|724910.2|26
1624451840000|2021-06-23 12:37:20|725914.4|724914.4|725966.3|724966.3|726440.7|724968.6|725914|724434|37
1624451850000|2021-06-23 12:37:30|725966.2|724966.2|726542.9|724542.9|726584.7|725076|725963.3|724531.1|36
1624451860000|2021-06-23 12:37:40|726542.8|724542.8|726063|725063|726567.5|725074.6|726048.5|724514.1|29
1624451870000|2021-06-23 12:37:50|726016.6|725016.6|725926.2|724926.2|726508.3|725016.6|725905|724408.9|30
1624451880000|2021-06-23 12:38:00|725924.6|724924.6|725931.3|724931.3|726437.1|724940.3|725922.9|724425.9|32
1624451890000|2021-06-23 12:38:10|725932.7|724932.7|725975.8|724975.8|726470.1|724975.8|725932.2|724454|30
1624451900000|2021-06-23 12:38:20|725922|724922|726379.6|724379.6|726396.4|724922|725897.9|724368.4|32
1624451910000|2021-06-23 12:38:30|726380.2|724380.2|725823.5|724823.5|726381.9|724849.5|725814.5|724362|29
1624451920000|2021-06-23 12:38:40|725825.3|724825.3|726393.7|724393.7|726396.8|724895.9|725824.5|724323.1|32
1624451930000|2021-06-23 12:38:50|725892.1|724892.1|725873.1|724873.1|726431.3|724929|725873.1|724371.3|33
1624451940000|2021-06-23 12:39:00|726346.7|724346.7|726316.8|724316.8|726355.8|724851.1|725798.5|724303.2|34
1624451950000|2021-06-23 12:39:10|726313.5|724313.5|725759.4|724759.4|726331.2|724835.1|725747.8|724311.1|33
1624451960000|2021-06-23 12:39:20|725740.7|724740.7|725704.4|724704.4|726230.9|724741.2|725694.2|724203.8|35
1624451970000|2021-06-23 12:39:30|725705.2|724705.2|725701.3|724701.3|726235.2|724729.6|725701.3|724197.4|31
1624451980000|2021-06-23 12:39:40|725701.2|724701.2|726183.4|724183.4|726228.4|724714.3|725696.2|724183.4|31
1624451990000|2021-06-23 12:39:50|726182.7|724182.7|725754.8|724754.8|726191.1|724772.4|725734.3|724182.7|30
1624452000000|2021-06-23 12:40:00|725753.2|724753.2|726144.4|724144.4|726229|724753.2|725647.8|724144.4|31
1624452010000|2021-06-23 12:40:10|725632.9|724632.9|726065.9|724065.9|726137.7|724632.9|725554|724059.1|37
1624452020000|2021-06-23 12:40:20|726067.1|724067.1|725496.9|724496.9|726073.3|724562.8|725496.9|724000.6|39
1624452030000|2021-06-23 12:40:30|725524.5|724524.5|726146|724146|726146|724638.4|725504.7|724018.8|40
1624452040000|2021-06-23 12:40:40|725638.1|724638.1|726028.4|724028.4|726064.5|724640.5|725551.8|724008.3|38
1624452050000|2021-06-23 12:40:50|726026.3|724026.3|726129.3|724129.3|726129.3|724624.4|725559|724025.4|37
1624452060000|2021-06-23 12:41:00|726128.2|724128.2|726128.5|724128.5|726134.9|724636.8|725624.6|724123.6|30
1624452070000|2021-06-23 12:41:10|726128.4|724128.4|726158.9|724158.9|726162.2|724677.2|725621.5|724128.4|32
1624452080000|2021-06-23 12:41:20|725657.9|724657.9|726007.1|724007.1|726156.6|724664.5|725577|724001|31
1624452090000|2021-06-23 12:41:30|726000.3|724000.3|725914.1|723914.1|726000.3|724496|725433.4|723914.1|33
1624452100000|2021-06-23 12:41:40|725916|723916|725358.2|724358.2|725916|724435.6|725358.2|723870|31
1624452110000|2021-06-23 12:41:50|725844.2|723844.2|725645.9|723645.9|725848|724307.7|725205.5|723645.9|34
1624452120000|2021-06-23 12:42:00|725636|723636|725703.1|723703.1|725703.1|724196.9|725166.5|723635.7|35
1624452130000|2021-06-23 12:42:10|725701.7|723701.7|725847.2|723847.2|725847.2|724354.9|725263.1|723691.6|35
1624452140000|2021-06-23 12:42:20|725845.5|723845.5|725911|723911|725911|724412.7|725384.1|723841.8|33
1624452150000|2021-06-23 12:42:30|725903.9|723903.9|725445.7|724445.7|725923.4|724446.7|725406.4|723903.9|30
1624452160000|2021-06-23 12:42:40|725432.2|724432.2|725449.9|724449.9|725463.9|724463.9|725415.5|724415.5|28
1624452170000|2021-06-23 12:42:50|725449.6|724449.6|725452|724452|725461.1|724461.1|725445.5|724445.5|26
1624452180000|2021-06-23 12:43:00|725452.3|724452.3|725452.8|724452.8|725454.7|724454.7|725441.3|724441.3|19
1624452190000|2021-06-23 12:43:10|725453.1|724453.1|725490.8|724490.8|725499.4|724499.4|725442.9|724442.9|31
1624452200000|2021-06-23 12:43:20|725490.4|724490.4|725477.2|724477.2|725502.5|724502.5|725476.8|724476.8|27
1624452210000|2021-06-23 12:43:30|725478.3|724478.3|725487|724487|725989.3|724491|725470.5|723987.7|22
1624452220000|2021-06-23 12:43:40|725476.9|724476.9|725460.7|724460.7|725987.6|724486.6|725451.1|723983.6|30
1624452230000|2021-06-23 12:43:50|725460|724460|725466.2|724466.2|725486.4|724486.4|725457.9|724457.9|29
1624452240000|2021-06-23 12:44:00|725464.4|724464.4|725502.4|724502.4|725511.7|724511.7|725452|724452|33
1624452250000|2021-06-23 12:44:10|725501.3|724501.3|725511.1|724511.1|726005.9|724515.1|725493.1|723999|30
1624452260000|2021-06-23 12:44:20|725510.5|724510.5|725520.6|724520.6|726028.4|724530.7|725510.5|724023.1|26
1624452270000|2021-06-23 12:44:30|725526.3|724526.3|725515.5|724515.5|725538.4|724538.4|725515.5|724515.5|32
1624452280000|2021-06-23 12:44:40|725514.3|724514.3|725519.2|724519.2|725520.9|724520.9|725513.8|724513.8|15
1624452290000|2021-06-23 12:44:50|725521.8|724521.8|725475.4|724475.4|725522.1|724522.1|725473.2|724473.2|19
1624452300000|2021-06-23 12:45:00|725488.4|724488.4|725486|724486|725992.2|724520.6|725470.6|723967.4|33
1624452310000|2021-06-23 12:45:10|725474.3|724474.3|725445.5|724445.5|725973.7|724481.5|725445.5|723970.4|23
1624452320000|2021-06-23 12:45:20|725458|724458|725455.2|724455.2|725463.3|724463.3|725450.3|724450.3|26
1624452330000|2021-06-23 12:45:30|725460|724460|725446.2|724446.2|725956.5|724465.6|725446.2|723950.8|29
1624452340000|2021-06-23 12:45:40|725447.9|724447.9|725454.4|724454.4|725880.3|724466.2|725369.7|723880.3|34
1624452350000|2021-06-23 12:45:50|725460|724460|725501.6|724501.6|725505.9|724505.9|725459|724459|39
1624452360000|2021-06-23 12:46:00|725498.7|724498.7|725501.9|724501.9|725578.8|724578.8|725497|724497|33
1624452370000|2021-06-23 12:46:10|725497.1|724497.1|725570.1|724570.1|726028.2|724579|725491|723993|35
1624452380000|2021-06-23 12:46:20|725561.6|724561.6|725509.7|724509.7|725567|724567|725509.7|724509.7|27
1624452390000|2021-06-23 12:46:30|725504|724504|725511.4|724511.4|726035.5|724533.8|725493.8|724033|32
1624452400000|2021-06-23 12:46:40|725510.8|724510.8|726040.9|724040.9|726040.9|724542.3|725506.5|724040.9|34
1624452410000|2021-06-23 12:46:50|725553.5|724553.5|725513.8|724513.8|726055.6|724560|725509.3|724022.1|28
1624452420000|2021-06-23 12:47:00|725515.1|724515.1|725471.7|724471.7|725964|724529.3|725471.7|723964|32
1624452430000|2021-06-23 12:47:10|725474.7|724474.7|726020.1|724020.1|726023.8|724524.6|725473.1|724006.3|31
1624452440000|2021-06-23 12:47:20|726019|724019|725670|724670|726026.5|724689.4|725485.8|723994.3|36
1624452450000|2021-06-23 12:47:30|725665.4|724665.4|726047.9|724047.9|726150.1|724665.4|725558.8|724047.9|32
1624452460000|2021-06-23 12:47:40|726051.6|724051.6|725478.2|724478.2|726051.6|724549.2|725476.3|723976.9|34
1624452470000|2021-06-23 12:47:50|725492.8|724492.8|726062.7|724062.7|726062.9|724554.8|725492.8|724041.2|26
1624452480000|2021-06-23 12:48:00|726059.6|724059.6|726049.6|724049.6|726059.7|724059.7|726044.6|724044.6|20
1624452490000|2021-06-23 12:48:10|726049.9|724049.9|726052.2|724052.2|726052.6|724052.6|726043.4|724043.4|23
1624452500000|2021-06-23 12:48:20|726052.5|724052.5|725574.2|724574.2|726061.2|724574.2|725572.7|724050.2|22
1624452510000|2021-06-23 12:48:30|725575.7|724575.7|726055.8|724055.8|726070.2|724575.7|725539.3|724032.9|29
1624452520000|2021-06-23 12:48:40|725551.6|724551.6|726049.1|724049.1|726055.8|724553.3|725532.5|724043.8|25
1624452530000|2021-06-23 12:48:50|726047.9|724047.9|726053.5|724053.5|726053.5|724053.5|726047.8|724047.8|16
1624452540000|2021-06-23 12:49:00|726050.8|724050.8|726058.9|724058.9|726068.8|724568.7|725551.2|724044.3|24
1624452550000|2021-06-23 12:49:10|726055.4|724055.4|725546.2|724546.2|726063.9|724564.6|725544.2|724045.8|27
1624452560000|2021-06-23 12:49:20|725544.8|724544.8|726045.4|724045.4|726060.8|724558.9|725544.3|724038.3|34
1624452570000|2021-06-23 12:49:30|726045.6|724045.6|726046.9|724046.9|726047.4|724047.4|726044.1|724044.1|16
1624452580000|2021-06-23 12:49:40|726048|724048|726047.7|724047.7|726049.2|724546.8|725531.9|724036.7|24
1624452590000|2021-06-23 12:49:50|726048.2|724048.2|726043.4|724043.4|726051.4|724051.4|726041.3|724041.3|21
1624452600000|2021-06-23 12:50:00|726044.1|724044.1|726057.8|724057.8|726066.8|724567.3|725547|724044.1|26
1624452610000|2021-06-23 12:50:10|726056.2|724056.2|726060.2|724060.2|726063.9|724558|725556.1|724050.6|22
1624452620000|2021-06-23 12:50:20|726060.9|724060.9|725557.6|724557.6|726064|724557.6|725554.2|724050.3|30
1624452630000|2021-06-23 12:50:30|725556.1|724556.1|726057.5|724057.5|726062.7|724564.4|725553.6|724038.5|25
1624452640000|2021-06-23 12:50:40|726054.4|724054.4|726036.1|724036.1|726064.2|724537.5|725529.4|724032.5|27
1624452650000|2021-06-23 12:50:50|726033.5|724033.5|726029|724029|726035.4|724535|725525.3|724029|21
1624452660000|2021-06-23 12:51:00|725530.3|724530.3|725568.6|724568.6|726032.7|724568.6|725525.4|724030.5|27
1624452670000|2021-06-23 12:51:10|725567.4|724567.4|725591.7|724591.7|725597.7|724597.7|725560.7|724560.7|26
1624452680000|2021-06-23 12:51:20|725588.8|724588.8|725601.7|724601.7|726108.9|724622.7|725587.8|724086.1|29
1624452690000|2021-06-23 12:51:30|725604.8|724604.8|725580.8|724580.8|726093.1|724606|725578.6|724082.6|27
1624452700000|2021-06-23 12:51:40|726080.5|724080.5|725593|724593|726080.7|724593|725579.1|724077.3|25
1624452710000|2021-06-23 12:51:50|725592.9|724592.9|726094.3|724094.3|726094.3|724599.3|725578|724082.8|27
1624452720000|2021-06-23 12:52:00|726095.6|724095.6|726125.4|724125.4|726133.5|724630.5|725591.6|724087|30
1624452730000|2021-06-23 12:52:10|726132.8|724132.8|726130.7|724130.7|726133.8|724133.8|726120.9|724120.9|16
1624452740000|2021-06-23 12:52:20|726131.5|724131.5|726086.7|724086.7|726131.9|724621.2|725564.1|724051.3|28
1624452750000|2021-06-23 12:52:30|726082.6|724082.6|725568.3|724568.3|726086|724568.3|725538.8|724052.6|25
1624452760000|2021-06-23 12:52:40|725584.9|724584.9|726077.3|724077.3|726091.4|724595.9|725559.2|724060.4|36
1624452770000|2021-06-23 12:52:50|726089.7|724089.7|725614.3|724614.3|726110.3|724614.3|725573|724077.8|29
1624452780000|2021-06-23 12:53:00|725611.5|724611.5|725591.5|724591.5|726135.5|724644.3|725582.9|724081.6|33
1624452790000|2021-06-23 12:53:10|725595.8|724595.8|725574.1|724574.1|725605.2|724605.2|725574.1|724574.1|22
1624452800000|2021-06-23 12:53:20|725556.7|724556.7|726134.8|724134.8|726138.8|724640.5|725546.9|724117.6|36
1624452810000|2021-06-23 12:53:30|726132.2|724132.2|725606.6|724606.6|726137.1|724625.8|725595.1|724096.5|32
1624452820000|2021-06-23 12:53:40|725605.5|724605.5|725607.6|724607.6|726121.3|724621.6|725605.5|724105|32
1624452830000|2021-06-23 12:53:50|725608.2|724608.2|725613|724613|726116.9|724621.3|725592|724098.6|31
1624452840000|2021-06-23 12:54:00|725617.9|724617.9|726127.5|724127.5|726130.7|724630.4|725591.1|724100|30
1624452850000|2021-06-23 12:54:10|725616.1|724616.1|725633.1|724633.1|726141.2|724633.1|725616.1|724108.7|29
1624452860000|2021-06-23 12:54:20|725635.7|724635.7|726138|724138|726140.7|724635.7|725625.5|724121.6|29
1624452870000|2021-06-23 12:54:30|726124.3|724124.3|725629.1|724629.1|726137.9|724634.9|725618.2|724121.4|24
1624452880000|2021-06-23 12:54:40|725633.9|724633.9|725649|724649|726176.4|724685.6|725623.6|724123.9|24
1624452890000|2021-06-23 12:54:50|725645.9|724645.9|725297|724297|725853.4|724645.9|725287|723800.2|35
1624452900000|2021-06-23 12:55:00|725789.1|723789.1|725324.1|724324.1|725793.8|724343.3|725291.8|723786|31
1624452910000|2021-06-23 12:55:10|725324|724324|725174|724174|725770|724324|725174|723662.2|27
1624452920000|2021-06-23 12:55:20|725668.4|723668.4|725153|724153|725671.2|724172.2|725116.6|723625.5|29
1624452930000|2021-06-23 12:55:30|725153.7|724153.7|725425.2|723425.2|725621.8|724153.7|725095|723371.6|35
1624452940000|2021-06-23 12:55:40|725431.6|723431.6|725391.9|723391.9|725431.6|723431.6|725391.9|723391.9|34
1624452950000|2021-06-23 12:55:50|724900.1|723900.1|725379.6|723379.6|725398.1|723908.9|724856.8|723359.1|39
1624452960000|2021-06-23 12:56:00|725380|723380|725392.6|723392.6|725408.5|723929.8|724870.8|723370.4|28
1624452970000|2021-06-23 12:56:10|725392.2|723392.2|724833|723833|725396.7|723890.5|724747.7|723234|35
1624452980000|2021-06-23 12:56:20|724873.5|723873.5|724905.3|723905.3|724923.7|723923.7|724873.5|723873.5|33
1624452990000|2021-06-23 12:56:30|724885.4|723885.4|725377.6|723377.6|725383.2|723893.5|724849.5|723356.4|35
1624453000000|2021-06-23 12:56:40|725382.7|723382.7|725322.8|723322.8|725414.6|723922.2|724763.5|723283.5|37
1624453010000|2021-06-23 12:56:50|724845.4|723845.4|725519.5|723519.5|725525.8|724011|724845.4|723367.3|39
1624453020000|2021-06-23 12:57:00|725505.1|723505.1|725009.6|724009.6|725550.5|724026.3|724993.6|723488.2|32
1624453030000|2021-06-23 12:57:10|725010.1|724010.1|724998.2|723998.2|725512.8|724012.5|724998.2|723501.4|27
1624453040000|2021-06-23 12:57:20|724997.7|723997.7|724907.5|723907.5|725470|723998.9|724899.8|723399.4|28
1624453050000|2021-06-23 12:57:30|724912.5|723912.5|725421.7|723421.7|725440.8|723920.4|724906.7|723411.6|30
1624453060000|2021-06-23 12:57:40|725421.6|723421.6|724885|723885|725421.6|723946.6|724885|723405.9|32
1624453070000|2021-06-23 12:57:50|724886.3|723886.3|724894.9|723894.9|724900|723900|724883|723883|25
1624453080000|2021-06-23 12:58:00|724892.9|723892.9|724920|723920|724920|723920|724885.3|723885.3|30
1624453090000|2021-06-23 12:58:10|724919.5|723919.5|724937.6|723937.6|725428.9|723944.4|724900.3|723426.1|31
1624453100000|2021-06-23 12:58:20|724945.8|723945.8|724985.2|723985.2|725482.8|723993.9|724937.4|723446.9|32
1624453110000|2021-06-23 12:58:30|724985.9|723985.9|725012.5|724012.5|725521.5|724019.7|724948.2|723457.4|39
1624453120000|2021-06-23 12:58:40|724992.2|723992.2|725486.8|723486.8|725490.3|723992.2|724968.9|723462.6|26
1624453130000|2021-06-23 12:58:50|725487.6|723487.6|725022.9|724022.9|725525.7|724029.7|724961.2|723444.9|32
1624453140000|2021-06-23 12:59:00|725519.9|723519.9|725525.1|723525.1|725534.4|724028.8|725025.2|723519.9|29
1624453150000|2021-06-23 12:59:10|725526.6|723526.6|725517.2|723517.2|725555.3|724029.1|725023.2|723517.2|25
1624453160000|2021-06-23 12:59:20|725024.1|724024.1|725530.1|723530.1|725530.1|724024.1|725019.6|723512.7|24
1624453170000|2021-06-23 12:59:30|725083.7|724083.7|725369.3|723369.3|725601.2|724083.7|724886.9|723367.6|34
1624453180000|2021-06-23 12:59:40|724870.8|723870.8|725460.1|723460.1|725472.5|723914.6|724870.8|723374.6|37
1624453190000|2021-06-23 12:59:50|724992.5|723992.5|725486.4|723486.4|725512.2|723997|724971.3|723473.3|29
1624453200000|2021-06-23 13:00:00|725437.3|723437.3|725366.8|723366.8|725437.3|723864.4|724851.9|723352.5|34
1624453210000|2021-06-23 13:00:10|725365.4|723365.4|725372.9|723372.9|725387.8|723866.2|724852.6|723356.9|33
1624453220000|2021-06-23 13:00:20|725364|723364|725372.8|723372.8|725380.3|723873|724873|723360.8|22
1624453230000|2021-06-23 13:00:30|725375|723375|725425.8|723425.8|725437.4|723437.4|725369|723369|30
1624453240000|2021-06-23 13:00:40|725417.4|723417.4|724859.7|723859.7|725417.4|723879.1|724859.7|723367.4|30
1624453250000|2021-06-23 13:00:50|725360.9|723360.9|725370.5|723370.5|725384.5|723877.1|724877.1|723358|33
1624453260000|2021-06-23 13:01:00|725369.4|723369.4|725371.1|723371.1|725400.7|723874.4|724861.5|723363.3|34
1624453270000|2021-06-23 13:01:10|725357.5|723357.5|725069|723069|725368.4|723859.2|724642.8|723069|38
1624453280000|2021-06-23 13:01:20|725072.9|723072.9|725005.8|723005.8|725111.4|723111.4|725005.8|723005.8|37
1624453290000|2021-06-23 13:01:30|725017|723017|725011.6|723011.6|725031.4|723520.7|724491.7|722998.3|35
1624453300000|2021-06-23 13:01:40|725026.6|723026.6|724993.8|722993.8|725070|723517.8|724449.2|722948.2|36
1624453310000|2021-06-23 13:01:50|724996.6|722996.6|724953.6|722953.6|725015.8|723519.8|724456.4|722941.4|37
1624453320000|2021-06-23 13:02:00|724944|722944|724918.9|722918.9|724957.5|723466.4|724450.2|722889.1|37
1624453330000|2021-06-23 13:02:10|724915.3|722915.3|724924.2|722924.2|724929.5|722929.5|724904.5|722904.5|35
1624453340000|2021-06-23 13:02:20|724921.2|722921.2|724941.4|722941.4|724949.3|723409.2|724380.2|722886.2|36
1624453350000|2021-06-23 13:02:30|724944.4|722944.4|725047|723047|725060.7|723060.7|724944.4|722944.4|40
1624453360000|2021-06-23 13:02:40|725040.5|723040.5|724971.6|722971.6|725080.6|723469.5|724468.9|722947.9|37
1624453370000|2021-06-23 13:02:50|724962.2|722962.2|724477|723477|724986.5|723492.2|724435.9|722949|37
1624453380000|2021-06-23 13:03:00|724986.3|722986.3|725017.5|723017.5|725018.7|723482|724445.8|722944.9|36
1624453390000|2021-06-23 13:03:10|725005.5|723005.5|725141.7|723141.7|725141.7|723604.1|724556.1|723005.5|39
1624453400000|2021-06-23 13:03:20|725139|723139|724624.5|723624.5|725155.4|723643.6|724557.7|723051.6|33
1624453410000|2021-06-23 13:03:30|724636.5|723636.5|725167.6|723167.6|725167.6|723645.4|724614.2|723129.1|34
1624453420000|2021-06-23 13:03:40|725165.7|723165.7|724657.3|723657.3|725257.5|723720.3|724657.3|723154.9|30
1624453430000|2021-06-23 13:03:50|724657.5|723657.5|725224.7|723224.7|725228.2|723723.2|724624.5|723146.6|35
1624453440000|2021-06-23 13:04:00|725226.1|723226.1|725249.3|723249.3|725249.3|723747.3|724721.7|723222.5|34
1624453450000|2021-06-23 13:04:10|724742.7|723742.7|725274.2|723274.2|725275|723771|724720|723234|27
1624453460000|2021-06-23 13:04:20|725273.9|723273.9|725250.9|723250.9|725275.9|723777.1|724731.3|723240.9|33
1624453470000|2021-06-23 13:04:30|724769.1|723769.1|725295.3|723295.3|725295.4|723787.7|724750.7|723249.8|28
1624453480000|2021-06-23 13:04:40|724800.7|723800.7|724763.3|723763.3|725295.2|723800.7|724763.2|723258.5|32
1624453490000|2021-06-23 13:04:50|724763|723763|725268|723268|725273.3|723776.3|724757.2|723254.3|29
1624453500000|2021-06-23 13:05:00|725271.9|723271.9|724784.5|723784.5|725306.4|723803.9|724778.2|723271.9|35
1624453510000|2021-06-23 13:05:10|725294|723294|725314.1|723314.1|725318.6|723812.6|724796.8|723292.5|27
1624453520000|2021-06-23 13:05:20|725315.4|723315.4|724809.7|723809.7|725317.2|723818.8|724805.8|723311.9|20
1624453530000|2021-06-23 13:05:30|724808.5|723808.5|725310.7|723310.7|725311.1|723812.6|724801.3|723307.4|25
1624453540000|2021-06-23 13:05:40|725311.9|723311.9|724923.6|723923.6|725465|723948.7|724911.4|723311.9|33
1624453550000|2021-06-23 13:05:50|724935|723935|724951.3|723951.3|725461|723955|724933.7|723441.7|32
1624453560000|2021-06-23 13:06:00|724950.1|723950.1|725438.2|723438.2|725438.2|723950.1|724908.9|723438.2|35
1624453570000|2021-06-23 13:06:10|724931.6|723931.6|725437.1|723437.1|725447.2|723940.3|724901|723437.1|28
1624453580000|2021-06-23 13:06:20|725454.9|723454.9|725463.5|723463.5|725479.7|723479.7|725451.1|723451.1|28
1624453590000|2021-06-23 13:06:30|725460.9|723460.9|725510.5|723510.5|725510.5|724018|724989.2|723451.4|36
1624453600000|2021-06-23 13:06:40|725511.5|723511.5|725472|723472|725561.4|723982|724971.3|723472|30
1624453610000|2021-06-23 13:06:50|725471.7|723471.7|725034.3|724034.3|725523.9|724034.3|724969.7|723471.1|32
1624453620000|2021-06-23 13:07:00|725030|724030|725040.5|724040.5|725549.5|724041.2|725020.6|723530.8|34
1624453630000|2021-06-23 13:07:10|725032.8|724032.8|725030|724030|725505.6|724042.5|724990.3|723504.9|30
1624453640000|2021-06-23 13:07:20|725029.5|724029.5|725513.1|723513.1|725515.6|724029.6|725009.2|723492.1|31
1624453650000|2021-06-23 13:07:30|725512.2|723512.2|725076|724076|725521.3|724080|724998.5|723500|36
1624453660000|2021-06-23 13:07:40|725082.4|724082.4|725074.8|724074.8|725564.9|724100.5|725004.3|723506.8|37
1624453670000|2021-06-23 13:07:50|725078.3|724078.3|725086.8|724086.8|725133.1|724133.1|725078.3|724078.3|33
1624453680000|2021-06-23 13:08:00|725093|724093|725110.3|724110.3|725135.7|724135.7|725048.1|724048.1|36
1624453690000|2021-06-23 13:08:10|725112.2|724112.2|725111.3|724111.3|725619.5|724127.3|725108.7|723619.5|32
1624453700000|2021-06-23 13:08:20|725114.8|724114.8|725691.3|723691.3|725709.8|724199.6|725083.5|723684.4|31
1624453710000|2021-06-23 13:08:30|725693.6|723693.6|725272|724272|725764.5|724272|725182.4|723690.3|35
1624453720000|2021-06-23 13:08:40|725270.1|724270.1|725299.8|724299.8|725817.3|724304.1|725270.1|723770.1|32
1624453730000|2021-06-23 13:08:50|725294.8|724294.8|725266.8|724266.8|725769.8|724299.8|725251.7|723747.5|28
1624453740000|2021-06-23 13:09:00|725265|724265|725318|724318|725828.2|724318.1|725254.1|723773.3|31
1624453750000|2021-06-23 13:09:10|725310.1|724310.1|725751.6|723751.6|725775.2|724325.2|725282.6|723733.2|35
1624453760000|2021-06-23 13:09:20|725764.5|723764.5|725782.2|723782.2|725784.1|724263.9|725233.1|723736.3|32
1624453770000|2021-06-23 13:09:30|725776.3|723776.3|725809.6|723809.6|725818.1|724307|725248.1|723760.6|28
1624453780000|2021-06-23 13:09:40|725801.4|723801.4|725843|723843|725861.2|724349.7|725321.3|723801.4|34
1624453790000|2021-06-23 13:09:50|725354.6|724354.6|725886.2|723886.2|725920.3|724420.1|725354.6|723850.1|32
1624453800000|2021-06-23 13:10:00|725887.7|723887.7|725809.8|723809.8|725905.2|723905.2|725807.9|723807.9|39
1624453810000|2021-06-23 13:10:10|725813.2|723813.2|725812.2|723812.2|725844.9|724333.3|725309.5|723795.8|35
1624453820000|2021-06-23 13:10:20|725816.9|723816.9|725880.9|723880.9|725880.9|724324.4|725248.1|723745.4|34
1624453830000|2021-06-23 13:10:30|725871.9|723871.9|725364.3|724364.3|725876.2|724370.6|725351.8|723836.7|28
1624453840000|2021-06-23 13:10:40|725355.8|724355.8|725892.4|723892.4|725896.8|724387.5|725355.8|723877.9|26
1624453850000|2021-06-23 13:10:50|725895.4|723895.4|725757.3|723757.3|725917.6|724406.4|725197.7|723699.4|37
1624453860000|2021-06-23 13:11:00|725728.1|723728.1|725799.1|723799.1|725809.8|724272.3|725272.3|723728.1|24
1624453870000|2021-06-23 13:11:10|725809.2|723809.2|725803.6|723803.6|725810.7|723810.7|725796.5|723796.5|22
1624453880000|2021-06-23 13:11:20|725805.6|723805.6|725835|723835|725846.4|724365.7|725365.7|723793.8|30
1624453890000|2021-06-23 13:11:30|725800.4|723800.4|725820|723820|725837.8|723837.8|725794.7|723794.7|32
1624453900000|2021-06-23 13:11:40|725818.5|723818.5|725817.8|723817.8|725825.6|723825.6|725799|723799|29
1624453910000|2021-06-23 13:11:50|725808.8|723808.8|725823.4|723823.4|725850.2|724337.5|725337.5|723808.8|37
1624453920000|2021-06-23 13:12:00|725826.4|723826.4|725864.1|723864.1|725870|724336.2|725323.9|723818.8|32
1624453930000|2021-06-23 13:12:10|725886.2|723886.2|725847.3|723847.3|725886.2|724371.3|725347.4|723846.4|27
1624453940000|2021-06-23 13:12:20|725849.8|723849.8|725330.2|724330.2|725849.8|724340.5|725330.2|723815.3|30
1624453950000|2021-06-23 13:12:30|725331.3|724331.3|725860|723860|725860|724331.3|725323.2|723818.2|22
1624453960000|2021-06-23 13:12:40|725855.2|723855.2|725847.9|723847.9|725859.9|724348.1|725348.1|723843.7|28
1624453970000|2021-06-23 13:12:50|725847|723847|725853.4|723853.4|725855.9|723855.9|725830.6|723830.6|25
1624453980000|2021-06-23 13:13:00|725841.6|723841.6|725326.9|724326.9|725858.6|724349.1|725316.6|723804.7|27
1624453990000|2021-06-23 13:13:10|725323.3|724323.3|725824.3|723824.3|725830.6|724331.4|725320.3|723821.8|25
1624454000000|2021-06-23 13:13:20|725825.6|723825.6|725476.9|724476.9|725977.2|724482.1|725428.8|723825.6|31
1624454010000|2021-06-23 13:13:30|725518.4|724518.4|726063.7|724063.7|726067.6|724568.8|725518.4|724021.9|35
1624454020000|2021-06-23 13:13:40|725563|724563|726051.6|724051.6|726080.3|724581.9|725563|724051.6|30
1624454030000|2021-06-23 13:13:50|726048.7|724048.7|726042.5|724042.5|726055.5|724555.6|725548.4|724033.3|31
1624454040000|2021-06-23 13:14:00|726043.8|724043.8|725987.8|723987.8|726046.6|724518|725518|723987.8|35
1624454050000|2021-06-23 13:14:10|725996.7|723996.7|725927.4|723927.4|726038.6|724382.4|725332.7|723813.7|38
1624454060000|2021-06-23 13:14:20|725926.2|723926.2|725886.9|723886.9|725929.4|724425.8|725412|723885.8|36
1624454070000|2021-06-23 13:14:30|725874.9|723874.9|725881.8|723881.8|725899.6|724391|725365.4|723825.6|34
1624454080000|2021-06-23 13:14:40|725869.6|723869.6|725879.7|723879.7|725886.1|724366.8|725364|723851.5|33
1624454090000|2021-06-23 13:14:50|725877|723877|725871.6|723871.6|725877|724355.7|725355.7|723829.6|32
1624454100000|2021-06-23 13:15:00|725875.7|723875.7|725248.5|724248.5|725890.6|724376.9|725193.2|723869.7|31
1624454110000|2021-06-23 13:15:10|725241|724241|725774.8|723774.8|725787.4|724290|725216.7|723774.8|37
1624454120000|2021-06-23 13:15:20|725776.1|723776.1|725281.4|724281.4|725799.7|724300.1|725262.9|723747|35
1624454130000|2021-06-23 13:15:30|725284.7|724284.7|725277|724277|725793.3|724290.7|725276.1|723776|29
1624454140000|2021-06-23 13:15:40|725273.4|724273.4|725809.5|723809.5|725821.1|724313.3|725273.4|723775.5|27
1624454150000|2021-06-23 13:15:50|725305.6|724305.6|725817.4|723817.4|725826.7|724325.5|725292.7|723792.5|28
1624454160000|2021-06-23 13:16:00|725785.2|723785.2|725764.1|723764.1|725795.1|724289.4|725219.9|723718.3|36
1624454170000|2021-06-23 13:16:10|725745.9|723745.9|725245.7|724245.7|725745.9|724254.5|725232.7|723733.8|37
1624454180000|2021-06-23 13:16:20|725244.6|724244.6|725234|724234|725768.6|724278|725205.1|723738.2|37
1624454190000|2021-06-23 13:16:30|725234.4|724234.4|725349.5|724349.5|725854.4|724353.4|725224.7|723854.4|39
1624454200000|2021-06-23 13:16:40|725837.9|723837.9|725743.3|723743.3|725841.8|724357.7|725240.5|723721.8|39
1624454210000|2021-06-23 13:16:50|725743.8|723743.8|725220.1|724220.1|725763.2|724263.2|725207.1|723707.9|32
1624454220000|2021-06-23 13:17:00|725225.4|724225.4|725225.5|724225.5|725722.8|724236.7|725212.8|723710.5|27
1624454230000|2021-06-23 13:17:10|725222.4|724222.4|725350.2|724350.2|725855.9|724356.3|725222.3|723713.5|33
1624454240000|2021-06-23 13:17:20|725349.7|724349.7|725873.5|723873.5|725889.1|724396.3|725349.7|723848.5|34
1624454250000|2021-06-23 13:17:30|725874.2|723874.2|725351.9|724351.9|725875.8|724376.8|725348.9|723841.7|27
1624454260000|2021-06-23 13:17:40|725352.2|724352.2|725356|724356|725869.5|724374.8|725350.6|723858.9|30
1624454270000|2021-06-23 13:17:50|725359.6|724359.6|725872.3|723872.3|725872.3|724381.5|725354.4|723859.4|26
1624454280000|2021-06-23 13:18:00|725372.1|724372.1|725277.2|724277.2|725861.5|724387.4|725277.2|723832.3|32
1624454290000|2021-06-23 13:18:10|725270.2|724270.2|725761.1|723761.1|725761.1|724284.5|725210.7|723739.1|34
1624454300000|2021-06-23 13:18:20|725266.6|724266.6|725814.4|723814.4|725820.7|724318|725266.6|723796.4|31
1624454310000|2021-06-23 13:18:30|725802.3|723802.3|725788.8|723788.8|725810.5|724318.9|725293.1|723788.8|34
1624454320000|2021-06-23 13:18:40|725791.4|723791.4|725296.4|724296.4|725791.4|724301|725263.3|723775|33
1624454330000|2021-06-23 13:18:50|725296.1|724296.1|725326|724326|725328.8|724328.8|725295.5|724295.5|28
1624454340000|2021-06-23 13:19:00|725336.9|724336.9|725838.4|723838.4|725847.9|724345.1|725333.5|723813.9|34
1624454350000|2021-06-23 13:19:10|725836.8|723836.8|725346.3|724346.3|725841|724349.4|725333.3|723836.8|23
1624454360000|2021-06-23 13:19:20|725346.5|724346.5|725340.4|724340.4|725818.8|724346.5|725260|723753.7|32
1624454370000|2021-06-23 13:19:30|725904.8|723904.8|725541|724541|726069.2|724552.8|725471|723904.8|33
1624454380000|2021-06-23 13:19:40|725543.9|724543.9|725577.2|724577.2|726085.7|724580.3|725536.2|724003.6|28
1624454390000|2021-06-23 13:19:50|725579.6|724579.6|725491.5|724491.5|725644.3|724644.3|725490|724490|38
1624454400000|2021-06-23 13:20:00|725490.4|724490.4|725455.8|724455.8|725510.4|724510.4|725434.9|724434.9|31
1624454410000|2021-06-23 13:20:10|725467.8|724467.8|725450.1|724450.1|725471.7|724471.7|725448|724448|32
1624454420000|2021-06-23 13:20:20|725457|724457|725457.4|724457.4|725459.7|724459.7|725441.8|724441.8|29
1624454430000|2021-06-23 13:20:30|725456.9|724456.9|725423.9|724423.9|725462.6|724462.6|725414|724414|27
1624454440000|2021-06-23 13:20:40|725426.2|724426.2|725362.2|724362.2|725873.9|724434.3|725320.4|723828.5|35
1624454450000|2021-06-23 13:20:50|725887.7|723887.7|725395|724395|725919|724420.4|725381.5|723887.7|25
1624454460000|2021-06-23 13:21:00|725929.8|723929.8|725938.9|723938.9|725947.4|724451.9|725419.9|723922|22
1624454470000|2021-06-23 13:21:10|725966.7|723966.7|725977.9|723977.9|726055.5|724055.5|725953.6|723953.6|26
1624454480000|2021-06-23 13:21:20|725981.2|723981.2|725983|723983|726001.4|724498|725498|723970.5|26
1624454490000|2021-06-23 13:21:30|725984.6|723984.6|726019.5|724019.5|726019.5|724019.5|725976|723976|23
1624454500000|2021-06-23 13:21:40|726013.4|724013.4|726008.2|724008.2|726019.8|724019.8|726004|724004|25
1624454510000|2021-06-23 13:21:50|726009.1|724009.1|725903.1|723903.1|726009.1|724426.8|725392.6|723858.8|24
1624454520000|2021-06-23 13:22:00|725902.5|723902.5|725870.2|723870.2|725902.5|724390.3|725377.4|723865.8|20
1624454530000|2021-06-23 13:22:10|725365.6|724365.6|725308.7|724308.7|725873.4|724365.6|725295.5|723802.6|24
1624454540000|2021-06-23 13:22:20|725324.1|724324.1|725818.4|723818.4|725818.4|724324.1|725303.2|723802.3|20
1624454550000|2021-06-23 13:22:30|725816.4|723816.4|725798.1|723798.1|725817.9|724309.8|725295.7|723792.3|23
1624454560000|2021-06-23 13:22:40|725294.2|724294.2|725897.7|723897.7|725897.7|724318.3|725294.2|723796.9|22
1624454570000|2021-06-23 13:22:50|725882|723882|725382.5|724382.5|725911.8|724408.6|725361.2|723881.3|24
1624454580000|2021-06-23 13:23:00|725894.7|723894.7|725835|723835|725899.5|724372.1|725292.2|723762.7|24
1624454590000|2021-06-23 13:23:10|725835.1|723835.1|725767.2|723767.2|725837.6|724330.5|725260.8|723767.2|21
1624454600000|2021-06-23 13:23:20|725765.9|723765.9|725829.9|723829.9|725831|724312.4|725293.8|723765.9|25
1624454610000|2021-06-23 13:23:30|725828.6|723828.6|725779.9|723779.9|725830.3|724305.7|725292.5|723779.9|22
1624454620000|2021-06-23 13:23:40|725778.4|723778.4|725714.3|723714.3|725802.3|724302.4|725240.6|723714.3|19
1624454630000|2021-06-23 13:23:50|725712.8|723712.8|725800|723800|725806.4|724315.4|725223.8|723712.8|27
1624454640000|2021-06-23 13:24:00|725296.5|724296.5|725805.8|723805.8|725836|724350.7|725289.5|723796.1|22
1624454650000|2021-06-23 13:24:10|725809.7|723809.7|725315.5|724315.5|725819.8|724324.6|725304.4|723805.7|21
1624454660000|2021-06-23 13:24:20|725819.4|723819.4|725825.8|723825.8|725866.3|724344|725323.9|723812.7|27
1624454670000|2021-06-23 13:24:30|725819.7|723819.7|725976.8|723976.8|725979.5|724431.6|725303.2|723816.9|24
1624454680000|2021-06-23 13:24:40|725980|723980|725468.9|724468.9|726040.1|724481|725468.9|723967.1|27
1624454690000|2021-06-23 13:24:50|725468.3|724468.3|725953|723953|725975.6|724483.5|725421|723929.3|25
1624454700000|2021-06-23 13:25:00|725470.9|724470.9|725979.2|723979.2|726027.1|724505.4|725470.9|723971.3|28
1624454710000|2021-06-23 13:25:10|725975.4|723975.4|725910.2|723910.2|725975.4|724463.5|725397.8|723894.8|26
1624454720000|2021-06-23 13:25:20|725410|724410|725845.7|723845.7|725883.7|724410|725350.8|723827.8|24
1624454730000|2021-06-23 13:25:30|725370.5|724370.5|725854.1|723854.1|725887.2|724384|725350.3|723844.5|24
1624454740000|2021-06-23 13:25:40|725861.1|723861.1|725732.9|723732.9|725861.1|724287|725230.5|723723.8|27
1624454750000|2021-06-23 13:25:50|725733|723733|725689.7|723689.7|725754.9|724225.7|725187.5|723685.3|26
1624454760000|2021-06-23 13:26:00|725688.5|723688.5|725594.3|723594.3|725701.3|724200.3|725081.2|723573.8|28
1624454770000|2021-06-23 13:26:10|725592.6|723592.6|725650.6|723650.6|725657.9|724167.1|725101.8|723592.6|27
1624454780000|2021-06-23 13:26:20|725658.1|723658.1|725598.1|723598.1|725659.4|724113.3|725079.4|723572.7|27
1624454790000|2021-06-23 13:26:30|725103.1|724103.1|725600.6|723600.6|725636.4|724116.6|725100.5|723583.5|23
1624454800000|2021-06-23 13:26:40|725102.1|724102.1|725649.6|723649.6|725661.7|724147.3|725101.2|723598.3|27
1624454810000|2021-06-23 13:26:50|725668.2|723668.2|725605.6|723605.6|725690.7|724191.1|725091|723585|28
1624454820000|2021-06-23 13:27:00|725602.7|723602.7|725710.2|723710.2|725746.7|724245.1|725080.2|723568.4|27
1624454830000|2021-06-23 13:27:10|725712.3|723712.3|725770.8|723770.8|725774.6|724261|725255.3|723711.5|24
1624454840000|2021-06-23 13:27:20|725770.7|723770.7|725704.4|723704.4|725781.8|724244.8|725197.8|723699.9|26
1624454850000|2021-06-23 13:27:30|725699.5|723699.5|725715.4|723715.4|725730|724223.3|725200.5|723699.5|25
1624454860000|2021-06-23 13:27:40|725197.4|724197.4|725160.3|724160.3|725705.4|724229.4|725160.3|723623.7|29
1624454870000|2021-06-23 13:27:50|725648.2|723648.2|725646.7|723646.7|725663.3|724157.3|725137.8|723615.5|23
1624454880000|2021-06-23 13:28:00|725165|724165|725650.8|723650.8|725707|724210.5|725154.8|723650.8|27
1624454890000|2021-06-23 13:28:10|725658.1|723658.1|725728.3|723728.3|725736.6|723736.6|725635.8|723635.8|25
1624454900000|2021-06-23 13:28:20|725731.4|723731.4|725783.5|723783.5|725797.9|724294.4|725251|723731.4|28
1624454910000|2021-06-23 13:28:30|725768.5|723768.5|725784.2|723784.2|725790.6|724294.7|725277.7|723768.5|23
1624454920000|2021-06-23 13:28:40|725781.8|723781.8|725295.4|724295.4|725811.8|724295.4|725271.4|723778.2|24
1624454930000|2021-06-23 13:28:50|725797|723797|725800.7|723800.7|725802.9|724302.3|725296|723796.9|16
1624454940000|2021-06-23 13:29:00|725801.3|723801.3|725281.3|724281.3|725809.3|724288.3|725281.3|723760.8|21
1624454950000|2021-06-23 13:29:10|725284.1|724284.1|725799|723799|725800.9|724284.1|725275|723782.9|26
1624454960000|2021-06-23 13:29:20|725797.4|723797.4|725777.2|723777.2|725809.6|723809.6|725724.5|723724.5|19
1624454970000|2021-06-23 13:29:30|725288.5|724288.5|725731.1|723731.1|725757.9|724288.5|725235|723717.8|27
1624454980000|2021-06-23 13:29:40|725223.6|724223.6|725673.5|723673.5|725683.5|724223.6|725170|723664.8|23
1624454990000|2021-06-23 13:29:50|725676.2|723676.2|725658.2|723658.2|725688.1|724187.8|725123.7|723605|28
1624455000000|2021-06-23 13:30:00|725658.4|723658.4|725578.4|723578.4|725658.4|723658.4|725480.1|723480.1|29
1624455010000|2021-06-23 13:30:10|725581.6|723581.6|725574.9|723574.9|725584.8|724075|725066.9|723554.7|29
1624455020000|2021-06-23 13:30:20|725542.6|723542.6|725552.5|723552.5|725556.2|724047.7|724988.7|723471.5|27
1624455030000|2021-06-23 13:30:30|725546.1|723546.1|725065.4|724065.4|725559.6|724067.9|725043.6|723533.1|25
1624455040000|2021-06-23 13:30:40|725063.7|724063.7|725568|723568|725574.5|724069.4|725055.5|723558.5|23
1624455050000|2021-06-23 13:30:50|725568.4|723568.4|725501.2|723501.2|725588|724118|724991.6|723497.2|27
1624455060000|2021-06-23 13:31:00|725490|723490|725421.4|723421.4|725508.6|723959.7|724918.6|723411.7|27
1624455070000|2021-06-23 13:31:10|725435.3|723435.3|725478.6|723478.6|725479.4|723973.5|724937.3|723427.5|29
1624455080000|2021-06-23 13:31:20|725478.3|723478.3|725414.4|723414.4|725478.3|723974.1|724947.9|723401.2|28
1624455090000|2021-06-23 13:31:30|725406.5|723406.5|725353.5|723353.5|725413.4|723862.8|724854.1|723343.7|28
1624455100000|2021-06-23 13:31:40|725353.8|723353.8|724783.9|723783.9|725375.2|723866.5|724778.5|723296.2|27
1624455110000|2021-06-23 13:31:50|725301.9|723301.9|725284.9|723284.9|725302.6|723801.1|724779.7|723272.8|28
1624455120000|2021-06-23 13:32:00|724788.7|723788.7|724807.3|723807.3|724814.5|723814.5|724769.8|723769.8|29
1624455130000|2021-06-23 13:32:10|724807.8|723807.8|724834.8|723834.8|725309.8|723834.8|724757.3|723237|28
1624455140000|2021-06-23 13:32:20|724828.5|723828.5|725351.8|723351.8|725351.8|723847.8|724811|723317.8|27
1624455150000|2021-06-23 13:32:30|724844.5|723844.5|724981.9|723981.9|725464.3|723981.9|724844.5|723457|27
1624455160000|2021-06-23 13:32:40|725473.3|723473.3|724931.6|723931.6|725518|724037|724924.5|723473.3|29
1624455170000|2021-06-23 13:32:50|724926.5|723926.5|724843.4|723843.4|725407.3|723937.6|724840.8|723338.2|29
1624455180000|2021-06-23 13:33:00|724842.2|723842.2|724790.9|723790.9|725260|723845.4|724752|723260|27
1624455190000|2021-06-23 13:33:10|725280.2|723280.2|724814.2|723814.2|725312.7|723815.5|724769.7|723280.2|29
1624455200000|2021-06-23 13:33:20|724805.4|723805.4|724692.4|723692.4|725291|723818.2|724692.4|723223.1|26
1624455210000|2021-06-23 13:33:30|725091.9|723091.9|724530.6|723530.6|725096.2|723598.7|724530.2|723016|28
1624455220000|2021-06-23 13:33:40|725035|723035|724534.1|723534.1|725055.4|723541.1|724525.7|723007.7|27
1624455230000|2021-06-23 13:33:50|724516|723516|724514.8|723514.8|725038.5|723546.8|724507.1|723038.5|25
1624455240000|2021-06-23 13:34:00|724515.1|723515.1|724484|723484|724515.1|723515.1|724470.1|723470.1|23
1624455250000|2021-06-23 13:34:10|724483.6|723483.6|724512.5|723512.5|724514.2|723514.2|724481.7|723481.7|23
1624455260000|2021-06-23 13:34:20|724507.4|723507.4|724462.1|723462.1|724517.5|723517.5|724462.1|723462.1|20
1624455270000|2021-06-23 13:34:30|724465.6|723465.6|724419|723419|724493.2|723493.2|724405|723405|29
1624455280000|2021-06-23 13:34:40|724917.7|722917.7|725015|723015|725041.5|723549.4|724396.3|722884.8|26
1624455290000|2021-06-23 13:34:50|725017|723017|724526.6|723526.6|725051.5|723560.7|724507.8|723016.2|26
1624455300000|2021-06-23 13:35:00|724521.6|723521.6|724500.2|723500.2|725006.3|723528.4|724487.5|722991.1|26
1624455310000|2021-06-23 13:35:10|724495.3|723495.3|725033.7|723033.7|725036.7|723513.7|724495.3|722996.9|26
1624455320000|2021-06-23 13:35:20|725034.6|723034.6|724522.8|723522.8|725034.6|723527.5|724509.4|722984.5|28
1624455330000|2021-06-23 13:35:30|724523.7|723523.7|725051|723051|725056.8|723553.6|724523.7|723027|25
1624455340000|2021-06-23 13:35:40|725053.6|723053.6|724663.9|723663.9|725128.1|723663.9|724513.6|723017.8|26
1624455350000|2021-06-23 13:35:50|725166.9|723166.9|725203.3|723203.3|725206.2|723711.3|724680.6|723150.4|29
1624455360000|2021-06-23 13:36:00|725205.1|723205.1|724708.3|723708.3|725205.8|723708.3|724661.8|723178.4|28
1624455370000|2021-06-23 13:36:10|724706.1|723706.1|724684.6|723684.6|725202.3|723706.1|724664.4|723170.1|27
1624455380000|2021-06-23 13:36:20|725172.3|723172.3|724725.5|723725.5|725233.5|723751.6|724688.1|723170.9|28
1624455390000|2021-06-23 13:36:30|724740.2|723740.2|725270.5|723270.5|725348.3|723850.7|724740.2|723254.6|29
1624455400000|2021-06-23 13:36:40|725268.9|723268.9|724783.1|723783.1|725293.5|723787.5|724715.8|723211.8|27
1624455410000|2021-06-23 13:36:50|724802.7|723802.7|724782.5|723782.5|725297.6|723820|724764.6|723261.5|29
1624455420000|2021-06-23 13:37:00|724778|723778|724759.9|723759.9|725287.8|723790.1|724732.7|723233.3|28
1624455430000|2021-06-23 13:37:10|724761.9|723761.9|724737.9|723737.9|725244.3|723769.2|724718.9|723231.4|28
1624455440000|2021-06-23 13:37:20|724725.5|723725.5|724727.4|723727.4|725236|723742.4|724723.6|723227.2|28
1624455450000|2021-06-23 13:37:30|724730.1|723730.1|724624.3|723624.3|724749.4|723749.4|724616.6|723616.6|25
1624455460000|2021-06-23 13:37:40|724633.8|723633.8|725129.4|723129.4|725161.6|723633.8|724530|723033.6|27
1624455470000|2021-06-23 13:37:50|725128.2|723128.2|725034.7|723034.7|725128.3|723128.3|725034.7|723034.7|28
1624455480000|2021-06-23 13:38:00|724999.8|722999.8|724317|723317|724999.8|723439|724317|722859.1|28
1624455490000|2021-06-23 13:38:10|724819.5|722819.5|724344.4|723344.4|724856.6|723344.4|724321.7|722816.1|27
1624455500000|2021-06-23 13:38:20|724344.7|723344.7|724844|722844|724858.9|723354.3|724328.3|722827.4|23
1624455510000|2021-06-23 13:38:30|724343.7|723343.7|724311.9|723311.9|724346.3|723346.3|724304.9|723304.9|24
1624455520000|2021-06-23 13:38:40|724318.3|723318.3|724325.8|723325.8|724331.6|723331.6|724313.9|723313.9|22
1624455530000|2021-06-23 13:38:50|724303.2|723303.2|724363.9|723363.9|724363.9|723363.9|724303.2|723303.2|25
1624455540000|2021-06-23 13:39:00|724352.8|723352.8|724326.7|723326.7|724353.5|723353.5|724321.8|723321.8|25
1624455550000|2021-06-23 13:39:10|724327.4|723327.4|724278|723278|724330.8|723330.8|724258.5|723258.5|24
1624455560000|2021-06-23 13:39:20|724279.4|723279.4|724281.9|723281.9|724289.1|723289.1|724274.5|723274.5|20
1624455570000|2021-06-23 13:39:30|724281.4|723281.4|724332.5|723332.5|724337.6|723337.6|724276.6|723276.6|26
1624455580000|2021-06-23 13:39:40|724316|723316|724326.3|723326.3|724341|723341|724310.1|723310.1|26
1624455590000|2021-06-23 13:39:50|724330.8|723330.8|724283.4|723283.4|724814.5|723342.1|724275|722814.5|24
1624455600000|2021-06-23 13:40:00|724274.7|723274.7|724286.7|723286.7|724792.6|723295.2|724260.1|722782.5|23
1624455610000|2021-06-23 13:40:10|724291.5|723291.5|724272.5|723272.5|724293|723293|724264.3|723264.3|25
1624455620000|2021-06-23 13:40:20|724273.6|723273.6|724278.1|723278.1|724284.3|723284.3|724270.4|723270.4|17
1624455630000|2021-06-23 13:40:30|724283.5|723283.5|724274.7|723274.7|724290.2|723290.2|724269.7|723269.7|18
1624455640000|2021-06-23 13:40:40|724273.8|723273.8|724271.1|723271.1|724279|723279|724261.9|723261.9|21
1624455650000|2021-06-23 13:40:50|724271.3|723271.3|724749.2|722749.2|724756.7|723276.5|724247.7|722746.7|22
1624455660000|2021-06-23 13:41:00|724755|722755|724276.9|723276.9|724759.4|723276.9|724257.7|722747.2|21
1624455670000|2021-06-23 13:41:10|724276.4|723276.4|724865.7|722865.7|724896.4|723353.1|724276.4|722828.8|27
1624455680000|2021-06-23 13:41:20|724864.2|722864.2|724943|722943|724943|723357.9|724339.3|722857.4|24
1624455690000|2021-06-23 13:41:30|724937.5|722937.5|725031|723031|725037.2|723498.6|724447|722930.5|25
1624455700000|2021-06-23 13:41:40|725032.5|723032.5|725025.7|723025.7|725032.5|723535.3|724517.2|723009|25
1624455710000|2021-06-23 13:41:50|725021|723021|725086.9|723086.9|725098.6|723593.2|724521.1|723021|24
1624455720000|2021-06-23 13:42:00|725084.3|723084.3|724852.9|722852.9|725084.3|723411.6|724359.4|722851.4|26
1624455730000|2021-06-23 13:42:10|724845.1|722845.1|724850.4|722850.4|724870.1|723359.3|724349.8|722845.1|25
1624455740000|2021-06-23 13:42:20|724861.5|722861.5|724870|722870|724878.9|722878.9|724848.8|722848.8|22
1624455750000|2021-06-23 13:42:30|724871.8|722871.8|724857.7|722857.7|724878.1|723369.5|724369.5|722845.2|26
1624455760000|2021-06-23 13:42:40|724865.8|722865.8|724353.3|723353.3|724866.3|723370.5|724353.3|722844|22
1624455770000|2021-06-23 13:42:50|724353|723353|724350.8|723350.8|724862|723364|724344|722857.7|21
1624455780000|2021-06-23 13:43:00|724857.4|722857.4|724708.5|722708.5|724861.4|723267.6|724218.4|722708.5|27
1624455790000|2021-06-23 13:43:10|724726.3|722726.3|724674.6|722674.6|724726.3|723190.8|724174.2|722672.8|27
1624455800000|2021-06-23 13:43:20|724673.9|722673.9|724622.8|722622.8|724679.7|722679.7|724606.5|722606.5|24
1624455810000|2021-06-23 13:43:30|724619.7|722619.7|724614.8|722614.8|724666.9|722666.9|724601.7|722601.7|27
1624455820000|2021-06-23 13:43:40|724614.9|722614.9|724664.3|722664.3|724670.4|722670.4|724586.1|722586.1|28
1624455830000|2021-06-23 13:43:50|724655.6|722655.6|724664.2|722664.2|724681.7|722681.7|724643.7|722643.7|24
1624455840000|2021-06-23 13:44:00|724645.1|722645.1|724718.3|722718.3|724718.3|722718.3|724645.1|722645.1|29
1624455850000|2021-06-23 13:44:10|724719|722719|724731.1|722731.1|724759.3|722759.3|724719|722719|24
1624455860000|2021-06-23 13:44:20|724744.7|722744.7|724744.3|722744.3|724744.7|722744.7|724723.4|722723.4|20
1624455870000|2021-06-23 13:44:30|724742.6|722742.6|724736.9|722736.9|724753|722753|724729.1|722729.1|26
1624455880000|2021-06-23 13:44:40|724746.6|722746.6|724743.3|722743.3|724755.2|722755.2|724730.2|722730.2|22
1624455890000|2021-06-23 13:44:50|724737.7|722737.7|724745.3|722745.3|724763.5|722763.5|724729.5|722729.5|27
1624455900000|2021-06-23 13:45:00|724681.1|722681.1|724811.7|722811.7|724887.5|722887.5|724681.1|722681.1|28
1624455910000|2021-06-23 13:45:10|724797.2|722797.2|724822.4|722822.4|724861.1|723335.2|724316.5|722769|28
1624455920000|2021-06-23 13:45:20|724821.1|722821.1|724837|722837|724866.5|723359|724337|722821.1|26
1624455930000|2021-06-23 13:45:30|724824.2|722824.2|724814|722814|724844.5|723299.1|724299.1|722797.6|26
1624455940000|2021-06-23 13:45:40|724809.5|722809.5|724326.6|723326.6|724864.4|723342.7|724325.8|722804.3|27
1624455950000|2021-06-23 13:45:50|724805.4|722805.4|724740.8|722740.8|724811.3|722811.3|724694.4|722694.4|25
1624455960000|2021-06-23 13:46:00|724726.7|722726.7|724600.6|722600.6|724726.7|723096.9|724092.2|722596.2|29
1624455970000|2021-06-23 13:46:10|724605.5|722605.5|724536.5|722536.5|724605.5|723069.6|724064.1|722529.5|28
1624455980000|2021-06-23 13:46:20|724026.5|723026.5|724520.1|722520.1|724525.2|723026.5|724026.5|722488.6|20
1624455990000|2021-06-23 13:46:30|724519.7|722519.7|724505.4|722505.4|724521|723013|723982.2|722489.2|27
1624456000000|2021-06-23 13:46:40|723988.1|722988.1|724553|722553|724553|723038.8|723982.6|722480|25
1624456010000|2021-06-23 13:46:50|724555.9|722555.9|724498.1|722498.1|724566.5|723097|723990|722498.1|24
1624456020000|2021-06-23 13:47:00|724490.9|722490.9|724004.8|723004.8|724497.5|723009.5|723978.4|722490.9|26
1624456030000|2021-06-23 13:47:10|724000.2|723000.2|724525|722525|724525|723014.3|723992.3|722521.1|24
1624456040000|2021-06-23 13:47:20|724527|722527|723997.1|722997.1|724527|723014.7|723997.1|722523.1|25
1624456050000|2021-06-23 13:47:30|723985.6|722985.6|724004.5|723004.5|724535.6|723037|723978.3|722486.5|26
1624456060000|2021-06-23 13:47:40|724005.6|723005.6|724068.9|723068.9|724069|723069|723994.7|722994.7|22
1624456070000|2021-06-23 13:47:50|724068.4|723068.4|724076.5|723076.5|724078.5|723078.5|724055.1|723055.1|13
1624456080000|2021-06-23 13:48:00|724075.2|723075.2|724210.8|723210.8|724685.1|723210.8|724052|722538.8|25
1624456090000|2021-06-23 13:48:10|724210.4|723210.4|724295.9|723295.9|724793.8|723320|724210.4|722780|26
1624456100000|2021-06-23 13:48:20|724296.3|723296.3|724275|723275|724875.6|723358|724237.5|722867.8|28
1624456110000|2021-06-23 13:48:30|724266.4|723266.4|724790.6|722790.6|724808.1|723298.5|724256.9|722790.6|23
1624456120000|2021-06-23 13:48:40|724802.8|722802.8|724753.7|722753.7|724802.8|723297.2|724246.5|722753.7|27
1624456130000|2021-06-23 13:48:50|724250.7|723250.7|724721.9|722721.9|724721.9|723267.7|724145.1|722698.5|24
1624456140000|2021-06-23 13:49:00|724727.9|722727.9|724352.2|723352.2|724799.5|723363.4|724217.6|722713.3|26
1624456150000|2021-06-23 13:49:10|724336.2|723336.2|724823.6|722823.6|724847.9|723336.2|724336.2|722823.6|23
1624456160000|2021-06-23 13:49:20|724821.8|722821.8|724851.6|722851.6|724851.6|723335.5|724314|722797.1|24
1624456170000|2021-06-23 13:49:30|724360|723360|724369.4|723369.4|724884.8|723406.5|724360|722853.8|21
1624456180000|2021-06-23 13:49:40|724384.8|723384.8|724339.8|723339.8|724384.8|723384.8|724339.5|723339.5|24
1624456190000|2021-06-23 13:49:50|724338.7|723338.7|724375.9|723375.9|724860.7|723375.9|724338.7|722848.9|25
1624456200000|2021-06-23 13:50:00|724376.1|723376.1|724422.1|723422.1|724944.7|723468.5|724376.1|722889.2|29
1624456210000|2021-06-23 13:50:10|724926.4|722926.4|724378.2|723378.2|724926.4|723411.8|724365.2|722862.3|27
1624456220000|2021-06-23 13:50:20|724894|722894|724814|722814|724911.2|723340.3|724340.3|722809.4|29
1624456230000|2021-06-23 13:50:30|724816.4|722816.4|724742.7|722742.7|724816.4|723294.4|724241.5|722742.7|28
1624456240000|2021-06-23 13:50:40|724775.5|722775.5|724230.7|723230.7|724785.3|723272.7|724227.7|722739.8|29
1624456250000|2021-06-23 13:50:50|724214.4|723214.4|724763.3|722763.3|724778.2|723275.9|724214.4|722737.6|27
1624456260000|2021-06-23 13:51:00|724764.3|722764.3|724765.8|722765.8|724765.8|723234.6|724201.7|722711.9|29
1624456270000|2021-06-23 13:51:10|724269.3|723269.3|724284.5|723284.5|724820.4|723325.3|724267.6|722770.2|27
1624456280000|2021-06-23 13:51:20|724276.3|723276.3|724358.3|723358.3|724855.3|723358.3|724276.3|722835|26
1624456290000|2021-06-23 13:51:30|724350.3|723350.3|724307.9|723307.9|724831.5|723352.4|724299.6|722797.4|26
1624456300000|2021-06-23 13:51:40|724798.3|722798.3|724294.5|723294.5|724798.3|723294.5|724266.2|722798.3|28
1624456310000|2021-06-23 13:51:50|724774.5|722774.5|724851.9|722851.9|724852.5|723321|724261.9|722772.9|26
1624456320000|2021-06-23 13:52:00|724819.3|722819.3|724712.5|722712.5|724819.3|723280.7|724239|722712.5|25
1624456330000|2021-06-23 13:52:10|724719.4|722719.4|724267|723267|724755.3|723273.2|724202.9|722701|29
1624456340000|2021-06-23 13:52:20|724263.2|723263.2|724275|723275|724275.8|723275.8|724257.1|723257.1|24
1624456350000|2021-06-23 13:52:30|724273.8|723273.8|724290.3|723290.3|724766.8|723298|724255|722766.8|28
1624456360000|2021-06-23 13:52:40|724287.3|723287.3|724274|723274|724783|723294.2|724262.4|722749.7|29
1624456370000|2021-06-23 13:52:50|724274.1|723274.1|724736.6|722736.6|724772.9|723274.1|724256.3|722734.3|24
1624456380000|2021-06-23 13:53:00|724729.4|722729.4|724650.8|722650.8|724729.4|723169.5|724120.2|722617.3|27
1624456390000|2021-06-23 13:53:10|724646.2|722646.2|724199.5|723199.5|724681.6|723203.6|724139|722635.5|26
1624456400000|2021-06-23 13:53:20|724204.4|723204.4|724651.2|722651.2|724673.1|723206.3|724165.3|722649.5|27
1624456410000|2021-06-23 13:53:30|724158.9|723158.9|724264.5|723264.5|724683.2|723264.5|724127|722641.5|28
1624456420000|2021-06-23 13:53:40|724873.7|722873.7|724916.8|722916.8|724928.2|722928.2|724865|722865|27
1624456430000|2021-06-23 13:53:50|724917.8|722917.8|724914.7|722914.7|724928.2|723429|724401.3|722897.5|26
1624456440000|2021-06-23 13:54:00|724915.9|722915.9|725018.2|723018.2|725024.3|723024.3|724902.7|722902.7|25
1624456450000|2021-06-23 13:54:10|725014.6|723014.6|724659|723659|725164.8|723659.2|724527.2|723014.6|29
1624456460000|2021-06-23 13:54:20|724658.6|723658.6|724676.8|723676.8|725182.5|723688|724643.2|723159.1|26
1624456470000|2021-06-23 13:54:30|724674.9|723674.9|724601|723601|724681|723681|724601|723601|24
1624456480000|2021-06-23 13:54:40|724625.4|723625.4|724602.5|723602.5|724625.4|723625.4|724583.9|723583.9|28
1624456490000|2021-06-23 13:54:50|724603.1|723603.1|724574.5|723574.5|725096.7|723637|724574.5|723096.7|24
1624456500000|2021-06-23 13:55:00|724590.9|723590.9|725026.6|723026.6|725088.4|723590.9|724579|723017.1|28
1624456510000|2021-06-23 13:55:10|725009.1|723009.1|724544.1|723544.1|725052.6|723552|724514|722989|27
1624456520000|2021-06-23 13:55:20|724540.8|723540.8|725060.7|723060.7|725070.3|723561.6|724535.5|723021.1|27
1624456530000|2021-06-23 13:55:30|725066.4|723066.4|725120|723120|725126.7|723583.5|724570.7|723053.8|28
1624456540000|2021-06-23 13:55:40|725117.6|723117.6|724893.9|722893.9|725133.8|723496.5|724496.5|722893.9|27
1624456550000|2021-06-23 13:55:50|724853.1|722853.1|724684.1|722684.1|724862.6|722862.6|724668|722668|28
1624456560000|2021-06-23 13:56:00|724656.4|722656.4|724671|722671|724685.7|722685.7|724630.6|722630.6|26
1624456570000|2021-06-23 13:56:10|724645.4|722645.4|724673.3|722673.3|724689.3|722689.3|724630|722630|29
1624456580000|2021-06-23 13:56:20|724672.1|722672.1|724628.1|722628.1|724672.1|723139.2|724139.2|722607.5|26
1624456590000|2021-06-23 13:56:30|724650.7|722650.7|724638|722638|724653.1|722653.1|724613.2|722613.2|25
1624456600000|2021-06-23 13:56:40|724633.8|722633.8|724798|722798|724798|722798|724626|722626|25
1624456610000|2021-06-23 13:56:50|724775.5|722775.5|724831.7|722831.7|724842.2|722842.2|724775.5|722775.5|25
1624456620000|2021-06-23 13:57:00|724816.3|722816.3|724776.5|722776.5|724817.2|723289.2|724289.2|722760|20
1624456630000|2021-06-23 13:57:10|724780.6|722780.6|724853.4|722853.4|724862.7|722862.7|724739.5|722739.5|24
1624456640000|2021-06-23 13:57:20|724857|722857|724906.6|722906.6|724914.4|722914.4|724849.7|722849.7|23
1624456650000|2021-06-23 13:57:30|724909.3|722909.3|724903.5|722903.5|724918.7|722918.7|724897.1|722897.1|29
1624456660000|2021-06-23 13:57:40|724912.4|722912.4|724968.2|722968.2|724978.6|722978.6|724912.4|722912.4|26
1624456670000|2021-06-23 13:57:50|724967.1|722967.1|724933.1|722933.1|724967.1|722967.1|724917.9|722917.9|28
1624456680000|2021-06-23 13:58:00|724937.3|722937.3|724974.6|722974.6|724984.2|722984.2|724885.2|722885.2|28
1624456690000|2021-06-23 13:58:10|724947|722947|725010.1|723010.1|725018.7|723493.4|724493.4|722947|27
1624456700000|2021-06-23 13:58:20|725017.2|723017.2|724961.4|722961.4|725038|723038|724961.4|722961.4|29
1624456710000|2021-06-23 13:58:30|724958.9|722958.9|724934.5|722934.5|724976.1|722976.1|724934.5|722934.5|27
1624456720000|2021-06-23 13:58:40|724932.8|722932.8|724956.6|722956.6|724970.2|722970.2|724926.4|722926.4|25
1624456730000|2021-06-23 13:58:50|724956.3|722956.3|724954|722954|724975|722975|724939.1|722939.1|25
1624456740000|2021-06-23 13:59:00|724916|722916|724920.9|722920.9|724956.6|722956.6|724895|722895|29
1624456750000|2021-06-23 13:59:10|724908.4|722908.4|724972.9|722972.9|724977.1|722977.1|724908.4|722908.4|26
1624456760000|2021-06-23 13:59:20|724964.8|722964.8|725031.8|723031.8|725052.2|723052.2|724946.3|722946.3|26
1624456770000|2021-06-23 13:59:30|725030.4|723030.4|725067.6|723067.6|725067.6|723067.6|725030.4|723030.4|26
1624456780000|2021-06-23 13:59:40|725066.3|723066.3|725047.9|723047.9|725066.3|723066.3|725030.3|723030.3|23
1624456790000|2021-06-23 13:59:50|725055.9|723055.9|725042.6|723042.6|725063.9|723063.9|725034.6|723034.6|23
1624456800000|2021-06-23 14:00:00|725044|723044|725045.1|723045.1|725064.1|723064.1|725027|723027|24
1624456810000|2021-06-23 14:00:10|725048.5|723048.5|725065.2|723065.2|725082.6|723082.6|725048.5|723048.5|26
1624456820000|2021-06-23 14:00:20|725051.9|723051.9|725052|723052|725068.3|723538.1|724538.1|723050|18
1624456830000|2021-06-23 14:00:30|724547.2|723547.2|725052.8|723052.8|725059.6|723549.7|724543.2|723047.5|26
1624456840000|2021-06-23 14:00:40|725056.5|723056.5|725036.3|723036.3|725056.5|723528.2|724528.2|723036.3|20
1624456850000|2021-06-23 14:00:50|725035.6|723035.6|724642.3|723642.3|725148.1|723655.7|724601.7|723035.6|21
1624456860000|2021-06-23 14:01:00|724640.6|723640.6|725199.9|723199.9|725199.9|723656.1|724632.7|723168.8|26
1624456870000|2021-06-23 14:01:10|725199.7|723199.7|725416.2|723416.2|725438.3|723856.5|724856.5|723189.6|26
1624456880000|2021-06-23 14:01:20|725442.2|723442.2|724922.8|723922.8|725442.2|723927|724912.7|723417|28
1624456890000|2021-06-23 14:01:30|724918|723918|724956.5|723956.5|725432.2|723956.5|724908.7|723415|24
1624456900000|2021-06-23 14:01:40|725437.6|723437.6|724891.1|723891.1|725437.6|723947.8|724885.9|723409.5|25
1624456910000|2021-06-23 14:01:50|724888.4|723888.4|724717.8|723717.8|725364.1|723888.4|724707.8|723202|29
1624456920000|2021-06-23 14:02:00|724739.5|723739.5|724837.1|723837.1|724844|723844|724739.5|723739.5|25
1624456930000|2021-06-23 14:02:10|724838.4|723838.4|724796.5|723796.5|724843.6|723843.6|724785.5|723785.5|27
1624456940000|2021-06-23 14:02:20|724792.5|723792.5|724788.9|723788.9|724792.9|723792.9|724768|723768|22
1624456950000|2021-06-23 14:02:30|724790|723790|725249|723249|725255.2|723794.3|724747.2|723249|24
1624456960000|2021-06-23 14:02:40|724753.9|723753.9|725155.1|723155.1|725235.6|723754.9|724647.9|723148.2|26
1624456970000|2021-06-23 14:02:50|725163.3|723163.3|724648.9|723648.9|725163.3|723652.6|724622|723155.6|23
1624456980000|2021-06-23 14:03:00|724649.9|723649.9|725148.1|723148.1|725155.4|723657.9|724630.4|723145.1|25
1624456990000|2021-06-23 14:03:10|725151.9|723151.9|725137.9|723137.9|725167.2|723634|724611.4|723112.5|26
1624457000000|2021-06-23 14:03:20|725139.4|723139.4|724744|723744|725242.4|723744|724640.9|723138.8|28
1624457010000|2021-06-23 14:03:30|725240.8|723240.8|725226.7|723226.7|725246.3|723738.2|724714.3|723219.7|28
1624457020000|2021-06-23 14:03:40|724730.3|723730.3|725166.7|723166.7|725242.2|723752|724633.2|723132|25
1624457030000|2021-06-23 14:03:50|725166.9|723166.9|725207.9|723207.9|725214.1|723706.1|724694.5|723166.9|28
1624457040000|2021-06-23 14:04:00|724707.3|723707.3|725113.8|723113.8|725132.6|723707.3|724622.7|723106.4|24
1624457050000|2021-06-23 14:04:10|725113.4|723113.4|725135.3|723135.3|725162.2|723651.8|724622.6|723113.4|21
1624457060000|2021-06-23 14:04:20|725128.9|723128.9|725334.2|723334.2|725351.4|723762.1|724651.1|723128.9|26
1624457070000|2021-06-23 14:04:30|725331.4|723331.4|725501.5|723501.5|725501.5|723983.9|724817.7|723325|25
1624457080000|2021-06-23 14:04:40|724993.3|723993.3|725427.1|723427.1|725462|724012.4|724911|723396|26
1624457090000|2021-06-23 14:04:50|725426.6|723426.6|725001.4|724001.4|725510.7|724013.3|724950.5|723418.7|25
1624457100000|2021-06-23 14:05:00|725510.6|723510.6|724957.6|723957.6|725582.3|724094|724924.7|723408.8|26
1624457110000|2021-06-23 14:05:10|724954|723954|724921.3|723921.3|725425.5|723954|724885.4|723390.9|28
1624457120000|2021-06-23 14:05:20|724912|723912|724908.1|723908.1|724923.3|723923.3|724892|723892|29
1624457130000|2021-06-23 14:05:30|724885.2|723885.2|724938.9|723938.9|725443.5|723941.4|724885.2|723442.7|24
1624457140000|2021-06-23 14:05:40|724938.2|723938.2|724857.5|723857.5|725389.2|723938.2|724849.6|723383.3|26
1624457150000|2021-06-23 14:05:50|724857.4|723857.4|725325.6|723325.6|725347.8|723858.8|724845.5|723325.6|20
1624457160000|2021-06-23 14:06:00|725324.4|723324.4|725297.3|723297.3|725324.4|723821.6|724774.9|723283.3|26
1624457170000|2021-06-23 14:06:10|725293|723293|725308.9|723308.9|725327|723825.1|724774.7|723272|26
1624457180000|2021-06-23 14:06:20|725311.8|723311.8|725305.2|723305.2|725311.8|723812.2|724793.8|723284.2|26
1624457190000|2021-06-23 14:06:30|725305.8|723305.8|724809.6|723809.6|725355.5|723846.3|724804.2|723291.7|28
1624457200000|2021-06-23 14:06:40|724807.8|723807.8|725269.6|723269.6|725269.6|723807.8|724766.3|723260.5|22
1624457210000|2021-06-23 14:06:50|725261.3|723261.3|725263.2|723263.2|725271.1|723271.1|725261.3|723261.3|19
1624457220000|2021-06-23 14:07:00|725263.1|723263.1|725236.3|723236.3|725267.6|723771.1|724736.7|723236.3|24
1624457230000|2021-06-23 14:07:10|725234.5|723234.5|725039.7|723039.7|725234.5|723649.6|724588.3|723018|29
1624457240000|2021-06-23 14:07:20|725038|723038|725120.9|723120.9|725139.3|723633.9|724598.3|723038|28
1624457250000|2021-06-23 14:07:30|725120.6|723120.6|725006.5|723006.5|725120.6|723575.6|724539.3|723005.2|28
1624457260000|2021-06-23 14:07:40|725007.4|723007.4|724483.4|723483.4|725026.9|723534.9|724483.4|722977.5|26
1624457270000|2021-06-23 14:07:50|724484|723484|725122.1|723122.1|725126.9|723561.7|724483.9|723014.5|26
1624457280000|2021-06-23 14:08:00|725120.9|723120.9|725093.6|723093.6|725120.9|723609.6|724566.8|723058.9|25
1624457290000|2021-06-23 14:08:10|725094.3|723094.3|724875.8|722875.8|725124.6|723605.5|724378.3|722875.8|24
1624457300000|2021-06-23 14:08:20|724867.5|722867.5|724330|723330|724894.5|723370.5|724330|722810.3|24
1624457310000|2021-06-23 14:08:30|724840.3|722840.3|724326.4|723326.4|724850.2|723346.9|724278.1|722803.5|26
1624457320000|2021-06-23 14:08:40|724309|723309|724312.2|723312.2|724858.8|723355.5|724297|722803.4|29
1624457330000|2021-06-23 14:08:50|724289.8|723289.8|724288.4|723288.4|724805.1|723302.3|724276|722798.1|24
1624457340000|2021-06-23 14:09:00|724286|723286|724317.7|723317.7|724863.5|723334.5|724286|722798.5|28
1624457350000|2021-06-23 14:09:10|724322.7|723322.7|724313.4|723313.4|724838.3|723349.3|724309|722821|27
1624457360000|2021-06-23 14:09:20|724314.3|723314.3|724254.8|723254.8|724329.1|723329.1|724254.8|723254.8|22
1624457370000|2021-06-23 14:09:30|724256.6|723256.6|724875.2|722875.2|724901.5|723401.4|724256.6|722825.6|28
1624457380000|2021-06-23 14:09:40|724873.3|722873.3|724992|722992|725005.3|723375.8|724375.8|722873.3|22
1624457390000|2021-06-23 14:09:50|725008.8|723008.8|724918.8|722918.8|725027.7|723027.7|724918.8|722918.8|28
1624457400000|2021-06-23 14:10:00|724915|722915|724945|722945|724945|723420.5|724403.3|722907.1|26
1624457410000|2021-06-23 14:10:10|724946.7|722946.7|724939|722939|724966.6|723471.3|724471.3|722927.7|28
1624457420000|2021-06-23 14:10:20|724438.5|723438.5|724936.2|722936.2|724970.2|723459.8|724413.5|722907.1|24
1624457430000|2021-06-23 14:10:30|724936.8|722936.8|724939.8|722939.8|724959.5|723453.5|724422.8|722918.9|24
1624457440000|2021-06-23 14:10:40|724931.4|722931.4|724457.5|723457.5|724972.9|723469.1|724453.5|722931.4|25
1624457450000|2021-06-23 14:10:50|724468.6|723468.6|724507.5|723507.5|725011.9|723507.5|724468.6|722945|28
1624457460000|2021-06-23 14:11:00|724521.2|723521.2|725128.9|723128.9|725136.5|723521.2|724521.2|723008.6|27
1624457470000|2021-06-23 14:11:10|725137.4|723137.4|725142.4|723142.4|725162.6|723162.6|725128.8|723128.8|27
1624457480000|2021-06-23 14:11:20|725136.6|723136.6|725106.9|723106.9|725142.9|723576.9|724576.9|723083.7|25
1624457490000|2021-06-23 14:11:30|725102.3|723102.3|725187.7|723187.7|725191.8|723191.8|725102.3|723102.3|29
1624457500000|2021-06-23 14:11:40|725190.4|723190.4|725082.3|723082.3|725209.5|723551|724525|722969.9|26
1624457510000|2021-06-23 14:11:50|725017.2|723017.2|725041.8|723041.8|725123.6|723535.7|724535.7|723000.3|27
1624457520000|2021-06-23 14:12:00|725038.7|723038.7|725041.4|723041.4|725049.3|723049.3|725028.6|723028.6|29
1624457530000|2021-06-23 14:12:10|725041.8|723041.8|725045.9|723045.9|725048.6|723532.8|724527.2|723027.7|27
1624457540000|2021-06-23 14:12:20|725041.8|723041.8|724485.3|723485.3|725041.9|723518.2|724481.5|722990.3|26
1624457550000|2021-06-23 14:12:30|724479.5|723479.5|725031.4|723031.4|725066.5|723544.7|724479.5|723002.1|28
1624457560000|2021-06-23 14:12:40|725031.6|723031.6|725037.9|723037.9|725047.9|723527.7|724524.3|723017.5|23
1624457570000|2021-06-23 14:12:50|725024.6|723024.6|724567.1|723567.1|725061.8|723567.1|724553.4|723024.6|20
1624457580000|2021-06-23 14:13:00|725093.4|723093.4|725040.6|723040.6|725093.4|723534.8|724529.8|723029.9|21
1624457590000|2021-06-23 14:13:10|725029.4|723029.4|724598.8|723598.8|725044.8|723598.8|724539.4|723018|26
1624457600000|2021-06-23 14:13:20|725085.5|723085.5|725083.6|723083.6|725101.1|723579.5|724542.5|723062.4|27
1624457610000|2021-06-23 14:13:30|725082.4|723082.4|725101.8|723101.8|725110.9|723110.9|725078.3|723078.3|19
1624457620000|2021-06-23 14:13:40|725101.1|723101.1|725080.4|723080.4|725106|723106|725080.4|723080.4|22
1624457630000|2021-06-23 14:13:50|725092.6|723092.6|725094.5|723094.5|725126.2|723126.2|725088.7|723088.7|22
1624457640000|2021-06-23 14:14:00|725130.3|723130.3|726049.5|724049.5|726204.9|724204.9|725104.4|723104.4|29
1624457650000|2021-06-23 14:14:10|726019.5|724019.5|725799.1|723799.1|726038.8|724038.8|725794.8|723794.8|28
1624457660000|2021-06-23 14:14:20|725761.5|723761.5|725783|723783|725840.6|723840.6|725750.7|723750.7|27
1624457670000|2021-06-23 14:14:30|725788|723788|725247.3|724247.3|725794.2|724256.5|725231.4|723743.1|24
1624457680000|2021-06-23 14:14:40|725230.5|724230.5|725254.7|724254.7|725772.8|724277.9|725216.3|723765|27
1624457690000|2021-06-23 14:14:50|725270|724270|725560.4|723560.4|725795.2|724328.8|725266.7|723560.4|29
1624457700000|2021-06-23 14:15:00|725567.4|723567.4|725675.7|723675.7|725813|723813|725567.4|723567.4|27
1624457710000|2021-06-23 14:15:10|725658.9|723658.9|725912.7|723912.7|725934.1|724171.6|725171.6|723658.9|29
1624457720000|2021-06-23 14:15:20|725926.3|723926.3|725867.8|723867.8|725926.3|724394.9|725394.9|723862.3|27
1624457730000|2021-06-23 14:15:30|725906.7|723906.7|726020.8|724020.8|726044.9|724548.3|725518.5|723897.1|29
1624457740000|2021-06-23 14:15:40|726002.1|724002.1|725822.7|723822.7|726021.2|724521|725334.2|723822.7|29
1624457750000|2021-06-23 14:15:50|725823.8|723823.8|725900.7|723900.7|725900.7|724373.9|725281.8|723794.6|25
1624457760000|2021-06-23 14:16:00|725914.1|723914.1|725541|724541|726058.9|724552.1|725405.5|723906.4|26
1624457770000|2021-06-23 14:16:10|725554.2|724554.2|726028.2|724028.2|726077.1|724565|725546.2|724028.2|25
1624457780000|2021-06-23 14:16:20|726077|724077|725874.9|723874.9|726086.2|724567|725405.9|723874.9|28
1624457790000|2021-06-23 14:16:30|725868.6|723868.6|725217|724217|725868.6|724261.1|725195.5|723720.9|28
1624457800000|2021-06-23 14:16:40|725192.5|724192.5|725459.1|724459.1|726010.4|724515.1|725192.5|723906.7|28
1624457810000|2021-06-23 14:16:50|725459.8|724459.8|725851.9|723851.9|725948.7|724459.8|725358.6|723851.9|29
1624457820000|2021-06-23 14:17:00|725850.7|723850.7|725320.5|724320.5|725870.8|724351.6|725304.4|723802|29
1624457830000|2021-06-23 14:17:10|725839.7|723839.7|725277.3|724277.3|725839.7|724328.3|725277.3|723811|25
1624457840000|2021-06-23 14:17:20|725270|724270|725283.8|724283.8|725803.5|724303.6|725263|723771|26
1624457850000|2021-06-23 14:17:30|725284|724284|725723.7|723723.7|725796.8|724287|725211.2|723723.7|26
1624457860000|2021-06-23 14:17:40|725207.7|724207.7|725714.6|723714.6|725757|724256.4|725201.2|723697.7|27
1624457870000|2021-06-23 14:17:50|725712|723712|725217.8|724217.8|725740.2|724250.1|725215.8|723712|20
1624457880000|2021-06-23 14:18:00|725209|724209|725422.7|724422.7|725440.8|724440.8|725209|724209|29
1624457890000|2021-06-23 14:18:10|725423.7|724423.7|725439.3|724439.3|725440.9|724440.9|725423.7|724423.7|18
1624457900000|2021-06-23 14:18:20|725438.2|724438.2|725433.5|724433.5|725454.3|724454.3|725408.7|724408.7|27
1624457910000|2021-06-23 14:18:30|725436|724436|725506.7|724506.7|725524.8|724524.8|725436|724436|27
1624457920000|2021-06-23 14:18:40|725500.4|724500.4|725502.8|724502.8|725523|724523|725500.4|724500.4|26
1624457930000|2021-06-23 14:18:50|725502.5|724502.5|725547|724547|725559|724559|725492.6|724492.6|24
1624457940000|2021-06-23 14:19:00|725666.3|724666.3|725621.3|724621.3|725704.9|724704.9|725613.8|724613.8|27
1624457950000|2021-06-23 14:19:10|725651.9|724651.9|725706.5|724706.5|725706.5|724706.5|725611|724611|27
1624457960000|2021-06-23 14:19:20|725697.9|724697.9|725699.8|724699.8|725735.6|724735.6|725682|724682|25
1624457970000|2021-06-23 14:19:30|725697.5|724697.5|725651|724651|725700.3|724700.3|725608.2|724608.2|27
1624457980000|2021-06-23 14:19:40|725649.5|724649.5|725700|724700|725721.8|724721.8|725649.5|724649.5|26
1624457990000|2021-06-23 14:19:50|725695|724695|725622.9|724622.9|725699.1|724699.1|725614|724614|25
1624458000000|2021-06-23 14:20:00|725634.6|724634.6|725638.2|724638.2|725648.4|724648.4|725622.5|724622.5|29
1624458010000|2021-06-23 14:20:10|725644.2|724644.2|725619.1|724619.1|725656.7|724656.7|725619.1|724619.1|23
1624458020000|2021-06-23 14:20:20|725622.2|724622.2|726109.5|724109.5|726122.7|724623.3|725572|724071.7|24
1624458030000|2021-06-23 14:20:30|726123.2|724123.2|726083.1|724083.1|726123.2|724596.5|725543.7|724058.8|26
1624458040000|2021-06-23 14:20:40|726085.7|724085.7|726080.5|724080.5|726088.2|724580.6|725572.5|724067.6|23
1624458050000|2021-06-23 14:20:50|726076.7|724076.7|726063.2|724063.2|726078.3|724078.3|726041.9|724041.9|22
1624458060000|2021-06-23 14:21:00|726055.8|724055.8|725443.1|724443.1|726066.7|724535|725443.1|723940.5|27
1624458070000|2021-06-23 14:21:10|725929.3|723929.3|725933.7|723933.7|725942.7|723942.7|725929.3|723929.3|27
1624458080000|2021-06-23 14:21:20|725933.1|723933.1|725953|723953|725965|723965|725932.9|723932.9|25
1624458090000|2021-06-23 14:21:30|725951.6|723951.6|725933.2|723933.2|725952.3|724448.9|725442.3|723933.2|24
1624458100000|2021-06-23 14:21:40|725932.4|723932.4|725875.7|723875.7|725938.6|724419|725389.2|723875.7|25
1624458110000|2021-06-23 14:21:50|725877.2|723877.2|725371.3|724371.3|725879.2|724386.9|725342.4|723866.2|20
1624458120000|2021-06-23 14:22:00|725881.7|723881.7|725834.3|723834.3|725881.7|724344.3|725344.3|723834.3|25
1624458130000|2021-06-23 14:22:10|725842.2|723842.2|725946.5|723946.5|725954.7|724452.6|725379.3|723839|26
1624458140000|2021-06-23 14:22:20|725945.8|723945.8|725394.1|724394.1|725945.8|724428.1|725385.4|723892.3|29
1624458150000|2021-06-23 14:22:30|725392.4|724392.4|725356.1|724356.1|725889.8|724392.4|725322.3|723858.7|25
1624458160000|2021-06-23 14:22:40|725841.8|723841.8|725342.7|724342.7|725858.7|724347.7|725291.7|723794.4|25
1624458170000|2021-06-23 14:22:50|725352.3|724352.3|725854.7|723854.7|725876.8|724372.8|725352.3|723849.7|25
1624458180000|2021-06-23 14:23:00|725856.8|723856.8|725860.9|723860.9|725867.6|724349.7|725338.1|723826.2|27
1624458190000|2021-06-23 14:23:10|725860|723860|725896.7|723896.7|725899.4|723899.4|725856.1|723856.1|22
1624458200000|2021-06-23 14:23:20|725909.7|723909.7|726004.8|724004.8|726016.7|724499.8|725432.6|723909.7|26
1624458210000|2021-06-23 14:23:30|726000.6|724000.6|725981.1|723981.1|726004.8|724477.2|725477.2|723976.5|26
1624458220000|2021-06-23 14:23:40|725986.9|723986.9|725976.4|723976.4|725988.8|724493.1|725475.1|723968.2|25
1624458230000|2021-06-23 14:23:50|725982.6|723982.6|726003.9|724003.9|726016.5|724016.5|725968.2|723968.2|26
1624458240000|2021-06-23 14:24:00|726006.9|724006.9|725992.9|723992.9|726029|724528.4|725489.1|723989.8|26
1624458250000|2021-06-23 14:24:10|725994.7|723994.7|725928.2|723928.2|726015.4|724453.9|725431.2|723918.7|27
1624458260000|2021-06-23 14:24:20|725929.8|723929.8|725924.4|723924.4|725943.3|723943.3|725918.9|723918.9|27
1624458270000|2021-06-23 14:24:30|725929.6|723929.6|725942.7|723942.7|725944.9|723944.9|725929.6|723929.6|23
1624458280000|2021-06-23 14:24:40|725925.9|723925.9|725921.8|723921.8|725948.9|723948.9|725916.3|723916.3|24
1624458290000|2021-06-23 14:24:50|725923.1|723923.1|725936.7|723936.7|725954.7|724465.6|725465.6|723920.7|24
1624458300000|2021-06-23 14:25:00|725935.3|723935.3|725904.9|723904.9|725937.6|724422.8|725408.5|723891.7|27
1624458310000|2021-06-23 14:25:10|725899.4|723899.4|725906.1|723906.1|725911.8|724388.2|725388.2|723895.1|26
1624458320000|2021-06-23 14:25:20|725914.1|723914.1|726062|724062|726068.7|724486.3|725486.3|723907.8|28
1624458330000|2021-06-23 14:25:30|726060.7|724060.7|726034.5|724034.5|726060.7|724520|725510|724023.7|23
1624458340000|2021-06-23 14:25:40|726021.5|724021.5|726016.4|724016.4|726089.3|724502.4|725502.4|724006.4|27
1624458350000|2021-06-23 14:25:50|726006.6|724006.6|726015.7|724015.7|726055.8|724509.7|725507.7|724006.6|27
1624458360000|2021-06-23 14:26:00|726019.8|724019.8|726063.5|724063.5|726075.4|724552.9|725552.9|724019.2|23
1624458370000|2021-06-23 14:26:10|726063.9|724063.9|726061.3|724061.3|726100.2|724596.5|725596.5|724060.8|28
1624458380000|2021-06-23 14:26:20|726062.3|724062.3|726112.9|724112.9|726136|724601.8|725601.8|724062.3|27
1624458390000|2021-06-23 14:26:30|726114.4|724114.4|726124.5|724124.5|726133|724133|726105.9|724105.9|23
1624458400000|2021-06-23 14:26:40|726125|724125|726137.1|724137.1|726142.4|724142.4|726103.5|724103.5|26
1624458410000|2021-06-23 14:26:50|726138.5|724138.5|726203.5|724203.5|726203.5|724704.5|725637.5|724131.4|24
1624458420000|2021-06-23 14:27:00|725700|724700|726211.3|724211.3|726231.7|724711.1|725697.8|724204.5|24
1624458430000|2021-06-23 14:27:10|726210.6|724210.6|726504.5|724504.5|726537.6|724783.2|725783.2|724210.6|27
1624458440000|2021-06-23 14:27:20|726499.9|724499.9|726524.8|724524.8|726535.6|724535.6|726495.9|724495.9|28
1624458450000|2021-06-23 14:27:30|726523.5|724523.5|726420.1|724420.1|726523.5|724951.3|725951.3|724408.8|29
1624458460000|2021-06-23 14:27:40|726416|724416|726408.9|724408.9|726427.2|724427.2|726402.7|724402.7|28
1624458470000|2021-06-23 14:27:50|726411|724411|726419|724419|726428.5|724912.1|725912.1|724400|25
1624458480000|2021-06-23 14:28:00|726430.2|724430.2|726535.2|724535.2|726556.6|725027.6|726027.6|724393.1|29
1624458490000|2021-06-23 14:28:10|726531|724531|726548.5|724548.5|726586|724586|726530.6|724530.6|27
1624458500000|2021-06-23 14:28:20|726536.4|724536.4|726551|724551|726572.5|724572.5|726528|724528|25
1624458510000|2021-06-23 14:28:30|726555.5|724555.5|726654.1|724654.1|726677.3|725067|726067|724533.3|28
1624458520000|2021-06-23 14:28:40|726642.6|724642.6|726628.2|724628.2|726654.1|724654.1|726610.2|724610.2|27
1624458530000|2021-06-23 14:28:50|726626.8|724626.8|726689.2|724689.2|726721|724721|726616.3|724616.3|29
1624458540000|2021-06-23 14:29:00|726691.4|724691.4|726793|724793|726793|725160.3|726160.3|724676|27
1624458550000|2021-06-23 14:29:10|726785|724785|726859.5|724859.5|726872.4|724872.4|726764.8|724764.8|26
1624458560000|2021-06-23 14:29:20|726942|724942|727007.1|725007.1|727098.6|725098.6|726906|724906|28
1624458570000|2021-06-23 14:29:30|727014.7|725014.7|726990|724990|727053.2|725053.2|726989.5|724989.5|27
1624458580000|2021-06-23 14:29:40|726962.3|724962.3|726979.4|724979.4|727024.5|725024.5|726962.3|724962.3|27
1624458590000|2021-06-23 14:29:50|726957|724957|726732.8|724732.8|726957|724957|726694.1|724694.1|29
1624458600000|2021-06-23 14:30:00|726716.2|724716.2|726651|724651|726716.2|724716.2|726622.3|724622.3|29
1624458610000|2021-06-23 14:30:10|726651.3|724651.3|726591.2|724591.2|726668.1|724668.1|726591.2|724591.2|28
1624458620000|2021-06-23 14:30:20|726592.9|724592.9|726565.7|724565.7|726611.4|724611.4|726565.7|724565.7|26
1624458630000|2021-06-23 14:30:30|726553.5|724553.5|726567.5|724567.5|726633.1|724633.1|726553.5|724553.5|26
1624458640000|2021-06-23 14:30:40|726580.2|724580.2|726564.1|724564.1|726608.7|724608.7|726550.2|724550.2|28
1624458650000|2021-06-23 14:30:50|726566.2|724566.2|726547.5|724547.5|726592.6|724592.6|726539.3|724539.3|23
1624458660000|2021-06-23 14:31:00|726541.5|724541.5|726493.3|724493.3|726541.5|724541.5|726493.3|724493.3|27
1624458670000|2021-06-23 14:31:10|726496.2|724496.2|726430.1|724430.1|726501.9|724983.6|725922.8|724430.1|29
1624458680000|2021-06-23 14:31:20|726408.8|724408.8|726433.1|724433.1|726433.1|724850.7|725850.7|724363.1|27
1624458690000|2021-06-23 14:31:30|726426.9|724426.9|726632.5|724632.5|726655.8|724655.8|726385.5|724385.5|29
1624458700000|2021-06-23 14:31:40|726631|724631|726631.5|724631.5|726654.7|724654.7|726613.4|724613.4|26
1624458710000|2021-06-23 14:31:50|726629.5|724629.5|726609.7|724609.7|726665.8|724665.8|726572.9|724572.9|28
1624458720000|2021-06-23 14:32:00|726615.8|724615.8|726582.4|724582.4|726626.9|724626.9|726579.4|724579.4|25
1624458730000|2021-06-23 14:32:10|726576.6|724576.6|726555.2|724555.2|726576.6|724576.6|726536.7|724536.7|27
1624458740000|2021-06-23 14:32:20|726539.1|724539.1|726570.9|724570.9|726573.7|724573.7|726532.2|724532.2|29
1624458750000|2021-06-23 14:32:30|726575|724575|726551.9|724551.9|726575|724575|726549.5|724549.5|22
1624458760000|2021-06-23 14:32:40|726548.5|724548.5|726548.8|724548.8|726550|724550|726522.2|724522.2|28
1624458770000|2021-06-23 14:32:50|726518.8|724518.8|726383|724383|726518.8|724916.7|725878.6|724377.2|26
1624458780000|2021-06-23 14:33:00|726374.9|724374.9|726475.9|724475.9|726475.9|724940.3|725904.4|724374.9|27
1624458790000|2021-06-23 14:33:10|726469.6|724469.6|726565.9|724565.9|726600.2|724600.2|726469.6|724469.6|23
1624458800000|2021-06-23 14:33:20|726552.5|724552.5|726425|724425|726553.5|724930.8|725893.6|724389.2|26
1624458810000|2021-06-23 14:33:30|726430|724430|726572.6|724572.6|726589.4|724589.4|726430|724430|27
1624458820000|2021-06-23 14:33:40|726567.6|724567.6|726635.2|724635.2|726642|724642|726567.6|724567.6|28
1624458830000|2021-06-23 14:33:50|726632.2|724632.2|726708.5|724708.5|726769.2|724769.2|726626|724626|26
1624458840000|2021-06-23 14:34:00|726713.6|724713.6|726717.2|724717.2|726790.5|724790.5|726713.6|724713.6|27
1624458850000|2021-06-23 14:34:10|726722.5|724722.5|726631.2|724631.2|726722.5|724722.5|726619.4|724619.4|29
1624458860000|2021-06-23 14:34:20|726641.7|724641.7|726644.7|724644.7|726665.8|725147.1|726115|724622.1|28
1624458870000|2021-06-23 14:34:30|726642.2|724642.2|726689.1|724689.1|726724.9|724724.9|726642.2|724642.2|27
1624458880000|2021-06-23 14:34:40|726694.8|724694.8|726646.1|724646.1|726711.3|724711.3|726646.1|724646.1|26
1624458890000|2021-06-23 14:34:50|726651|724651|726774.1|724774.1|726780|725241.1|726231.9|724631.5|29
1624458900000|2021-06-23 14:35:00|726761.7|724761.7|726261.7|725261.7|726779.8|725263.6|726232.4|724745|27
1624458910000|2021-06-23 14:35:10|726258.5|725258.5|726328|725328|726829.5|725329.1|726258.5|724763.8|29
1624458920000|2021-06-23 14:35:20|726806.7|724806.7|726774.1|724774.1|726817.4|725317.1|726242|724714.2|26
1624458930000|2021-06-23 14:35:30|726776.2|724776.2|726819.2|724819.2|726873.2|724873.2|726776.2|724776.2|26
1624458940000|2021-06-23 14:35:40|726825.4|724825.4|726825.4|724825.4|726836|724836|726819.2|724819.2|18
1624458950000|2021-06-23 14:35:50|726824|724824|726075.6|725075.6|726824|725293.9|726066.5|724579.7|27
1624458960000|2021-06-23 14:36:00|726075.7|725075.7|726479.2|724479.2|726657.2|725075.7|726034.8|724473.3|26
1624458970000|2021-06-23 14:36:10|726473.9|724473.9|726749|724749|726762.6|725241.3|726231.6|724473.9|26
1624458980000|2021-06-23 14:36:20|726245.5|725245.5|726742.5|724742.5|726778.6|725278.1|726245.5|724733.7|24
1624458990000|2021-06-23 14:36:30|726731.6|724731.6|726736.2|724736.2|726743.6|724743.6|726728.2|724728.2|22
1624459000000|2021-06-23 14:36:40|726737.1|724737.1|726704.8|724704.8|726741.1|724741.1|726704.8|724704.8|24
1624459010000|2021-06-23 14:36:50|726697.5|724697.5|726251.7|725251.7|726716|725267|726134|724651.5|27
1624459020000|2021-06-23 14:37:00|726257.4|725257.4|726263.1|725263.1|726787.1|725279|726248|724737.7|27
1624459030000|2021-06-23 14:37:10|726258.5|725258.5|726263.3|725263.3|726820|725316.1|726258.5|724820|28
1624459040000|2021-06-23 14:37:20|726272.8|725272.8|726176.2|725176.2|726771|725272.8|726173.1|724678.4|25
1624459050000|2021-06-23 14:37:30|726170.6|725170.6|726182.5|725182.5|726206.3|725206.3|726161.5|725161.5|23
1624459060000|2021-06-23 14:37:40|726187.2|725187.2|726164|725164|726202.8|725202.8|726164|725164|24
1624459070000|2021-06-23 14:37:50|726165|725165|726137.1|725137.1|726167.7|725167.7|726119.9|725119.9|25
1624459080000|2021-06-23 14:38:00|726134.2|725134.2|726191.8|725191.8|726196.3|725196.3|726131.1|725131.1|24
1624459090000|2021-06-23 14:38:10|726177.4|725177.4|726130.9|725130.9|726643.4|725177.4|726126.8|724643.4|26
1624459100000|2021-06-23 14:38:20|726136.8|725136.8|726272.6|725272.6|726272.6|725272.6|726131.2|725131.2|26
1624459110000|2021-06-23 14:38:30|726271.9|725271.9|726276.7|725276.7|726296.2|725296.2|726251.5|725251.5|26
1624459120000|2021-06-23 14:38:40|726273.2|725273.2|726357|725357|726377.4|725377.4|726273.2|725273.2|23
1624459130000|2021-06-23 14:38:50|726361.6|725361.6|726269.2|725269.2|726365.4|725365.4|726257.2|725257.2|27
1624459140000|2021-06-23 14:39:00|726277.7|725277.7|726326|725326|726331.7|725331.7|726270.3|725270.3|24
1624459150000|2021-06-23 14:39:10|726319.4|725319.4|726313.6|725313.6|726811.6|725347.5|726297.2|724811.6|25
1624459160000|2021-06-23 14:39:20|726297.7|725297.7|726352.4|725352.4|726852.3|725355.8|726290.1|724805.2|28
1624459170000|2021-06-23 14:39:30|726345.7|725345.7|726352.6|725352.6|726863|725358|726330.6|724823.9|29
1624459180000|2021-06-23 14:39:40|726422.2|725422.2|726849.6|724849.6|726970.6|725449.2|726345.2|724849.6|29
1624459190000|2021-06-23 14:39:50|726849.7|724849.7|726843|724843|726854.5|725360.1|726295.4|724840.5|25
1624459200000|2021-06-23 14:40:00|726358.3|725358.3|726817|724817|726888.2|725369.6|726342.7|724817|29
1624459210000|2021-06-23 14:40:10|726308|725308|726797.3|724797.3|726807.8|725324.8|726287.5|724793.9|27
1624459220000|2021-06-23 14:40:20|726330.4|725330.4|726826.8|724826.8|726855.9|725360.4|726321.5|724826.8|28
1624459230000|2021-06-23 14:40:30|726824.2|724824.2|726327.2|725327.2|726839.8|725343.2|726296.1|724820.5|27
1624459240000|2021-06-23 14:40:40|726326.7|725326.7|726304.3|725304.3|726331.7|725331.7|726301.5|725301.5|26
1624459250000|2021-06-23 14:40:50|726301.9|725301.9|726744.7|724744.7|726744.7|725301.9|726224.3|724713.5|24
1624459260000|2021-06-23 14:41:00|726240.6|725240.6|726187|725187|726750.5|725240.6|726187|724675.8|26
1624459270000|2021-06-23 14:41:10|726188|725188|726715.1|724715.1|726754.5|725252.7|726188|724710.1|27
1624459280000|2021-06-23 14:41:20|726720|724720|726731.6|724731.6|726814.5|725309.7|726210.1|724717.1|28
1624459290000|2021-06-23 14:41:30|726727.7|724727.7|726866.1|724866.1|726866.1|725355.6|726321.9|724727.7|28
1624459300000|2021-06-23 14:41:40|726864.9|724864.9|726340.1|725340.1|726864.9|725343.3|726324.2|724828|25
1624459310000|2021-06-23 14:41:50|726322.5|725322.5|726827.6|724827.6|726851.6|725341.4|726304.8|724798.6|28
1624459320000|2021-06-23 14:42:00|726824.8|724824.8|726399.4|725399.4|726936.9|725446.2|726325|724816.5|26
1624459330000|2021-06-23 14:42:10|726395.9|725395.9|727075|725075|727075|725552.5|726395.4|724917|27
1624459340000|2021-06-23 14:42:20|727071.3|725071.3|727048.3|725048.3|727071.3|725561.9|726555.8|725038.7|26
1624459350000|2021-06-23 14:42:30|726549.4|725549.4|727048.3|725048.3|727069|725549.4|726549.4|725029.3|26
1624459360000|2021-06-23 14:42:40|727052.7|725052.7|727042.4|725042.4|727084.5|725084.5|727042.4|725042.4|27
1624459370000|2021-06-23 14:42:50|727036.4|725036.4|726485.7|725485.7|727040.5|725489.9|726480.3|724966.8|27
1624459380000|2021-06-23 14:43:00|726489.5|725489.5|726995.3|724995.3|727005.7|725489.5|726485.6|724984.7|24
1624459390000|2021-06-23 14:43:10|726989|724989|726989.1|724989.1|726993.1|725489.7|726482.8|724982.8|24
1624459400000|2021-06-23 14:43:20|726990.7|724990.7|727020.7|725020.7|727033.5|725522.1|726511|724985.2|24
1624459410000|2021-06-23 14:43:30|727018.6|725018.6|727019.5|725019.5|727022.6|725501.6|726495.3|724984.6|25
1624459420000|2021-06-23 14:43:40|727014.7|725014.7|727026.9|725026.9|727048.1|725048.1|727014.7|725014.7|23
1624459430000|2021-06-23 14:43:50|727026.3|725026.3|727027.8|725027.8|727035.6|725035.6|727018.6|725018.6|25
1624459440000|2021-06-23 14:44:00|727025.3|725025.3|726548.8|725548.8|727039.4|725548.8|726530.3|725025.3|24
1624459450000|2021-06-23 14:44:10|726546.1|725546.1|726532.4|725532.4|727027.6|725546.1|726523.6|725025.1|28
1624459460000|2021-06-23 14:44:20|726530.2|725530.2|726639.4|725639.4|726646.8|725646.8|726519|725519|28
1624459470000|2021-06-23 14:44:30|726636.7|725636.7|727081.8|725081.8|727128.5|725636.7|726579.9|725064.5|26
1624459480000|2021-06-23 14:44:40|727090.4|725090.4|726563.4|725563.4|727090.4|725577.9|726560.7|725071.5|25
1624459490000|2021-06-23 14:44:50|726568.6|725568.6|726473.7|725473.7|727014.6|725578.1|726447.3|724963.3|28
1624459500000|2021-06-23 14:45:00|726475|725475|726466|725466|726999|725499.3|726466|724962.8|27
1624459510000|2021-06-23 14:45:10|726470|725470|726462|725462|726487.2|725487.2|726445.4|725445.4|26
1624459520000|2021-06-23 14:45:20|726459.4|725459.4|726356|725356|726903.7|725459.4|726252.7|724883.9|26
1624459530000|2021-06-23 14:45:30|726357|725357|726782.5|724782.5|726871.1|725357.6|726279.8|724782.5|28
1624459540000|2021-06-23 14:45:40|726782|724782|726310.8|725310.8|726843.8|725321.6|726293.8|724782|24
1624459550000|2021-06-23 14:45:50|726833.4|724833.4|726834.1|724834.1|726880|725369.8|726361.7|724827|29
1624459560000|2021-06-23 14:46:00|726835.5|724835.5|726868.8|724868.8|726868.8|724868.8|726832.8|724832.8|26
1624459570000|2021-06-23 14:46:10|726373.6|725373.6|726878.5|724878.5|726889.6|725378.7|726365|724850.5|25
1624459580000|2021-06-23 14:46:20|726873.9|724873.9|726869.4|724869.4|726910.5|725402.4|726376.7|724865.1|27
1624459590000|2021-06-23 14:46:30|726872.2|724872.2|726415.6|725415.6|726932.8|725432.8|726415.6|724872.2|26
1624459600000|2021-06-23 14:46:40|726414.2|725414.2|726907.6|724907.6|726925.1|725417.6|726412|724907.5|27
1624459610000|2021-06-23 14:46:50|726897.9|724897.9|726532.5|724532.5|726910|724910|726532.5|724532.5|27
1624459620000|2021-06-23 14:47:00|726535.7|724535.7|726568.1|724568.1|726571|725033|726015.1|724513.3|25
1624459630000|2021-06-23 14:47:10|726563.9|724563.9|726052.4|725052.4|726573.4|725069.9|726048.3|724543|22
1624459640000|2021-06-23 14:47:20|726050|725050|725992.8|724992.8|726608.3|725103|725984.5|724595.6|24
1624459650000|2021-06-23 14:47:30|725990|724990|726346.3|724346.3|726478.1|724990.7|725909.1|724346.3|24
1624459660000|2021-06-23 14:47:40|726332.3|724332.3|726471.5|724471.5|726472.3|724890.6|725825.9|724321.3|23
1624459670000|2021-06-23 14:47:50|726467.5|724467.5|725922.5|724922.5|726476.4|724980.2|725905.1|724414.5|25
1624459680000|2021-06-23 14:48:00|725919.7|724919.7|725985.6|724985.6|725985.6|724985.6|725918.6|724918.6|21
1624459690000|2021-06-23 14:48:10|725983.5|724983.5|725986.7|724986.7|726497|725055.6|725978.4|724492.2|25
1624459700000|2021-06-23 14:48:20|725988.5|724988.5|725969.5|724969.5|726475.2|724988.5|725956|724475.2|24
1624459710000|2021-06-23 14:48:30|725967.6|724967.6|725982|724982|726521.1|724996.2|725967.6|724497.3|24
1624459720000|2021-06-23 14:48:40|725983.7|724983.7|726576.4|724576.4|726586.6|725025.2|725957.7|724545|25
1624459730000|2021-06-23 14:48:50|726609.4|724609.4|726539.5|724539.5|726635|725128.1|726043.2|724539.5|26
1624459740000|2021-06-23 14:49:00|726541.3|724541.3|726529|724529|726543.2|725058|726025|724528.1|26
1624459750000|2021-06-23 14:49:10|726533.1|724533.1|726534.1|724534.1|726538.9|724538.9|726525.2|724525.2|21
1624459760000|2021-06-23 14:49:20|726535|724535|726527.2|724527.2|726535.6|724535.6|726525.6|724525.6|25
1624459770000|2021-06-23 14:49:30|726529.1|724529.1|726528.4|724528.4|726532.9|725009.5|725999.7|724528|24
1624459780000|2021-06-23 14:49:40|726527.3|724527.3|726035.8|725035.8|726554|725039.6|726029.4|724527.2|25
1624459790000|2021-06-23 14:49:50|726034.8|725034.8|726656.5|724656.5|726657|725088.3|726033|724535.8|28
1624459800000|2021-06-23 14:50:00|726657.8|724657.8|726668.4|724668.4|726668.4|725155|726127.6|724633.9|29
1624459810000|2021-06-23 14:50:10|726672.2|724672.2|726680.8|724680.8|726714.8|725222.1|726193.7|724672.2|28
1624459820000|2021-06-23 14:50:20|726677.3|724677.3|726618.2|724618.2|726677.3|724677.3|726618.2|724618.2|25
1624459830000|2021-06-23 14:50:30|726618.7|724618.7|726605.7|724605.7|726630.7|724630.7|726605.7|724605.7|28
1624459840000|2021-06-23 14:50:40|726606.3|724606.3|726008.3|725008.3|726606.3|725091.1|726008.3|724497.5|27
1624459850000|2021-06-23 14:50:50|726008|725008|726504.3|724504.3|726515.5|725008|726008|724502.1|25
1624459860000|2021-06-23 14:51:00|726504.2|724504.2|726492.6|724492.6|726516.4|724516.4|726484.9|724484.9|28
1624459870000|2021-06-23 14:51:10|726491.6|724491.6|726500.2|724500.2|726503|724503|726487|724487|27
1624459880000|2021-06-23 14:51:20|726498.8|724498.8|726516.6|724516.6|726539.1|724539.1|726498.8|724498.8|28
1624459890000|2021-06-23 14:51:30|726518.7|724518.7|726485.9|724485.9|726519.3|724519.3|726483.7|724483.7|26
1624459900000|2021-06-23 14:51:40|726487.2|724487.2|726486.9|724486.9|726492.4|724492.4|726483.7|724483.7|24
1624459910000|2021-06-23 14:51:50|726487.8|724487.8|726540.9|724540.9|726540.9|724993.1|725987.1|724487.8|20
1624459920000|2021-06-23 14:52:00|726544.9|724544.9|726632.6|724632.6|726638.8|725146.1|726124.3|724544.6|26
1624459930000|2021-06-23 14:52:10|726634.2|724634.2|726633.2|724633.2|726636|724636|726631.4|724631.4|22
1624459940000|2021-06-23 14:52:20|726625.8|724625.8|726613.6|724613.6|726628.9|724628.9|726610.2|724610.2|23
1624459950000|2021-06-23 14:52:30|726607.3|724607.3|726649.6|724649.6|726650.1|724650.1|726607.3|724607.3|25
1624459960000|2021-06-23 14:52:40|726649|724649|726693.6|724693.6|726718.2|725223.3|726151.6|724649|26
1624459970000|2021-06-23 14:52:50|726693.7|724693.7|726701.3|724701.3|726702.5|725205.4|726202.6|724686.8|21
1624459980000|2021-06-23 14:53:00|726701.8|724701.8|726696.7|724696.7|726701.8|724701.8|726694.8|724694.8|23
1624459990000|2021-06-23 14:53:10|726695.1|724695.1|726694.5|724694.5|726710.8|724710.8|726685|724685|21
1624460000000|2021-06-23 14:53:20|726696.8|724696.8|726698.2|724698.2|726715.4|724715.4|726687.5|724687.5|27
1624460010000|2021-06-23 14:53:30|726701.1|724701.1|726697.5|724697.5|726714|724714|726666.6|724666.6|26
1624460020000|2021-06-23 14:53:40|726689.7|724689.7|726664.4|724664.4|726691.5|724691.5|726650.5|724650.5|28
1624460030000|2021-06-23 14:53:50|726661.8|724661.8|726707.1|724707.1|726707.7|724707.7|726655.9|724655.9|24
1624460040000|2021-06-23 14:54:00|726709.3|724709.3|726707.2|724707.2|726726.6|724726.6|726707.2|724707.2|28
1624460050000|2021-06-23 14:54:10|726712.7|724712.7|726691.8|724691.8|726712.7|724712.7|726676.1|724676.1|24
1624460060000|2021-06-23 14:54:20|726698.8|724698.8|726660.6|724660.6|726698.8|724698.8|726654.3|724654.3|22
1624460070000|2021-06-23 14:54:30|726656.1|724656.1|726141.9|725141.9|726656.4|725157.6|726112.7|724613.1|27
1624460080000|2021-06-23 14:54:40|726625.6|724625.6|726727.9|724727.9|726730.1|724730.1|726625.6|724625.6|24
1624460090000|2021-06-23 14:54:50|726729.2|724729.2|726739.6|724739.6|726743.6|724743.6|726728.8|724728.8|25
1624460100000|2021-06-23 14:55:00|726739.5|724739.5|726948.3|724948.3|726973.7|724973.7|726739.5|724739.5|29
1624460110000|2021-06-23 14:55:10|726937.4|724937.4|727028.7|725028.7|727060|725060|726937.4|724937.4|27
1624460120000|2021-06-23 14:55:20|727019.6|725019.6|727015.7|725015.7|727047.8|725047.8|727013|725013|27
1624460130000|2021-06-23 14:55:30|727018.9|725018.9|726986.4|724986.4|727019.2|725019.2|726985.5|724985.5|28
1624460140000|2021-06-23 14:55:40|726987.7|724987.7|726959.1|724959.1|726997.6|725468.6|726463|724948.7|25
1624460150000|2021-06-23 14:55:50|726959.4|724959.4|726960.9|724960.9|727011.3|725482.3|726479.2|724959.4|29
1624460160000|2021-06-23 14:56:00|726958.5|724958.5|726970.8|724970.8|727013.8|725494.6|726488.1|724958.5|27
1624460170000|2021-06-23 14:56:10|726477.2|725477.2|726453.3|725453.3|726486|725486|726448.6|725448.6|26
1624460180000|2021-06-23 14:56:20|726949.6|724949.6|726909.6|724909.6|726951.2|724951.2|726890.5|724890.5|25
1624460190000|2021-06-23 14:56:30|726907.6|724907.6|726892.1|724892.1|726912.9|724912.9|726832.3|724832.3|26
1624460200000|2021-06-23 14:56:40|726892.9|724892.9|726888.7|724888.7|726904.9|724904.9|726858.2|724858.2|28
1624460210000|2021-06-23 14:56:50|726876.5|724876.5|726893.6|724893.6|726893.6|725377.3|726377.3|724866.5|27
1624460220000|2021-06-23 14:57:00|726921.9|724921.9|726687.9|724687.9|726921.9|725345.7|726284.5|724687.7|28
1624460230000|2021-06-23 14:57:10|726676.7|724676.7|726193|725193|726708.1|725206.5|726186|724676.7|26
1624460240000|2021-06-23 14:57:20|726673.7|724673.7|726687.7|724687.7|726687.7|724687.7|726631.7|724631.7|26
1624460250000|2021-06-23 14:57:30|726713.5|724713.5|726230.9|725230.9|726740.8|725231.9|726221|724713.5|26
1624460260000|2021-06-23 14:57:40|726235.3|725235.3|726759|724759|726770|725235.3|726232.3|724733.5|21
1624460270000|2021-06-23 14:57:50|726758.3|724758.3|726209|725209|726760.7|725220.1|726202.9|724695.7|27
1624460280000|2021-06-23 14:58:00|726218.5|725218.5|726703.2|724703.2|726710.7|725223|726166.6|724697.6|27
1624460290000|2021-06-23 14:58:10|726711.8|724711.8|726692.5|724692.5|726713.2|725206.1|726206.1|724691.8|25
1624460300000|2021-06-23 14:58:20|726688.9|724688.9|726710|724710|726710|725198.4|726160.9|724688.9|26
1624460310000|2021-06-23 14:58:30|726700.4|724700.4|726674.1|724674.1|726700.4|725177.9|726143.4|724658|29
1624460320000|2021-06-23 14:58:40|726670.3|724670.3|726708.7|724708.7|726724.7|724724.7|726653.7|724653.7|26
1624460330000|2021-06-23 14:58:50|726713.3|724713.3|726812.4|724812.4|726819.2|725308.5|726295.4|724710.9|28
1624460340000|2021-06-23 14:59:00|726812.1|724812.1|726346.6|725346.6|726832.8|725346.6|726327.8|724804.5|28
1624460350000|2021-06-23 14:59:10|726337.9|725337.9|726344.4|725344.4|726845.3|725361.2|726320.2|724815.7|28
1624460360000|2021-06-23 14:59:20|726340.2|725340.2|726327.6|725327.6|726841.3|725342|726312.8|724838.9|27
1624460370000|2021-06-23 14:59:30|726833.1|724833.1|726361.1|725361.1|726856.3|725363.5|726343.3|724830.1|28
1624460380000|2021-06-23 14:59:40|726361.3|725361.3|726410.1|725410.1|726415.3|725415.3|726361.3|725361.3|26
1624460390000|2021-06-23 14:59:50|726401.3|725401.3|726817.2|724817.2|726902.3|725401.3|726401.3|724817.2|24
1624460400000|2021-06-23 15:00:00|726815.4|724815.4|726609|724609|726815.4|725216.6|726204.7|724603|27
1624460410000|2021-06-23 15:00:10|726609.5|724609.5|726705.3|724705.3|726736|724736|726609.5|724609.5|27
1624460420000|2021-06-23 15:00:20|726712.7|724712.7|726838|724838|726886.6|725328.1|726328.1|724712.7|24
1624460430000|2021-06-23 15:00:30|726842|724842|726859.1|724859.1|726896|724896|726842|724842|29
1624460440000|2021-06-23 15:00:40|726868.3|724868.3|726962.5|724962.5|726971.4|724971.4|726868.3|724868.3|28
1624460450000|2021-06-23 15:00:50|726914.5|724914.5|726915.5|724915.5|726950.9|725398.9|726398.9|724853.3|29
1624460460000|2021-06-23 15:01:00|726917.7|724917.7|726917.5|724917.5|726987.5|724987.5|726908.9|724908.9|28
1624460470000|2021-06-23 15:01:10|726924.6|724924.6|726356|725356|726928.4|725370.9|726344.5|724849.8|26
1624460480000|2021-06-23 15:01:20|726342.4|725342.4|726332.5|725332.5|726348.7|725348.7|726329.2|725329.2|21
1624460490000|2021-06-23 15:01:30|726333.3|725333.3|726800.4|724800.4|726864.5|725341.7|726333.3|724774.6|26
1624460500000|2021-06-23 15:01:40|726802.5|724802.5|726774.5|724774.5|726820.6|725276.8|726276.8|724754.6|27
1624460510000|2021-06-23 15:01:50|726782.7|724782.7|726802.4|724802.4|726838.1|725327.9|726279.2|724778.9|25
1624460520000|2021-06-23 15:02:00|726825.4|724825.4|726809.1|724809.1|726825.4|724825.4|726780.1|724780.1|28
1624460530000|2021-06-23 15:02:10|726796.8|724796.8|726328.4|725328.4|726854.2|725328.4|726311.3|724767.6|27
1624460540000|2021-06-23 15:02:20|726837|724837|726755.7|724755.7|726837|725330.1|726237.8|724737.4|26
1624460550000|2021-06-23 15:02:30|726752.6|724752.6|726757.8|724757.8|726769.3|725265.2|726228.6|724736.7|26
1624460560000|2021-06-23 15:02:40|726743.3|724743.3|726244.2|725244.2|726783.6|725283.4|726224.6|724743.3|27
1624460570000|2021-06-23 15:02:50|726249.8|725249.8|726734.3|724734.3|726740.5|725249.8|726216.9|724708.9|26
1624460580000|2021-06-23 15:03:00|726735.9|724735.9|726720.6|724720.6|726743.7|724743.7|726708.9|724708.9|20
1624460590000|2021-06-23 15:03:10|726726.4|724726.4|726744.6|724744.6|726744.9|725223.6|726214.5|724712.8|29
1624460600000|2021-06-23 15:03:20|726732|724732|726811|724811|726823.5|725230.3|726230.3|724713.8|28
1624460610000|2021-06-23 15:03:30|726824.4|724824.4|726893.6|724893.6|726924.1|725409.9|726368.8|724824.4|29
1624460620000|2021-06-23 15:03:40|726894.3|724894.3|726853.7|724853.7|726895.6|725357.3|726341.6|724805.3|28
1624460630000|2021-06-23 15:03:50|726844.8|724844.8|726841.7|724841.7|726879.6|724879.6|726831.5|724831.5|23
1624460640000|2021-06-23 15:04:00|726836.5|724836.5|726801.5|724801.5|726836.5|725299.4|726299.4|724738.7|28
1624460650000|2021-06-23 15:04:10|726776.1|724776.1|726788.5|724788.5|726803.1|724803.1|726772.4|724772.4|26
1624460660000|2021-06-23 15:04:20|726791.2|724791.2|726826.1|724826.1|726831.7|725314.9|726303.6|724789.5|28
1624460670000|2021-06-23 15:04:30|726822.7|724822.7|726814.2|724814.2|726837.1|725299.4|726299.4|724806|27
1624460680000|2021-06-23 15:04:40|726817.1|724817.1|726801.3|724801.3|726834.6|725300.3|726287.5|724797.1|25
1624460690000|2021-06-23 15:04:50|726803|724803|726888.6|724888.6|726900.7|725363.7|726331.3|724801.5|28
1624460700000|2021-06-23 15:05:00|726875.6|724875.6|726900.7|724900.7|726900.7|725397.6|726349.2|724863|28
1624460710000|2021-06-23 15:05:10|726880.2|724880.2|726388.5|725388.5|726955.4|725388.5|726388.5|724860|26
1624460720000|2021-06-23 15:05:20|726913.9|724913.9|726870.4|724870.4|726915.2|724915.2|726850.5|724850.5|25
1624460730000|2021-06-23 15:05:30|726862.1|724862.1|726895.8|724895.8|726895.8|724895.8|726852.2|724852.2|23
1624460740000|2021-06-23 15:05:40|726898.9|724898.9|726807.3|724807.3|726898.9|724898.9|726789.4|724789.4|24
1624460750000|2021-06-23 15:05:50|726799.9|724799.9|726769.7|724769.7|726807.1|725272.8|726272.8|724768.2|28
1624460760000|2021-06-23 15:06:00|726759.2|724759.2|726779.8|724779.8|726789.8|724789.8|726744.9|724744.9|29
1624460770000|2021-06-23 15:06:10|726786.2|724786.2|726784|724784|726814.6|725285.3|726285.3|724772.8|25
1624460780000|2021-06-23 15:06:20|726799.8|724799.8|726810.7|724810.7|726856|725321.9|726321.9|724795.7|25
1624460790000|2021-06-23 15:06:30|726819.9|724819.9|726831.8|724831.8|726847|725326.7|726323.7|724809.8|27
1624460800000|2021-06-23 15:06:40|726839|724839|726863.5|724863.5|726869.3|725328.1|726328.1|724834|23
1624460810000|2021-06-23 15:06:50|726858.4|724858.4|726870.3|724870.3|726879.2|724879.2|726850.5|724850.5|27
1624460820000|2021-06-23 15:07:00|726872|724872|726904.9|724904.9|726923|724923|726864.1|724864.1|26
1624460830000|2021-06-23 15:07:10|726899.1|724899.1|726838.6|724838.6|726899.1|724899.1|726829.1|724829.1|27
1624460840000|2021-06-23 15:07:20|726834.9|724834.9|726742.8|724742.8|726846.6|725233.1|726233.1|724718.3|26
1624460850000|2021-06-23 15:07:30|726741.5|724741.5|726275.2|725275.2|726812|725283.2|726253|724741.5|28
1624460860000|2021-06-23 15:07:40|726265.8|725265.8|726749.4|724749.4|726793.9|725278.4|726248.6|724749.4|27
1624460870000|2021-06-23 15:07:50|726748.7|724748.7|726738.2|724738.2|726803.7|725275.6|726275.6|724738.2|21
1624460880000|2021-06-23 15:08:00|726745.3|724745.3|726717.3|724717.3|726745.3|724745.3|726716.3|724716.3|28
1624460890000|2021-06-23 15:08:10|726716.9|724716.9|726717.4|724717.4|726726.2|724726.2|726715.5|724715.5|18
1624460900000|2021-06-23 15:08:20|726718.5|724718.5|726729|724729|726735.9|724735.9|726717.2|724717.2|16
1624460910000|2021-06-23 15:08:30|726728.3|724728.3|726661.6|724661.6|726763.9|725231.5|726143.8|724636.2|28
1624460920000|2021-06-23 15:08:40|726653.5|724653.5|726644.3|724644.3|726653.5|724653.5|726634|724634|23
1624460930000|2021-06-23 15:08:50|726651|724651|726627.3|724627.3|726666.6|724666.6|726604.8|724604.8|25
1624460940000|2021-06-23 15:09:00|726629.9|724629.9|726667.6|724667.6|726692.4|724692.4|726628.6|724628.6|26
1624460950000|2021-06-23 15:09:10|726671.1|724671.1|726685|724685|726698.1|724698.1|726666.8|724666.8|23
1624460960000|2021-06-23 15:09:20|726682.3|724682.3|726759.8|724759.8|726773.4|724773.4|726682.3|724682.3|21
1624460970000|2021-06-23 15:09:30|726759.9|724759.9|726735.3|724735.3|726767.7|724767.7|726723.7|724723.7|22
1624460980000|2021-06-23 15:09:40|726733.8|724733.8|726763|724763|726763|724763|726706.4|724706.4|25
1624460990000|2021-06-23 15:09:50|726755.4|724755.4|726778.4|724778.4|726789|724789|726732.9|724732.9|23
1624461000000|2021-06-23 15:10:00|726774|724774|726277|725277|726794.1|725286|726271.5|724772.9|22
1624461010000|2021-06-23 15:10:10|726276.5|725276.5|726731.6|724731.6|726774.4|725277.5|726276|724731.6|20
1624461020000|2021-06-23 15:10:20|726733.3|724733.3|726733.8|724733.8|726744.3|724744.3|726722.5|724722.5|24
1624461030000|2021-06-23 15:10:30|726735|724735|726233.4|725233.4|726738.3|725233.4|726230.5|724720|25
1624461040000|2021-06-23 15:10:40|726232.7|725232.7|726231.8|725231.8|726243.1|725243.1|726226|725226|24
1624461050000|2021-06-23 15:10:50|726232.5|725232.5|726222.5|725222.5|726233|725233|726219.4|725219.4|18
1624461060000|2021-06-23 15:11:00|726154.4|725154.4|726679.4|724679.4|726700.5|725154.4|726154.4|724661.9|26
1624461070000|2021-06-23 15:11:10|726675.3|724675.3|726683.3|724683.3|726701|724701|726671.9|724671.9|25
1624461080000|2021-06-23 15:11:20|726683.8|724683.8|726726.5|724726.5|726726.5|724726.5|726682.6|724682.6|23
1624461090000|2021-06-23 15:11:30|726717.7|724717.7|726711.1|724711.1|726725.3|724725.3|726691.1|724691.1|25
1624461100000|2021-06-23 15:11:40|726711.7|724711.7|726705.9|724705.9|726738.5|725247.9|726225.2|724703.4|25
1624461110000|2021-06-23 15:11:50|726719.8|724719.8|726698.2|724698.2|726725.8|724725.8|726689.9|724689.9|25
1624461120000|2021-06-23 15:12:00|726689.3|724689.3|726703.7|724703.7|726735.5|725215.8|726215.8|724689.3|26
1624461130000|2021-06-23 15:12:10|726704.4|724704.4|726165.3|725165.3|726706|725168.8|726164.7|724661.6|22
1624461140000|2021-06-23 15:12:20|726166.3|725166.3|726172.4|725172.4|726172.4|725172.4|726162.6|725162.6|18
1624461150000|2021-06-23 15:12:30|726158.3|725158.3|726681.1|724681.1|726688.9|725176.4|726158.3|724671.7|23
1624461160000|2021-06-23 15:12:40|726670.6|724670.6|726667.7|724667.7|726685.7|724685.7|726664.7|724664.7|25
1624461170000|2021-06-23 15:12:50|726666|724666|726701.2|724701.2|726715.2|724715.2|726666|724666|28
1624461180000|2021-06-23 15:13:00|726726.1|724726.1|726684.8|724684.8|726726.1|724726.1|726683.6|724683.6|26
1624461190000|2021-06-23 15:13:10|726684.9|724684.9|726658.3|724658.3|726706.5|724706.5|726654.7|724654.7|22
1624461200000|2021-06-23 15:13:20|726658.4|724658.4|726671.1|724671.1|726692.9|724692.9|726649.6|724649.6|19
1624461210000|2021-06-23 15:13:30|726671.7|724671.7|726681.4|724681.4|726706.6|725153.7|726153.6|724655.5|23
1624461220000|2021-06-23 15:13:40|726687.1|724687.1|726701.2|724701.2|726717|724717|726677.6|724677.6|27
1624461230000|2021-06-23 15:13:50|726721.4|724721.4|726670.7|724670.7|726723.7|725175.9|726163.5|724668.5|26
1624461240000|2021-06-23 15:14:00|726686.3|724686.3|726723.7|724723.7|726733.6|725183|726183|724667.7|24
1624461250000|2021-06-23 15:14:10|726710.5|724710.5|726693.4|724693.4|726717.8|724717.8|726691|724691|20
1624461260000|2021-06-23 15:14:20|726692.9|724692.9|726714.3|724714.3|726726.4|724726.4|726692.9|724692.9|23
1624461270000|2021-06-23 15:14:30|726714.2|724714.2|726695.8|724695.8|726750.2|724750.2|726693.8|724693.8|21
1624461280000|2021-06-23 15:14:40|726693.3|724693.3|726685.1|724685.1|726730.9|725201.2|726201.2|724677.2|27
1624461290000|2021-06-23 15:14:50|726686.5|724686.5|726682.2|724682.2|726689|724689|726679.5|724679.5|21
1624461300000|2021-06-23 15:15:00|726681.3|724681.3|726713.7|724713.7|726713.7|724713.7|726681.3|724681.3|22
1624461310000|2021-06-23 15:15:10|726706.9|724706.9|726735.7|724735.7|726750|725212.1|726212.1|724706.8|27
1624461320000|2021-06-23 15:15:20|726716.7|724716.7|726725.1|724725.1|726736.9|724736.9|726716.7|724716.7|20
1624461330000|2021-06-23 15:15:30|726724.3|724724.3|726600.8|724600.8|726733.3|725087.9|726087.9|724600.8|18
1624461340000|2021-06-23 15:15:40|726596.2|724596.2|726571.5|724571.5|726603.8|724603.8|726566.2|724566.2|23
1624461350000|2021-06-23 15:15:50|726573.8|724573.8|726580.3|724580.3|726580.3|724580.3|726567.1|724567.1|25
1624461360000|2021-06-23 15:16:00|726591.3|724591.3|726573.8|724573.8|726592.7|724592.7|726573.8|724573.8|20
1624461370000|2021-06-23 15:16:10|726571.8|724571.8|726041.2|725041.2|726571.8|725041.2|726037.2|724538.9|21
1624461380000|2021-06-23 15:16:20|726047.8|725047.8|726550.9|724550.9|726567.3|725068|726041.2|724550.9|21
1624461390000|2021-06-23 15:16:30|726553.5|724553.5|726554.8|724554.8|726557.6|725067|726050|724550.5|24
1624461400000|2021-06-23 15:16:40|726553|724553|726549.1|724549.1|726555.8|725041.6|726013|724519.4|21
1624461410000|2021-06-23 15:16:50|726557.7|724557.7|726555.5|724555.5|726567.6|725058.9|726053.5|724548.4|24
1624461420000|2021-06-23 15:17:00|726563.2|724563.2|726050.4|725050.4|726563.2|725054.5|726047.3|724551.9|26
1624461430000|2021-06-23 15:17:10|726554.2|724554.2|726586.1|724586.1|726595.3|725093.3|726049.4|724554.2|28
1624461440000|2021-06-23 15:17:20|726582.8|724582.8|726568|724568|726604.8|724604.8|726549.4|724549.4|26
1624461450000|2021-06-23 15:17:30|726053.8|725053.8|726572|724572|726575.6|725064|726053.8|724550.9|22
1624461460000|2021-06-23 15:17:40|726578.2|724578.2|726608.5|724608.5|726614.7|725091.5|726091.5|724570.8|25
1624461470000|2021-06-23 15:17:50|726604.3|724604.3|726602.2|724602.2|726605.1|724605.1|726587.7|724587.7|17
1624461480000|2021-06-23 15:18:00|726605.7|724605.7|726637.3|724637.3|726695.1|725149.1|726149.1|724600.7|26
1624461490000|2021-06-23 15:18:10|726690.5|724690.5|726682.1|724682.1|726709.3|724709.3|726661.3|724661.3|24
1624461500000|2021-06-23 15:18:20|726681.3|724681.3|726703.7|724703.7|726703.8|724703.8|726679.5|724679.5|24
1624461510000|2021-06-23 15:18:30|726701.3|724701.3|726664.7|724664.7|726701.3|724701.3|726657.2|724657.2|22
1624461520000|2021-06-23 15:18:40|726678.7|724678.7|726654.3|724654.3|726686|725165.7|726150|724640.1|23
1624461530000|2021-06-23 15:18:50|726654|724654|726679.9|724679.9|726688|724688|726652.4|724652.4|22
1624461540000|2021-06-23 15:19:00|726677.8|724677.8|726680.2|724680.2|726693|725174.8|726174.8|724668.4|28
1624461550000|2021-06-23 15:19:10|726681|724681|726740.4|724740.4|726747.9|724747.9|726680.3|724680.3|24
1624461560000|2021-06-23 15:19:20|726737.4|724737.4|726773.3|724773.3|726780.4|724780.4|726737.2|724737.2|21
1624461570000|2021-06-23 15:19:30|726770.6|724770.6|726747.7|724747.7|726773.5|724773.5|726739.7|724739.7|21
1624461580000|2021-06-23 15:19:40|726746.5|724746.5|726758.1|724758.1|726772.3|724772.3|726738.4|724738.4|19
1624461590000|2021-06-23 15:19:50|726758.3|724758.3|726746.5|724746.5|726763.2|724763.2|726736.1|724736.1|14
1624461600000|2021-06-23 15:20:00|726747.4|724747.4|726743.2|724743.2|726768.8|724768.8|726743.2|724743.2|22
1624461610000|2021-06-23 15:20:10|726744.3|724744.3|726755.9|724755.9|726783.9|724783.9|726744.3|724744.3|17
1624461620000|2021-06-23 15:20:20|726740.7|724740.7|726748|724748|726753.7|725242.2|726242.2|724724.6|28
1624461630000|2021-06-23 15:20:30|726723.6|724723.6|726738.9|724738.9|726758.5|724758.5|726716.8|724716.8|27
1624461640000|2021-06-23 15:20:40|726738.7|724738.7|726741.5|724741.5|726766.5|724766.5|726738|724738|19
1624461650000|2021-06-23 15:20:50|726742.6|724742.6|726768|724768|726769.1|724769.1|726742.6|724742.6|21
1624461660000|2021-06-23 15:21:00|726766.6|724766.6|726749.8|724749.8|726775.2|725236.3|726236.3|724732|24
1624461670000|2021-06-23 15:21:10|726765.3|724765.3|726664.8|724664.8|726765.3|724765.3|726663.1|724663.1|27
1624461680000|2021-06-23 15:21:20|726662.4|724662.4|726668.5|724668.5|726692.2|724692.2|726662.4|724662.4|22
1624461690000|2021-06-23 15:21:30|726667.4|724667.4|726665.1|724665.1|726680.7|724680.7|726658.5|724658.5|17
1624461700000|2021-06-23 15:21:40|726683.1|724683.1|726144.5|725144.5|726683.1|725144.5|726144.3|724651.7|17
1624461710000|2021-06-23 15:21:50|726145.7|725145.7|726580.6|724580.6|726620.8|725167.3|726054.3|724580.3|23
1624461720000|2021-06-23 15:22:00|726575.6|724575.6|726078.1|725078.1|726598.8|725078.1|726068.8|724575.6|25
1624461730000|2021-06-23 15:22:10|726081|725081|726079.7|725079.7|726603.8|725081.4|726058.5|724587.1|26
1624461740000|2021-06-23 15:22:20|726080.5|725080.5|726082.4|725082.4|726110|725110|726074.7|725074.7|17
1624461750000|2021-06-23 15:22:30|726081.5|725081.5|726598|724598|726618.7|725111.3|726081.5|724592.4|22
1624461760000|2021-06-23 15:22:40|726594.5|724594.5|726576|724576|726615.8|724615.8|726574.5|724574.5|24
1624461770000|2021-06-23 15:22:50|726575.2|724575.2|726085.7|725085.7|726607.1|725101.6|726073.4|724575.2|19
1624461780000|2021-06-23 15:23:00|726086.1|725086.1|726075.8|725075.8|726086.2|725086.2|726073.1|725073.1|12
1624461790000|2021-06-23 15:23:10|726074|725074|726091.5|725091.5|726097.6|725097.6|726073.4|725073.4|13
1624461800000|2021-06-23 15:23:20|726093.6|725093.6|726562.3|724562.3|726585|725093.6|726072.2|724562.3|13
1624461810000|2021-06-23 15:23:30|726556.6|724556.6|726462.6|724462.6|726556.6|725056|725961|724462.6|27
1624461820000|2021-06-23 15:23:40|726465|724465|726464.7|724464.7|726476.7|724968.7|725944|724440.7|20
1624461830000|2021-06-23 15:23:50|726465.4|724465.4|726385.4|724385.4|726467.4|724467.4|726376.1|724376.1|23
1624461840000|2021-06-23 15:24:00|726381.4|724381.4|726375.4|724375.4|726423.8|724423.8|726375.4|724375.4|23
1624461850000|2021-06-23 15:24:10|726381.6|724381.6|726307.7|724307.7|726381.6|724850.8|725837.3|724304.3|24
1624461860000|2021-06-23 15:24:20|726308.9|724308.9|726207.4|724207.4|726318.5|724812.8|725804.9|724207.4|20
1624461870000|2021-06-23 15:24:30|726201.2|724201.2|726173.1|724173.1|726275.7|724678|725676.7|724156|28
1624461880000|2021-06-23 15:24:40|726172.5|724172.5|725708.3|724708.3|726214.9|724713.3|725707.9|724169|24
1624461890000|2021-06-23 15:24:50|725722.6|724722.6|726373.3|724373.3|726376|724872.1|725715|724193|27
1624461900000|2021-06-23 15:25:00|726398.3|724398.3|726352.4|724352.4|726398.3|724871.1|725832.3|724333|27
1624461910000|2021-06-23 15:25:10|726357.8|724357.8|726340.1|724340.1|726357.8|724833.4|725828.7|724329.2|24
1624461920000|2021-06-23 15:25:20|726338.1|724338.1|726350.2|724350.2|726354|724354|726334.2|724334.2|16
1624461930000|2021-06-23 15:25:30|726352.8|724352.8|726324.7|724324.7|726352.8|724851.8|725821.5|724324.7|25
1624461940000|2021-06-23 15:25:40|726328.3|724328.3|726333.7|724333.7|726340.7|724832.8|725825.9|724326.6|18
1624461950000|2021-06-23 15:25:50|726324.4|724324.4|726383.1|724383.1|726405.1|724405.1|726324.4|724324.4|24
1624461960000|2021-06-23 15:26:00|726377.1|724377.1|726391.3|724391.3|726399.7|724882|725882|724377.1|19
1624461970000|2021-06-23 15:26:10|726390.5|724390.5|726388.6|724388.6|726401.9|724401.9|726383.7|724383.7|18
1624461980000|2021-06-23 15:26:20|726392.1|724392.1|726381.3|724381.3|726402.4|724402.4|726381.3|724381.3|14
1624461990000|2021-06-23 15:26:30|726382.9|724382.9|726378.4|724378.4|726395|724395|726376.1|724376.1|20
1624462000000|2021-06-23 15:26:40|726380.1|724380.1|726336.7|724336.7|726404|724404|726332.6|724332.6|24
1624462010000|2021-06-23 15:26:50|726341.9|724341.9|726336.7|724336.7|726347.2|724347.2|726333.3|724333.3|24
1624462020000|2021-06-23 15:27:00|726333.2|724333.2|725846.8|724846.8|726353.9|724846.8|725846.8|724332|21
1624462030000|2021-06-23 15:27:10|725846|724846|726331.6|724331.6|726335|724847.4|725824.2|724329.6|24
1624462040000|2021-06-23 15:27:20|726328.4|724328.4|726348.9|724348.9|726379.8|724846.5|725839|724328.4|26
1624462050000|2021-06-23 15:27:30|726348.7|724348.7|726366.3|724366.3|726387.1|724387.1|726348.7|724348.7|22
1624462060000|2021-06-23 15:27:40|726372|724372|726364.9|724364.9|726372|724372|726364.9|724364.9|12
1624462070000|2021-06-23 15:27:50|726365.5|724365.5|726365.5|724365.5|726370.9|724370.9|726363|724363|17
1624462080000|2021-06-23 15:28:00|726366|724366|725869.3|724869.3|726389.3|724873.4|725865|724363.7|18
1624462090000|2021-06-23 15:28:10|725864.6|724864.6|725866.8|724866.8|725869.7|724869.7|725862.6|724862.6|15
1624462100000|2021-06-23 15:28:20|725866.5|724866.5|726390.9|724390.9|726398.5|724872|725865.3|724387.2|21
1624462110000|2021-06-23 15:28:30|726377.4|724377.4|726415.7|724415.7|726432.6|724432.6|726377.4|724377.4|23
1624462120000|2021-06-23 15:28:40|726427|724427|726467.9|724467.9|726468.8|724468.8|726425.6|724425.6|22
1624462130000|2021-06-23 15:28:50|726449.1|724449.1|725923.4|724923.4|726488.6|724923.4|725915.6|724422.9|26
1624462140000|2021-06-23 15:29:00|725927.4|724927.4|726413.3|724413.3|726432.4|724929.7|725927.4|724398.5|24
1624462150000|2021-06-23 15:29:10|726406.6|724406.6|726403.5|724403.5|726415.5|724898|725893.2|724389.8|25
1624462160000|2021-06-23 15:29:20|726393.8|724393.8|726355.6|724355.6|726395.3|724875.2|725851.9|724354.5|24
1624462170000|2021-06-23 15:29:30|726365.7|724365.7|726356.7|724356.7|726366.2|724366.2|726355.1|724355.1|20
1624462180000|2021-06-23 15:29:40|726361.9|724361.9|726363.9|724363.9|726366.4|724366.4|726361.9|724361.9|16
1624462190000|2021-06-23 15:29:50|726363.4|724363.4|726354.8|724354.8|726364.7|724364.7|726346.3|724346.3|21
1624462200000|2021-06-23 15:30:00|726357.2|724357.2|726352.1|724352.1|726363.5|724363.5|726352.1|724352.1|22
1624462210000|2021-06-23 15:30:10|726353.7|724353.7|726465.8|724465.8|726477.1|724969.2|725969.2|724351.8|26
1624462220000|2021-06-23 15:30:20|726460.9|724460.9|726467.1|724467.1|726472.6|724472.6|726460.9|724460.9|22
1624462230000|2021-06-23 15:30:30|726459.1|724459.1|726442.3|724442.3|726459.1|724459.1|726431.9|724431.9|23
1624462240000|2021-06-23 15:30:40|726441.8|724441.8|726453.4|724453.4|726467.2|724467.2|726440.9|724440.9|16
1624462250000|2021-06-23 15:30:50|726454.8|724454.8|726470.8|724470.8|726482.3|724482.3|726452.2|724452.2|19
1624462260000|2021-06-23 15:31:00|726474.7|724474.7|726527.7|724527.7|726538.6|724538.6|726474|724474|24
1624462270000|2021-06-23 15:31:10|726529.6|724529.6|726523.9|724523.9|726535.9|724535.9|726510|724510|23
1624462280000|2021-06-23 15:31:20|726525.3|724525.3|726569.5|724569.5|726587.8|724587.8|726517.3|724517.3|28
1624462290000|2021-06-23 15:31:30|726570.1|724570.1|726571.1|724571.1|726576.8|724576.8|726567.3|724567.3|21
1624462300000|2021-06-23 15:31:40|726572.3|724572.3|726574.2|724574.2|726579|724579|726570|724570|20
1624462310000|2021-06-23 15:31:50|726573.1|724573.1|726564.2|724564.2|726573.5|724573.5|726564.2|724564.2|22
1624462320000|2021-06-23 15:32:00|726565|724565|726551.7|724551.7|726572.5|724572.5|726519|724519|25
1624462330000|2021-06-23 15:32:10|726550.8|724550.8|726562|724562|726578.3|724578.3|726544.7|724544.7|19
1624462340000|2021-06-23 15:32:20|726562.7|724562.7|726599.7|724599.7|726635.8|725090.7|726090|724562.7|27
1624462350000|2021-06-23 15:32:30|726600.5|724600.5|726576.9|724576.9|726600.5|724600.5|726566.8|724566.8|23
1624462360000|2021-06-23 15:32:40|726576.2|724576.2|726590|724590|726605.2|724605.2|726576.2|724576.2|26
1624462370000|2021-06-23 15:32:50|726590.6|724590.6|726545.9|724545.9|726596.2|725051.7|726051.7|724536.8|22
1624462380000|2021-06-23 15:33:00|726547.5|724547.5|726528.1|724528.1|726554.4|724554.4|726518|724518|25
1624462390000|2021-06-23 15:33:10|726522.2|724522.2|726488|724488|726527.2|724527.2|726488|724488|23
1624462400000|2021-06-23 15:33:20|726481.8|724481.8|726487.7|724487.7|726495.8|724495.8|726471.5|724471.5|22
1624462410000|2021-06-23 15:33:30|726481.3|724481.3|726496.9|724496.9|726501.4|724501.4|726480.1|724480.1|23
1624462420000|2021-06-23 15:33:40|726498.7|724498.7|726525.6|724525.6|726535.8|724535.8|726498.7|724498.7|19
1624462430000|2021-06-23 15:33:50|726525.7|724525.7|726540.6|724540.6|726545.9|724545.9|726520|724520|24
1624462440000|2021-06-23 15:34:00|726540.9|724540.9|726563.9|724563.9|726575|724575|726539.8|724539.8|27
1624462450000|2021-06-23 15:34:10|726563|724563|726583.8|724583.8|726583.8|724583.8|726561.9|724561.9|23
1624462460000|2021-06-23 15:34:20|726580.1|724580.1|726590|724590|726607.4|724607.4|726580.1|724580.1|22
1624462470000|2021-06-23 15:34:30|726592.9|724592.9|726621.8|724621.8|726634.8|725125.1|726117.1|724592.2|23
1624462480000|2021-06-23 15:34:40|726123.8|725123.8|726626.1|724626.1|726626.1|725124.2|726123.5|724621.6|17
1624462490000|2021-06-23 15:34:50|726626.6|724626.6|726626.9|724626.9|726636.6|725129.8|726120.2|724626|23
1624462500000|2021-06-23 15:35:00|726100.7|725100.7|726625.4|724625.4|726628|725123.3|726100.7|724596.6|25
1624462510000|2021-06-23 15:35:10|726621.7|724621.7|726564.1|724564.1|726625.1|725128.9|726032.1|724537.9|26
1624462520000|2021-06-23 15:35:20|726567.9|724567.9|726548.7|724548.7|726574.6|725059.6|726049.6|724540.4|27
1624462530000|2021-06-23 15:35:30|726546.2|724546.2|726534|724534|726559.6|725035.5|726014.9|724534|22
1624462540000|2021-06-23 15:35:40|726529.2|724529.2|726545.1|724545.1|726551.1|724551.1|726527.9|724527.9|23
1624462550000|2021-06-23 15:35:50|726549.3|724549.3|726466|724466|726551.3|724969.6|725949.1|724465.6|24
1624462560000|2021-06-23 15:36:00|726467.9|724467.9|726450.1|724450.1|726467.9|724946.7|725926.6|724441|27
1624462570000|2021-06-23 15:36:10|726448.2|724448.2|726462.9|724462.9|726462.9|724926.8|725899|724391.1|27
1624462580000|2021-06-23 15:36:20|726458.4|724458.4|725927.6|724927.6|726458.4|724944.1|725916.6|724426|29
1624462590000|2021-06-23 15:36:30|725929|724929|726439.4|724439.4|726483.7|724962|725929|724422.2|27
1624462600000|2021-06-23 15:36:40|726437.3|724437.3|726401|724401|726437.3|724936.6|725901.2|724389|26
1624462610000|2021-06-23 15:36:50|726399.9|724399.9|726415.8|724415.8|726415.8|724919.3|725919.3|724398.4|23
1624462620000|2021-06-23 15:37:00|726415|724415|725960.7|724960.7|726422.1|724960.7|725904.8|724408.3|23
1624462630000|2021-06-23 15:37:10|725959.7|724959.7|725959.5|724959.5|725964.4|724964.4|725950.9|724950.9|20
1624462640000|2021-06-23 15:37:20|725960.5|724960.5|726471.6|724471.6|726472.6|724977.1|725950.3|724457.6|22
1624462650000|2021-06-23 15:37:30|726472.3|724472.3|726470.6|724470.6|726484.4|724484.4|726468.6|724468.6|17
1624462660000|2021-06-23 15:37:40|726472.2|724472.2|726503|724503|726534.7|724534.7|726461.7|724461.7|23
1624462670000|2021-06-23 15:37:50|726512.7|724512.7|725997|724997|726512.7|724999.3|725984.6|724495.4|19
1624462680000|2021-06-23 15:38:00|725996.7|724996.7|725910|724910|726522.8|725001.4|725908.6|724516|25
1624462690000|2021-06-23 15:38:10|725910.4|724910.4|725940.5|724940.5|725975.4|724975.4|725908.6|724908.6|26
1624462700000|2021-06-23 15:38:20|725951.5|724951.5|725999.6|724999.6|726511.3|725013.8|725951.5|724480.2|21
1624462710000|2021-06-23 15:38:30|726516.5|724516.5|726006.7|725006.7|726516.5|725008.7|725993|724494.7|24
1624462720000|2021-06-23 15:38:40|726006.8|725006.8|725964.3|724964.3|726556.8|725036.8|725952.2|724451|28
1624462730000|2021-06-23 15:38:50|725958.8|724958.8|726552.8|724552.8|726552.8|725016.1|725949.2|724460.1|25
1624462740000|2021-06-23 15:39:00|726042|725042|726544|724544|726546.1|725042|726017.8|724532|24
1624462750000|2021-06-23 15:39:10|726543.5|724543.5|726547.5|724547.5|726549.8|724549.8|726522.7|724522.7|22
1624462760000|2021-06-23 15:39:20|726546.8|724546.8|726560.3|724560.3|726560.3|724560.3|726546.8|724546.8|22
1624462770000|2021-06-23 15:39:30|726559.7|724559.7|726557.6|724557.6|726566.1|724566.1|726557.6|724557.6|17
1624462780000|2021-06-23 15:39:40|726551.6|724551.6|726042.9|725042.9|726562.7|725046.4|726035.1|724551.6|19
1624462790000|2021-06-23 15:39:50|726043.2|725043.2|726061.2|725061.2|726061.2|725061.2|726041.3|725041.3|23
1624462800000|2021-06-23 15:40:00|726057.9|725057.9|726036.3|725036.3|726057.9|725057.9|726033.8|725033.8|22
1624462810000|2021-06-23 15:40:10|726037|725037|725994.1|724994.1|726496.2|725040.1|725994.1|724496.2|25
1624462820000|2021-06-23 15:40:20|726000.5|725000.5|725973|724973|726003.3|725003.3|725972.3|724972.3|22
1624462830000|2021-06-23 15:40:30|725972.3|724972.3|725981.7|724981.7|725995.4|724995.4|725972.3|724972.3|22
1624462840000|2021-06-23 15:40:40|725983.1|724983.1|725989.2|724989.2|726497.5|725007.2|725983.1|724495.5|24
1624462850000|2021-06-23 15:40:50|725989.6|724989.6|725987.3|724987.3|725989.6|724989.6|725985.3|724985.3|13
1624462860000|2021-06-23 15:41:00|725986.9|724986.9|726499.1|724499.1|726502.2|724989.1|725985.4|724495.2|21
1624462870000|2021-06-23 15:41:10|725997.8|724997.8|726511|724511|726512.8|724998.3|725996.2|724503.5|19
1624462880000|2021-06-23 15:41:20|726510.4|724510.4|725974.8|724974.8|726510.4|724982.8|725974.4|724475.2|22
1624462890000|2021-06-23 15:41:30|725976.6|724976.6|725997.9|724997.9|726506.1|725000.9|725973.5|724498.6|24
1624462900000|2021-06-23 15:41:40|725998.3|724998.3|726510.1|724510.1|726510.2|725009.2|725997.6|724501.1|16
1624462910000|2021-06-23 15:41:50|726507.6|724507.6|726512.6|724512.6|726512.6|724512.6|726495.2|724495.2|19
1624462920000|2021-06-23 15:42:00|726512.5|724512.5|726015.6|725015.6|726518|725015.6|726013.8|724505.9|21
1624462930000|2021-06-23 15:42:10|726013.9|725013.9|726017.5|725017.5|726528.2|725030.1|726004.9|724506|25
1624462940000|2021-06-23 15:42:20|726016.5|725016.5|726021.3|725021.3|726029.1|725029.1|726014.1|725014.1|22
1624462950000|2021-06-23 15:42:30|726021|725021|725997.7|724997.7|726525.2|725029.3|725994.6|724510.7|24
1624462960000|2021-06-23 15:42:40|725944.3|724944.3|726443.9|724443.9|726476.5|724944.3|725944.3|724443.9|24
1624462970000|2021-06-23 15:42:50|726442.5|724442.5|726323.7|724323.7|726442.5|724887.3|725887.3|724311.8|23
1624462980000|2021-06-23 15:43:00|726323.2|724323.2|726349.8|724349.8|726354.5|724354.5|726323.2|724323.2|27
1624462990000|2021-06-23 15:43:10|726350.3|724350.3|726374.2|724374.2|726382.4|724824.1|725824.1|724316.1|24
1624463000000|2021-06-23 15:43:20|726373.9|724373.9|726452.9|724452.9|726461.4|724928.3|725928.3|724359.9|24
1624463010000|2021-06-23 15:43:30|726450.8|724450.8|726459.6|724459.6|726462.2|724462.2|726450.8|724450.8|14
1624463020000|2021-06-23 15:43:40|726462.8|724462.8|726510.6|724510.6|726512.8|724512.8|726461|724461|25
1624463030000|2021-06-23 15:43:50|726511.5|724511.5|726689.1|724689.1|726692.9|724692.9|726511.5|724511.5|27
1624463040000|2021-06-23 15:44:00|726690.4|724690.4|726661.8|724661.8|726699.9|725178|726178|724652.8|21
1624463050000|2021-06-23 15:44:10|726663.4|724663.4|726680.6|724680.6|726686.5|724686.5|726648.5|724648.5|24
1624463060000|2021-06-23 15:44:20|726679.4|724679.4|726630.7|724630.7|726681.6|724681.6|726630.7|724630.7|25
1624463070000|2021-06-23 15:44:30|726635.1|724635.1|726663.5|724663.5|726685.8|724685.8|726626.1|724626.1|26
1624463080000|2021-06-23 15:44:40|726663.4|724663.4|726706.1|724706.1|726708.7|724708.7|726660.9|724660.9|25
1624463090000|2021-06-23 15:44:50|726705.2|724705.2|726701.4|724701.4|726705.2|724705.2|726674.7|724674.7|23
1624463100000|2021-06-23 15:45:00|726685.3|724685.3|726685.8|724685.8|726688.8|724688.8|726662.5|724662.5|22
1624463110000|2021-06-23 15:45:10|726693|724693|726690|724690|726709.5|724709.5|726678.9|724678.9|20
1624463120000|2021-06-23 15:45:20|726690.8|724690.8|726687.9|724687.9|726695.1|724695.1|726687|724687|14
1624463130000|2021-06-23 15:45:30|726688.5|724688.5|726701|724701|726716.2|724716.2|726679.8|724679.8|25
1624463140000|2021-06-23 15:45:40|726697.1|724697.1|726708.2|724708.2|726713.8|725207.3|726205.5|724684.5|20
1624463150000|2021-06-23 15:45:50|726207.7|725207.7|726212.7|725212.7|726719|725225.3|726205.4|724712.4|19
1624463160000|2021-06-23 15:46:00|726211.8|725211.8|726214.6|725214.6|726214.6|725214.6|726204.9|725204.9|22
1624463170000|2021-06-23 15:46:10|726707.3|724707.3|726642|724642|726707.3|724707.3|726586.9|724586.9|23
1624463180000|2021-06-23 15:46:20|726641.2|724641.2|726629.2|724629.2|726641.2|724641.2|726600.4|724600.4|24
1624463190000|2021-06-23 15:46:30|726636.5|724636.5|726652.2|724652.2|726666.9|724666.9|726629.4|724629.4|20
1624463200000|2021-06-23 15:46:40|726657.5|724657.5|726612.7|724612.7|726659.3|724659.3|726604.9|724604.9|21
1624463210000|2021-06-23 15:46:50|726612.2|724612.2|726615|724615|726619|724619|726606|724606|18
1624463220000|2021-06-23 15:47:00|726612|724612|726616.7|724616.7|726626.7|724626.7|726598.9|724598.9|20
1624463230000|2021-06-23 15:47:10|726614.1|724614.1|726599.7|724599.7|726619.6|724619.6|726591.5|724591.5|19
1624463240000|2021-06-23 15:47:20|726595.8|724595.8|726601.3|724601.3|726602.1|724602.1|726587.5|724587.5|17
1624463250000|2021-06-23 15:47:30|726600.7|724600.7|726590.8|724590.8|726600.8|724600.8|726588.6|724588.6|14
1624463260000|2021-06-23 15:47:40|726591.1|724591.1|726598.7|724598.7|726598.7|724598.7|726589.1|724589.1|15
1624463270000|2021-06-23 15:47:50|726598.2|724598.2|725931.5|724931.5|726634.5|724996.6|725929.1|724598.2|23
1624463280000|2021-06-23 15:48:00|725927.4|724927.4|725875.1|724875.1|726455|724955.4|725870.2|724415.6|21
1624463290000|2021-06-23 15:48:10|725875.8|724875.8|726511|724511|726511|725023.9|725868.8|724499.5|24
1624463300000|2021-06-23 15:48:20|726512.6|724512.6|726498|724498|726516.3|724516.3|726487.1|724487.1|21
1624463310000|2021-06-23 15:48:30|726497.8|724497.8|726503.5|724503.5|726504.8|724504.8|726497.8|724497.8|17
1624463320000|2021-06-23 15:48:40|726502.7|724502.7|726513.5|724513.5|726536.5|725038.6|725999.5|724502.7|18
1624463330000|2021-06-23 15:48:50|726033.5|725033.5|726505.3|724505.3|726531.2|725033.5|726033.5|724505.3|21
1624463340000|2021-06-23 15:49:00|726505.7|724505.7|726507.9|724507.9|726507.9|724507.9|726496|724496|23
1624463350000|2021-06-23 15:49:10|726506.9|724506.9|726513.6|724513.6|726515.3|724515.3|726479|724479|17
1624463360000|2021-06-23 15:49:20|726497.5|724497.5|726479.5|724479.5|726497.5|724497.5|726479.5|724479.5|21
1624463370000|2021-06-23 15:49:30|726479.9|724479.9|726407.5|724407.5|726480.1|724903.5|725897.4|724407.2|18
1624463380000|2021-06-23 15:49:40|726404|724404|725888.9|724888.9|726412.8|724903.8|725882.7|724393.2|21
1624463390000|2021-06-23 15:49:50|725887.2|724887.2|725893.1|724893.1|725897.6|724897.6|725884.9|724884.9|16
1624463400000|2021-06-23 15:50:00|725894.1|724894.1|725905.3|724905.3|726422|724905.3|725891.9|724391.7|21
1624463410000|2021-06-23 15:50:10|725905.7|724905.7|725906.7|724906.7|725909.8|724909.8|725901.1|724901.1|17
1624463420000|2021-06-23 15:50:20|725908.4|724908.4|726413.8|724413.8|726424.6|724909.2|725898.4|724400.1|23
1624463430000|2021-06-23 15:50:30|726410.7|724410.7|726403|724403|726418.4|724418.4|726403|724403|17
1624463440000|2021-06-23 15:50:40|726404.9|724404.9|726396.3|724396.3|726404.9|724404.9|726393.4|724393.4|13
1624463450000|2021-06-23 15:50:50|726397.4|724397.4|725883.5|724883.5|726397.4|724897|725873.5|724387|16
1624463460000|2021-06-23 15:51:00|725886.2|724886.2|726395.2|724395.2|726405.1|724896.2|725886.2|724313.1|27
1624463470000|2021-06-23 15:51:10|726361.1|724361.1|726415.6|724415.6|726419.6|724419.6|726336.3|724336.3|21
1624463480000|2021-06-23 15:51:20|726417.7|724417.7|726397.9|724397.9|726417.7|724918.1|725918.1|724383.9|14
1624463490000|2021-06-23 15:51:30|726398.9|724398.9|726405.5|724405.5|726410.3|724410.3|726388.6|724388.6|18
1624463500000|2021-06-23 15:51:40|726406.4|724406.4|726318.4|724318.4|726408.3|724408.3|726312.1|724312.1|17
1624463510000|2021-06-23 15:51:50|726316.8|724316.8|726315.6|724315.6|726322.7|724322.7|726307.8|724307.8|21
1624463520000|2021-06-23 15:52:00|726313.1|724313.1|726255|724255|726313.1|724762.9|725759.3|724215.5|20
1624463530000|2021-06-23 15:52:10|725757.6|724757.6|726305.3|724305.3|726311.4|724798|725757.6|724291.9|23
1624463540000|2021-06-23 15:52:20|726305.4|724305.4|726308.2|724308.2|726308.2|724308.2|726303.5|724303.5|18
1624463550000|2021-06-23 15:52:30|726311.5|724311.5|726324|724324|726335.6|724335.6|726295.1|724295.1|17
1624463560000|2021-06-23 15:52:40|726323.8|724323.8|726380|724380|726380|724380|726311.5|724311.5|15
1624463570000|2021-06-23 15:52:50|726369.2|724369.2|726418|724418|726423.4|724865.6|725865.6|724369.2|19
1624463580000|2021-06-23 15:53:00|726414.9|724414.9|726468.8|724468.8|726474.9|724474.9|726406.1|724406.1|18
1624463590000|2021-06-23 15:53:10|726475.2|724475.2|726562.8|724562.8|726566.9|724566.9|726451|724451|20
1624463600000|2021-06-23 15:53:20|726577.4|724577.4|726530.1|724530.1|726582.9|724582.9|726530.1|724530.1|25
1624463610000|2021-06-23 15:53:30|726564.5|724564.5|726603.8|724603.8|726612.5|724612.5|726553.6|724553.6|26
1624463620000|2021-06-23 15:53:40|726604.3|724604.3|726598.4|724598.4|726611.9|724611.9|726598.4|724598.4|19
1624463630000|2021-06-23 15:53:50|726600.1|724600.1|726573.2|724573.2|726601.2|724601.2|726571.7|724571.7|23
1624463640000|2021-06-23 15:54:00|726572.9|724572.9|726566.3|724566.3|726593.3|724593.3|726562.5|724562.5|26
1624463650000|2021-06-23 15:54:10|726581.3|724581.3|726542.8|724542.8|726583.4|724583.4|726542.8|724542.8|17
1624463660000|2021-06-23 15:54:20|726551.9|724551.9|726587.1|724587.1|726602.9|724602.9|726542.2|724542.2|24
1624463670000|2021-06-23 15:54:30|726599.9|724599.9|726593.8|724593.8|726602.5|724602.5|726568|724568|17
1624463680000|2021-06-23 15:54:40|726588.4|724588.4|726602.4|724602.4|726602.4|724602.4|726585.8|724585.8|16
1624463690000|2021-06-23 15:54:50|726601.6|724601.6|726592.6|724592.6|726627.1|724627.1|726578.9|724578.9|19
1624463700000|2021-06-23 15:55:00|726599|724599|726571.2|724571.2|726599.5|724599.5|726566.2|724566.2|19
1624463710000|2021-06-23 15:55:10|726576.6|724576.6|726596.1|724596.1|726603.2|724603.2|726560.5|724560.5|19
1624463720000|2021-06-23 15:55:20|726597.6|724597.6|726637.2|724637.2|726663.2|724663.2|726596.4|724596.4|19
1624463730000|2021-06-23 15:55:30|726640.1|724640.1|726642.7|724642.7|726649.7|724649.7|726637|724637|15
1624463740000|2021-06-23 15:55:40|726639.4|724639.4|726639.5|724639.5|726646.3|724646.3|726637.1|724637.1|13
1624463750000|2021-06-23 15:55:50|726641.8|724641.8|726630.2|724630.2|726650.4|724650.4|726630.2|724630.2|14
1624463760000|2021-06-23 15:56:00|726630.8|724630.8|726661.7|724661.7|726684.8|724684.8|726612.5|724612.5|20
1624463770000|2021-06-23 15:56:10|726668.3|724668.3|726660.5|724660.5|726674.7|724674.7|726655.4|724655.4|22
1624463780000|2021-06-23 15:56:20|726661.4|724661.4|726668|724668|726685.6|724685.6|726644.5|724644.5|20
1624463790000|2021-06-23 15:56:30|726677.5|724677.5|726742.1|724742.1|726742.1|724742.1|726677.5|724677.5|22
1624463800000|2021-06-23 15:56:40|726740.8|724740.8|726776.7|724776.7|726802.2|724802.2|726735|724735|25
1624463810000|2021-06-23 15:56:50|726760.5|724760.5|726768.3|724768.3|726794|724794|726760|724760|18
1624463820000|2021-06-23 15:57:00|726772|724772|726235.1|725235.1|726772.9|725235.1|726235.1|724739.7|17
1624463830000|2021-06-23 15:57:10|726233.3|725233.3|726852.8|724852.8|726869|725233.3|726233.3|724748.2|21
1624463840000|2021-06-23 15:57:20|726853.6|724853.6|726385.5|725385.5|726890.3|725385.5|726367.8|724853.6|24
1624463850000|2021-06-23 15:57:30|726383.6|725383.6|726849.8|724849.8|726896.9|725386|726376.1|724844.1|23
1624463860000|2021-06-23 15:57:40|726847.8|724847.8|726867.1|724867.1|726877.9|724877.9|726846.9|724846.9|16
1624463870000|2021-06-23 15:57:50|726866.3|724866.3|726832.5|724832.5|726904.9|725414.5|726414.5|724832.5|21
1624463880000|2021-06-23 15:58:00|726833.5|724833.5|726838.1|724838.1|726838.1|724838.1|726829.5|724829.5|18
1624463890000|2021-06-23 15:58:10|726839|724839|726867.9|724867.9|726870|725353.6|726348.9|724838.4|22
1624463900000|2021-06-23 15:58:20|726855.9|724855.9|726862.8|724862.8|726866.5|724866.5|726852.9|724852.9|19
1624463910000|2021-06-23 15:58:30|726859.8|724859.8|726885.1|724885.1|726885.5|724885.5|726855.5|724855.5|19
1624463920000|2021-06-23 15:58:40|726892.1|724892.1|726906.5|724906.5|726913.9|724913.9|726884|724884|20
1624463930000|2021-06-23 15:58:50|726890.4|724890.4|726340.2|725340.2|726903.4|725345|726340.2|724830.7|24
1624463940000|2021-06-23 15:59:00|726336|725336|726331.8|725331.8|726338.4|725338.4|726331.3|725331.3|11
1624463950000|2021-06-23 15:59:10|726332.1|725332.1|726325.5|725325.5|726332.1|725332.1|726321.8|725321.8|11
1624463960000|2021-06-23 15:59:20|726325|725325|726326.2|725326.2|726331.9|725331.9|726324.7|725324.7|9
1624463970000|2021-06-23 15:59:30|726324.3|725324.3|726331.2|725331.2|726331.2|725331.2|726324.3|725324.3|11
1624463980000|2021-06-23 15:59:40|726330.3|725330.3|726825|724825|726857.2|725330.3|726325|724811.7|20
1624463990000|2021-06-23 15:59:50|726825.8|724825.8|726826.6|724826.6|726827.3|724827.3|726820.4|724820.4|15
1624464000000|2021-06-23 16:00:00|726824.6|724824.6|726760.1|724760.1|726836.2|725257.5|726257.5|724724.2|21
1624464010000|2021-06-23 16:00:10|726750.3|724750.3|726687.6|724687.6|726750.3|725206.3|726189.6|724678.4|21
1624464020000|2021-06-23 16:00:20|726667.5|724667.5|726687|724687|726687|725180.9|726172.3|724667.5|21
1624464030000|2021-06-23 16:00:30|726672.2|724672.2|726655.8|724655.8|726684.5|724684.5|726645.3|724645.3|16
1624464040000|2021-06-23 16:00:40|726655.9|724655.9|726657.2|724657.2|726666.5|724666.5|726648.9|724648.9|10
1624464050000|2021-06-23 16:00:50|726661.1|724661.1|726652.8|724652.8|726663.1|724663.1|726642|724642|12
1624464060000|2021-06-23 16:01:00|726655.4|724655.4|726630.3|724630.3|726655.4|724655.4|726629.5|724629.5|8
1624464070000|2021-06-23 16:01:10|726632|724632|726627.3|724627.3|726637.5|724637.5|726627.3|724627.3|15
1624464080000|2021-06-23 16:01:20|726628.2|724628.2|726608.5|724608.5|726648.4|724648.4|726596|724596|16
1624464090000|2021-06-23 16:01:30|726621.7|724621.7|726568.4|724568.4|726623.1|724623.1|726563.1|724563.1|19
1624464100000|2021-06-23 16:01:40|726576.2|724576.2|726491.2|724491.2|726576.3|724576.3|726491.2|724491.2|17
1624464110000|2021-06-23 16:01:50|726493.6|724493.6|726473.8|724473.8|726530|725024.5|726024|724470|19
1624464120000|2021-06-23 16:02:00|726468.5|724468.5|726533.9|724533.9|726533.9|724533.9|726466.3|724466.3|18
1624464130000|2021-06-23 16:02:10|726531.6|724531.6|726484.5|724484.5|726533.6|724533.6|726466.7|724466.7|18
1624464140000|2021-06-23 16:02:20|726481.7|724481.7|726492.9|724492.9|726495.7|724495.7|726464.2|724464.2|14
1624464150000|2021-06-23 16:02:30|726488.4|724488.4|726473.4|724473.4|726537.9|724537.9|726466.5|724466.5|20
1624464160000|2021-06-23 16:02:40|726474.6|724474.6|726410.3|724410.3|726479.5|724479.5|726391.3|724391.3|19
1624464170000|2021-06-23 16:02:50|726400.5|724400.5|726322.8|724322.8|726400.5|724400.5|726322.8|724322.8|18
1624464180000|2021-06-23 16:03:00|726336|724336|726341.3|724341.3|726348.5|724348.5|726316.9|724316.9|15
1624464190000|2021-06-23 16:03:10|726340.3|724340.3|726344.5|724344.5|726366.8|724366.8|726330.3|724330.3|21
1624464200000|2021-06-23 16:03:20|726344.4|724344.4|726409.6|724409.6|726417.4|724417.4|726343.8|724343.8|14
1624464210000|2021-06-23 16:03:30|726408.9|724408.9|726411.2|724411.2|726414.2|724414.2|726393.7|724393.7|21
1624464220000|2021-06-23 16:03:40|726408.4|724408.4|726434.7|724434.7|726434.8|724434.8|726403.5|724403.5|17
1624464230000|2021-06-23 16:03:50|726486.8|724486.8|725969.4|724969.4|726506|724975.7|725969.4|724463.5|23
1624464240000|2021-06-23 16:04:00|725969.8|724969.8|726470.6|724470.6|726496.5|724969.8|725969.8|724462.1|26
1624464250000|2021-06-23 16:04:10|726478|724478|725976.6|724976.6|726482.2|724976.6|725976.6|724460.5|14
1624464260000|2021-06-23 16:04:20|725971.7|724971.7|726371.8|724371.8|726473.4|724971.7|725963.9|724371.8|18
1624464270000|2021-06-23 16:04:30|726365.5|724365.5|725871.7|724871.7|726365.5|724887.6|725871.7|724365.5|18
1624464280000|2021-06-23 16:04:40|726371.8|724371.8|726376.9|724376.9|726379.8|724379.8|726371.8|724371.8|18
1624464290000|2021-06-23 16:04:50|726378.2|724378.2|726384.5|724384.5|726384.5|724384.5|726377.7|724377.7|11
1624464300000|2021-06-23 16:05:00|725859.7|724859.7|726359.5|724359.5|726400|724878.1|725854.4|724350.5|28
1624464310000|2021-06-23 16:05:10|726355.4|724355.4|726380.1|724380.1|726380.1|724871.2|725856.6|724355|23
1624464320000|2021-06-23 16:05:20|726377.3|724377.3|726399|724399|726407|724906.4|725903.7|724377.3|26
1624464330000|2021-06-23 16:05:30|726398.1|724398.1|726432.9|724432.9|726439.8|724941.1|725917.4|724393.9|21
1624464340000|2021-06-23 16:05:40|726431.5|724431.5|726472|724472|726481.9|724940.3|725937.4|724417|24
1624464350000|2021-06-23 16:05:50|726472.5|724472.5|726479.3|724479.3|726491.4|724491.4|726472.5|724472.5|24
1624464360000|2021-06-23 16:06:00|726475.7|724475.7|725999.3|724999.3|726506.6|725001.7|725971.1|724459|21
1624464370000|2021-06-23 16:06:10|726501.3|724501.3|726524.5|724524.5|726527.5|725009.9|726009.9|724488.2|20
1624464380000|2021-06-23 16:06:20|726531.4|724531.4|726534.1|724534.1|726547|725040|726026.5|724525.1|25
1624464390000|2021-06-23 16:06:30|726530.8|724530.8|726543.7|724543.7|726564.7|724564.7|726529.6|724529.6|21
1624464400000|2021-06-23 16:06:40|726544|724544|726052.4|725052.4|726554.4|725052.4|726050.4|724544|18
1624464410000|2021-06-23 16:06:50|726052.9|725052.9|726799.3|724799.3|726809.9|725065.1|726052.9|724543.8|24
1624464420000|2021-06-23 16:07:00|726780.4|724780.4|726775.1|724775.1|726780.4|725282.6|726247.8|724751.1|24
1624464430000|2021-06-23 16:07:10|726778.7|724778.7|726262.4|725262.4|726778.7|725279.8|726254.1|724754.3|21
1624464440000|2021-06-23 16:07:20|726251.4|725251.4|726765.1|724765.1|726765.1|725265.8|726245.1|724745.2|25
1624464450000|2021-06-23 16:07:30|726760.7|724760.7|726739.2|724739.2|726760.7|725255.5|726253.9|724728.5|21
1624464460000|2021-06-23 16:07:40|726740.6|724740.6|726706.2|724706.2|726740.6|724740.6|726695.1|724695.1|19
1624464470000|2021-06-23 16:07:50|726713.8|724713.8|726683|724683|726715|724715|726667.4|724667.4|26
1624464480000|2021-06-23 16:08:00|726692.8|724692.8|726713.6|724713.6|726731.4|724731.4|726688.3|724688.3|22
1624464490000|2021-06-23 16:08:10|726716.9|724716.9|726673.9|724673.9|726716.9|724716.9|726665|724665|22
1624464500000|2021-06-23 16:08:20|726674|724674|726668.7|724668.7|726687.7|724687.7|726659.8|724659.8|17
1624464510000|2021-06-23 16:08:30|726673.7|724673.7|726673.2|724673.2|726677|724677|726663.3|724663.3|17
1624464520000|2021-06-23 16:08:40|726670.9|724670.9|726663.4|724663.4|726676.1|724676.1|726663.4|724663.4|15
1624464530000|2021-06-23 16:08:50|726664.1|724664.1|726666.9|724666.9|726669.9|724669.9|726663.4|724663.4|14
1624464540000|2021-06-23 16:09:00|726669.5|724669.5|726152|725152|726670|725152|726152|724656.3|17
1624464550000|2021-06-23 16:09:10|726155.7|725155.7|726176.7|725176.7|726176.7|725176.7|726155.7|725155.7|21
1624464560000|2021-06-23 16:09:20|726179.1|725179.1|726190.6|725190.6|726196.2|725196.2|726174|725174|22
1624464570000|2021-06-23 16:09:30|726188|725188|726185.2|725185.2|726191.2|725191.2|726180.9|725180.9|24
1624464580000|2021-06-23 16:09:40|726183.7|725183.7|726656.7|724656.7|726670.3|725193.9|726171.5|724646.7|23
1624464590000|2021-06-23 16:09:50|726657.1|724657.1|726159.6|725159.6|726671.8|725167.5|726157.7|724651.9|20
1624464600000|2021-06-23 16:10:00|726648|724648|726648.4|724648.4|726656.1|724656.1|726637.4|724637.4|26
1624464610000|2021-06-23 16:10:10|726646.7|724646.7|726660.2|724660.2|726660.2|725156.8|726142.2|724644.3|24
1624464620000|2021-06-23 16:10:20|726660.7|724660.7|726147.9|725147.9|726660.7|725150.3|726141.4|724633.5|25
1624464630000|2021-06-23 16:10:30|726150.1|725150.1|726136.4|725136.4|726150.1|725150.1|726133.7|725133.7|25
1624464640000|2021-06-23 16:10:40|726136.7|725136.7|726154.3|725154.3|726161.7|725161.7|726136.7|725136.7|23
1624464650000|2021-06-23 16:10:50|726155.4|725155.4|726142.5|725142.5|726155.4|725155.4|726140.1|725140.1|21
1624464660000|2021-06-23 16:11:00|726138.2|725138.2|726605.6|724605.6|726627|725147.8|726107.4|724590.7|25
1624464670000|2021-06-23 16:11:10|726114.5|725114.5|726584|724584|726612.4|725114.5|726114.5|724533.1|19
1624464680000|2021-06-23 16:11:20|726575.4|724575.4|726564.9|724564.9|726587.8|724587.8|726552.2|724552.2|21
1624464690000|2021-06-23 16:11:30|726568.8|724568.8|726564|724564|726568.9|725072.8|726055.5|724560.3|27
1624464700000|2021-06-23 16:11:40|726570.1|724570.1|726109.9|725109.9|726596.8|725109.9|726102.8|724570.1|26
1624464710000|2021-06-23 16:11:50|726109.5|725109.5|726629.7|724629.7|726629.7|725111.2|726109.5|724582|24
1624464720000|2021-06-23 16:12:00|726622.9|724622.9|726629.2|724629.2|726632.4|724632.4|726621.1|724621.1|26
1624464730000|2021-06-23 16:12:10|726628|724628|726601|724601|726632.6|725096|726096|724585.9|25
1624464740000|2021-06-23 16:12:20|726600.3|724600.3|726571.3|724571.3|726604.1|724604.1|726561.8|724561.8|26
1624464750000|2021-06-23 16:12:30|726586.9|724586.9|726580.5|724580.5|726590.1|725067.7|726061|724541.9|27
1624464760000|2021-06-23 16:12:40|726581.2|724581.2|726617.3|724617.3|726620.4|724620.4|726581.2|724581.2|21
1624464770000|2021-06-23 16:12:50|726623.8|724623.8|726609.7|724609.7|726624.3|724624.3|726609.7|724609.7|15
1624464780000|2021-06-23 16:13:00|726610.4|724610.4|726630.2|724630.2|726664.8|724664.8|726610.4|724610.4|24
1624464790000|2021-06-23 16:13:10|726628.8|724628.8|726633.5|724633.5|726636.1|724636.1|726624.7|724624.7|23
1624464800000|2021-06-23 16:13:20|726637.7|724637.7|726648.1|724648.1|726653.9|724653.9|726634|724634|20
1624464810000|2021-06-23 16:13:30|726646.3|724646.3|726682.9|724682.9|726710.2|724710.2|726646.3|724646.3|20
1624464820000|2021-06-23 16:13:40|726695|724695|726670.6|724670.6|726695|724695|726661.7|724661.7|22
1624464830000|2021-06-23 16:13:50|726664.7|724664.7|726591.7|724591.7|726670.6|725100.3|726072.1|724570.5|21
1624464840000|2021-06-23 16:14:00|726591|724591|726556.1|724556.1|726627.6|724627.6|726556.1|724556.1|23
1624464850000|2021-06-23 16:14:10|726560|724560|726582.3|724582.3|726588.5|725072.1|726068.9|724560|20
1624464860000|2021-06-23 16:14:20|726581|724581|726586.5|724586.5|726593.2|724593.2|726581|724581|21
1624464870000|2021-06-23 16:14:30|726585.3|724585.3|726595.7|724595.7|726605.8|725092|726092|724583.9|19
1624464880000|2021-06-23 16:14:40|726593.2|724593.2|726603.6|724603.6|726612.5|724612.5|726591.5|724591.5|19
1624464890000|2021-06-23 16:14:50|726602|724602|726575.3|724575.3|726605.8|724605.8|726573|724573|21
1624464900000|2021-06-23 16:15:00|726577.4|724577.4|726593.9|724593.9|726600.6|724600.6|726577.4|724577.4|21
1624464910000|2021-06-23 16:15:10|726593.6|724593.6|726633.5|724633.5|726642.7|724642.7|726592.2|724592.2|19
1624464920000|2021-06-23 16:15:20|726636|724636|726612.2|724612.2|726640.8|724640.8|726605.8|724605.8|18
1624464930000|2021-06-23 16:15:30|726608.3|724608.3|726618.6|724618.6|726624|724624|726565.9|724565.9|25
1624464940000|2021-06-23 16:15:40|726628.7|724628.7|726619.1|724619.1|726654.6|724654.6|726619.1|724619.1|28
1624464950000|2021-06-23 16:15:50|726633|724633|726617.4|724617.4|726633|725126.6|726126.6|724603.2|23
1624464960000|2021-06-23 16:16:00|726612.3|724612.3|726642.9|724642.9|726644.2|724644.2|726607.9|724607.9|16
1624464970000|2021-06-23 16:16:10|726634.5|724634.5|726637.5|724637.5|726645.1|724645.1|726632|724632|21
1624464980000|2021-06-23 16:16:20|726635.9|724635.9|726586.5|724586.5|726641|724641|726583.5|724583.5|22
1624464990000|2021-06-23 16:16:30|726585.6|724585.6|726581.6|724581.6|726589.2|724589.2|726577.2|724577.2|20
1624465000000|2021-06-23 16:16:40|726580.3|724580.3|726670.9|724670.9|726670.9|724670.9|726547.8|724547.8|24
1624465010000|2021-06-23 16:16:50|726675.5|724675.5|726681|724681|726686.1|724686.1|726666.8|724666.8|18
1624465020000|2021-06-23 16:17:00|726671.9|724671.9|726654.9|724654.9|726671.9|724671.9|726654.9|724654.9|19
1624465030000|2021-06-23 16:17:10|726650.6|724650.6|726044|725044|726659.7|725044|726044|724556.3|22
1624465040000|2021-06-23 16:17:20|726043|725043|726581.2|724581.2|726587.6|725059.3|726041.1|724539.5|23
1624465050000|2021-06-23 16:17:30|726588.4|724588.4|726601.2|724601.2|726602.4|724602.4|726587.6|724587.6|20
1624465060000|2021-06-23 16:17:40|726601.3|724601.3|726608.2|724608.2|726613|724613|726593|724593|19
1624465070000|2021-06-23 16:17:50|726602.7|724602.7|726609.4|724609.4|726622.5|725121.1|726116.1|724602.7|16
1624465080000|2021-06-23 16:18:00|726608.8|724608.8|726652.9|724652.9|726652.9|724652.9|726603.5|724603.5|26
1624465090000|2021-06-23 16:18:10|726642.6|724642.6|726638|724638|726652.1|724652.1|726634.3|724634.3|25
1624465100000|2021-06-23 16:18:20|726637.4|724637.4|726662.6|724662.6|726662.6|724662.6|726632.4|724632.4|21
1624465110000|2021-06-23 16:18:30|726661.5|724661.5|726658.4|724658.4|726675.4|724675.4|726654.5|724654.5|23
1624465120000|2021-06-23 16:18:40|726658|724658|726672.3|724672.3|726675.3|724675.3|726644.8|724644.8|23
1624465130000|2021-06-23 16:18:50|726672|724672|726679.8|724679.8|726679.8|724679.8|726657.3|724657.3|20
1624465140000|2021-06-23 16:19:00|726682.2|724682.2|726670.8|724670.8|726682.2|724682.2|726659.4|724659.4|22
1624465150000|2021-06-23 16:19:10|726672.3|724672.3|726638.1|724638.1|726672.3|724672.3|726638|724638|14
1624465160000|2021-06-23 16:19:20|726637.8|724637.8|726646|724646|726660.7|724660.7|726629|724629|19
1624465170000|2021-06-23 16:19:30|726646.8|724646.8|726615.9|724615.9|726651.8|724651.8|726608.6|724608.6|21
1624465180000|2021-06-23 16:19:40|726616.6|724616.6|726608.6|724608.6|726617|724617|726608.6|724608.6|16
1624465190000|2021-06-23 16:19:50|726609|724609|726831.7|724831.7|726846.3|724846.3|726603|724603|22
1624465200000|2021-06-23 16:20:00|726830.8|724830.8|726774.7|724774.7|726830.8|724830.8|726765.3|724765.3|25
1624465210000|2021-06-23 16:20:10|726778|724778|726769.3|724769.3|726782.4|724782.4|726754.4|724754.4|22
1624465220000|2021-06-23 16:20:20|726768.2|724768.2|726746|724746|726769.6|724769.6|726745.9|724745.9|23
1624465230000|2021-06-23 16:20:30|726742.8|724742.8|726752.1|724752.1|726763.5|724763.5|726741.3|724741.3|20
1624465240000|2021-06-23 16:20:40|726752.2|724752.2|726670.9|724670.9|726759.1|724759.1|726651.2|724651.2|22
1624465250000|2021-06-23 16:20:50|726669.7|724669.7|726652.2|724652.2|726672.7|724672.7|726652.2|724652.2|15
1624465260000|2021-06-23 16:21:00|726666.7|724666.7|726655.6|724655.6|726670|724670|726646.6|724646.6|24
1624465270000|2021-06-23 16:21:10|726667.5|724667.5|726643.6|724643.6|726667.5|724667.5|726615.6|724615.6|22
1624465280000|2021-06-23 16:21:20|726634.2|724634.2|726579.7|724579.7|726639.9|724639.9|726579.7|724579.7|20
1624465290000|2021-06-23 16:21:30|726578.4|724578.4|726568.9|724568.9|726583.5|724583.5|726563.8|724563.8|18
1624465300000|2021-06-23 16:21:40|726566.8|724566.8|726547.5|724547.5|726568.6|724568.6|726543.3|724543.3|17
1624465310000|2021-06-23 16:21:50|726546|724546|726561.9|724561.9|726570.6|724570.6|726546|724546|21
1624465320000|2021-06-23 16:22:00|726545.9|724545.9|726569.4|724569.4|726580.5|724580.5|726545.9|724545.9|21
1624465330000|2021-06-23 16:22:10|726556.8|724556.8|726574.7|724574.7|726592.5|724592.5|726556.8|724556.8|18
1624465340000|2021-06-23 16:22:20|726574.6|724574.6|726580.1|724580.1|726584.5|724584.5|726574.2|724574.2|14
1624465350000|2021-06-23 16:22:30|726580.4|724580.4|726591.9|724591.9|726593.1|724593.1|726578.6|724578.6|15
1624465360000|2021-06-23 16:22:40|726591.1|724591.1|726591.2|724591.2|726591.6|724591.6|726588.4|724588.4|15
1624465370000|2021-06-23 16:22:50|726591.6|724591.6|726576.2|724576.2|726598|724598|726561.6|724561.6|21
1624465380000|2021-06-23 16:23:00|726567.8|724567.8|726551.3|724551.3|726573|724573|726546.3|724546.3|22
1624465390000|2021-06-23 16:23:10|726548.6|724548.6|726562.5|724562.5|726562.5|724562.5|726528.9|724528.9|22
1624465400000|2021-06-23 16:23:20|726564.2|724564.2|726518.6|724518.6|726564.3|724564.3|726512.1|724512.1|24
1624465410000|2021-06-23 16:23:30|726517.6|724517.6|726500.7|724500.7|726534.8|724534.8|726499.4|724499.4|17
1624465420000|2021-06-23 16:23:40|726514|724514|726506.4|724506.4|726519.3|724519.3|726493|724493|18
1624465430000|2021-06-23 16:23:50|726502.2|724502.2|726514.5|724514.5|726528.2|724528.2|726499.7|724499.7|22
1624465440000|2021-06-23 16:24:00|726518.7|724518.7|726525|724525|726529|724529|726510.7|724510.7|20
1624465450000|2021-06-23 16:24:10|726525.3|724525.3|726514|724514|726525.5|724525.5|726508.4|724508.4|22
1624465460000|2021-06-23 16:24:20|726510.7|724510.7|726503.9|724503.9|726541.4|724541.4|726501.7|724501.7|24
1624465470000|2021-06-23 16:24:30|726501.8|724501.8|726496.4|724496.4|726522.7|724522.7|726485.1|724485.1|20
1624465480000|2021-06-23 16:24:40|726495.1|724495.1|726515|724515|726517.8|724517.8|726494.9|724494.9|15
1624465490000|2021-06-23 16:24:50|726516|724516|726505.5|724505.5|726528.1|724528.1|726498.4|724498.4|16
1624465500000|2021-06-23 16:25:00|726511.8|724511.8|726528.2|724528.2|726534.8|724534.8|726511.7|724511.7|13
1624465510000|2021-06-23 16:25:10|726512.1|724512.1|726543.8|724543.8|726554.7|725045.8|726045.8|724512.1|26
1624465520000|2021-06-23 16:25:20|726508.9|724508.9|726527.2|724527.2|726534.9|725015|726010.9|724497.7|25
1624465530000|2021-06-23 16:25:30|726527.3|724527.3|726443|724443|726527.3|724980.3|725980.3|724398.6|25
1624465540000|2021-06-23 16:25:40|726440.9|724440.9|726372.3|724372.3|726441|724441|726351.6|724351.6|24
1624465550000|2021-06-23 16:25:50|726371.7|724371.7|725853.4|724853.4|726372.3|724859.7|725847.3|724367.6|18
1624465560000|2021-06-23 16:26:00|725853.9|724853.9|725862.6|724862.6|725862.8|724862.8|725840.4|724840.4|16
1624465570000|2021-06-23 16:26:10|725862.8|724862.8|725860|724860|725864.3|724864.3|725855.5|724855.5|13
1624465580000|2021-06-23 16:26:20|726307.9|724307.9|725742.5|724742.5|726323.3|724790|725737.8|724245.1|25
1624465590000|2021-06-23 16:26:30|725736.9|724736.9|726148|724148|726275.3|724775.9|725721.5|724131.1|24
1624465600000|2021-06-23 16:26:40|726165.7|724165.7|726053.4|724053.4|726165.7|724647.7|725614.5|724046.8|20
1624465610000|2021-06-23 16:26:50|726051.8|724051.8|726036.5|724036.5|726117|724117|726027.1|724027.1|27
1624465620000|2021-06-23 16:27:00|726039.8|724039.8|726034.3|724034.3|726044.7|724044.7|726027|724027|23
1624465630000|2021-06-23 16:27:10|726034.9|724034.9|726053.2|724053.2|726053.2|724053.2|726029.9|724029.9|20
1624465640000|2021-06-23 16:27:20|726055|724055|726048|724048|726056.8|724056.8|726032.1|724032.1|17
1624465650000|2021-06-23 16:27:30|726048.8|724048.8|726138.2|724138.2|726151|724615.5|725551.9|724048.8|24
1624465660000|2021-06-23 16:27:40|726142|724142|726111.3|724111.3|726143|724143|726085.4|724085.4|19
1624465670000|2021-06-23 16:27:50|726106.7|724106.7|726092.2|724092.2|726109.4|724109.4|726092.2|724092.2|16
1624465680000|2021-06-23 16:28:00|726093.2|724093.2|726099.6|724099.6|726103.9|724103.9|726082.3|724082.3|20
1624465690000|2021-06-23 16:28:10|726101.1|724101.1|726140.2|724140.2|726152.5|724152.5|726094.6|724094.6|24
1624465700000|2021-06-23 16:28:20|726151.7|724151.7|726166.1|724166.1|726166.1|724166.1|726123.8|724123.8|20
1624465710000|2021-06-23 16:28:30|726160.1|724160.1|726154.4|724154.4|726180.8|724180.8|726124.9|724124.9|20
1624465720000|2021-06-23 16:28:40|726153|724153|726138.8|724138.8|726164|724620.4|725620.4|724123.7|23
1624465730000|2021-06-23 16:28:50|726134.7|724134.7|726126.5|724126.5|726140.9|724140.9|726117.5|724117.5|19
1624465740000|2021-06-23 16:29:00|726126.3|724126.3|726117.5|724117.5|726130|724622.1|725589.2|724110.3|19
1624465750000|2021-06-23 16:29:10|726122.4|724122.4|726077.9|724077.9|726123.2|724123.2|726073.8|724073.8|17
1624465760000|2021-06-23 16:29:20|726061.1|724061.1|726108|724108|726112.8|724585.2|725583.6|724061.1|20
1624465770000|2021-06-23 16:29:30|726120|724120|726079.8|724079.8|726129.2|724615.7|725615.7|724079.8|22
1624465780000|2021-06-23 16:29:40|726085|724085|726092.7|724092.7|726102.2|724577.5|725577.5|724085|15
1624465790000|2021-06-23 16:29:50|726093.4|724093.4|725612.6|724612.6|726151.6|724617.6|725612.6|724093.4|25
1624465800000|2021-06-23 16:30:00|726127.5|724127.5|726170.4|724170.4|726183.6|724664.8|725632.9|724126.5|25
1624465810000|2021-06-23 16:30:10|726177.6|724177.6|726172.8|724172.8|726177.6|724177.6|726160.1|724160.1|21
1624465820000|2021-06-23 16:30:20|726174.6|724174.6|726163.9|724163.9|726182.3|724182.3|726160.4|724160.4|26
1624465830000|2021-06-23 16:30:30|726170|724170|726250|724250|726250.3|724746.9|725722.4|724170|25
1624465840000|2021-06-23 16:30:40|726237.7|724237.7|726311.6|724311.6|726311.6|724311.6|726237.7|724237.7|22
1624465850000|2021-06-23 16:30:50|726313.3|724313.3|726319.4|724319.4|726333|724808.5|725808.5|724287.5|21
1624465860000|2021-06-23 16:31:00|726325.8|724325.8|726326.8|724326.8|726335.9|724335.9|726320|724320|17
1624465870000|2021-06-23 16:31:10|726327|724327|726314.8|724314.8|726327.3|724327.3|726314.8|724314.8|7
1624465880000|2021-06-23 16:31:20|726314.6|724314.6|726307.8|724307.8|726314.6|724811|725798.9|724290.9|12
1624465890000|2021-06-23 16:31:30|726307.3|724307.3|726300.5|724300.5|726316.3|724790.2|725787.6|724291.1|17
1624465900000|2021-06-23 16:31:40|726300.4|724300.4|726298.6|724298.6|726309.9|724309.9|726291.5|724291.5|19
1624465910000|2021-06-23 16:31:50|726292.7|724292.7|726304.9|724304.9|726311.2|724311.2|726292.7|724292.7|22
1624465920000|2021-06-23 16:32:00|726306.6|724306.6|726294.7|724294.7|726313.5|724313.5|726294.7|724294.7|11
1624465930000|2021-06-23 16:32:10|726299.6|724299.6|726269.7|724269.7|726307.7|724307.7|726237.3|724237.3|20
1624465940000|2021-06-23 16:32:20|726268.3|724268.3|726258|724258|726273.2|724273.2|726242.3|724242.3|20
1624465950000|2021-06-23 16:32:30|726254.2|724254.2|726287.6|724287.6|726287.6|724287.6|726243.2|724243.2|19
1624465960000|2021-06-23 16:32:40|726285.2|724285.2|726217.6|724217.6|726297.1|724297.1|726180.4|724180.4|24
1624465970000|2021-06-23 16:32:50|726208|724208|726197.4|724197.4|726214.1|724214.1|726162.2|724162.2|24
1624465980000|2021-06-23 16:33:00|726223.1|724223.1|726221.3|724221.3|726234.6|724234.6|726201.9|724201.9|22
1624465990000|2021-06-23 16:33:10|726222.8|724222.8|726223.1|724223.1|726235|724235|726212.6|724212.6|18
1624466000000|2021-06-23 16:33:20|726222.4|724222.4|726207.7|724207.7|726227.2|724227.2|726200.2|724200.2|21
1624466010000|2021-06-23 16:33:30|726207.6|724207.6|726223.3|724223.3|726237.7|724237.7|726207.6|724207.6|21
1624466020000|2021-06-23 16:33:40|726222.7|724222.7|726221.3|724221.3|726226.6|724226.6|726219.3|724219.3|14
1624466030000|2021-06-23 16:33:50|726221.5|724221.5|726226.5|724226.5|726226.5|724226.5|726221.5|724221.5|15
1624466040000|2021-06-23 16:34:00|726217.5|724217.5|726223.2|724223.2|726237.4|724237.4|726217.5|724217.5|24
1624466050000|2021-06-23 16:34:10|726227.1|724227.1|726238.4|724238.4|726242.5|724242.5|726227.1|724227.1|18
1624466060000|2021-06-23 16:34:20|726209|724209|726179|724179|726209|724209|726177.9|724177.9|21
1624466070000|2021-06-23 16:34:30|726185.8|724185.8|726184.5|724184.5|726196.2|724196.2|726170.1|724170.1|15
1624466080000|2021-06-23 16:34:40|726183.5|724183.5|726188.9|724188.9|726195.9|724195.9|726183.5|724183.5|19
1624466090000|2021-06-23 16:34:50|726187.2|724187.2|726172|724172|726187.2|724187.2|726168.1|724168.1|17
1624466100000|2021-06-23 16:35:00|726171.8|724171.8|726179.6|724179.6|726181.8|724181.8|726171.8|724171.8|18
1624466110000|2021-06-23 16:35:10|726182.2|724182.2|726171|724171|726194.6|724194.6|726155.7|724155.7|22
1624466120000|2021-06-23 16:35:20|726172.7|724172.7|726185|724185|726199|724199|726170.1|724170.1|15
1624466130000|2021-06-23 16:35:30|726187.1|724187.1|726196.3|724196.3|726202.8|724202.8|726181.8|724181.8|23
1624466140000|2021-06-23 16:35:40|726200.6|724200.6|726192.9|724192.9|726205.9|724205.9|726182.1|724182.1|25
1624466150000|2021-06-23 16:35:50|726193.1|724193.1|726200.2|724200.2|726210.1|724210.1|726189.4|724189.4|23
1624466160000|2021-06-23 16:36:00|726183.9|724183.9|726207|724207|726215.9|724215.9|726183.9|724183.9|18
1624466170000|2021-06-23 16:36:10|726206.1|724206.1|726200.6|724200.6|726215|724215|726184.6|724184.6|15
1624466180000|2021-06-23 16:36:20|726200.8|724200.8|726208.9|724208.9|726212.3|724212.3|726200.6|724200.6|24
1624466190000|2021-06-23 16:36:30|726209.9|724209.9|726225.8|724225.8|726225.8|724225.8|726190.3|724190.3|24
1624466200000|2021-06-23 16:36:40|726228.2|724228.2|726382.9|724382.9|726392.9|724392.9|726221.3|724221.3|27
1624466210000|2021-06-23 16:36:50|726387.1|724387.1|726384.7|724384.7|726389.5|724389.5|726384.7|724384.7|20
1624466220000|2021-06-23 16:37:00|726382.1|724382.1|726453.6|724453.6|726461.9|724461.9|726382.1|724382.1|24
1624466230000|2021-06-23 16:37:10|726452.2|724452.2|726449.5|724449.5|726460|724460|726431.5|724431.5|22
1624466240000|2021-06-23 16:37:20|726436|724436|726456.2|724456.2|726457.9|724457.9|726436|724436|22
1624466250000|2021-06-23 16:37:30|726456.1|724456.1|726467.8|724467.8|726481.5|724481.5|726451.5|724451.5|23
1624466260000|2021-06-23 16:37:40|726463.8|724463.8|726460.9|724460.9|726473.7|724473.7|726453.3|724453.3|23
1624466270000|2021-06-23 16:37:50|726447.4|724447.4|726431.2|724431.2|726447.4|724447.4|726404.9|724404.9|23
1624466280000|2021-06-23 16:38:00|726426.9|724426.9|726443.8|724443.8|726446.1|724446.1|726411.7|724411.7|24
1624466290000|2021-06-23 16:38:10|726443.4|724443.4|726376|724376|726450.7|724450.7|726376|724376|20
1624466300000|2021-06-23 16:38:20|726378.9|724378.9|726415.9|724415.9|726435.3|724435.3|726378.9|724378.9|27
1624466310000|2021-06-23 16:38:30|726423.5|724423.5|726468.3|724468.3|726468.3|724468.3|726423.5|724423.5|26
1624466320000|2021-06-23 16:38:40|726459.6|724459.6|726475.4|724475.4|726480.9|724480.9|726453.2|724453.2|22
1624466330000|2021-06-23 16:38:50|726577|724577|726660.4|724660.4|726685.8|724685.8|726577|724577|28
1624466340000|2021-06-23 16:39:00|726657.9|724657.9|726656.2|724656.2|726733|724733|726654.8|724654.8|28
1624466350000|2021-06-23 16:39:10|726666.3|724666.3|726730.6|724730.6|726730.6|724730.6|726658.4|724658.4|26
1624466360000|2021-06-23 16:39:20|726734.6|724734.6|726829|724829|726829|724829|726734.6|724734.6|28
1624466370000|2021-06-23 16:39:30|726829.5|724829.5|727025.8|725025.8|727090.2|725090.2|726829.5|724829.5|29
1624466380000|2021-06-23 16:39:40|727028.6|725028.6|727020|725020|727112.9|725112.9|727008.1|725008.1|28
1624466390000|2021-06-23 16:39:50|727007.1|725007.1|727049.8|725049.8|727049.8|725049.8|726982.3|724982.3|24
1624466400000|2021-06-23 16:40:00|727048.2|725048.2|727107.2|725107.2|727143.5|725143.5|727048.2|725048.2|25
1624466410000|2021-06-23 16:40:10|727124.9|725124.9|727144.2|725144.2|727144.2|725144.2|727116.5|725116.5|22
1624466420000|2021-06-23 16:40:20|727159.7|725159.7|727122|725122|727159.7|725159.7|727112.8|725112.8|24
1624466430000|2021-06-23 16:40:30|727120.3|725120.3|727079.3|725079.3|727130|725130|727079.3|725079.3|25
1624466440000|2021-06-23 16:40:40|727080|725080|727096.9|725096.9|727153.8|725153.8|727074.5|725074.5|28
1624466450000|2021-06-23 16:40:50|727096.5|725096.5|727140.7|725140.7|727146.5|725146.5|727087.5|725087.5|25
1624466460000|2021-06-23 16:41:00|727125.5|725125.5|727147.7|725147.7|727155.9|725155.9|727124.7|725124.7|21
1624466470000|2021-06-23 16:41:10|727139.5|725139.5|727147.9|725147.9|727157.2|725157.2|727113.1|725113.1|23
1624466480000|2021-06-23 16:41:20|727154.7|725154.7|727127.2|725127.2|727157|725157|727111.2|725111.2|22
1624466490000|2021-06-23 16:41:30|727109.5|725109.5|727105.4|725105.4|727120|725120|727094.9|725094.9|23
1624466500000|2021-06-23 16:41:40|727102.8|725102.8|727010.1|725010.1|727106.9|725493.9|726493.9|724984.9|26
1624466510000|2021-06-23 16:41:50|727011.1|725011.1|726983.9|724983.9|727013.6|725013.6|726983.9|724983.9|27
1624466520000|2021-06-23 16:42:00|726968.8|724968.8|726961.9|724961.9|726993.4|724993.4|726949.4|724949.4|26
1624466530000|2021-06-23 16:42:10|726961.8|724961.8|727027.8|725027.8|727066.2|725066.2|726954.5|724954.5|29
1624466540000|2021-06-23 16:42:20|727027.3|725027.3|727047|725047|727091.2|725091.2|727027.3|725027.3|21
1624466550000|2021-06-23 16:42:30|727050.4|725050.4|727070.5|725070.5|727076.9|725076.9|727033.3|725033.3|24
1624466560000|2021-06-23 16:42:40|727070.2|725070.2|727050.2|725050.2|727070.2|725070.2|727040.9|725040.9|25
1624466570000|2021-06-23 16:42:50|727049.3|725049.3|726979.6|724979.6|727051|725051|726970.7|724970.7|25
1624466580000|2021-06-23 16:43:00|726979.2|724979.2|726944.5|724944.5|726984.3|724984.3|726904.9|724904.9|26
1624466590000|2021-06-23 16:43:10|726947.1|724947.1|726902.9|724902.9|726949.3|724949.3|726891.2|724891.2|28
1624466600000|2021-06-23 16:43:20|726903.6|724903.6|726882.5|724882.5|726904.9|724904.9|726882.5|724882.5|21
1624466610000|2021-06-23 16:43:30|726889.7|724889.7|726739.6|724739.6|726892.6|724892.6|726739.6|724739.6|29
1624466620000|2021-06-23 16:43:40|726274.1|725274.1|726788.3|724788.3|726809.9|725292.2|726245.9|724751.6|19
1624466630000|2021-06-23 16:43:50|726781.2|724781.2|726838.1|724838.1|726844.8|724844.8|726781.2|724781.2|28
1624466640000|2021-06-23 16:44:00|726831.3|724831.3|726919.7|724919.7|726934.6|725383.9|726383.9|724831.3|26
1624466650000|2021-06-23 16:44:10|726917.1|724917.1|726931.1|724931.1|726931.1|724931.1|726888.4|724888.4|25
1624466660000|2021-06-23 16:44:20|726921.4|724921.4|726989.2|724989.2|726994.3|724994.3|726921.4|724921.4|25
1624466670000|2021-06-23 16:44:30|726991.2|724991.2|726965.4|724965.4|726996.9|724996.9|726953.9|724953.9|26
1624466680000|2021-06-23 16:44:40|726972|724972|726947|724947|726995.1|724995.1|726935.7|724935.7|25
1624466690000|2021-06-23 16:44:50|726945.2|724945.2|726942.2|724942.2|726952|724952|726935.2|724935.2|27
1624466700000|2021-06-23 16:45:00|726946.1|724946.1|727019.3|725019.3|727020.3|725020.3|726946.1|724946.1|28
1624466710000|2021-06-23 16:45:10|727026.1|725026.1|726959.7|724959.7|727042.1|725042.1|726959.7|724959.7|21
1624466720000|2021-06-23 16:45:20|726961.1|724961.1|726986.5|724986.5|726987.3|724987.3|726961.1|724961.1|23
1624466730000|2021-06-23 16:45:30|726988.2|724988.2|727019.3|725019.3|727019.3|725019.3|726968.9|724968.9|24
1624466740000|2021-06-23 16:45:40|727029.3|725029.3|726946.1|724946.1|727041.1|725041.1|726946.1|724946.1|26
1624466750000|2021-06-23 16:45:50|726971|724971|726976|724976|726985.4|724985.4|726953.7|724953.7|22
1624466760000|2021-06-23 16:46:00|726982.8|724982.8|726977.1|724977.1|726983.3|724983.3|726977.1|724977.1|17
1624466770000|2021-06-23 16:46:10|726978.2|724978.2|726976.3|724976.3|726984.4|724984.4|726963.3|724963.3|24
1624466780000|2021-06-23 16:46:20|726973.3|724973.3|726999.1|724999.1|727003|725003|726965.4|724965.4|26
1624466790000|2021-06-23 16:46:30|726996.5|724996.5|726982.4|724982.4|727002.7|725002.7|726977.7|724977.7|19
1624466800000|2021-06-23 16:46:40|726980|724980|726984.4|724984.4|726990.7|724990.7|726961.6|724961.6|28
1624466810000|2021-06-23 16:46:50|726983.7|724983.7|726933.5|724933.5|726983.7|724983.7|726904.8|724904.8|24
1624466820000|2021-06-23 16:47:00|726933.3|724933.3|726995.1|724995.1|727005.5|725005.5|726933.3|724933.3|28
1624466830000|2021-06-23 16:47:10|726987.3|724987.3|726980.7|724980.7|727015.1|725015.1|726967.5|724967.5|26
1624466840000|2021-06-23 16:47:20|726979.4|724979.4|727009.8|725009.8|727009.8|725009.8|726975.2|724975.2|25
1624466850000|2021-06-23 16:47:30|727015.3|725015.3|727009.9|725009.9|727017.1|725017.1|727004.8|725004.8|24
1624466860000|2021-06-23 16:47:40|727010.4|725010.4|726989.4|724989.4|727014.6|725014.6|726977.1|724977.1|26
1624466870000|2021-06-23 16:47:50|726988.8|724988.8|726994.7|724994.7|726998.4|724998.4|726984.3|724984.3|21
1624466880000|2021-06-23 16:48:00|726995.3|724995.3|726998|724998|727011.7|725011.7|726989.3|724989.3|23
1624466890000|2021-06-23 16:48:10|727006.4|725006.4|727037|725037|727039|725039|726991.9|724991.9|22
1624466900000|2021-06-23 16:48:20|727036.1|725036.1|727082.3|725082.3|727090.6|725090.6|727032.9|725032.9|23
1624466910000|2021-06-23 16:48:30|727083|725083|727117|725117|727117|725117|727081.6|725081.6|27
1624466920000|2021-06-23 16:48:40|727116.9|725116.9|727106.8|725106.8|727118.2|725118.2|727099.5|725099.5|21
1624466930000|2021-06-23 16:48:50|727094.8|725094.8|727096.1|725096.1|727107.4|725619.2|726619.2|725066.2|26
1624466940000|2021-06-23 16:49:00|727088.3|725088.3|727144.9|725144.9|727144.9|725144.9|727085.8|725085.8|26
1624466950000|2021-06-23 16:49:10|727157.9|725157.9|727143.5|725143.5|727158|725158|727138.9|725138.9|20
1624466960000|2021-06-23 16:49:20|727135.6|725135.6|727148.4|725148.4|727158.8|725158.8|727135.6|725135.6|20
1624466970000|2021-06-23 16:49:30|727146.9|725146.9|727151.6|725151.6|727152.7|725152.7|727146.9|725146.9|18
1624466980000|2021-06-23 16:49:40|727150.4|725150.4|727160.9|725160.9|727162.4|725162.4|727150|725150|11
1624466990000|2021-06-23 16:49:50|727160.7|725160.7|727162.3|725162.3|727162.3|725162.3|727152.1|725152.1|18
1624467000000|2021-06-23 16:50:00|727173.3|725173.3|727153.6|725153.6|727173.3|725173.3|727151.1|725151.1|21
1624467010000|2021-06-23 16:50:10|727152.3|725152.3|727165.2|725165.2|727165.2|725165.2|727152.3|725152.3|15
1624467020000|2021-06-23 16:50:20|727148.5|725148.5|727151.9|725151.9|727153.6|725153.6|727144.8|725144.8|23
1624467030000|2021-06-23 16:50:30|727150.9|725150.9|727144.1|725144.1|727152.4|725152.4|727098.6|725098.6|24
1624467040000|2021-06-23 16:50:40|727146.1|725146.1|727151.5|725151.5|727162.1|725162.1|727136.6|725136.6|20
1624467050000|2021-06-23 16:50:50|727150.8|725150.8|727159.9|725159.9|727159.9|725658.8|726658.8|725144.8|16
1624467060000|2021-06-23 16:51:00|727163.7|725163.7|727160.8|725160.8|727173|725674.3|726674.3|725154.2|19
1624467070000|2021-06-23 16:51:10|727164.5|725164.5|727161.7|725161.7|727168.5|725168.5|727161.7|725161.7|16
1624467080000|2021-06-23 16:51:20|727150.2|725150.2|727154.9|725154.9|727156.8|725156.8|727140.1|725140.1|17
1624467090000|2021-06-23 16:51:30|727154.5|725154.5|727161.2|725161.2|727161.2|725161.2|727152.4|725152.4|14
1624467100000|2021-06-23 16:51:40|727160.2|725160.2|727161.5|725161.5|727165.8|725165.8|727159|725159|17
1624467110000|2021-06-23 16:51:50|727160.6|725160.6|727165.5|725165.5|727170.2|725170.2|727159.3|725159.3|16
1624467120000|2021-06-23 16:52:00|727161.8|725161.8|727166.5|725166.5|727167.1|725167.1|727161.4|725161.4|16
1624467130000|2021-06-23 16:52:10|727161.6|725161.6|727161.1|725161.1|727172|725172|727155.4|725155.4|17
1624467140000|2021-06-23 16:52:20|727168.2|725168.2|727160.2|725160.2|727171.6|725682.7|726673.4|725152.6|17
1624467150000|2021-06-23 16:52:30|727164.1|725164.1|727173.2|725173.2|727173.2|725173.2|727155.3|725155.3|21
1624467160000|2021-06-23 16:52:40|727165.8|725165.8|727180.6|725180.6|727181.7|725181.7|727151.8|725151.8|22
1624467170000|2021-06-23 16:52:50|727147.5|725147.5|727175.9|725175.9|727179.5|725179.5|727147.5|725147.5|22
1624467180000|2021-06-23 16:53:00|727177.1|725177.1|727164.8|725164.8|727177.1|725177.1|727159.7|725159.7|18
1624467190000|2021-06-23 16:53:10|727164.4|725164.4|727154.5|725154.5|727198.2|725198.2|727154.5|725154.5|18
1624467200000|2021-06-23 16:53:20|727166.2|725166.2|727163.4|725163.4|727182.6|725182.6|727160.8|725160.8|21
1624467210000|2021-06-23 16:53:30|727162.1|725162.1|727169.1|725169.1|727185.6|725185.6|727158.4|725158.4|20
1624467220000|2021-06-23 16:53:40|727172.6|725172.6|727174.8|725174.8|727181.7|725181.7|727160.8|725160.8|19
1624467230000|2021-06-23 16:53:50|727182.6|725182.6|727190|725190|727191.2|725191.2|727174.8|725174.8|11
1624467240000|2021-06-23 16:54:00|727190.6|725190.6|727185|725185|727193.6|725193.6|727166.8|725166.8|17
1624467250000|2021-06-23 16:54:10|727176.6|725176.6|727195.4|725195.4|727195.4|725195.4|727176.6|725176.6|22
1624467260000|2021-06-23 16:54:20|727194.6|725194.6|727191|725191|727213.2|725702.6|726702.6|725187.5|17
1624467270000|2021-06-23 16:54:30|727192.1|725192.1|727188.5|725188.5|727202.7|725202.7|727187.4|725187.4|19
1624467280000|2021-06-23 16:54:40|727187.8|725187.8|727180.5|725180.5|727198.1|725198.1|727180.5|725180.5|15
1624467290000|2021-06-23 16:54:50|727156.7|725156.7|727194.9|725194.9|727194.9|725705.7|726705.7|725156.7|23
1624467300000|2021-06-23 16:55:00|727197.9|725197.9|727206.1|725206.1|727210.3|725210.3|727183.9|725183.9|22
1624467310000|2021-06-23 16:55:10|727207.3|725207.3|727176.5|725176.5|727216.5|725710.1|726710.1|725176.5|24
1624467320000|2021-06-23 16:55:20|727185.9|725185.9|727182.7|725182.7|727188.5|725188.5|727170.5|725170.5|21
1624467330000|2021-06-23 16:55:30|727182.9|725182.9|727188|725188|727215|725215|727176.4|725176.4|20
1624467340000|2021-06-23 16:55:40|727187.5|725187.5|727174.6|725174.6|727190.6|725190.6|727168.5|725168.5|19
1624467350000|2021-06-23 16:55:50|727173.8|725173.8|727192.7|725192.7|727226.2|725226.2|727170.2|725170.2|23
1624467360000|2021-06-23 16:56:00|727187.7|725187.7|727199.8|725199.8|727240.2|725730.2|726711|725185.1|25
1624467370000|2021-06-23 16:56:10|727204.3|725204.3|727201.5|725201.5|727222.6|725222.6|727201.5|725201.5|20
1624467380000|2021-06-23 16:56:20|727212.3|725212.3|727209.7|725209.7|727221.1|725221.1|727207.8|725207.8|18
1624467390000|2021-06-23 16:56:30|727204.2|725204.2|727210.1|725210.1|727218.9|725218.9|727203.4|725203.4|14
1624467400000|2021-06-23 16:56:40|727209.2|725209.2|727210.9|725210.9|727213.4|725213.4|727207.1|725207.1|13
1624467410000|2021-06-23 16:56:50|727212|725212|727226.1|725226.1|727230.1|725745.1|726711.5|725203.3|20
1624467420000|2021-06-23 16:57:00|727222.4|725222.4|727215.2|725215.2|727222.4|725222.4|727208.6|725208.6|20
1624467430000|2021-06-23 16:57:10|727229.1|725229.1|726715.1|725715.1|727238|725715.1|726709|725212.2|17
1624467440000|2021-06-23 16:57:20|727199.1|725199.1|727220.4|725220.4|727220.4|725220.4|727199.1|725199.1|21
1624467450000|2021-06-23 16:57:30|727213.8|725213.8|727207.8|725207.8|727242.8|725242.8|727207.8|725207.8|17
1624467460000|2021-06-23 16:57:40|727213.3|725213.3|727202.2|725202.2|727213.3|725213.3|727197|725197|14
1624467470000|2021-06-23 16:57:50|727216.6|725216.6|727215.5|725215.5|727222|725222|727213.6|725213.6|20
1624467480000|2021-06-23 16:58:00|727216.7|725216.7|727214.9|725214.9|727216.8|725216.8|727211.7|725211.7|17
1624467490000|2021-06-23 16:58:10|727210.4|725210.4|727203.9|725203.9|727210.4|725210.4|727197.2|725197.2|12
1624467500000|2021-06-23 16:58:20|727207.2|725207.2|727203.2|725203.2|727207.2|725207.2|727198.2|725198.2|17
1624467510000|2021-06-23 16:58:30|727218.7|725218.7|727196.4|725196.4|727218.7|725218.7|727196.4|725196.4|12
1624467520000|2021-06-23 16:58:40|727197.6|725197.6|727200.4|725200.4|727206|725206|727197.6|725197.6|21
1624467530000|2021-06-23 16:58:50|727200.6|725200.6|727192.5|725192.5|727226.9|725692.9|726688.1|725192.5|18
1624514460000|2021-06-24 06:01:00|727461.6|725461.6|727417.1|725417.1|727469.5|725469.5|727379.9|725379.9|24
1624514470000|2021-06-24 06:01:10|727407.3|725407.3|727446.9|725446.9|727449.3|725449.3|727407.3|725407.3|13
1624514480000|2021-06-24 06:01:20|727435.7|725435.7|727452.5|725452.5|727452.5|725452.5|727383.1|725383.1|15
1624514490000|2021-06-24 06:01:30|727442|725442|727382.4|725382.4|727444.7|725444.7|727381.4|725381.4|16
1624514500000|2021-06-24 06:01:40|727337.9|725337.9|727404.6|725404.6|727404.6|725404.6|727314.5|725314.5|16
1624514510000|2021-06-24 06:01:50|727389.5|725389.5|727392.1|725392.1|727401.1|725401.1|727362.4|725362.4|14
1624514520000|2021-06-24 06:02:00|727401.1|725401.1|727396.5|725396.5|727402.7|725402.7|727384.1|725384.1|13
1624514530000|2021-06-24 06:02:10|727390.8|725390.8|727404.9|725404.9|727413.1|725413.1|727349.7|725349.7|20
1624514540000|2021-06-24 06:02:20|727376.1|725376.1|727389.1|725389.1|727409.7|725409.7|727376.1|725376.1|11
1624514550000|2021-06-24 06:02:30|727389.2|725389.2|727398|725398|727438.5|725438.5|727376.7|725376.7|17
1624514560000|2021-06-24 06:02:40|727399.9|725399.9|727376.4|725376.4|727403.1|725403.1|727350|725350|19
1624514570000|2021-06-24 06:02:50|727387.3|725387.3|727369.1|725369.1|727411.9|725411.9|727337.6|725337.6|14
1624514580000|2021-06-24 06:03:00|727391|725391|727413.9|725413.9|727426.1|725426.1|727366.5|725366.5|22
1624514590000|2021-06-24 06:03:10|727417.4|725417.4|727425.4|725425.4|727473.9|725473.9|727405.4|725405.4|14
1624514600000|2021-06-24 06:03:20|727444.3|725444.3|727447.5|725447.5|727452.3|725452.3|727419|725419|16
1624514610000|2021-06-24 06:03:30|727446|725446|727478.6|725478.6|727496|725496|727445.4|725445.4|15
1624514620000|2021-06-24 06:03:40|727459.8|725459.8|727461.6|725461.6|727468.6|725468.6|727459.8|725459.8|12
1624514630000|2021-06-24 06:03:50|727468.6|725468.6|727434.1|725434.1|727475.9|725475.9|727428|725428|25
1624514640000|2021-06-24 06:04:00|727442|725442|727424|725424|727453.6|725453.6|727420.1|725420.1|19
1624514650000|2021-06-24 06:04:10|727425.4|725425.4|727414.8|725414.8|727426.7|725426.7|727414.8|725414.8|16
1624514660000|2021-06-24 06:04:20|727422.2|725422.2|727423.3|725423.3|727429|725429|727390|725390|12
1624514670000|2021-06-24 06:04:30|727412.2|725412.2|727383.6|725383.6|727420.5|725420.5|727359.3|725359.3|15
1624514680000|2021-06-24 06:04:40|727375.2|725375.2|727384.9|725384.9|727384.9|725384.9|727369.9|725369.9|9
1624514690000|2021-06-24 06:04:50|727372.5|725372.5|727374.8|725374.8|727378.9|725378.9|727369.6|725369.6|14
1624514700000|2021-06-24 06:05:00|727376.6|725376.6|727386.4|725386.4|727397.2|725397.2|727373.1|725373.1|20
1624514710000|2021-06-24 06:05:10|727381.4|725381.4|727421.4|725421.4|727453.7|725453.7|727381.4|725381.4|17
1624514720000|2021-06-24 06:05:20|727391.5|725391.5|727342.2|725342.2|727421.8|725421.8|727332.9|725332.9|20
1624514730000|2021-06-24 06:05:30|727365.2|725365.2|727362|725362|727368.1|725368.1|727344.9|725344.9|15
1624514740000|2021-06-24 06:05:40|727358.7|725358.7|727372.2|725372.2|727376.1|725376.1|727350.4|725350.4|11
1624514750000|2021-06-24 06:05:50|727368.8|725368.8|727372.9|725372.9|727396.4|725396.4|727360.3|725360.3|13
1624514760000|2021-06-24 06:06:00|727367.2|725367.2|727370.9|725370.9|727426.6|725426.6|727350.8|725350.8|19
1624514770000|2021-06-24 06:06:10|727370.4|725370.4|727386|725386|727405.8|725405.8|727370.4|725370.4|13
1624514780000|2021-06-24 06:06:20|727387.2|725387.2|727386.1|725386.1|727389.2|725389.2|727376.2|725376.2|12
1624514790000|2021-06-24 06:06:30|727383.6|725383.6|727387.8|725387.8|727390.5|725390.5|727380.5|725380.5|9
1624514800000|2021-06-24 06:06:40|727390.5|725390.5|727400.6|725400.6|727419.5|725419.5|727390.5|725390.5|4
1624514810000|2021-06-24 06:06:50|727426.8|725426.8|727382.2|725382.2|727426.8|725426.8|727376.3|725376.3|11
1624514820000|2021-06-24 06:07:00|727385.5|725385.5|727393.2|725393.2|727418|725418|727379.1|725379.1|13
1624514830000|2021-06-24 06:07:10|727389.1|725389.1|727330.6|725330.6|727404.7|725404.7|727330.6|725330.6|16
1624514840000|2021-06-24 06:07:20|727333.6|725333.6|727300.2|725300.2|727364.2|725364.2|727269.8|725269.8|22
1624514850000|2021-06-24 06:07:30|727283|725283|727288.5|725288.5|727288.9|725288.9|727272.2|725272.2|20
1624514860000|2021-06-24 06:07:40|727280.7|725280.7|727278.9|725278.9|727283.6|725283.6|727264.9|725264.9|15
1624514870000|2021-06-24 06:07:50|727275.3|725275.3|727205.1|725205.1|727286.4|725286.4|727205.1|725205.1|14
1624514880000|2021-06-24 06:08:00|727185|725185|727202|725202|727213.8|725213.8|727183|725183|20
1624514890000|2021-06-24 06:08:10|727198.3|725198.3|727200.8|725200.8|727208.5|725208.5|727188.3|725188.3|15
1624514900000|2021-06-24 06:08:20|727209.7|725209.7|727188.9|725188.9|727216|725216|727188.3|725188.3|9
1624514910000|2021-06-24 06:08:30|727188.2|725188.2|727198.7|725198.7|727215.9|725215.9|727188.2|725188.2|16
1624514920000|2021-06-24 06:08:40|727198|725198|727182.6|725182.6|727203.5|725203.5|727166.7|725166.7|17
1624514930000|2021-06-24 06:08:50|727175.7|725175.7|727005.3|725005.3|727177.4|725177.4|727005.3|725005.3|16
1624514940000|2021-06-24 06:09:00|726954.7|724954.7|726962.7|724962.7|727026.9|725026.9|726912.6|724912.6|26
1624514950000|2021-06-24 06:09:10|726961|724961|726953.3|724953.3|726997.2|724997.2|726946.2|724946.2|25
1624514960000|2021-06-24 06:09:20|726954.3|724954.3|726815.3|724815.3|726996.7|724996.7|726812.9|724812.9|28
1624514970000|2021-06-24 06:09:30|726320.5|725320.5|726905.2|724905.2|726905.2|725320.5|726320.5|724794.7|27
1624514980000|2021-06-24 06:09:40|726865.6|724865.6|726838.3|724838.3|726926.3|724926.3|726822.8|724822.8|29
1624514990000|2021-06-24 06:09:50|726846.5|724846.5|726816.1|724816.1|726857.9|724857.9|726773.9|724773.9|23
1624515000000|2021-06-24 06:10:00|726813.4|724813.4|726774.5|724774.5|726875.8|724875.8|726757.8|724757.8|24
1624515010000|2021-06-24 06:10:10|726817.3|724817.3|726853.6|724853.6|726868.3|724868.3|726817.3|724817.3|18
1624515020000|2021-06-24 06:10:20|726848.3|724848.3|726802.8|724802.8|726856.4|724856.4|726788.1|724788.1|16
1624515030000|2021-06-24 06:10:30|726830|724830|726729.8|724729.8|726873.4|724873.4|726715.1|724715.1|19
1624515040000|2021-06-24 06:10:40|726820.6|724820.6|726814.2|724814.2|726867.4|724867.4|726784.4|724784.4|19
1624515050000|2021-06-24 06:10:50|726803.8|724803.8|726806.1|724806.1|726870.5|724870.5|726798.1|724798.1|17
1624515060000|2021-06-24 06:11:00|726804.2|724804.2|726842.5|724842.5|726860.7|724860.7|726670.1|724670.1|22
1624515070000|2021-06-24 06:11:10|726843.7|724843.7|726723.8|724723.8|726843.7|724843.7|726706.9|724706.9|25
1624515080000|2021-06-24 06:11:20|726788|724788|726738.6|724738.6|726789.4|724789.4|726653.6|724653.6|22
1624515090000|2021-06-24 06:11:30|726726.3|724726.3|726723.8|724723.8|726794.6|724794.6|726673.8|724673.8|20
1624515100000|2021-06-24 06:11:40|726734|724734|726730.8|724730.8|726790.8|724790.8|726664.9|724664.9|19
1624515110000|2021-06-24 06:11:50|726693.5|724693.5|726799.6|724799.6|726808.4|724808.4|726667.4|724667.4|18
1624515120000|2021-06-24 06:12:00|726802.1|724802.1|726715.1|724715.1|726802.1|724802.1|726627.7|724627.7|25
1624515130000|2021-06-24 06:12:10|726720.5|724720.5|726711.4|724711.4|726755.3|724755.3|726635.8|724635.8|27
1624515140000|2021-06-24 06:12:20|726646|724646|726708.9|724708.9|726739.7|724739.7|726637.7|724637.7|29
1624515150000|2021-06-24 06:12:30|726708.5|724708.5|726718.5|724718.5|726741.3|724741.3|726663.5|724663.5|26
1624515160000|2021-06-24 06:12:40|726716.3|724716.3|726719.1|724719.1|726767.7|724767.7|726644.2|724644.2|21
1624515170000|2021-06-24 06:12:50|726726.4|724726.4|726737.1|724737.1|726771.6|724771.6|726683.6|724683.6|22
1624515180000|2021-06-24 06:13:00|726735.6|724735.6|726755.2|724755.2|726774.6|724774.6|726652.1|724652.1|27
1624515190000|2021-06-24 06:13:10|726774.6|724774.6|726752.5|724752.5|726794.6|724794.6|726721.2|724721.2|25
1624515200000|2021-06-24 06:13:20|726755.1|724755.1|726744|724744|726793.6|724793.6|726693.6|724693.6|18
1624515210000|2021-06-24 06:13:30|726765.8|724765.8|726760.9|724760.9|726793.3|724793.3|726713.3|724713.3|25
1624515220000|2021-06-24 06:13:40|726757.9|724757.9|726780.4|724780.4|726784.3|724784.3|726726.3|724726.3|22
1624515230000|2021-06-24 06:13:50|726779.3|724779.3|726766.8|724766.8|726802.2|724802.2|726715.9|724715.9|26
1624515240000|2021-06-24 06:14:00|726805|724805|726750.4|724750.4|726813.2|724813.2|726686.5|724686.5|25
1624515250000|2021-06-24 06:14:10|726794.8|724794.8|726764.1|724764.1|726801.5|724801.5|726644.9|724644.9|21
1624515260000|2021-06-24 06:14:20|726761.6|724761.6|726747.1|724747.1|726809|724809|726720.5|724720.5|26
1624515270000|2021-06-24 06:14:30|726782.2|724782.2|726728.1|724728.1|726794.9|724794.9|726662.2|724662.2|21
1624515280000|2021-06-24 06:14:40|726742.2|724742.2|726829|724829|726829|724829|726694.3|724694.3|16
1624515290000|2021-06-24 06:14:50|726745.8|724745.8|726818.7|724818.7|726836.4|724836.4|726685.3|724685.3|26
1624515300000|2021-06-24 06:15:00|726813.4|724813.4|726774.8|724774.8|726813.4|724813.4|726744.6|724744.6|24
1624515310000|2021-06-24 06:15:10|726762.1|724762.1|726819.3|724819.3|726864.6|724864.6|726755.5|724755.5|23
1624515320000|2021-06-24 06:15:20|726830.6|724830.6|726728.9|724728.9|726830.6|724830.6|726715|724715|20
1624515330000|2021-06-24 06:15:30|726742.5|724742.5|726789.2|724789.2|726826.3|724826.3|726739|724739|18
1624515340000|2021-06-24 06:15:40|726793.4|724793.4|726794.5|724794.5|726844.4|724844.4|726787.1|724787.1|15
1624515350000|2021-06-24 06:15:50|726816.3|724816.3|726816.8|724816.8|726834.2|724834.2|726811.5|724811.5|13
1624515360000|2021-06-24 06:16:00|726817.8|724817.8|726831|724831|726831|724831|726811.9|724811.9|14
1624515370000|2021-06-24 06:16:10|726831.2|724831.2|726864.6|724864.6|726883.2|724883.2|726822.4|724822.4|16
1624515380000|2021-06-24 06:16:20|726872.4|724872.4|726857.5|724857.5|726886.4|724886.4|726831.5|724831.5|21
1624515390000|2021-06-24 06:16:30|726858.5|724858.5|726858.6|724858.6|726878|724878|726841.4|724841.4|18
1624515400000|2021-06-24 06:16:40|726875.3|724875.3|726825|724825|726875.3|724875.3|726819.1|724819.1|22
1624515410000|2021-06-24 06:16:50|726826.6|724826.6|726857.4|724857.4|726866.6|724866.6|726800.2|724800.2|23
1624515420000|2021-06-24 06:17:00|726858.1|724858.1|726818.1|724818.1|726879.3|724879.3|726813.4|724813.4|28
1624515430000|2021-06-24 06:17:10|726829.1|724829.1|726748.4|724748.4|726829.1|724829.1|726704.7|724704.7|27
1624515440000|2021-06-24 06:17:20|726717.3|724717.3|726715.7|724715.7|726777.8|724777.8|726665.1|724665.1|26
1624515450000|2021-06-24 06:17:30|726712.6|724712.6|726613.5|724613.5|726738.8|724738.8|726602.1|724602.1|29
1624515460000|2021-06-24 06:17:40|726607.1|724607.1|726591.5|724591.5|726624.5|724624.5|726558.3|724558.3|26
1624515470000|2021-06-24 06:17:50|726527.7|724527.7|726494.2|724494.2|726546|724546|726471.1|724471.1|26
1624515480000|2021-06-24 06:18:00|726494.5|724494.5|726486.9|724486.9|726518.1|724518.1|726472|724472|24
1624515490000|2021-06-24 06:18:10|726491.8|724491.8|726460|724460|726494.5|724494.5|726460|724460|22
1624515500000|2021-06-24 06:18:20|726459.4|724459.4|726453.5|724453.5|726510.4|724510.4|726432.3|724432.3|27
1624515510000|2021-06-24 06:18:30|726458.6|724458.6|726536.4|724536.4|726576.4|724576.4|726451.3|724451.3|27
1624515520000|2021-06-24 06:18:40|726559.2|724559.2|726535.7|724535.7|726562.8|724562.8|726517|724517|17
1624515530000|2021-06-24 06:18:50|726529.6|724529.6|726403.5|724403.5|726541.3|724541.3|726403.5|724403.5|27
1624515540000|2021-06-24 06:19:00|726407.9|724407.9|726403.2|724403.2|726412.6|724412.6|726375.7|724375.7|29
1624515550000|2021-06-24 06:19:10|726396.7|724396.7|726370.6|724370.6|726401.8|724401.8|726338.3|724338.3|23
1624515560000|2021-06-24 06:19:20|726354|724354|726331.5|724331.5|726354|724354|726319.3|724319.3|28
1624515570000|2021-06-24 06:19:30|726335.2|724335.2|726345.4|724345.4|726368.3|724368.3|726283.5|724283.5|28
1624515580000|2021-06-24 06:19:40|726323.9|724323.9|726353.2|724353.2|726384.1|724384.1|726315|724315|28
1624515590000|2021-06-24 06:19:50|726356.1|724356.1|726337.1|724337.1|726379.5|724379.5|726313.3|724313.3|27
1624515600000|2021-06-24 06:20:00|726335.3|724335.3|726359.8|724359.8|726372.3|724372.3|726320.2|724320.2|20
1624515610000|2021-06-24 06:20:10|726369.3|724369.3|726321|724321|726382.9|724382.9|726304.5|724304.5|21
1624515620000|2021-06-24 06:20:20|726321.1|724321.1|726304.6|724304.6|726347.3|724347.3|726288.9|724288.9|23
1624515630000|2021-06-24 06:20:30|726295.2|724295.2|726290.3|724290.3|726306.6|724306.6|726275.4|724275.4|14
1624515640000|2021-06-24 06:20:40|726289.1|724289.1|726227.4|724227.4|726289.1|724289.1|726188.5|724188.5|21
1624515650000|2021-06-24 06:20:50|726228.3|724228.3|726107.1|724107.1|726262.3|724262.3|726102.1|724102.1|27
1624515660000|2021-06-24 06:21:00|726191.8|724191.8|726176.8|724176.8|726191.8|724191.8|726130.4|724130.4|26
1624515670000|2021-06-24 06:21:10|726173.1|724173.1|726040.1|724040.1|726176.5|724176.5|726018.1|724018.1|29
1624515680000|2021-06-24 06:21:20|726075.2|724075.2|726091.1|724091.1|726091.1|724091.1|725968.5|723968.5|19
1624515690000|2021-06-24 06:21:30|726061.7|724061.7|726012.7|724012.7|726068.7|724068.7|726001|724001|27
1624515700000|2021-06-24 06:21:40|725979.4|723979.4|725984.3|723984.3|726003.9|724003.9|725942.2|723942.2|28
1624515710000|2021-06-24 06:21:50|725955.8|723955.8|725944|723944|725985.3|723985.3|725922.8|723922.8|20
1624515720000|2021-06-24 06:22:00|725955.7|723955.7|725935|723935|725978.5|723978.5|725923.8|723923.8|26
1624515730000|2021-06-24 06:22:10|725918.2|723918.2|725936.6|723936.6|725963.5|723963.5|725918.2|723918.2|29
1624515740000|2021-06-24 06:22:20|725951.9|723951.9|725926.8|723926.8|725975.9|723975.9|725888.4|723888.4|28
1624515750000|2021-06-24 06:22:30|725909.2|723909.2|725915.6|723915.6|725981|723981|725898.7|723898.7|25
1624515760000|2021-06-24 06:22:40|725928.8|723928.8|725894.6|723894.6|725946.6|723946.6|725865.2|723865.2|20
1624515770000|2021-06-24 06:22:50|725905.1|723905.1|725943.4|723943.4|725979.9|723979.9|725888.8|723888.8|26
1624515780000|2021-06-24 06:23:00|725939.1|723939.1|725962.7|723962.7|725963.5|723963.5|725908.6|723908.6|19
1624515790000|2021-06-24 06:23:10|725930.1|723930.1|725962.3|723962.3|725962.3|723962.3|725930.1|723930.1|16
1624515800000|2021-06-24 06:23:20|725944.4|723944.4|725946.6|723946.6|725953.7|723953.7|725927.5|723927.5|24
1624515810000|2021-06-24 06:23:30|725951.6|723951.6|725916.7|723916.7|725970.9|723970.9|725916.7|723916.7|18
1624515820000|2021-06-24 06:23:40|725921.9|723921.9|725910.4|723910.4|725922.1|723922.1|725910.4|723910.4|14
1624515830000|2021-06-24 06:23:50|725911.5|723911.5|725903.9|723903.9|725912.7|723912.7|725900.4|723900.4|16
1624515840000|2021-06-24 06:24:00|725903.8|723903.8|725928.3|723928.3|725928.3|723928.3|725903.8|723903.8|15
1624515850000|2021-06-24 06:24:10|725929.7|723929.7|725869.5|723869.5|725985.9|723985.9|725860|723860|19
1624515860000|2021-06-24 06:24:20|725870.5|723870.5|725888.8|723888.8|725895.2|723895.2|725829.5|723829.5|23
1624515870000|2021-06-24 06:24:30|725916.6|723916.6|725875.4|723875.4|725924.6|723924.6|725875.4|723875.4|24
1624515880000|2021-06-24 06:24:40|725883.5|723883.5|725857|723857|725910.4|723910.4|725855.6|723855.6|24
1624515890000|2021-06-24 06:24:50|725876.9|723876.9|725868.8|723868.8|725886.5|723886.5|725864.4|723864.4|18
1624515900000|2021-06-24 06:25:00|725866.9|723866.9|725851.4|723851.4|725886.8|723886.8|725849|723849|21
1624515910000|2021-06-24 06:25:10|725852.3|723852.3|725823.7|723823.7|725866.7|723866.7|725823.7|723823.7|25
1624515920000|2021-06-24 06:25:20|725825.6|723825.6|725739.4|723739.4|725826.1|723826.1|725667.6|723667.6|28
1624515930000|2021-06-24 06:25:30|725721.1|723721.1|725798.2|723798.2|725820.9|723820.9|725694|723694|25
1624515940000|2021-06-24 06:25:40|725797.8|723797.8|725797|723797|725820.7|723820.7|725797|723797|21
1624515950000|2021-06-24 06:25:50|725799|723799|725801|723801|725834.7|723834.7|725773.5|723773.5|21
1624515960000|2021-06-24 06:26:00|725805.2|723805.2|725853.3|723853.3|725867.3|723867.3|725800.3|723800.3|25
1624515970000|2021-06-24 06:26:10|725852.3|723852.3|725853.1|723853.1|725875.6|723875.6|725848.6|723848.6|22
1624515980000|2021-06-24 06:26:20|725852.9|723852.9|725834|723834|725858|723858|725818.7|723818.7|24
1624515990000|2021-06-24 06:26:30|725828.6|723828.6|725834.7|723834.7|725845.1|723845.1|725817.4|723817.4|25
1624516000000|2021-06-24 06:26:40|725836.3|723836.3|725903.6|723903.6|725909.6|723909.6|725829.8|723829.8|21
1624516010000|2021-06-24 06:26:50|725902.1|723902.1|725968.4|723968.4|726012.6|724012.6|725891|723891|26
1624516020000|2021-06-24 06:27:00|725963.3|723963.3|725963.3|723963.3|725972.5|723972.5|725948|723948|19
1624516030000|2021-06-24 06:27:10|725962.3|723962.3|725971.7|723971.7|725973.6|723973.6|725957.8|723957.8|20
1624516040000|2021-06-24 06:27:20|725969.4|723969.4|725974.2|723974.2|726008.9|724008.9|725962|723962|20
1624516050000|2021-06-24 06:27:30|725968.2|723968.2|725972.6|723972.6|725976.3|723976.3|725965.4|723965.4|17
1624516060000|2021-06-24 06:27:40|725972.1|723972.1|725974.1|723974.1|725975.9|723975.9|725972.1|723972.1|5
1624516070000|2021-06-24 06:27:50|725980.3|723980.3|725948.6|723948.6|725980.3|723980.3|725903|723903|25
1624516080000|2021-06-24 06:28:00|725940.7|723940.7|725939.9|723939.9|725940.7|723940.7|725921.1|723921.1|16
1624516090000|2021-06-24 06:28:10|725937.1|723937.1|725935.7|723935.7|725948.6|723948.6|725931.3|723931.3|18
1624516100000|2021-06-24 06:28:20|725934.3|723934.3|725946.4|723946.4|725951.7|723951.7|725934.1|723934.1|15
1624516110000|2021-06-24 06:28:30|725947.5|723947.5|726031.6|724031.6|726036.2|724036.2|725947.5|723947.5|18
1624516120000|2021-06-24 06:28:40|726031.2|724031.2|726084.1|724084.1|726084.1|724084.1|725963.3|723963.3|19
1624516130000|2021-06-24 06:28:50|726098.4|724098.4|726080.9|724080.9|726099.2|724099.2|726074.5|724074.5|19
1624516140000|2021-06-24 06:29:00|726088.5|724088.5|726093.1|724093.1|726093.2|724093.2|726088.2|724088.2|19
1624516150000|2021-06-24 06:29:10|726100.5|724100.5|725970.9|723970.9|726100.5|724100.5|725937.7|723937.7|23
1624516160000|2021-06-24 06:29:20|725988.4|723988.4|725902.5|723902.5|725988.4|723988.4|725894.4|723894.4|16
1624516170000|2021-06-24 06:29:30|725902|723902|725906.3|723906.3|725911.4|723911.4|725891.6|723891.6|19
1624516180000|2021-06-24 06:29:40|725903.2|723903.2|725908.3|723908.3|725908.3|723908.3|725902.7|723902.7|16
1624516190000|2021-06-24 06:29:50|725912.4|723912.4|725910.8|723910.8|725933.2|723933.2|725898.7|723898.7|17
1624516200000|2021-06-24 06:30:00|725820.9|723820.9|725840.7|723840.7|725840.9|723840.9|725674.4|723674.4|29
1624516210000|2021-06-24 06:30:10|725830.7|723830.7|725945.8|723945.8|725970.8|723970.8|725823.5|723823.5|27
1624516220000|2021-06-24 06:30:20|725933.1|723933.1|725945.7|723945.7|725974.9|723974.9|725929.5|723929.5|23
1624516230000|2021-06-24 06:30:30|725949.9|723949.9|725990.2|723990.2|726017.9|724017.9|725923.2|723923.2|23
1624516240000|2021-06-24 06:30:40|726001.9|724001.9|725991.2|723991.2|726001.9|724001.9|725927|723927|24
1624516250000|2021-06-24 06:30:50|725979.8|723979.8|725997|723997|726001.7|724001.7|725979.8|723979.8|19
1624516260000|2021-06-24 06:31:00|725991.5|723991.5|725987.9|723987.9|726008.9|724008.9|725985.3|723985.3|22
1624516270000|2021-06-24 06:31:10|725992.4|723992.4|726076.4|724076.4|726076.4|724076.4|725988.5|723988.5|22
1624516280000|2021-06-24 06:31:20|726092.6|724092.6|726081|724081|726095.4|724095.4|726053|724053|24
1624516290000|2021-06-24 06:31:30|726076.9|724076.9|726066.4|724066.4|726076.9|724076.9|726057.4|724057.4|22
1624516300000|2021-06-24 06:31:40|726055.6|724055.6|726069.4|724069.4|726073.5|724073.5|726047.7|724047.7|21
1624516310000|2021-06-24 06:31:50|726054.6|724054.6|726032.2|724032.2|726061|724061|726025.5|724025.5|16
1624516320000|2021-06-24 06:32:00|726032.4|724032.4|726029.7|724029.7|726051.3|724051.3|726027.1|724027.1|17
1624516330000|2021-06-24 06:32:10|726047.4|724047.4|726042.6|724042.6|726056.1|724056.1|726029.4|724029.4|18
1624516340000|2021-06-24 06:32:20|726045.1|724045.1|726048|724048|726063.9|724063.9|726015.1|724015.1|20
1624516350000|2021-06-24 06:32:30|726051.3|724051.3|726046.6|724046.6|726051.3|724051.3|726034.9|724034.9|22
1624516360000|2021-06-24 06:32:40|726046.3|724046.3|726044.4|724044.4|726055.2|724055.2|726029.2|724029.2|19
1624516370000|2021-06-24 06:32:50|726046.1|724046.1|725998.2|723998.2|726054.7|724054.7|725987.3|723987.3|27
1624516380000|2021-06-24 06:33:00|726002.4|724002.4|725995.7|723995.7|726011.7|724011.7|725943.4|723943.4|26
1624516390000|2021-06-24 06:33:10|726007.7|724007.7|725993|723993|726018.5|724018.5|725956.7|723956.7|20
1624516400000|2021-06-24 06:33:20|725995.5|723995.5|725978.4|723978.4|726004|724004|725978.1|723978.1|21
1624516410000|2021-06-24 06:33:30|725966|723966|726011.1|724011.1|726015.3|724015.3|725943.7|723943.7|22
1624516420000|2021-06-24 06:33:40|726020.1|724020.1|725991.6|723991.6|726025.6|724025.6|725971|723971|24
1624516430000|2021-06-24 06:33:50|725992.1|723992.1|725997.3|723997.3|726008.7|724008.7|725983.5|723983.5|21
1624516440000|2021-06-24 06:34:00|725990.8|723990.8|726087.1|724087.1|726124.9|724124.9|725990.8|723990.8|21
1624516450000|2021-06-24 06:34:10|726068.1|724068.1|726077.9|724077.9|726085.4|724085.4|726061.2|724061.2|17
1624516460000|2021-06-24 06:34:20|726081.2|724081.2|726064.3|724064.3|726091.8|724091.8|726052.7|724052.7|19
1624516470000|2021-06-24 06:34:30|726068|724068|726044.6|724044.6|726068.5|724068.5|726031.6|724031.6|18
1624516480000|2021-06-24 06:34:40|726037|724037|726046.3|724046.3|726051.6|724051.6|726000.2|724000.2|20
1624516490000|2021-06-24 06:34:50|726027.5|724027.5|726054.6|724054.6|726062.3|724062.3|726009.6|724009.6|23
1624516500000|2021-06-24 06:35:00|726053.8|724053.8|726000.9|724000.9|726053.8|724053.8|725967.9|723967.9|25
1624516510000|2021-06-24 06:35:10|725993.3|723993.3|725937.8|723937.8|725994.6|723994.6|725870.4|723870.4|20
1624516520000|2021-06-24 06:35:20|725936.9|723936.9|725915|723915|725945.5|723945.5|725906.4|723906.4|16
1624516530000|2021-06-24 06:35:30|725903.1|723903.1|725855.4|723855.4|725932|723932|725824.7|723824.7|24
1624516540000|2021-06-24 06:35:40|725848.9|723848.9|725874.8|723874.8|725884.8|723884.8|725848.9|723848.9|23
1624516550000|2021-06-24 06:35:50|725875.7|723875.7|725917.1|723917.1|725930.9|723930.9|725846.6|723846.6|24
1624516560000|2021-06-24 06:36:00|725921.9|723921.9|725894.3|723894.3|725926.4|723926.4|725865.9|723865.9|23
1624516570000|2021-06-24 06:36:10|725827.3|723827.3|725876.3|723876.3|725907.6|723907.6|725827.3|723827.3|23
1624516580000|2021-06-24 06:36:20|725883.2|723883.2|725866.1|723866.1|725921|723921|725830.1|723830.1|24
1624516590000|2021-06-24 06:36:30|725866.4|723866.4|725870.1|723870.1|725884.2|723884.2|725842.4|723842.4|19
1624516600000|2021-06-24 06:36:40|725856.8|723856.8|725873|723873|725877.7|723877.7|725836|723836|21
1624516610000|2021-06-24 06:36:50|725869.2|723869.2|725894.3|723894.3|725906.1|723906.1|725856.2|723856.2|22
1624516620000|2021-06-24 06:37:00|725883.1|723883.1|725809.8|723809.8|725893.6|723893.6|725776.7|723776.7|18
1624516630000|2021-06-24 06:37:10|725773.1|723773.1|725883.5|723883.5|725883.5|723883.5|725773.1|723773.1|26
1624516640000|2021-06-24 06:37:20|725884|723884|725820.1|723820.1|725884|723884|725780.7|723780.7|27
1624516650000|2021-06-24 06:37:30|725805.3|723805.3|725794.6|723794.6|725847.1|723847.1|725794.6|723794.6|26
1624516660000|2021-06-24 06:37:40|725773.5|723773.5|725782.9|723782.9|725824.7|723824.7|725773.5|723773.5|24
1624516670000|2021-06-24 06:37:50|725791.4|723791.4|725788.3|723788.3|725820.9|723820.9|725764.2|723764.2|22
1624516680000|2021-06-24 06:38:00|725787.1|723787.1|725780.3|723780.3|725791.4|723791.4|725771.1|723771.1|25
1624516690000|2021-06-24 06:38:10|725764.4|723764.4|725811.4|723811.4|725811.4|723811.4|725721.8|723721.8|22
1624516700000|2021-06-24 06:38:20|725816.1|723816.1|725788|723788|725816.1|723816.1|725774.2|723774.2|23
1624516710000|2021-06-24 06:38:30|725793|723793|725780|723780|725817.2|723817.2|725780|723780|20
1624516720000|2021-06-24 06:38:40|725817.9|723817.9|725827.6|723827.6|725852.3|723852.3|725817.8|723817.8|24
1624516730000|2021-06-24 06:38:50|725825.6|723825.6|725872.1|723872.1|725882.5|723882.5|725824.7|723824.7|27
1624516740000|2021-06-24 06:39:00|725876|723876|725892.9|723892.9|725901.5|723901.5|725869.4|723869.4|22
1624516750000|2021-06-24 06:39:10|725876.7|723876.7|725897.9|723897.9|725902.1|723902.1|725865.1|723865.1|27
1624516760000|2021-06-24 06:39:20|725899|723899|725881.5|723881.5|725899|723899|725870.5|723870.5|23
1624516770000|2021-06-24 06:39:30|725872.1|723872.1|725966.3|723966.3|725969.1|723969.1|725872.1|723872.1|22
1624516780000|2021-06-24 06:39:40|725953.8|723953.8|725961.8|723961.8|725974|723974|725946.3|723946.3|20
1624516790000|2021-06-24 06:39:50|725954.5|723954.5|726040.3|724040.3|726044.9|724044.9|725940.6|723940.6|20
1624516800000|2021-06-24 06:40:00|726056.4|724056.4|726101|724101|726101|724101|726030.7|724030.7|21
1624516810000|2021-06-24 06:40:10|726078|724078|726048.8|724048.8|726105.6|724105.6|725956.6|723956.6|23
1624516820000|2021-06-24 06:40:20|726050.6|724050.6|726057.8|724057.8|726057.8|724057.8|726003.7|724003.7|17
1624516830000|2021-06-24 06:40:30|726053.7|724053.7|726040.6|724040.6|726054.3|724054.3|725998.9|723998.9|19
1624516840000|2021-06-24 06:40:40|725992.5|723992.5|726037|724037|726037.6|724037.6|725992.5|723992.5|18
1624516850000|2021-06-24 06:40:50|726035.5|724035.5|726007.5|724007.5|726035.5|724035.5|725983.4|723983.4|15
1624516860000|2021-06-24 06:41:00|726019.6|724019.6|726002.5|724002.5|726019.8|724019.8|725995.6|723995.6|15
1624516870000|2021-06-24 06:41:10|726006.5|724006.5|725995.7|723995.7|726021|724021|725981.9|723981.9|25
1624516880000|2021-06-24 06:41:20|725990.8|723990.8|726040|724040|726050.9|724050.9|725990.8|723990.8|20
1624516890000|2021-06-24 06:41:30|726040.3|724040.3|726049.9|724049.9|726052.4|724052.4|726034.6|724034.6|18
1624516900000|2021-06-24 06:41:40|726050.1|724050.1|726014.9|724014.9|726050.4|724050.4|725986.1|723986.1|18
1624516910000|2021-06-24 06:41:50|726016|724016|725991.6|723991.6|726016|724016|725976.8|723976.8|19
1624516920000|2021-06-24 06:42:00|725993.2|723993.2|725951.3|723951.3|726006|724006|725924.5|723924.5|20
1624516930000|2021-06-24 06:42:10|725933.6|723933.6|725876.8|723876.8|725950.6|723950.6|725850.2|723850.2|21
1624516940000|2021-06-24 06:42:20|725899.3|723899.3|725916|723916|725926.1|723926.1|725859.9|723859.9|21
1624516950000|2021-06-24 06:42:30|725894.6|723894.6|725790.5|723790.5|725910.4|723910.4|725767.2|723767.2|28
1624516960000|2021-06-24 06:42:40|725801.5|723801.5|725759.8|723759.8|725801.5|723801.5|725745.9|723745.9|27
1624516970000|2021-06-24 06:42:50|725760.7|723760.7|725696.7|723696.7|725767.4|723767.4|725696.7|723696.7|26
1624516980000|2021-06-24 06:43:00|725706.8|723706.8|725723.6|723723.6|725737.5|723737.5|725697.6|723697.6|27
1624516990000|2021-06-24 06:43:10|725697.3|723697.3|725759.3|723759.3|725777.6|723777.6|725682.1|723682.1|27
1624517000000|2021-06-24 06:43:20|725773.6|723773.6|725752.2|723752.2|725779.9|723779.9|725729.4|723729.4|24
1624517010000|2021-06-24 06:43:30|725757.6|723757.6|725747|723747|725767.3|723767.3|725747|723747|16
1624517020000|2021-06-24 06:43:40|725749.8|723749.8|725778.5|723778.5|725786.4|723786.4|725744.2|723744.2|19
1624517030000|2021-06-24 06:43:50|725760.6|723760.6|725796.6|723796.6|725822.7|723822.7|725755.7|723755.7|26
1624517040000|2021-06-24 06:44:00|725803|723803|725830.1|723830.1|725842|723842|725774.9|723774.9|27
1624517050000|2021-06-24 06:44:10|725829.3|723829.3|725803.8|723803.8|725837.4|723837.4|725777.4|723777.4|24
1624517060000|2021-06-24 06:44:20|725810.9|723810.9|725826.9|723826.9|725847.5|723847.5|725799.2|723799.2|24
1624517070000|2021-06-24 06:44:30|725823.1|723823.1|725851|723851|725851|723851|725750.5|723750.5|26
1624517080000|2021-06-24 06:44:40|725830|723830|725825.9|723825.9|725851.2|723851.2|725811.3|723811.3|15
1624517090000|2021-06-24 06:44:50|725826.8|723826.8|725802.5|723802.5|725832|723832|725792.4|723792.4|17
1624517100000|2021-06-24 06:45:00|725786.4|723786.4|725799.1|723799.1|725829|723829|725772.3|723772.3|26
1624517110000|2021-06-24 06:45:10|725796.2|723796.2|725780.6|723780.6|725817.1|723817.1|725780.6|723780.6|18
1624517120000|2021-06-24 06:45:20|725775.2|723775.2|725790.6|723790.6|725790.6|723790.6|725711|723711|24
1624517130000|2021-06-24 06:45:30|725809.6|723809.6|725798.2|723798.2|725831|723831|725774|723774|20
1624517140000|2021-06-24 06:45:40|725812.3|723812.3|725819.6|723819.6|725829.4|723829.4|725778|723778|26
1624517150000|2021-06-24 06:45:50|725816.9|723816.9|725841.4|723841.4|725865.6|723865.6|725786.9|723786.9|24
1624517160000|2021-06-24 06:46:00|725851.5|723851.5|725858.4|723858.4|725866.7|723866.7|725811.1|723811.1|23
1624517170000|2021-06-24 06:46:10|725847.8|723847.8|725845.7|723845.7|725869.1|723869.1|725808.2|723808.2|18
1624517180000|2021-06-24 06:46:20|725846.9|723846.9|725877.5|723877.5|725884.4|723884.4|725834.3|723834.3|21
1624517190000|2021-06-24 06:46:30|725880.4|723880.4|725895|723895|725900.2|723900.2|725871.5|723871.5|20
1624517200000|2021-06-24 06:46:40|725880.6|723880.6|725860.5|723860.5|725889.2|723889.2|725851.1|723851.1|19
1624517210000|2021-06-24 06:46:50|725870.5|723870.5|725858.3|723858.3|725899.8|723899.8|725851|723851|21
1624517220000|2021-06-24 06:47:00|725873.6|723873.6|725838.4|723838.4|725873.6|723873.6|725838.4|723838.4|13
1624517230000|2021-06-24 06:47:10|725839.6|723839.6|725785.6|723785.6|725843.9|723843.9|725737.6|723737.6|23
1624517240000|2021-06-24 06:47:20|725788.4|723788.4|725764.3|723764.3|725788.4|723788.4|725749|723749|21
1624517250000|2021-06-24 06:47:30|725767.6|723767.6|725889.5|723889.5|725895.9|723895.9|725764.5|723764.5|25
1624517260000|2021-06-24 06:47:40|725868.9|723868.9|725846.9|723846.9|725893.3|723893.3|725846.9|723846.9|22
1624517270000|2021-06-24 06:47:50|725819.3|723819.3|725821.4|723821.4|725857.2|723857.2|725798.1|723798.1|18
1624517280000|2021-06-24 06:48:00|725830.3|723830.3|725767.3|723767.3|725835.8|723835.8|725743.3|723743.3|22
1624517290000|2021-06-24 06:48:10|725758.6|723758.6|725795.4|723795.4|725795.4|723795.4|725757.3|723757.3|24
1624517300000|2021-06-24 06:48:20|725797.2|723797.2|725776.5|723776.5|725801.6|723801.6|725750.8|723750.8|29
1624517310000|2021-06-24 06:48:30|725777.5|723777.5|725764.4|723764.4|725783.6|723783.6|725755.2|723755.2|24
1624517320000|2021-06-24 06:48:40|725752.2|723752.2|725772.2|723772.2|725777.7|723777.7|725752.2|723752.2|23
1624517330000|2021-06-24 06:48:50|725766.4|723766.4|725735.9|723735.9|725778|723778|725735.9|723735.9|14
1624517340000|2021-06-24 06:49:00|725774.1|723774.1|725729.8|723729.8|725774.1|723774.1|725713.9|723713.9|24
1624517350000|2021-06-24 06:49:10|725744.2|723744.2|725717.5|723717.5|725744.2|723744.2|725682.9|723682.9|24
1624517360000|2021-06-24 06:49:20|725716.4|723716.4|725698|723698|725716.4|723716.4|725681.3|723681.3|21
1624517370000|2021-06-24 06:49:30|725701.2|723701.2|725743.6|723743.6|725743.6|723743.6|725683.6|723683.6|26
1624517380000|2021-06-24 06:49:40|725776.3|723776.3|725801.4|723801.4|725818.8|723818.8|725756.2|723756.2|22
1624517390000|2021-06-24 06:49:50|725797.4|723797.4|725815.6|723815.6|725817.8|723817.8|725796|723796|15
1624517400000|2021-06-24 06:50:00|725805.1|723805.1|725799.6|723799.6|725805.1|723805.1|725782.2|723782.2|21
1624517410000|2021-06-24 06:50:10|725796.6|723796.6|725787.1|723787.1|725800.1|723800.1|725781.7|723781.7|20
1624517420000|2021-06-24 06:50:20|725789|723789|725738.7|723738.7|725792.3|723792.3|725734|723734|13
1624517430000|2021-06-24 06:50:30|725718.2|723718.2|725739.4|723739.4|725750.5|723750.5|725700.9|723700.9|24
1624517440000|2021-06-24 06:50:40|725743.3|723743.3|725686.6|723686.6|725745.8|723745.8|725679.1|723679.1|26
1624517450000|2021-06-24 06:50:50|725689.3|723689.3|725636.4|723636.4|725695.6|723695.6|725629|723629|24
1624517460000|2021-06-24 06:51:00|725623.6|723623.6|725614.5|723614.5|725642.1|723642.1|725597.3|723597.3|27
1624517470000|2021-06-24 06:51:10|725635.8|723635.8|725679|723679|725679|723679|725619.8|723619.8|22
1624517480000|2021-06-24 06:51:20|725697|723697|725655.8|723655.8|725697|723697|725651.1|723651.1|22
1624517490000|2021-06-24 06:51:30|725647.4|723647.4|725651.8|723651.8|725661.4|723661.4|725638.4|723638.4|21
1624517500000|2021-06-24 06:51:40|725654.3|723654.3|725660.6|723660.6|725679.7|723679.7|725630.9|723630.9|25
1624517510000|2021-06-24 06:51:50|725653.8|723653.8|725701.5|723701.5|725701.5|723701.5|725652.9|723652.9|20
1624517520000|2021-06-24 06:52:00|725680.4|723680.4|725657.1|723657.1|725702.2|723702.2|725655.6|723655.6|21
1624517530000|2021-06-24 06:52:10|725663.4|723663.4|725711.6|723711.6|725711.6|723711.6|725658.1|723658.1|21
1624517540000|2021-06-24 06:52:20|725700|723700|725698|723698|725728.4|723728.4|725695|723695|20
1624517550000|2021-06-24 06:52:30|725725.6|723725.6|725717.6|723717.6|725751|723751|725684.6|723684.6|24
1624517560000|2021-06-24 06:52:40|725704.5|723704.5|725708.9|723708.9|725724.2|723724.2|725685|723685|26
1624517570000|2021-06-24 06:52:50|725697.2|723697.2|725706.7|723706.7|725710.7|723710.7|725680.2|723680.2|18
1624517580000|2021-06-24 06:53:00|725701.4|723701.4|725693.5|723693.5|725735.3|723735.3|725647|723647|24
1624517590000|2021-06-24 06:53:10|725712.4|723712.4|725685.4|723685.4|725718.8|723718.8|725685.4|723685.4|24
1624517600000|2021-06-24 06:53:20|725685.2|723685.2|725736.9|723736.9|725751.8|723751.8|725675.5|723675.5|21
1624517610000|2021-06-24 06:53:30|725714.6|723714.6|725698.1|723698.1|725732.9|723732.9|725680.9|723680.9|24
1624517620000|2021-06-24 06:53:40|725676.7|723676.7|725668.2|723668.2|725692|723692|725668.2|723668.2|22
1624517630000|2021-06-24 06:53:50|725679.2|723679.2|725664.8|723664.8|725695.7|723695.7|725653.8|723653.8|23
1624517640000|2021-06-24 06:54:00|725682.1|723682.1|725660.8|723660.8|725697.6|723697.6|725640.6|723640.6|23
1624517650000|2021-06-24 06:54:10|725659.7|723659.7|725670|723670|725675.5|723675.5|725650.4|723650.4|23
1624517660000|2021-06-24 06:54:20|725669.2|723669.2|725672.2|723672.2|725675.9|723675.9|725667|723667|16
1624517670000|2021-06-24 06:54:30|725676.5|723676.5|725687.2|723687.2|725715.4|723715.4|725666.7|723666.7|21
1624517680000|2021-06-24 06:54:40|725676.4|723676.4|725692.9|723692.9|725693.2|723693.2|725675.5|723675.5|17
1624517690000|2021-06-24 06:54:50|725689.2|723689.2|725682.5|723682.5|725689.6|723689.6|725665.7|723665.7|22
1624517700000|2021-06-24 06:55:00|725678.3|723678.3|725668.4|723668.4|725678.3|723678.3|725650.4|723650.4|26
1624517710000|2021-06-24 06:55:10|725668|723668|725664.5|723664.5|725668.6|723668.6|725654.6|723654.6|21
1624517720000|2021-06-24 06:55:20|725665.3|723665.3|725653|723653|725668.4|723668.4|725653|723653|18
1624517730000|2021-06-24 06:55:30|725654.2|723654.2|725537.9|723537.9|725654.2|723654.2|725515.8|723515.8|28
1624517740000|2021-06-24 06:55:40|725530.8|723530.8|725469.2|723469.2|725536.9|723536.9|725461.8|723461.8|28
1624517750000|2021-06-24 06:55:50|725474.1|723474.1|725550.9|723550.9|725552.9|723552.9|725474.1|723474.1|27
1624517760000|2021-06-24 06:56:00|725563.7|723563.7|725556.1|723556.1|725580.2|723580.2|725553.4|723553.4|21
1624517770000|2021-06-24 06:56:10|725557.5|723557.5|725556.3|723556.3|725565.6|723565.6|725531.1|723531.1|28
1624517780000|2021-06-24 06:56:20|725553.6|723553.6|725552.5|723552.5|725565.6|723565.6|725550.1|723550.1|20
1624517790000|2021-06-24 06:56:30|725557.9|723557.9|725539.7|723539.7|725565.8|723565.8|725527.6|723527.6|28
1624517800000|2021-06-24 06:56:40|725548.9|723548.9|725541.2|723541.2|725556.5|723556.5|725534.6|723534.6|22
1624517810000|2021-06-24 06:56:50|725545.8|723545.8|725546|723546|725558.2|723558.2|725534.9|723534.9|28
1624517820000|2021-06-24 06:57:00|725545.7|723545.7|725562.3|723562.3|725565.7|723565.7|725520.5|723520.5|26
1624517830000|2021-06-24 06:57:10|725565.7|723565.7|725565.9|723565.9|725567.5|723567.5|725556|723556|22
1624517840000|2021-06-24 06:57:20|725564.8|723564.8|725675.6|723675.6|725686.2|723686.2|725558.2|723558.2|25
1624517850000|2021-06-24 06:57:30|725664.8|723664.8|725653.3|723653.3|725691.6|723691.6|725653.3|723653.3|28
1624517860000|2021-06-24 06:57:40|725665.8|723665.8|725672.6|723672.6|725679.1|723679.1|725660.7|723660.7|25
1624517870000|2021-06-24 06:57:50|725672.2|723672.2|725660.6|723660.6|725683.4|723683.4|725649.1|723649.1|25
1624517880000|2021-06-24 06:58:00|725659.4|723659.4|725654.4|723654.4|725677.3|723677.3|725653.1|723653.1|25
1624517890000|2021-06-24 06:58:10|725660.9|723660.9|725670|723670|725672.5|723672.5|725652.3|723652.3|22
1624517900000|2021-06-24 06:58:20|725668.4|723668.4|725659.6|723659.6|725681.3|723681.3|725656.4|723656.4|22
1624517910000|2021-06-24 06:58:30|725665.2|723665.2|725692.3|723692.3|725731.1|723731.1|725655.1|723655.1|25
1624517920000|2021-06-24 06:58:40|725697.2|723697.2|725731.1|723731.1|725736.1|723736.1|725697.2|723697.2|22
1624517930000|2021-06-24 06:58:50|725730.9|723730.9|725728.7|723728.7|725771.9|723771.9|725702.4|723702.4|26
1624517940000|2021-06-24 06:59:00|725740.8|723740.8|725625.8|723625.8|725740.8|723740.8|725623.1|723623.1|27
1624517950000|2021-06-24 06:59:10|725620.7|723620.7|725585.7|723585.7|725624.9|723624.9|725560.7|723560.7|26
1624517960000|2021-06-24 06:59:20|725586.7|723586.7|725592.7|723592.7|725597.8|723597.8|725576.9|723576.9|28
1624517970000|2021-06-24 06:59:30|725594|723594|725597.9|723597.9|725626.6|723626.6|725570.2|723570.2|28
1624517980000|2021-06-24 06:59:40|725597.7|723597.7|725612|723612|725612|723612|725573.5|723573.5|27
1624517990000|2021-06-24 06:59:50|725618|723618|725622.2|723622.2|725636.1|723636.1|725599.8|723599.8|28
1624518000000|2021-06-24 07:00:00|725641.1|723641.1|725476.8|723476.8|725644.7|723644.7|725444.3|723444.3|28
1624518010000|2021-06-24 07:00:10|725476.5|723476.5|725479.1|723479.1|725624.8|723624.8|725447.5|723447.5|29
1624518020000|2021-06-24 07:00:20|725474|723474|725460.5|723460.5|725474|723474|725448.1|723448.1|28
1624518030000|2021-06-24 07:00:30|725467.2|723467.2|725292.1|723292.1|725467.2|723467.2|725292.1|723292.1|28
1624518040000|2021-06-24 07:00:40|725292.4|723292.4|725063.1|723063.1|725306.3|723554|724554|723037.8|27
1624518050000|2021-06-24 07:00:50|725065|723065|725170|723170|725170|723170|725063.9|723063.9|23
1624518060000|2021-06-24 07:01:00|725180.4|723180.4|725243.7|723243.7|725259.5|723722.5|724692.1|723162.2|27
1624518070000|2021-06-24 07:01:10|725225.2|723225.2|725196.5|723196.5|725225.2|723712.5|724703|723163.4|26
1624518080000|2021-06-24 07:01:20|725199.5|723199.5|725234.8|723234.8|725308.4|723784.9|724712.5|723179|26
1624518090000|2021-06-24 07:01:30|725238.3|723238.3|725287.9|723287.9|725290.7|723738.5|724727.2|723229|20
1624518100000|2021-06-24 07:01:40|725276.7|723276.7|725232.9|723232.9|725296.6|723788|724788|723222.5|28
1624518110000|2021-06-24 07:01:50|725239.5|723239.5|725252|723252|725257.5|723257.5|725239.5|723239.5|20
1624518120000|2021-06-24 07:02:00|725250.4|723250.4|725071.3|723071.3|725250.4|723250.4|725069.4|723069.4|27
1624518130000|2021-06-24 07:02:10|725074.6|723074.6|725083.3|723083.3|725134.5|723574.5|724560.8|723054.8|26
1624518140000|2021-06-24 07:02:20|725084.5|723084.5|725033.3|723033.3|725118.6|723118.6|725033.3|723033.3|29
1624518150000|2021-06-24 07:02:30|725037.8|723037.8|724700.6|722700.6|725055.1|723544.4|724540.5|722700.6|28
1624518160000|2021-06-24 07:02:40|724702.6|722702.6|724738.6|722738.6|724785|723239|724102.1|722597|29
1624518170000|2021-06-24 07:02:50|724772.8|722772.8|724786.9|722786.9|724786.9|723149|724149|722645.6|29
1624518180000|2021-06-24 07:03:00|724785.1|722785.1|724443.5|723443.5|724954.5|723443.5|724279|722737.5|28
1624518190000|2021-06-24 07:03:10|724445|723445|724883|722883|724962.1|723445|724377|722871.6|27
1624518200000|2021-06-24 07:03:20|724880|722880|724902.8|722902.8|724965.4|723424.5|724415.5|722874|25
1624518210000|2021-06-24 07:03:30|724885.6|722885.6|724841.8|722841.8|724906.1|723365|724353|722841.8|27
1624518220000|2021-06-24 07:03:40|724848.9|722848.9|724858.6|722858.6|724935.8|723418.6|724418.6|722848.9|24
1624518230000|2021-06-24 07:03:50|724860.2|722860.2|724856.3|722856.3|724910.8|723380.7|724379.5|722839.5|28
1624518240000|2021-06-24 07:04:00|724852.9|722852.9|724906.4|722906.4|724919.1|722919.1|724845.9|722845.9|26
1624518250000|2021-06-24 07:04:10|724906.7|722906.7|724959.1|722959.1|724964.9|723432.9|724432.9|722906.7|29
1624518260000|2021-06-24 07:04:20|724959.4|722959.4|725003.4|723003.4|725048.5|723048.5|724952|722952|27
1624518270000|2021-06-24 07:04:30|724967.3|722967.3|724460.7|723460.7|724987.1|723488|724460.7|722937.3|25
1624518280000|2021-06-24 07:04:40|724460.4|723460.4|724918.6|722918.6|724939.1|723460.4|724430.6|722913.9|25
1624518290000|2021-06-24 07:04:50|724920.1|722920.1|724958.5|722958.5|724964.6|723444.6|724390.6|722917.3|21
1624518300000|2021-06-24 07:05:00|724940.4|722940.4|724987.5|722987.5|724987.5|723572.6|724437.7|722914.4|28
1624518310000|2021-06-24 07:05:10|724980.6|722980.6|724578.3|723578.3|725064.4|723578.3|724483.5|722960.1|26
1624518320000|2021-06-24 07:05:20|724565.6|723565.6|724544|723544|725100.4|723565.6|724530|723029.4|29
1624518330000|2021-06-24 07:05:30|724528|723528|724526.7|723526.7|725069.3|723569.7|724526.7|723042|25
1624518340000|2021-06-24 07:05:40|724526.9|723526.9|725000.3|723000.3|725018.5|723550|724500.5|723000.3|27
1624518350000|2021-06-24 07:05:50|725011.3|723011.3|725021.6|723021.6|725069|723069|725002.8|723002.8|27
1624518360000|2021-06-24 07:06:00|725024.1|723024.1|725018.3|723018.3|725049.1|723508.8|724508.8|723003.3|29
1624518370000|2021-06-24 07:06:10|725012.3|723012.3|725015.2|723015.2|725034.3|723034.3|725012.3|723012.3|27
1624518380000|2021-06-24 07:06:20|725016.3|723016.3|724890.7|722890.7|725025.6|723369|724333.1|722827.7|27
1624518390000|2021-06-24 07:06:30|724856.5|722856.5|724862.9|722862.9|724875.6|722875.6|724826.9|722826.9|24
1624518400000|2021-06-24 07:06:40|724860.2|722860.2|724865.7|722865.7|724886.4|722886.4|724828.1|722828.1|28
1624518410000|2021-06-24 07:06:50|724848.5|722848.5|725131.4|723131.4|725140.4|723140.4|724838.9|722838.9|28
1624518420000|2021-06-24 07:07:00|725120.6|723120.6|724646.8|723646.8|725172.5|723661.8|724632.5|723115.9|20
1624518430000|2021-06-24 07:07:10|724637.7|723637.7|724520.9|723520.9|725075.8|723648.3|724513.5|723050.3|20
1624518440000|2021-06-24 07:07:20|724518.3|723518.3|724363.7|723363.7|725002.9|723531.1|724344|722859.7|25
1624518450000|2021-06-24 07:07:30|724354.9|723354.9|724924.3|722924.3|724924.3|723363.1|724351.1|722854.5|25
1624518460000|2021-06-24 07:07:40|724921.3|722921.3|724877.5|722877.5|724931.2|723344|724339.1|722851.9|23
1624518470000|2021-06-24 07:07:50|724879|722879|724913|722913|724913|722913|724877.5|722877.5|20
1624518480000|2021-06-24 07:08:00|724915.9|722915.9|725094.1|723094.1|725102.5|723456.1|724410.7|722902.5|29
1624518490000|2021-06-24 07:08:10|725116.7|723116.7|725068.3|723068.3|725162.3|723610.6|724543.3|723042.5|28
1624518500000|2021-06-24 07:08:20|725062.9|723062.9|725061.8|723061.8|725083.9|723083.9|725045.2|723045.2|26
1624518510000|2021-06-24 07:08:30|725066.7|723066.7|725072.5|723072.5|725081.2|723081.2|725047.8|723047.8|26
1624518520000|2021-06-24 07:08:40|725065.9|723065.9|725010.5|723010.5|725077|723077|725010.5|723010.5|27
1624518530000|2021-06-24 07:08:50|724992.8|722992.8|724950.7|722950.7|725023.1|723023.1|724945.1|722945.1|24
1624518540000|2021-06-24 07:09:00|724938.6|722938.6|724984.1|722984.1|724990.8|722990.8|724928.4|722928.4|28
1624518550000|2021-06-24 07:09:10|724994|722994|724976.8|722976.8|725007.3|723007.3|724970.8|722970.8|26
1624518560000|2021-06-24 07:09:20|724978.5|722978.5|725022.7|723022.7|725022.7|723022.7|724957.3|722957.3|24
1624518570000|2021-06-24 07:09:30|725015.1|723015.1|724956|722956|725019.4|723019.4|724941.6|722941.6|25
1624518580000|2021-06-24 07:09:40|724946.4|722946.4|724996.4|722996.4|724996.4|723436.5|724436.5|722913.7|26
1624518590000|2021-06-24 07:09:50|725018.8|723018.8|724970.8|722970.8|725018.8|723018.8|724969.7|722969.7|25
1624518600000|2021-06-24 07:10:00|724951|722951|725016.3|723016.3|725021.5|723478.3|724478.3|722951|29
1624518610000|2021-06-24 07:10:10|725018.1|723018.1|725024.8|723024.8|725054.7|723054.7|725008.7|723008.7|25
1624518620000|2021-06-24 07:10:20|725013.8|723013.8|725040.8|723040.8|725040.8|723040.8|725005.3|723005.3|26
1624518630000|2021-06-24 07:10:30|725030.3|723030.3|725016.1|723016.1|725034.1|723540.2|724540.2|723015.9|25
1624518640000|2021-06-24 07:10:40|725021.7|723021.7|724974.4|722974.4|725021.8|723477.3|724477.3|722970.1|26
1624518650000|2021-06-24 07:10:50|724973|722973|725018.5|723018.5|725018.5|723018.5|724973|722973|25
1624518660000|2021-06-24 07:11:00|725013.8|723013.8|725034.3|723034.3|725057.6|723057.6|725006.5|723006.5|25
1624518670000|2021-06-24 07:11:10|725033.7|723033.7|724966.2|722966.2|725039.9|723479.6|724471|722956.2|26
1624518680000|2021-06-24 07:11:20|724963.7|722963.7|725001.7|723001.7|725001.7|723473.9|724455.8|722955.6|25
1624518690000|2021-06-24 07:11:30|725003|723003|724985.7|722985.7|725006.6|723006.6|724977.2|722977.2|23
1624518700000|2021-06-24 07:11:40|724985.1|722985.1|725004.4|723004.4|725013.1|723013.1|724972.7|722972.7|24
1624518710000|2021-06-24 07:11:50|725008.8|723008.8|724979.8|722979.8|725008.8|723008.8|724971.6|722971.6|27
1624518720000|2021-06-24 07:12:00|724969.7|722969.7|724920.5|722920.5|724969.7|723405.9|724405.9|722908.3|27
1624518730000|2021-06-24 07:12:10|724848.1|722848.1|724901.3|722901.3|724962.9|723265.9|724265.9|722763.9|28
1624518740000|2021-06-24 07:12:20|724887.8|722887.8|724975|722975|724981.4|722981.4|724881.2|722881.2|25
1624518750000|2021-06-24 07:12:30|724967|722967|724925.1|722925.1|724972|723424.9|724424.9|722921.8|27
1624518760000|2021-06-24 07:12:40|724925.7|722925.7|724431.1|723431.1|724949|723431.1|724408.7|722911.7|27
1624518770000|2021-06-24 07:12:50|724921.3|722921.3|724052.8|723052.8|724921.3|723052.8|724052.8|722510|29
1624518780000|2021-06-24 07:13:00|724013.6|723013.6|724361.5|722361.5|724507.2|723013.6|724003.2|722234.4|28
1624518790000|2021-06-24 07:13:10|724369.3|722369.3|724326.4|722326.4|724384.3|722862.1|723813.5|722307.9|27
1624518800000|2021-06-24 07:13:20|724340.5|722340.5|724323.9|722323.9|724420.9|722922.1|723912.1|722321.3|28
1624518810000|2021-06-24 07:13:30|724321|722321|724211.8|722211.8|724335.1|722780|723780|722196.9|29
1624518820000|2021-06-24 07:13:40|724213.1|722213.1|724219.5|722219.5|724235.2|722235.2|724190|722190|27
1624518830000|2021-06-24 07:13:50|724219.3|722219.3|723720.5|722720.5|724248|722753.8|723715.5|722214.4|20
1624518840000|2021-06-24 07:14:00|724204.7|722204.7|723686.9|722686.9|724206.6|722760.5|723677.5|722191.1|22
1624518850000|2021-06-24 07:14:10|723689.7|722689.7|724133.5|722133.5|724140.1|722717|723607.8|722130|24
1624518860000|2021-06-24 07:14:20|724138|722138|724188.3|722188.3|724200|722200|724138|722138|26
1624518870000|2021-06-24 07:14:30|724172.8|722172.8|724212.8|722212.8|724212.8|722691.8|723682.3|722151|24
1624518880000|2021-06-24 07:14:40|724209.5|722209.5|723705.3|722705.3|724209.5|722705.3|723679.4|722151.5|23
1624518890000|2021-06-24 07:14:50|724197|722197|724185.4|722185.4|724224|722727.7|723703|722178.4|26
1624518900000|2021-06-24 07:15:00|724193|722193|723627|722627|724193|722685|723620.7|722184.5|27
1624518910000|2021-06-24 07:15:10|723632.5|722632.5|723683.4|722683.4|723687|722687|723627.5|722627.5|16
1624518920000|2021-06-24 07:15:20|723697.4|722697.4|724243.3|722243.3|724248.4|722764|723666.7|722202.3|25
1624518930000|2021-06-24 07:15:30|724250.2|722250.2|723774|722774|724264.1|722791.2|723730.7|722249.5|20
1624518940000|2021-06-24 07:15:40|723779|722779|723928.8|722928.8|724467.9|722961.4|723779|722435.3|19
1624518950000|2021-06-24 07:15:50|723927|722927|724362.5|722362.5|724407.7|722929|723906.3|722343.8|22
1624518960000|2021-06-24 07:16:00|724361|722361|724385.4|722385.4|724389.9|722389.9|724357.2|722357.2|24
1624518970000|2021-06-24 07:16:10|724373.2|722373.2|723900.7|722900.7|724385.8|722906.4|723900.7|722337.5|25
1624518980000|2021-06-24 07:16:20|723909.7|722909.7|723941.2|722941.2|724412.4|722942.3|723879.8|722354|28
1624518990000|2021-06-24 07:16:30|723955.2|722955.2|724567.8|722567.8|724567.8|723053.4|723919.7|722551.7|22
1624519000000|2021-06-24 07:16:40|724556.9|722556.9|724103.6|723103.6|724625.6|723103.6|724103.2|722552.2|29
1624519010000|2021-06-24 07:16:50|724615|722615|724573.5|722573.5|724615|723111.6|724111.6|722562.3|27
1624519020000|2021-06-24 07:17:00|724576.9|722576.9|724598.7|722598.7|724624.6|722624.6|724569.8|722569.8|25
1624519030000|2021-06-24 07:17:10|724602.9|722602.9|724623|722623|724628|723133.4|724133.4|722596.6|25
1624519040000|2021-06-24 07:17:20|724617.4|722617.4|724558.4|722558.4|724654.5|723136.9|724064.1|722551.4|27
1624519050000|2021-06-24 07:17:30|724565|722565|724563.7|722563.7|724579.9|722579.9|724561.1|722561.1|25
1624519060000|2021-06-24 07:17:40|724560.3|722560.3|724611.2|722611.2|724611.2|722611.2|724559.2|722559.2|24
1624519070000|2021-06-24 07:17:50|724611|722611|724581.3|722581.3|724618.2|723120.8|724104.3|722581.3|25
1624519080000|2021-06-24 07:18:00|724553.3|722553.3|724558.1|722558.1|724567.3|723050.9|724050.9|722524.1|26
1624519090000|2021-06-24 07:18:10|724554.3|722554.3|724537.2|722537.2|724590.6|723053|724033.3|722529.3|27
1624519100000|2021-06-24 07:18:20|724543|722543|724479.9|722479.9|724550|723037.7|723974.6|722470.3|28
1624519110000|2021-06-24 07:18:30|724471.2|722471.2|724477.8|722477.8|724478.6|722982.4|723971.2|722458.7|27
1624519120000|2021-06-24 07:18:40|724485.6|722485.6|724478.5|722478.5|724502.1|722993.3|723985.1|722477.3|26
1624519130000|2021-06-24 07:18:50|724479.2|722479.2|724364|722364|724479.2|722973.5|723951.5|722333.2|28
1624519140000|2021-06-24 07:19:00|724362.3|722362.3|723790.4|722790.4|724362.3|722794.4|723790.4|722295.5|28
1624519150000|2021-06-24 07:19:10|724289.2|722289.2|724266.1|722266.1|724294.9|722770.5|723764.2|722257.6|23
1624519160000|2021-06-24 07:19:20|724262|722262|724234.3|722234.3|724264.4|722761.3|723736.1|722234.3|26
1624519170000|2021-06-24 07:19:30|724235|722235|724336.5|722336.5|724336.5|722796.1|723796.1|722235|29
1624519180000|2021-06-24 07:19:40|724340.3|722340.3|724265.8|722265.8|724343.6|722818|723808.8|722262.4|28
1624519190000|2021-06-24 07:19:50|724264.3|722264.3|724334.4|722334.4|724334.7|722334.7|724257.9|722257.9|27
1624519200000|2021-06-24 07:20:00|724325.6|722325.6|724202.5|722202.5|724325.6|722751.4|723751.4|722185.6|28
1624519210000|2021-06-24 07:20:10|724204.3|722204.3|724186.2|722186.2|724205.5|722205.5|724183.6|722183.6|28
1624519220000|2021-06-24 07:20:20|724187.6|722187.6|724213.7|722213.7|724239.8|722755.5|723749.9|722187.6|26
1624519230000|2021-06-24 07:20:30|724215.5|722215.5|724226.8|722226.8|724234.9|722718.5|723714.2|722213|24
1624519240000|2021-06-24 07:20:40|724227.8|722227.8|724192.2|722192.2|724227.8|722732|723693.8|722185.5|26
1624519250000|2021-06-24 07:20:50|724194.5|722194.5|724203.2|722203.2|724234.7|722708.3|723692|722194.5|24
1624519260000|2021-06-24 07:21:00|724204.7|722204.7|724232.8|722232.8|724239.1|722736.8|723675.2|722172.8|27
1624519270000|2021-06-24 07:21:10|724225.6|722225.6|724251|722251|724267.3|722767.3|723723.7|722225.6|25
1624519280000|2021-06-24 07:21:20|724244|722244|724301|722301|724307.2|722804|723804|722244|28
1624519290000|2021-06-24 07:21:30|724298.3|722298.3|724395.3|722395.3|724404|722888.2|723847.3|722294.9|25
1624519300000|2021-06-24 07:21:40|724395.6|722395.6|723948.1|722948.1|724445.4|722948.1|723899.5|722362.1|27
1624519310000|2021-06-24 07:21:50|724414.5|722414.5|724327|722327|724421|722832.6|723816.6|722313.6|27
1624519320000|2021-06-24 07:22:00|724335.4|722335.4|724292.1|722292.1|724360.9|722855.2|723783.2|722278.1|25
1624519330000|2021-06-24 07:22:10|724289.9|722289.9|724303.8|722303.8|724323.4|722323.4|724285.4|722285.4|26
1624519340000|2021-06-24 07:22:20|724310.3|722310.3|724386.2|722386.2|724409.4|722409.4|724291.2|722291.2|27
1624519350000|2021-06-24 07:22:30|724370.5|722370.5|724406|722406|724419.7|722419.7|724370.5|722370.5|24
1624519360000|2021-06-24 07:22:40|724412.5|722412.5|724353.1|722353.1|724419.3|722931.1|723861.9|722349.8|28
1624519370000|2021-06-24 07:22:50|724319|722319|724187.1|722187.1|724329.4|722720.1|723720.1|722179|28
1624519380000|2021-06-24 07:23:00|724182.4|722182.4|724197.4|722197.4|724197.4|722197.4|724159.9|722159.9|27
1624519390000|2021-06-24 07:23:10|724202.4|722202.4|724159.2|722159.2|724202.4|722663.1|723624.7|722094.7|26
1624519400000|2021-06-24 07:23:20|724170.7|722170.7|724173|722173|724206.6|722206.6|724153.9|722153.9|25
1624519410000|2021-06-24 07:23:30|724155.8|722155.8|724170.8|722170.8|724176.1|722674.9|723656|722155.8|20
1624519420000|2021-06-24 07:23:40|724173.4|722173.4|723721.5|722721.5|724221.4|722721.5|723639.6|722140.1|25
1624519430000|2021-06-24 07:23:50|724226.3|722226.3|724214.3|722214.3|724230.7|722737.4|723737.4|722180.4|26
1624519440000|2021-06-24 07:24:00|724233|722233|724162.7|722162.7|724284.1|722750.2|723673.5|722162.7|25
1624519450000|2021-06-24 07:24:10|723664.4|722664.4|723640.3|722640.3|724164.3|722664.4|723630.8|722138|28
1624519460000|2021-06-24 07:24:20|724136|722136|724238|722238|724283.2|722778.2|723718|722136|29
1624519470000|2021-06-24 07:24:30|724238.8|722238.8|723688.2|722688.2|724255.4|722738.2|723688.2|722227.4|27
1624519480000|2021-06-24 07:24:40|724179|722179|724144.9|722144.9|724212.5|722707.2|723666.6|722129.8|26
1624519490000|2021-06-24 07:24:50|724149.6|722149.6|724192.3|722192.3|724192.3|722689.3|723689.3|722147.7|22
1624519500000|2021-06-24 07:25:00|724192.8|722192.8|724217.8|722217.8|724241.8|722725.5|723718.5|722179|27
1624519510000|2021-06-24 07:25:10|724186.8|722186.8|724162|722162|724202.1|722663|723663|722160.4|27
1624519520000|2021-06-24 07:25:20|724164.4|722164.4|724163.3|722163.3|724166.9|722668.5|723648|722144.1|26
1624519530000|2021-06-24 07:25:30|724158|722158|724137.2|722137.2|724169|722664.6|723643.6|722135.5|21
1624519540000|2021-06-24 07:25:40|724133.9|722133.9|724146.3|722146.3|724159.6|722639|723639|722133.9|26
1624519550000|2021-06-24 07:25:50|724147.4|722147.4|724141.1|722141.1|724173.8|722692.4|723633.7|722134.5|27
1624519560000|2021-06-24 07:26:00|724139.4|722139.4|724143.4|722143.4|724171.2|722657.5|723620.8|722128.5|26
1624519570000|2021-06-24 07:26:10|724141.4|722141.4|724153.6|722153.6|724155.6|722155.6|724128.8|722128.8|28
1624519580000|2021-06-24 07:26:20|724147.8|722147.8|724168.6|722168.6|724169|722662.8|723640.2|722142.5|28
1624519590000|2021-06-24 07:26:30|724148.1|722148.1|724147.9|722147.9|724157.3|722640.9|723640.9|722140.5|26
1624519600000|2021-06-24 07:26:40|724151|722151|724090|722090|724156.3|722638.7|723588.5|722090|26
1624519610000|2021-06-24 07:26:50|724086.1|722086.1|724076.1|722076.1|724089.3|722089.3|724071.1|722071.1|23
1624519620000|2021-06-24 07:27:00|724074.2|722074.2|724073.6|722073.6|724085.9|722085.9|724070.8|722070.8|24
1624519630000|2021-06-24 07:27:10|724070.6|722070.6|724084.2|722084.2|724084.2|722574.1|723555.6|722050.1|22
1624519640000|2021-06-24 07:27:20|723570.3|722570.3|724081.7|722081.7|724085|722570.3|723570.3|722067.8|22
1624519650000|2021-06-24 07:27:30|724059|722059|724068|722068|724078.7|722574.5|723565.2|722056.9|22
1624519660000|2021-06-24 07:27:40|724069.3|722069.3|724163.7|722163.7|724188.4|722637.6|723589.1|722069.3|27
1624519670000|2021-06-24 07:27:50|724157.6|722157.6|723635.1|722635.1|724157.6|722648.5|723631.6|722132.1|26
1624519680000|2021-06-24 07:28:00|723634.5|722634.5|724149.1|722149.1|724157|722634.5|723633.4|722128.8|29
1624519690000|2021-06-24 07:28:10|724139.8|722139.8|724152.3|722152.3|724155.9|722155.9|724126.2|722126.2|27
1624519700000|2021-06-24 07:28:20|724150.8|722150.8|724242.9|722242.9|724252.1|722697.1|723665.7|722150.8|28
1624519710000|2021-06-24 07:28:30|724240.6|722240.6|724234.1|722234.1|724245.4|722245.4|724233.8|722233.8|22
1624519720000|2021-06-24 07:28:40|724235.4|722235.4|723859.1|722859.1|724364.5|722870.8|723857.5|722235.4|26
1624519730000|2021-06-24 07:28:50|723857.8|722857.8|723858.2|722858.2|723864.9|722864.9|723846|722846|19
1624519740000|2021-06-24 07:29:00|723855.2|722855.2|724364.5|722364.5|724365.1|722855.2|723841.4|722351.6|25
1624519750000|2021-06-24 07:29:10|724365.6|722365.6|724346.5|722346.5|724365.6|722365.6|724325.8|722325.8|27
1624519760000|2021-06-24 07:29:20|724354.6|722354.6|724416.1|722416.1|724416.1|722416.1|724349.2|722349.2|29
1624519770000|2021-06-24 07:29:30|724413|722413|724443.5|722443.5|724463.7|722965.8|723956.2|722409.5|24
1624519780000|2021-06-24 07:29:40|724442.2|722442.2|724010.9|723010.9|724506.5|723015.1|724002.2|722440.4|29
1624519790000|2021-06-24 07:29:50|724010.1|723010.1|724589|722589|724604.2|723096.5|724010.1|722521.5|25
1624519800000|2021-06-24 07:30:00|724590.2|722590.2|724459.6|722459.6|724597.3|723052.3|723930.8|722425.6|27
1624519810000|2021-06-24 07:30:10|724469.6|722469.6|723906.2|722906.2|724490.7|722954.5|723906.2|722427|25
1624519820000|2021-06-24 07:30:20|723889.6|722889.6|724601.5|722601.5|724604.4|722949.6|723889.6|722406.4|28
1624519830000|2021-06-24 07:30:30|724577.9|722577.9|724680.2|722680.2|724694.4|722694.4|724577.9|722577.9|27
1624519840000|2021-06-24 07:30:40|724678.5|722678.5|724715.1|722715.1|724720.2|722720.2|724678|722678|25
1624519850000|2021-06-24 07:30:50|724715.8|722715.8|724670|722670|724720.5|722720.5|724670|722670|17
1624519860000|2021-06-24 07:31:00|724663.7|722663.7|724663.1|722663.1|724669.2|723178|724113.9|722644.1|23
1624519870000|2021-06-24 07:31:10|724657|722657|724640|722640|724662.8|722662.8|724634.1|722634.1|22
1624519880000|2021-06-24 07:31:20|724647.1|722647.1|724694.4|722694.4|724697.1|722697.1|724640.8|722640.8|23
1624519890000|2021-06-24 07:31:30|724697.6|722697.6|724647.6|722647.6|724697.6|722697.6|724627.3|722627.3|20
1624519900000|2021-06-24 07:31:40|724648|722648|724637.1|722637.1|724670.5|722670.5|724624.4|722624.4|26
1624519910000|2021-06-24 07:31:50|724634.9|722634.9|724658.6|722658.6|724659.8|723165.4|724125.8|722631.6|27
1624519920000|2021-06-24 07:32:00|724660.8|722660.8|723936.8|722936.8|724660.8|723143|723925.9|722556.7|29
1624519930000|2021-06-24 07:32:10|723926.8|722926.8|724469.3|722469.3|724470.2|722926.8|723926.8|722429.4|27
1624519940000|2021-06-24 07:32:20|724483.9|722483.9|724441.9|722441.9|724494.9|722964.9|723964.9|722433.2|26
1624519950000|2021-06-24 07:32:30|724430|722430|724437.6|722437.6|724438.2|722438.2|724416.9|722416.9|24
1624519960000|2021-06-24 07:32:40|724435.1|722435.1|724657|722657|724719.3|723002.3|724000.2|722435.1|29
1624519970000|2021-06-24 07:32:50|724639.8|722639.8|724618.7|722618.7|724734.1|723224.4|724173.5|722614.4|24
1624519980000|2021-06-24 07:33:00|724114|723114|724669|722669|724682|723114|724100|722636|24
1624519990000|2021-06-24 07:33:10|724679.2|722679.2|724190.3|723190.3|724705.7|723206.1|724155|722660|25
1624520000000|2021-06-24 07:33:20|724181|723181|724135.8|723135.8|724204.9|723204.9|724135.8|723135.8|27
1624520010000|2021-06-24 07:33:30|724100.9|723100.9|724191.9|723191.9|724191.9|723191.9|724098.3|723098.3|25
1624520020000|2021-06-24 07:33:40|724184.5|723184.5|724194.6|723194.6|724204.4|723204.4|724153|723153|25
1624520030000|2021-06-24 07:33:50|724196.2|723196.2|724117.2|723117.2|724196.2|723196.2|724103.2|723103.2|21
1624520040000|2021-06-24 07:34:00|724119.7|723119.7|724740.6|722740.6|724763.4|723259.2|724119.7|722647.5|27
1624520050000|2021-06-24 07:34:10|724749.8|722749.8|724861.8|722861.8|724867.6|722867.6|724744|722744|25
1624520060000|2021-06-24 07:34:20|724863|722863|724858.4|722858.4|724876.2|723342.2|724328|722853.1|27
1624520070000|2021-06-24 07:34:30|724857|722857|724360.5|723360.5|724857|723368.9|724314.5|722824.9|23
1624520080000|2021-06-24 07:34:40|724351.5|723351.5|724377|723377|724394.7|723394.7|724351.5|723351.5|26
1624520090000|2021-06-24 07:34:50|724374.6|723374.6|724386.1|723386.1|724902.5|723390.6|724347.8|722893.4|24
1624520100000|2021-06-24 07:35:00|724376.1|723376.1|724352.5|723352.5|724890|723377.6|724350.7|722875.2|24
1624520110000|2021-06-24 07:35:10|724349.2|723349.2|724328.2|723328.2|724849.2|723360.1|724318|722819.4|26
1624520120000|2021-06-24 07:35:20|724837.2|722837.2|724235.3|723235.3|724837.2|723282|724227.7|722789.5|26
1624520130000|2021-06-24 07:35:30|724745.5|722745.5|724670.2|722670.2|724745.5|723243.4|724149.2|722669.1|27
1624520140000|2021-06-24 07:35:40|724670.5|722670.5|724741.3|722741.3|724741.3|723216.4|724216.4|722670.5|24
1624520150000|2021-06-24 07:35:50|724738.9|722738.9|724198.3|723198.3|724738.9|723218|724190|722699.2|23
1624520160000|2021-06-24 07:36:00|724237|723237|724661.2|722661.2|724740.7|723237|724237|722661.2|26
1624520170000|2021-06-24 07:36:10|724677.7|722677.7|724156.4|723156.4|724683.3|723198.5|724154.6|722677.7|20
1624520180000|2021-06-24 07:36:20|724157.4|723157.4|724157.8|723157.8|724157.8|723157.8|724152.6|723152.6|22
1624520190000|2021-06-24 07:36:30|724163.7|723163.7|724331|723331|724337.4|723337.4|724163.7|723163.7|21
1624520200000|2021-06-24 07:36:40|724330.9|723330.9|724407.5|723407.5|724409.9|723409.9|724330.4|723330.4|25
1624520210000|2021-06-24 07:36:50|724395.9|723395.9|724336.7|723336.7|724395.9|723395.9|724336.4|723336.4|26
1624520220000|2021-06-24 07:37:00|724328.9|723328.9|724420.3|723420.3|724425.7|723425.7|724328.9|723328.9|27
1624520230000|2021-06-24 07:37:10|724420.5|723420.5|724393.3|723393.3|724461.5|723461.5|724389.1|723389.1|26
1624520240000|2021-06-24 07:37:20|724396|723396|724409.6|723409.6|724417.9|723417.9|724393.4|723393.4|20
1624520250000|2021-06-24 07:37:30|724412.4|723412.4|724415.1|723415.1|724415.1|723415.1|724372.8|723372.8|26
1624520260000|2021-06-24 07:37:40|724413.9|723413.9|724378.8|723378.8|724428|723428|724353.7|723353.7|26
1624520270000|2021-06-24 07:37:50|724380.2|723380.2|724380|723380|724381.8|723381.8|724375|723375|15
1624520280000|2021-06-24 07:38:00|724377|723377|724403.2|723403.2|724413.6|723413.6|724377|723377|20
1624520290000|2021-06-24 07:38:10|724403.3|723403.3|724415.1|723415.1|724419.7|723419.7|724402.7|723402.7|20
1624520300000|2021-06-24 07:38:20|724415.3|723415.3|724520.2|723520.2|724524.6|723524.6|724414.4|723414.4|22
1624520310000|2021-06-24 07:38:30|724523.5|723523.5|724578.6|723578.6|724596.9|723596.9|724523.5|723523.5|27
1624520320000|2021-06-24 07:38:40|724563|723563|724501.4|723501.4|724563|723563|724501.1|723501.1|25
1624520330000|2021-06-24 07:38:50|724500.6|723500.6|724507.7|723507.7|724508.2|723508.2|724498.4|723498.4|19
1624520340000|2021-06-24 07:39:00|724508.2|723508.2|725005.8|723005.8|725016.4|723513.2|724499.7|723005.8|24
1624520350000|2021-06-24 07:39:10|725006.4|723006.4|724590.2|723590.2|725006.4|723597.2|724500.2|723006.4|24
1624520360000|2021-06-24 07:39:20|724589.6|723589.6|724576.2|723576.2|725081.1|723601|724560.7|723081.1|29
1624520370000|2021-06-24 07:39:30|724576.7|723576.7|725027.2|723027.2|725051.9|723611.4|724572.1|723027.2|27
1624520380000|2021-06-24 07:39:40|725013.5|723013.5|724451.2|723451.2|725013.5|723453.7|724437.3|722929.9|29
1624520390000|2021-06-24 07:39:50|724436.8|723436.8|724977.2|722977.2|724984.6|723459.3|724431.2|722977.2|26
1624520400000|2021-06-24 07:40:00|724964.1|722964.1|724572.8|723572.8|725075.3|723572.8|724562.1|722964.1|25
1624520410000|2021-06-24 07:40:10|724574.3|723574.3|725052.2|723052.2|725076.1|723574.3|724574.3|723040.4|25
1624520420000|2021-06-24 07:40:20|725057.9|723057.9|725073.6|723073.6|725074.4|723568.9|724558.4|723057.3|25
1624520430000|2021-06-24 07:40:30|725056.7|723056.7|724602.5|723602.5|725113.2|723610.5|724593.1|723048.9|28
1624520440000|2021-06-24 07:40:40|724604.4|723604.4|724579|723579|725113.6|723604.4|724562.9|723090.9|25
1624520450000|2021-06-24 07:40:50|724599.9|723599.9|724622.4|723622.4|724622.6|723622.6|724590.3|723590.3|21
1624520460000|2021-06-24 07:41:00|724607.4|723607.4|725172.4|723172.4|725172.4|723693.8|724606.9|723172.4|25
1624520470000|2021-06-24 07:41:10|725157.8|723157.8|724666|723666|725178.4|723689.6|724655.2|723150.1|25
1624520480000|2021-06-24 07:41:20|724663.5|723663.5|724638.2|723638.2|724669.1|723669.1|724635.3|723635.3|26
1624520490000|2021-06-24 07:41:30|724647.6|723647.6|724637.1|723637.1|725156.8|723647.6|724632.3|723147.9|18
1624520500000|2021-06-24 07:41:40|724639.8|723639.8|724658.5|723658.5|724658.5|723658.5|724631.2|723631.2|19
1624520510000|2021-06-24 07:41:50|724647.5|723647.5|724576.3|723576.3|724647.5|723647.5|724566.9|723566.9|19
1624520520000|2021-06-24 07:42:00|724562.6|723562.6|725067.1|723067.1|725069|723562.6|724562.6|723048.1|27
1624520530000|2021-06-24 07:42:10|725067.5|723067.5|724599.3|723599.3|725109.3|723613.2|724578.4|723067.5|29
1624520540000|2021-06-24 07:42:20|724595.8|723595.8|725149.8|723149.8|725157.3|723650|724595.8|723129.8|26
1624520550000|2021-06-24 07:42:30|725145|723145|724676.8|723676.8|725172.9|723676.8|724637.8|723133|25
1624520560000|2021-06-24 07:42:40|724693.2|723693.2|725253.5|723253.5|725266.9|723707.5|724675.3|723252.9|25
1624520570000|2021-06-24 07:42:50|724753.6|723753.6|724765.9|723765.9|725256.7|723780.7|724753.6|723244.8|26
1624520580000|2021-06-24 07:43:00|724775.6|723775.6|724809.4|723809.4|724812.1|723812.1|724770.6|723770.6|26
1624520590000|2021-06-24 07:43:10|724804.1|723804.1|724802.2|723802.2|724818.9|723818.9|724795.9|723795.9|27
1624520600000|2021-06-24 07:43:20|724801.3|723801.3|724824.2|723824.2|724845.2|723845.2|724800.6|723800.6|24
1624520610000|2021-06-24 07:43:30|724798.7|723798.7|724865|723865|724874.5|723874.5|724791.3|723791.3|25
1624520620000|2021-06-24 07:43:40|724871.3|723871.3|724817.4|723817.4|725371|723885.8|724817.4|723371|26
1624520630000|2021-06-24 07:43:50|724817.5|723817.5|724780.3|723780.3|724825.2|723825.2|724780.3|723780.3|25
1624520640000|2021-06-24 07:44:00|724769.8|723769.8|724767.3|723767.3|724809.2|723809.2|724745.5|723745.5|26
1624520650000|2021-06-24 07:44:10|724769.6|723769.6|724763.3|723763.3|725257.1|723779.4|724734.7|723206.3|25
1624520660000|2021-06-24 07:44:20|724770|723770|724858.2|723858.2|725316.8|723867|724766.9|723306.4|24
1624520670000|2021-06-24 07:44:30|724852.4|723852.4|724865.5|723865.5|724873.7|723873.7|724850.3|723850.3|24
1624520680000|2021-06-24 07:44:40|724861.2|723861.2|724892.1|723892.1|724899.6|723899.6|724861.2|723861.2|18
1624520690000|2021-06-24 07:44:50|724899.9|723899.9|724991.5|723991.5|725012.1|724012.1|724896.8|723896.8|22
1624520700000|2021-06-24 07:45:00|724999.7|723999.7|725052.6|724052.6|725052.6|724052.6|724994.5|723994.5|23
1624520710000|2021-06-24 07:45:10|725050.1|724050.1|725023.7|724023.7|725084.3|724084.3|725023.7|724023.7|27
1624520720000|2021-06-24 07:45:20|725015.1|724015.1|725023.5|724023.5|725049.7|724049.7|724982.5|723982.5|25
1624520730000|2021-06-24 07:45:30|725017.7|724017.7|725003.1|724003.1|725025.2|724025.2|724998.9|723998.9|24
1624520740000|2021-06-24 07:45:40|725003.3|724003.3|725107.4|724107.4|725110.3|724110.3|725003.3|724003.3|26
1624520750000|2021-06-24 07:45:50|725101.2|724101.2|725106.6|724106.6|725123.8|724123.8|725100.8|724100.8|22
1624520760000|2021-06-24 07:46:00|725096.6|724096.6|725143.9|724143.9|725157.3|724157.3|725096.6|724096.6|23
1624520770000|2021-06-24 07:46:10|725145.5|724145.5|725223.4|724223.4|725259|724259|725145.5|724145.5|23
1624520780000|2021-06-24 07:46:20|725216|724216|725198.6|724198.6|725705.9|724251.3|725182|723673.4|27
1624520790000|2021-06-24 07:46:30|725211.5|724211.5|725204.8|724204.8|725220.4|724220.4|725179.7|724179.7|26
1624520800000|2021-06-24 07:46:40|725203.6|724203.6|725192.2|724192.2|725257.7|724257.7|725174.1|724174.1|26
1624520810000|2021-06-24 07:46:50|725189.7|724189.7|725200.7|724200.7|725710|724218.8|725185|723710|24
1624520820000|2021-06-24 07:47:00|725201.8|724201.8|725193.9|724193.9|725209.4|724209.4|725183.4|724183.4|25
1624520830000|2021-06-24 07:47:10|725194.2|724194.2|725204|724204|725204.2|724204.2|725174.4|724174.4|24
1624520840000|2021-06-24 07:47:20|725209|724209|725208.4|724208.4|725709.9|724222|725199.9|723698.2|23
1624520850000|2021-06-24 07:47:30|725218.5|724218.5|725217.2|724217.2|725223.2|724223.2|725138.8|724138.8|23
1624520860000|2021-06-24 07:47:40|725202.7|724202.7|725167.5|724167.5|725208.9|724208.9|725167.5|724167.5|21
1624520870000|2021-06-24 07:47:50|725170|724170|725094.7|724094.7|725599.3|724176.7|725042|723599.3|17
1624520880000|2021-06-24 07:48:00|725090.9|724090.9|725081.3|724081.3|725599.2|724117.3|725052.7|723585.7|22
1624520890000|2021-06-24 07:48:10|725030.2|724030.2|725497.1|723497.1|725507.8|724030.2|724992.7|723484.1|22
1624520900000|2021-06-24 07:48:20|725497.3|723497.3|725458.8|723458.8|725497.3|723969.3|724963.6|723458.8|24
1624520910000|2021-06-24 07:48:30|724957.7|723957.7|724957.9|723957.9|724963.5|723963.5|724957.1|723957.1|19
1624520920000|2021-06-24 07:48:40|724958|723958|724876.1|723876.1|724965.6|723965.6|724869.3|723869.3|24
1624520930000|2021-06-24 07:48:50|724872.4|723872.4|724896.6|723896.6|725384.9|723940.1|724823.6|723323.5|26
1624520940000|2021-06-24 07:49:00|725372.7|723372.7|724868.3|723868.3|725406.4|723921.4|724830.4|723335.3|27
1624520950000|2021-06-24 07:49:10|724875.8|723875.8|725238.8|723238.8|725341.9|723875.8|724749.1|723236|26
1624520960000|2021-06-24 07:49:20|725243|723243|725247.9|723247.9|725262.2|723755.9|724755.9|723237.3|23
1624520970000|2021-06-24 07:49:30|725250.9|723250.9|725259.9|723259.9|725259.9|723259.9|725229.7|723229.7|27
1624520980000|2021-06-24 07:49:40|725254.9|723254.9|725190.2|723190.2|725272.6|723774.8|724769.7|723190.2|25
1624520990000|2021-06-24 07:49:50|725189.9|723189.9|725199.5|723199.5|725202.1|723202.1|725189.9|723189.9|21
1624521000000|2021-06-24 07:50:00|725196.7|723196.7|724729.2|723729.2|725214.9|723729.2|724729.2|723194|24
1624521010000|2021-06-24 07:50:10|725226.5|723226.5|725208.3|723208.3|725233.3|723233.3|725198|723198|28
1624521020000|2021-06-24 07:50:20|725207.9|723207.9|724693.2|723693.2|725209|723696.2|724682.3|723200|20
1624521030000|2021-06-24 07:50:30|725187.3|723187.3|725200.3|723200.3|725204.8|723684.5|724684.5|723180.5|20
1624521040000|2021-06-24 07:50:40|725191.8|723191.8|725200.6|723200.6|725205.2|723205.2|725191.8|723191.8|20
1624521050000|2021-06-24 07:50:50|725200|723200|725203.8|723203.8|725206.5|723206.5|725197.7|723197.7|15
1624521060000|2021-06-24 07:51:00|724672.8|723672.8|725220|723220|725220|723697.2|724668.4|723176.5|20
1624521070000|2021-06-24 07:51:10|725222.8|723222.8|725214.3|723214.3|725222.8|723222.8|725206.6|723206.6|16
1624521080000|2021-06-24 07:51:20|725215.3|723215.3|725241.1|723241.1|725244.6|723244.6|725215.3|723215.3|23
1624521090000|2021-06-24 07:51:30|724720.1|723720.1|724726.9|723726.9|724730.5|723730.5|724705.7|723705.7|17
1624521100000|2021-06-24 07:51:40|724724.5|723724.5|724735.5|723735.5|724748.6|723748.6|724724.5|723724.5|23
1624521110000|2021-06-24 07:51:50|724737.3|723737.3|724740.1|723740.1|724747.9|723747.9|724726.8|723726.8|21
1624521120000|2021-06-24 07:52:00|724737.7|723737.7|724792.3|723792.3|724792.3|723792.3|724720.1|723720.1|26
1624521130000|2021-06-24 07:52:10|724790.2|723790.2|724800.3|723800.3|724816.9|723816.9|724784.6|723784.6|25
1624521140000|2021-06-24 07:52:20|724793|723793|724785.1|723785.1|724798.9|723798.9|724769.7|723769.7|22
1624521150000|2021-06-24 07:52:30|724783.6|723783.6|724800.1|723800.1|724825.3|723825.3|724764.8|723764.8|24
1624521160000|2021-06-24 07:52:40|724797.3|723797.3|725295.5|723295.5|725311|723814.4|724790|723293.4|23
1624521170000|2021-06-24 07:52:50|724809.4|723809.4|724837.1|723837.1|724837.1|723837.1|724796.1|723796.1|24
1624521180000|2021-06-24 07:53:00|724836.7|723836.7|724821.9|723821.9|724837.7|723837.7|724810.4|723810.4|20
1624521190000|2021-06-24 07:53:10|724818.3|723818.3|724738.6|723738.6|724822.9|723822.9|724731.7|723731.7|26
1624521200000|2021-06-24 07:53:20|724750.3|723750.3|725235.4|723235.4|725257.7|723757|724741|723228|24
1624521210000|2021-06-24 07:53:30|724719.5|723719.5|724729.8|723729.8|725231.2|723734.7|724718.2|723215.5|21
1624521220000|2021-06-24 07:53:40|724730.6|723730.6|725220.1|723220.1|725220.1|723739.7|724717.1|723220.1|25
1624521230000|2021-06-24 07:53:50|725220|723220|725111.4|723111.4|725231.6|723719.1|724685.4|723097|26
1624521240000|2021-06-24 07:54:00|725106.8|723106.8|724571.2|723571.2|725157.9|723662|724564.8|723072.6|26
1624521250000|2021-06-24 07:54:10|724578.2|723578.2|725051.5|723051.5|725109.5|723602.2|724537.8|723050.2|27
1624521260000|2021-06-24 07:54:20|725032.9|723032.9|724519.5|723519.5|725036.8|723535.9|724512.4|723032.9|23
1624521270000|2021-06-24 07:54:30|724521.8|723521.8|725110.2|723110.2|725110.4|723617.4|724466.7|722978.2|27
1624521280000|2021-06-24 07:54:40|725112.7|723112.7|725057.5|723057.5|725112.7|723608.3|724598|723044.6|25
1624521290000|2021-06-24 07:54:50|725051.6|723051.6|725070.1|723070.1|725078.8|723078.8|725023.7|723023.7|28
1624521300000|2021-06-24 07:55:00|725056.7|723056.7|725015.7|723015.7|725062.1|723536|724527.1|722985.4|28
1624521310000|2021-06-24 07:55:10|725015.2|723015.2|725111.3|723111.3|725120|723583.4|724552.3|723012|27
1624521320000|2021-06-24 07:55:20|725115.9|723115.9|725173|723173|725173|723173|725110.7|723110.7|26
1624521330000|2021-06-24 07:55:30|725158.5|723158.5|725145|723145|725166.8|723166.8|725137.5|723137.5|25
1624521340000|2021-06-24 07:55:40|725144.6|723144.6|725070.1|723070.1|725144.6|723144.6|725061.1|723061.1|27
1624521350000|2021-06-24 07:55:50|725075.1|723075.1|725023.6|723023.6|725075.4|723535.9|724532.3|723023.6|20
1624521360000|2021-06-24 07:56:00|725025.6|723025.6|724523.9|723523.9|725025.6|723531.6|724503.9|723025.6|25
1624521370000|2021-06-24 07:56:10|724532.7|723532.7|725014.8|723014.8|725024.9|723532.7|724496.5|722981|23
1624521380000|2021-06-24 07:56:20|725012|723012|724481.4|723481.4|725015.5|723502.8|724472.7|722958.8|21
1624521390000|2021-06-24 07:56:30|724481.9|723481.9|725047.4|723047.4|725047.4|723529.6|724479.8|723029.4|22
1624521400000|2021-06-24 07:56:40|725046.7|723046.7|725033.3|723033.3|725053.4|723053.4|725033.3|723033.3|19
1624521410000|2021-06-24 07:56:50|725038.5|723038.5|724987.4|722987.4|725038.9|723485.7|724485.7|722984.5|19
1624521420000|2021-06-24 07:57:00|724996.2|722996.2|724986.5|722986.5|725005.7|723496.6|724496.6|722984.6|20
1624521430000|2021-06-24 07:57:10|724939.3|722939.3|724936.7|722936.7|724946.3|722946.3|724926.5|722926.5|20
1624521440000|2021-06-24 07:57:20|724938.3|722938.3|724947.2|722947.2|724949|722949|724937.1|722937.1|20
1624521450000|2021-06-24 07:57:30|724944.2|722944.2|724941.5|722941.5|724954.2|722954.2|724916.5|722916.5|25
1624521460000|2021-06-24 07:57:40|724942.1|722942.1|724902.6|722902.6|724944.7|722944.7|724902.6|722902.6|16
1624521470000|2021-06-24 07:57:50|724903.7|722903.7|724896.5|722896.5|724923.9|722923.9|724874.2|722874.2|21
1624521480000|2021-06-24 07:58:00|724883.2|722883.2|724909.3|722909.3|724909.3|722909.3|724883.2|722883.2|17
1624521490000|2021-06-24 07:58:10|724910.2|722910.2|724871.6|722871.6|724911.6|722911.6|724859.7|722859.7|20
1624521500000|2021-06-24 07:58:20|724875.5|722875.5|724895.2|722895.2|724895.5|722895.5|724869.9|722869.9|21
1624521510000|2021-06-24 07:58:30|724890.2|722890.2|724899.9|722899.9|724901|722901|724881.8|722881.8|21
1624521520000|2021-06-24 07:58:40|724899.2|722899.2|724869.5|722869.5|724907|722907|724868.2|722868.2|23
1624521530000|2021-06-24 07:58:50|724864.9|722864.9|724893.4|722893.4|724893.5|722893.5|724864.5|722864.5|17
1624521540000|2021-06-24 07:59:00|724889.8|722889.8|724893.5|722893.5|724900.5|722900.5|724887.8|722887.8|16
1624521550000|2021-06-24 07:59:10|724897.9|722897.9|724918.8|722918.8|724918.8|722918.8|724897.5|722897.5|22
1624521560000|2021-06-24 07:59:20|724916.4|722916.4|725061.8|723061.8|725078.7|723078.7|724914.1|722914.1|24
1624521570000|2021-06-24 07:59:30|725060.9|723060.9|725059|723059|725081.2|723081.2|725027|723027|26
1624521580000|2021-06-24 07:59:40|725073.8|723073.8|724946.9|722946.9|725073.9|723561.9|724427.5|722925.8|22
1624521590000|2021-06-24 07:59:50|724937.8|722937.8|724867|722867|724942.9|722942.9|724867|722867|28
1624521600000|2021-06-24 08:00:00|724870.7|722870.7|724878.7|722878.7|724913.3|722913.3|724870.7|722870.7|26
1624521610000|2021-06-24 08:00:10|724875.1|722875.1|724864|722864|724901.8|723356.6|724356.6|722854.8|27
1624521620000|2021-06-24 08:00:20|724864.7|722864.7|724830.7|722830.7|724864.7|722864.7|724830.7|722830.7|22
1624521630000|2021-06-24 08:00:30|724830.1|722830.1|724838.4|722838.4|724851.1|722851.1|724830.1|722830.1|21
1624521640000|2021-06-24 08:00:40|724841|722841|724860.7|722860.7|724865|722865|724834.7|722834.7|19
1624521650000|2021-06-24 08:00:50|724354.9|723354.9|724826.5|722826.5|724857|723354.9|724354.9|722821.1|24
1624521660000|2021-06-24 08:01:00|724826|722826|724815.1|722815.1|724826|722826|724805.7|722805.7|27
1624521670000|2021-06-24 08:01:10|724826|722826|724726.9|722726.9|724826|723269.2|724237.4|722726.9|27
1624521680000|2021-06-24 08:01:20|724739.5|722739.5|724740.9|722740.9|724747.1|722747.1|724730.3|722730.3|24
1624521690000|2021-06-24 08:01:30|724737.4|722737.4|724249.2|723249.2|724737.4|723257.5|724234|722729.2|24
1624521700000|2021-06-24 08:01:40|724251.7|723251.7|724245.2|723245.2|724263.4|723263.4|724245.2|723245.2|20
1624521710000|2021-06-24 08:01:50|724241.4|723241.4|724735.8|722735.8|724746.4|723251.4|724227.5|722733.1|23
1624521720000|2021-06-24 08:02:00|724230.2|723230.2|724687.9|722687.9|724772.6|723230.2|724197.7|722687.9|26
1624521730000|2021-06-24 08:02:10|724686.2|722686.2|724751.1|722751.1|724757.6|723252|724185.5|722685.5|26
1624521740000|2021-06-24 08:02:20|724760.3|722760.3|724739.7|722739.7|724766.4|723224.9|724224.9|722723.9|23
1624521750000|2021-06-24 08:02:30|724736.5|722736.5|724722.2|722722.2|724742.4|723224.2|724218.9|722719.6|25
1624521760000|2021-06-24 08:02:40|724721.8|722721.8|724725.2|722725.2|724739.4|723225.7|724206.5|722703.2|27
1624521770000|2021-06-24 08:02:50|724726.3|722726.3|724690.8|722690.8|724728|723225.2|724185.9|722690.8|25
1624521780000|2021-06-24 08:03:00|724695.7|722695.7|724195.2|723195.2|724763.6|723249|724171.1|722662|28
1624521790000|2021-06-24 08:03:10|724712.7|722712.7|724235.2|723235.2|724712.7|723248.7|724224|722708.1|27
1624521800000|2021-06-24 08:03:20|724231.6|723231.6|724226.4|723226.4|724747.4|723251.4|724217.5|722729.9|24
1624521810000|2021-06-24 08:03:30|724221.8|723221.8|724668|722668|724723.5|723229.5|724169.8|722668|25
1624521820000|2021-06-24 08:03:40|724669.5|722669.5|724686.6|722686.6|724687.1|722687.1|724657.5|722657.5|28
1624521830000|2021-06-24 08:03:50|724682.8|722682.8|724177.4|723177.4|724682.8|723181.4|724177.4|722620.6|25
1624521840000|2021-06-24 08:04:00|724173.7|723173.7|724616.7|722616.7|724636.3|723181.1|724093.5|722597.2|28
1624521850000|2021-06-24 08:04:10|724608.2|722608.2|724631|722631|724644.9|723078.8|724074.5|722540.1|27
1624521860000|2021-06-24 08:04:20|724634.8|722634.8|724147|723147|724644.3|723161|724129.3|722634.8|24
1624521870000|2021-06-24 08:04:30|724133.4|723133.4|724035.5|723035.5|724604.5|723138.1|724025.4|722557.7|27
1624521880000|2021-06-24 08:04:40|724514.5|722514.5|724470.3|722470.3|724514.5|722993.9|723960.4|722464.7|25
1624521890000|2021-06-24 08:04:50|723969.3|722969.3|724560.9|722560.9|724573.8|723073.3|723969.3|722560.9|25
1624521900000|2021-06-24 08:05:00|724561.6|722561.6|723968.2|722968.2|724595.8|723159.1|723959.9|722467.5|26
1624521910000|2021-06-24 08:05:10|723976.3|722976.3|723922.4|722922.4|724509.3|723009.5|723922.4|722464.9|27
1624521920000|2021-06-24 08:05:20|723924.2|722924.2|723909.9|722909.9|724451.7|722933.5|723904.8|722412.1|25
1624521930000|2021-06-24 08:05:30|723903.9|722903.9|724328.6|722328.6|724372.6|722911.5|723862.7|722328.6|27
1624521940000|2021-06-24 08:05:40|724333.5|722333.5|723590.6|722590.6|724333.5|722782.8|723590|722106.2|28
1624521950000|2021-06-24 08:05:50|723569.2|722569.2|724026.4|722026.4|724040.6|722598.8|723569.2|721983.3|28
1624521960000|2021-06-24 08:06:00|724033.7|722033.7|723845.5|721845.5|724033.7|722515.8|723497|721784.9|29
1624521970000|2021-06-24 08:06:10|723867.6|721867.6|723799.9|721799.9|723869.8|721869.8|723774.8|721774.8|29
1624521980000|2021-06-24 08:06:20|723798.5|721798.5|723809.9|721809.9|723823.8|721823.8|723789|721789|27
1624521990000|2021-06-24 08:06:30|723797.9|721797.9|723832.8|721832.8|723846.4|721846.4|723743.4|721743.4|29
1624522000000|2021-06-24 08:06:40|723834.5|721834.5|723813.3|721813.3|723847.2|721847.2|723807.4|721807.4|27
1624522010000|2021-06-24 08:06:50|723811.8|721811.8|723362.6|722362.6|723875.6|722362.6|723362.6|721811.8|27
1624522020000|2021-06-24 08:07:00|723365.2|722365.2|723871.7|721871.7|723886.2|722365.2|723365.2|721849.8|28
1624522030000|2021-06-24 08:07:10|723849.2|721849.2|723431.8|722431.8|723868.4|722447.1|723356.7|721848.4|29
1624522040000|2021-06-24 08:07:20|723425.7|722425.7|723904.4|721904.4|723905.3|722442.4|723384.8|721904.4|29
1624522050000|2021-06-24 08:07:30|723921.4|721921.4|723926|721926|723936.3|721936.3|723910.6|721910.6|28
1624522060000|2021-06-24 08:07:40|723924.4|721924.4|723955.9|721955.9|723955.9|721955.9|723916.9|721916.9|27
1624522070000|2021-06-24 08:07:50|723957.2|721957.2|723932.6|721932.6|723957.2|721957.2|723928.7|721928.7|28
1624522080000|2021-06-24 08:08:00|723933.6|721933.6|723865.2|721865.2|723944.4|722385.5|723368|721862.7|27
1624522090000|2021-06-24 08:08:10|723855.8|721855.8|723875.3|721875.3|723878.5|722359.7|723356.5|721844.6|24
1624522100000|2021-06-24 08:08:20|723874.8|721874.8|723873|721873|723883.9|721883.9|723859.2|721859.2|25
1624522110000|2021-06-24 08:08:30|723862.4|721862.4|723884.5|721884.5|723893.9|721893.9|723857.9|721857.9|23
1624522120000|2021-06-24 08:08:40|723886.7|721886.7|723894.7|721894.7|723896.7|721896.7|723878.1|721878.1|25
1624522130000|2021-06-24 08:08:50|723897.5|721897.5|723996.8|721996.8|724025.5|722433.1|723390.1|721897.2|27
1624522140000|2021-06-24 08:09:00|723992.3|721992.3|723970.3|721970.3|723994.6|722509.4|723503.8|721959.4|24
1624522150000|2021-06-24 08:09:10|723967.5|721967.5|724068.1|722068.1|724078.4|722575.4|723575.4|721965.4|25
1624522160000|2021-06-24 08:09:20|724038.5|722038.5|723959.9|721959.9|724044.3|722477.1|723456|721959.9|25
1624522170000|2021-06-24 08:09:30|723473.2|722473.2|723464.5|722464.5|723961.7|722473.2|723436.8|721946.8|26
1624522180000|2021-06-24 08:09:40|723467.6|722467.6|723994.2|721994.2|723998.6|722487.2|723467.6|721982.3|28
1624522190000|2021-06-24 08:09:50|723992.1|721992.1|723988.3|721988.3|723992.4|721992.4|723983.6|721983.6|23
1624522200000|2021-06-24 08:10:00|723987.2|721987.2|723475.9|722475.9|723987.2|722476.5|723452.6|721968.2|27
1624522210000|2021-06-24 08:10:10|723475|722475|723508.4|722508.4|723988.4|722508.4|723475|721974.8|25
1624522220000|2021-06-24 08:10:20|723506.6|722506.6|724035.4|722035.4|724035.4|722542.3|723496.1|722000.3|26
1624522230000|2021-06-24 08:10:30|723530.2|722530.2|724046.3|722046.3|724046.7|722532.5|723519.5|722011.8|26
1624522240000|2021-06-24 08:10:40|724047.7|722047.7|723524.6|722524.6|724047.7|722544.8|723509.5|722021.9|26
1624522250000|2021-06-24 08:10:50|724027.8|722027.8|723465.4|722465.4|724027.8|722526.9|723464.3|721969|27
1624522260000|2021-06-24 08:11:00|723464.7|722464.7|723791.5|721791.5|723880.3|722464.7|723300|721789.2|25
1624522270000|2021-06-24 08:11:10|723790|721790|723292.6|722292.6|723796.3|722301.1|723283.5|721789.1|26
1624522280000|2021-06-24 08:11:20|723283.2|722283.2|723282|722282|723283.2|722283.2|723247.1|722247.1|24
1624522290000|2021-06-24 08:11:30|723284|722284|723288.6|722288.6|723295|722295|723276.2|722276.2|25
1624522300000|2021-06-24 08:11:40|723776.3|721776.3|723805.6|721805.6|723810.6|721810.6|723775.1|721775.1|25
1624522310000|2021-06-24 08:11:50|723768|721768|723808.5|721808.5|723821.8|722321|723254.9|721768|26
1624522320000|2021-06-24 08:12:00|723801.8|721801.8|723702|721702|723808.2|722312.7|723172.7|721682|28
1624522330000|2021-06-24 08:12:10|723702.3|721702.3|723211.7|722211.7|723722.1|722218|723184.3|721695.5|25
1624522340000|2021-06-24 08:12:20|723210.8|722210.8|723216.8|722216.8|723717.4|722236.5|723202.4|721706.6|24
1624522350000|2021-06-24 08:12:30|723217.6|722217.6|723318.6|722318.6|723863.1|722364|723217.6|721817.2|26
1624522360000|2021-06-24 08:12:40|723317.4|722317.4|723306.5|722306.5|723338.5|722338.5|723301|722301|22
1624522370000|2021-06-24 08:12:50|723292.8|722292.8|723239.1|722239.1|723305.1|722305.1|723224.7|722224.7|19
1624522380000|2021-06-24 08:13:00|723240.2|722240.2|723260.5|722260.5|723271|722271|723218.4|722218.4|24
1624522390000|2021-06-24 08:13:10|723258.2|722258.2|723258|722258|723258.5|722258.5|723229.2|722229.2|20
1624522400000|2021-06-24 08:13:20|723255.3|722255.3|723248.9|722248.9|723258|722258|723243.2|722243.2|17
1624522410000|2021-06-24 08:13:30|723243.4|722243.4|723260.7|722260.7|723262.6|722262.6|723240.9|722240.9|19
1624522420000|2021-06-24 08:13:40|723278.6|722278.6|723296.5|722296.5|723313|722313|723258.8|722258.8|24
1624522430000|2021-06-24 08:13:50|723297|722297|723280.3|722280.3|723314.5|722314.5|723255.6|722255.6|23
1624522440000|2021-06-24 08:14:00|723280.1|722280.1|723268.5|722268.5|723292.1|722292.1|723254.9|722254.9|23
1624522450000|2021-06-24 08:14:10|723263.5|722263.5|723225.5|722225.5|723263.5|722263.5|723213.1|722213.1|24
1624522460000|2021-06-24 08:14:20|723225.2|722225.2|723221.7|722221.7|723225.2|722225.2|723220.8|722220.8|13
1624522470000|2021-06-24 08:14:30|723227.7|722227.7|723235.9|722235.9|723241.3|722241.3|723223.2|722223.2|20
1624522480000|2021-06-24 08:14:40|723232.9|722232.9|723231.8|722231.8|723235.1|722235.1|723226.2|722226.2|18
1624522490000|2021-06-24 08:14:50|723234.2|722234.2|723257.5|722257.5|723284.6|722284.6|723234.2|722234.2|24
1624522500000|2021-06-24 08:15:00|723247.3|722247.3|723216.6|722216.6|723250.6|722250.6|723216.6|722216.6|21
1624522510000|2021-06-24 08:15:10|723231.5|722231.5|723217.1|722217.1|723231.5|722231.5|723211.8|722211.8|19
1624522520000|2021-06-24 08:15:20|723214.7|722214.7|723210.3|722210.3|723230.4|722230.4|723200.9|722200.9|25
1624522530000|2021-06-24 08:15:30|723200.1|722200.1|723076.7|722076.7|723207.5|722207.5|723055.7|722055.7|26
1624522540000|2021-06-24 08:15:40|723078.2|722078.2|723026.5|722026.5|723084.8|722084.8|723022.6|722022.6|25
1624522550000|2021-06-24 08:15:50|723031.5|722031.5|723269|721269|723297|722031.5|722765.7|721256|26
1624522560000|2021-06-24 08:16:00|723285.2|721285.2|723348.4|721348.4|723348.4|721348.4|723270.3|721270.3|26
1624522570000|2021-06-24 08:16:10|723354.6|721354.6|723339|721339|723354.8|721850.9|722842.6|721308.3|26
1624522580000|2021-06-24 08:16:20|723338.3|721338.3|722838.8|721838.8|723381|721882.5|722838.8|721335.2|25
1624522590000|2021-06-24 08:16:30|722838.3|721838.3|723222.2|721222.2|723359.5|721869.9|722838.3|721222.2|25
1624522600000|2021-06-24 08:16:40|723212.6|721212.6|723216.4|721216.4|723255|721743.6|722739.3|721212.6|28
1624522610000|2021-06-24 08:16:50|723214.3|721214.3|723280.2|721280.2|723282.9|721731.5|722714|721214.3|28
1624522620000|2021-06-24 08:17:00|723282.3|721282.3|723264|721264|723282.6|721282.6|723264|721264|23
1624522630000|2021-06-24 08:17:10|723263|721263|723227.6|721227.6|723265.4|721265.4|723219.1|721219.1|23
1624522640000|2021-06-24 08:17:20|723219.2|721219.2|723211.5|721211.5|723241.3|721756.8|722724.3|721210.8|28
1624522650000|2021-06-24 08:17:30|722730.6|721730.6|722766.7|721766.7|723255.4|721774.2|722719.6|721219.5|24
1624522660000|2021-06-24 08:17:40|722750|721750|722857.1|721857.1|723366|721878|722750|721329.5|26
1624522670000|2021-06-24 08:17:50|723370.6|721370.6|723455.3|721455.3|723456.9|721953.7|722923|721370.6|25
1624522680000|2021-06-24 08:18:00|723450|721450|722997.1|721997.1|723497.7|721997.1|722990.6|721450|21
1624522690000|2021-06-24 08:18:10|722995.8|721995.8|723351.9|721351.9|723458.7|722006.3|722923.8|721348.5|26
1624522700000|2021-06-24 08:18:20|723348.1|721348.1|723338.2|721338.2|723355|721355|723332.3|721332.3|22
1624522710000|2021-06-24 08:18:30|723338.3|721338.3|723338|721338|723347.5|721347.5|723333.7|721333.7|24
1624522720000|2021-06-24 08:18:40|723298.6|721298.6|723304.7|721304.7|723317.9|721317.9|723298.6|721298.6|24
1624522730000|2021-06-24 08:18:50|723303.3|721303.3|723307.3|721307.3|723316.3|721850.4|722786.3|721292.9|26
1624522740000|2021-06-24 08:19:00|723303.9|721303.9|722796.4|721796.4|723303.9|721796.4|722795.8|721282.3|26
1624522750000|2021-06-24 08:19:10|722787|721787|722784.9|721784.9|722796.6|721796.6|722776.8|721776.8|15
1624522760000|2021-06-24 08:19:20|722790.3|721790.3|722717.4|721717.4|722790.3|721790.3|722714.1|721714.1|24
1624522770000|2021-06-24 08:19:30|722724.5|721724.5|722717.5|721717.5|722725.9|721725.9|722671.5|721671.5|26
1624522780000|2021-06-24 08:19:40|722699.9|721699.9|722729.8|721729.8|723229|721740.5|722697.4|721222.8|25
1624522790000|2021-06-24 08:19:50|722730.5|721730.5|722760.6|721760.6|722769.7|721769.7|722719.8|721719.8|16
1624522800000|2021-06-24 08:20:00|722759.4|721759.4|722746.5|721746.5|722763.5|721763.5|722740.7|721740.7|25
1624522810000|2021-06-24 08:20:10|722744.3|721744.3|722738.3|721738.3|722758.5|721758.5|722738.3|721738.3|18
1624522820000|2021-06-24 08:20:20|722738.4|721738.4|722705.2|721705.2|722740.8|721740.8|722698.6|721698.6|23
1624522830000|2021-06-24 08:20:30|722695|721695|723053.5|721053.5|723066.5|721706.4|722545.3|721051.9|27
1624522840000|2021-06-24 08:20:40|723056|721056|722714.2|721714.2|723100.8|721714.2|722553.8|721056|27
1624522850000|2021-06-24 08:20:50|722719.2|721719.2|723030.7|721030.7|723102|721719.2|722526.5|721018.2|25
1624522860000|2021-06-24 08:21:00|723028.7|721028.7|722480.4|721480.4|723028.7|721524.1|722480.4|721028.7|25
1624522870000|2021-06-24 08:21:10|722483.3|721483.3|722427.5|721427.5|722483.3|721483.3|722411|721411|27
1624522880000|2021-06-24 08:21:20|722428|721428|722442.1|721442.1|722445.5|721445.5|722417.9|721417.9|26
1624522890000|2021-06-24 08:21:30|722427.3|721427.3|722417.7|721417.7|722435|721435|722409.1|721409.1|24
1624522900000|2021-06-24 08:21:40|722416.2|721416.2|722385.3|721385.3|722427.5|721427.5|722332.3|721332.3|26
1624522910000|2021-06-24 08:21:50|722350.4|721350.4|722315.1|721315.1|722359.5|721359.5|722300.9|721300.9|24
1624522920000|2021-06-24 08:22:00|722305.6|721305.6|722360.5|721360.5|722362.5|721362.5|722285|721285|25
1624522930000|2021-06-24 08:22:10|722359.9|721359.9|722348|721348|722359.9|721359.9|722326.3|721326.3|25
1624522940000|2021-06-24 08:22:20|722348.8|721348.8|722377.4|721377.4|722383.9|721383.9|722348.8|721348.8|26
1624522950000|2021-06-24 08:22:30|722374.1|721374.1|722356.3|721356.3|722447.9|721447.9|722354.9|721354.9|29
1624522960000|2021-06-24 08:22:40|722362.8|721362.8|722273|721273|722362.8|721362.8|722256.9|721256.9|26
1624522970000|2021-06-24 08:22:50|722272.3|721272.3|722247.4|721247.4|722306|721306|722237.7|721237.7|23
1624522980000|2021-06-24 08:23:00|722240.2|721240.2|722223.3|721223.3|722240.2|721240.2|722211.9|721211.9|22
1624522990000|2021-06-24 08:23:10|722227.2|721227.2|722279.9|721279.9|722306.5|721306.5|722227.2|721227.2|24
1624523000000|2021-06-24 08:23:20|722356.4|721356.4|722976.4|720976.4|722976.4|721475.4|722356.4|720863|25
1624523010000|2021-06-24 08:23:30|722972.3|720972.3|723057|721057|723096.8|721548.7|722472.8|720972.3|27
1624523020000|2021-06-24 08:23:40|723059.6|721059.6|723042.8|721042.8|723081|721081|723042.8|721042.8|24
1624523030000|2021-06-24 08:23:50|723043.1|721043.1|722893.3|720893.3|723049.7|721481.8|722466|720865.1|29
1624523040000|2021-06-24 08:24:00|722886.8|720886.8|722941.6|720941.6|722942.2|721448.2|722448.2|720886.8|26
1624523050000|2021-06-24 08:24:10|722961.3|720961.3|722469.6|721469.6|722975.4|721493.1|722467.4|720954.2|25
1624523060000|2021-06-24 08:24:20|722466.9|721466.9|722999.4|720999.4|723040.7|721544.2|722464.4|720988.9|26
1624523070000|2021-06-24 08:24:30|722489.9|721489.9|723041|721041|723049.3|721522.7|722489.9|720990.4|27
1624523080000|2021-06-24 08:24:40|723040.7|721040.7|722494.5|721494.5|723043.5|721535.1|722494.5|720998.1|26
1624523090000|2021-06-24 08:24:50|722491.5|721491.5|723154.2|721154.2|723157.8|721654.2|722491.5|720987.9|26
1624523100000|2021-06-24 08:25:00|723136.1|721136.1|723163.4|721163.4|723164|721654.7|722531|721033.8|27
1624523110000|2021-06-24 08:25:10|723159.3|721159.3|723116.5|721116.5|723159.3|721159.3|723081|721081|24
1624523120000|2021-06-24 08:25:20|723114.6|721114.6|723109.1|721109.1|723120.7|721120.7|723105.4|721105.4|26
1624523130000|2021-06-24 08:25:30|723105.5|721105.5|722535.1|721535.1|723119.9|721562.8|722535.1|721103.7|23
1624523140000|2021-06-24 08:25:40|722537.8|721537.8|723025.5|721025.5|723042|721537.8|722510.6|721018.7|28
1624523150000|2021-06-24 08:25:50|723024.5|721024.5|722994.8|720994.8|723030.9|721511.5|722499.3|720991.9|24
1624523160000|2021-06-24 08:26:00|722992.8|720992.8|722983.4|720983.4|722996.8|720996.8|722977|720977|28
1624523170000|2021-06-24 08:26:10|722987.1|720987.1|723006.4|721006.4|723017|721017|722972.8|720972.8|24
1624523180000|2021-06-24 08:26:20|723007.9|721007.9|722467.4|721467.4|723016.2|721489|722466.8|721001.2|26
1624523190000|2021-06-24 08:26:30|722466.8|721466.8|722452.3|721452.3|722468.6|721468.6|722452.3|721452.3|17
1624523200000|2021-06-24 08:26:40|722465.9|721465.9|722918.8|720918.8|722918.8|721465.9|722340.1|720843.6|27
1624523210000|2021-06-24 08:26:50|722917.4|720917.4|722473.6|721473.6|722959.5|721475.4|722436.4|720908|24
1624523220000|2021-06-24 08:27:00|722971.9|720971.9|722950.1|720950.1|722971.9|721454.4|722405.4|720926.6|29
1624523230000|2021-06-24 08:27:10|722948.6|720948.6|722437.6|721437.6|722964.6|721439.7|722428.2|720935.5|22
1624523240000|2021-06-24 08:27:20|722427.3|721427.3|722943.3|720943.3|722943.3|721430.7|722427.3|720931.7|21
1624523250000|2021-06-24 08:27:30|722939|720939|722914.8|720914.8|723001.8|721533|722442.4|720910.8|25
1624523260000|2021-06-24 08:27:40|722917.3|720917.3|722883.3|720883.3|722926.6|720926.6|722843.3|720843.3|29
1624523270000|2021-06-24 08:27:50|722876.6|720876.6|722898|720898|722898|720898|722861.3|720861.3|27
1624523280000|2021-06-24 08:28:00|722908.3|720908.3|722423.3|721423.3|722931|721432.5|722392.8|720840.9|27
1624523290000|2021-06-24 08:28:10|722409|721409|722939.8|720939.8|722944.7|721507.5|722408.8|720900.6|27
1624523300000|2021-06-24 08:28:20|722929.1|720929.1|722462.6|721462.6|722960.6|721475.5|722456.6|720924.9|23
1624523310000|2021-06-24 08:28:30|722427.2|721427.2|722399.4|721399.4|722908.2|721434.2|722381|720860.4|25
1624523320000|2021-06-24 08:28:40|722420.8|721420.8|722449.9|721449.9|722449.9|721449.9|722397.9|721397.9|26
1624523330000|2021-06-24 08:28:50|722438.8|721438.8|722407.2|721407.2|722454.1|721454.1|722403|721403|22
1624523340000|2021-06-24 08:29:00|722408.9|721408.9|722936.6|720936.6|722954.1|721465.6|722403.9|720934.4|28
1624523350000|2021-06-24 08:29:10|722924.3|720924.3|722914.1|720914.1|722924.3|720924.3|722902.7|720902.7|24
1624523360000|2021-06-24 08:29:20|722915.4|720915.4|722804.4|720804.4|722918.8|721323.6|722323.6|720804.4|20
1624523370000|2021-06-24 08:29:30|722304.9|721304.9|722840.5|720840.5|722851.8|721304.9|722304.9|720797.8|26
1624523380000|2021-06-24 08:29:40|722836.7|720836.7|722616.6|720616.6|722842.7|721208.9|722112.2|720609.4|28
1624523390000|2021-06-24 08:29:50|722614.1|720614.1|722125|721125|722648.2|721155.4|722118.6|720614.1|29
1624523400000|2021-06-24 08:30:00|722136.6|721136.6|722634.5|720634.5|722640.6|721136.6|722109.5|720567.2|27
1624523410000|2021-06-24 08:30:10|722627.3|720627.3|722770.3|720770.3|722775.1|721169.3|722126.2|720595.1|28
1624523420000|2021-06-24 08:30:20|722768.3|720768.3|722040.7|721040.7|722770|721150.8|722035.1|720552.7|26
1624523430000|2021-06-24 08:30:30|722044.5|721044.5|722494.3|720494.3|722557.2|721044.5|721932.7|720450.8|28
1624523440000|2021-06-24 08:30:40|722523.7|720523.7|722529.5|720529.5|722556.2|721028.8|721958.4|720471.9|26
1624523450000|2021-06-24 08:30:50|722527.2|720527.2|721952.4|720952.4|722585.4|721069.1|721887|720348.4|28
1624523460000|2021-06-24 08:31:00|721953.5|720953.5|722098|721098|722461|721098|721935|720430.3|25
1624523470000|2021-06-24 08:31:10|722118.8|721118.8|722617.3|720617.3|722645|721129.3|722049.7|720528.4|29
1624523480000|2021-06-24 08:31:20|722621|720621|722127.2|721127.2|722666.6|721173.7|722116.6|720599.3|24
1624523490000|2021-06-24 08:31:30|722123.3|721123.3|722152.3|721152.3|722696|721192.2|722101.9|720680.5|28
1624523500000|2021-06-24 08:31:40|722148|721148|722588.3|720588.3|722665.5|721151.3|722119.9|720583.7|25
1624523510000|2021-06-24 08:31:50|722106.2|721106.2|722617.4|720617.4|722617.4|721113.4|722072.9|720577.9|27
1624523520000|2021-06-24 08:32:00|722618.6|720618.6|722615.4|720615.4|722633.8|721115.1|722105.4|720612.2|27
1624523530000|2021-06-24 08:32:10|722604.5|720604.5|722664.7|720664.7|722665.4|721154.3|722139.5|720604.5|25
1624523540000|2021-06-24 08:32:20|722664.2|720664.2|722662.1|720662.1|722670.7|720670.7|722634.8|720634.8|26
1624523550000|2021-06-24 08:32:30|722652.4|720652.4|722159.1|721159.1|722676.6|721178.5|722159.1|720650.8|25
1624523560000|2021-06-24 08:32:40|722667.4|720667.4|722745.2|720745.2|722745.2|721213.5|722146.9|720653.9|28
1624523570000|2021-06-24 08:32:50|722747.3|720747.3|722294.1|721294.1|722790.5|721294.1|722261.2|720747.3|29
1624523580000|2021-06-24 08:33:00|722780.1|720780.1|722805|720805|722807.9|721282.4|722282.4|720764.4|28
1624523590000|2021-06-24 08:33:10|722806.4|720806.4|722763.3|720763.3|722810.2|721308.4|722308.4|720740.5|26
1624523600000|2021-06-24 08:33:20|722764|720764|722293.4|721293.4|722788.4|721293.4|722272.8|720764|25
1624523610000|2021-06-24 08:33:30|722267.9|721267.9|722826.7|720826.7|722827.8|721267.9|722267.9|720754.9|25
1624523620000|2021-06-24 08:33:40|722836.9|720836.9|722893.9|720893.9|722909.1|721392.5|722362.8|720775.1|28
1624523630000|2021-06-24 08:33:50|722896.7|720896.7|722878.7|720878.7|722913.8|721411.8|722411|720867.2|27
1624523640000|2021-06-24 08:34:00|722871.4|720871.4|722914.8|720914.8|722924.9|720924.9|722871.4|720871.4|26
1624523650000|2021-06-24 08:34:10|722919.4|720919.4|722910.6|720910.6|722920|721416.7|722416.7|720904.1|25
1624523660000|2021-06-24 08:34:20|722911.5|720911.5|722922.4|720922.4|722922.4|720922.4|722885.9|720885.9|27
1624523670000|2021-06-24 08:34:30|722922.3|720922.3|722928.3|720928.3|722930.5|720930.5|722914.4|720914.4|20
1624523680000|2021-06-24 08:34:40|722932.8|720932.8|722486.8|721486.8|722935|721502.3|722485.1|720922.3|22
1624523690000|2021-06-24 08:34:50|722485.8|721485.8|722458.1|721458.1|722499.7|721499.7|722458.1|721458.1|26
1624523700000|2021-06-24 08:35:00|722447|721447|722959|720959|722971.2|721459.6|722443|720956.3|26
1624523710000|2021-06-24 08:35:10|722961.2|720961.2|722988.9|720988.9|722990.5|721498.1|722448.4|720961.2|29
1624523720000|2021-06-24 08:35:20|722974|720974|723147|721147|723154.5|721658.5|722475|720953.3|26
1624523730000|2021-06-24 08:35:30|723147.6|721147.6|723129|721129|723147.6|721633|722592.3|721083.1|26
1624523740000|2021-06-24 08:35:40|723130.1|721130.1|723136.1|721136.1|723150.8|721650.7|722624|721120|28
1624523750000|2021-06-24 08:35:50|722651.5|721651.5|722720.8|721720.8|723205.5|721720.8|722629.4|721200|26
1624523760000|2021-06-24 08:36:00|722694.7|721694.7|722703.6|721703.6|723189.3|721703.6|722690.3|721183.1|25
1624523770000|2021-06-24 08:36:10|722702.5|721702.5|723206.6|721206.6|723208.7|721705.7|722701.3|721206.6|20
1624523780000|2021-06-24 08:36:20|723207.4|721207.4|723230|721230|723269.8|721761.2|722731|721198.7|23
1624523790000|2021-06-24 08:36:30|722747.8|721747.8|722720.4|721720.4|722753.2|721753.2|722709.9|721709.9|24
1624523800000|2021-06-24 08:36:40|722724.5|721724.5|723278.6|721278.6|723278.6|721780|722724.5|721216.3|23
1624523810000|2021-06-24 08:36:50|723281.7|721281.7|722830|721830|723281.7|721834.4|722771.1|721277.6|26
1624523820000|2021-06-24 08:37:00|722826.6|721826.6|723311.4|721311.4|723315.1|721830.3|722802|721307.3|22
1624523830000|2021-06-24 08:37:10|723310.6|721310.6|722833.2|721833.2|723314.2|721833.2|722807.8|721310.1|18
1624523840000|2021-06-24 08:37:20|722830|721830|722804.5|721804.5|723303.8|721833.7|722789.3|721301.9|20
1624523850000|2021-06-24 08:37:30|722789.7|721789.7|722835.1|721835.1|723317.1|721835.6|722789.7|721309.1|20
1624523860000|2021-06-24 08:37:40|722831|721831|723347.9|721347.9|723353.5|721867|722811.8|721347.9|18
1624523870000|2021-06-24 08:37:50|722840.2|721840.2|723312.2|721312.2|723348.7|721851.1|722802|721289.5|25
1624523880000|2021-06-24 08:38:00|723310.8|721310.8|723246.9|721246.9|723328.2|721836.2|722749.7|721234.7|24
1624523890000|2021-06-24 08:38:10|723248.5|721248.5|723245.5|721245.5|723267.9|721752.6|722752.6|721245.5|27
1624523900000|2021-06-24 08:38:20|723247|721247|722598.4|721598.4|723247|721741.4|722576.5|721195.6|23
1624523910000|2021-06-24 08:38:30|722616.6|721616.6|722637.2|721637.2|722639.4|721639.4|722609.9|721609.9|22
1624523920000|2021-06-24 08:38:40|722637.8|721637.8|722620.6|721620.6|722641.1|721641.1|722602.5|721602.5|21
1624523930000|2021-06-24 08:38:50|722617.9|721617.9|722631.1|721631.1|722699.5|721699.5|722613.1|721613.1|28
1624523940000|2021-06-24 08:39:00|722627.4|721627.4|722647.1|721647.1|722648.2|721648.2|722626.6|721626.6|22
1624523950000|2021-06-24 08:39:10|722665.2|721665.2|722679.8|721679.8|722702.3|721702.3|722662.2|721662.2|27
1624523960000|2021-06-24 08:39:20|722668.1|721668.1|722803.4|721803.4|722821.5|721821.5|722663.8|721663.8|24
1624523970000|2021-06-24 08:39:30|722812.5|721812.5|722839.6|721839.6|723383.6|721878.9|722764.9|721316.1|28
1624523980000|2021-06-24 08:39:40|722841.1|721841.1|722849.8|721849.8|722864.4|721864.4|722836.8|721836.8|26
1624523990000|2021-06-24 08:39:50|722846|721846|722916|721916|722916|721916|722835.5|721835.5|24
1624524000000|2021-06-24 08:40:00|722905.6|721905.6|722863.1|721863.1|723379.3|721911.6|722857.9|721356.3|25
1624524010000|2021-06-24 08:40:10|722862.1|721862.1|722749.2|721749.2|723369.8|721868.3|722749.2|721222.1|28
1624524020000|2021-06-24 08:40:20|722750.4|721750.4|722693.2|721693.2|723259.4|721750.4|722693.2|721199.6|28
1624524030000|2021-06-24 08:40:30|722693.6|721693.6|723143.3|721143.3|723156.5|721693.6|722640|721122.9|29
1624524040000|2021-06-24 08:40:40|723137.3|721137.3|723273.8|721273.8|723281|721642|722631.7|721125.1|26
1624524050000|2021-06-24 08:40:50|723292.9|721292.9|722897.9|721897.9|723402.3|721904.5|722889.8|721288.3|28
1624524060000|2021-06-24 08:41:00|722898.1|721898.1|723353|721353|723373|721898.1|722886.9|721335.4|21
1624524070000|2021-06-24 08:41:10|723350.8|721350.8|723144|721144|723358|721774.7|722774.7|721138.2|28
1624524080000|2021-06-24 08:41:20|723133.4|721133.4|723126.9|721126.9|723144.4|721144.4|723114.9|721114.9|26
1624524090000|2021-06-24 08:41:30|723125.8|721125.8|723163.6|721163.6|723164.6|721661|722648.8|721105.7|26
1624524100000|2021-06-24 08:41:40|723163.9|721163.9|723216.6|721216.6|723224.9|721690.5|722690.5|721163.9|26
1624524110000|2021-06-24 08:41:50|723226|721226|723234.8|721234.8|723239.8|721239.8|723224.5|721224.5|26
1624524120000|2021-06-24 08:42:00|723227.6|721227.6|722721.7|721721.7|723283.5|721782.7|722720.9|721225.4|27
1624524130000|2021-06-24 08:42:10|722719.2|721719.2|723225.4|721225.4|723225.4|721719.2|722719.2|721165.5|27
1624524140000|2021-06-24 08:42:20|723241.8|721241.8|723197.2|721197.2|723266.6|721266.6|723159.3|721159.3|29
1624524150000|2021-06-24 08:42:30|723192.2|721192.2|723222.2|721222.2|723251.7|721251.7|723181.5|721181.5|27
1624524160000|2021-06-24 08:42:40|723223.2|721223.2|723185.6|721185.6|723223.2|721223.2|723173.9|721173.9|26
1624524170000|2021-06-24 08:42:50|723195.5|721195.5|723189.6|721189.6|723195.5|721195.5|723175.5|721175.5|26
1624524180000|2021-06-24 08:43:00|723208.2|721208.2|723179.5|721179.5|723215.3|721699|722679.2|721176.1|28
1624524190000|2021-06-24 08:43:10|723176.4|721176.4|723172.8|721172.8|723193.8|721193.8|723172.1|721172.1|25
1624524200000|2021-06-24 08:43:20|723178.8|721178.8|723299|721299|723299|721299|723178.8|721178.8|27
1624524210000|2021-06-24 08:43:30|723288|721288|723348.6|721348.6|723352|721352|723288|721288|24
1624524220000|2021-06-24 08:43:40|722861.2|721861.2|722851|721851|722861.9|721861.9|722837.4|721837.4|22
1624524230000|2021-06-24 08:43:50|722847.1|721847.1|723328.2|721328.2|723328.2|721855.3|722844.9|721328.2|20
1624524240000|2021-06-24 08:44:00|723324.5|721324.5|723383.6|721383.6|723383.6|721861.6|722792.2|721289.2|27
1624524250000|2021-06-24 08:44:10|723382.7|721382.7|723383.3|721383.3|723391.1|721391.1|723374.5|721374.5|21
1624524260000|2021-06-24 08:44:20|723383.1|721383.1|723399.2|721399.2|723423.3|721892.3|722873.5|721381.9|25
1624524270000|2021-06-24 08:44:30|722920.6|721920.6|722953.6|721953.6|723447.6|721968.6|722920.6|721430|28
1624524280000|2021-06-24 08:44:40|722948.8|721948.8|723436.6|721436.6|723458.2|721948.8|722948.8|721429.3|21
1624524290000|2021-06-24 08:44:50|723430.6|721430.6|723428|721428|723443.6|721940.2|722916.3|721408.6|26
1624524300000|2021-06-24 08:45:00|723433.9|721433.9|722886.5|721886.5|723433.9|721895|722856.1|721381.9|27
1624524310000|2021-06-24 08:45:10|722887|721887|723477.5|721477.5|723487|721986.4|722877.6|721380.7|25
1624524320000|2021-06-24 08:45:20|723485.8|721485.8|722891.3|721891.3|723496.7|722004.2|722891.3|721468.3|26
1624524330000|2021-06-24 08:45:30|722889.9|721889.9|722883.2|721883.2|723392.8|721891|722869.3|721383|26
1624524340000|2021-06-24 08:45:40|722884.9|721884.9|722873|721873|723367.5|721886.3|722841.8|721350.9|26
1624524350000|2021-06-24 08:45:50|722873.3|721873.3|722843.9|721843.9|723330.1|721881.3|722824.3|721328.9|26
1624524360000|2021-06-24 08:46:00|722829.1|721829.1|723334.8|721334.8|723348.5|721855.5|722818.7|721317.1|25
1624524370000|2021-06-24 08:46:10|722834.2|721834.2|723318|721318|723333.2|721846.9|722825.4|721316.6|22
1624524380000|2021-06-24 08:46:20|723328.8|721328.8|722822.4|721822.4|723330|721826|722818.8|721321.9|20
1624524390000|2021-06-24 08:46:30|722811.7|721811.7|722825.4|721825.4|722845.6|721845.6|722808.1|721808.1|16
1624524400000|2021-06-24 08:46:40|722826.1|721826.1|723321.6|721321.6|723332|721845.4|722814.2|721321.6|17
1624524410000|2021-06-24 08:46:50|722830.5|721830.5|722844.4|721844.4|723328.7|721847.8|722820.6|721318|19
1624524420000|2021-06-24 08:47:00|722837.8|721837.8|722754.5|721754.5|722837.8|721837.8|722747|721747|21
1624524430000|2021-06-24 08:47:10|722761|721761|723082.5|721082.5|723082.5|721771.4|722615.7|721082.5|29
1624524440000|2021-06-24 08:47:20|722584|721584|722565.2|721565.2|723082.7|721594.3|722560.4|721082.7|23
1624524450000|2021-06-24 08:47:30|722561.8|721561.8|722454.5|721454.5|723016.7|721582.2|722431.9|721016.7|26
1624524460000|2021-06-24 08:47:40|722893.7|720893.7|722939.1|720939.1|722939.1|721439.9|722405.3|720885.8|24
1624524470000|2021-06-24 08:47:50|722969.1|720969.1|722932.9|720932.9|722969.1|721470.2|722438.1|720928.5|26
1624524480000|2021-06-24 08:48:00|722906.1|720906.1|722886.4|720886.4|722925.8|721428.6|722395.2|720867.3|27
1624524490000|2021-06-24 08:48:10|722874.7|720874.7|722795.9|720795.9|722942.7|721426.3|722400.5|720766.7|27
1624524500000|2021-06-24 08:48:20|722798.4|720798.4|722344.2|721344.2|722865.9|721344.2|722297.1|720759.2|24
1624524510000|2021-06-24 08:48:30|722861.3|720861.3|722913.7|720913.7|722913.7|721429.9|722341.7|720841.9|23
1624524520000|2021-06-24 08:48:40|722428.4|721428.4|722456.7|721456.7|722951.4|721483.5|722428.4|720926|27
1624524530000|2021-06-24 08:48:50|722931.6|720931.6|722416.9|721416.9|722931.6|721423.4|722405.2|720903.8|17
1624524540000|2021-06-24 08:49:00|722399|721399|722856.7|720856.7|722929.3|721409.9|722381.6|720849.7|26
1624524550000|2021-06-24 08:49:10|722858|720858|722353.1|721353.1|722884.7|721375.8|722335.3|720840.6|23
1624524560000|2021-06-24 08:49:20|722349.6|721349.6|722364.4|721364.4|722385.4|721385.4|722333.4|721333.4|23
1624524570000|2021-06-24 08:49:30|722359|721359|722352.1|721352.1|722390.2|721390.2|722343.9|721343.9|24
1624524580000|2021-06-24 08:49:40|722371.7|721371.7|722382.5|721382.5|722835.1|721392.9|722310.2|720823.7|29
1624524590000|2021-06-24 08:49:50|722382.1|721382.1|722392.9|721392.9|722408.6|721408.6|722382.1|721382.1|24
1624524600000|2021-06-24 08:50:00|722398|721398|722356.6|721356.6|722405.8|721405.8|722351.8|721351.8|29
1624524610000|2021-06-24 08:50:10|722359.1|721359.1|722304.6|721304.6|722359.1|721359.1|722286.3|721286.3|23
1624524620000|2021-06-24 08:50:20|722294.1|721294.1|722298|721298|722836.3|721347.6|722289.4|720786.5|25
1624524630000|2021-06-24 08:50:30|722302.5|721302.5|722793.4|720793.4|722801|721308|722285.8|720793.4|21
1624524640000|2021-06-24 08:50:40|722797|720797|722323.6|721323.6|722798.5|721347.5|722312.8|720792.9|21
1624524650000|2021-06-24 08:50:50|722341.6|721341.6|722287.9|721287.9|722779.7|721341.6|722271.6|720779.7|25
1624524660000|2021-06-24 08:51:00|722285|721285|722236.3|721236.3|722779.6|721285|722223.1|720733.1|23
1624524670000|2021-06-24 08:51:10|722236.1|721236.1|722229.5|721229.5|722712|721262.8|722219.3|720712|22
1624524680000|2021-06-24 08:51:20|722734.4|720734.4|722709|720709|722734.4|721223.7|722192.1|720698.3|23
1624524690000|2021-06-24 08:51:30|722698.8|720698.8|722267.8|721267.8|722767.5|721270.2|722208.7|720698.8|23
1624524700000|2021-06-24 08:51:40|722265.7|721265.7|722204.1|721204.1|722734|721266.1|722198.3|720693.8|26
1624524710000|2021-06-24 08:51:50|722203.6|721203.6|722257.1|721257.1|722740.6|721257.1|722194.1|720717|21
1624524720000|2021-06-24 08:52:00|722268.3|721268.3|722299.5|721299.5|722819.5|721307.1|722252.2|720750.6|25
1624524730000|2021-06-24 08:52:10|722297.1|721297.1|722272.3|721272.3|722823.7|721332.7|722259.3|720810.4|28
1624524740000|2021-06-24 08:52:20|722273.5|721273.5|722250.4|721250.4|722739.8|721273.5|722246.6|720738.4|22
1624524750000|2021-06-24 08:52:30|722242.3|721242.3|722243.3|721243.3|722254.3|721254.3|722229.4|721229.4|24
1624524760000|2021-06-24 08:52:40|722251|721251|722253.6|721253.6|722729.5|721254.9|722224.2|720715.9|26
1624524770000|2021-06-24 08:52:50|722240.4|721240.4|722244.4|721244.4|722279.2|721279.2|722240.4|721240.4|20
1624524780000|2021-06-24 08:53:00|722244.9|721244.9|722259.1|721259.1|722263.6|721263.6|722238|721238|24
1624524790000|2021-06-24 08:53:10|722275|721275|722260.5|721260.5|722293.4|721293.4|722259.4|721259.4|22
1624524800000|2021-06-24 08:53:20|722264.6|721264.6|722282.1|721282.1|722308.3|721308.3|722264.6|721264.6|26
1624524810000|2021-06-24 08:53:30|722291.9|721291.9|722297.7|721297.7|722323.4|721323.4|722290.4|721290.4|22
1624524820000|2021-06-24 08:53:40|722301.5|721301.5|722326.8|721326.8|722335|721335|722297.4|721297.4|22
1624524830000|2021-06-24 08:53:50|722327.5|721327.5|722342.4|721342.4|722367.5|721367.5|722324.8|721324.8|22
1624524840000|2021-06-24 08:54:00|722346.9|721346.9|722296|721296|722360.5|721360.5|722287|721287|26
1624524850000|2021-06-24 08:54:10|722293.1|721293.1|722355.9|721355.9|722362.3|721362.3|722283.2|721283.2|26
1624524860000|2021-06-24 08:54:20|722834.6|720834.6|722397.8|721397.8|722834.6|721404.1|722344.2|720834.6|22
1624524870000|2021-06-24 08:54:30|722395.7|721395.7|722375.6|721375.6|722862|721407.5|722375.6|720862|23
1624524880000|2021-06-24 08:54:40|722385.6|721385.6|722404|721404|722406.7|721406.7|722375.3|721375.3|21
1624524890000|2021-06-24 08:54:50|722389.1|721389.1|722348.9|721348.9|722410|721410|722338.7|721338.7|27
1624524900000|2021-06-24 08:55:00|722367.5|721367.5|722340.8|721340.8|722831.1|721368.4|722337.5|720831.1|19
1624524910000|2021-06-24 08:55:10|722349.1|721349.1|722392|721392|722392|721392|722345.4|721345.4|23
1624524920000|2021-06-24 08:55:20|722402.7|721402.7|722989.1|720989.1|722994.5|721501|722394.2|720957.3|26
1624524930000|2021-06-24 08:55:30|722993|720993|722987.5|720987.5|722993.2|720993.2|722980.7|720980.7|20
1624524940000|2021-06-24 08:55:40|722991.5|720991.5|723024.5|721024.5|723026.8|721526.4|722526.4|720986.7|17
1624524950000|2021-06-24 08:55:50|723026.1|721026.1|723029.1|721029.1|723043.1|721538.3|722527.1|721021.2|23
1624524960000|2021-06-24 08:56:00|723001|721001|722995.8|720995.8|723021.2|721532.2|722505.5|720995.8|19
1624524970000|2021-06-24 08:56:10|722999.7|720999.7|722987.6|720987.6|723010.7|721514.3|722494.5|720983.7|26
1624524980000|2021-06-24 08:56:20|722986|720986|723015|721015|723026.7|721474.7|722474.7|720968.9|24
1624524990000|2021-06-24 08:56:30|723008.8|721008.8|722608|721608|723057.3|721608|722608|721005.7|22
1624525000000|2021-06-24 08:56:40|723089.3|721089.3|723053.6|721053.6|723089.3|721561.6|722561.6|721039.3|27
1624525010000|2021-06-24 08:56:50|723047.3|721047.3|723022.6|721022.6|723068.1|721536.3|722510.3|721005.6|22
1624525020000|2021-06-24 08:57:00|723012|721012|723056.3|721056.3|723060.6|721514.6|722499.3|720991|24
1624525030000|2021-06-24 08:57:10|723059.9|721059.9|723068.5|721068.5|723068.5|721068.5|723047.9|721047.9|23
1624525040000|2021-06-24 08:57:20|723074.5|721074.5|723045.7|721045.7|723079|721560.3|722560.3|721045.7|19
1624525050000|2021-06-24 08:57:30|723041.8|721041.8|723064.2|721064.2|723075.5|721075.5|723041.8|721041.8|24
1624525060000|2021-06-24 08:57:40|723059.3|721059.3|723232.1|721232.1|723232.1|721727.1|722727.1|721054.6|26
1624525070000|2021-06-24 08:57:50|723228.9|721228.9|723236.9|721236.9|723238.2|721238.2|723185.1|721185.1|23
1624525080000|2021-06-24 08:58:00|723235.5|721235.5|723152.8|721152.8|723235.5|721709.9|722656.9|721147.1|27
1624525090000|2021-06-24 08:58:10|723162.7|721162.7|722709.1|721709.1|723218.5|721710.2|722697.8|721162.7|28
1624525100000|2021-06-24 08:58:20|722697.1|721697.1|723219|721219|723237.4|721714.3|722697.1|721198.1|22
1624525110000|2021-06-24 08:58:30|723203.6|721203.6|723285.3|721285.3|723311.8|721820.5|722723.6|721203.6|27
1624525120000|2021-06-24 08:58:40|723287.8|721287.8|722833.3|721833.3|723298.2|721833.3|722801|721271.7|26
1624525130000|2021-06-24 08:58:50|722833.2|721833.2|722885.7|721885.7|722885.7|721885.7|722833.2|721833.2|24
1624525140000|2021-06-24 08:59:00|722855.7|721855.7|722827.3|721827.3|722858.2|721858.2|722823.7|721823.7|26
1624525150000|2021-06-24 08:59:10|722841.3|721841.3|722948.5|721948.5|723367.3|721948.5|722823.6|721328.3|25
1624525160000|2021-06-24 08:59:20|722979.9|721979.9|722993.5|721993.5|723469.2|722003.3|722963|721461.3|25
1624525170000|2021-06-24 08:59:30|722997.4|721997.4|722966.3|721966.3|723010|722010|722966.3|721966.3|28
1624525180000|2021-06-24 08:59:40|722958.9|721958.9|723013.3|722013.3|723022.5|722022.5|722958.9|721958.9|28
1624525190000|2021-06-24 08:59:50|722999.2|721999.2|723017.9|722017.9|723485.8|722026.8|722980|721485.8|27
1624525200000|2021-06-24 09:00:00|723007.3|722007.3|722976.9|721976.9|723009.7|722009.7|722931.7|721931.7|29
1624525210000|2021-06-24 09:00:10|722983.5|721983.5|723571.3|721571.3|723576.3|722084.9|722983.5|721568.5|26
1624525220000|2021-06-24 09:00:20|723571.4|721571.4|723134.7|722134.7|723571.5|722174.6|723065.7|721569|24
1624525230000|2021-06-24 09:00:30|723113.2|722113.2|723106.3|722106.3|723113.2|722113.2|723064.3|722064.3|24
1624525240000|2021-06-24 09:00:40|723107.1|722107.1|723076.2|722076.2|723117.3|722117.3|723072.5|722072.5|26
1624525250000|2021-06-24 09:00:50|723077.7|722077.7|723075.5|722075.5|723079.9|722079.9|723072.6|722072.6|19
1624525260000|2021-06-24 09:01:00|723095.2|722095.2|723109.4|722109.4|723112.6|722112.6|723093.6|722093.6|19
1624525270000|2021-06-24 09:01:10|723108.7|722108.7|723135.2|722135.2|723137.2|722137.2|723101.4|722101.4|22
1624525280000|2021-06-24 09:01:20|723134.5|722134.5|723129.5|722129.5|723137.5|722137.5|723121.7|722121.7|23
1624525290000|2021-06-24 09:01:30|723112.5|722112.5|723115.4|722115.4|723125.8|722125.8|723103.2|722103.2|25
1624525300000|2021-06-24 09:01:40|723120.2|722120.2|723100.7|722100.7|723121.9|722121.9|723087.2|722087.2|23
1624525310000|2021-06-24 09:01:50|723099.9|722099.9|723107.8|722107.8|723116.4|722116.4|723099|722099|20
1624525320000|2021-06-24 09:02:00|723108.3|722108.3|723055.5|722055.5|723108.3|722108.3|723055.5|722055.5|23
1624525330000|2021-06-24 09:02:10|723057.7|722057.7|723502.6|721502.6|723505|722059.4|723011.1|721485.8|26
1624525340000|2021-06-24 09:02:20|723501.5|721501.5|723478.4|721478.4|723503.3|721503.3|723478.3|721478.3|21
1624525350000|2021-06-24 09:02:30|723481.6|721481.6|722960.5|721960.5|723482.9|721989.4|722960.5|721477.5|24
1624525360000|2021-06-24 09:02:40|722962.5|721962.5|722882.1|721882.1|722982|721982|722872.2|721872.2|25
1624525370000|2021-06-24 09:02:50|722882.9|721882.9|722918.3|721918.3|723376.9|721929.5|722871.3|721376.9|28
1624525380000|2021-06-24 09:03:00|722941.2|721941.2|722977.6|721977.6|722977.6|721977.6|722935.4|721935.4|28
1624525390000|2021-06-24 09:03:10|722965.3|721965.3|722972.6|721972.6|722972.6|721972.6|722943.7|721943.7|24
1624525400000|2021-06-24 09:03:20|722971.9|721971.9|722964.4|721964.4|722981.8|721981.8|722957.4|721957.4|22
1624525410000|2021-06-24 09:03:30|722959|721959|722968|721968|722971.8|721971.8|722954.2|721954.2|21
1624525420000|2021-06-24 09:03:40|722965.4|721965.4|722966.1|721966.1|722970|721970|722959.5|721959.5|23
1624525430000|2021-06-24 09:03:50|722957.8|721957.8|722968.6|721968.6|722999|721999|722957.8|721957.8|23
1624525440000|2021-06-24 09:04:00|722960.1|721960.1|722969.9|721969.9|722978.3|721978.3|722960.1|721960.1|20
1624525450000|2021-06-24 09:04:10|722969|721969|722982.5|721982.5|722982.8|721982.8|722962.4|721962.4|19
1624525460000|2021-06-24 09:04:20|722977.7|721977.7|722977.8|721977.8|722987.9|721987.9|722967.9|721967.9|22
1624525470000|2021-06-24 09:04:30|722974.8|721974.8|722974.3|721974.3|722979.6|721979.6|722963.4|721963.4|23
1624525480000|2021-06-24 09:04:40|722973.8|721973.8|723000.3|722000.3|723003.8|722003.8|722969.7|721969.7|22
1624525490000|2021-06-24 09:04:50|723017.2|722017.2|723086.8|722086.8|723094.6|722094.6|722996.5|721996.5|21
1624525500000|2021-06-24 09:05:00|723082.1|722082.1|723088.4|722088.4|723098.2|722098.2|723081.7|722081.7|17
1624525510000|2021-06-24 09:05:10|723093.2|722093.2|723619.1|721619.1|723666|722155.3|723090.6|721619.1|23
1624525520000|2021-06-24 09:05:20|723100.7|722100.7|723099.4|722099.4|723101.3|722101.3|723091.6|722091.6|22
1624525530000|2021-06-24 09:05:30|723105.3|722105.3|723086.3|722086.3|723125.4|722125.4|723079.9|722079.9|21
1624525540000|2021-06-24 09:05:40|723088.1|722088.1|723094.4|722094.4|723095|722095|723083.1|722083.1|21
1624525550000|2021-06-24 09:05:50|723091.5|722091.5|723095.3|722095.3|723095.3|722095.3|723086.3|722086.3|20
1624525560000|2021-06-24 09:06:00|723077.2|722077.2|723068.2|722068.2|723096.9|722096.9|723068.2|722068.2|25
1624525570000|2021-06-24 09:06:10|723073.7|722073.7|722987.1|721987.1|723073.7|722073.7|722981.5|721981.5|26
1624525580000|2021-06-24 09:06:20|722987.8|721987.8|722930.5|721930.5|723436.4|721989.4|722923.1|721427.7|22
1624525590000|2021-06-24 09:06:30|722934.7|721934.7|722960.2|721960.2|722961.3|721961.3|722934.7|721934.7|23
1624525600000|2021-06-24 09:06:40|722960.6|721960.6|722983.3|721983.3|722990.7|721990.7|722959.3|721959.3|22
1624525610000|2021-06-24 09:06:50|722983.5|721983.5|722969.4|721969.4|723004.6|722004.6|722962|721962|25
1624525620000|2021-06-24 09:07:00|722961.6|721961.6|723271.4|721271.4|723313.9|721979.4|722810.2|721267.4|28
1624525630000|2021-06-24 09:07:10|723273.4|721273.4|722977|721977|723273.4|721983.2|722813.7|721273.4|23
1624525640000|2021-06-24 09:07:20|722978|721978|722972.8|721972.8|722991|721991|722966.4|721966.4|25
1624525650000|2021-06-24 09:07:30|722972.6|721972.6|722967.9|721967.9|722974|721974|722958|721958|23
1624525660000|2021-06-24 09:07:40|722966.8|721966.8|722967.5|721967.5|722976.6|721976.6|722958.4|721958.4|25
1624525670000|2021-06-24 09:07:50|722967.2|721967.2|722963.7|721963.7|722994.9|721994.9|722963.2|721963.2|19
1624525680000|2021-06-24 09:08:00|722970.3|721970.3|722988|721988|722989.8|721989.8|722955.9|721955.9|25
1624525690000|2021-06-24 09:08:10|722987.9|721987.9|722993.4|721993.4|723008.3|722008.3|722987.9|721987.9|20
1624525700000|2021-06-24 09:08:20|722995.3|721995.3|722973.1|721973.1|722995.4|721995.4|722972.6|721972.6|18
1624525710000|2021-06-24 09:08:30|722966.4|721966.4|722971.3|721971.3|722976.3|721976.3|722944.3|721944.3|23
1624525720000|2021-06-24 09:08:40|722969.7|721969.7|723012.3|722012.3|723012.3|722012.3|722969.7|721969.7|24
1624525730000|2021-06-24 09:08:50|723010.1|722010.1|723124.2|722124.2|723135.5|722135.5|723004.9|722004.9|18
1624525740000|2021-06-24 09:09:00|723126.6|722126.6|723682.2|721682.2|723682.2|722173.2|723116|721613.7|28
1624525750000|2021-06-24 09:09:10|723684.3|721684.3|723143.6|722143.6|723684.3|722158.4|723135.3|721632.9|29
1624525760000|2021-06-24 09:09:20|723146.1|722146.1|723165.6|722165.6|723645.4|722168.8|723133|721636.3|26
1624525770000|2021-06-24 09:09:30|723163.7|722163.7|723696.4|721696.4|723697.9|722206.7|723156.6|721651.5|27
1624525780000|2021-06-24 09:09:40|723201.2|722201.2|723196.2|722196.2|723705.7|722214.5|723187.7|721694.3|27
1624525790000|2021-06-24 09:09:50|723191.4|722191.4|723183|722183|723688.9|722197|723173.1|721669.3|25
1624525800000|2021-06-24 09:10:00|723180.4|722180.4|723673.6|721673.6|723687.1|722193.1|723172.6|721647.8|22
1624525810000|2021-06-24 09:10:10|723674|721674|723256.9|722256.9|723685.2|722256.9|723147|721643|25
1624525820000|2021-06-24 09:10:20|723275.1|722275.1|723697.7|721697.7|723750.9|722275.1|723179|721673.6|28
1624525830000|2021-06-24 09:10:30|723179.1|722179.1|723713.9|721713.9|723730.7|722239.5|723179.1|721672.6|29
1624525840000|2021-06-24 09:10:40|723214.7|722214.7|723173.5|722173.5|723712.2|722219.5|723145.5|721639.2|25
1624525850000|2021-06-24 09:10:50|723173.6|722173.6|723648.3|721648.3|723651.9|722173.6|723131|721609.9|27
1624525860000|2021-06-24 09:11:00|723651.2|721651.2|723651.5|721651.5|723652|722142.7|723115.7|721618.7|26
1624525870000|2021-06-24 09:11:10|723649.1|721649.1|723644|721644|723651.6|721651.6|723632|721632|24
1624525880000|2021-06-24 09:11:20|723642.8|721642.8|723108.4|722108.4|723672.4|722108.4|723108.4|721623.6|26
1624525890000|2021-06-24 09:11:30|723085.8|722085.8|723592.1|721592.1|723593.9|722085.9|723076.4|721569.3|24
1624525900000|2021-06-24 09:11:40|723588.7|721588.7|723571.2|721571.2|723591.6|721591.6|723571.2|721571.2|19
1624525910000|2021-06-24 09:11:50|723571.9|721571.9|723053.7|722053.7|723586.3|722103.9|723041.1|721542.2|24
1624525920000|2021-06-24 09:12:00|723058.9|722058.9|723053.6|722053.6|723058.9|722058.9|723050.3|722050.3|18
1624525930000|2021-06-24 09:12:10|723060|722060|723470.3|721470.3|723511.7|722060.5|723000.2|721470.3|22
1624525940000|2021-06-24 09:12:20|723456.3|721456.3|722990.9|721990.9|723480.8|722012.7|722936|721440.5|26
1624525950000|2021-06-24 09:12:30|722982.7|721982.7|722960|721960|722982.7|721982.7|722940|721940|21
1624525960000|2021-06-24 09:12:40|722966.5|721966.5|723007.4|722007.4|723025.9|722025.9|722952.4|721952.4|26
1624525970000|2021-06-24 09:12:50|723015.7|722015.7|723603|721603|723608.8|722020.6|722991.4|721506.5|27
1624525980000|2021-06-24 09:13:00|723125|722125|723721.7|721721.7|723729.1|722233.2|723125|721620.1|26
1624525990000|2021-06-24 09:13:10|723222.8|722222.8|723648.6|721648.6|723740.5|722237.9|723130.3|721632.5|28
1624526000000|2021-06-24 09:13:20|723150.6|722150.6|723651.5|721651.5|723661.7|722156.7|723138.5|721633.8|24
1624526010000|2021-06-24 09:13:30|723660.1|721660.1|723687.8|721687.8|723689.7|722163.6|723161.6|721644.3|23
1624526020000|2021-06-24 09:13:40|723690.6|721690.6|723145.6|722145.6|723690.6|722176.2|723110.6|721604.8|24
1624526030000|2021-06-24 09:13:50|723144.5|722144.5|723151.4|722151.4|723668|722177.8|723125.2|721621.8|25
1624526040000|2021-06-24 09:14:00|723143.7|722143.7|723173.3|722173.3|723687.8|722197.5|723125.1|721657|26
1624526050000|2021-06-24 09:14:10|723182.1|722182.1|723163.3|722163.3|723695.5|722182.1|723143.9|721638.3|24
1624526060000|2021-06-24 09:14:20|723171.3|722171.3|723180.4|722180.4|723187.3|722187.3|723155.2|722155.2|17
1624526070000|2021-06-24 09:14:30|723675.7|721675.7|723561.1|721561.1|723679.3|722184.9|723048.5|721555.5|23
1624526080000|2021-06-24 09:14:40|723564.6|721564.6|723545.4|721545.4|723564.6|722072.5|723041|721544.1|25
1624526090000|2021-06-24 09:14:50|722884.1|721884.1|723222.8|721222.8|723303|721884.1|722744.5|721222.8|26
1624526100000|2021-06-24 09:15:00|723266.6|721266.6|723271|721271|723289.4|721781.6|722781.6|721255.2|24
1624526110000|2021-06-24 09:15:10|723275.4|721275.4|723304.8|721304.8|723304.8|721304.8|723270.1|721270.1|25
1624526120000|2021-06-24 09:15:20|723305.7|721305.7|723345.9|721345.9|723353.8|721353.8|723305.7|721305.7|23
1624526130000|2021-06-24 09:15:30|723342.9|721342.9|723341|721341|723347.2|721347.2|723337.9|721337.9|26
1624526140000|2021-06-24 09:15:40|723347.8|721347.8|723340.3|721340.3|723362.4|721362.4|723337.5|721337.5|24
1624526150000|2021-06-24 09:15:50|723346.1|721346.1|723352.1|721352.1|723384.7|721869.3|722827.8|721342.6|27
1624526160000|2021-06-24 09:16:00|723346.1|721346.1|723473|721473|723481|721982.3|722923.9|721346.1|24
1624526170000|2021-06-24 09:16:10|723474.9|721474.9|723072.3|722072.3|723541|722072.3|722974.5|721474.9|25
1624526180000|2021-06-24 09:16:20|723065|722065|723578|721578|723590|722065|723061.1|721558|24
1624526190000|2021-06-24 09:16:30|723579.8|721579.8|723559.1|721559.1|723579.8|722073.9|723060.2|721559.1|21
1624526200000|2021-06-24 09:16:40|723557.7|721557.7|723113.4|722113.4|723575.8|722113.4|723072.2|721557.7|27
1624526210000|2021-06-24 09:16:50|723102.5|722102.5|723476.5|721476.5|723595.2|722102.5|723051.4|721467.6|27
1624526220000|2021-06-24 09:17:00|723506.7|721506.7|723474.1|721474.1|723509.7|721985.6|722974.5|721462.6|27
1624526230000|2021-06-24 09:17:10|723475.4|721475.4|723529.3|721529.3|723529.3|721529.3|723470|721470|28
1624526240000|2021-06-24 09:17:20|723508.3|721508.3|722949.9|721949.9|723510.5|721949.9|722940.4|721419.5|27
1624526250000|2021-06-24 09:17:30|723448.3|721448.3|723460.9|721460.9|723473.5|721473.5|723445.4|721445.4|20
1624526260000|2021-06-24 09:17:40|723459.5|721459.5|723020.2|722020.2|723518.6|722041.7|723014.8|721449.9|25
1624526270000|2021-06-24 09:17:50|723027.1|722027.1|723085.9|722085.9|723085.9|722085.9|723013|722013|22
1624526280000|2021-06-24 09:18:00|723085.7|722085.7|723123.8|722123.8|723618.1|722125.2|723076.4|721579.9|26
1624526290000|2021-06-24 09:18:10|723124.8|722124.8|723068.7|722068.7|723574.6|722125|723068.6|721573.4|17
1624526300000|2021-06-24 09:18:20|723071.1|722071.1|723032.5|722032.5|723071.1|722071.1|723027.7|722027.7|19
1624526310000|2021-06-24 09:18:30|723033.2|722033.2|723549.1|721549.1|723573.8|722080.6|723022.2|721544.8|21
1624526320000|2021-06-24 09:18:40|723552.1|721552.1|722993.4|721993.4|723552.1|722054.9|722982.8|721495.9|23
1624526330000|2021-06-24 09:18:50|722982.8|721982.8|722988.7|721988.7|723480.5|721990.6|722959.3|721447|23
1624526340000|2021-06-24 09:19:00|722985.1|721985.1|723086.3|722086.3|723596.9|722101.9|722979.6|721580.9|27
1624526350000|2021-06-24 09:19:10|723087.2|722087.2|723102.8|722102.8|723102.8|722102.8|723087.2|722087.2|16
1624526360000|2021-06-24 09:19:20|723103.7|722103.7|723102.9|722102.9|723103.7|722103.7|723095.9|722095.9|18
1624526370000|2021-06-24 09:19:30|723099.5|722099.5|723102.4|722102.4|723104.9|722104.9|723098.9|722098.9|12
1624526380000|2021-06-24 09:19:40|723208.1|722208.1|723613.3|721613.3|723727|722254.6|723120.8|721611.6|27
1624526390000|2021-06-24 09:19:50|723617.2|721617.2|723609.9|721609.9|723623.3|721623.3|723606.5|721606.5|22
1624526400000|2021-06-24 09:20:00|723621.2|721621.2|723624.5|721624.5|723628.1|721628.1|723618.7|721618.7|23
1624526410000|2021-06-24 09:20:10|723624.8|721624.8|723648.3|721648.3|723661.5|721661.5|723624.8|721624.8|26
1624526420000|2021-06-24 09:20:20|723649.8|721649.8|723651.3|721651.3|723654.9|721654.9|723649.3|721649.3|19
1624526430000|2021-06-24 09:20:30|723135.2|722135.2|723139.8|722139.8|723142.3|722142.3|723133.1|722133.1|16
1624526440000|2021-06-24 09:20:40|723147.2|722147.2|723121.8|722121.8|723147.2|722147.2|723121.3|722121.3|22
1624526450000|2021-06-24 09:20:50|723113.4|722113.4|723145.7|722145.7|723616.7|722152.5|723113.4|721613.8|23
1624526460000|2021-06-24 09:21:00|723148|722148|723117|722117|723158|722158|723106|722106|23
1624526470000|2021-06-24 09:21:10|723130|722130|723117.8|722117.8|723130|722130|723110.3|722110.3|16
1624526480000|2021-06-24 09:21:20|723116|722116|723568.8|721568.8|723568.8|722146.7|723060.3|721560.4|19
1624526490000|2021-06-24 09:21:30|723563.4|721563.4|723066.6|722066.6|723582.6|722080.8|723066.6|721559.7|19
1624526500000|2021-06-24 09:21:40|723071.4|722071.4|723084.5|722084.5|723085.9|722085.9|723068.7|722068.7|21
1624526510000|2021-06-24 09:21:50|723079.2|722079.2|723622.9|721622.9|723653.2|722079.2|723078|721609|23
1624526520000|2021-06-24 09:22:00|723627.6|721627.6|723641.4|721641.4|723645|721645|723623|721623|24
1624526530000|2021-06-24 09:22:10|723642.6|721642.6|723619.9|721619.9|723642.6|721642.6|723619.7|721619.7|25
1624526540000|2021-06-24 09:22:20|723623.8|721623.8|723146|722146|723651.4|722158.6|723133.3|721623.4|26
1624526550000|2021-06-24 09:22:30|723640.9|721640.9|723161.2|722161.2|723661.2|722161.2|723160.7|721621.2|26
1624526560000|2021-06-24 09:22:40|723154.1|722154.1|723610.7|721610.7|723615.8|722157.6|723140.8|721593.5|24
1624526570000|2021-06-24 09:22:50|723609.5|721609.5|723595.6|721595.6|723620.1|721620.1|723594.9|721594.9|26
1624526580000|2021-06-24 09:23:00|723597.7|721597.7|723489.6|721489.6|723610.4|722122.7|722976.5|721462.8|27
1624526590000|2021-06-24 09:23:10|723494|721494|723524.3|721524.3|723524.3|721524.3|723491.6|721491.6|26
1624526600000|2021-06-24 09:23:20|723534.7|721534.7|723540.5|721540.5|723540.5|721540.5|723520.8|721520.8|21
1624526610000|2021-06-24 09:23:30|723527.4|721527.4|723525.4|721525.4|723545.7|722029.2|723015.2|721525.4|27
1624526620000|2021-06-24 09:23:40|723018.9|722018.9|723074.1|722074.1|723535.9|722081.8|723018.9|721522.3|27
1624526630000|2021-06-24 09:23:50|723064.4|722064.4|723561.3|721561.3|723561.3|722070.6|723064.4|721538.6|22
1624526640000|2021-06-24 09:24:00|723558.8|721558.8|723529.7|721529.7|723558.8|722022.6|723022.6|721512.1|26
1624526650000|2021-06-24 09:24:10|723531.6|721531.6|723535.2|721535.2|723537.9|722029.5|723019.2|721524.5|23
1624526660000|2021-06-24 09:24:20|723526.7|721526.7|723550.2|721550.2|723552.5|722037.6|723016|721520.7|22
1624526670000|2021-06-24 09:24:30|723553.5|721553.5|723117.8|722117.8|723563.3|722123|723102.6|721540.2|28
1624526680000|2021-06-24 09:24:40|723115.7|722115.7|723135.8|722135.8|723136.6|722136.6|723098.8|722098.8|25
1624526690000|2021-06-24 09:24:50|723206.5|722206.5|723170.6|722170.6|723300.6|722300.6|723163.5|722163.5|28
1624526700000|2021-06-24 09:25:00|723160.8|722160.8|723140.6|722140.6|723667.4|722172.5|723140.6|721667.4|26
1624526710000|2021-06-24 09:25:10|723130.8|722130.8|723613.7|721613.7|723618.9|722130.8|723101|721590.1|28
1624526720000|2021-06-24 09:25:20|723607.4|721607.4|723160.5|722160.5|723653.2|722165.2|723104|721607.2|26
1624526730000|2021-06-24 09:25:30|723679.9|721679.9|723168|722168|723683.3|722185.5|723151.7|721679.9|26
1624526740000|2021-06-24 09:25:40|723168.1|722168.1|723235.6|722235.6|723238.1|722238.1|723147.5|722147.5|23
1624526750000|2021-06-24 09:25:50|723235.5|722235.5|723275.9|722275.9|723276.5|722276.5|723235|722235|25
1624526760000|2021-06-24 09:26:00|723273.3|722273.3|723271.9|722271.9|723275.6|722275.6|723263.2|722263.2|25
1624526770000|2021-06-24 09:26:10|723268.4|722268.4|723292|722292|723301.1|722301.1|723268.4|722268.4|23
1624526780000|2021-06-24 09:26:20|723299|722299|723285.8|722285.8|723299.9|722299.9|723277.2|722277.2|20
1624526790000|2021-06-24 09:26:30|723282.1|722282.1|723294.1|722294.1|723295.4|722295.4|723282.1|722282.1|23
1624526800000|2021-06-24 09:26:40|723300.3|722300.3|723328.3|722328.3|723338.9|722338.9|723300|722300|21
1624526810000|2021-06-24 09:26:50|723331.2|722331.2|723375.8|722375.8|723375.8|722375.8|723313.7|722313.7|20
1624526820000|2021-06-24 09:27:00|723385.5|722385.5|723281.1|722281.1|723385.5|722385.5|723278|722278|27
1624526830000|2021-06-24 09:27:10|723280.5|722280.5|723282.6|722282.6|723775.8|722282.8|723236.9|721732|23
1624526840000|2021-06-24 09:27:20|723281.6|722281.6|723280.2|722280.2|723289.3|722289.3|723277.8|722277.8|21
1624526850000|2021-06-24 09:27:30|723281.5|722281.5|723347.4|722347.4|723829.2|722354.4|723281.5|721822.3|17
1624526860000|2021-06-24 09:27:40|723354.3|722354.3|723351|722351|723858|722359.3|723340.9|721832.6|24
1624526870000|2021-06-24 09:27:50|723349.8|722349.8|723354|722354|723355.8|722355.8|723349.8|722349.8|18
1624526880000|2021-06-24 09:28:00|723354.2|722354.2|723367|722367|723376.7|722376.7|723353.9|722353.9|20
1624526890000|2021-06-24 09:28:10|723362|722362|723362.2|722362.2|723372.8|722372.8|723349.9|722349.9|21
1624526900000|2021-06-24 09:28:20|723363.6|722363.6|723348|722348|723363.6|722363.6|723343.6|722343.6|19
1624526910000|2021-06-24 09:28:30|723344.8|722344.8|723336.7|722336.7|723353.8|722353.8|723316.4|722316.4|22
1624526920000|2021-06-24 09:28:40|723347.3|722347.3|723350.8|722350.8|723350.8|722350.8|723337.8|722337.8|19
1624526930000|2021-06-24 09:28:50|723348.8|722348.8|723356.2|722356.2|723356.4|722356.4|723345.1|722345.1|17
1624526940000|2021-06-24 09:29:00|723351|722351|723367.5|722367.5|723370.3|722370.3|723318|722318|19
1624526950000|2021-06-24 09:29:10|723382.5|722382.5|723418|722418|723934.1|722422|723376.9|721895|21
1624526960000|2021-06-24 09:29:20|723418.8|722418.8|723441.3|722441.3|723445.6|722445.6|723418.8|722418.8|21
1624526970000|2021-06-24 09:29:30|723944.8|721944.8|723447|722447|723944.8|722463.4|723420|721914.1|17
1624526980000|2021-06-24 09:29:40|723445|722445|723363.5|722363.5|723876.1|722518.8|723304.4|721876.1|25
1624526990000|2021-06-24 09:29:50|723352.1|722352.1|723879.8|721879.8|723881.3|722380.2|723352.1|721874.8|22
1624527000000|2021-06-24 09:30:00|723880.4|721880.4|724020.5|722020.5|724020.5|722501.4|723396.6|721874.3|28
1624527010000|2021-06-24 09:30:10|724016.2|722016.2|723442.9|722442.9|724016.2|722495.2|723442.9|721964.6|27
1624527020000|2021-06-24 09:30:20|723946.6|721946.6|723409.7|722409.7|723946.6|722421.4|723409.7|721929.6|20
1624527030000|2021-06-24 09:30:30|723419.7|722419.7|723422.4|722422.4|723919.6|722427|723401.9|721918.7|26
1624527040000|2021-06-24 09:30:40|723934.5|721934.5|723890.6|721890.6|723937.7|722386|723359|721873.6|26
1624527050000|2021-06-24 09:30:50|723890.9|721890.9|723945.9|721945.9|723947.5|722438.6|723379|721884.7|26
1624527060000|2021-06-24 09:31:00|723937.7|721937.7|723459|722459|723939.9|722471.3|723407|721912.5|26
1624527070000|2021-06-24 09:31:10|723959|721959|723501.3|722501.3|723967.5|722509.4|723468.2|721959|20
1624527080000|2021-06-24 09:31:20|723500.7|722500.7|723487.6|722487.6|723506.7|722506.7|723463|722463|24
1624527090000|2021-06-24 09:31:30|723491.7|722491.7|723516.5|722516.5|723516.8|722516.8|723488.1|722488.1|21
1624527100000|2021-06-24 09:31:40|723511.1|722511.1|723475.6|722475.6|723516.8|722516.8|723464.7|722464.7|24
1624527110000|2021-06-24 09:31:50|723475.3|722475.3|723480.5|722480.5|723483.4|722483.4|723475.3|722475.3|20
1624527120000|2021-06-24 09:32:00|723460.3|722460.3|723464.7|722464.7|723486.1|722486.1|723433|722433|24
1624527130000|2021-06-24 09:32:10|723437.9|722437.9|723430.4|722430.4|723934.7|722469.3|723430|721934.7|21
1624527140000|2021-06-24 09:32:20|723436.7|722436.7|723482.6|722482.6|723947.9|722482.6|723432.9|721947.9|23
1624527150000|2021-06-24 09:32:30|723481|722481|723475.4|722475.4|723481|722481|723452.5|722452.5|18
1624527160000|2021-06-24 09:32:40|723474.4|722474.4|723475.1|722475.1|723484.4|722484.4|723461.6|722461.6|23
1624527170000|2021-06-24 09:32:50|723473.2|722473.2|723491.6|722491.6|723491.6|722491.6|723471.8|722471.8|22
1624527180000|2021-06-24 09:33:00|723461.8|722461.8|723464.1|722464.1|723971.8|722469.8|723448|721964.9|24
1624527190000|2021-06-24 09:33:10|723462.1|722462.1|723852.6|721852.6|723948.3|722462.1|723341.7|721844.6|23
1624527200000|2021-06-24 09:33:20|723849.1|721849.1|723829.9|721829.9|723849.1|722347.4|723330.6|721827|22
1624527210000|2021-06-24 09:33:30|723817.9|721817.9|723294.1|722294.1|723833.3|722318.8|723286.4|721800.7|26
1624527220000|2021-06-24 09:33:40|723341.1|722341.1|723840.8|721840.8|723897.2|722341.1|723341.1|721822.4|28
1624527230000|2021-06-24 09:33:50|723835|721835|723777.8|721777.8|723850.8|722280.1|723280.1|721754.8|28
1624527240000|2021-06-24 09:34:00|723765.8|721765.8|723926.6|721926.6|723950.1|722340.5|723340.5|721765.1|27
1624527250000|2021-06-24 09:34:10|723923.6|721923.6|723768.4|721768.4|723923.6|722271|723258.4|721761.6|27
1624527260000|2021-06-24 09:34:20|723756.9|721756.9|723764.3|721764.3|723770.1|721770.1|723755.7|721755.7|20
1624527270000|2021-06-24 09:34:30|723770.1|721770.1|723731|721731|723770.1|721770.1|723731|721731|22
1624527280000|2021-06-24 09:34:40|723738.2|721738.2|723743.5|721743.5|723745|721745|723734.4|721734.4|22
1624527290000|2021-06-24 09:34:50|723745.6|721745.6|723862|721862|723902.3|722372.9|723347.2|721739|22
1624527300000|2021-06-24 09:35:00|723852.6|721852.6|723830.9|721830.9|723863.5|721863.5|723830.9|721830.9|24
1624527310000|2021-06-24 09:35:10|723843.1|721843.1|723822.6|721822.6|723843.1|722321.8|723311.6|721815.2|24
1624527320000|2021-06-24 09:35:20|723799|721799|723280.3|722280.3|723812.4|722292.9|723263.4|721761.6|26
1624527330000|2021-06-24 09:35:30|723770.5|721770.5|723816.3|721816.3|723821.7|722304.5|723261.7|721770.5|27
1624527340000|2021-06-24 09:35:40|723819.1|721819.1|723798.8|721798.8|723822.1|721822.1|723796.9|721796.9|23
1624527350000|2021-06-24 09:35:50|723807.2|721807.2|723797.7|721797.7|723809.4|721809.4|723782.9|721782.9|25
1624527360000|2021-06-24 09:36:00|723788.4|721788.4|723790.2|721790.2|723791.7|721791.7|723785.5|721785.5|22
1624527370000|2021-06-24 09:36:10|723802.2|721802.2|723780.6|721780.6|723802.2|722297.8|723275.5|721766.3|23
1624527380000|2021-06-24 09:36:20|723782.7|721782.7|723819.3|721819.3|723878.1|722383.6|723285.3|721781.2|27
1624527390000|2021-06-24 09:36:30|723814.5|721814.5|723795.3|721795.3|723817.5|721817.5|723795.3|721795.3|20
1624527400000|2021-06-24 09:36:40|723806.3|721806.3|723811.5|721811.5|723816.9|721816.9|723799.5|721799.5|24
1624527410000|2021-06-24 09:36:50|723815.4|721815.4|723810.8|721810.8|723818.8|721818.8|723808|721808|17
1624527420000|2021-06-24 09:37:00|723811.3|721811.3|723802.8|721802.8|723820.7|721820.7|723789.8|721789.8|26
1624527430000|2021-06-24 09:37:10|723796.4|721796.4|723171.2|722171.2|723810.9|722171.2|723168.8|721672.9|26
1624527440000|2021-06-24 09:37:20|723685.4|721685.4|723730.8|721730.8|723730.8|721730.8|723674.6|721674.6|21
1624527450000|2021-06-24 09:37:30|723731.9|721731.9|723840|721840|723847.9|721847.9|723729.8|721729.8|27
1624527460000|2021-06-24 09:37:40|723843.5|721843.5|723854.8|721854.8|723858.7|721858.7|723840.6|721840.6|26
1624527470000|2021-06-24 09:37:50|723854|721854|723862.6|721862.6|723882.1|721882.1|723852.5|721852.5|21
1624527480000|2021-06-24 09:38:00|723848|721848|723857.2|721857.2|723858.4|721858.4|723845.3|721845.3|23
1624527490000|2021-06-24 09:38:10|723853.9|721853.9|723842.8|721842.8|723856.3|721856.3|723842.8|721842.8|22
1624527500000|2021-06-24 09:38:20|723844.2|721844.2|723834.8|721834.8|723868.7|722361.2|723361.2|721830.7|27
1624527510000|2021-06-24 09:38:30|723827.4|721827.4|723869.3|721869.3|723869.3|721869.3|723814.4|721814.4|25
1624527520000|2021-06-24 09:38:40|723871|721871|723837|721837|723875.6|721875.6|723835.7|721835.7|24
1624527530000|2021-06-24 09:38:50|723838|721838|723849|721849|723849.9|721849.9|723834.8|721834.8|22
1624527540000|2021-06-24 09:39:00|723846|721846|723822.6|721822.6|723851.7|721851.7|723817.8|721817.8|26
1624527550000|2021-06-24 09:39:10|723821.6|721821.6|723817|721817|723846.4|721846.4|723817|721817|29
1624527560000|2021-06-24 09:39:20|723802|721802|723770.7|721770.7|723823.6|721823.6|723770.7|721770.7|22
1624527570000|2021-06-24 09:39:30|723769.1|721769.1|723770|721770|723773.2|721773.2|723744.6|721744.6|25
1624527580000|2021-06-24 09:39:40|723758.6|721758.6|723774.3|721774.3|723775.9|721775.9|723758.6|721758.6|25
1624527590000|2021-06-24 09:39:50|723772.8|721772.8|723779.6|721779.6|723781.5|721781.5|723769.4|721769.4|20
1624527600000|2021-06-24 09:40:00|723772.6|721772.6|723769.8|721769.8|723783.4|721783.4|723757.5|721757.5|21
1624527610000|2021-06-24 09:40:10|723776.3|721776.3|723795|721795|723795|721795|723773.6|721773.6|24
1624527620000|2021-06-24 09:40:20|723781.5|721781.5|723786.6|721786.6|723797.4|721797.4|723763.5|721763.5|26
1624527630000|2021-06-24 09:40:30|723778.3|721778.3|723245.1|722245.1|723782.9|722247|723245.1|721752|23
1624527640000|2021-06-24 09:40:40|723245.7|722245.7|723768.1|721768.1|723796|722245.7|723243.5|721748.1|25
1624527650000|2021-06-24 09:40:50|723772.2|721772.2|723831.3|721831.3|723831.3|722287.6|723263.6|721760.1|26
1624527660000|2021-06-24 09:41:00|723816.4|721816.4|723835.8|721835.8|723840.8|721840.8|723809.9|721809.9|28
1624527670000|2021-06-24 09:41:10|723813.1|721813.1|723849|721849|723849|721849|723796.9|721796.9|26
1624527680000|2021-06-24 09:41:20|723852.9|721852.9|723899.9|721899.9|723906.3|721906.3|723836.9|721836.9|28
1624527690000|2021-06-24 09:41:30|723900|721900|723906.3|721906.3|723908.8|721908.8|723893.1|721893.1|20
1624527700000|2021-06-24 09:41:40|723906.6|721906.6|723915.9|721915.9|723923.1|721923.1|723902.9|721902.9|26
1624527710000|2021-06-24 09:41:50|723914.6|721914.6|723779.5|721779.5|723917.9|722311.5|723259.9|721746.4|24
1624527720000|2021-06-24 09:42:00|723786.1|721786.1|723625.1|721625.1|723869.3|722326.9|723299|721608|27
1624527730000|2021-06-24 09:42:10|723608.2|721608.2|723579.3|721579.3|723621.2|722078.1|723069.5|721579.3|26
1624527740000|2021-06-24 09:42:20|723590.4|721590.4|723083.6|722083.6|723594.9|722109.5|723076.4|721584|23
1624527750000|2021-06-24 09:42:30|723083.8|722083.8|723598.7|721598.7|723610.9|722083.8|723066.3|721595.1|22
1624527760000|2021-06-24 09:42:40|723597.5|721597.5|723092.8|722092.8|723598.2|722116.1|723090.8|721589.2|22
1624527770000|2021-06-24 09:42:50|723093.9|722093.9|723593.7|721593.7|723611.5|722104.2|723093.9|721591.6|19
1624527780000|2021-06-24 09:43:00|723097.1|722097.1|723605.6|721605.6|723607.8|722114.7|723081.8|721590.1|27
1624527790000|2021-06-24 09:43:10|723601.4|721601.4|723513.4|721513.4|723606.2|722090.1|723015.8|721511.9|27
1624527800000|2021-06-24 09:43:20|723516.4|721516.4|723506.3|721506.3|723518.3|721518.3|723497.9|721497.9|29
1624527810000|2021-06-24 09:43:30|723520|721520|723461.1|721461.1|723546.9|722020.9|722948.9|721461.1|28
1624527820000|2021-06-24 09:43:40|723474|721474|723474.4|721474.4|723493.8|721971|722971|721469.6|28
1624527830000|2021-06-24 09:43:50|723474.2|721474.2|723490.4|721490.4|723516.9|721516.9|723471.7|721471.7|24
1624527840000|2021-06-24 09:44:00|723492.9|721492.9|723405.2|721405.2|723536.5|721536.5|723389.4|721389.4|28
1624527850000|2021-06-24 09:44:10|723391.6|721391.6|723439.7|721439.7|723459|721935.3|722935.3|721391.6|29
1624527860000|2021-06-24 09:44:20|723425.5|721425.5|723312.9|721312.9|723444.4|721444.4|723301.8|721301.8|28
1624527870000|2021-06-24 09:44:30|723315.6|721315.6|723594.8|721594.8|723602.9|721936.6|722936.6|721262.4|29
1624527880000|2021-06-24 09:44:40|723600.7|721600.7|723558.2|721558.2|723608.2|721608.2|723550.5|721550.5|23
1624527890000|2021-06-24 09:44:50|723558.8|721558.8|723581.4|721581.4|723624.6|721624.6|723556.1|721556.1|25
1624527900000|2021-06-24 09:45:00|723581|721581|723551.1|721551.1|723598.3|722074|723059.4|721547|29
1624527910000|2021-06-24 09:45:10|723548.7|721548.7|723608.6|721608.6|723608.6|721608.6|723518.9|721518.9|28
1624527920000|2021-06-24 09:45:20|723584|721584|723647.3|721647.3|723662.3|721662.3|723584|721584|26
1624527930000|2021-06-24 09:45:30|723636|721636|723634.8|721634.8|723658.5|721658.5|723621.4|721621.4|27
1624527940000|2021-06-24 09:45:40|723642.6|721642.6|723649.7|721649.7|723658.7|721658.7|723627.4|721627.4|24
1624527950000|2021-06-24 09:45:50|723652.2|721652.2|723605|721605|723652.2|721652.2|723595.6|721595.6|24
1624527960000|2021-06-24 09:46:00|723598|721598|723598.8|721598.8|723615.6|721615.6|723593.3|721593.3|25
1624527970000|2021-06-24 09:46:10|723594.7|721594.7|723522.3|721522.3|723605.5|721605.5|723519.6|721519.6|27
1624527980000|2021-06-24 09:46:20|723525.9|721525.9|723520.3|721520.3|723577.2|721577.2|723520.3|721520.3|29
1624527990000|2021-06-24 09:46:30|723535.4|721535.4|723676.4|721676.4|723731.6|721731.6|723535.4|721535.4|26
1624528000000|2021-06-24 09:46:40|723677.1|721677.1|723650.5|721650.5|723697.6|721697.6|723646|721646|26
1624528010000|2021-06-24 09:46:50|723659.2|721659.2|723684|721684|723684|721684|723659.2|721659.2|24
1624528020000|2021-06-24 09:47:00|723681.1|721681.1|723696.2|721696.2|723704.8|721704.8|723681.1|721681.1|23
1624528030000|2021-06-24 09:47:10|723692.1|721692.1|723667.7|721667.7|723710.6|722205.4|723205.4|721658.2|28
1624528040000|2021-06-24 09:47:20|723680|721680|723710.2|721710.2|723720.9|721720.9|723655.1|721655.1|28
1624528050000|2021-06-24 09:47:30|723736.9|721736.9|723803.4|721803.4|723818.2|722292.6|723291.4|721736.9|26
1624528060000|2021-06-24 09:47:40|723802.1|721802.1|723783.8|721783.8|723804|721804|723767.8|721767.8|23
1624528070000|2021-06-24 09:47:50|723780.2|721780.2|723378.3|722378.3|723788.7|722378.3|723273.1|721776.3|29
1624528080000|2021-06-24 09:48:00|723364.8|722364.8|723389.2|722389.2|723402.4|722402.4|723364.8|722364.8|25
1624528090000|2021-06-24 09:48:10|723386.3|722386.3|723383.7|722383.7|723398.5|722398.5|723357.5|722357.5|24
1624528100000|2021-06-24 09:48:20|723393.3|722393.3|723377.9|722377.9|723861.7|722393.3|723356.9|721857.6|26
1624528110000|2021-06-24 09:48:30|723383.8|722383.8|723352.2|722352.2|723884.6|722384.1|723352.2|721858.5|24
1624528120000|2021-06-24 09:48:40|723344.5|722344.5|723825.6|721825.6|723855.9|722356.6|723344.5|721795.7|21
1624528130000|2021-06-24 09:48:50|723822.8|721822.8|723829|721829|723845.3|722336.1|723320.1|721804.7|22
1624528140000|2021-06-24 09:49:00|723828.7|721828.7|723824.7|721824.7|723836.5|722335|723314.6|721818.5|24
1624528150000|2021-06-24 09:49:10|723821.3|721821.3|723807|721807|723839.4|721839.4|723802|721802|23
1624528160000|2021-06-24 09:49:20|723814|721814|723335.2|722335.2|723846.2|722341.6|723310.9|721814|22
1624528170000|2021-06-24 09:49:30|723332.5|722332.5|723399.1|722399.1|723898.6|722406.9|723318.1|721898.6|28
1624528180000|2021-06-24 09:49:40|723386.7|722386.7|723909.4|721909.4|723909.4|722402|723347.1|721893.1|27
1624528190000|2021-06-24 09:49:50|723897.6|721897.6|723377.8|722377.8|723897.6|722406|723377.8|721897.6|20
1624528200000|2021-06-24 09:50:00|723378|722378|723408.4|722408.4|723916|722428.6|723365.4|721904.6|27
1624528210000|2021-06-24 09:50:10|723409.6|722409.6|723408.6|722408.6|723421.4|722421.4|723392.4|722392.4|24
1624528220000|2021-06-24 09:50:20|723398.4|722398.4|723448.6|722448.6|723470.2|722470.2|723398.4|722398.4|25
1624528230000|2021-06-24 09:50:30|723446.3|722446.3|723430.3|722430.3|723450|722450|723423.3|722423.3|23
1624528240000|2021-06-24 09:50:40|723431.7|722431.7|723425.5|722425.5|723948|722464.2|723409.7|721930.3|26
1624528250000|2021-06-24 09:50:50|723416.9|722416.9|723433|722433|723942.5|722461.1|723401.5|721942.5|24
1624528260000|2021-06-24 09:51:00|723424.4|722424.4|723440.2|722440.2|723923.4|722462.9|723415.6|721922|27
1624528270000|2021-06-24 09:51:10|723438.4|722438.4|723486.5|722486.5|723499.2|722499.2|723438.4|722438.4|26
1624528280000|2021-06-24 09:51:20|724018.1|722018.1|723504.2|722504.2|724018.1|722504.3|723484.7|722018.1|21
1624528290000|2021-06-24 09:51:30|723501.5|722501.5|723510.8|722510.8|723539.6|722539.6|723495.5|722495.5|27
1624528300000|2021-06-24 09:51:40|723509.8|722509.8|723487.6|722487.6|723520.1|722520.1|723483.9|722483.9|26
1624528310000|2021-06-24 09:51:50|723496.8|722496.8|723485.3|722485.3|723500.6|722500.6|723485.3|722485.3|20
1624528320000|2021-06-24 09:52:00|723482.9|722482.9|723514.7|722514.7|723996.6|722528.2|723482.9|721983.2|23
1624528330000|2021-06-24 09:52:10|723512.9|722512.9|724071.3|722071.3|724102|722590|723512.9|722071.3|25
1624528340000|2021-06-24 09:52:20|723559.7|722559.7|723572.7|722572.7|724095.7|722588.5|723529.5|722058.8|26
1624528350000|2021-06-24 09:52:30|723576.7|722576.7|723528.5|722528.5|724080|722580.3|723528.5|722075.9|18
1624528360000|2021-06-24 09:52:40|723526.5|722526.5|723554.2|722554.2|723559.8|722559.8|723524.2|722524.2|24
1624528370000|2021-06-24 09:52:50|723549.2|722549.2|723548|722548|723553.7|722553.7|723546.5|722546.5|16
1624528380000|2021-06-24 09:53:00|723546.2|722546.2|723562.4|722562.4|724057.4|722569.9|723536|722050.4|22
1624528390000|2021-06-24 09:53:10|723555.3|722555.3|724040.7|722040.7|724060.8|722555.3|723535.8|722036.6|20
1624528400000|2021-06-24 09:53:20|724037|722037|724039.4|722039.4|724040.2|722040.2|724033.8|722033.8|17
1624528410000|2021-06-24 09:53:30|724040|722040|724084.3|722084.3|724084.3|722084.3|724031|722031|19
1624528420000|2021-06-24 09:53:40|724075|722075|724042.9|722042.9|724079.8|722528.4|723528.4|722003.6|23
1624528430000|2021-06-24 09:53:50|724039.9|722039.9|724040.6|722040.6|724050.8|722050.8|724039.9|722039.9|22
1624528440000|2021-06-24 09:54:00|724026.3|722026.3|724041.1|722041.1|724041.9|722041.9|724023.9|722023.9|20
1624528450000|2021-06-24 09:54:10|723539|722539|724028|722028|724028|722552.4|723538.3|721948.8|27
1624528460000|2021-06-24 09:54:20|724015.7|722015.7|723980.7|721980.7|724034.3|722500|723462|721903.2|25
1624528470000|2021-06-24 09:54:30|724010.1|722010.1|724016.5|722016.5|724028.4|722509|723503.1|722003.4|26
1624528480000|2021-06-24 09:54:40|723517.7|722517.7|723555.7|722555.7|724044.9|722555.7|723511|722033.1|21
1624528490000|2021-06-24 09:54:50|723553.8|722553.8|723530|722530|723553.8|722553.8|723516.3|722516.3|21
1624528500000|2021-06-24 09:55:00|723527.8|722527.8|723556.9|722556.9|723560|722560|723527.8|722527.8|17
1624528510000|2021-06-24 09:55:10|723557.6|722557.6|723559|722559|723560.7|722560.7|723557.6|722557.6|12
1624528520000|2021-06-24 09:55:20|723558.9|722558.9|723564.6|722564.6|723567.5|722567.5|723558.9|722558.9|11
1624528530000|2021-06-24 09:55:30|723564.7|722564.7|723558.9|722558.9|723568.7|722568.7|723553.1|722553.1|19
1624528540000|2021-06-24 09:55:40|723561.5|722561.5|723554.9|722554.9|723561.9|722561.9|723554.9|722554.9|19
1624528550000|2021-06-24 09:55:50|723523.8|722523.8|723531.5|722531.5|723541.9|722541.9|723523.8|722523.8|22
1624528560000|2021-06-24 09:56:00|723532.8|722532.8|723526.7|722526.7|723534|722534|723519.3|722519.3|22
1624528570000|2021-06-24 09:56:10|723526.8|722526.8|723531|722531|723532.4|722532.4|723520|722520|25
1624528580000|2021-06-24 09:56:20|723532.9|722532.9|723526.8|722526.8|723532.9|722532.9|723524.4|722524.4|20
1624528590000|2021-06-24 09:56:30|723528.3|722528.3|723520.9|722520.9|723530.3|722530.3|723520.9|722520.9|19
1624528600000|2021-06-24 09:56:40|723528.3|722528.3|723537.4|722537.4|723541|722541|723526.5|722526.5|19
1624528610000|2021-06-24 09:56:50|723539.3|722539.3|723542|722542|723549.2|722549.2|723528.1|722528.1|20
1624528620000|2021-06-24 09:57:00|723544.8|722544.8|723562.1|722562.1|723562.1|722562.1|723542.6|722542.6|24
1624528630000|2021-06-24 09:57:10|723563.1|722563.1|723563.3|722563.3|723564.7|722564.7|723556.6|722556.6|24
1624528640000|2021-06-24 09:57:20|723563.5|722563.5|723535.5|722535.5|724030.1|722563.5|723521.9|722026.4|27
1624528650000|2021-06-24 09:57:30|723536.2|722536.2|723528.5|722528.5|723536.4|722536.4|723522.9|722522.9|22
1624528660000|2021-06-24 09:57:40|723527.4|722527.4|723479.9|722479.9|723984.8|722527.4|723472|721969.7|26
1624528670000|2021-06-24 09:57:50|723480|722480|723455|722455|723979|722483.5|723450.8|721919.5|28
1624528680000|2021-06-24 09:58:00|723455.8|722455.8|723510.8|722510.8|723522.4|722522.4|723449.7|722449.7|27
1624528690000|2021-06-24 09:58:10|723513|722513|723470.9|722470.9|723515.4|722515.4|723458.3|722458.3|26
1624528700000|2021-06-24 09:58:20|723478.1|722478.1|723487.3|722487.3|723508.3|722508.3|723475|722475|26
1624528710000|2021-06-24 09:58:30|723479.4|722479.4|723391.1|722391.1|723917.8|722482.3|723391.1|721909.3|28
1624528720000|2021-06-24 09:58:40|723894.7|721894.7|723401.2|722401.2|723899.1|722413.8|723381.4|721880.1|26
1624528730000|2021-06-24 09:58:50|723393.3|722393.3|723397.8|722397.8|723397.8|722397.8|723369|722369|25
1624528740000|2021-06-24 09:59:00|723391.7|722391.7|723397.7|722397.7|723407.1|722407.1|723380.3|722380.3|25
1624528750000|2021-06-24 09:59:10|723396.5|722396.5|723384.4|722384.4|723409.8|722409.8|723372|722372|21
1624528760000|2021-06-24 09:59:20|723377|722377|723435.2|722435.2|723435.2|722435.2|723376|722376|25
1624528770000|2021-06-24 09:59:30|723427.4|722427.4|723428.8|722428.8|723435.8|722435.8|723422.1|722422.1|22
1624528780000|2021-06-24 09:59:40|723429.8|722429.8|723232.5|722232.5|723881.6|722429.8|723140.3|721636.5|23
1624528790000|2021-06-24 09:59:50|723225.7|722225.7|723326.9|722326.9|723804.4|722334.6|723223.4|721763.8|27
1624528800000|2021-06-24 10:00:00|723308.2|722308.2|723322.6|722322.6|723328.2|722328.2|723288|722288|28
1624528810000|2021-06-24 10:00:10|723309.3|722309.3|723257|722257|723320|722320|723243.8|722243.8|23
1624528820000|2021-06-24 10:00:20|723255.8|722255.8|723274.2|722274.2|723274.2|722274.2|723240.3|722240.3|23
1624528830000|2021-06-24 10:00:30|723288.3|722288.3|723285.6|722285.6|723291|722291|723277.6|722277.6|29
1624528840000|2021-06-24 10:00:40|723286|722286|723179.2|722179.2|723326.8|722326.8|723165.4|722165.4|22
1624528850000|2021-06-24 10:00:50|723179|722179|723146.5|722146.5|723179|722179|723129.3|722129.3|23
1624528860000|2021-06-24 10:01:00|723141.1|722141.1|723111.7|722111.7|723190.7|722190.7|723111.7|722111.7|26
1624528870000|2021-06-24 10:01:10|723112.3|722112.3|723102.4|722102.4|723114.5|722114.5|723097.8|722097.8|29
1624528880000|2021-06-24 10:01:20|723105.5|722105.5|723121.4|722121.4|723147.2|722147.2|723101.2|722101.2|26
1624528890000|2021-06-24 10:01:30|723109.1|722109.1|723139.4|722139.4|723156.9|722156.9|723096.7|722096.7|27
1624528900000|2021-06-24 10:01:40|723131.4|722131.4|723079.9|722079.9|723156.5|722156.5|723071.5|722071.5|23
1624528910000|2021-06-24 10:01:50|723083.5|722083.5|723081.8|722081.8|723560.9|722117.8|723071.5|721560.9|26
1624528920000|2021-06-24 10:02:00|723081|722081|723074.1|722074.1|723086.1|722086.1|723067.1|722067.1|27
1624528930000|2021-06-24 10:02:10|723075.3|722075.3|723095.2|722095.2|723097.4|722097.4|723057.1|722057.1|26
1624528940000|2021-06-24 10:02:20|723100.4|722100.4|723238.4|722238.4|723238.4|722238.4|723095.1|722095.1|28
1624528950000|2021-06-24 10:02:30|723238.9|722238.9|723150|722150|723238.9|722238.9|723123.5|722123.5|28
1624528960000|2021-06-24 10:02:40|723152.5|722152.5|723132|722132|723152.5|722152.5|723123|722123|25
1624528970000|2021-06-24 10:02:50|723131.1|722131.1|723157.9|722157.9|723159.9|722159.9|723131.1|722131.1|25
1624528980000|2021-06-24 10:03:00|723149.9|722149.9|723134.7|722134.7|723152.2|722152.2|723131.2|722131.2|25
1624528990000|2021-06-24 10:03:10|723150.1|722150.1|723144.8|722144.8|723171|722171|723141.5|722141.5|24
1624529000000|2021-06-24 10:03:20|723144.9|722144.9|723152.7|722152.7|723157.4|722157.4|723144.6|722144.6|22
1624529010000|2021-06-24 10:03:30|723152.6|722152.6|723147.4|722147.4|723159.4|722159.4|723130.7|722130.7|22
1624529020000|2021-06-24 10:03:40|723154.3|722154.3|723148.8|722148.8|723156.4|722156.4|723145.7|722145.7|23
1624529030000|2021-06-24 10:03:50|723147.7|722147.7|723137.6|722137.6|723178.9|722178.9|723137.6|722137.6|29
1624529040000|2021-06-24 10:04:00|723122.5|722122.5|723138.6|722138.6|723159.1|722159.1|723120.4|722120.4|26
1624529050000|2021-06-24 10:04:10|723140.2|722140.2|723164.9|722164.9|723164.9|722164.9|723103.3|722103.3|29
1624529060000|2021-06-24 10:04:20|723165.9|722165.9|723189.6|722189.6|723189.6|722189.6|723148.3|722148.3|26
1624529070000|2021-06-24 10:04:30|723187.2|722187.2|723188.2|722188.2|723197.4|722197.4|723167.7|722167.7|27
1624529080000|2021-06-24 10:04:40|723181.8|722181.8|723195.7|722195.7|723204.8|722204.8|723180.9|722180.9|26
1624529090000|2021-06-24 10:04:50|723196.5|722196.5|723248.3|722248.3|723261.3|722261.3|723196.5|722196.5|26
1624529100000|2021-06-24 10:05:00|723232.6|722232.6|723252.4|722252.4|723751|722254.6|723232.6|721751|29
1624529110000|2021-06-24 10:05:10|723261|722261|723226.1|722226.1|723262.3|722262.3|723213.2|722213.2|27
1624529120000|2021-06-24 10:05:20|723228.2|722228.2|723229.4|722229.4|723233.5|722233.5|723210.9|722210.9|27
1624529130000|2021-06-24 10:05:30|723218.1|722218.1|723254|722254|723254|722254|723218.1|722218.1|27
1624529140000|2021-06-24 10:05:40|723254.8|722254.8|723189.4|722189.4|723256.1|722256.1|723184|722184|24
1624529150000|2021-06-24 10:05:50|723188.3|722188.3|723187.4|722187.4|723197.2|722197.2|723186.5|722186.5|24
1624529160000|2021-06-24 10:06:00|723178|722178|723129.2|722129.2|723179.1|722179.1|723108.3|722108.3|25
1624529170000|2021-06-24 10:06:10|723128|722128|723055.2|722055.2|723130.9|722130.9|723049.6|722049.6|25
1624529180000|2021-06-24 10:06:20|723059.7|722059.7|723086.9|722086.9|723086.9|722086.9|723021.7|722021.7|22
1624529190000|2021-06-24 10:06:30|723091.4|722091.4|723707.7|721707.7|723714.1|722180.6|723091.4|721653.8|26
1624529200000|2021-06-24 10:06:40|723732.2|721732.2|723716.5|721716.5|723745.3|721745.3|723716.5|721716.5|24
1624529210000|2021-06-24 10:06:50|723699.1|721699.1|723678.5|721678.5|723704.1|721704.1|723669.6|721669.6|23
1624529220000|2021-06-24 10:07:00|723672|721672|723720.4|721720.4|723734.5|722216.9|723215.8|721672|28
1624529230000|2021-06-24 10:07:10|723715.1|721715.1|723706.5|721706.5|723718|722200.9|723200.9|721687.7|25
1624529240000|2021-06-24 10:07:20|723701.4|721701.4|723725.7|721725.7|723738.6|721738.6|723695.4|721695.4|26
1624529250000|2021-06-24 10:07:30|723723.6|721723.6|723751.9|721751.9|723769.6|721769.6|723723.6|721723.6|28
1624529260000|2021-06-24 10:07:40|723746.6|721746.6|723760.3|721760.3|723771.5|721771.5|723746.4|721746.4|27
1624529270000|2021-06-24 10:07:50|723759|721759|723206|722206|723807.7|722292.6|723203|721758.3|28
1624529280000|2021-06-24 10:08:00|723183.7|722183.7|723680.5|721680.5|723681.8|722184.9|723174.6|721673.7|20
1624529290000|2021-06-24 10:08:10|723198.7|722198.7|723681.8|721681.8|723687.5|722198.7|723181.6|721674.5|25
1624529300000|2021-06-24 10:08:20|723683|721683|723676.6|721676.6|723684.1|722203.6|723192|721675.2|23
1624529310000|2021-06-24 10:08:30|723671.4|721671.4|723129.2|722129.2|723671.4|722153.2|723129.2|721630|25
1624529320000|2021-06-24 10:08:40|723132.3|722132.3|723157.9|722157.9|723641.4|722157.9|723130.3|721621.9|25
1624529330000|2021-06-24 10:08:50|723154.1|722154.1|723643.8|721643.8|723647.8|722154.1|723114.9|721612.8|27
1624529340000|2021-06-24 10:09:00|723638.6|721638.6|723645.5|721645.5|723652.3|722135.7|723120.4|721627.1|24
1624529350000|2021-06-24 10:09:10|723650.3|721650.3|723172.9|722172.9|723657.5|722176.9|723166.6|721643.1|22
1624529360000|2021-06-24 10:09:20|723177|722177|723685.4|721685.4|723685.4|722191.9|723174.1|721666.8|22
1624529370000|2021-06-24 10:09:30|723672|721672|723173.3|722173.3|723685.2|722176.9|723161.8|721660.9|21
1624529380000|2021-06-24 10:09:40|723174.2|722174.2|723682.7|721682.7|723703.8|722196.8|723174.2|721675.6|20
1624529390000|2021-06-24 10:09:50|723677.7|721677.7|723240.5|722240.5|723685.3|722248.1|723184.5|721673.6|22
1624529400000|2021-06-24 10:10:00|723244.7|722244.7|723248.8|722248.8|723773|722251.5|723239|721741.9|24
1624529410000|2021-06-24 10:10:10|723253.2|722253.2|723229.7|722229.7|723763.7|722253.2|723218.7|721752.6|21
1624529420000|2021-06-24 10:10:20|723228.7|722228.7|723226.5|722226.5|723240.4|722240.4|723225.3|722225.3|18
1624529430000|2021-06-24 10:10:30|723194.9|722194.9|723250.7|722250.7|723258.5|722258.5|723194.9|722194.9|23
1624529440000|2021-06-24 10:10:40|723253.5|722253.5|723728.1|721728.1|723729.7|722283.3|723222.2|721718.1|20
1624529450000|2021-06-24 10:10:50|723726.2|721726.2|723718.6|721718.6|723749.1|722253.8|723229.9|721718.6|25
1624529460000|2021-06-24 10:11:00|723718|721718|723196.5|722196.5|723718|722227.2|723196.5|721716.1|22
1624529470000|2021-06-24 10:11:10|723199.5|722199.5|723225.8|722225.8|723236|722236|723195.5|722195.5|23
1624529480000|2021-06-24 10:11:20|723227.9|722227.9|723213.5|722213.5|723245.9|722245.9|723213.5|722213.5|22
1624529490000|2021-06-24 10:11:30|723211.5|722211.5|723203.8|722203.8|723215.8|722215.8|723203.8|722203.8|14
1624529500000|2021-06-24 10:11:40|723200.9|722200.9|723134.2|722134.2|723205.9|722205.9|723133.5|722133.5|23
1624529510000|2021-06-24 10:11:50|723140.2|722140.2|723157|722157|723159.1|722159.1|723121.1|722121.1|25
1624529520000|2021-06-24 10:12:00|723153.2|722153.2|723140.3|722140.3|723659.4|722156.5|723134.8|721645.1|24
1624529530000|2021-06-24 10:12:10|723141|722141|723105.6|722105.6|723159|722159|723105.6|722105.6|21
1624529540000|2021-06-24 10:12:20|723109.6|722109.6|723125.3|722125.3|723604.5|722130|723094.2|721582|20
1624529550000|2021-06-24 10:12:30|723123.9|722123.9|723609.5|721609.5|723611.6|722129.1|723107|721585.2|27
1624529560000|2021-06-24 10:12:40|723608.6|721608.6|723104.8|722104.8|723610.2|722111.5|723094.6|721601.5|28
1624529570000|2021-06-24 10:12:50|723106.2|722106.2|723104.5|722104.5|723612.3|722112.6|723086.9|721584.3|27
1624529580000|2021-06-24 10:13:00|723097.7|722097.7|723131.4|722131.4|723632.9|722133.7|723097.7|721608.5|27
1624529590000|2021-06-24 10:13:10|723132.1|722132.1|723002|722002|723554.4|722132.1|722989.2|721468.6|28
1624529600000|2021-06-24 10:13:20|723479.8|721479.8|723058|722058|723560.4|722072.5|723007.3|721479.8|26
1624529610000|2021-06-24 10:13:30|723048.1|722048.1|723026|722026|723051.7|722051.7|723020.4|722020.4|24
1624529620000|2021-06-24 10:13:40|723034.4|722034.4|723039.9|722039.9|723047.5|722047.5|723030.4|722030.4|26
1624529630000|2021-06-24 10:13:50|723042.5|722042.5|723560|721560|723560|722076.5|722996.8|721557.7|26
1624529640000|2021-06-24 10:14:00|723550.4|721550.4|723084.8|722084.8|723575|722084.8|723075.1|721545.3|26
1624529650000|2021-06-24 10:14:10|723086|722086|723104.4|722104.4|723109.6|722109.6|723073.3|722073.3|28
1624529660000|2021-06-24 10:14:20|723105.9|722105.9|723186.4|722186.4|723683.7|722202.7|723105.9|721638.7|26
1624529670000|2021-06-24 10:14:30|723187.6|722187.6|723693.8|721693.8|723698.2|722190.9|723178.4|721686.4|25
1624529680000|2021-06-24 10:14:40|723693.5|721693.5|723182|722182|723693.5|722184|723176.2|721650.7|25
1624529690000|2021-06-24 10:14:50|723183.9|722183.9|723199.8|722199.8|723199.9|722199.9|723172.8|722172.8|25
1624529700000|2021-06-24 10:15:00|723199.1|722199.1|723184.1|722184.1|723199.1|722199.1|723182.7|722182.7|23
1624529710000|2021-06-24 10:15:10|723186.6|722186.6|723151.8|722151.8|723640|722186.6|723133|721640|25
1624529720000|2021-06-24 10:15:20|723153.8|722153.8|723161.1|722161.1|723172.3|722172.3|723148.1|722148.1|25
1624529730000|2021-06-24 10:15:30|723160.2|722160.2|723644|721644|723658.8|722160.2|723077.5|721579|25
1624529740000|2021-06-24 10:15:40|723644.5|721644.5|723176.4|722176.4|723656.8|722189|723154.2|721644.1|26
1624529750000|2021-06-24 10:15:50|723198.5|722198.5|723221.1|722221.1|723724.6|722222.8|723198.5|721703.9|25
1624529760000|2021-06-24 10:16:00|723217.2|722217.2|723231.1|722231.1|723729|722231.1|723200.9|721722.6|27
1624529770000|2021-06-24 10:16:10|723226.3|722226.3|723696.7|721696.7|723704.1|722230.9|723204.8|721696.7|26
1624529780000|2021-06-24 10:16:20|723210.2|722210.2|723229|722229|723229|722229|723198.1|722198.1|27
1624529790000|2021-06-24 10:16:30|723231.9|722231.9|723212.8|722212.8|723726|722239.5|723212.8|721722.5|17
1624529800000|2021-06-24 10:16:40|723221.5|722221.5|723207.7|722207.7|723224.3|722224.3|723203.6|722203.6|25
1624529810000|2021-06-24 10:16:50|723216.9|722216.9|723208.1|722208.1|723682|722220.5|723202.8|721682|24
1624529820000|2021-06-24 10:17:00|723209.3|722209.3|723205.2|722205.2|723215.5|722215.5|723187|722187|24
1624529830000|2021-06-24 10:17:10|723206.4|722206.4|723199.8|722199.8|723206.4|722206.4|723192.6|722192.6|21
1624529840000|2021-06-24 10:17:20|723201.3|722201.3|723199|722199|723203.3|722203.3|723192|722192|21
1624529850000|2021-06-24 10:17:30|723197.4|722197.4|723211.5|722211.5|723703|722223.5|723189.7|721703|26
1624529860000|2021-06-24 10:17:40|723208.1|722208.1|723209.1|722209.1|723239.1|722239.1|723197.2|722197.2|25
1624529870000|2021-06-24 10:17:50|723215|722215|723206.7|722206.7|723223.6|722223.6|723191.8|722191.8|24
1624529880000|2021-06-24 10:18:00|723186.7|722186.7|723193.3|722193.3|723700.6|722257.5|723184.6|721700.6|27
1624529890000|2021-06-24 10:18:10|723193.2|722193.2|723140.9|722140.9|723690.9|722200.1|723140.9|721688.1|26
1624529900000|2021-06-24 10:18:20|723142|722142|723163.3|722163.3|723646.4|722165.8|723091.4|721594.3|26
1624529910000|2021-06-24 10:18:30|723178.1|722178.1|723751.5|721751.5|723753.1|722239.4|723175.3|721728.6|21
1624529920000|2021-06-24 10:18:40|723750.9|721750.9|723183|722183|723797.7|722301.3|723175.9|721750.9|25
1624529930000|2021-06-24 10:18:50|723199.8|722199.8|723212.5|722212.5|723217.5|722217.5|723179.2|722179.2|26
1624529940000|2021-06-24 10:19:00|723205.6|722205.6|723190.1|722190.1|723211.7|722211.7|723180.9|722180.9|24
1624529950000|2021-06-24 10:19:10|723186.2|722186.2|723197.9|722197.9|723205|722205|723182.6|722182.6|27
1624529960000|2021-06-24 10:19:20|723196.4|722196.4|723201.7|722201.7|723203|722203|723193.3|722193.3|24
1624529970000|2021-06-24 10:19:30|723148.4|722148.4|723116|722116|723642|722148.4|723116|721641.4|24
1624529980000|2021-06-24 10:19:40|723105.9|722105.9|723132.2|722132.2|723624.3|722136.6|723103.8|721622.1|23
1624529990000|2021-06-24 10:19:50|723115.4|722115.4|723109.4|722109.4|723115.4|722115.4|723103.3|722103.3|20
1624530000000|2021-06-24 10:20:00|723107.5|722107.5|723098.2|722098.2|723110.9|722110.9|723087.2|722087.2|22
1624530010000|2021-06-24 10:20:10|723093.8|722093.8|723635.7|721635.7|723638.4|722182.8|723093.8|721629.1|22
1624530020000|2021-06-24 10:20:20|723649.3|721649.3|723650.8|721650.8|723668.8|722172.5|723172.5|721636.7|25
1624530030000|2021-06-24 10:20:30|723645.5|721645.5|723138.1|722138.1|723685|722195.2|723138.1|721645.5|24
1624530040000|2021-06-24 10:20:40|723112.8|722112.8|723187.6|722187.6|723687.7|722208.2|723112.8|721606.7|22
1624530050000|2021-06-24 10:20:50|723182.8|722182.8|723716.2|721716.2|723800.2|722256|723182.8|721707.1|24
1624530060000|2021-06-24 10:21:00|723711.3|721711.3|723737.5|721737.5|723753.7|721753.7|723709|721709|19
1624530070000|2021-06-24 10:21:10|723740.7|721740.7|723741.4|721741.4|723746.6|721746.6|723737.2|721737.2|18
1624530080000|2021-06-24 10:21:20|723744.9|721744.9|723786.5|721786.5|723794.7|721794.7|723732.3|721732.3|20
1624530090000|2021-06-24 10:21:30|723783.5|721783.5|723675.4|721675.4|723791.4|722181.7|723181.7|721671.6|24
1624530100000|2021-06-24 10:21:40|723671.8|721671.8|723695.5|721695.5|723716.2|722195|723195|721625.5|23
1624530110000|2021-06-24 10:21:50|723217|722217|723741.6|721741.6|723746.9|722217|723208.5|721710.6|26
1624530120000|2021-06-24 10:22:00|723739.4|721739.4|723343.2|722343.2|723858.4|722347.6|723281.9|721739.4|24
1624530130000|2021-06-24 10:22:10|723342.4|722342.4|723832.2|721832.2|723860.2|722355.2|723340.2|721832.2|22
1624530140000|2021-06-24 10:22:20|723858.8|721858.8|723873|721873|723873.8|721873.8|723842.8|721842.8|16
1624530150000|2021-06-24 10:22:30|723872.8|721872.8|723853.2|721853.2|723891.2|722382.6|723348.2|721848.5|23
1624530160000|2021-06-24 10:22:40|723850.7|721850.7|723842.1|721842.1|723855.8|721855.8|723840.6|721840.6|18
1624530170000|2021-06-24 10:22:50|723840.8|721840.8|723862.6|721862.6|723878|722361.2|723361.2|721840.8|23
1624530180000|2021-06-24 10:23:00|723863.9|721863.9|723390.1|722390.1|723893.3|722393.6|723389.4|721850|22
1624530190000|2021-06-24 10:23:10|723893.3|721893.3|723881.5|721881.5|723896|722380.2|723380.2|721878.1|21
1624530200000|2021-06-24 10:23:20|723883.2|721883.2|723884.6|721884.6|723895.7|721895.7|723883.2|721883.2|20
1624530210000|2021-06-24 10:23:30|723886.5|721886.5|723899.7|721899.7|723905.9|721905.9|723886.5|721886.5|20
1624530220000|2021-06-24 10:23:40|723898.3|721898.3|723893.6|721893.6|723919.4|722400.2|723386.3|721888|19
1624530230000|2021-06-24 10:23:50|723896.1|721896.1|723906.1|721906.1|723922.6|722415.8|723413|721891.4|23
1624530240000|2021-06-24 10:24:00|723415.3|722415.3|723892.1|721892.1|723917.4|722416.1|723350.4|721861.1|16
1624530250000|2021-06-24 10:24:10|723875.2|721875.2|723852.4|721852.4|723880.4|721880.4|723841.1|721841.1|23
1624530260000|2021-06-24 10:24:20|723848.2|721848.2|723867.9|721867.9|723867.9|722343|723343|721844.7|21
1624530270000|2021-06-24 10:24:30|723868.3|721868.3|723864.4|721864.4|723899.3|722390.1|723389.8|721863.6|27
1624530280000|2021-06-24 10:24:40|723864.3|721864.3|723861.9|721861.9|723865.7|722345.4|723345.4|721849.3|26
1624530290000|2021-06-24 10:24:50|723861.3|721861.3|723850.1|721850.1|723872.3|722328.2|723328.2|721832.9|23
1624530300000|2021-06-24 10:25:00|723839.4|721839.4|723842|721842|723864.4|722337|723312.1|721827.3|26
1624530310000|2021-06-24 10:25:10|723841.8|721841.8|723839.3|721839.3|723844.3|722320.7|723317|721789.4|24
1624530320000|2021-06-24 10:25:20|723840.5|721840.5|723832.3|721832.3|723841.3|721841.3|723820|721820|18
1624530330000|2021-06-24 10:25:30|723831.3|721831.3|723827.6|721827.6|723835.7|722327.7|723326.2|721825.4|22
1624530340000|2021-06-24 10:25:40|723836.4|721836.4|723393.5|722393.5|723874.5|722399.9|723329.2|721817.1|24
1624530350000|2021-06-24 10:25:50|723389.8|722389.8|723906|721906|723906.8|722407.1|723389.8|721893.1|23
1624530360000|2021-06-24 10:26:00|723901|721901|723867.2|721867.2|723901|722376.5|723338.7|721835.4|26
1624530370000|2021-06-24 10:26:10|723870.1|721870.1|723861.1|721861.1|723872.2|721872.2|723859.4|721859.4|20
1624530380000|2021-06-24 10:26:20|723850.8|721850.8|723868.8|721868.8|723874.3|721874.3|723850.8|721850.8|19
1624530390000|2021-06-24 10:26:30|723869.9|721869.9|723892.1|721892.1|723892.1|722393.2|723393.1|721866.6|23
1624530400000|2021-06-24 10:26:40|723896.2|721896.2|723401.6|722401.6|723899.4|722401.6|723389.8|721883.5|18
1624530410000|2021-06-24 10:26:50|723391.9|722391.9|723896.6|721896.6|723896.6|722397.9|723387|721878.9|21
1624530420000|2021-06-24 10:27:00|723899.3|721899.3|723937.9|721937.9|723940.8|722415.5|723415.5|721892.9|24
1624530430000|2021-06-24 10:27:10|723933.1|721933.1|723473.4|722473.4|723955.5|722473.4|723468.9|721932.9|20
1624530440000|2021-06-24 10:27:20|723471.5|722471.5|723477.5|722477.5|723477.5|722477.5|723469.2|722469.2|23
1624530450000|2021-06-24 10:27:30|723473.3|722473.3|723935.6|721935.6|723940.7|722473.3|723444.4|721928.6|25
1624530460000|2021-06-24 10:27:40|723945.1|721945.1|723988.3|721988.3|723988.3|721988.3|723945.1|721945.1|21
1624530470000|2021-06-24 10:27:50|723991.5|721991.5|724007.8|722007.8|724014.9|722014.9|723975.1|721975.1|22
1624530480000|2021-06-24 10:28:00|724018.2|722018.2|724018|722018|724023.3|722023.3|724007|722007|26
1624530490000|2021-06-24 10:28:10|724017.6|722017.6|724019.3|722019.3|724043|722043|724011.9|722011.9|21
1624530500000|2021-06-24 10:28:20|723491.2|722491.2|724028.9|722028.9|724038.9|722522.1|723491.2|722019.8|22
1624530510000|2021-06-24 10:28:30|724026.7|722026.7|724029.6|722029.6|724039.8|722532.3|723524.8|722020.8|22
1624530520000|2021-06-24 10:28:40|724029.8|722029.8|724028.4|722028.4|724030|722515.2|723514.3|722020.1|20
1624530530000|2021-06-24 10:28:50|724026|722026|724024.1|722024.1|724035.9|722548.8|723539.8|722005.3|22
1624530540000|2021-06-24 10:29:00|724023.9|722023.9|723583.8|722583.8|724028|722583.8|723539.1|722021.8|19
1624530550000|2021-06-24 10:29:10|723574.5|722574.5|724024.3|722024.3|724072.5|722574.5|723516.7|722014.9|20
1624530560000|2021-06-24 10:29:20|724024.7|722024.7|723525.1|722525.1|724030.3|722525.1|723520.9|722019.8|17
1624530570000|2021-06-24 10:29:30|723520.6|722520.6|723507.2|722507.2|724030.4|722537|723507.2|722029.3|17
1624530580000|2021-06-24 10:29:40|724011.3|722011.3|723480.5|722480.5|724012.1|722498.7|723479|721974.3|22
1624530590000|2021-06-24 10:29:50|723487.2|722487.2|724028.3|722028.3|724029.2|722520.4|723471.1|721965.7|28
1624530600000|2021-06-24 10:30:00|724026.1|722026.1|724038.5|722038.5|724039.3|722547|723508.3|722012.2|24
1624530610000|2021-06-24 10:30:10|724036.3|722036.3|723995.7|721995.7|724037|722546.5|723494.4|721995.7|24
1624530620000|2021-06-24 10:30:20|723498|722498|723984.2|721984.2|724008.9|722504.9|723465.5|721974.2|27
1624530630000|2021-06-24 10:30:30|723974.1|721974.1|723984.5|721984.5|723991.6|722509.4|723474.9|721974.1|21
1624530640000|2021-06-24 10:30:40|723488.9|722488.9|723485.4|722485.4|723987.1|722488.9|723480.6|721982.8|20
1624530650000|2021-06-24 10:30:50|723483.1|722483.1|723499|722499|723979.7|722508.4|723474.2|721955.7|24
1624530660000|2021-06-24 10:31:00|723491|722491|724029.7|722029.7|724029.7|722504.8|723463.9|721957.9|26
1624530670000|2021-06-24 10:31:10|724025.2|722025.2|724037.2|722037.2|724038.7|722038.7|724020.5|722020.5|22
1624530680000|2021-06-24 10:31:20|724046.7|722046.7|724017.6|722017.6|724046.7|722536.3|723502.2|722014.6|24
1624530690000|2021-06-24 10:31:30|724016.4|722016.4|724022.9|722022.9|724029.3|722029.3|724013.2|722013.2|20
1624530700000|2021-06-24 10:31:40|724027|722027|724035.2|722035.2|724035.2|722035.2|724022.9|722022.9|21
1624530710000|2021-06-24 10:31:50|724034.8|722034.8|724037.7|722037.7|724037.7|722037.7|724011.8|722011.8|24
1624530720000|2021-06-24 10:32:00|724031.2|722031.2|724027.2|722027.2|724032.3|722032.3|724026.5|722026.5|15
1624530730000|2021-06-24 10:32:10|724026.1|722026.1|724025|722025|724029.9|722525.1|723522.6|722018.1|18
1624530740000|2021-06-24 10:32:20|724024.3|722024.3|724050.7|722050.7|724051|722526.6|723526.6|722005.6|20
1624530750000|2021-06-24 10:32:30|724050.1|722050.1|723532.1|722532.1|724061.8|722562.4|723528.9|722023.3|23
1624530760000|2021-06-24 10:32:40|724030.3|722030.3|723997.6|721997.6|724034.2|722532.4|723478.7|721973.9|26
1624530770000|2021-06-24 10:32:50|723994.9|721994.9|723949.5|721949.5|724000.3|722000.3|723931.8|721931.8|26
1624530780000|2021-06-24 10:33:00|723937.4|721937.4|723952.1|721952.1|723955.7|721955.7|723934.1|721934.1|25
1624530790000|2021-06-24 10:33:10|723954.5|721954.5|723945.2|721945.2|723957.4|721957.4|723945|721945|18
1624530800000|2021-06-24 10:33:20|723946.9|721946.9|723945.7|721945.7|723949.5|721949.5|723932.2|721932.2|20
1624530810000|2021-06-24 10:33:30|723947.6|721947.6|723940.9|721940.9|723958|721958|723937.9|721937.9|28
1624530820000|2021-06-24 10:33:40|723937.9|721937.9|723908.2|721908.2|723943.3|721943.3|723908.2|721908.2|27
1624530830000|2021-06-24 10:33:50|723925.2|721925.2|723944.6|721944.6|723955.1|721955.1|723925.2|721925.2|24
1624530840000|2021-06-24 10:34:00|723939|721939|723930.7|721930.7|723955.8|721955.8|723922.7|721922.7|22
1624530850000|2021-06-24 10:34:10|723928.7|721928.7|723922.2|721922.2|723937.5|721937.5|723912.4|721912.4|19
1624530860000|2021-06-24 10:34:20|723913.5|721913.5|723927.5|721927.5|723929.1|721929.1|723913.1|721913.1|20
1624530870000|2021-06-24 10:34:30|723919.6|721919.6|723947.9|721947.9|723952.7|721952.7|723914.6|721914.6|20
1624530880000|2021-06-24 10:34:40|723951.4|721951.4|723957.7|721957.7|723967.2|721967.2|723947.9|721947.9|18
1624530890000|2021-06-24 10:34:50|723956|721956|723944.5|721944.5|723967|721967|723944.1|721944.1|18
1624530900000|2021-06-24 10:35:00|723945.1|721945.1|723979|721979|723981.3|721981.3|723941.6|721941.6|25
1624530910000|2021-06-24 10:35:10|723960.5|721960.5|724059.5|722059.5|724059.5|722059.5|723960.1|721960.1|25
1624530920000|2021-06-24 10:35:20|724056.7|722056.7|724046.7|722046.7|724083.9|722083.9|724038.5|722038.5|29
1624530930000|2021-06-24 10:35:30|724028.9|722028.9|723966.7|721966.7|724028.9|722028.9|723923.1|721923.1|27
1624530940000|2021-06-24 10:35:40|723964.1|721964.1|723966|721966|723998.8|721998.8|723947.9|721947.9|20
1624530950000|2021-06-24 10:35:50|723972.2|721972.2|723966.5|721966.5|723980.2|721980.2|723949|721949|22
1624530960000|2021-06-24 10:36:00|723962.8|721962.8|724059.1|722059.1|724070.8|722070.8|723958.1|721958.1|25
1624530970000|2021-06-24 10:36:10|724057.7|722057.7|724085.3|722085.3|724094.5|722589|723589|722057.2|26
1624530980000|2021-06-24 10:36:20|724082.9|722082.9|724028.5|722028.5|724083.9|722083.9|724028.5|722028.5|24
1624530990000|2021-06-24 10:36:30|724033.1|722033.1|724027.3|722027.3|724045|722045|724009.3|722009.3|24
1624531000000|2021-06-24 10:36:40|724014.8|722014.8|724023.4|722023.4|724027.6|722027.6|724012|722012|23
1624531010000|2021-06-24 10:36:50|724020.7|722020.7|724041|722041|724041|722041|724017.9|722017.9|21
1624531020000|2021-06-24 10:37:00|724037.1|722037.1|723965.2|721965.2|724037.1|722503.7|723462.6|721947.4|25
1624531030000|2021-06-24 10:37:10|723954.4|721954.4|723966|721966|723971.3|722465.1|723465.1|721951.5|22
1624531040000|2021-06-24 10:37:20|723965.2|721965.2|723979.3|721979.3|723979.3|721979.3|723963.5|721963.5|20
1624531050000|2021-06-24 10:37:30|723974.5|721974.5|723530|722530|723996.7|722530|723458.9|721959|26
1624531060000|2021-06-24 10:37:40|723527|722527|724031.8|722031.8|724049.3|722537.1|723527|722022.2|20
1624531070000|2021-06-24 10:37:50|724033|722033|724038.7|722038.7|724039.9|722039.9|724031|722031|16
1624531080000|2021-06-24 10:38:00|724036.3|722036.3|724064.7|722064.7|724064.7|722542.5|723542.5|722033.7|23
1624531090000|2021-06-24 10:38:10|724064.4|722064.4|724039.5|722039.5|724064.4|722064.4|724034.4|722034.4|19
1624531100000|2021-06-24 10:38:20|724042.3|722042.3|724049.9|722049.9|724049.9|722049.9|724039.9|722039.9|16
1624531110000|2021-06-24 10:38:30|724046.7|722046.7|724043.7|722043.7|724054.1|722054.1|724029|722029|21
1624531120000|2021-06-24 10:38:40|724042.6|722042.6|724051.9|722051.9|724051.9|722051.9|724042.6|722042.6|19
1624531130000|2021-06-24 10:38:50|724054.7|722054.7|724055.2|722055.2|724059.1|722059.1|724054.7|722054.7|16
1624531140000|2021-06-24 10:39:00|724058.9|722058.9|724059.3|722059.3|724063.4|722063.4|724046.7|722046.7|24
1624531150000|2021-06-24 10:39:10|724060.6|722060.6|724046.7|722046.7|724060.6|722060.6|724031.5|722031.5|21
1624531160000|2021-06-24 10:39:20|724048.2|722048.2|724038.8|722038.8|724051.1|722051.1|724035.8|722035.8|17
1624531170000|2021-06-24 10:39:30|724041|722041|724058.4|722058.4|724059.1|722059.1|724041|722041|26
1624531180000|2021-06-24 10:39:40|724056.7|722056.7|724043.9|722043.9|724057.2|722057.2|724033.1|722033.1|19
1624531190000|2021-06-24 10:39:50|724033.1|722033.1|724046.3|722046.3|724052.4|722052.4|724033.1|722033.1|12
1624531200000|2021-06-24 10:40:00|723532|722532|724063.5|722063.5|724064.9|722559.9|723532|722043|16
1624531210000|2021-06-24 10:40:10|724062.9|722062.9|724061.7|722061.7|724065.2|722065.2|724058.7|722058.7|14
1624531220000|2021-06-24 10:40:20|724061.2|722061.2|724055.4|722055.4|724066|722066|724051.7|722051.7|20
1624531230000|2021-06-24 10:40:30|724063.3|722063.3|723549.9|722549.9|724063.3|722549.9|723525.3|722036.6|19
1624531240000|2021-06-24 10:40:40|723550.4|722550.4|724055|722055|724055.2|722551.2|723548.5|722049.8|21
1624531250000|2021-06-24 10:40:50|724057.7|722057.7|724051.7|722051.7|724058.2|722550.8|723528.6|722030.4|26
1624531260000|2021-06-24 10:41:00|723540.4|722540.4|724064.1|722064.1|724067.3|722548|723540.4|722047.4|25
1624531270000|2021-06-24 10:41:10|724053.5|722053.5|724062.7|722062.7|724068.3|722068.3|724044.4|722044.4|25
1624531280000|2021-06-24 10:41:20|724063.6|722063.6|724071.1|722071.1|724071.9|722558.4|723549.2|722045.6|19
1624531290000|2021-06-24 10:41:30|724057.1|722057.1|723615.2|722615.2|724117.8|722617.8|723545.5|722053.5|24
1624531300000|2021-06-24 10:41:40|723594.8|722594.8|723598.2|722598.2|724100|722601.1|723589.5|722097|22
1624531310000|2021-06-24 10:41:50|723605.1|722605.1|723586.5|722586.5|723605.1|722605.1|723582.5|722582.5|19
1624531320000|2021-06-24 10:42:00|723587.1|722587.1|723538|722538|723587.6|722587.6|723538|722538|23
1624531330000|2021-06-24 10:42:10|723549.5|722549.5|723511.1|722511.1|724040.5|722555|723508.8|722026.3|25
1624531340000|2021-06-24 10:42:20|723513.2|722513.2|724018.5|722018.5|724031.6|722543.5|723504.3|722008.2|25
1624531350000|2021-06-24 10:42:30|724003.2|722003.2|724037.9|722037.9|724052.3|722052.3|724003.2|722003.2|17
1624531360000|2021-06-24 10:42:40|724031.7|722031.7|723954.6|721954.6|724040|722467.9|723467.9|721934.5|23
1624531370000|2021-06-24 10:42:50|723953.2|721953.2|723997.1|721997.1|724009.4|722467.3|723460|721953.2|26
1624531380000|2021-06-24 10:43:00|723988.4|721988.4|723451.4|722451.4|724042.5|722540.4|723451.4|721946.1|28
1624531390000|2021-06-24 10:43:10|723923.9|721923.9|723942.2|721942.2|723969.9|722454|723429.4|721923.9|21
1624531400000|2021-06-24 10:43:20|723947.8|721947.8|723936.3|721936.3|723964.3|722462.7|723456.8|721936.3|23
1624531410000|2021-06-24 10:43:30|723939.7|721939.7|723447.2|722447.2|723961.8|722451.6|723383.7|721904.5|23
1624531420000|2021-06-24 10:43:40|723449.1|722449.1|723425|722425|723936.8|722460.3|723401.8|721889.1|27
1624531430000|2021-06-24 10:43:50|723418.3|722418.3|723400.4|722400.4|723961.3|722477|723384.1|721898.8|29
1624531440000|2021-06-24 10:44:00|723398.6|722398.6|723902.9|721902.9|723912.9|722414.5|723383.9|721874.3|24
1624531450000|2021-06-24 10:44:10|723909.5|721909.5|723942.8|721942.8|723947.5|721947.5|723871.2|721871.2|24
1624531460000|2021-06-24 10:44:20|723431.2|722431.2|723917.9|721917.9|723960.8|722431.2|723431.2|721917.9|26
1624531470000|2021-06-24 10:44:30|723928.7|721928.7|723949|721949|723982.2|722432.7|723432.7|721928.7|29
1624531480000|2021-06-24 10:44:40|723947.4|721947.4|723931.9|721931.9|723954.9|722436.7|723422.7|721910.5|21
1624531490000|2021-06-24 10:44:50|723930.4|721930.4|723341.3|722341.3|723934.1|722374.5|723331.3|721914.3|25
1624531500000|2021-06-24 10:45:00|723336.2|722336.2|723348.7|722348.7|723357|722357|723328.5|722328.5|26
1624531510000|2021-06-24 10:45:10|723347.2|722347.2|723324.3|722324.3|723368.4|722368.4|723319.7|722319.7|24
1624531520000|2021-06-24 10:45:20|723329.1|722329.1|723304.3|722304.3|723336.2|722336.2|723292.5|722292.5|24
1624531530000|2021-06-24 10:45:30|723300.5|722300.5|723296.9|722296.9|723311|722311|723277|722277|20
1624531540000|2021-06-24 10:45:40|723299.8|722299.8|723357.2|722357.2|723357.2|722357.2|723299.8|722299.8|23
1624531550000|2021-06-24 10:45:50|723356.2|722356.2|723323.7|722323.7|723861.8|722374.5|723323.6|721861.8|24
1624531560000|2021-06-24 10:46:00|723336.9|722336.9|723362|722362|723362|722362|723329.7|722329.7|26
1624531570000|2021-06-24 10:46:10|723356.4|722356.4|723342.2|722342.2|723356.4|722356.4|723333.9|722333.9|19
1624531580000|2021-06-24 10:46:20|723338|722338|723366.8|722366.8|723367.2|722367.2|723334|722334|15
1624531590000|2021-06-24 10:46:30|723361.5|722361.5|723363.2|722363.2|723369.6|722369.6|723357.8|722357.8|25
1624531600000|2021-06-24 10:46:40|723363.6|722363.6|723351.2|722351.2|723364.9|722364.9|723331.8|722331.8|20
1624531610000|2021-06-24 10:46:50|723357.4|722357.4|723383.3|722383.3|723383.3|722383.3|723357.4|722357.4|26
1624531620000|2021-06-24 10:47:00|723376.9|722376.9|723298.2|722298.2|723798.5|722381.3|723277.2|721787.3|22
1624531630000|2021-06-24 10:47:10|723299.9|722299.9|723275.5|722275.5|723302.2|722302.2|723272|722272|22
1624531640000|2021-06-24 10:47:20|723280.3|722280.3|723506.8|721506.8|723575.5|722280.3|723020|721501.9|23
1624531650000|2021-06-24 10:47:30|723508.4|721508.4|723027.3|722027.3|723525.2|722049.3|722990.9|721508.4|26
1624531660000|2021-06-24 10:47:40|723030.3|722030.3|722987|721987|723030.3|722030.3|722986.8|721986.8|27
1624531670000|2021-06-24 10:47:50|722991|721991|722999.5|721999.5|722999.5|721999.5|722987.9|721987.9|20
1624531680000|2021-06-24 10:48:00|722994.4|721994.4|723008.9|722008.9|723521.9|722012.5|722984.4|721499.6|25
1624531690000|2021-06-24 10:48:10|723010.6|722010.6|723385.2|721385.2|723390.9|722018.6|722964.8|721379|25
1624531700000|2021-06-24 10:48:20|723463.3|721463.3|723020.4|722020.4|723511.4|722027.9|723009.7|721463.3|28
1624531710000|2021-06-24 10:48:30|723497|721497|723521.9|721521.9|723545.5|722032.4|722995.1|721497|24
1624531720000|2021-06-24 10:48:40|723517.7|721517.7|723571.6|721571.6|723571.6|722063.6|723040.9|721517.7|26
1624531730000|2021-06-24 10:48:50|723561.8|721561.8|723573|721573|723583.4|721583.4|723561.8|721561.8|18
1624531740000|2021-06-24 10:49:00|723569.6|721569.6|723574.3|721574.3|723582.5|721582.5|723568.4|721568.4|18
1624531750000|2021-06-24 10:49:10|723564.3|721564.3|723636.8|721636.8|723661.2|722157.6|723134|721564.3|28
1624531760000|2021-06-24 10:49:20|723165.6|722165.6|723173.6|722173.6|723181.1|722181.1|723141.7|722141.7|26
1624531770000|2021-06-24 10:49:30|723183.9|722183.9|723172|722172|723704.1|722204.8|723166.3|721685.9|23
1624531780000|2021-06-24 10:49:40|723174.4|722174.4|723184.3|722184.3|723191.3|722191.3|723166.2|722166.2|23
1624531790000|2021-06-24 10:49:50|723181.8|722181.8|723184.6|722184.6|723683.7|722185.7|723162.1|721665.8|20
1624531800000|2021-06-24 10:50:00|723173.8|722173.8|723178.3|722178.3|723673.2|722191.7|723154|721662.1|27
1624531810000|2021-06-24 10:50:10|723675.7|721675.7|723714.5|721714.5|723724.4|722211.2|723172.5|721673.6|28
1624531820000|2021-06-24 10:50:20|723717.4|721717.4|723289.3|722289.3|723749.6|722310|723250.2|721717.4|24
1624531830000|2021-06-24 10:50:30|723804.3|721804.3|723319.6|722319.6|723804.3|722328.2|723301.1|721804.3|21
1624531840000|2021-06-24 10:50:40|723319.9|722319.9|723325.6|722325.6|723842.9|722343.1|723318.2|721841.4|23
1624531850000|2021-06-24 10:50:50|723325.5|722325.5|723842|721842|723860.6|722371.1|723325.5|721835.2|22
1624531860000|2021-06-24 10:51:00|723345.4|722345.4|723339.4|722339.4|723347.2|722347.2|723314.5|722314.5|26
1624531870000|2021-06-24 10:51:10|723338.1|722338.1|723329.2|722329.2|723339.8|722339.8|723318.2|722318.2|26
1624531880000|2021-06-24 10:51:20|723346|722346|723845.4|721845.4|723849.4|722346.2|723334.5|721842.5|24
1624531890000|2021-06-24 10:51:30|723844|721844|723370.6|722370.6|723853.9|722393.5|723344.1|721841.6|22
1624531900000|2021-06-24 10:51:40|723365.3|722365.3|723376.6|722376.6|723889.5|722389.5|723365.3|721872.9|25
1624531910000|2021-06-24 10:51:50|723381.8|722381.8|723410.9|722410.9|723898.5|722417.7|723381.8|721875|20
1624531920000|2021-06-24 10:52:00|723403.9|722403.9|723862.7|721862.7|723866.7|722413.6|723344.2|721862.7|22
1624531930000|2021-06-24 10:52:10|723857|721857|723305.3|722305.3|723858.4|722326.8|723303.2|721847.6|26
1624531940000|2021-06-24 10:52:20|723321.7|722321.7|723800.3|721800.3|723800.3|722321.7|723284|721790.4|21
1624531950000|2021-06-24 10:52:30|723801|721801|723354.7|722354.7|723832.1|722369.6|723296.5|721785.3|24
1624531960000|2021-06-24 10:52:40|723351.9|722351.9|723849.8|721849.8|723849.8|722379.2|723351.9|721849.8|22
1624531970000|2021-06-24 10:52:50|723351.9|722351.9|723352.4|722352.4|723366|722366|723348.1|722348.1|21
1624531980000|2021-06-24 10:53:00|723343.3|722343.3|723847.7|721847.7|723849.1|722349|723343.3|721841.1|13
1624531990000|2021-06-24 10:53:10|723381.9|722381.9|723345.1|722345.1|723873.4|722381.9|723334.6|721848.3|25
1624532000000|2021-06-24 10:53:20|723335.2|722335.2|723344|722344|723350.1|722350.1|723335.2|722335.2|19
1624532010000|2021-06-24 10:53:30|723328.8|722328.8|723335|722335|723827.4|722336.6|723324.7|721827.4|22
1624532020000|2021-06-24 10:53:40|723336.4|722336.4|723401.9|722401.9|723892|722418.7|723335.6|721860.1|20
1624532030000|2021-06-24 10:53:50|723376.4|722376.4|723851.2|721851.2|723860.1|722386|723352|721844.8|18
1624532040000|2021-06-24 10:54:00|723329.1|722329.1|723854.9|721854.9|723854.9|722349.3|723328.2|721841.3|17
1624532050000|2021-06-24 10:54:10|723855.8|721855.8|723327.3|722327.3|723855.8|722333|723318.2|721842.2|20
1624532060000|2021-06-24 10:54:20|723327.8|722327.8|723322.3|722322.3|723330.8|722330.8|723322.3|722322.3|14
1624532070000|2021-06-24 10:54:30|723316.6|722316.6|723330.6|722330.6|723331.9|722331.9|723316.6|722316.6|16
1624532080000|2021-06-24 10:54:40|723330.3|722330.3|723342.5|722342.5|723347.8|722347.8|723330.3|722330.3|15
1624532090000|2021-06-24 10:54:50|723339.3|722339.3|723338.4|722338.4|723340.9|722340.9|723327.8|722327.8|21
1624532100000|2021-06-24 10:55:00|723339.6|722339.6|723334.8|722334.8|723339.6|722339.6|723328.8|722328.8|22
1624532110000|2021-06-24 10:55:10|723336.9|722336.9|723336.2|722336.2|723348.4|722348.4|723331.5|722331.5|20
1624532120000|2021-06-24 10:55:20|723336|722336|723324.1|722324.1|723341.3|722341.3|723317.4|722317.4|22
1624532130000|2021-06-24 10:55:30|723321.1|722321.1|723327.5|722327.5|723330.9|722330.9|723311.3|722311.3|25
1624532140000|2021-06-24 10:55:40|723326.8|722326.8|723321.2|722321.2|723347.5|722347.5|723313.4|722313.4|21
1624532150000|2021-06-24 10:55:50|723322.1|722322.1|723319.7|722319.7|723323|722323|723319.4|722319.4|14
1624532160000|2021-06-24 10:56:00|723319.3|722319.3|723330.2|722330.2|723336.6|722336.6|723319.3|722319.3|20
1624532170000|2021-06-24 10:56:10|723325.9|722325.9|723321.7|722321.7|723328.5|722328.5|723319.6|722319.6|18
1624532180000|2021-06-24 10:56:20|723319.1|722319.1|723321.4|722321.4|723322.3|722322.3|723317.8|722317.8|17
1624532190000|2021-06-24 10:56:30|723321|722321|723324.3|722324.3|723330.6|722330.6|723318.7|722318.7|17
1624532200000|2021-06-24 10:56:40|723325|722325|723334.6|722334.6|723344|722344|723317.3|722317.3|21
1624532210000|2021-06-24 10:56:50|723326.9|722326.9|723339.2|722339.2|723339.2|722339.2|723326.9|722326.9|11
1624532220000|2021-06-24 10:57:00|723338.9|722338.9|723309.8|722309.8|723816.4|722352.3|723297.5|721805|23
1624532230000|2021-06-24 10:57:10|723309|722309|723285|722285|723790.5|722309|723253.8|721754.3|25
1624532240000|2021-06-24 10:57:20|723283.7|722283.7|723788.8|721788.8|723797.2|722283.7|723283|721768.8|24
1624532250000|2021-06-24 10:57:30|723788|721788|723795.9|721795.9|723800.2|721800.2|723785|721785|20
1624532260000|2021-06-24 10:57:40|723797.1|721797.1|723797.5|721797.5|723819|722284.6|723284.6|721784.7|25
1624532270000|2021-06-24 10:57:50|723800.6|721800.6|723322.9|722322.9|723800.6|722333|723320.8|721773|23
1624532280000|2021-06-24 10:58:00|723320.4|722320.4|723301.8|722301.8|723822.2|722320.4|723300.8|721820.1|16
1624532290000|2021-06-24 10:58:10|723302.5|722302.5|723307.4|722307.4|723316.4|722316.4|723299.7|722299.7|11
1624532300000|2021-06-24 10:58:20|723305.1|722305.1|723309.1|722309.1|723309.1|722309.1|723305|722305|11
1624532310000|2021-06-24 10:58:30|723309.9|722309.9|723303|722303|723310|722310|723302.8|722302.8|12
1624532320000|2021-06-24 10:58:40|723303.4|722303.4|723241.3|722241.3|723303.6|722303.6|723241.3|722241.3|17
1624532330000|2021-06-24 10:58:50|723246|722246|723245.4|722245.4|723248.1|722248.1|723243|722243|14
1624532340000|2021-06-24 10:59:00|723240.1|722240.1|723246.7|722246.7|723246.7|722246.7|723234.7|722234.7|18
1624532350000|2021-06-24 10:59:10|723245|722245|723749.9|721749.9|723754.2|722256.4|723233.4|721749.9|22
1624532360000|2021-06-24 10:59:20|723750|721750|723759.6|721759.6|723764.6|721764.6|723746.8|721746.8|22
1624532370000|2021-06-24 10:59:30|723762.4|721762.4|723794.8|721794.8|723794.8|722246.1|723240.8|721722.7|21
1624532380000|2021-06-24 10:59:40|723301.6|722301.6|723300.3|722300.3|723303.8|722303.8|723297.9|722297.9|16
1624532390000|2021-06-24 10:59:50|723300.8|722300.8|723735.7|721735.7|723757|722300.8|723238.8|721719.3|21
1624532400000|2021-06-24 11:00:00|723731.7|721731.7|723690|721690|723731.7|721731.7|723688.8|721688.8|24
1624532410000|2021-06-24 11:00:10|723688|721688|723665.8|721665.8|723704.2|721704.2|723665.8|721665.8|19
1624532420000|2021-06-24 11:00:20|723658.6|721658.6|723153.4|722153.4|723663.8|722157.4|723147.6|721652.3|23
1624532430000|2021-06-24 11:00:30|723158|722158|723755.2|721755.2|723755.5|722206.9|723152.3|721697.9|25
1624532440000|2021-06-24 11:00:40|723756.4|721756.4|723326.9|722326.9|723853|722361.6|723255|721751.2|26
1624532450000|2021-06-24 11:00:50|723322.7|722322.7|723786.1|721786.1|723826.4|722322.7|723322.7|721770.1|28
1624532460000|2021-06-24 11:01:00|723776|721776|723808|721808|723808|721808|723775.6|721775.6|23
1624532470000|2021-06-24 11:01:10|723807.3|721807.3|723817|721817|723817|722319.5|723319.5|721801.7|21
1624532480000|2021-06-24 11:01:20|723814.7|721814.7|723805.1|721805.1|723815.9|721815.9|723802.2|721802.2|25
1624532490000|2021-06-24 11:01:30|723801.6|721801.6|723263|722263|723812.8|722265.1|723257.2|721761.5|26
1624532500000|2021-06-24 11:01:40|723262.8|722262.8|723811.4|721811.4|723811.4|722302.3|723257.6|721792|24
1624532510000|2021-06-24 11:01:50|723810.2|721810.2|723777.1|721777.1|723810.5|721810.5|723774.6|721774.6|18
1624532520000|2021-06-24 11:02:00|723775.4|721775.4|723764.7|721764.7|723785.8|721785.8|723759.2|721759.2|21
1624532530000|2021-06-24 11:02:10|723756.9|721756.9|723735.1|721735.1|723756.9|721756.9|723688.8|721688.8|25
1624532540000|2021-06-24 11:02:20|723732.1|721732.1|723764.3|721764.3|723769.2|721769.2|723732.1|721732.1|27
1624532550000|2021-06-24 11:02:30|723765.8|721765.8|723789.5|721789.5|723795.5|722279.6|723146.6|721664.1|28
1624532560000|2021-06-24 11:02:40|723786.7|721786.7|723277.2|722277.2|723811|722282.1|723270.5|721753.5|28
1624532570000|2021-06-24 11:02:50|723274.4|722274.4|723802.2|721802.2|723811.7|722274.4|723274.4|721771|24
1624532580000|2021-06-24 11:03:00|723803.8|721803.8|723251.7|722251.7|723805.9|722306|723245.9|721794|25
1624532590000|2021-06-24 11:03:10|723258.7|722258.7|723282.8|722282.8|723287.3|722287.3|723250.6|722250.6|24
1624532600000|2021-06-24 11:03:20|723283.3|722283.3|723243.4|722243.4|723782.2|722283.3|723235|721771.5|25
1624532610000|2021-06-24 11:03:30|723241.6|722241.6|723563.8|721563.8|723614.6|722249.4|723225.7|721563.8|21
1624532620000|2021-06-24 11:03:40|723550.9|721550.9|723581.4|721581.4|723588.5|721588.5|723530.9|721530.9|24
1624532630000|2021-06-24 11:03:50|723576.5|721576.5|723657.8|721657.8|723662.9|722167.6|723152.9|721572.9|26
1624532640000|2021-06-24 11:04:00|723140.1|722140.1|723573.7|721573.7|723641.5|722144.1|723140.1|721539.6|28
1624532650000|2021-06-24 11:04:10|723559.5|721559.5|723543|721543|723572.2|721572.2|723514.2|721514.2|21
1624532660000|2021-06-24 11:04:20|723529.3|721529.3|723546.9|721546.9|723590|721590|723527.9|721527.9|25
1624532670000|2021-06-24 11:04:30|723547.8|721547.8|723625.2|721625.2|723628.1|721628.1|723517.4|721517.4|23
1624532680000|2021-06-24 11:04:40|723615.8|721615.8|723644.5|721644.5|723646.1|721646.1|723615.8|721615.8|22
1624532690000|2021-06-24 11:04:50|723644.6|721644.6|723691|721691|723707.6|721707.6|723644.6|721644.6|24
1624532700000|2021-06-24 11:05:00|723711.2|721711.2|723680.7|721680.7|723711.2|722143.5|723129|721593.2|29
1624532710000|2021-06-24 11:05:10|723672.4|721672.4|723758.7|721758.7|723768.9|722278.5|723209.6|721613.3|28
1624532720000|2021-06-24 11:05:20|723761.1|721761.1|723751|721751|723776.1|722272.4|723255.2|721734|28
1624532730000|2021-06-24 11:05:30|723744.4|721744.4|723684.9|721684.9|723751.7|721751.7|723681.8|721681.8|27
1624532740000|2021-06-24 11:05:40|723693.8|721693.8|723679|721679|723711.1|722185.6|723185.6|721599.7|28
1624532750000|2021-06-24 11:05:50|723671.3|721671.3|723694.4|721694.4|723715.2|721715.2|723669.7|721669.7|28
1624532760000|2021-06-24 11:06:00|723697|721697|723738.4|721738.4|723738.5|721738.5|723697|721697|26
1624532770000|2021-06-24 11:06:10|723738.6|721738.6|723727.9|721727.9|723773.4|722274.6|723274.6|721713.6|27
1624532780000|2021-06-24 11:06:20|723732.6|721732.6|723735.1|721735.1|723756.3|721756.3|723710|721710|26
1624532790000|2021-06-24 11:06:30|723732.2|721732.2|723675.8|721675.8|723732.2|722247.8|723200.9|721675.8|29
1624532800000|2021-06-24 11:06:40|723701|721701|723711.5|721711.5|723715.9|721715.9|723655.9|721655.9|23
1624532810000|2021-06-24 11:06:50|723686.8|721686.8|723713.8|721713.8|723722.9|722185.9|723170.3|721665.9|26
1624532820000|2021-06-24 11:07:00|723685.6|721685.6|723762.3|721762.3|723763.5|721763.5|723659.7|721659.7|27
1624532830000|2021-06-24 11:07:10|723765.6|721765.6|723702.5|721702.5|723765.6|722174.4|723174.4|721628.6|27
1624532840000|2021-06-24 11:07:20|723702.9|721702.9|723640.3|721640.3|723710.2|721710.2|723640.3|721640.3|27
1624532850000|2021-06-24 11:07:30|723633.6|721633.6|723639|721639|723655.8|721655.8|723619.1|721619.1|28
1624532860000|2021-06-24 11:07:40|723626.2|721626.2|723645.3|721645.3|723645.3|721645.3|723609.8|721609.8|27
1624532870000|2021-06-24 11:07:50|723646.4|721646.4|723704.8|721704.8|723728.8|721728.8|723641.6|721641.6|28
1624532880000|2021-06-24 11:08:00|723703.8|721703.8|723712.2|721712.2|723765|721765|723663|721663|26
1624532890000|2021-06-24 11:08:10|723708.4|721708.4|723717.8|721717.8|723734.8|721734.8|723701.9|721701.9|25
1624532900000|2021-06-24 11:08:20|723717.4|721717.4|723715|721715|723723.9|721723.9|723703.8|721703.8|22
1624532910000|2021-06-24 11:08:30|723699.5|721699.5|723699.7|721699.7|723722.9|721722.9|723695.2|721695.2|21
1624532920000|2021-06-24 11:08:40|723697.2|721697.2|723710.6|721710.6|723735.1|721735.1|723692.6|721692.6|22
1624532930000|2021-06-24 11:08:50|723699.6|721699.6|723715.3|721715.3|723725|721725|723680.9|721680.9|27
1624532940000|2021-06-24 11:09:00|723706.6|721706.6|723738.8|721738.8|723739.3|721739.3|723703|721703|25
1624532950000|2021-06-24 11:09:10|723736.1|721736.1|723729.7|721729.7|723741.1|721741.1|723700.3|721700.3|27
1624532960000|2021-06-24 11:09:20|723734.2|721734.2|723658.3|721658.3|723734.2|722179.1|723179.1|721624.7|26
1624532970000|2021-06-24 11:09:30|723638.2|721638.2|723676|721676|723684.4|722133|723125.5|721611.5|26
1624532980000|2021-06-24 11:09:40|723665.2|721665.2|723661.6|721661.6|723678|721678|723654.1|721654.1|23
1624532990000|2021-06-24 11:09:50|723656.3|721656.3|723167.5|722167.5|723674.1|722175.4|723162|721656.3|26
1624533000000|2021-06-24 11:10:00|723668.4|721668.4|723795|721795|723798|722297.6|723164.9|721668.4|26
1624533010000|2021-06-24 11:10:10|723795.1|721795.1|723747.6|721747.6|723795.1|722251.7|723251.7|721730.8|23
1624533020000|2021-06-24 11:10:20|723748.8|721748.8|723738.9|721738.9|723748.8|722236.2|723236.2|721699.4|26
1624533030000|2021-06-24 11:10:30|723743.6|721743.6|723749.3|721749.3|723758|721758|723739.9|721739.9|23
1624533040000|2021-06-24 11:10:40|723752.7|721752.7|723770.1|721770.1|723780.1|722283.5|723265|721752.7|23
1624533050000|2021-06-24 11:10:50|723769.9|721769.9|723682.1|721682.1|723770.5|722262|723251.6|721660.4|28
1624533060000|2021-06-24 11:11:00|723669.1|721669.1|723202.9|722202.9|723699.5|722208|723199.8|721647.3|29
1624533070000|2021-06-24 11:11:10|723191.1|722191.1|723633.2|721633.2|723673.6|722192.4|723183.6|721621|26
1624533080000|2021-06-24 11:11:20|723637.8|721637.8|723630.1|721630.1|723648|721648|723617.6|721617.6|22
1624533090000|2021-06-24 11:11:30|723625|721625|723096|722096|723625|722124.6|723092.3|721581.8|24
1624533100000|2021-06-24 11:11:40|723095.3|722095.3|723124.5|722124.5|723128.7|722128.7|723092.3|722092.3|24
1624533110000|2021-06-24 11:11:50|723125.3|722125.3|723120.2|722120.2|723125.3|722125.3|723097.6|722097.6|21
1624533120000|2021-06-24 11:12:00|723122.2|722122.2|723116.9|722116.9|723656.8|722152.7|723116.9|721648.5|25
1624533130000|2021-06-24 11:12:10|723117.7|722117.7|723122.1|722122.1|723134.7|722134.7|723117.7|722117.7|24
1624533140000|2021-06-24 11:12:20|723121|722121|723117.6|722117.6|723126.3|722126.3|723117.6|722117.6|17
1624533150000|2021-06-24 11:12:30|723118.4|722118.4|723097.6|722097.6|723615.8|722118.4|723088|721584.9|22
1624533160000|2021-06-24 11:12:40|723095.3|722095.3|723087.5|722087.5|723113.7|722113.7|723076.3|722076.3|25
1624533170000|2021-06-24 11:12:50|723081.9|722081.9|723085.9|722085.9|723091.5|722091.5|723079.9|722079.9|25
1624533180000|2021-06-24 11:13:00|723085.5|722085.5|723089.1|722089.1|723091.6|722091.6|723080.7|722080.7|23
1624533190000|2021-06-24 11:13:10|723078.6|722078.6|723066.3|722066.3|723087.3|722087.3|723066.3|722066.3|21
1624533200000|2021-06-24 11:13:20|723080.2|722080.2|722910.1|721910.1|723588.8|722082.2|722910.1|721575.4|26
1624533210000|2021-06-24 11:13:30|722912.5|721912.5|722923.5|721923.5|723425.4|721935.2|722907.1|721416.8|27
1624533220000|2021-06-24 11:13:40|722927.1|721927.1|722953|721953|723457.5|721956.4|722920.4|721431.8|26
1624533230000|2021-06-24 11:13:50|722947.3|721947.3|722948.4|721948.4|723459.4|721956.5|722932.6|721437.7|24
1624533240000|2021-06-24 11:14:00|722947|721947|722985.6|721985.6|723001.5|722001.5|722940.8|721940.8|23
1624533250000|2021-06-24 11:14:10|722985.4|721985.4|722984.1|721984.1|722988.3|721988.3|722976.3|721976.3|22
1624533260000|2021-06-24 11:14:20|722986.7|721986.7|722989.4|721989.4|722996.7|721996.7|722971.5|721971.5|16
1624533270000|2021-06-24 11:14:30|722989.3|721989.3|722983.9|721983.9|723463|721992.4|722943.9|721441.6|25
1624533280000|2021-06-24 11:14:40|722986.1|721986.1|722980.9|721980.9|722986.1|721986.1|722977|721977|20
1624533290000|2021-06-24 11:14:50|722981.5|721981.5|722985.6|721985.6|722988.5|721988.5|722979|721979|15
1624533300000|2021-06-24 11:15:00|722986.8|721986.8|723007.7|722007.7|723526.9|722025.9|722982.2|721499.8|25
1624533310000|2021-06-24 11:15:10|723005.6|722005.6|723027.1|722027.1|723534.5|722027.1|723002.4|721522.3|18
1624533320000|2021-06-24 11:15:20|723026.5|722026.5|723526.1|721526.1|723533.2|722034.4|723026.5|721526.1|21
1624533330000|2021-06-24 11:15:30|723512.1|721512.1|723533.9|721533.9|723535.3|722029.8|723016|721512.1|22
1624533340000|2021-06-24 11:15:40|723534.7|721534.7|723536.5|721536.5|723545.1|722039.6|723033.5|721521.4|25
1624533350000|2021-06-24 11:15:50|723536.3|721536.3|723637.7|721637.7|723648.7|722156|723029.3|721535.4|22
1624533360000|2021-06-24 11:16:00|723633.4|721633.4|723648.4|721648.4|723650.9|721650.9|723629.1|721629.1|25
1624533370000|2021-06-24 11:16:10|723647.3|721647.3|723651.8|721651.8|723655|722151.6|723148.6|721647.3|25
1624533380000|2021-06-24 11:16:20|723640.9|721640.9|723640.4|721640.4|723649.5|722140.2|723137.3|721638|23
1624533390000|2021-06-24 11:16:30|723631.3|721631.3|723632.2|721632.2|723640.3|721640.3|723626.2|721626.2|24
1624533400000|2021-06-24 11:16:40|723634.7|721634.7|723183|722183|723634.7|722187.5|723174.4|721618.2|21
1624533410000|2021-06-24 11:16:50|723177.8|722177.8|723676.1|721676.1|723677.3|722182.8|723170.5|721670|20
1624533420000|2021-06-24 11:17:00|723162.1|722162.1|723592.9|721592.9|723631.2|722162.1|723118.7|721588.1|27
1624533430000|2021-06-24 11:17:10|723594.4|721594.4|723607|721607|723607|721607|723581.6|721581.6|25
1624533440000|2021-06-24 11:17:20|723605.1|721605.1|723587.1|721587.1|723605.1|721605.1|723575.6|721575.6|25
1624533450000|2021-06-24 11:17:30|723581|721581|723596.1|721596.1|723602.9|721602.9|723581|721581|13
1624533460000|2021-06-24 11:17:40|723610.7|721610.7|723609.4|721609.4|723613.4|721613.4|723574.5|721574.5|26
1624533470000|2021-06-24 11:17:50|723610.5|721610.5|723612.5|721612.5|723620|721620|723609.4|721609.4|20
1624533480000|2021-06-24 11:18:00|723611.6|721611.6|723116.7|722116.7|723621.4|722138.1|723112.7|721607.3|23
1624533490000|2021-06-24 11:18:10|723116.3|722116.3|723135|722135|723632.7|722150.8|723113.8|721624.9|24
1624533500000|2021-06-24 11:18:20|723135.4|722135.4|723166.2|722166.2|723671.4|722170.8|723135.4|721657.5|24
1624533510000|2021-06-24 11:18:30|723166.6|722166.6|723107|722107|723660.6|722166.6|723097.3|721610.6|25
1624533520000|2021-06-24 11:18:40|723106.2|722106.2|723605.2|721605.2|723614.2|722122.7|723104.6|721581.4|20
1624533530000|2021-06-24 11:18:50|723603.5|721603.5|723058.6|722058.6|723609.7|722065|723053.8|721561|25
1624533540000|2021-06-24 11:19:00|723058|722058|723020.5|722020.5|723059.9|722059.9|723020.5|722020.5|21
1624533550000|2021-06-24 11:19:10|723022.2|722022.2|723419.2|721419.2|723469.1|722022.2|722975.2|721415.6|28
1624533560000|2021-06-24 11:19:20|722931.9|721931.9|722987.9|721987.9|722991.8|721991.8|722931.9|721931.9|26
1624533570000|2021-06-24 11:19:30|723490|721490|722999.5|721999.5|723490|722011.1|722989.1|721490|24
1624533580000|2021-06-24 11:19:40|723001.8|722001.8|723464.1|721464.1|723502|722001.8|722999.6|721456.6|19
1624533590000|2021-06-24 11:19:50|723464.3|721464.3|723480.5|721480.5|723486.4|721486.4|723462.6|721462.6|23
1624533600000|2021-06-24 11:20:00|723475.3|721475.3|723497|721497|723509.5|721509.5|723475.3|721475.3|26
1624533610000|2021-06-24 11:20:10|723496.3|721496.3|723499.4|721499.4|723503.5|721503.5|723495.7|721495.7|17
1624533620000|2021-06-24 11:20:20|723499.8|721499.8|723496.8|721496.8|723519|721519|723489.1|721489.1|20
1624533630000|2021-06-24 11:20:30|723483.4|721483.4|723474.6|721474.6|723485|721485|723472|721472|23
1624533640000|2021-06-24 11:20:40|723475.6|721475.6|723462.7|721462.7|723476.6|721476.6|723461.5|721461.5|25
1624533650000|2021-06-24 11:20:50|723466.5|721466.5|723490|721490|723490|721991.1|722982.3|721446.6|23
1624533660000|2021-06-24 11:21:00|723482.9|721482.9|723511.9|721511.9|723518.1|721518.1|723479|721479|24
1624533670000|2021-06-24 11:21:10|723014.9|722014.9|723556.9|721556.9|723558.1|722063.9|723012.2|721501|26
1624533680000|2021-06-24 11:21:20|723063.9|722063.9|723556.8|721556.8|723559.6|722063.9|723055.2|721552.3|21
1624533690000|2021-06-24 11:21:30|723556.7|721556.7|723585.2|721585.2|723590|721590|723551.4|721551.4|23
1624533700000|2021-06-24 11:21:40|723585.7|721585.7|723104.8|722104.8|723620.6|722112.7|723104.8|721585.7|25
1624533710000|2021-06-24 11:21:50|723107.3|722107.3|723642.1|721642.1|723646|722138.7|723107.3|721608.3|25
1624533720000|2021-06-24 11:22:00|723145.8|722145.8|723166.4|722166.4|723648.2|722166.4|723127.9|721639.3|26
1624533730000|2021-06-24 11:22:10|723160.4|722160.4|723670.1|721670.1|723684.6|722160.4|723160.4|721660.9|17
1624533740000|2021-06-24 11:22:20|723675.9|721675.9|723683.4|721683.4|723683.9|721683.9|723663.9|721663.9|22
1624533750000|2021-06-24 11:22:30|723676.7|721676.7|723656|721656|723685.9|721685.9|723649.9|721649.9|22
1624533760000|2021-06-24 11:22:40|723657.4|721657.4|723182.1|722182.1|723694.8|722182.1|723139.5|721609.1|25
1624533770000|2021-06-24 11:22:50|723176.5|722176.5|723664.8|721664.8|723691.3|722182|723162.1|721664.8|26
1624533780000|2021-06-24 11:23:00|723172.2|722172.2|723668.3|721668.3|723677.6|722177.6|723167.5|721668.3|23
1624533790000|2021-06-24 11:23:10|723670.4|721670.4|723159.7|722159.7|723691|722193.9|723159.7|721662.3|23
1624533800000|2021-06-24 11:23:20|723165.4|722165.4|723616.9|721616.9|723665.3|722172.6|723143.8|721616.9|23
1624533810000|2021-06-24 11:23:30|723625.8|721625.8|723640.5|721640.5|723663.8|722175.1|723139|721625|27
1624533820000|2021-06-24 11:23:40|723652.4|721652.4|723639.6|721639.6|723652.4|722149.3|723129.6|721628.2|22
1624533830000|2021-06-24 11:23:50|723639.8|721639.8|723585|721585|723639.8|722100|723100|721585|23
1624533840000|2021-06-24 11:24:00|723567.1|721567.1|723675|721675|723682.7|722190.6|723064.2|721567.1|27
1624533850000|2021-06-24 11:24:10|723672.8|721672.8|723801.9|721801.9|723801.9|722296.5|723220.4|721672.8|29
1624533860000|2021-06-24 11:24:20|723803|721803|723315.8|722315.8|723819.9|722315.8|723307|721789.1|25
1624533870000|2021-06-24 11:24:30|723824.8|721824.8|723857.1|721857.1|723863|722373.8|723327|721800.1|24
1624533880000|2021-06-24 11:24:40|723838.3|721838.3|723835.1|721835.1|723849.4|722348.4|723314.5|721816.7|26
1624533890000|2021-06-24 11:24:50|723838.3|721838.3|723932.6|721932.6|723935.7|722433.5|723332.4|721830.6|26
1624533900000|2021-06-24 11:25:00|723917.8|721917.8|723926.1|721926.1|723943.8|722429.8|723429.8|721917.8|25
1624533910000|2021-06-24 11:25:10|723927.9|721927.9|723949.9|721949.9|723972.2|722450.9|723449.2|721922.8|27
1624533920000|2021-06-24 11:25:20|723944.4|721944.4|723734.2|721734.2|723955.7|721955.7|723731.3|721731.3|23
1624533930000|2021-06-24 11:25:30|723697.3|721697.3|723840|721840|723849.8|722326.2|723326.2|721697.3|19
1624533940000|2021-06-24 11:25:40|723351.5|722351.5|723830.1|721830.1|723851.6|722351.5|723324.7|721821.6|28
1624533950000|2021-06-24 11:25:50|723836.1|721836.1|723840|721840|723842.3|721842.3|723817.1|721817.1|23
1624533960000|2021-06-24 11:26:00|723839.2|721839.2|723830.5|721830.5|723866.4|722338.7|723331.6|721830.5|22
1624533970000|2021-06-24 11:26:10|723838.4|721838.4|723834.1|721834.1|723840.9|722322.1|723320|721819.6|16
1624533980000|2021-06-24 11:26:20|723833.4|721833.4|723773.6|721773.6|723835.3|722320.5|723285|721765.2|21
1624533990000|2021-06-24 11:26:30|723773.5|721773.5|723792.2|721792.2|723802.8|722270.2|723260.5|721769.7|23
1624534000000|2021-06-24 11:26:40|723792.9|721792.9|723788|721788|723795.8|722284.9|723275|721769.4|22
1624534010000|2021-06-24 11:26:50|723797.4|721797.4|723798.9|721798.9|723822.5|722284.7|723283|721783.7|23
1624534020000|2021-06-24 11:27:00|723790|721790|723746.9|721746.9|723797.4|722280|723246.2|721745.5|25
1624534030000|2021-06-24 11:27:10|723746.4|721746.4|723724|721724|723746.4|722216.6|723213.6|721693.1|23
1624534040000|2021-06-24 11:27:20|723709.2|721709.2|723198.7|722198.7|723712.3|722205.2|723173.7|721695.7|25
1624534050000|2021-06-24 11:27:30|723198|722198|723666.8|721666.8|723675|722198.7|723194.2|721666.5|23
1624534060000|2021-06-24 11:27:40|723667.1|721667.1|723655.2|721655.2|723667.1|721667.1|723627.1|721627.1|19
1624534070000|2021-06-24 11:27:50|723653.9|721653.9|723630|721630|723654.4|721654.4|723629|721629|20
1624534080000|2021-06-24 11:28:00|723630.2|721630.2|723116.4|722116.4|723630.2|722120.4|723110.2|721616.1|21
1624534090000|2021-06-24 11:28:10|723116.5|722116.5|723724.9|721724.9|723726.8|722193.1|723113.3|721654|19
1624534100000|2021-06-24 11:28:20|723718.1|721718.1|723298.3|722298.3|723802.5|722307.3|723211.4|721680.1|27
1624534110000|2021-06-24 11:28:30|723300.7|722300.7|723753|721753|723761.7|722301.3|723205.2|721709.9|24
1624534120000|2021-06-24 11:28:40|723754.3|721754.3|723320.5|722320.5|723767.7|722322.2|723258.9|721754.3|19
1624534130000|2021-06-24 11:28:50|723323.7|722323.7|723640.4|721640.4|723668.6|722325.2|723321.7|721638.1|22
1624534140000|2021-06-24 11:29:00|723633.3|721633.3|723121.8|722121.8|723639.1|722122.9|723107.5|721633.3|20
1624534150000|2021-06-24 11:29:10|723122.2|722122.2|723621.5|721621.5|723626.7|722125.4|723120.3|721620.2|17
1624534160000|2021-06-24 11:29:20|723619.4|721619.4|723620.7|721620.7|723621.1|722098.4|723098.4|721597.2|22
1624534170000|2021-06-24 11:29:30|723609.4|721609.4|723136.8|722136.8|723640.3|722140.2|723062.1|721609.4|25
1624534180000|2021-06-24 11:29:40|723137.3|722137.3|723122|722122|723137.3|722137.3|723118.5|722118.5|21
1624534190000|2021-06-24 11:29:50|723122.3|722122.3|723051.5|722051.5|723137.8|722137.8|723051.5|722051.5|23
1624534200000|2021-06-24 11:30:00|723018|722018|723603.4|721603.4|723603.4|722088.7|723018|721504.4|27
1624534210000|2021-06-24 11:30:10|723601.4|721601.4|723602.3|721602.3|723642.5|722131.2|723085.7|721600|26
1624534220000|2021-06-24 11:30:20|723598.4|721598.4|723585.3|721585.3|723599|722103.1|723074|721580.8|23
1624534230000|2021-06-24 11:30:30|723582.2|721582.2|723022|722022|723596.3|722079.9|723022|721521.5|26
1624534240000|2021-06-24 11:30:40|723016.2|722016.2|723016|722016|723019.9|722019.9|723003.7|722003.7|22
1624534250000|2021-06-24 11:30:50|723012.6|722012.6|723024.4|722024.4|723032|722032|723012.6|722012.6|17
1624534260000|2021-06-24 11:31:00|723011.4|722011.4|722993.8|721993.8|723012.2|722012.2|722981.9|721981.9|25
1624534270000|2021-06-24 11:31:10|722991.8|721991.8|723094|722094|723545.6|722094.8|722991.8|721499.2|23
1624534280000|2021-06-24 11:31:20|723102.7|722102.7|723102.2|722102.2|723614.3|722102.7|723069|721577.2|21
1624534290000|2021-06-24 11:31:30|723648.6|721648.6|723613.3|721613.3|723655.8|722118.4|723116.8|721612.4|23
1624534300000|2021-06-24 11:31:40|723613.5|721613.5|723640|721640|723647.4|722088.8|723084.9|721587.4|27
1624534310000|2021-06-24 11:31:50|723641.4|721641.4|723639.5|721639.5|723646.9|722131.6|723122.4|721618.9|25
1624534320000|2021-06-24 11:32:00|723640.1|721640.1|723630.7|721630.7|723677.1|721677.1|723630.7|721630.7|20
1624534330000|2021-06-24 11:32:10|723627.5|721627.5|723666.5|721666.5|723671.9|721671.9|723627.5|721627.5|19
1624534340000|2021-06-24 11:32:20|723670.3|721670.3|723705.9|721705.9|723723.4|721723.4|723642.8|721642.8|28
1624534350000|2021-06-24 11:32:30|723709.5|721709.5|723674.1|721674.1|723715.4|721715.4|723674.1|721674.1|23
1624534360000|2021-06-24 11:32:40|723674.9|721674.9|723837.5|721837.5|723842.2|721842.2|723654.2|721654.2|29
1624534370000|2021-06-24 11:32:50|723832|721832|723341.5|722341.5|723870.1|722342.4|723337.4|721832|21
1624534380000|2021-06-24 11:33:00|723341.2|722341.2|723344.1|722344.1|723841.7|722352.3|723339.4|721837.5|20
1624534390000|2021-06-24 11:33:10|723323.9|722323.9|723395.9|722395.9|723831.1|722397.1|723323.3|721831.1|23
1624534400000|2021-06-24 11:33:20|723395.7|722395.7|723396.8|722396.8|723398|722398|723391.7|722391.7|17
1624534410000|2021-06-24 11:33:30|723394.8|722394.8|723357.2|722357.2|723883|722394.8|723337.5|721883|23
1624534420000|2021-06-24 11:33:40|723364.4|722364.4|723355.7|722355.7|723365.7|722365.7|723343.5|722343.5|18
1624534430000|2021-06-24 11:33:50|723358.4|722358.4|723435.5|722435.5|723437.8|722437.8|723341.9|722341.9|22
1624534440000|2021-06-24 11:34:00|723443.5|722443.5|723952|721952|723957.9|722445.1|723443.5|721937.3|20
1624534450000|2021-06-24 11:34:10|723955|721955|723449.2|722449.2|723955|722451.3|723449.2|721945.2|16
1624534460000|2021-06-24 11:34:20|723439.2|722439.2|723440.8|722440.8|723946.9|722446|723426.2|721945.1|19
1624534470000|2021-06-24 11:34:30|723441.4|722441.4|723438.2|722438.2|723441.4|722441.4|723431.9|722431.9|18
1624534480000|2021-06-24 11:34:40|723438.3|722438.3|723447.2|722447.2|723447.5|722447.5|723437.4|722437.4|15
1624534490000|2021-06-24 11:34:50|723444.9|722444.9|723448.7|722448.7|723453.6|722453.6|723443.4|722443.4|21
1624534500000|2021-06-24 11:35:00|723464|722464|723349.4|722349.4|723468.5|722468.5|723334.9|722334.9|26
1624534510000|2021-06-24 11:35:10|723337.8|722337.8|723345.5|722345.5|723361.5|722361.5|723337.8|722337.8|20
1624534520000|2021-06-24 11:35:20|723355|722355|723246.8|722246.8|723355|722355|723230.3|722230.3|26
1624534530000|2021-06-24 11:35:30|723244.8|722244.8|723216.2|722216.2|723248.3|722248.3|723203.8|722203.8|29
1624534540000|2021-06-24 11:35:40|723217.6|722217.6|723715.7|721715.7|723715.7|722264.7|723210.6|721715.7|21
1624534550000|2021-06-24 11:35:50|723722|721722|723172.3|722172.3|723722|722214.7|723164.6|721715.6|24
1624534560000|2021-06-24 11:36:00|723173.3|722173.3|723091.9|722091.9|723173.3|722173.3|723079.1|722079.1|24
1624534570000|2021-06-24 11:36:10|723090.9|722090.9|722969|721969|723556.6|722090.9|722963.1|721556.6|25
1624534580000|2021-06-24 11:36:20|722968.4|721968.4|722975.6|721975.6|722980.6|721980.6|722968.4|721968.4|27
1624534590000|2021-06-24 11:36:30|722959|721959|722936.4|721936.4|722963.2|721963.2|722924.6|721924.6|22
1624534600000|2021-06-24 11:36:40|722935.7|721935.7|722917.8|721917.8|722944.4|721944.4|722912.3|721912.3|24
1624534610000|2021-06-24 11:36:50|722916.2|721916.2|722917.9|721917.9|722923.5|721923.5|722915.7|721915.7|15
1624534620000|2021-06-24 11:37:00|722911.9|721911.9|722927.5|721927.5|722930.5|721930.5|722911.5|721911.5|18
1624534630000|2021-06-24 11:37:10|722928.4|721928.4|722928.4|721928.4|722955.5|721955.5|722923|721923|27
1624534640000|2021-06-24 11:37:20|722934.7|721934.7|722920.2|721920.2|722938|721938|722916.9|721916.9|16
1624534650000|2021-06-24 11:37:30|722920.5|721920.5|722926.5|721926.5|722928.9|721928.9|722918.4|721918.4|17
1624534660000|2021-06-24 11:37:40|722928.6|721928.6|722955.3|721955.3|722959.7|721959.7|722923.7|721923.7|24
1624534670000|2021-06-24 11:37:50|722955.8|721955.8|722992.2|721992.2|722992.2|721992.2|722955.8|721955.8|26
1624534680000|2021-06-24 11:38:00|722989.9|721989.9|722978|721978|723000|722000|722972.1|721972.1|25
1624534690000|2021-06-24 11:38:10|722976.9|721976.9|722984.8|721984.8|723025.8|722025.8|722971.9|721971.9|23
1624534700000|2021-06-24 11:38:20|722989|721989|722988.9|721988.9|722997.8|721997.8|722985.3|721985.3|20
1624534710000|2021-06-24 11:38:30|722989.6|721989.6|722985.5|721985.5|722991|721991|722979.5|721979.5|18
1624534720000|2021-06-24 11:38:40|722978.9|721978.9|722924.8|721924.8|722978.9|721978.9|722920.7|721920.7|23
1624534730000|2021-06-24 11:38:50|722926.1|721926.1|723026.5|722026.5|723026.5|722026.5|722914.7|721914.7|20
1624534740000|2021-06-24 11:39:00|723018.2|722018.2|723012|722012|723523.8|722023.2|723010.7|721510.1|22
1624534750000|2021-06-24 11:39:10|723004.7|722004.7|723029.3|722029.3|723042|722042|722996.7|721996.7|23
1624534760000|2021-06-24 11:39:20|723020.5|722020.5|723021.2|722021.2|723032.8|722032.8|723007.4|722007.4|23
1624534770000|2021-06-24 11:39:30|723028.9|722028.9|722992.7|721992.7|723028.9|722028.9|722980.5|721980.5|25
1624534780000|2021-06-24 11:39:40|722991.5|721991.5|722982.6|721982.6|722991.5|721991.5|722978.7|721978.7|15
1624534790000|2021-06-24 11:39:50|722991.5|721991.5|723060.3|722060.3|723067|722067|722991.5|721991.5|15
1624534800000|2021-06-24 11:40:00|723057.3|722057.3|723066.1|722066.1|723073.1|722073.1|723050.3|722050.3|19
1624534810000|2021-06-24 11:40:10|723065.7|722065.7|723061.8|722061.8|723068.1|722068.1|723056.2|722056.2|16
1624534820000|2021-06-24 11:40:20|723050.7|722050.7|723044.2|722044.2|723050.7|722050.7|722987.1|721987.1|19
1624534830000|2021-06-24 11:40:30|723057.1|722057.1|723055.7|722055.7|723072.1|722072.1|723042.5|722042.5|20
1624534840000|2021-06-24 11:40:40|723054.4|722054.4|723132.3|722132.3|723138.9|722138.9|723053.4|722053.4|25
1624534850000|2021-06-24 11:40:50|723132.7|722132.7|723153.4|722153.4|723160|722160|723124.9|722124.9|22
1624534860000|2021-06-24 11:41:00|723148.9|722148.9|723117.4|722117.4|723148.9|722148.9|723113.1|722113.1|18
1624534870000|2021-06-24 11:41:10|723116.7|722116.7|723125.8|722125.8|723126.5|722126.5|723116.4|722116.4|16
1624534880000|2021-06-24 11:41:20|723117.5|722117.5|723201.2|722201.2|723209.9|722209.9|723117.5|722117.5|25
1624534890000|2021-06-24 11:41:30|723193.6|722193.6|723241.9|722241.9|723246.7|722246.7|723193.6|722193.6|23
1624534900000|2021-06-24 11:41:40|723241.6|722241.6|723295.8|722295.8|723796|722317.8|723241.6|721796|22
1624534910000|2021-06-24 11:41:50|723299.4|722299.4|723344.5|722344.5|723841.1|722354.3|723299.4|721820.7|20
1624534920000|2021-06-24 11:42:00|723340.2|722340.2|723382.5|722382.5|723382.5|722382.5|723334.4|722334.4|20
1624534930000|2021-06-24 11:42:10|723389.5|722389.5|723408.8|722408.8|723425.6|722425.6|723377.5|722377.5|22
1624534940000|2021-06-24 11:42:20|723411.6|722411.6|723456.9|722456.9|723479.8|722479.8|723390.9|722390.9|24
1624534950000|2021-06-24 11:42:30|723456.7|722456.7|723456.7|722456.7|723476.9|722476.9|723362|722362|28
1624534960000|2021-06-24 11:42:40|723457|722457|723503.6|722503.6|723510.4|722510.4|723448.6|722448.6|23
1624534970000|2021-06-24 11:42:50|723500.9|722500.9|723510.5|722510.5|723516.7|722516.7|723492.9|722492.9|24
1624534980000|2021-06-24 11:43:00|723508|722508|724008.3|722008.3|724010.9|722510.1|723503|721995.4|24
1624534990000|2021-06-24 11:43:10|724009.4|722009.4|723546.3|722546.3|724075.2|722573.5|723494.5|722009.4|25
1624535000000|2021-06-24 11:43:20|723546.8|722546.8|723559|722559|723560|722560|723539|722539|22
1624535010000|2021-06-24 11:43:30|723557.8|722557.8|723580.4|722580.4|723580.4|722580.4|723545.2|722545.2|24
1624535020000|2021-06-24 11:43:40|723575.7|722575.7|723554.6|722554.6|723584.7|722584.7|723553.4|722553.4|24
1624535030000|2021-06-24 11:43:50|723559.1|722559.1|724033.3|722033.3|724036.9|722559.6|723550.9|722033.3|19
1624535040000|2021-06-24 11:44:00|723534.7|722534.7|723536.8|722536.8|723541.1|722541.1|723529.5|722529.5|22
1624535050000|2021-06-24 11:44:10|723542.2|722542.2|723507.5|722507.5|723543.6|722543.6|723486|722486|27
1624535060000|2021-06-24 11:44:20|723500.9|722500.9|723418|722418|723914.3|722501.5|723409.6|721914.3|25
1624535070000|2021-06-24 11:44:30|723409.8|722409.8|723414.3|722414.3|723920|722470.3|723409.8|721920|26
1624535080000|2021-06-24 11:44:40|723411.2|722411.2|723385|722385|723441|722441|723377.2|722377.2|25
1624535090000|2021-06-24 11:44:50|723404.3|722404.3|723394.5|722394.5|723921.7|722410.4|723377|721898|24
1624535100000|2021-06-24 11:45:00|723388.7|722388.7|723419.9|722419.9|723420.9|722420.9|723388.7|722388.7|25
1624535110000|2021-06-24 11:45:10|723418.1|722418.1|723423|722423|723888.9|722464.9|723398.9|721888.9|24
1624535120000|2021-06-24 11:45:20|723427.1|722427.1|723474.8|722474.8|723965.6|722478.3|723425.1|721929.3|26
1624535130000|2021-06-24 11:45:30|723950.1|721950.1|723446.2|722446.2|723977|722478.1|723428.5|721923.8|26
1624535140000|2021-06-24 11:45:40|723450.1|722450.1|723450.8|722450.8|723950.7|722457.4|723438.9|721944.5|27
1624535150000|2021-06-24 11:45:50|723455.8|722455.8|723427.3|722427.3|723455.8|722455.8|723404.6|722404.6|20
1624535160000|2021-06-24 11:46:00|723435.8|722435.8|723393.8|722393.8|723435.8|722435.8|723393|722393|22
1624535170000|2021-06-24 11:46:10|723399.4|722399.4|723363.7|722363.7|723404.3|722404.3|723358.9|722358.9|21
1624535180000|2021-06-24 11:46:20|723360.4|722360.4|723379.3|722379.3|723379.3|722379.3|723355.1|722355.1|23
1624535190000|2021-06-24 11:46:30|723376.9|722376.9|723390.3|722390.3|723396.7|722396.7|723340.2|722340.2|25
1624535200000|2021-06-24 11:46:40|723387.8|722387.8|723439|722439|723439|722439|723387.8|722387.8|22
1624535210000|2021-06-24 11:46:50|723430.1|722430.1|723426.8|722426.8|723436.5|722436.5|723410.1|722410.1|25
1624535220000|2021-06-24 11:47:00|723429.9|722429.9|723423.4|722423.4|723454.5|722454.5|723415|722415|22
1624535230000|2021-06-24 11:47:10|723420.6|722420.6|723452.3|722452.3|723468.8|722468.8|723418.6|722418.6|19
1624535240000|2021-06-24 11:47:20|723456.5|722456.5|723488.9|722488.9|723488.9|722488.9|723433.7|722433.7|21
1624535250000|2021-06-24 11:47:30|723480.5|722480.5|723497.2|722497.2|723558.5|722558.5|723480.5|722480.5|24
1624535260000|2021-06-24 11:47:40|723497.4|722497.4|723519.8|722519.8|723527|722527|723474|722474|24
1624535270000|2021-06-24 11:47:50|723528.4|722528.4|723536.1|722536.1|723539.5|722539.5|723520.9|722520.9|22
1624535280000|2021-06-24 11:48:00|723535.3|722535.3|723570.7|722570.7|723581|722581|723535.3|722535.3|25
1624535290000|2021-06-24 11:48:10|723565.5|722565.5|723565.8|722565.8|723587.1|722587.1|723551.4|722551.4|26
1624535300000|2021-06-24 11:48:20|723566.2|722566.2|723548.9|722548.9|723570.2|722570.2|723538.1|722538.1|21
1624535310000|2021-06-24 11:48:30|723548.5|722548.5|723538.3|722538.3|723548.5|722548.5|723513|722513|20
1624535320000|2021-06-24 11:48:40|723522.9|722522.9|723535.2|722535.2|723535.2|722535.2|723490.8|722490.8|20
1624535330000|2021-06-24 11:48:50|723533.2|722533.2|723553.6|722553.6|723553.6|722553.6|723533.2|722533.2|17
1624535340000|2021-06-24 11:49:00|723552.1|722552.1|723662.1|722662.1|723662.1|722662.1|723538.8|722538.8|24
1624535350000|2021-06-24 11:49:10|723662.5|722662.5|723645.9|722645.9|723664.1|722664.1|723645.9|722645.9|21
1624535360000|2021-06-24 11:49:20|723635.6|722635.6|723639|722639|724260.8|722765.1|723635.5|722243.2|27
1624535370000|2021-06-24 11:49:30|723634.5|722634.5|723545.5|722545.5|724140.9|722637.3|723522.6|722018.7|25
1624535380000|2021-06-24 11:49:40|723534.7|722534.7|724015.8|722015.8|724074|722541.8|723529.5|722015.8|20
1624535390000|2021-06-24 11:49:50|723983.4|721983.4|723471.5|722471.5|723985.8|722477.4|723470|721969.9|24
1624535400000|2021-06-24 11:50:00|723473.7|722473.7|723420.8|722420.8|723912.5|722473.7|723356.7|721878.5|26
1624535410000|2021-06-24 11:50:10|723415.2|722415.2|723419.9|722419.9|723423.2|722423.2|723415.2|722415.2|18
1624535420000|2021-06-24 11:50:20|723421.1|722421.1|723428.3|722428.3|723437.5|722437.5|723421.1|722421.1|16
1624535430000|2021-06-24 11:50:30|723429.1|722429.1|723864.8|721864.8|723926.6|722429.1|723368.7|721861.6|21
1624535440000|2021-06-24 11:50:40|723870|721870|723395|722395|723897.4|722418.5|723369.9|721870|23
1624535450000|2021-06-24 11:50:50|723399.5|722399.5|723360.4|722360.4|723399.5|722399.5|723351.9|722351.9|23
1624535460000|2021-06-24 11:51:00|723353.6|722353.6|723357.5|722357.5|723364|722364|723347.8|722347.8|21
1624535470000|2021-06-24 11:51:10|723357.1|722357.1|723377.7|722377.7|723870.4|722387.7|723355.8|721870.4|20
1624535480000|2021-06-24 11:51:20|723845.7|721845.7|723248.6|722248.6|723845.7|722267.8|723245.1|721745.9|27
1624535490000|2021-06-24 11:51:30|723260.6|722260.6|723748|721748|723798.6|722309|723260.6|721737.4|27
1624535500000|2021-06-24 11:51:40|723744|721744|723757.5|721757.5|723771|722283.9|723266.8|721741.3|26
1624535510000|2021-06-24 11:51:50|723759.6|721759.6|723725.9|721725.9|723768.3|722251.1|723244.9|721718.5|22
1624535520000|2021-06-24 11:52:00|723734.7|721734.7|723808.6|721808.6|723811.7|722319.6|723285|721734.7|25
1624535530000|2021-06-24 11:52:10|723811.1|721811.1|723792.9|721792.9|723858.6|722374.8|723363.6|721792.9|21
1624535540000|2021-06-24 11:52:20|723777|721777|723711.4|721711.4|723786|722275.2|723250.3|721710|25
1624535550000|2021-06-24 11:52:30|723692.7|721692.7|723671.6|721671.6|723692.7|722190.1|723188.6|721664.8|22
1624535560000|2021-06-24 11:52:40|723669.7|721669.7|723748.2|721748.2|723748.6|722213.8|723213.8|721669.7|24
1624535570000|2021-06-24 11:52:50|723752.2|721752.2|723821.9|721821.9|723821.9|721821.9|723752.2|721752.2|26
1624535580000|2021-06-24 11:53:00|723823.4|721823.4|723826.9|721826.9|723841.5|721841.5|723812.8|721812.8|25
1624535590000|2021-06-24 11:53:10|723832.6|721832.6|723652.5|721652.5|723832.6|722205.2|723205.2|721643.2|25
1624535600000|2021-06-24 11:53:20|723651.8|721651.8|723636.3|721636.3|723660.1|721660.1|723626.5|721626.5|25
1624535610000|2021-06-24 11:53:30|723637.1|721637.1|723139.8|722139.8|723657.3|722139.8|723138.7|721637.1|24
1624535620000|2021-06-24 11:53:40|723138.1|722138.1|723636.5|721636.5|723636.5|722138.1|723138.1|721617.1|24
1624535630000|2021-06-24 11:53:50|723637.9|721637.9|723652.1|721652.1|723655.3|721655.3|723625.3|721625.3|23
1624535640000|2021-06-24 11:54:00|723650.9|721650.9|723656.8|721656.8|723697.2|721697.2|723650.9|721650.9|25
1624535650000|2021-06-24 11:54:10|723650.6|721650.6|723692.3|721692.3|723692.3|721692.3|723650.6|721650.6|24
1624535660000|2021-06-24 11:54:20|723688.1|721688.1|723667.2|721667.2|723694.5|721694.5|723667.2|721667.2|26
1624535670000|2021-06-24 11:54:30|723669.8|721669.8|723701.8|721701.8|723701.8|721701.8|723662.8|721662.8|25
1624535680000|2021-06-24 11:54:40|723700.4|721700.4|723716|721716|723716|721716|723694|721694|20
1624535690000|2021-06-24 11:54:50|723716.4|721716.4|723727.4|721727.4|723728|721728|723711.6|721711.6|26
1624535700000|2021-06-24 11:55:00|723727.6|721727.6|723768.2|721768.2|723768.2|722259.4|723246.9|721727.6|23
1624535710000|2021-06-24 11:55:10|723769.3|721769.3|723842.1|721842.1|723842.1|721842.1|723769.3|721769.3|26
1624535720000|2021-06-24 11:55:20|723815.2|721815.2|723790.8|721790.8|723815.2|721815.2|723789.1|721789.1|26
1624535730000|2021-06-24 11:55:30|723792.1|721792.1|723781.2|721781.2|723792.1|721792.1|723772.7|721772.7|22
1624535740000|2021-06-24 11:55:40|723778.9|721778.9|723713.2|721713.2|723802.6|722275.1|723275.1|721713.2|25
1624535750000|2021-06-24 11:55:50|723705.1|721705.1|723661.9|721661.9|723705.1|722178.1|723178.1|721661.9|26
1624535760000|2021-06-24 11:56:00|723661.3|721661.3|723620.5|721620.5|723669.4|721669.4|723605.7|721605.7|24
1624535770000|2021-06-24 11:56:10|723613.6|721613.6|723583|721583|723613.6|721613.6|723576.7|721576.7|23
1624535780000|2021-06-24 11:56:20|723585.3|721585.3|723605.8|721605.8|723617.1|721617.1|723579.4|721579.4|21
1624535790000|2021-06-24 11:56:30|723603.1|721603.1|723596.2|721596.2|723611.8|721611.8|723586|721586|23
1624535800000|2021-06-24 11:56:40|723593.5|721593.5|723707.8|721707.8|723718|721718|723593.4|721593.4|20
1624535810000|2021-06-24 11:56:50|723707.5|721707.5|723780.2|721780.2|723780.2|722268.9|723266.6|721686.9|28
1624535820000|2021-06-24 11:57:00|723791.8|721791.8|723780.5|721780.5|723846.1|721846.1|723771.3|721771.3|25
1624535830000|2021-06-24 11:57:10|723812.9|721812.9|723562.6|721562.6|723827.4|722050.5|723050.5|721550.1|24
1624535840000|2021-06-24 11:57:20|723564.7|721564.7|723511.7|721511.7|723564.7|721564.7|723489.9|721489.9|28
1624535850000|2021-06-24 11:57:30|723607.1|721607.1|723598.2|721598.2|723644.5|722122.8|723122.8|721537.8|25
1624535860000|2021-06-24 11:57:40|723594.2|721594.2|723638.4|721638.4|723655.4|721655.4|723589.1|721589.1|22
1624535870000|2021-06-24 11:57:50|723638.3|721638.3|723642.1|721642.1|723661.9|721661.9|723638.3|721638.3|26
1624535880000|2021-06-24 11:58:00|723641.9|721641.9|723651|721651|723655.3|721655.3|723638.5|721638.5|23
1624535890000|2021-06-24 11:58:10|723648.2|721648.2|723648|721648|723668|721668|723642.1|721642.1|22
1624535900000|2021-06-24 11:58:20|723648.1|721648.1|723754|721754|723761.7|722260.4|723232.8|721648.1|23
1624535910000|2021-06-24 11:58:30|723753.1|721753.1|723760|721760|723762.9|721762.9|723747.7|721747.7|17
1624535920000|2021-06-24 11:58:40|723758.3|721758.3|723758.4|721758.4|723812.4|722259.2|723256.1|721745.3|28
1624535930000|2021-06-24 11:58:50|723756.9|721756.9|723810.2|721810.2|723810.2|721810.2|723755.9|721755.9|23
1624535940000|2021-06-24 11:59:00|723830.4|721830.4|723841.2|721841.2|723847.2|721847.2|723818|721818|23
1624535950000|2021-06-24 11:59:10|723838.2|721838.2|723921.2|721921.2|723931.6|721931.6|723838.2|721838.2|25
1624535960000|2021-06-24 11:59:20|723923.1|721923.1|723811.5|721811.5|723950.4|722349.3|723349.3|721811.5|27
1624535970000|2021-06-24 11:59:30|723811.9|721811.9|723768.5|721768.5|723817.7|722284.1|723284.1|721768.5|24
1624535980000|2021-06-24 11:59:40|723771.1|721771.1|723750.6|721750.6|723775.7|721775.7|723748.9|721748.9|21
1624535990000|2021-06-24 11:59:50|723753.2|721753.2|723816.2|721816.2|723824.8|721824.8|723748.6|721748.6|24
1624536000000|2021-06-24 12:00:00|723830.1|721830.1|723356.8|722356.8|723866.2|722363.8|723353.6|721830.1|27
1624536010000|2021-06-24 12:00:10|723356|722356|723291.9|722291.9|723830.4|722356|723286.5|721820.9|23
1624536020000|2021-06-24 12:00:20|723794.1|721794.1|723754.5|721754.5|723794.8|722261.8|723247|721751.9|22
1624536030000|2021-06-24 12:00:30|723755.3|721755.3|723747.7|721747.7|723756.4|721756.4|723744|721744|19
1624536040000|2021-06-24 12:00:40|723746.8|721746.8|723285.3|722285.3|723751.8|722285.3|723247.1|721746.5|22
1624536050000|2021-06-24 12:00:50|723804.5|721804.5|723794.5|721794.5|723834.3|722312|723300|721783.4|25
1624536060000|2021-06-24 12:01:00|723783.8|721783.8|723272.7|722272.7|723786.4|722287.5|723272.7|721779.2|27
1624536070000|2021-06-24 12:01:10|723268.6|722268.6|723277.5|722277.5|723783|722298.2|723268.6|721768.4|28
1624536080000|2021-06-24 12:01:20|723781.8|721781.8|723260.1|722260.1|723783.8|722283.3|723260.1|721756.8|24
1624536090000|2021-06-24 12:01:30|723264.4|722264.4|723255.1|722255.1|723275.8|722275.8|723245.9|722245.9|23
1624536100000|2021-06-24 12:01:40|723759.5|721759.5|723801.8|721801.8|723821.9|722315.5|723245.3|721759.5|29
1624536110000|2021-06-24 12:01:50|723796|721796|723792.4|721792.4|723796|721796|723785.6|721785.6|27
1624536120000|2021-06-24 12:02:00|723795.9|721795.9|723796.1|721796.1|723825.9|722314.4|723292.2|721776.1|27
1624536130000|2021-06-24 12:02:10|723794.2|721794.2|723831.5|721831.5|723831.5|721831.5|723792.1|721792.1|29
1624536140000|2021-06-24 12:02:20|723829.9|721829.9|723781.5|721781.5|723829.9|722300|723283.1|721780.8|25
1624536150000|2021-06-24 12:02:30|723783.5|721783.5|723752.3|721752.3|723796.4|722284.3|723284.3|721745.1|29
1624536160000|2021-06-24 12:02:40|723758|721758|723784.1|721784.1|723784.5|722276.4|723276.4|721743.6|23
1624536170000|2021-06-24 12:02:50|723788.5|721788.5|723214|722214|723799|722297.9|723214|721741.4|29
1624536180000|2021-06-24 12:03:00|723209.9|722209.9|723241.4|722241.4|723244.8|722244.8|723171.9|722171.9|27
1624536190000|2021-06-24 12:03:10|723232.7|722232.7|723234.3|722234.3|723236.3|722236.3|723220.2|722220.2|26
1624536200000|2021-06-24 12:03:20|723240.6|722240.6|723322.6|722322.6|723327.3|722327.3|723235.8|722235.8|27
1624536210000|2021-06-24 12:03:30|723327.3|722327.3|723333.9|722333.9|723839.4|722347.9|723315.7|721831|25
1624536220000|2021-06-24 12:03:40|723330.7|722330.7|723845.6|721845.6|723846.6|722348.2|723330.7|721843.4|26
1624536230000|2021-06-24 12:03:50|723341.5|722341.5|723359.9|722359.9|723369.6|722369.6|723341.5|722341.5|25
1624536240000|2021-06-24 12:04:00|723359.6|722359.6|723353.6|722353.6|723360.3|722360.3|723353.1|722353.1|25
1624536250000|2021-06-24 12:04:10|723357.5|722357.5|723293.2|722293.2|723808.6|722362.5|723293.2|721804.1|21
1624536260000|2021-06-24 12:04:20|723296.9|722296.9|723790.1|721790.1|723801.7|722301.8|723290.9|721786.9|26
1624536270000|2021-06-24 12:04:30|723791.4|721791.4|723785.2|721785.2|723794.4|721794.4|723785.2|721785.2|24
1624536280000|2021-06-24 12:04:40|723784.9|721784.9|723768.3|721768.3|723794.4|721794.4|723766.1|721766.1|26
1624536290000|2021-06-24 12:04:50|723770.5|721770.5|723228.5|722228.5|723770.5|722250.1|723228.5|721761.9|26
1624536300000|2021-06-24 12:05:00|723224.8|722224.8|723242.8|722242.8|723266.1|722266.1|723222.1|722222.1|26
1624536310000|2021-06-24 12:05:10|723263.3|722263.3|723285.8|722285.8|723786|722287.6|723263.3|721763.7|26
1624536320000|2021-06-24 12:05:20|723280.6|722280.6|723223|722223|723755.2|722282.9|723222.9|721748.5|25
1624536330000|2021-06-24 12:05:30|723221.3|722221.3|723244.8|722244.8|723245.8|722245.8|723220.9|722220.9|23
1624536340000|2021-06-24 12:05:40|723245.6|722245.6|723263.9|722263.9|723263.9|722263.9|723240.1|722240.1|19
1624536350000|2021-06-24 12:05:50|723259.6|722259.6|723736.6|721736.6|723736.6|722267.4|723237|721729.5|22
1624536360000|2021-06-24 12:06:00|723268.2|722268.2|723278.2|722278.2|723281.2|722281.2|723268.2|722268.2|23
1624536370000|2021-06-24 12:06:10|723277.7|722277.7|723262.5|722262.5|723281.4|722281.4|723247.4|722247.4|23
1624536380000|2021-06-24 12:06:20|723267.5|722267.5|723266.8|722266.8|723271.2|722271.2|723255.4|722255.4|22
1624536390000|2021-06-24 12:06:30|723268.6|722268.6|723268.9|722268.9|723763.3|722271.7|723257.4|721763.3|21
1624536400000|2021-06-24 12:06:40|723268.5|722268.5|723757.2|721757.2|723809.5|722308.3|723268.5|721755.2|26
1624536410000|2021-06-24 12:06:50|723754.6|721754.6|723245|722245|723756.4|722256|723230.3|721747.3|23
1624536420000|2021-06-24 12:07:00|723245.2|722245.2|723244.8|722244.8|723746.6|722269.6|723239.3|721739.6|23
1624536430000|2021-06-24 12:07:10|723242.3|722242.3|723260.1|722260.1|723260.1|722260.1|723242.3|722242.3|15
1624536440000|2021-06-24 12:07:20|723252|722252|723235.8|722235.8|723254|722254|723234|722234|24
1624536450000|2021-06-24 12:07:30|723236|722236|723236|722236|723245.4|722245.4|723235|722235|24
1624536460000|2021-06-24 12:07:40|723235.3|722235.3|723243.8|722243.8|723244.3|722244.3|723232.1|722232.1|24
1624536470000|2021-06-24 12:07:50|723244.1|722244.1|723260.2|722260.2|723260.2|722260.2|723239|722239|23
1624536480000|2021-06-24 12:08:00|723261|722261|723176.8|722176.8|723262.4|722262.4|723168.9|722168.9|21
1624536490000|2021-06-24 12:08:10|723169.6|722169.6|723191.9|722191.9|723191.9|722191.9|723169.6|722169.6|20
1624536500000|2021-06-24 12:08:20|723193.9|722193.9|723197.2|722197.2|723210.3|722210.3|723184.5|722184.5|20
1624536510000|2021-06-24 12:08:30|723197|722197|723750.3|721750.3|723757.3|722278|723197|721748.2|28
1624536520000|2021-06-24 12:08:40|723249.9|722249.9|723741.8|721741.8|723746.7|722249.9|723243.6|721740.7|16
1624536530000|2021-06-24 12:08:50|723740.1|721740.1|723218.4|722218.4|723740.1|722238.2|723218.4|721719.8|21
1624536540000|2021-06-24 12:09:00|723218|722218|723210.1|722210.1|723721|722218|723209.7|721711.9|25
1624536550000|2021-06-24 12:09:10|723211|722211|723180.6|722180.6|723692.9|722219.3|723180.3|721692.9|21
1624536560000|2021-06-24 12:09:20|723182.2|722182.2|723184.9|722184.9|723633.3|722189.4|723139.6|721629.5|18
1624536570000|2021-06-24 12:09:30|723179|722179|723187.4|722187.4|723681.6|722188.2|723168.2|721681.6|27
1624536580000|2021-06-24 12:09:40|723185.5|722185.5|723190.7|722190.7|723190.8|722190.8|723183.6|722183.6|22
1624536590000|2021-06-24 12:09:50|723193|722193|723689.3|721689.3|723696.3|722203.5|723185.7|721685.5|22
1624536600000|2021-06-24 12:10:00|723190.1|722190.1|723631.1|721631.1|723670|722190.1|723126.7|721627.5|23
1624536610000|2021-06-24 12:10:10|723630.6|721630.6|723200.8|722200.8|723638.7|722207.7|723166.2|721630.6|21
1624536620000|2021-06-24 12:10:20|723701.2|721701.2|723210.3|722210.3|723707.8|722210.3|723197.2|721697.9|24
1624536630000|2021-06-24 12:10:30|723211.8|722211.8|723225.2|722225.2|723244.9|722244.9|723211.8|722211.8|24
1624536640000|2021-06-24 12:10:40|723227.5|722227.5|723217.8|722217.8|723227.6|722227.6|723211.6|722211.6|26
1624536650000|2021-06-24 12:10:50|723218.8|722218.8|723237.5|722237.5|723237.5|722237.5|723218.8|722218.8|20
1624536660000|2021-06-24 12:11:00|723245.9|722245.9|723317.6|722317.6|723866.1|722325.5|723245.9|721861.6|28
1624536670000|2021-06-24 12:11:10|723322.9|722322.9|723348.4|722348.4|723355.2|722355.2|723322.9|722322.9|25
1624536680000|2021-06-24 12:11:20|723348.3|722348.3|723864.3|721864.3|723868.9|722359.1|723348.3|721858.9|20
1624536690000|2021-06-24 12:11:30|723864|721864|723299.2|722299.2|723864.8|722309.6|723292.3|721806.6|21
1624536700000|2021-06-24 12:11:40|723297.5|722297.5|723280.9|722280.9|723777.7|722298.1|723268.1|721777.7|19
1624536710000|2021-06-24 12:11:50|723279.2|722279.2|723793.8|721793.8|723796.5|722289.2|723270.3|721791.8|24
1624536720000|2021-06-24 12:12:00|723794.5|721794.5|723861.5|721861.5|723881.2|721881.2|723794.5|721794.5|27
1624536730000|2021-06-24 12:12:10|723860.5|721860.5|723887.3|721887.3|723895.1|721895.1|723852.5|721852.5|23
1624536740000|2021-06-24 12:12:20|723887.5|721887.5|723892|721892|723906.8|721906.8|723861.9|721861.9|24
1624536750000|2021-06-24 12:12:30|723894.1|721894.1|723895.5|721895.5|723896.9|721896.9|723877.3|721877.3|23
1624536760000|2021-06-24 12:12:40|723899.2|721899.2|723885.7|721885.7|723899.2|721899.2|723867.5|721867.5|21
1624536770000|2021-06-24 12:12:50|723877.5|721877.5|723929.5|721929.5|723943.5|721943.5|723877.5|721877.5|26
1624536780000|2021-06-24 12:13:00|723928.3|721928.3|723957.3|721957.3|723957.3|721957.3|723928.3|721928.3|26
1624536790000|2021-06-24 12:13:10|723958|721958|723943|721943|723958|721958|723942.2|721942.2|22
1624536800000|2021-06-24 12:13:20|723941.5|721941.5|723961.2|721961.2|723961.2|721961.2|723939.8|721939.8|23
1624536810000|2021-06-24 12:13:30|723960.1|721960.1|723958.5|721958.5|723961.9|721961.9|723957.7|721957.7|27
1624536820000|2021-06-24 12:13:40|723958.4|721958.4|723949.9|721949.9|723961.3|721961.3|723946.9|721946.9|20
1624536830000|2021-06-24 12:13:50|723949.6|721949.6|723950.1|721950.1|723952|721952|723947.3|721947.3|19
1624536840000|2021-06-24 12:14:00|723949.2|721949.2|723944|721944|723952.8|721952.8|723934.1|721934.1|21
1624536850000|2021-06-24 12:14:10|723937.1|721937.1|723936.7|721936.7|723938.6|721938.6|723924|721924|22
1624536860000|2021-06-24 12:14:20|723934.9|721934.9|723945.5|721945.5|723958.4|721958.4|723932.3|721932.3|25
1624536870000|2021-06-24 12:14:30|723943.5|721943.5|723286.9|722286.9|723963.9|722286.9|723286.9|721805.3|24
1624536880000|2021-06-24 12:14:40|723796.2|721796.2|723795.1|721795.1|723803|721803|723786.7|721786.7|22
1624536890000|2021-06-24 12:14:50|723805.8|721805.8|723777.3|721777.3|723805.8|722275.8|723275.8|721777.3|23
1624536900000|2021-06-24 12:15:00|723778.8|721778.8|723785.6|721785.6|723795.7|721795.7|723771.1|721771.1|26
1624536910000|2021-06-24 12:15:10|723788.4|721788.4|723775.8|721775.8|723808.4|721808.4|723762.9|721762.9|25
1624536920000|2021-06-24 12:15:20|723771.9|721771.9|723734.2|721734.2|723782.6|722233.3|723233.3|721726.2|26
1624536930000|2021-06-24 12:15:30|723733.2|721733.2|723728.2|721728.2|723739.7|721739.7|723727.7|721727.7|27
1624536940000|2021-06-24 12:15:40|723726.2|721726.2|723727.9|721727.9|723747.4|721747.4|723713.8|721713.8|25
1624536950000|2021-06-24 12:15:50|723735|721735|723641.3|721641.3|723792.6|722275.1|723130.8|721637.1|29
1624536960000|2021-06-24 12:16:00|723641.7|721641.7|723645.3|721645.3|723652.9|721652.9|723634.8|721634.8|27
1624536970000|2021-06-24 12:16:10|723642.5|721642.5|723667|721667|723720.3|721720.3|723642.5|721642.5|26
1624536980000|2021-06-24 12:16:20|723702.8|721702.8|723695.8|721695.8|723715.7|721715.7|723661.8|721661.8|26
1624536990000|2021-06-24 12:16:30|723701.6|721701.6|723748.2|721748.2|723753.2|721753.2|723701.6|721701.6|26
1624537000000|2021-06-24 12:16:40|723744.6|721744.6|723798.7|721798.7|723801.9|721801.9|723742.1|721742.1|21
1624537010000|2021-06-24 12:16:50|723803.6|721803.6|723814.7|721814.7|723819.2|721819.2|723791.1|721791.1|23
1624537020000|2021-06-24 12:17:00|723813.6|721813.6|723790.9|721790.9|723813.6|721813.6|723787.9|721787.9|25
1624537030000|2021-06-24 12:17:10|723794.2|721794.2|723819.9|721819.9|723830.1|721830.1|723794.2|721794.2|23
1624537040000|2021-06-24 12:17:20|723813.4|721813.4|723817.5|721817.5|723835.3|721835.3|723809.3|721809.3|21
1624537050000|2021-06-24 12:17:30|723819.2|721819.2|723820.6|721820.6|723843.1|721843.1|723808.8|721808.8|22
1624537060000|2021-06-24 12:17:40|723822.4|721822.4|723827|721827|723827|721827|723813.5|721813.5|20
1624537070000|2021-06-24 12:17:50|723812.9|721812.9|723840.2|721840.2|723847.7|721847.7|723809.9|721809.9|23
1624537080000|2021-06-24 12:18:00|723840.9|721840.9|723845.9|721845.9|723847.4|721847.4|723840.9|721840.9|24
1624537090000|2021-06-24 12:18:10|723845.2|721845.2|723841.9|721841.9|723846.8|721846.8|723841.8|721841.8|16
1624537100000|2021-06-24 12:18:20|723843.2|721843.2|723860.2|721860.2|723874|721874|723843.2|721843.2|24
1624537110000|2021-06-24 12:18:30|723863.7|721863.7|723853.9|721853.9|723864|721864|723838.7|721838.7|22
1624537120000|2021-06-24 12:18:40|723854|721854|723851.5|721851.5|723856.4|721856.4|723848.1|721848.1|19
1624537130000|2021-06-24 12:18:50|723851.6|721851.6|723865.8|721865.8|723869.5|721869.5|723848.6|721848.6|20
1624537140000|2021-06-24 12:19:00|723865|721865|723864.7|721864.7|723875|721875|723854|721854|28
1624537150000|2021-06-24 12:19:10|723869.3|721869.3|723870|721870|723873.8|721873.8|723867.1|721867.1|19
1624537160000|2021-06-24 12:19:20|723869.2|721869.2|723852.2|721852.2|723870|721870|723848.1|721848.1|18
1624537170000|2021-06-24 12:19:30|723852.3|721852.3|723821.8|721821.8|723852.3|721852.3|723804.4|721804.4|24
1624537180000|2021-06-24 12:19:40|723822|721822|723824.1|721824.1|723831.4|721831.4|723813.3|721813.3|23
1624537190000|2021-06-24 12:19:50|723820.9|721820.9|723827.2|721827.2|723839.6|721839.6|723815.3|721815.3|24
1624537200000|2021-06-24 12:20:00|723834|721834|723912.1|721912.1|723924.5|722400.5|723359.6|721830.7|28
1624537210000|2021-06-24 12:20:10|723912.7|721912.7|723909.3|721909.3|723929.6|721929.6|723893.7|721893.7|28
1624537220000|2021-06-24 12:20:20|723911.7|721911.7|723828.7|721828.7|723922.3|721922.3|723828.7|721828.7|26
1624537230000|2021-06-24 12:20:30|723832.2|721832.2|723811.6|721811.6|723838.2|721838.2|723806.4|721806.4|25
1624537240000|2021-06-24 12:20:40|723808.7|721808.7|723901.7|721901.7|723924.7|722371.5|723371.5|721798.5|23
1624537250000|2021-06-24 12:20:50|723901.2|721901.2|723838.4|721838.4|723907.5|721907.5|723831.6|721831.6|27
1624537260000|2021-06-24 12:21:00|723838.3|721838.3|723793.2|721793.2|723840.7|721840.7|723765.8|721765.8|28
1624537270000|2021-06-24 12:21:10|723786.3|721786.3|723820.7|721820.7|723854.5|722301.1|723287.2|721783.3|27
1624537280000|2021-06-24 12:21:20|723827|721827|723854.8|721854.8|723864.8|721864.8|723824.1|721824.1|25
1624537290000|2021-06-24 12:21:30|723851.8|721851.8|723332.5|722332.5|723866|722332.5|723316.6|721820.3|23
1624537300000|2021-06-24 12:21:40|723810|721810|723789.3|721789.3|723837.8|722314.7|723202.5|721772.6|28
1624537310000|2021-06-24 12:21:50|723806.5|721806.5|723769.8|721769.8|723806.5|722283.5|723232|721714.5|28
1624537320000|2021-06-24 12:22:00|723739.2|721739.2|723722.5|721722.5|723752.4|722223.1|723180.8|721683.7|27
1624537330000|2021-06-24 12:22:10|723206.3|722206.3|723165.7|722165.7|723741.8|722206.3|723161.4|721684.2|27
1624537340000|2021-06-24 12:22:20|723684.5|721684.5|723704.9|721704.9|723716.4|722188|723159.9|721649|26
1624537350000|2021-06-24 12:22:30|723176.9|722176.9|723721.2|721721.2|723724.5|722207.7|723176.9|721692.8|26
1624537360000|2021-06-24 12:22:40|723723.5|721723.5|723202.5|722202.5|723740.8|722228.6|723196.2|721694.4|25
1624537370000|2021-06-24 12:22:50|723724.2|721724.2|723685.6|721685.6|723750.6|722235.9|723208.3|721685.6|27
1624537380000|2021-06-24 12:23:00|723704.1|721704.1|723167.8|722167.8|723721.5|722182.6|723142.1|721657.5|26
1624537390000|2021-06-24 12:23:10|723669.4|721669.4|723670.5|721670.5|723672.1|721672.1|723657.8|721657.8|20
1624537400000|2021-06-24 12:23:20|723668.5|721668.5|723685.6|721685.6|723686.5|722156.4|723146.2|721657.3|23
1624537410000|2021-06-24 12:23:30|723166.6|722166.6|723191.2|722191.2|723711.5|722192|723166.6|721678.4|20
1624537420000|2021-06-24 12:23:40|723195|722195|723676.8|721676.8|723701.1|722196.1|723181.5|721676.8|22
1624537430000|2021-06-24 12:23:50|723695.5|721695.5|723716.3|721716.3|723749.9|722220.6|723189.4|721695.5|25
1624537440000|2021-06-24 12:24:00|723193.2|722193.2|723665.1|721665.1|723749.7|722208.3|723149.6|721664.6|25
1624537450000|2021-06-24 12:24:10|723655.7|721655.7|723675.9|721675.9|723676.1|721676.1|723655.7|721655.7|17
1624537460000|2021-06-24 12:24:20|723677.6|721677.6|723719.3|721719.3|723729.8|722199.5|723196.8|721660.3|25
1624537470000|2021-06-24 12:24:30|723699.1|721699.1|723179.4|722179.4|723717.8|722181.7|723175|721680.2|25
1624537480000|2021-06-24 12:24:40|723679.3|721679.3|723612.2|721612.2|723691.6|722170.2|723099.7|721612.2|29
1624537490000|2021-06-24 12:24:50|723613.7|721613.7|723621.7|721621.7|723635.2|722119.2|723119.2|721611.6|19
1624537500000|2021-06-24 12:25:00|723123.4|722123.4|723626.9|721626.9|723627.4|722126.8|723123.4|721618.3|22
1624537510000|2021-06-24 12:25:10|723627.5|721627.5|723619.3|721619.3|723627.6|721627.6|723619.3|721619.3|16
1624537520000|2021-06-24 12:25:20|723617.7|721617.7|723092.2|722092.2|723635.4|722092.2|723092.2|721617.7|11
1624537530000|2021-06-24 12:25:30|723613.8|721613.8|722963.3|721963.3|723626|722104.6|722938.7|721609.1|23
1624537540000|2021-06-24 12:25:40|722960.8|721960.8|722953.6|721953.6|722972.7|721972.7|722953.6|721953.6|22
1624537550000|2021-06-24 12:25:50|722912.3|721912.3|722924|721924|722929|721929|722909.9|721909.9|21
1624537560000|2021-06-24 12:26:00|722921.1|721921.1|722730|721730|723244.1|721921.1|722701.2|721244.1|25
1624537570000|2021-06-24 12:26:10|722717.4|721717.4|723238.8|721238.8|723238.8|721739.8|722708.7|721199.9|28
1624537580000|2021-06-24 12:26:20|722743.7|721743.7|722749.8|721749.8|723258|721761.8|722712.8|721258|24
1624537590000|2021-06-24 12:26:30|722741|721741|722726.1|721726.1|723252|721757.7|722719.1|721250|28
1624537600000|2021-06-24 12:26:40|722724.2|721724.2|723228.8|721228.8|723228.8|721724.8|722707.9|721226.4|22
1624537610000|2021-06-24 12:26:50|723230.5|721230.5|723223.9|721223.9|723230.5|721718.9|722683.6|721163.3|23
1624537620000|2021-06-24 12:27:00|723217.2|721217.2|723243.6|721243.6|723243.6|721740.2|722708.7|721202.3|24
1624537630000|2021-06-24 12:27:10|723244.3|721244.3|723296.3|721296.3|723305|721759|722759|721237.8|21
1624537640000|2021-06-24 12:27:20|723290.2|721290.2|723283.1|721283.1|723292.1|721292.1|723278.1|721278.1|21
1624537650000|2021-06-24 12:27:30|723270.7|721270.7|723352.1|721352.1|723358.9|721358.9|723270.4|721270.4|27
1624537660000|2021-06-24 12:27:40|723351.3|721351.3|723321.7|721321.7|723351.3|721351.3|723301.8|721301.8|23
1624537670000|2021-06-24 12:27:50|723326.1|721326.1|723288.2|721288.2|723328.6|721328.6|723269.8|721269.8|27
1624537680000|2021-06-24 12:28:00|723295.3|721295.3|723342|721342|723349.4|721825.8|722825.8|721295.3|21
1624537690000|2021-06-24 12:28:10|723343|721343|723358.5|721358.5|723370.2|721862.2|722862.2|721342|22
1624537700000|2021-06-24 12:28:20|723361.7|721361.7|723365.3|721365.3|723374.7|721374.7|723339.2|721339.2|26
1624537710000|2021-06-24 12:28:30|723352.3|721352.3|723349.6|721349.6|723354.3|721354.3|723341.2|721341.2|20
1624537720000|2021-06-24 12:28:40|723349.8|721349.8|723343.9|721343.9|723349.8|721349.8|723337.4|721337.4|18
1624537730000|2021-06-24 12:28:50|723340.7|721340.7|723274.5|721274.5|723357.3|721357.3|723255.1|721255.1|21
1624537740000|2021-06-24 12:29:00|723271|721271|723264|721264|723276.9|721276.9|723254|721254|27
1624537750000|2021-06-24 12:29:10|723265.5|721265.5|723225.8|721225.8|723268.5|721716.4|722716.4|721220.6|25
1624537760000|2021-06-24 12:29:20|723223.4|721223.4|723219.8|721219.8|723231.2|721231.2|723218.9|721218.9|23
1624537770000|2021-06-24 12:29:30|723217.2|721217.2|723192.9|721192.9|723218.9|721692.3|722692.3|721187|21
1624537780000|2021-06-24 12:29:40|723155.3|721155.3|723273.2|721273.2|723273.2|721273.2|723155.3|721155.3|27
1624537790000|2021-06-24 12:29:50|723303.7|721303.7|723215|721215|723381.5|721381.5|723160.6|721160.6|25
1624537800000|2021-06-24 12:30:00|723307.2|721307.2|723056.4|721056.4|723333.9|721333.9|722999|720999|24
1624537810000|2021-06-24 12:30:10|723034.9|721034.9|723076.2|721076.2|723105.9|721105.9|723034.9|721034.9|28
1624537820000|2021-06-24 12:30:20|723047|721047|722967.3|720967.3|723083.1|721511.3|722511.3|720950|28
1624537830000|2021-06-24 12:30:30|722930.2|720930.2|722848.2|720848.2|722930.2|720930.2|722809.4|720809.4|28
1624537840000|2021-06-24 12:30:40|722843.4|720843.4|722824.9|720824.9|722881.1|720881.1|722820.8|720820.8|27
1624537850000|2021-06-24 12:30:50|722832.8|720832.8|722831.3|720831.3|722866.6|721322.6|722322.6|720821.4|28
1624537860000|2021-06-24 12:31:00|722825.3|720825.3|722753.3|720753.3|722850|721222.6|722222.6|720695.6|28
1624537870000|2021-06-24 12:31:10|722757.7|720757.7|722851.8|720851.8|722852.1|721332.2|722314.7|720750|27
1624537880000|2021-06-24 12:31:20|722854.9|720854.9|723077|721077|723099.5|721099.5|722840.4|720840.4|29
1624537890000|2021-06-24 12:31:30|723090.6|721090.6|723091.2|721091.2|723108.8|721108.8|723070.6|721070.6|21
1624537900000|2021-06-24 12:31:40|723092.6|721092.6|723158.2|721158.2|723169.7|721669.3|722658.7|721077.7|28
1624537910000|2021-06-24 12:31:50|723156.1|721156.1|722676.3|721676.3|723174.5|721711.9|722676.3|721151.5|25
1624537920000|2021-06-24 12:32:00|722691|721691|723190.6|721190.6|723190.6|721691.3|722641.5|721131|26
1624537930000|2021-06-24 12:32:10|723190.5|721190.5|723343.3|721343.3|723343.3|721846|722699.5|721190.5|26
1624537940000|2021-06-24 12:32:20|723345.4|721345.4|723277.9|721277.9|723378.2|721822.7|722821.3|721277.9|25
1624537950000|2021-06-24 12:32:30|723245.7|721245.7|723269.7|721269.7|723280.5|721280.5|723241.9|721241.9|24
1624537960000|2021-06-24 12:32:40|723271.1|721271.1|723309.8|721309.8|723314.7|721314.7|723269.1|721269.1|24
1624537970000|2021-06-24 12:32:50|723315.4|721315.4|722836.3|721836.3|723341.1|721841.2|722795.2|721300.8|26
1624537980000|2021-06-24 12:33:00|722837.4|721837.4|723251.8|721251.8|723328.2|721863.1|722801.9|721232.5|28
1624537990000|2021-06-24 12:33:10|723253.1|721253.1|723251.6|721251.6|723263.8|721744.1|722727.1|721246.4|25
1624538000000|2021-06-24 12:33:20|723264.4|721264.4|723267.6|721267.6|723267.7|721773|722759.5|721238.1|21
1624538010000|2021-06-24 12:33:30|723262.3|721262.3|723120.1|721120.1|723294.7|721752.3|722701.2|721111.7|28
1624538020000|2021-06-24 12:33:40|723126|721126|723240.9|721240.9|723246|721246|723126|721126|27
1624538030000|2021-06-24 12:33:50|723237.6|721237.6|723218.4|721218.4|723263.3|721263.3|723205.8|721205.8|21
1624538040000|2021-06-24 12:34:00|723208.4|721208.4|722831.5|721831.5|723247.8|721831.5|722767.8|721174.9|24
1624538050000|2021-06-24 12:34:10|722825.4|721825.4|723241.6|721241.6|723284.9|721832.1|722753.2|721222.6|27
1624538060000|2021-06-24 12:34:20|723244.7|721244.7|723272.8|721272.8|723275.2|721275.2|723218|721218|23
1624538070000|2021-06-24 12:34:30|723262.8|721262.8|723243.9|721243.9|723262.8|721262.8|723243.9|721243.9|23
1624538080000|2021-06-24 12:34:40|723245.6|721245.6|723061.8|721061.8|723247.3|721247.3|723054.6|721054.6|26
1624538090000|2021-06-24 12:34:50|723063.6|721063.6|723091.4|721091.4|723113.5|721113.5|723063.2|721063.2|26
1624538100000|2021-06-24 12:35:00|723105.1|721105.1|722985.5|720985.5|723118.3|721613.5|722577.2|720978.3|21
1624538110000|2021-06-24 12:35:10|722984.5|720984.5|723022.2|721022.2|723042|721042|722974.2|720974.2|24
1624538120000|2021-06-24 12:35:20|723027.9|721027.9|722919.8|720919.8|723047|721545.3|722453.8|720907.8|28
1624538130000|2021-06-24 12:35:30|722911.7|720911.7|722902.9|720902.9|722942.2|720942.2|722896.7|720896.7|29
1624538140000|2021-06-24 12:35:40|722886.7|720886.7|722858.3|720858.3|722886.7|720886.7|722823.8|720823.8|28
1624538150000|2021-06-24 12:35:50|722859.2|720859.2|722926.1|720926.1|722939|720939|722837.4|720837.4|28
1624538160000|2021-06-24 12:36:00|722929.9|720929.9|723035.9|721035.9|723035.9|721471.7|722471.7|720905.9|26
1624538170000|2021-06-24 12:36:10|723020.5|721020.5|722975.2|720975.2|723035|721513.9|722495.6|720975.2|27
1624538180000|2021-06-24 12:36:20|722973.3|720973.3|722965.2|720965.2|723002.5|721002.5|722965.2|720965.2|25
1624538190000|2021-06-24 12:36:30|722965.9|720965.9|722946.7|720946.7|722986|720986|722930|720930|23
1624538200000|2021-06-24 12:36:40|722916.1|720916.1|722975.7|720975.7|722995.5|720995.5|722916.1|720916.1|26
1624538210000|2021-06-24 12:36:50|722987|720987|723075|721075|723092.9|721575.9|722575.9|720985.8|27
1624538220000|2021-06-24 12:37:00|723083|721083|723163.2|721163.2|723172.5|721172.5|723080.2|721080.2|27
1624538230000|2021-06-24 12:37:10|723146.3|721146.3|723096.3|721096.3|723168|721168|723078|721078|27
1624538240000|2021-06-24 12:37:20|723107|721107|723176.6|721176.6|723200.1|721200.1|723107|721107|28
1624538250000|2021-06-24 12:37:30|723177|721177|723193.8|721193.8|723228|721228|723177|721177|28
1624538260000|2021-06-24 12:37:40|723195.9|721195.9|723237.3|721237.3|723257.6|721257.6|723193.6|721193.6|26
1624538270000|2021-06-24 12:37:50|723227.5|721227.5|723295.1|721295.1|723299.3|721745.4|722735.4|721227.5|27
1624538280000|2021-06-24 12:38:00|723292.8|721292.8|723237.5|721237.5|723295.6|721735.5|722735.5|721230.6|24
1624538290000|2021-06-24 12:38:10|723243.2|721243.2|723297.9|721297.9|723314|721314|723242.5|721242.5|24
1624538300000|2021-06-24 12:38:20|723300.5|721300.5|723300.1|721300.1|723329.9|721329.9|723295.2|721295.2|24
1624538310000|2021-06-24 12:38:30|723302.1|721302.1|723289.1|721289.1|723308|721804.7|722755.9|721270.1|26
1624538320000|2021-06-24 12:38:40|723286.5|721286.5|722763.9|721763.9|723290.7|721763.9|722751.9|721254.4|23
1624538330000|2021-06-24 12:38:50|722763.4|721763.4|723270.3|721270.3|723270.3|721763.4|722763.4|721241.5|26
1624538340000|2021-06-24 12:39:00|723271.2|721271.2|723257.3|721257.3|723292.6|721745.8|722745.8|721240.5|23
1624538350000|2021-06-24 12:39:10|723258.7|721258.7|722681.6|721681.6|723258.7|721696.8|722678.7|721181.6|27
1624538360000|2021-06-24 12:39:20|723187|721187|722694.2|721694.2|723202.2|721704.4|722676.3|721174.7|23
1624538370000|2021-06-24 12:39:30|722699.4|721699.4|722674.2|721674.2|723209.9|721699.4|722670.1|721188.1|26
1624538380000|2021-06-24 12:39:40|722677.3|721677.3|722680.3|721680.3|723189.2|721686|722669.6|721155.5|22
1624538390000|2021-06-24 12:39:50|723197.5|721197.5|723148.2|721148.2|723197.5|721664.5|722597.6|721101.3|26
1624538400000|2021-06-24 12:40:00|723141|721141|723117.2|721117.2|723182|721655.2|722593.3|721104.8|28
1624538410000|2021-06-24 12:40:10|723113|721113|722614|721614|723123.3|721614|722587.3|721075|29
1624538420000|2021-06-24 12:40:20|722611.1|721611.1|722661.2|721661.2|723179.7|721664.8|722609.2|721141.8|26
1624538430000|2021-06-24 12:40:30|722667|721667|722643.8|721643.8|723167.9|721672.8|722619.4|721144.6|26
1624538440000|2021-06-24 12:40:40|722648.3|721648.3|723104.2|721104.2|723152.1|721648.5|722584.8|721097.3|25
1624538450000|2021-06-24 12:40:50|723090.9|721090.9|722595.5|721595.5|723094.9|721596.7|722579.2|721078.5|26
1624538460000|2021-06-24 12:41:00|722595.7|721595.7|723102.4|721102.4|723115.7|721596|722571.3|721097.3|26
1624538470000|2021-06-24 12:41:10|723107.4|721107.4|723090.1|721090.1|723107.5|721598.3|722575.7|721071.8|26
1624538480000|2021-06-24 12:41:20|722587|721587|723092.8|721092.8|723098.6|721596.7|722577.3|721081.7|22
1624538490000|2021-06-24 12:41:30|722581|721581|723056.4|721056.4|723095.7|721584.8|722538|721047.9|24
1624538500000|2021-06-24 12:41:40|723059.8|721059.8|722957.7|720957.7|723063.8|721463.9|722410.8|720950|27
1624538510000|2021-06-24 12:41:50|722450.6|721450.6|722962.6|720962.6|722981.1|721471.9|722450.6|720960.1|27
1624538520000|2021-06-24 12:42:00|722946.2|720946.2|722972.1|720972.1|722975.2|721448.4|722448.4|720936.4|25
1624538530000|2021-06-24 12:42:10|722942.3|720942.3|723094.3|721094.3|723116.2|721538.7|722449.6|720942.3|29
1624538540000|2021-06-24 12:42:20|723089.8|721089.8|723097.5|721097.5|723113.3|721113.3|723083.6|721083.6|27
1624538550000|2021-06-24 12:42:30|722630.1|721630.1|723090.2|721090.2|723127.3|721630.1|722630.1|721090.2|26
1624538560000|2021-06-24 12:42:40|723087.1|721087.1|723172|721172|723175.3|721644.8|722624.4|721085|27
1624538570000|2021-06-24 12:42:50|723173.7|721173.7|723211.1|721211.1|723228.2|721705.3|722703.8|721172|22
1624538580000|2021-06-24 12:43:00|723209.3|721209.3|723207.7|721207.7|723214.6|721701.7|722684.3|721184|26
1624538590000|2021-06-24 12:43:10|723221.9|721221.9|723219.1|721219.1|723229.1|721702.2|722687.8|721200.1|27
1624538600000|2021-06-24 12:43:20|723252.7|721252.7|723334.3|721334.3|723337.1|721773.3|722773.3|721252.7|28
1624538610000|2021-06-24 12:43:30|723303.9|721303.9|723233.9|721233.9|723332.8|721803.6|722726.7|721232.6|24
1624538620000|2021-06-24 12:43:40|723234.7|721234.7|723307.4|721307.4|723307.4|721781.5|722729.5|721234.7|26
1624538630000|2021-06-24 12:43:50|722788.2|721788.2|722850.7|721850.7|723321.3|721850.7|722788.2|721296.1|25
1624538640000|2021-06-24 12:44:00|723358.5|721358.5|723294.3|721294.3|723358.5|721855.1|722788.7|721288.6|28
1624538650000|2021-06-24 12:44:10|723296.4|721296.4|723343.2|721343.2|723354.2|721836.7|722808.1|721295.6|27
1624538660000|2021-06-24 12:44:20|723347.8|721347.8|723513|721513|723521.2|722001.9|722820.4|721327.6|23
1624538670000|2021-06-24 12:44:30|723506.1|721506.1|723515.8|721515.8|723516.8|721516.8|723505.6|721505.6|20
1624538680000|2021-06-24 12:44:40|723512.3|721512.3|723542.5|721542.5|723542.5|721542.5|723512.3|721512.3|26
1624538690000|2021-06-24 12:44:50|723535.8|721535.8|723569.5|721569.5|723585.9|722063.8|723047.6|721535.8|26
1624538700000|2021-06-24 12:45:00|723548.9|721548.9|723417.8|721417.8|723569|721951.2|722922.1|721400|28
1624538710000|2021-06-24 12:45:10|723420.9|721420.9|723405.4|721405.4|723423.4|721423.4|723398.8|721398.8|26
1624538720000|2021-06-24 12:45:20|723406.6|721406.6|722943.6|721943.6|723456.6|721943.6|722924|721384.5|27
1624538730000|2021-06-24 12:45:30|723455|721455|723479.4|721479.4|723483.6|721968.9|722968.9|721454.2|23
1624538740000|2021-06-24 12:45:40|723476.3|721476.3|723538.9|721538.9|723547.6|722031.2|722992.8|721474.3|26
1624538750000|2021-06-24 12:45:50|723529.1|721529.1|723543.4|721543.4|723553.2|722037.8|723018.3|721519.5|29
1624538760000|2021-06-24 12:46:00|723050.2|722050.2|723545.4|721545.4|723554.1|722056.6|723016.7|721511.8|27
1624538770000|2021-06-24 12:46:10|723530.3|721530.3|723510|721510|723556.1|722055.4|723014.3|721499.4|25
1624538780000|2021-06-24 12:46:20|723514.7|721514.7|723533.8|721533.8|723540.3|722013.6|723012.7|721514.7|24
1624538790000|2021-06-24 12:46:30|723529.4|721529.4|723076.3|722076.3|723577.1|722076.3|723048.8|721529.4|27
1624538800000|2021-06-24 12:46:40|723567.3|721567.3|723574.5|721574.5|723577.1|722075.3|723075.3|721567.3|27
1624538810000|2021-06-24 12:46:50|723589.1|721589.1|723666.7|721666.7|723689.6|722166.9|723080.3|721586.9|25
1624538820000|2021-06-24 12:47:00|723660.8|721660.8|723836|721836|723861.5|722323.2|723323.2|721660.8|28
1624538830000|2021-06-24 12:47:10|723841.9|721841.9|723814.3|721814.3|723916|722367.9|723367.9|721814.3|28
1624538840000|2021-06-24 12:47:20|723836.6|721836.6|723140.7|722140.7|723859.8|722140.7|723136.6|721645.1|27
1624538850000|2021-06-24 12:47:30|723135.3|722135.3|723611.5|721611.5|723648.4|722149.6|723105|721611.5|28
1624538860000|2021-06-24 12:47:40|723632.5|721632.5|723530.7|721530.7|723632.5|722072.7|723022.5|721530.7|28
1624538870000|2021-06-24 12:47:50|723533.1|721533.1|723628|721628|723631.7|722067.4|723055.3|721532.3|26
1624538880000|2021-06-24 12:48:00|723627.2|721627.2|723624.8|721624.8|723627.2|721627.2|723599.7|721599.7|21
1624538890000|2021-06-24 12:48:10|723621.7|721621.7|723557|721557|723621.7|722105.1|723058.6|721544.8|29
1624538900000|2021-06-24 12:48:20|723556.9|721556.9|723590.9|721590.9|723590.9|722037.3|722988.7|721483.3|24
1624538910000|2021-06-24 12:48:30|723585.6|721585.6|723586.3|721586.3|723591.2|722070.2|723069|721558.4|26
1624538920000|2021-06-24 12:48:40|723597.5|721597.5|723583.4|721583.4|723614.5|722081.9|723081.9|721567.2|28
1624538930000|2021-06-24 12:48:50|723588.7|721588.7|723578.1|721578.1|723596.1|721596.1|723556.9|721556.9|28
1624538940000|2021-06-24 12:49:00|723591.5|721591.5|723573.8|721573.8|723593.7|721593.7|723571.2|721571.2|25
1624538950000|2021-06-24 12:49:10|723576.6|721576.6|723584.7|721584.7|723602.7|722074.3|723074.3|721537.4|28
1624538960000|2021-06-24 12:49:20|723595.2|721595.2|723562.3|721562.3|723595.2|722077.5|723077.5|721547.6|24
1624538970000|2021-06-24 12:49:30|723559.3|721559.3|723511.3|721511.3|723566.4|722073.5|722989.8|721484.3|28
1624538980000|2021-06-24 12:49:40|723524.2|721524.2|723479.2|721479.2|723524.2|721524.2|723471.1|721471.1|26
1624538990000|2021-06-24 12:49:50|723462.2|721462.2|723436.2|721436.2|723469.8|721961.3|722961.3|721421.4|25
1624539000000|2021-06-24 12:50:00|723435.8|721435.8|723492.5|721492.5|723536|721536|723435.8|721435.8|29
1624539010000|2021-06-24 12:50:10|723494.3|721494.3|723402.8|721402.8|723507.6|722001.5|723001.5|721387.2|26
1624539020000|2021-06-24 12:50:20|723405.3|721405.3|723357.8|721357.8|723412.9|721887.3|722848|721356.5|29
1624539030000|2021-06-24 12:50:30|723363.3|721363.3|723337.9|721337.9|723363.3|721853.4|722852.4|721329.6|25
1624539040000|2021-06-24 12:50:40|723338.9|721338.9|723376.8|721376.8|723385.9|721829.4|722806.8|721313.2|26
1624539050000|2021-06-24 12:50:50|723373.1|721373.1|723327.5|721327.5|723373.1|721373.1|723327.5|721327.5|26
1624539060000|2021-06-24 12:51:00|723333.1|721333.1|722777.1|721777.1|723340.2|721823.5|722777.1|721312|26
1624539070000|2021-06-24 12:51:10|723291.6|721291.6|723295|721295|723296.9|721774.5|722774.5|721264.2|26
1624539080000|2021-06-24 12:51:20|723296.6|721296.6|723195.6|721195.6|723300|721700|722700|721195.6|26
1624539090000|2021-06-24 12:51:30|723196.8|721196.8|723191.7|721191.7|723215.2|721215.2|723187.3|721187.3|24
1624539100000|2021-06-24 12:51:40|723169.4|721169.4|723194.9|721194.9|723206.5|721206.5|723169.4|721169.4|25
1624539110000|2021-06-24 12:51:50|723195|721195|723225.3|721225.3|723259.6|721727.7|722727.7|721193.4|27
1624539120000|2021-06-24 12:52:00|723226.7|721226.7|723266.7|721266.7|723290.7|721290.7|723217.6|721217.6|27
1624539130000|2021-06-24 12:52:10|723267.7|721267.7|723304.2|721304.2|723304.2|721304.2|723214.7|721214.7|29
1624539140000|2021-06-24 12:52:20|723311.2|721311.2|723307.5|721307.5|723318.5|721318.5|723292.5|721292.5|26
1624539150000|2021-06-24 12:52:30|723306.7|721306.7|723340.9|721340.9|723358.2|721358.2|723306.7|721306.7|28
1624539160000|2021-06-24 12:52:40|723346.4|721346.4|723312.1|721312.1|723347.3|721347.3|723299.4|721299.4|25
1624539170000|2021-06-24 12:52:50|723289.5|721289.5|723311.7|721311.7|723325.2|721325.2|723271.7|721271.7|29
1624539180000|2021-06-24 12:53:00|723312.2|721312.2|723343.4|721343.4|723378.6|721378.6|723312.2|721312.2|28
1624539190000|2021-06-24 12:53:10|723347|721347|723343.8|721343.8|723347|721347|723326.9|721326.9|27
1624539200000|2021-06-24 12:53:20|723354.7|721354.7|723389.7|721389.7|723411.8|721411.8|723354.7|721354.7|27
1624539210000|2021-06-24 12:53:30|723392.1|721392.1|723377.4|721377.4|723423.3|721423.3|723369.5|721369.5|27
1624539220000|2021-06-24 12:53:40|723367.3|721367.3|723355.3|721355.3|723369.5|721369.5|723336.5|721336.5|28
1624539230000|2021-06-24 12:53:50|723350|721350|723391.6|721391.6|723396.2|721396.2|723350|721350|24
1624539240000|2021-06-24 12:54:00|723395|721395|723527.6|721527.6|723527.6|721959|722918.5|721387.6|27
1624539250000|2021-06-24 12:54:10|723527.2|721527.2|723432.9|721432.9|723533.1|721533.1|723410.5|721410.5|26
1624539260000|2021-06-24 12:54:20|723423.7|721423.7|723417.8|721417.8|723432.1|721432.1|723414.4|721414.4|21
1624539270000|2021-06-24 12:54:30|723416|721416|723411.4|721411.4|723442.8|721442.8|723402.1|721402.1|27
1624539280000|2021-06-24 12:54:40|723416.6|721416.6|723407.2|721407.2|723421.9|721421.9|723402.8|721402.8|25
1624539290000|2021-06-24 12:54:50|723407.7|721407.7|723418.1|721418.1|723425.2|721425.2|723400.5|721400.5|27
1624539300000|2021-06-24 12:55:00|723418.5|721418.5|723499.8|721499.8|723516.3|721994|722960.5|721418.5|28
1624539310000|2021-06-24 12:55:10|723499.7|721499.7|723497|721497|723505|721505|723478.1|721478.1|26
1624539320000|2021-06-24 12:55:20|723495.1|721495.1|723507.9|721507.9|723516.1|721516.1|723484.1|721484.1|28
1624539330000|2021-06-24 12:55:30|723505.4|721505.4|723504.3|721504.3|723520.1|721520.1|723492.8|721492.8|21
1624539340000|2021-06-24 12:55:40|723502.5|721502.5|723375.7|721375.7|723505.2|721963.8|722943.6|721363.1|28
1624539350000|2021-06-24 12:55:50|723384|721384|723361.7|721361.7|723401.9|721401.9|723356.5|721356.5|26
1624539360000|2021-06-24 12:56:00|723361.6|721361.6|723051.4|722051.4|723545.4|722051.4|723040|721361.6|29
1624539370000|2021-06-24 12:56:10|723062.1|722062.1|723531.8|721531.8|723577.3|722062.1|723062.1|721517.4|26
1624539380000|2021-06-24 12:56:20|723531.7|721531.7|723492.6|721492.6|723533.4|721533.4|723472.2|721472.2|26
1624539390000|2021-06-24 12:56:30|723495.3|721495.3|723159.5|721159.5|723495.3|721495.3|723149.9|721149.9|25
1624539400000|2021-06-24 12:56:40|723166|721166|723101.4|721101.4|723179|721611.7|722611.4|721088.1|28
1624539410000|2021-06-24 12:56:50|723106.2|721106.2|723056.5|721056.5|723108.7|721557.1|722557.1|721056.5|27
1624539420000|2021-06-24 12:57:00|723077.3|721077.3|722977.2|720977.2|723080.4|721512.5|722512.5|720961.9|25
1624539430000|2021-06-24 12:57:10|722974.1|720974.1|722825.2|720825.2|722991.7|720991.7|722817.7|720817.7|28
1624539440000|2021-06-24 12:57:20|722824.6|720824.6|722826.4|720826.4|722882.9|720882.9|722804.3|720804.3|29
1624539450000|2021-06-24 12:57:30|722837.7|720837.7|722789.7|720789.7|722850.4|720850.4|722780.2|720780.2|28
1624539460000|2021-06-24 12:57:40|722784|720784|722881.3|720881.3|722888.8|721370.1|722370.1|720781.7|27
1624539470000|2021-06-24 12:57:50|722882.8|720882.8|722840.8|720840.8|722887.1|720887.1|722840.8|720840.8|25
1624539480000|2021-06-24 12:58:00|722844.4|720844.4|723011.6|721011.6|723031.5|721031.5|722806.4|720806.4|27
1624539490000|2021-06-24 12:58:10|722995.4|720995.4|722932.1|720932.1|723004.4|721004.4|722932.1|720932.1|24
1624539500000|2021-06-24 12:58:20|722918.5|720918.5|722947|720947|722954.6|720954.6|722918.5|720918.5|23
1624539510000|2021-06-24 12:58:30|722947.6|720947.6|722432|721432|722994.7|721432|722432|720932.9|26
1624539520000|2021-06-24 12:58:40|722419.1|721419.1|723114.6|721114.6|723114.6|721434.2|722419.1|720973.3|28
1624539530000|2021-06-24 12:58:50|723105.7|721105.7|723058.6|721058.6|723105.7|721581.4|722552.9|721052.5|26
1624539540000|2021-06-24 12:59:00|723081.3|721081.3|723277.2|721277.2|723277.2|721277.2|723072.5|721072.5|28
1624539550000|2021-06-24 12:59:10|723276.3|721276.3|722807.7|721807.7|723365.6|721820.5|722777.6|721276.3|25
1624539560000|2021-06-24 12:59:20|723318.4|721318.4|723329.8|721329.8|723339.2|721339.2|723312.8|721312.8|22
1624539570000|2021-06-24 12:59:30|723320.2|721320.2|723323.7|721323.7|723332.3|721332.3|723318.9|721318.9|22
1624539580000|2021-06-24 12:59:40|723325|721325|723291.3|721291.3|723325|721806.6|722791|721281.4|25
1624539590000|2021-06-24 12:59:50|723305.4|721305.4|722818|721818|723306.8|721821.1|722767.2|721283.9|24
1624539600000|2021-06-24 13:00:00|722812.8|721812.8|722821.4|721821.4|723317.3|721828.6|722786.1|721287.5|27
1624539610000|2021-06-24 13:00:10|722815.2|721815.2|722764.8|721764.8|723272.7|721816.8|722756.6|721250.5|27
1624539620000|2021-06-24 13:00:20|722754.9|721754.9|722778.2|721778.2|723248.5|721793.6|722736.4|721248.5|25
1624539630000|2021-06-24 13:00:30|722778.6|721778.6|722772|721772|722791.8|721791.8|722771|721771|20
1624539640000|2021-06-24 13:00:40|722772.3|721772.3|722775.7|721775.7|722790|721790|722749.5|721749.5|24
1624539650000|2021-06-24 13:00:50|722776.1|721776.1|722718.2|721718.2|722778.3|721778.3|722708.7|721708.7|29
1624539660000|2021-06-24 13:01:00|722765.1|721765.1|722784.8|721784.8|722788|721788|722765.1|721765.1|26
1624539670000|2021-06-24 13:01:10|722787.5|721787.5|722789|721789|722798.5|721798.5|722754.5|721754.5|23
1624539680000|2021-06-24 13:01:20|722788.6|721788.6|722960.3|721960.3|723474.4|721961.5|722783.6|721410.3|26
1624539690000|2021-06-24 13:01:30|722960|721960|723501.1|721501.1|723542.5|721960|722927.5|721422.8|27
1624539700000|2021-06-24 13:01:40|723507.3|721507.3|723533.4|721533.4|723544.2|721544.2|723507.3|721507.3|25
1624539710000|2021-06-24 13:01:50|723533|721533|723553.8|721553.8|723564|722060.7|723028.5|721532.6|24
1624539720000|2021-06-24 13:02:00|723556.1|721556.1|723546|721546|723556.1|722070.7|723044|721531|29
1624539730000|2021-06-24 13:02:10|723546.1|721546.1|723487.4|721487.4|723546.1|722012|722972.2|721452.4|28
1624539740000|2021-06-24 13:02:20|723004.5|722004.5|723496.8|721496.8|723499.6|722008.1|722961.7|721465.7|28
1624539750000|2021-06-24 13:02:30|723503.8|721503.8|723499.2|721499.2|723510.1|722025.1|722944.9|721462.5|26
1624539760000|2021-06-24 13:02:40|723492.4|721492.4|723042.6|722042.6|723559.7|722052.4|723037.6|721492|26
1624539770000|2021-06-24 13:02:50|723041.5|722041.5|723063.7|722063.7|723063.7|722063.7|723040.4|722040.4|26
1624539780000|2021-06-24 13:03:00|723061.7|722061.7|723365.6|721365.6|723398.1|722061.7|723038.7|721363.6|27
1624539790000|2021-06-24 13:03:10|723363.7|721363.7|723386.5|721386.5|723386.5|721850|722850|721345.4|27
1624539800000|2021-06-24 13:03:20|722906.4|721906.4|723401.6|721401.6|723422.3|721906.4|722906.4|721387.5|28
1624539810000|2021-06-24 13:03:30|723398.9|721398.9|723394|721394|723408.5|721408.5|723382|721382|26
1624539820000|2021-06-24 13:03:40|723387.5|721387.5|723398.2|721398.2|723412.8|721412.8|723386.4|721386.4|27
1624539830000|2021-06-24 13:03:50|723398.3|721398.3|723408.1|721408.1|723411.7|721411.7|723390.8|721390.8|27
1624539840000|2021-06-24 13:04:00|723408|721408|723406.5|721406.5|723427.4|721427.4|723390|721390|28
1624539850000|2021-06-24 13:04:10|723406.7|721406.7|723478.3|721478.3|723486.4|721972.8|722958.1|721329.3|28
1624539860000|2021-06-24 13:04:20|723483.9|721483.9|723484.7|721484.7|723499.1|721499.1|723478.6|721478.6|29
1624539870000|2021-06-24 13:04:30|723483.6|721483.6|723006.1|722006.1|723524.1|722006.1|723006.1|721483.6|29
1624539880000|2021-06-24 13:04:40|723007.5|722007.5|723511.3|721511.3|723530.3|722008.9|723001.9|721500.2|27
1624539890000|2021-06-24 13:04:50|723514.8|721514.8|723499.7|721499.7|723520.6|721520.6|723499.7|721499.7|27
1624539900000|2021-06-24 13:05:00|723518.8|721518.8|723499.5|721499.5|723529.3|721992.5|722980|721485.6|27
1624539910000|2021-06-24 13:05:10|723506.9|721506.9|723565|721565|723565|721565|723486.5|721486.5|29
1624539920000|2021-06-24 13:05:20|723565.5|721565.5|723591.2|721591.2|723624.1|721624.1|723565.5|721565.5|27
1624539930000|2021-06-24 13:05:30|723586.5|721586.5|723616.4|721616.4|723623.5|721623.5|723585.1|721585.1|25
1624539940000|2021-06-24 13:05:40|723617.4|721617.4|723643.3|721643.3|723644.6|721644.6|723604.5|721604.5|26
1624539950000|2021-06-24 13:05:50|723640.6|721640.6|723727.5|721727.5|723727.5|721727.5|723640.6|721640.6|24
1624539960000|2021-06-24 13:06:00|723745.1|721745.1|723744.7|721744.7|723745.1|721745.1|723731.6|721731.6|25
1624539970000|2021-06-24 13:06:10|723739.6|721739.6|723759.2|721759.2|723762.4|722257.6|723257.6|721731.1|28
1624539980000|2021-06-24 13:06:20|723759.5|721759.5|723761.5|721761.5|723771.2|721771.2|723749.4|721749.4|25
1624539990000|2021-06-24 13:06:30|723761.7|721761.7|723744.6|721744.6|723763.2|721763.2|723742|721742|25
1624540000000|2021-06-24 13:06:40|723743.8|721743.8|723749.3|721749.3|723758.9|721758.9|723737.2|721737.2|24
1624540010000|2021-06-24 13:06:50|723743.7|721743.7|723728.6|721728.6|723744.7|721744.7|723726.1|721726.1|26
1624540020000|2021-06-24 13:07:00|723740.6|721740.6|723754|721754|723772.3|721772.3|723737.6|721737.6|22
1624540030000|2021-06-24 13:07:10|723754.9|721754.9|723834.1|721834.1|723834.1|721834.1|723750.6|721750.6|27
1624540040000|2021-06-24 13:07:20|723825.6|721825.6|723830.4|721830.4|723834.8|721834.8|723810.9|721810.9|26
1624540050000|2021-06-24 13:07:30|723831.6|721831.6|723780.5|721780.5|723852.5|721852.5|723780.5|721780.5|28
1624540060000|2021-06-24 13:07:40|723767.5|721767.5|723763.3|721763.3|723768.5|721768.5|723754.6|721754.6|24
1624540070000|2021-06-24 13:07:50|723762.7|721762.7|723657.2|721657.2|723763.7|721763.7|723656.8|721656.8|29
1624540080000|2021-06-24 13:08:00|723668.2|721668.2|723695.7|721695.7|723695.7|722180.7|723180.7|721642.4|28
1624540090000|2021-06-24 13:08:10|723680.4|721680.4|723691.3|721691.3|723694.4|721694.4|723652.2|721652.2|27
1624540100000|2021-06-24 13:08:20|723683.2|721683.2|723536.6|721536.6|723683.2|722059.7|723056.7|721536.6|27
1624540110000|2021-06-24 13:08:30|723554.8|721554.8|723022.8|722022.8|723555.7|722032|723016.7|721541.6|25
1624540120000|2021-06-24 13:08:40|723023.4|722023.4|723019.2|722019.2|723536.4|722039.6|723017.8|721505.2|24
1624540130000|2021-06-24 13:08:50|723019.5|722019.5|723519.9|721519.9|723522.1|722019.5|723008.8|721496.1|28
1624540140000|2021-06-24 13:09:00|723516.5|721516.5|723048|722048|723550.2|722048.4|723048|721515.7|24
1624540150000|2021-06-24 13:09:10|723035.1|722035.1|723482.4|721482.4|723488.7|722050.8|722998.7|721466.7|24
1624540160000|2021-06-24 13:09:20|723479.3|721479.3|722975.3|721975.3|723486.4|721985.7|722964.5|721473.1|22
1624540170000|2021-06-24 13:09:30|723478.9|721478.9|722997.1|721997.1|723485.6|722002|722977.3|721473.4|22
1624540180000|2021-06-24 13:09:40|722987.7|721987.7|722998.2|721998.2|723003|722003|722981.2|721981.2|22
1624540190000|2021-06-24 13:09:50|723056.7|722056.7|723522.8|721522.8|723568.6|722061.1|723027.9|721518.3|25
1624540200000|2021-06-24 13:10:00|723517.1|721517.1|723504.2|721504.2|723534.2|721534.2|723504.2|721504.2|24
1624540210000|2021-06-24 13:10:10|723516.9|721516.9|723489.1|721489.1|723518.7|721976|722948.4|721468.8|26
1624540220000|2021-06-24 13:10:20|723488.4|721488.4|723032|722032|723501|722038.5|723010|721488.4|27
1624540230000|2021-06-24 13:10:30|723033.2|722033.2|723510.6|721510.6|723527.4|722033.4|723019.6|721510.6|27
1624540240000|2021-06-24 13:10:40|723516.6|721516.6|723460.3|721460.3|723518.3|721518.3|723459|721459|25
1624540250000|2021-06-24 13:10:50|723460.1|721460.1|723470.7|721470.7|723473.9|721473.9|723455.7|721455.7|23
1624540260000|2021-06-24 13:11:00|723462.1|721462.1|723454.2|721454.2|723470.5|721470.5|723448.7|721448.7|23
1624540270000|2021-06-24 13:11:10|723453.4|721453.4|722922.1|721922.1|723470.3|721931.4|722919.2|721406.6|24
1624540280000|2021-06-24 13:11:20|722916.4|721916.4|723422.7|721422.7|723422.7|721926.4|722898.1|721384.3|26
1624540290000|2021-06-24 13:11:30|723434|721434|723435.8|721435.8|723437.8|721946.1|722914.9|721413.4|26
1624540300000|2021-06-24 13:11:40|723435|721435|723394.4|721394.4|723445.6|721896.1|722877|721392.3|29
1624540310000|2021-06-24 13:11:50|723393.1|721393.1|723379.5|721379.5|723396.7|721396.7|723363.2|721363.2|26
1624540320000|2021-06-24 13:12:00|723377.2|721377.2|722878.4|721878.4|723382.1|721885.2|722874.9|721368.7|29
1624540330000|2021-06-24 13:12:10|722885.3|721885.3|723395.7|721395.7|723397.8|721891.2|722885.3|721375|23
1624540340000|2021-06-24 13:12:20|723396.7|721396.7|723389.1|721389.1|723403.4|721403.4|723379.8|721379.8|27
1624540350000|2021-06-24 13:12:30|723386|721386|723386.9|721386.9|723389.5|721389.5|723369.2|721369.2|24
1624540360000|2021-06-24 13:12:40|723387|721387|723396.2|721396.2|723401|721401|723377|721377|27
1624540370000|2021-06-24 13:12:50|723399.7|721399.7|723421.6|721421.6|723440.2|721440.2|723384.6|721384.6|26
1624540380000|2021-06-24 13:13:00|723429.1|721429.1|723372.3|721372.3|723429.1|721429.1|723371.9|721371.9|25
1624540390000|2021-06-24 13:13:10|723365.4|721365.4|723354.2|721354.2|723375.2|721375.2|723348.3|721348.3|25
1624540400000|2021-06-24 13:13:20|723355.1|721355.1|723344.7|721344.7|723356.8|721356.8|723340.2|721340.2|21
1624540410000|2021-06-24 13:13:30|723345.3|721345.3|723425.6|721425.6|723458.3|721458.3|723345.3|721345.3|24
1624540420000|2021-06-24 13:13:40|723422.5|721422.5|723454.4|721454.4|723462.4|721462.4|723422.2|721422.2|24
1624540430000|2021-06-24 13:13:50|723457|721457|723427.1|721427.1|723457.4|721457.4|723425|721425|23
1624540440000|2021-06-24 13:14:00|723433.7|721433.7|723433.8|721433.8|723445.6|721445.6|723433.4|721433.4|23
1624540450000|2021-06-24 13:14:10|723435.4|721435.4|723440.7|721440.7|723440.8|721440.8|723432.3|721432.3|23
1624540460000|2021-06-24 13:14:20|723434|721434|723439.7|721439.7|723440.6|721440.6|723429.1|721429.1|20
1624540470000|2021-06-24 13:14:30|723440.2|721440.2|723413|721413|723443.7|721443.7|723406.6|721406.6|22
1624540480000|2021-06-24 13:14:40|723416.5|721416.5|722922|721922|723424.8|721922.1|722919.9|721416.4|18
1624540490000|2021-06-24 13:14:50|722922.4|721922.4|723387.1|721387.1|723420.3|721924.8|722922.4|721387.1|24
1624540500000|2021-06-24 13:15:00|723389.1|721389.1|723346.6|721346.6|723392.4|721392.4|723346.6|721346.6|26
1624540510000|2021-06-24 13:15:10|723346|721346|723346.2|721346.2|723355.7|721355.7|723340.2|721340.2|22
1624540520000|2021-06-24 13:15:20|723347.4|721347.4|723300.8|721300.8|723347.4|721347.4|723295.8|721295.8|26
1624540530000|2021-06-24 13:15:30|723293|721293|723327.1|721327.1|723327.1|721327.1|723282.1|721282.1|28
1624540540000|2021-06-24 13:15:40|723325.1|721325.1|722851.8|721851.8|723350.4|721859.4|722837.3|721302.8|23
1624540550000|2021-06-24 13:15:50|723339.4|721339.4|723307.6|721307.6|723346.4|721346.4|723304.9|721304.9|24
1624540560000|2021-06-24 13:16:00|723309.5|721309.5|723311.8|721311.8|723314.3|721314.3|723301.8|721301.8|20
1624540570000|2021-06-24 13:16:10|723310.5|721310.5|723297.1|721297.1|723316.7|721316.7|723297.1|721297.1|23
1624540580000|2021-06-24 13:16:20|723298|721298|723250.3|721250.3|723298.4|721298.4|723246.5|721246.5|24
1624540590000|2021-06-24 13:16:30|723249.8|721249.8|723193.8|721193.8|723276.9|721780.9|722721.6|721193.8|21
1624540600000|2021-06-24 13:16:40|723189|721189|722634.1|721634.1|723189.9|721638.5|722618.7|721126.5|27
1624540610000|2021-06-24 13:16:50|722634.6|721634.6|723251.9|721251.9|723263.9|721729.9|722634.6|721136.5|22
1624540620000|2021-06-24 13:17:00|723253.6|721253.6|723256.2|721256.2|723267.6|721267.6|723248.6|721248.6|23
1624540630000|2021-06-24 13:17:10|723259.2|721259.2|722786.7|721786.7|723290|721786.7|722781.8|721259|26
1624540640000|2021-06-24 13:17:20|722787.7|721787.7|723444|721444|723454.8|721788|722781|721392.6|27
1624540650000|2021-06-24 13:17:30|723443.4|721443.4|723439.4|721439.4|723445|721445|723428|721428|23
1624540660000|2021-06-24 13:17:40|723429.3|721429.3|723449.5|721449.5|723459.8|721459.8|723429.3|721429.3|26
1624540670000|2021-06-24 13:17:50|723450.3|721450.3|723445.6|721445.6|723454.9|721454.9|723444.3|721444.3|23
1624540680000|2021-06-24 13:18:00|723443.3|721443.3|723445.4|721445.4|723461.5|721461.5|723443.3|721443.3|20
1624540690000|2021-06-24 13:18:10|723446.1|721446.1|723488.1|721488.1|723491.6|721992.5|722975.6|721445.5|28
1624540700000|2021-06-24 13:18:20|723487|721487|723489.6|721489.6|723492.2|721492.2|723480.5|721480.5|23
1624540710000|2021-06-24 13:18:30|723495.5|721495.5|722982.5|721982.5|723495.5|722000.1|722980.2|721484|22
1624540720000|2021-06-24 13:18:40|722983.6|721983.6|723493.9|721493.9|723499.7|721986.4|722981.6|721474|25
1624540730000|2021-06-24 13:18:50|723499.4|721499.4|723506.9|721506.9|723511|722013.8|722999|721488.4|24
1624540740000|2021-06-24 13:19:00|723501.8|721501.8|723574.5|721574.5|723578.3|721998.5|722996.6|721496.8|24
1624540750000|2021-06-24 13:19:10|723579|721579|723591.4|721591.4|723598.1|721598.1|723564.9|721564.9|26
1624540760000|2021-06-24 13:19:20|723595.7|721595.7|723678.9|721678.9|723678.9|722123|723115.6|721595.7|27
1624540770000|2021-06-24 13:19:30|723686.2|721686.2|723683|721683|723709.8|721709.8|723679.5|721679.5|26
1624540780000|2021-06-24 13:19:40|723684.1|721684.1|723677.6|721677.6|723690.8|721690.8|723676|721676|25
1624540790000|2021-06-24 13:19:50|723678.4|721678.4|723661.8|721661.8|723688.1|721688.1|723661.8|721661.8|22
1624540800000|2021-06-24 13:20:00|723678.7|721678.7|723621.9|721621.9|723678.7|721678.7|723586.5|721586.5|28
1624540810000|2021-06-24 13:20:10|723626|721626|723597.7|721597.7|723626|721626|723596.4|721596.4|26
1624540820000|2021-06-24 13:20:20|723596.2|721596.2|723593.3|721593.3|723597|721597|723568|721568|23
1624540830000|2021-06-24 13:20:30|723594.8|721594.8|723599.1|721599.1|723621.8|721621.8|723588|721588|28
1624540840000|2021-06-24 13:20:40|723601.8|721601.8|723592.3|721592.3|723603.2|721603.2|723592.3|721592.3|23
1624540850000|2021-06-24 13:20:50|723593.6|721593.6|723596.5|721596.5|723598.7|721598.7|723588.7|721588.7|26
1624540860000|2021-06-24 13:21:00|723598.7|721598.7|723608.5|721608.5|723624.9|721624.9|723586.5|721586.5|26
1624540870000|2021-06-24 13:21:10|723608.7|721608.7|723173.6|722173.6|723655.5|722179.9|723146.1|721608.7|26
1624540880000|2021-06-24 13:21:20|723176|722176|723197.3|722197.3|723212.7|722212.7|723174|722174|25
1624540890000|2021-06-24 13:21:30|723202.8|722202.8|723131.8|722131.8|723633.6|722208.1|723127.4|721627.5|21
1624540900000|2021-06-24 13:21:40|723106.3|722106.3|723041.9|722041.9|723579.1|722114.1|723041.9|721541.2|25
1624540910000|2021-06-24 13:21:50|723045.5|722045.5|723591.4|721591.4|723610.8|722069.1|723045.5|721557.1|27
1624540920000|2021-06-24 13:22:00|723101.3|722101.3|723111.4|722111.4|723620.8|722132.5|723100|721616.3|27
1624540930000|2021-06-24 13:22:10|723113|722113|723110.3|722110.3|723118.8|722118.8|723110.3|722110.3|19
1624540940000|2021-06-24 13:22:20|723620.8|721620.8|723212.2|722212.2|723726.9|722239.9|723166.5|721620.8|28
1624540950000|2021-06-24 13:22:30|723218.9|722218.9|723708.6|721708.6|723723.1|722218.9|723210.5|721708.6|24
1624540960000|2021-06-24 13:22:40|723708.5|721708.5|723635.8|721635.8|723719.7|722145|723135.9|721635.8|21
1624540970000|2021-06-24 13:22:50|723635.3|721635.3|723630.2|721630.2|723641.5|721641.5|723624.7|721624.7|22
1624540980000|2021-06-24 13:23:00|723633.8|721633.8|723670.1|721670.1|723694|721694|723633.8|721633.8|26
1624540990000|2021-06-24 13:23:10|723672.2|721672.2|723700|721700|723735.6|722218.5|723181.7|721672.2|27
1624541000000|2021-06-24 13:23:20|723702.1|721702.1|723705.7|721705.7|723724.2|721724.2|723674.1|721674.1|26
1624541010000|2021-06-24 13:23:30|723713.8|721713.8|723700.8|721700.8|723720.6|721720.6|723695.4|721695.4|24
1624541020000|2021-06-24 13:23:40|723698.2|721698.2|723690.3|721690.3|723723.6|721723.6|723690.3|721690.3|28
1624541030000|2021-06-24 13:23:50|723693|721693|723698.6|721698.6|723701.8|721701.8|723692.2|721692.2|16
1624541040000|2021-06-24 13:24:00|723701.4|721701.4|723723.1|721723.1|723727.1|721727.1|723698.3|721698.3|23
1624541050000|2021-06-24 13:24:10|723723.8|721723.8|723861|721861|723877.2|722287.6|723287.6|721719.2|26
1624541060000|2021-06-24 13:24:20|723861.1|721861.1|723859|721859|723893|721893|723856.3|721856.3|24
1624541070000|2021-06-24 13:24:30|723856.2|721856.2|723866|721866|723869.7|721869.7|723852.9|721852.9|21
1624541080000|2021-06-24 13:24:40|723862.4|721862.4|723849.1|721849.1|723868.3|722376|723376|721849.1|23
1624541090000|2021-06-24 13:24:50|723838.7|721838.7|723828.7|721828.7|723871.9|722367.4|723361.5|721828.7|24
1624541100000|2021-06-24 13:25:00|723833.2|721833.2|723853|721853|723881.9|722368.2|723333.1|721832.7|27
1624541110000|2021-06-24 13:25:10|723847.2|721847.2|723813.1|721813.1|723847.2|722347|723308.3|721808.5|25
1624541120000|2021-06-24 13:25:20|723310|722310|723309.3|722309.3|723324|722324|723309.3|722309.3|21
1624541130000|2021-06-24 13:25:30|723303.4|722303.4|723304|722304|723327.3|722327.3|723298.8|722298.8|24
1624541140000|2021-06-24 13:25:40|723304.8|722304.8|723329.7|722329.7|723341.8|722341.8|723304.6|722304.6|23
1624541150000|2021-06-24 13:25:50|723328.1|722328.1|723833.5|721833.5|723833.5|722336.3|723311.7|721827.6|25
1624541160000|2021-06-24 13:26:00|723832.6|721832.6|723294.3|722294.3|723834.6|722294.3|723271.8|721778.6|25
1624541170000|2021-06-24 13:26:10|723292.3|722292.3|723289.5|722289.5|723292.8|722292.8|723280.4|722280.4|20
1624541180000|2021-06-24 13:26:20|723284.3|722284.3|723279.2|722279.2|723286.6|722286.6|723275.3|722275.3|17
1624541190000|2021-06-24 13:26:30|723280.6|722280.6|723286.8|722286.8|723286.8|722286.8|723277.1|722277.1|13
1624541200000|2021-06-24 13:26:40|723286.3|722286.3|723787.6|721787.6|723802.7|722287.3|723278.5|721772.4|25
1624541210000|2021-06-24 13:26:50|723787|721787|723266.3|722266.3|723787|722293.5|723265.3|721787|19
1624541220000|2021-06-24 13:27:00|723263.3|722263.3|723261.3|722261.3|723768.4|722267.1|723253.8|721764.3|23
1624541230000|2021-06-24 13:27:10|723262.2|722262.2|723743.4|721743.4|723743.4|722262.2|723215.4|721727.6|28
1624541240000|2021-06-24 13:27:20|723744.2|721744.2|723775.6|721775.6|723779.7|722270.2|723270.2|721739.3|23
1624541250000|2021-06-24 13:27:30|723776.4|721776.4|723261|722261|723782.4|722268.8|723261|721772.6|20
1624541260000|2021-06-24 13:27:40|723243.4|722243.4|723746.8|721746.8|723757|722243.4|723243.4|721743.8|23
1624541270000|2021-06-24 13:27:50|723252.1|722252.1|723207.9|722207.9|723743.3|722252.1|723207.9|721706.9|24
1624541280000|2021-06-24 13:28:00|723207.5|722207.5|723753|721753|723764.1|722207.5|723207.5|721725.2|21
1624541290000|2021-06-24 13:28:10|723751.4|721751.4|723259|722259|723759.1|722262.9|723252.5|721751.4|17
1624541300000|2021-06-24 13:28:20|723253.9|722253.9|723767.4|721767.4|723767.4|722266.4|723251.7|721754.7|19
1624541310000|2021-06-24 13:28:30|723766.9|721766.9|723180.5|722180.5|723767.8|722198|723180.5|721708|23
1624541320000|2021-06-24 13:28:40|723177.7|722177.7|723720.3|721720.3|723725.3|722212.8|723177.7|721708.6|21
1624541330000|2021-06-24 13:28:50|723720.6|721720.6|723716.7|721716.7|723726.8|721726.8|723701.4|721701.4|22
1624541340000|2021-06-24 13:29:00|723721|721721|723685.8|721685.8|723722.1|722189.9|723189.9|721685.8|15
1624541350000|2021-06-24 13:29:10|723686.1|721686.1|723182.4|722182.4|723686.6|722182.4|723182.4|721671.8|21
1624541360000|2021-06-24 13:29:20|723184.5|722184.5|723184.6|722184.6|723187.2|722187.2|723177.7|722177.7|18
1624541370000|2021-06-24 13:29:30|723185.6|722185.6|723669.9|721669.9|723677.5|722185.6|723180.8|721661.8|24
1624541380000|2021-06-24 13:29:40|723166.6|722166.6|723671.2|721671.2|723683.5|722186.6|723125.2|721669.8|23
1624541390000|2021-06-24 13:29:50|723666.9|721666.9|723677.1|721677.1|723677.1|721677.1|723662.4|721662.4|24
1624541400000|2021-06-24 13:30:00|723676.8|721676.8|723157.7|722157.7|723676.8|722158.5|723148.8|721651.3|24
1624541410000|2021-06-24 13:30:10|723162.9|722162.9|723712.1|721712.1|723722.2|722217.4|723162.9|721692.4|25
1624541420000|2021-06-24 13:30:20|723703.2|721703.2|723176.9|722176.9|723722.2|722218.2|723176.9|721687.6|24
1624541430000|2021-06-24 13:30:30|723178.1|722178.1|723164.6|722164.6|723684.1|722185.2|723131.5|721652.1|25
1624541440000|2021-06-24 13:30:40|723163.7|722163.7|723636.9|721636.9|723665.7|722168.5|723136.2|721636.9|26
1624541450000|2021-06-24 13:30:50|723637.4|721637.4|723646.1|721646.1|723671.5|722146.8|723146.8|721637.4|26
1624541460000|2021-06-24 13:31:00|723648|721648|723104.4|722104.4|723667|722160.5|723099.1|721638.6|29
1624541470000|2021-06-24 13:31:10|723099.1|722099.1|723535.5|721535.5|723606.1|722102.2|722981.1|721512.6|27
1624541480000|2021-06-24 13:31:20|723537.4|721537.4|723662|721662|723672.3|721672.3|723537.4|721537.4|29
1624541490000|2021-06-24 13:31:30|723667|721667|723610.7|721610.7|723669.9|721669.9|723598.5|721598.5|28
1624541500000|2021-06-24 13:31:40|723603.7|721603.7|723551.4|721551.4|723603.7|721603.7|723509.5|721509.5|29
1624541510000|2021-06-24 13:31:50|723550.9|721550.9|723530.3|721530.3|723566.1|721566.1|723526.9|721526.9|26
1624541520000|2021-06-24 13:32:00|723528.3|721528.3|723555.3|721555.3|723565.4|722010.8|723010.8|721500.7|27
1624541530000|2021-06-24 13:32:10|723569.2|721569.2|723529.8|721529.8|723569.2|721569.2|723525.8|721525.8|26
1624541540000|2021-06-24 13:32:20|723531.3|721531.3|723482.9|721482.9|723552.6|721552.6|723475.8|721475.8|28
1624541550000|2021-06-24 13:32:30|723464.3|721464.3|723525.4|721525.4|723527.4|722012.1|722978.9|721462.5|29
1624541560000|2021-06-24 13:32:40|723540.1|721540.1|723048.1|722048.1|723556.6|722048.1|723026.7|721514.9|27
1624541570000|2021-06-24 13:32:50|723543.6|721543.6|723533.2|721533.2|723550.5|722039.4|723039.4|721532.2|26
1624541580000|2021-06-24 13:33:00|723534.5|721534.5|723531.9|721531.9|723557.5|721557.5|723528|721528|26
1624541590000|2021-06-24 13:33:10|723526.2|721526.2|723562.2|721562.2|723562.2|721562.2|723519.5|721519.5|29
1624541600000|2021-06-24 13:33:20|723628.8|721628.8|723739.3|721739.3|723739.3|721739.3|723628.8|721628.8|27
1624541610000|2021-06-24 13:33:30|723742.1|721742.1|723750|721750|723770.6|721770.6|723737.5|721737.5|29
1624541620000|2021-06-24 13:33:40|723746.2|721746.2|723765.6|721765.6|723774.2|721774.2|723746.2|721746.2|27
1624541630000|2021-06-24 13:33:50|723770.8|721770.8|723347.1|722347.1|723818.7|722347.1|723205|721713.1|28
1624541640000|2021-06-24 13:34:00|723842.9|721842.9|723832.8|721832.8|723845.8|721845.8|723823.7|721823.7|29
1624541650000|2021-06-24 13:34:10|723828.1|721828.1|723338.2|722338.2|723838.7|722344.9|723331.1|721822.3|28
1624541660000|2021-06-24 13:34:20|723336.8|722336.8|723338.8|722338.8|723857.5|722340.3|723334.4|721819.5|25
1624541670000|2021-06-24 13:34:30|723344.4|722344.4|723828.1|721828.1|723850.9|722344.4|723333.1|721828.1|24
1624541680000|2021-06-24 13:34:40|723332|722332|723809.4|721809.4|723833.8|722332|723243.6|721762.9|28
1624541690000|2021-06-24 13:34:50|723810.4|721810.4|723807|721807|723836.7|722318.4|723300.4|721786.9|28
1624541700000|2021-06-24 13:35:00|723327.6|722327.6|723800|721800|723824.9|722327.6|723290.7|721788.4|28
1624541710000|2021-06-24 13:35:10|723795.9|721795.9|723728.3|721728.3|723797.9|722266.9|723213.2|721721.6|28
1624541720000|2021-06-24 13:35:20|723734.1|721734.1|723264.8|722264.8|723788.1|722264.9|723264.8|721734.1|29
1624541730000|2021-06-24 13:35:30|723266.1|722266.1|723232.4|722232.4|723778.7|722273.2|723231.9|721731|28
1624541740000|2021-06-24 13:35:40|723233.3|722233.3|723207.6|722207.6|723719.1|722234.1|723198.3|721686.2|27
1624541750000|2021-06-24 13:35:50|723213|722213|723211.3|722211.3|723736.4|722229.6|723197.4|721730.7|28
1624541760000|2021-06-24 13:36:00|723204.2|722204.2|723667|721667|723773.5|722255.6|723169.6|721667|27
1624541770000|2021-06-24 13:36:10|723671.2|721671.2|723686.9|721686.9|723694|722189.4|723129.9|721671.2|26
1624541780000|2021-06-24 13:36:20|723687.2|721687.2|723705.9|721705.9|723707.4|722191.4|723150.3|721678.9|25
1624541790000|2021-06-24 13:36:30|723701.7|721701.7|723699.6|721699.6|723712.3|722227|723182.5|721689.2|26
1624541800000|2021-06-24 13:36:40|723695.4|721695.4|723350.3|722350.3|723867.5|722350.9|723335.8|721688.5|29
1624541810000|2021-06-24 13:36:50|723349.9|722349.9|724001.1|722001.1|724002|722488.6|723349.2|721858.1|25
1624541820000|2021-06-24 13:37:00|723998.2|721998.2|723495.1|722495.1|724001.7|722503.3|723491.7|721996.3|25
1624541830000|2021-06-24 13:37:10|723495.4|722495.4|723575|722575|724061.2|722575|723495.3|722059.5|24
1624541840000|2021-06-24 13:37:20|723572.2|722572.2|723485.6|722485.6|724100.3|722574.5|723485.6|722088.3|26
1624541850000|2021-06-24 13:37:30|723483.9|722483.9|723551.5|722551.5|724054.5|722551.5|723476.3|722054.5|28
1624541860000|2021-06-24 13:37:40|723558.1|722558.1|723571.6|722571.6|724077|722571.6|723557.9|722061.3|27
1624541870000|2021-06-24 13:37:50|723566.7|722566.7|723574.9|722574.9|723585|722585|723560.4|722560.4|27
1624541880000|2021-06-24 13:38:00|723571.3|722571.3|723504.4|722504.4|723571.3|722571.3|723480|722480|26
1624541890000|2021-06-24 13:38:10|723510.4|722510.4|723204.7|722204.7|723877.6|722510.4|723142.9|721686.8|28
1624541900000|2021-06-24 13:38:20|723711.4|721711.4|723328.1|722328.1|723805.6|722328.1|723185.1|721684.9|27
1624541910000|2021-06-24 13:38:30|723777.8|721777.8|723756.2|721756.2|723805.9|722295.1|723128.1|721618.9|24
1624541920000|2021-06-24 13:38:40|723744.1|721744.1|723783.8|721783.8|723796.2|722269.2|723265.2|721744.1|23
1624541930000|2021-06-24 13:38:50|723786|721786|723290|722290|723786|722305|723275|721779.5|21
1624541940000|2021-06-24 13:39:00|723793.1|721793.1|723295|722295|723793.3|722295|723232.3|721759.4|27
1624541950000|2021-06-24 13:39:10|723778.8|721778.8|723292.1|722292.1|723798|722297|723266.4|721777.4|27
1624541960000|2021-06-24 13:39:20|723288.6|722288.6|723358|722358|723868.5|722371.1|723288.6|721868.5|20
1624541970000|2021-06-24 13:39:30|723361.1|722361.1|723322.9|722322.9|723371.6|722371.6|723319.5|722319.5|24
1624541980000|2021-06-24 13:39:40|723333.7|722333.7|723317.7|722317.7|723335.5|722335.5|723313.1|722313.1|22
1624541990000|2021-06-24 13:39:50|723259.7|722259.7|723160.3|722160.3|723737.5|722259.7|723160.3|721695.8|29
1624542000000|2021-06-24 13:40:00|723123.2|722123.2|723113.9|722113.9|723650.5|722138.4|723113.9|721637.3|25
1624542010000|2021-06-24 13:40:10|723112.6|722112.6|723118|722118|723119.7|722119.7|723098.5|722098.5|22
1624542020000|2021-06-24 13:40:20|723114.5|722114.5|723766|721766|723791.2|722288.1|723114.5|721716.5|26
1624542030000|2021-06-24 13:40:30|723745.6|721745.6|723785.9|721785.9|723795|722315.1|723267|721745.6|24
1624542040000|2021-06-24 13:40:40|723786.2|721786.2|723213.5|722213.5|723786.5|722268.3|723160.6|721784|23
1624542050000|2021-06-24 13:40:50|723210.9|722210.9|723173.5|722173.5|723715.5|722266.8|723173.5|721678.5|28
1624542060000|2021-06-24 13:41:00|723662.5|721662.5|723060.7|722060.7|723662.5|722070.9|723060.7|721551.4|27
1624542070000|2021-06-24 13:41:10|723061|722061|723149.6|722149.6|723640.8|722154.1|723045.1|721640.3|22
1624542080000|2021-06-24 13:41:20|723148.4|722148.4|723144.6|722144.6|723636.2|722154.5|723099.3|721635.8|23
1624542090000|2021-06-24 13:41:30|723143|722143|723112.8|722112.8|723620.1|722152.2|723112.8|721617.5|20
1624542100000|2021-06-24 13:41:40|723096.9|722096.9|723486.5|721486.5|723583.8|722096.9|722968.3|721486.5|28
1624542110000|2021-06-24 13:41:50|723476.4|721476.4|722871.3|721871.3|723476.4|721967.3|722870.2|721457.1|26
1624542120000|2021-06-24 13:42:00|722872|721872|722763.4|721763.4|723307.2|721872|722756.5|721251.5|26
1624542130000|2021-06-24 13:42:10|722765.2|721765.2|722724.2|721724.2|723203.7|721765.2|722696.9|721197.7|27
1624542140000|2021-06-24 13:42:20|722724.5|721724.5|723208.8|721208.8|723220.6|721760.9|722695|721191.8|29
1624542150000|2021-06-24 13:42:30|723219.1|721219.1|722663.1|721663.1|723271.6|721749.1|722660.5|721213.9|28
1624542160000|2021-06-24 13:42:40|722670.5|721670.5|722661.1|721661.1|722714.8|721714.8|722661.1|721661.1|29
1624542170000|2021-06-24 13:42:50|722660.3|721660.3|722664.9|721664.9|722665.6|721665.6|722622.1|721622.1|28
1624542180000|2021-06-24 13:43:00|722665.9|721665.9|722654.9|721654.9|722683.4|721683.4|722652.7|721652.7|28
1624542190000|2021-06-24 13:43:10|722662.9|721662.9|722575.5|721575.5|722717.5|721717.5|722568.9|721568.9|28
1624542200000|2021-06-24 13:43:20|722576.5|721576.5|722546.3|721546.3|722576.5|721576.5|722546.3|721546.3|20
1624542210000|2021-06-24 13:43:30|722547.1|721547.1|722438.6|721438.6|722956.8|721547.1|722421.6|720956.8|28
1624542220000|2021-06-24 13:43:40|722455.1|721455.1|723009.2|721009.2|723016.7|721502.6|722419.4|721009.2|28
1624542230000|2021-06-24 13:43:50|723007.1|721007.1|722607.8|721607.8|723150.1|721643.5|722510.3|721007.1|28
1624542240000|2021-06-24 13:44:00|722606.5|721606.5|723213.4|721213.4|723213.4|721711.3|722606.5|721213.4|27
1624542250000|2021-06-24 13:44:10|723218.9|721218.9|723320.6|721320.6|723320.6|721811.2|722671.1|721183.9|28
1624542260000|2021-06-24 13:44:20|723322.8|721322.8|723191.3|721191.3|723325|721667|722651.4|721164.9|26
1624542270000|2021-06-24 13:44:30|723195.5|721195.5|723222.3|721222.3|723222.7|721706|722699.8|721187.8|27
1624542280000|2021-06-24 13:44:40|723222.5|721222.5|722791.7|721791.7|723233.5|721791.7|722714.4|721196.8|27
1624542290000|2021-06-24 13:44:50|722773.3|721773.3|723289.8|721289.8|723289.8|721773.3|722760.8|721197.1|27
1624542300000|2021-06-24 13:45:00|723287.4|721287.4|722679|721679|723330.1|721685.2|722679|721185.6|29
1624542310000|2021-06-24 13:45:10|722670.7|721670.7|723140.5|721140.5|723188|721694.5|722528.2|721130.2|29
1624542320000|2021-06-24 13:45:20|722678.4|721678.4|723208.6|721208.6|723253|721715.5|722675.5|721147.1|26
1624542330000|2021-06-24 13:45:30|722842.8|721842.8|723444.7|721444.7|723458.7|721908.4|722842.8|721340.3|27
1624542340000|2021-06-24 13:45:40|723452.3|721452.3|723432.5|721432.5|723480.4|721950.5|722950.5|721422.5|27
1624542350000|2021-06-24 13:45:50|723428|721428|723438.2|721438.2|723448.4|721448.4|723409.1|721409.1|24
1624542360000|2021-06-24 13:46:00|723345.7|721345.7|723458.4|721458.4|723468|721851.5|722822.4|721340.9|24
1624542370000|2021-06-24 13:46:10|723470.6|721470.6|723475.5|721475.5|723476.4|721476.4|723434|721434|28
1624542380000|2021-06-24 13:46:20|723473.9|721473.9|723538.4|721538.4|723538.4|721538.4|723466.2|721466.2|26
1624542390000|2021-06-24 13:46:30|723544.8|721544.8|723620.3|721620.3|723641.8|721641.8|723538.5|721538.5|25
1624542400000|2021-06-24 13:46:40|723620.2|721620.2|723503|721503|723620.7|722041.1|723013.7|721474.2|24
1624542410000|2021-06-24 13:46:50|723502.7|721502.7|723494.5|721494.5|723519.5|721519.5|723493.9|721493.9|21
1624542420000|2021-06-24 13:47:00|723476.9|721476.9|723370.5|721370.5|723476.9|721957|722854.2|721367.3|24
1624542430000|2021-06-24 13:47:10|723370.6|721370.6|722777.8|721777.8|723370.6|721860.1|722777.8|721321.4|25
1624542440000|2021-06-24 13:47:20|722766.7|721766.7|722704.7|721704.7|722773.5|721773.5|722704.7|721704.7|27
1624542450000|2021-06-24 13:47:30|722706.2|721706.2|722668.8|721668.8|722709.1|721709.1|722647.7|721647.7|25
1624542460000|2021-06-24 13:47:40|722669.2|721669.2|722638.3|721638.3|722673.6|721673.6|722635.3|721635.3|23
1624542470000|2021-06-24 13:47:50|722635|721635|722638.6|721638.6|723176.7|721665.1|722634.5|721151.4|28
1624542480000|2021-06-24 13:48:00|722643.2|721643.2|723172.5|721172.5|723172.5|721673.8|722609.2|721164|22
1624542490000|2021-06-24 13:48:10|723175|721175|722658|721658|723175|721662|722648.5|721169.5|23
1624542500000|2021-06-24 13:48:20|722655.5|721655.5|722681.8|721681.8|722690|721690|722655.1|721655.1|21
1624542510000|2021-06-24 13:48:30|722680.8|721680.8|723305.3|721305.3|723331.4|721828|722680.8|721242|27
1624542520000|2021-06-24 13:48:40|723306|721306|723310.3|721310.3|723323.3|721323.3|723297.5|721297.5|28
1624542530000|2021-06-24 13:48:50|723312.8|721312.8|723280.4|721280.4|723312.8|721789.7|722784.5|721273.3|26
1624542540000|2021-06-24 13:49:00|723277.8|721277.8|723274.1|721274.1|723315.5|721803.8|722774.9|721259.5|27
1624542550000|2021-06-24 13:49:10|723274|721274|723251.9|721251.9|723276.3|721749.7|722742|721249.6|27
1624542560000|2021-06-24 13:49:20|723217.7|721217.7|723238.4|721238.4|723245.9|721731.4|722709.2|721210.3|28
1624542570000|2021-06-24 13:49:30|723239.9|721239.9|723262.2|721262.2|723264.3|721741.5|722723.9|721238.8|26
1624542580000|2021-06-24 13:49:40|723260.5|721260.5|723248.5|721248.5|723260.5|721764.6|722747.2|721242.5|23
1624542590000|2021-06-24 13:49:50|723248.1|721248.1|722699|721699|723250|721732.9|722699|721199.8|27
1624542600000|2021-06-24 13:50:00|722696.8|721696.8|722698.6|721698.6|722701.8|721701.8|722616.5|721616.5|27
1624542610000|2021-06-24 13:50:10|722699.6|721699.6|722626.9|721626.9|723161.6|721699.6|722623.8|721148.9|25
1624542620000|2021-06-24 13:50:20|722624.6|721624.6|722613.4|721613.4|722637.7|721637.7|722608.2|721608.2|27
1624542630000|2021-06-24 13:50:30|722611.5|721611.5|722592.5|721592.5|723096.8|721611.7|722587.4|721096|26
1624542640000|2021-06-24 13:50:40|722600|721600|722581.1|721581.1|722602.3|721602.3|722581.1|721581.1|24
1624542650000|2021-06-24 13:50:50|722581.2|721581.2|722629.5|721629.5|722639.6|721639.6|722581.2|721581.2|27
1624542660000|2021-06-24 13:51:00|722653|721653|722672.1|721672.1|723201.2|721716.9|722653|721167.3|27
1624542670000|2021-06-24 13:51:10|722672|721672|723221.1|721221.1|723231.5|721752.8|722668.9|721219|28
1624542680000|2021-06-24 13:51:20|722725.8|721725.8|722761.6|721761.6|723260|721761.6|722722.7|721248.3|28
1624542690000|2021-06-24 13:51:30|722762.2|721762.2|722796|721796|723330.4|721812.3|722760|721321.6|24
1624542700000|2021-06-24 13:51:40|722796.2|721796.2|722804.2|721804.2|722810.8|721810.8|722781.6|721781.6|24
1624542710000|2021-06-24 13:51:50|722805.7|721805.7|722720.5|721720.5|723202.5|721806.1|722698.9|721192.2|28
1624542720000|2021-06-24 13:52:00|722729.6|721729.6|722721.2|721721.2|722761.1|721761.1|722698.8|721698.8|37
1624542730000|2021-06-24 13:52:10|722720.9|721720.9|722698.4|721698.4|723223.5|721722.9|722694.8|721219.7|38
1624542740000|2021-06-24 13:52:20|722701.5|721701.5|722712.1|721712.1|722733.1|721733.1|722698.8|721698.8|33
1624542750000|2021-06-24 13:52:30|722705.6|721705.6|722719|721719|722741.1|721741.1|722691.3|721691.3|39
1624542760000|2021-06-24 13:52:40|723226.2|721226.2|723215.6|721215.6|723228.3|721723|722709.5|721213.6|33
1624542770000|2021-06-24 13:52:50|723219|721219|723239.6|721239.6|723239.6|721743.3|722733.3|721216.1|32
1624542780000|2021-06-24 13:53:00|723225.9|721225.9|722696.9|721696.9|723225.9|721734.8|722691.5|721209|39
1624542790000|2021-06-24 13:53:10|722696.7|721696.7|722674.3|721674.3|723193.6|721705.7|722674.3|721193.6|30
1624542800000|2021-06-24 13:53:20|722669.9|721669.9|723208.3|721208.3|723222.2|721669.9|722660.4|721163.4|35
1624542810000|2021-06-24 13:53:30|723206.5|721206.5|722664.9|721664.9|723210.1|721677.4|722659.6|721185.4|35
1624542820000|2021-06-24 13:53:40|722668|721668|722668.6|721668.6|722668.9|721668.9|722655.8|721655.8|24
1624542830000|2021-06-24 13:53:50|722668.2|721668.2|722651.5|721651.5|723183.2|721669.2|722640.6|721175.3|31
1624542840000|2021-06-24 13:54:00|722649.7|721649.7|722650|721650|722670.7|721670.7|722645.2|721645.2|28
1624542850000|2021-06-24 13:54:10|722651|721651|722662.5|721662.5|722663.3|721663.3|722645.6|721645.6|25
1624542860000|2021-06-24 13:54:20|722665.5|721665.5|722652.3|721652.3|722665.5|721665.5|722651.5|721651.5|29
1624542870000|2021-06-24 13:54:30|722637.1|721637.1|722573.3|721573.3|722637.1|721637.1|722548.8|721548.8|31
1624542880000|2021-06-24 13:54:40|722572.2|721572.2|722570.6|721570.6|722592.6|721592.6|722570.3|721570.3|33
1624542890000|2021-06-24 13:54:50|722569.8|721569.8|722584.5|721584.5|722608.2|721608.2|722543|721543|36
1624542900000|2021-06-24 13:55:00|722583.9|721583.9|722534.2|721534.2|723063.8|721584.5|722532.8|721036.2|33
1624542910000|2021-06-24 13:55:10|722533.8|721533.8|722563.1|721563.1|723075.5|721567.2|722529.7|721045.5|28
1624542920000|2021-06-24 13:55:20|722564.6|721564.6|722567.6|721567.6|723071.2|721567.9|722564.6|721057.3|26
1624542930000|2021-06-24 13:55:30|722567.7|721567.7|723098|721098|723098.5|721594.3|722567.7|721077|30
1624542940000|2021-06-24 13:55:40|723098.5|721098.5|723097.5|721097.5|723098.5|721098.5|723089.9|721089.9|29
1624542950000|2021-06-24 13:55:50|722753.3|721753.3|723349.9|721349.9|723356.8|721841.1|722753.3|721327.7|36
1624542960000|2021-06-24 13:56:00|723354.5|721354.5|723257.4|721257.4|723354.5|721354.5|723246.8|721246.8|33
1624542970000|2021-06-24 13:56:10|723254.8|721254.8|723244.2|721244.2|723254.8|721254.8|723232.2|721232.2|31
1624542980000|2021-06-24 13:56:20|723252.5|721252.5|723376|721376|723376|721751.9|722751.9|721239.4|40
1624542990000|2021-06-24 13:56:30|723369.8|721369.8|723417.5|721417.5|723426.4|721928|722886.9|721365.9|38
1624543000000|2021-06-24 13:56:40|723402.3|721402.3|723411.2|721411.2|723417.4|721917.4|722887.4|721385.1|38
1624543010000|2021-06-24 13:56:50|723410.6|721410.6|722937.1|721937.1|723410.6|721937.1|722914.3|721410.6|27
1624543020000|2021-06-24 13:57:00|722977.5|721977.5|723471.4|721471.4|723509.8|722006.9|722950.2|721463.5|39
1624543030000|2021-06-24 13:57:10|722956.8|721956.8|723461.4|721461.4|723526.6|722033.5|722947.3|721455|37
1624543040000|2021-06-24 13:57:20|723475|721475|723466|721466|723484.7|721484.7|723447.8|721447.8|34
1624543050000|2021-06-24 13:57:30|723466.2|721466.2|722996|721996|723485.3|722008.5|722983.4|721454.6|31
1624543060000|2021-06-24 13:57:40|722994|721994|722990.3|721990.3|723009.3|722009.3|722988.6|721988.6|33
1624543070000|2021-06-24 13:57:50|722991|721991|722972.8|721972.8|722991.5|721991.5|722956.4|721956.4|36
1624543080000|2021-06-24 13:58:00|722973.8|721973.8|723501.6|721501.6|723511.8|722015.4|722968.3|721483.2|38
1624543090000|2021-06-24 13:58:10|723501.2|721501.2|723039.2|722039.2|723501.2|722046.4|723004.8|721500.1|30
1624543100000|2021-06-24 13:58:20|723041.8|722041.8|722868.5|721868.5|723518.1|722093|722868.5|721371.4|36
1624543110000|2021-06-24 13:58:30|722864.8|721864.8|722920.3|721920.3|723376.4|721921.7|722832|721364.7|33
1624543120000|2021-06-24 13:58:40|722925.5|721925.5|722932.2|721932.2|723453|721958.4|722915.6|721441.8|38
1624543130000|2021-06-24 13:58:50|722929|721929|722939.3|721939.3|722945.2|721945.2|722929|721929|35
1624543140000|2021-06-24 13:59:00|722936.8|721936.8|723396.4|721396.4|723420.6|721936.8|722882.4|721377.7|37
1624543150000|2021-06-24 13:59:10|723393.7|721393.7|722895.3|721895.3|723407.8|721926.3|722891.2|721390.8|33
1624543160000|2021-06-24 13:59:20|722895.6|721895.6|723381.3|721381.3|723414.6|721895.6|722895.6|721370.6|39
1624543170000|2021-06-24 13:59:30|723379.3|721379.3|723362.7|721362.7|723383|721885.3|722877.7|721362.1|36
1624543180000|2021-06-24 13:59:40|723368|721368|723361.5|721361.5|723368|721368|723361.5|721361.5|30
1624543190000|2021-06-24 13:59:50|723362.8|721362.8|723422.3|721422.3|723442.7|721914.7|722886.7|721362.8|38
1624543200000|2021-06-24 14:00:00|723425.2|721425.2|723348.8|721348.8|723429.4|721910.9|722910.9|721340.7|39
1624543210000|2021-06-24 14:00:10|723345.5|721345.5|723358.7|721358.7|723397.2|721873|722873|721335.7|37
1624543220000|2021-06-24 14:00:20|723357.3|721357.3|723401.8|721401.8|723413|721413|723340.8|721340.8|29
1624543230000|2021-06-24 14:00:30|723410.9|721410.9|723460.5|721460.5|723471.6|721471.6|723410.9|721410.9|38
1624543240000|2021-06-24 14:00:40|723463|721463|723545.8|721545.8|723548.9|721548.9|723458|721458|38
1624543250000|2021-06-24 14:00:50|723545.4|721545.4|723541.9|721541.9|723580.9|721580.9|723538.9|721538.9|38
1624543260000|2021-06-24 14:01:00|723545.4|721545.4|723494.5|721494.5|723545.4|721545.4|723477.2|721477.2|32
1624543270000|2021-06-24 14:01:10|723503.2|721503.2|723500.6|721500.6|723509.9|721509.9|723474.4|721474.4|33
1624543280000|2021-06-24 14:01:20|723509.3|721509.3|723523.8|721523.8|723524.1|722019|723019|721509.3|26
1624543290000|2021-06-24 14:01:30|723519.9|721519.9|723477.7|721477.7|723519.9|722018.2|722972.4|721466.9|35
1624543300000|2021-06-24 14:01:40|723469.2|721469.2|722987.3|721987.3|723480.8|721991.6|722978|721469.2|25
1624543310000|2021-06-24 14:01:50|722984.1|721984.1|723459|721459|723492.2|721993.3|722948.4|721455.7|30
1624543320000|2021-06-24 14:02:00|722944.1|721944.1|723438.8|721438.8|723449.9|721965.1|722943.6|721431.1|29
1624543330000|2021-06-24 14:02:10|723433.6|721433.6|722990.1|721990.1|723464.4|721990.1|722954.2|721433.6|37
1624543340000|2021-06-24 14:02:20|722989.5|721989.5|723464.4|721464.4|723472.8|721992.5|722956.4|721463.2|30
1624543350000|2021-06-24 14:02:30|723458|721458|723442.6|721442.6|723460|721460|723435.7|721435.7|36
1624543360000|2021-06-24 14:02:40|723441.5|721441.5|723471.1|721471.1|723481.4|721970.9|722970.4|721423.1|35
1624543370000|2021-06-24 14:02:50|722944.9|721944.9|723017.6|722017.6|723019|722019|722910.8|721910.8|30
1624543380000|2021-06-24 14:03:00|723016.6|722016.6|723024.3|722024.3|723033.9|722033.9|723009.2|722009.2|33
1624543390000|2021-06-24 14:03:10|723022.4|722022.4|723372.5|721372.5|723500.2|722022.4|722878.2|721363.4|33
1624543400000|2021-06-24 14:03:20|723375.2|721375.2|723371.5|721371.5|723423.3|721921.3|722874.2|721371.5|38
1624543410000|2021-06-24 14:03:30|723372.9|721372.9|722862.4|721862.4|723387.8|721871.8|722859.4|721372.9|34
1624543420000|2021-06-24 14:03:40|722850.1|721850.1|723338.7|721338.7|723338.7|721850.1|722818|721326.6|35
1624543430000|2021-06-24 14:03:50|722833.7|721833.7|722789.9|721789.9|722838.4|721838.4|722775.7|721775.7|37
1624543440000|2021-06-24 14:04:00|722790.9|721790.9|722766|721766|722790.9|721790.9|722758.1|721758.1|34
1624543450000|2021-06-24 14:04:10|722747.5|721747.5|723323.8|721323.8|723329.7|721820.3|722738|721273.2|35
1624543460000|2021-06-24 14:04:20|723333|721333|722862.1|721862.1|723363.3|721862.1|722811.7|721300.7|32
1624543470000|2021-06-24 14:04:30|723361.7|721361.7|723373.7|721373.7|723420.7|721902.4|722857.2|721353.7|37
1624543480000|2021-06-24 14:04:40|723383.3|721383.3|723350.6|721350.6|723385|721385|723333.4|721333.4|34
1624543490000|2021-06-24 14:04:50|723359.6|721359.6|723308.9|721308.9|723359.6|721810.2|722807.1|721308.9|30
1624543500000|2021-06-24 14:05:00|723311.2|721311.2|723307.6|721307.6|723325.6|721803|722786.2|721277.1|33
1624543510000|2021-06-24 14:05:10|723309.6|721309.6|723327.1|721327.1|723349.6|721850.2|722803.5|721304.3|34
1624543520000|2021-06-24 14:05:20|723329.2|721329.2|723289.1|721289.1|723333.4|721785.9|722785.2|721289.1|27
1624543530000|2021-06-24 14:05:30|723274.4|721274.4|723308.4|721308.4|723329.8|721816|722749.8|721274.4|39
1624543540000|2021-06-24 14:05:40|722799.6|721799.6|723366.5|721366.5|723366.5|721855.7|722799.6|721302.7|36
1624543550000|2021-06-24 14:05:50|723365.5|721365.5|723386.5|721386.5|723388.5|721885.4|722842.8|721332.4|36
1624543560000|2021-06-24 14:06:00|723383.7|721383.7|722891.3|721891.3|723413.2|721898.4|722848.4|721351.1|40
1624543570000|2021-06-24 14:06:10|723401.8|721401.8|723341.2|721341.2|723401.8|721883.2|722826.4|721336.3|38
1624543580000|2021-06-24 14:06:20|723352.6|721352.6|723504.9|721504.9|723504.9|721977.7|722843.5|721352.3|37
1624543590000|2021-06-24 14:06:30|723502.9|721502.9|723014.9|722014.9|723527|722019|722986|721494.5|37
1624543600000|2021-06-24 14:06:40|723017.2|722017.2|723480.2|721480.2|723514.6|722017.2|722979.4|721472.4|34
1624543610000|2021-06-24 14:06:50|723480.5|721480.5|723381.8|721381.8|723490.4|721931.6|722896.3|721381.8|38
1624543620000|2021-06-24 14:07:00|723383.5|721383.5|723421.7|721421.7|723431.5|721905.4|722825.3|721335.1|36
1624543630000|2021-06-24 14:07:10|723425.7|721425.7|723418.4|721418.4|723437.3|721437.3|723418.4|721418.4|35
1624543640000|2021-06-24 14:07:20|723421|721421|723398.2|721398.2|723421|721891.7|722884.6|721394.7|34
1624543650000|2021-06-24 14:07:30|723400.7|721400.7|723000.1|722000.1|723490.2|722006.1|722936.9|721400.7|37
1624543660000|2021-06-24 14:07:40|723002|722002|723483.1|721483.1|723537.9|722013.7|722978.5|721465.3|39
1624543670000|2021-06-24 14:07:50|723482.1|721482.1|723487.9|721487.9|723495.9|721985.4|722979.5|721469.6|35
1624543680000|2021-06-24 14:08:00|723490.2|721490.2|723473.9|721473.9|723497.4|721977.2|722961.8|721471.7|29
1624543690000|2021-06-24 14:08:10|723474.4|721474.4|723530.4|721530.4|723534.8|722022.2|722952.8|721461.1|36
1624543700000|2021-06-24 14:08:20|723529.7|721529.7|723492.2|721492.2|723530.5|721992.2|722980.5|721484.7|38
1624543710000|2021-06-24 14:08:30|723505.1|721505.1|723488.2|721488.2|723505.1|721505.1|723473.4|721473.4|34
1624543720000|2021-06-24 14:08:40|723489.3|721489.3|723478|721478|723491.5|721974.7|722974.7|721456.6|35
1624543730000|2021-06-24 14:08:50|722936.6|721936.6|723470.3|721470.3|723474.3|721959.3|722936.6|721410.3|39
1624543740000|2021-06-24 14:09:00|723458.7|721458.7|723479|721479|723484.4|721970.2|722936.3|721426.4|37
1624543750000|2021-06-24 14:09:10|723480.6|721480.6|723448.9|721448.9|723480.6|721480.6|723429.5|721429.5|38
1624543760000|2021-06-24 14:09:20|723442.1|721442.1|723448.2|721448.2|723453.2|721453.2|723430.5|721430.5|31
1624543770000|2021-06-24 14:09:30|723444.4|721444.4|723535.3|721535.3|723539.9|721539.9|723419.2|721419.2|35
1624543780000|2021-06-24 14:09:40|723539|721539|723579.6|721579.6|723582.2|722042.1|723042.1|721530.5|33
1624543790000|2021-06-24 14:09:50|723576.8|721576.8|723557.4|721557.4|723582.4|721582.4|723544|721544|30
1624543800000|2021-06-24 14:10:00|723558.3|721558.3|723574.2|721574.2|723583.4|721583.4|723558.3|721558.3|31
1624543810000|2021-06-24 14:10:10|723575.4|721575.4|723520.2|721520.2|723575.4|721575.4|723520.2|721520.2|36
1624543820000|2021-06-24 14:10:20|723528.8|721528.8|723527.4|721527.4|723581.9|722093.3|723023.7|721513.8|40
1624543830000|2021-06-24 14:10:30|723526.4|721526.4|723525.7|721525.7|723541.7|722022.8|723010.3|721516.9|35
1624543840000|2021-06-24 14:10:40|723528.9|721528.9|723497.3|721497.3|723533.9|722031.6|722986.8|721497.3|36
1624543850000|2021-06-24 14:10:50|723505.8|721505.8|723479.4|721479.4|723506.4|721991.5|722974.7|721478.1|34
1624543860000|2021-06-24 14:11:00|723476.7|721476.7|723400.2|721400.2|723499.8|721974.4|722880.4|721386.5|34
1624543870000|2021-06-24 14:11:10|722894.8|721894.8|723399.8|721399.8|723424.5|721911.8|722882.3|721392|37
1624543880000|2021-06-24 14:11:20|722899.2|721899.2|723402.9|721402.9|723409.8|721899.2|722899|721389.6|31
1624543890000|2021-06-24 14:11:30|723392.4|721392.4|723327.9|721327.9|723402.1|721901.8|722830.9|721327.9|39
1624543900000|2021-06-24 14:11:40|723327.7|721327.7|723337|721337|723337|721826.1|722789.6|721296.4|36
1624543910000|2021-06-24 14:11:50|723347|721347|723333.2|721333.2|723363.4|721832.3|722801.2|721319.2|38
1624543920000|2021-06-24 14:12:00|723331.8|721331.8|723312.1|721312.1|723331.8|721821.8|722805.5|721307.6|37
1624543930000|2021-06-24 14:12:10|723312.4|721312.4|723326.7|721326.7|723340.9|721827.6|722820.3|721304.1|36
1624543940000|2021-06-24 14:12:20|723328.7|721328.7|722771.3|721771.3|723346.2|721807.9|722770.7|721306.7|38
1624543950000|2021-06-24 14:12:30|723272.6|721272.6|722805.4|721805.4|723346.5|721825.6|722789.6|721260.2|37
1624543960000|2021-06-24 14:12:40|723306.6|721306.6|723317.8|721317.8|723337.3|721831.5|722790.1|721282.7|40
1624543970000|2021-06-24 14:12:50|723314.3|721314.3|723325|721325|723351.2|721351.2|723306.2|721306.2|31
1624543980000|2021-06-24 14:13:00|723324.2|721324.2|723400.6|721400.6|723429.9|721858.6|722858.6|721320.7|38
1624543990000|2021-06-24 14:13:10|723399.6|721399.6|723367.3|721367.3|723408.1|721408.1|723367.3|721367.3|36
1624544000000|2021-06-24 14:13:20|722861.8|721861.8|723377.5|721377.5|723377.5|721861.8|722861.8|721357.4|32
1624544010000|2021-06-24 14:13:30|723366.7|721366.7|723375.9|721375.9|723386.6|721386.6|723364.1|721364.1|26
1624544020000|2021-06-24 14:13:40|723380.4|721380.4|723371.4|721371.4|723386.3|721386.3|723366.9|721366.9|24
1624544030000|2021-06-24 14:13:50|723358.4|721358.4|723355.1|721355.1|723384.4|721384.4|723355.1|721355.1|31
1624544040000|2021-06-24 14:14:00|723345.8|721345.8|723353.2|721353.2|723372.8|721372.8|723345.8|721345.8|34
1624544050000|2021-06-24 14:14:10|723352.2|721352.2|723341.7|721341.7|723379.3|721837.4|722837.4|721341.7|33
1624544060000|2021-06-24 14:14:20|723345.1|721345.1|723341|721341|723346.8|721843|722838|721338.9|28
1624544070000|2021-06-24 14:14:30|723360.5|721360.5|723370.9|721370.9|723382.2|721382.2|723345.8|721345.8|34
1624544080000|2021-06-24 14:14:40|723358.9|721358.9|723371.6|721371.6|723383.8|721865.2|722865.2|721343.1|36
1624544090000|2021-06-24 14:14:50|723371.1|721371.1|723380|721380|723382.8|721881.7|722881.7|721369.5|32
1624544100000|2021-06-24 14:15:00|723382.6|721382.6|723346|721346|723382.6|721852.3|722852.2|721345|37
1624544110000|2021-06-24 14:15:10|723330.6|721330.6|722855|721855|723356.4|721855|722843.7|721330.6|36
1624544120000|2021-06-24 14:15:20|722859.5|721859.5|723335.2|721335.2|723370.4|721859.5|722859.5|721322.2|33
1624544130000|2021-06-24 14:15:30|723334.4|721334.4|723329|721329|723338|721824.4|722824.4|721318.6|32
1624544140000|2021-06-24 14:15:40|723324|721324|723345|721345|723345|721345|723305.1|721305.1|35
1624544150000|2021-06-24 14:15:50|723323.4|721323.4|723346.8|721346.8|723366.2|721845.1|722841|721323.1|35
1624544160000|2021-06-24 14:16:00|723345.7|721345.7|723327.8|721327.8|723346|721820.3|722818|721315.3|36
1624544170000|2021-06-24 14:16:10|723327|721327|723342.4|721342.4|723342.4|721342.4|723318.6|721318.6|28
1624544180000|2021-06-24 14:16:20|723347.3|721347.3|723304.1|721304.1|723350.8|721350.8|723304.1|721304.1|39
1624544190000|2021-06-24 14:16:30|723305.5|721305.5|723305.1|721305.1|723320.5|721320.5|723296.6|721296.6|34
1624544200000|2021-06-24 14:16:40|723301.6|721301.6|723298.7|721298.7|723313.5|721313.5|723295.5|721295.5|29
1624544210000|2021-06-24 14:16:50|722746.2|721746.2|723314.2|721314.2|723331.1|721822.2|722742.2|721253.2|35
1624544220000|2021-06-24 14:17:00|723313.1|721313.1|723294.3|721294.3|723330.1|721829.2|722798.9|721294.3|35
1624544230000|2021-06-24 14:17:10|723292.9|721292.9|722747.5|721747.5|723300.4|721755.7|722738.1|721241.2|36
1624544240000|2021-06-24 14:17:20|723257.5|721257.5|723266|721266|723269.1|721758.8|722745.3|721250|32
1624544250000|2021-06-24 14:17:30|723264.6|721264.6|723265|721265|723290|721783.5|722750.2|721257.1|35
1624544260000|2021-06-24 14:17:40|723266.1|721266.1|723376.5|721376.5|723380.3|721877.1|722787.9|721249.6|37
1624544270000|2021-06-24 14:17:50|723373.4|721373.4|723353.1|721353.1|723387.6|721885.9|722846.7|721343.9|37
1624544280000|2021-06-24 14:18:00|723351.7|721351.7|722824.7|721824.7|723356.5|721833.8|722822.4|721327|36
1624544290000|2021-06-24 14:18:10|722822.2|721822.2|723336|721336|723336|721832.5|722813|721329.1|35
1624544300000|2021-06-24 14:18:20|723335.3|721335.3|723457.3|721457.3|723465.8|721963.6|722855.4|721335.3|36
1624544310000|2021-06-24 14:18:30|723458|721458|723007.4|722007.4|723459|722013.3|722967.9|721457.3|33
1624544320000|2021-06-24 14:18:40|723001.8|722001.8|722962.3|721962.3|723016.6|722016.6|722958.8|721958.8|36
1624544330000|2021-06-24 14:18:50|722975.4|721975.4|723016|722016|723495.6|722017.1|722975.4|721483.8|34
1624544340000|2021-06-24 14:19:00|723012.9|722012.9|723014.6|722014.6|723522.1|722062.4|723007.2|721509.7|31
1624544350000|2021-06-24 14:19:10|723026.1|722026.1|723015.4|722015.4|723507.7|722030.4|722969.5|721502.2|36
1624544360000|2021-06-24 14:19:20|723521.5|721521.5|723060.4|722060.4|723548.7|722079.3|723019.9|721521|32
1624544370000|2021-06-24 14:19:30|723060.1|722060.1|723047.5|722047.5|723091|722091|723047.5|722047.5|26
1624544380000|2021-06-24 14:19:40|723050.7|722050.7|723028.7|722028.7|723052.3|722052.3|723010.2|722010.2|31
1624544390000|2021-06-24 14:19:50|723029.6|722029.6|723030.6|722030.6|723034.3|722034.3|723019.5|722019.5|21
1624544400000|2021-06-24 14:20:00|723031|722031|722971.7|721971.7|723031|722031|722966.2|721966.2|26
1624544410000|2021-06-24 14:20:10|722970.9|721970.9|722970.3|721970.3|722990.4|721990.4|722963.4|721963.4|29
1624544420000|2021-06-24 14:20:20|722989.9|721989.9|722973.8|721973.8|723484.5|722012|722960|721471.5|32
1624544430000|2021-06-24 14:20:30|722975.9|721975.9|722991.9|721991.9|723452.5|721996.9|722955.1|721452.5|29
1624544440000|2021-06-24 14:20:40|722983.3|721983.3|722972|721972|723487.5|722003.8|722955.9|721474|31
1624544450000|2021-06-24 14:20:50|723470.4|721470.4|722982.2|721982.2|723470.4|721985.1|722966.5|721470.4|20
1624544460000|2021-06-24 14:21:00|722982.8|721982.8|722979.6|721979.6|723019.3|722019.3|722977.5|721977.5|24
1624544470000|2021-06-24 14:21:10|722982|721982|723024.9|722024.9|723033.3|722033.3|722981|721981|28
1624544480000|2021-06-24 14:21:20|723020.7|722020.7|723015.8|722015.8|723047.4|722047.4|723005.1|722005.1|35
1624544490000|2021-06-24 14:21:30|723024.3|722024.3|723475.5|721475.5|723475.5|722027.8|722966.2|721462.7|29
1624544500000|2021-06-24 14:21:40|722981.2|721981.2|722979.3|721979.3|723488.7|722036.4|722973|721488.7|32
1624544510000|2021-06-24 14:21:50|722969.5|721969.5|722952.5|721952.5|722971.9|721971.9|722946.9|721946.9|32
1624544520000|2021-06-24 14:22:00|722949.5|721949.5|722964.5|721964.5|722964.5|721964.5|722870.6|721870.6|31
1624544530000|2021-06-24 14:22:10|722959.4|721959.4|722951|721951|722962.9|721962.9|722947.8|721947.8|25
1624544540000|2021-06-24 14:22:20|722955.1|721955.1|723040.7|722040.7|723492|722040.7|722955.1|721466.9|32
1624544550000|2021-06-24 14:22:30|723040.4|722040.4|723028.1|722028.1|723524.3|722054.6|723000.9|721512.7|29
1624544560000|2021-06-24 14:22:40|723031|722031|723021.7|722021.7|723034.4|722034.4|723021.4|722021.4|25
1624544570000|2021-06-24 14:22:50|723022.2|722022.2|723044|722044|723046.9|722046.9|723022.2|722022.2|29
1624544580000|2021-06-24 14:23:00|723045.1|722045.1|723039.9|722039.9|723045.1|722045.1|723031.3|722031.3|22
1624544590000|2021-06-24 14:23:10|723029.4|722029.4|722985.1|721985.1|723029.4|722029.4|722985.1|721985.1|34
1624544600000|2021-06-24 14:23:20|722986.4|721986.4|722975.6|721975.6|723478.5|721999.9|722973.3|721478.5|27
1624544610000|2021-06-24 14:23:30|722969.6|721969.6|722969.6|721969.6|723471.9|721973.1|722964.6|721462.4|20
1624544620000|2021-06-24 14:23:40|722969.4|721969.4|722984.2|721984.2|722992.4|721992.4|722959.2|721959.2|27
1624544630000|2021-06-24 14:23:50|722984|721984|723597.7|721597.7|723621.2|722109.2|722984|721587.2|33
1624544640000|2021-06-24 14:24:00|723595.1|721595.1|723608.7|721608.7|723608.7|722104.2|723090.1|721581.5|34
1624544650000|2021-06-24 14:24:10|723607.3|721607.3|723646.7|721646.7|723676.3|722200.8|723083.5|721583.9|34
1624544660000|2021-06-24 14:24:20|723139.1|722139.1|723637.2|721637.2|723656.1|722167.7|723107.9|721619.9|40
1624544670000|2021-06-24 14:24:30|723636.8|721636.8|723604.4|721604.4|723662.6|722131|723126.5|721604.4|33
1624544680000|2021-06-24 14:24:40|723095.3|722095.3|723578.3|721578.3|723599.1|722109.3|723081.8|721577.5|29
1624544690000|2021-06-24 14:24:50|723578.7|721578.7|723045.8|722045.8|723578.7|722074.9|723045.8|721547.8|26
1624544700000|2021-06-24 14:25:00|723038.7|722038.7|723023.2|722023.2|723551.3|722051.3|723022.7|721545.5|26
1624544710000|2021-06-24 14:25:10|723022.8|722022.8|723013.3|722013.3|723024.2|722024.2|723010|722010|21
1624544720000|2021-06-24 14:25:20|723011.6|722011.6|723012|722012|723014.2|722014.2|723003.3|722003.3|18
1624544730000|2021-06-24 14:25:30|723011.7|722011.7|723013.7|722013.7|723020.8|722020.8|722999.9|721999.9|24
1624544740000|2021-06-24 14:25:40|723005.7|722005.7|723033.8|722033.8|723033.8|722033.8|723005.7|722005.7|23
1624544750000|2021-06-24 14:25:50|723032.6|722032.6|723017.7|722017.7|723032.6|722032.6|723015.3|722015.3|24
1624544760000|2021-06-24 14:26:00|723018.2|722018.2|723002.5|722002.5|723021.2|722021.2|723001.4|722001.4|26
1624544770000|2021-06-24 14:26:10|723002.9|722002.9|723053.5|722053.5|723057.2|722057.2|723002.4|722002.4|24
1624544780000|2021-06-24 14:26:20|723056.1|722056.1|723047.5|722047.5|723109.2|722109.2|723029.3|722029.3|29
1624544790000|2021-06-24 14:26:30|723056.1|722056.1|723039.3|722039.3|723077|722077|723029.7|722029.7|26
1624544800000|2021-06-24 14:26:40|723040.6|722040.6|723046.7|722046.7|723059.7|722059.7|723027.3|722027.3|30
1624544810000|2021-06-24 14:26:50|723045.8|722045.8|723039.6|722039.6|723050.5|722050.5|723036.4|722036.4|26
1624544820000|2021-06-24 14:27:00|723040.3|722040.3|723086.8|722086.8|723087.5|722087.5|723032.6|722032.6|25
1624544830000|2021-06-24 14:27:10|723091.4|722091.4|722987.6|721987.6|723482.8|722091.4|722981.8|721481.6|37
1624544840000|2021-06-24 14:27:20|722990.1|721990.1|722927.7|721927.7|723443.3|721990.1|722925.9|721435.5|30
1624544850000|2021-06-24 14:27:30|722930.6|721930.6|723389|721389|723392.6|721934.9|722886.8|721382.2|32
1624544860000|2021-06-24 14:27:40|723386.2|721386.2|722889.9|721889.9|723386.2|721899.9|722862.3|721351|33
1624544870000|2021-06-24 14:27:50|722887.9|721887.9|722852.1|721852.1|723352.7|721897.8|722844.4|721349.1|28
1624544880000|2021-06-24 14:28:00|722856|721856|722857.7|721857.7|723374.4|721871.8|722851|721373.1|32
1624544890000|2021-06-24 14:28:10|722855.9|721855.9|722864.6|721864.6|722875.8|721875.8|722855.6|721855.6|27
1624544900000|2021-06-24 14:28:20|722868.4|721868.4|722860.8|721860.8|722868.4|721868.4|722854.9|721854.9|25
1624544910000|2021-06-24 14:28:30|722860.9|721860.9|722844.8|721844.8|722861.8|721861.8|722824.3|721824.3|24
1624544920000|2021-06-24 14:28:40|722841.7|721841.7|723155.8|721155.8|723348.6|721849.6|722654.2|721152.7|28
1624544930000|2021-06-24 14:28:50|723164.5|721164.5|723150|721150|723213.5|721695.8|722641.5|721139|36
1624544940000|2021-06-24 14:29:00|723143.7|721143.7|723168.7|721168.7|723182.2|721680.6|722607.5|721107.4|39
1624544950000|2021-06-24 14:29:10|723167|721167|722648.7|721648.7|723178.4|721648.7|722648.7|721161.8|37
1624544960000|2021-06-24 14:29:20|722658.7|721658.7|723150|721150|723161.1|721658.7|722658.7|721137.1|36
1624544970000|2021-06-24 14:29:30|723147.7|721147.7|723114.4|721114.4|723147.7|721622.4|722597.2|721095|37
1624544980000|2021-06-24 14:29:40|723107.6|721107.6|723091.2|721091.2|723118.2|721600.7|722596|721091.2|32
1624544990000|2021-06-24 14:29:50|723095.7|721095.7|722591.5|721591.5|723102.7|721608.6|722578.5|721074.3|34
1624545000000|2021-06-24 14:30:00|722568.5|721568.5|723118.7|721118.7|723118.7|721616.3|722568.5|721105.3|29
1624545010000|2021-06-24 14:30:10|723117.7|721117.7|722572.4|721572.4|723118|721587.1|722572.2|721071.6|28
1624545020000|2021-06-24 14:30:20|722572.3|721572.3|723095.7|721095.7|723099.5|721595.9|722572.3|721090.7|22
1624545030000|2021-06-24 14:30:30|723086.9|721086.9|723115.4|721115.4|723126.8|721624.8|722607.1|721086.9|25
1624545040000|2021-06-24 14:30:40|723124.7|721124.7|722575.5|721575.5|723126.9|721580.1|722568.5|721081.3|29
1624545050000|2021-06-24 14:30:50|722571.7|721571.7|723153.6|721153.6|723215.6|721607.1|722571.7|721081.4|36
1624545060000|2021-06-24 14:31:00|723161.5|721161.5|723130.3|721130.3|723161.5|721633.7|722601.3|721069.1|37
1624545070000|2021-06-24 14:31:10|723129.1|721129.1|723092.9|721092.9|723158.2|721605.9|722527.3|721072.9|39
1624545080000|2021-06-24 14:31:20|723085.4|721085.4|723136.3|721136.3|723148.1|721148.1|723085.4|721085.4|37
1624545090000|2021-06-24 14:31:30|723145.6|721145.6|723242.6|721242.6|723242.6|721692.6|722692.6|721145.6|32
1624545100000|2021-06-24 14:31:40|723240.9|721240.9|723238.5|721238.5|723240.9|721728.3|722728.3|721196.6|35
1624545110000|2021-06-24 14:31:50|723234.1|721234.1|723221|721221|723236.9|721736.2|722736.2|721203.2|36
1624545120000|2021-06-24 14:32:00|723221.4|721221.4|723208.8|721208.8|723230.5|721230.5|723208.8|721208.8|38
1624545130000|2021-06-24 14:32:10|723217.2|721217.2|723173.7|721173.7|723217.9|721217.9|723169.5|721169.5|37
1624545140000|2021-06-24 14:32:20|723176.4|721176.4|723191.9|721191.9|723211.4|721211.4|723152.4|721152.4|39
1624545150000|2021-06-24 14:32:30|723196.1|721196.1|723270.3|721270.3|723287.8|721287.8|723187.4|721187.4|36
1624545160000|2021-06-24 14:32:40|723267.1|721267.1|723256.6|721256.6|723286.1|721286.1|723241.7|721241.7|35
1624545170000|2021-06-24 14:32:50|723254.6|721254.6|723275.3|721275.3|723312.4|721810.5|722798.5|721254.6|31
1624545180000|2021-06-24 14:33:00|723259.3|721259.3|723296|721296|723328.4|721328.4|723257.8|721257.8|38
1624545190000|2021-06-24 14:33:10|723293.5|721293.5|723307.6|721307.6|723370.3|721850.1|722850.1|721292.4|37
1624545200000|2021-06-24 14:33:20|723307.9|721307.9|723403.2|721403.2|723416.7|721416.7|723304.8|721304.8|37
1624545210000|2021-06-24 14:33:30|723407.1|721407.1|723414.4|721414.4|723421.8|721918.6|722918.6|721381|33
1624545220000|2021-06-24 14:33:40|723427.5|721427.5|723411.2|721411.2|723427.5|721902.1|722902.1|721399.4|34
1624545230000|2021-06-24 14:33:50|723404.4|721404.4|723419.5|721419.5|723426.5|721426.5|723394.8|721394.8|34
1624545240000|2021-06-24 14:34:00|723413.4|721413.4|723398.5|721398.5|723424.1|721904.2|722904.2|721374|33
1624545250000|2021-06-24 14:34:10|723402.8|721402.8|722954.7|721954.7|723417.9|721954.7|722940.3|721374.6|36
1624545260000|2021-06-24 14:34:20|722940.4|721940.4|722948.8|721948.8|723465.6|721961|722939.7|721451.9|29
1624545270000|2021-06-24 14:34:30|722948|721948|722944.8|721944.8|722954|721954|722943.5|721943.5|23
1624545280000|2021-06-24 14:34:40|722943.3|721943.3|722926.2|721926.2|722953.5|721953.5|722897.9|721897.9|26
1624545290000|2021-06-24 14:34:50|722926.3|721926.3|722926|721926|722940.7|721940.7|722901.8|721901.8|33
1624545300000|2021-06-24 14:35:00|722929.3|721929.3|722928.5|721928.5|722946.5|721946.5|722895.1|721895.1|35
1624545310000|2021-06-24 14:35:10|722958.4|721958.4|722979.5|721979.5|723493.1|721988.9|722941.1|721447.9|29
1624545320000|2021-06-24 14:35:20|722955.5|721955.5|723473.3|721473.3|723491.4|721979|722955|721445.9|31
1624545330000|2021-06-24 14:35:30|723470.7|721470.7|722980.5|721980.5|723475.4|721989.9|722980.5|721469.8|34
1624545340000|2021-06-24 14:35:40|722981.1|721981.1|723446.1|721446.1|723451.1|721984|722930.5|721440.5|33
1624545350000|2021-06-24 14:35:50|723456.2|721456.2|722975.2|721975.2|723489.1|721998.8|722975.2|721451.9|35
1624545360000|2021-06-24 14:36:00|722967.7|721967.7|722935.2|721935.2|722981.2|721981.2|722913.5|721913.5|32
1624545370000|2021-06-24 14:36:10|722927.7|721927.7|722940.7|721940.7|723450.9|721951.5|722921.8|721444.7|33
1624545380000|2021-06-24 14:36:20|722939.7|721939.7|722942.2|721942.2|723446.3|721963.8|722912.3|721446.3|35
1624545390000|2021-06-24 14:36:30|722960|721960|722973.4|721973.4|723479.4|721976|722946.8|721449.3|33
1624545400000|2021-06-24 14:36:40|723468.5|721468.5|722946.2|721946.2|723476|721960.8|722940|721445.8|32
1624545410000|2021-06-24 14:36:50|722957.6|721957.6|722948.3|721948.3|723385.8|721962|722923.1|721346.7|29
1624545420000|2021-06-24 14:37:00|722942.3|721942.3|722950.8|721950.8|723449.9|721968.3|722942.3|721432.5|31
1624545430000|2021-06-24 14:37:10|722965|721965|722955|721955|722965|721965|722951.2|721951.2|25
1624545440000|2021-06-24 14:37:20|722953.8|721953.8|722955.7|721955.7|722964.8|721964.8|722953.8|721953.8|22
1624545450000|2021-06-24 14:37:30|722954.2|721954.2|722967.3|721967.3|722975.1|721975.1|722954.2|721954.2|25
1624545460000|2021-06-24 14:37:40|722968.5|721968.5|723545.3|721545.3|723545.3|722036.9|722965.7|721492.2|31
1624545470000|2021-06-24 14:37:50|723044.4|722044.4|722967.9|721967.9|723517.6|722044.4|722961.6|721457.9|36
1624545480000|2021-06-24 14:38:00|722954.6|721954.6|723425.3|721425.3|723461.1|721954.6|722891.4|721408.7|36
1624545490000|2021-06-24 14:38:10|723426.5|721426.5|722931.2|721931.2|723452.1|721959|722921.7|721425.5|36
1624545500000|2021-06-24 14:38:20|722929.2|721929.2|723358.6|721358.6|723375.6|721935.1|722852|721338.1|31
1624545510000|2021-06-24 14:38:30|723349.4|721349.4|723377.5|721377.5|723391.8|721889.3|722855.9|721349.4|34
1624545520000|2021-06-24 14:38:40|723402.9|721402.9|723419.6|721419.6|723435.2|721931|722885.6|721370|39
1624545530000|2021-06-24 14:38:50|723420|721420|722935.6|721935.6|723436|721937.7|722867|721365.9|40
1624545540000|2021-06-24 14:39:00|722936.7|721936.7|722924.7|721924.7|722937.5|721937.5|722915.5|721915.5|34
1624545550000|2021-06-24 14:39:10|722838.7|721838.7|723278.8|721278.8|723302.1|721838.7|722743.6|721243.7|37
1624545560000|2021-06-24 14:39:20|723282.5|721282.5|722787.5|721787.5|723288.3|721788.3|722758.8|721258.1|33
1624545570000|2021-06-24 14:39:30|722787.4|721787.4|722813.2|721813.2|723316|721823|722787.4|721316|36
1624545580000|2021-06-24 14:39:40|722809.8|721809.8|723317.1|721317.1|723334.4|721831.8|722804.7|721306.1|40
1624545590000|2021-06-24 14:39:50|723330|721330|722828.9|721828.9|723351.9|721865.8|722828.9|721318.9|35
1624545600000|2021-06-24 14:40:00|722834.1|721834.1|723339.8|721339.8|723353.9|721841.9|722792.7|721295.1|39
1624545610000|2021-06-24 14:40:10|723340.8|721340.8|722877.9|721877.9|723393.5|721884.2|722834.7|721340.8|36
1624545620000|2021-06-24 14:40:20|722880.7|721880.7|723384.6|721384.6|723421.7|721928.9|722870.5|721384.6|34
1624545630000|2021-06-24 14:40:30|723388.2|721388.2|723441.3|721441.3|723463.9|721951.4|722887.1|721385.6|33
1624545640000|2021-06-24 14:40:40|723436.1|721436.1|722927.3|721927.3|723436.3|721927.9|722922.1|721425.1|29
1624545650000|2021-06-24 14:40:50|722935.9|721935.9|722847.8|721847.8|723360.7|721936|722840|721360.7|31
1624545660000|2021-06-24 14:41:00|722846.6|721846.6|723324.7|721324.7|723368|721854|722839.5|721308.9|37
1624545670000|2021-06-24 14:41:10|723325.1|721325.1|723403.1|721403.1|723424.9|721890.9|722890.9|721314.8|36
1624545680000|2021-06-24 14:41:20|723398|721398|723437|721437|723450.4|721450.4|723396|721396|29
1624545690000|2021-06-24 14:41:30|723439.1|721439.1|723429.7|721429.7|723443.3|721443.3|723424.6|721424.6|31
1624545700000|2021-06-24 14:41:40|723432.1|721432.1|723428|721428|723438.2|721911.5|722911.5|721408.4|29
1624545710000|2021-06-24 14:41:50|723422.9|721422.9|723417.4|721417.4|723433.6|721433.6|723393.9|721393.9|35
1624545720000|2021-06-24 14:42:00|723415.1|721415.1|723395.3|721395.3|723426.6|721426.6|723389.2|721389.2|37
1624545730000|2021-06-24 14:42:10|723389.8|721389.8|723420.5|721420.5|723426.1|721426.1|723389.6|721389.6|32
1624545740000|2021-06-24 14:42:20|722938.5|721938.5|723523.1|721523.1|723523.1|721938.7|722933.4|721430.1|37
1624545750000|2021-06-24 14:42:30|723526.6|721526.6|723516.7|721516.7|723540.1|721540.1|723511|721511|30
1624545760000|2021-06-24 14:42:40|723517.1|721517.1|723523.3|721523.3|723531|721531|723517.1|721517.1|26
1624545770000|2021-06-24 14:42:50|723524.8|721524.8|723536.2|721536.2|723551.1|722038|723035.3|721520.7|34
1624545780000|2021-06-24 14:43:00|723534.1|721534.1|723570.7|721570.7|723596.4|721596.4|723528.9|721528.9|34
1624545790000|2021-06-24 14:43:10|723579.3|721579.3|723003.1|722003.1|723579.3|722068.7|723003.1|721548.4|35
1624545800000|2021-06-24 14:43:20|723004.2|722004.2|723020.7|722020.7|723532|722032.4|722982.3|721476.1|33
1624545810000|2021-06-24 14:43:30|723023.1|722023.1|723502.2|721502.2|723522.4|722027.4|723005.9|721500.3|26
1624545820000|2021-06-24 14:43:40|723507|721507|723480.3|721480.3|723508.5|721508.5|723472.1|721472.1|31
1624545830000|2021-06-24 14:43:50|723480.4|721480.4|723465.5|721465.5|723480.4|721480.4|723458.4|721458.4|28
1624545840000|2021-06-24 14:44:00|723464.3|721464.3|723473.4|721473.4|723482.3|721482.3|723410.9|721410.9|38
1624545850000|2021-06-24 14:44:10|723495|721495|723526.3|721526.3|723526.8|721526.8|723478.1|721478.1|36
1624545860000|2021-06-24 14:44:20|723530.6|721530.6|723028.4|722028.4|723599|722098.5|723026.8|721530.6|36
1624545870000|2021-06-24 14:44:30|723031.5|722031.5|723462.2|721462.2|723493.3|722031.5|722982|721449.4|34
1624545880000|2021-06-24 14:44:40|723459.6|721459.6|723507.9|721507.9|723514.2|722002.3|722986.9|721456.5|39
1624545890000|2021-06-24 14:44:50|723507.2|721507.2|723610.8|721610.8|723615.4|722107.8|723022.2|721504.6|34
1624545900000|2021-06-24 14:45:00|723604.2|721604.2|723688.4|721688.4|723728.1|722140.6|723099|721604.2|35
1624545910000|2021-06-24 14:45:10|723687.2|721687.2|723697.1|721697.1|723712.2|722214|723172.4|721659.6|37
1624545920000|2021-06-24 14:45:20|723676|721676|723719|721719|723737.3|722209.7|723177.8|721658.8|32
1624545930000|2021-06-24 14:45:30|723721.2|721721.2|723711.1|721711.1|723723.4|722174.7|723174.7|721681.9|35
1624545940000|2021-06-24 14:45:40|723694.7|721694.7|723692.4|721692.4|723720.9|721720.9|723692.4|721692.4|34
1624545950000|2021-06-24 14:45:50|723693.5|721693.5|723872.7|721872.7|723881|721881|723692.1|721692.1|35
1624545960000|2021-06-24 14:46:00|723868.1|721868.1|723877.8|721877.8|723885.9|721885.9|723857.9|721857.9|35
1624545970000|2021-06-24 14:46:10|723880.9|721880.9|723894|721894|723950.3|721950.3|723880.9|721880.9|39
1624545980000|2021-06-24 14:46:20|723884.6|721884.6|723903.1|721903.1|723919.8|721919.8|723875.6|721875.6|33
1624545990000|2021-06-24 14:46:30|723903.2|721903.2|723940.7|721940.7|723950.2|721950.2|723903.2|721903.2|36
1624546000000|2021-06-24 14:46:40|723943.9|721943.9|723447.9|722447.9|723953.4|722466.2|723401|721879.8|30
1624546010000|2021-06-24 14:46:50|723453.7|722453.7|723966.2|721966.2|723980.9|722502.5|723449.3|721963.9|35
1624546020000|2021-06-24 14:47:00|723964.3|721964.3|723975.8|721975.8|723990.4|721990.4|723964.3|721964.3|26
1624546030000|2021-06-24 14:47:10|723996.9|721996.9|724004.9|722004.9|724004.9|722004.9|723976.5|721976.5|34
1624546040000|2021-06-24 14:47:20|724003|722003|723978.5|721978.5|724023.2|722496.8|723496.8|721978.5|34
1624546050000|2021-06-24 14:47:30|723960.6|721960.6|723947.2|721947.2|723974.6|721974.6|723940.3|721940.3|36
1624546060000|2021-06-24 14:47:40|723976.1|721976.1|723949.1|721949.1|724000.8|722000.8|723949.1|721949.1|37
1624546070000|2021-06-24 14:47:50|723950|721950|723934.4|721934.4|723953.6|721953.6|723912|721912|37
1624546080000|2021-06-24 14:48:00|723462.8|722462.8|724001.7|722001.7|724017.9|722503.1|723446|721960.8|37
1624546090000|2021-06-24 14:48:10|724007|722007|723513|722513|724021.7|722513.2|723504.6|721976.8|33
1624546100000|2021-06-24 14:48:20|723508|722508|723516|722516|724012.8|722532.8|723502.4|722011.8|31
1624546110000|2021-06-24 14:48:30|723515.6|722515.6|723526.3|722526.3|724024.1|722561.9|723511.7|722022.3|35
1624546120000|2021-06-24 14:48:40|723522.6|722522.6|723524|722524|723540.2|722540.2|723522.6|722522.6|24
1624546130000|2021-06-24 14:48:50|723523.5|722523.5|723527.3|722527.3|723533.2|722533.2|723518.2|722518.2|21
1624546140000|2021-06-24 14:49:00|723525.2|722525.2|723524.4|722524.4|724033.4|722536.7|723516.4|722033.4|19
1624546150000|2021-06-24 14:49:10|723523|722523|723455|722455|724007.5|722525.1|723446.9|721977|26
1624546160000|2021-06-24 14:49:20|723451.9|722451.9|723432.7|722432.7|723947|722460.8|723429.2|721915|36
1624546170000|2021-06-24 14:49:30|723437.1|722437.1|723445.8|722445.8|723961|722479|723433.6|721941.5|35
1624546180000|2021-06-24 14:49:40|723950.4|721950.4|723463|722463|723950.4|722463|723445.1|721950.4|26
1624546190000|2021-06-24 14:49:50|723461.6|722461.6|723459.8|722459.8|724000.5|722489.6|723459.8|721960|37
1624546200000|2021-06-24 14:50:00|723461.2|722461.2|723900|721900|723953|722466.9|723432.3|721895.1|36
1624546210000|2021-06-24 14:50:10|723401.8|722401.8|723854.1|721854.1|723904|722401.8|723361.8|721849.3|37
1624546220000|2021-06-24 14:50:20|723852.3|721852.3|723885.9|721885.9|723904.5|721904.5|723852.3|721852.3|31
1624546230000|2021-06-24 14:50:30|723887.5|721887.5|723400.1|722400.1|723895.9|722400.1|723388.6|721872.6|35
1624546240000|2021-06-24 14:50:40|723396|722396|723390.6|722390.6|723896.4|722400.4|723386.9|721896|32
1624546250000|2021-06-24 14:50:50|723890.2|721890.2|723885.4|721885.4|723895.4|722394.3|723380.4|721885.4|24
1624546260000|2021-06-24 14:51:00|723881.2|721881.2|723843|721843|723884.1|722378.2|723378.2|721839.5|38
1624546270000|2021-06-24 14:51:10|723840.1|721840.1|723277|722277|723864.6|722283.6|723277|721835.6|36
1624546280000|2021-06-24 14:51:20|723291.5|722291.5|723747.4|721747.4|723793.3|722291.5|723253.3|721747.4|36
1624546290000|2021-06-24 14:51:30|723753.1|721753.1|723294.3|722294.3|723815.8|722316.4|723286.6|721724.3|36
1624546300000|2021-06-24 14:51:40|723294.2|722294.2|723813.2|721813.2|723816.7|722311.4|723263.9|721797.9|33
1624546310000|2021-06-24 14:51:50|723813.1|721813.1|723340.8|722340.8|723870|722355.8|723333.4|721813.1|37
1624546320000|2021-06-24 14:52:00|723353|722353|723353.4|722353.4|723862.1|722362.1|723327.6|721828.5|33
1624546330000|2021-06-24 14:52:10|723356.1|722356.1|723317.4|722317.4|723875.5|722371|723317.4|721860.9|30
1624546340000|2021-06-24 14:52:20|723848.5|721848.5|723333.1|722333.1|723848.5|722336.9|723315.4|721818.1|25
1624546350000|2021-06-24 14:52:30|723329.6|722329.6|723355|722355|723883.8|722384.7|723305.6|721854.3|35
1624546360000|2021-06-24 14:52:40|723858.8|721858.8|723889.8|721889.8|723896.7|722391.5|723357.7|721858.8|32
1624546370000|2021-06-24 14:52:50|723892.1|721892.1|723883.2|721883.2|723892.6|722391.1|723384.1|721883.2|32
1624546380000|2021-06-24 14:53:00|723882.8|721882.8|723377|722377|723896.2|722383.7|723377|721878.3|31
1624546390000|2021-06-24 14:53:10|723375.3|722375.3|723860.5|721860.5|723888.8|722376.5|723344.2|721857.8|33
1624546400000|2021-06-24 14:53:20|723863.8|721863.8|723357.1|722357.1|723867.1|722369.7|723353|721852.4|29
1624546410000|2021-06-24 14:53:30|723353.1|722353.1|723366.9|722366.9|723865|722368.3|723351.9|721852.7|32
1624546420000|2021-06-24 14:53:40|723367.8|722367.8|723864.1|721864.1|723864.1|722369.2|723359|721863|29
1624546430000|2021-06-24 14:53:50|723865.4|721865.4|723871.2|721871.2|723871.2|722371.8|723362.2|721864.5|24
1624546440000|2021-06-24 14:54:00|723361.7|722361.7|723362.1|722362.1|723861.4|722364.3|723353.6|721857.6|30
1624546450000|2021-06-24 14:54:10|723364.3|722364.3|723878.8|721878.8|723882.8|722372.4|723361.3|721858.7|31
1624546460000|2021-06-24 14:54:20|723879.6|721879.6|723327.7|722327.7|723879.6|722350.4|723327.7|721852.3|32
1624546470000|2021-06-24 14:54:30|723327.3|722327.3|723316.4|722316.4|723806.1|722329.9|723306.1|721806.1|28
1624546480000|2021-06-24 14:54:40|723312.6|722312.6|723313.6|722313.6|723324.8|722324.8|723297.9|722297.9|36
1624546490000|2021-06-24 14:54:50|723312.8|722312.8|723856.4|721856.4|723856.4|722356.2|723301.1|721796.2|36
1624546500000|2021-06-24 14:55:00|723853.3|721853.3|723362.6|722362.6|723893.2|722396.6|723350.4|721847.8|36
1624546510000|2021-06-24 14:55:10|723866.6|721866.6|723342.6|722342.6|723871|722368.4|723321|721814|36
1624546520000|2021-06-24 14:55:20|723337.3|722337.3|723334.9|722334.9|723841.4|722340|723315.6|721820.2|27
1624546530000|2021-06-24 14:55:30|723335.2|722335.2|723818.7|721818.7|723831.5|722340.4|723289.2|721801|35
1624546540000|2021-06-24 14:55:40|723813.8|721813.8|723368.1|722368.1|723854.6|722368.1|723325|721805|30
1624546550000|2021-06-24 14:55:50|723336|722336|723878.8|721878.8|723899.2|722380.5|723336|721856.3|31
1624546560000|2021-06-24 14:56:00|723890.8|721890.8|723858.3|721858.3|723890.8|722371|723333.4|721834.5|36
1624546570000|2021-06-24 14:56:10|723845.6|721845.6|723809.3|721809.3|723845.6|722349.7|723293.6|721809.3|32
1624546580000|2021-06-24 14:56:20|723814|721814|723735.1|721735.1|723816.9|722307.5|723237.4|721732.6|30
1624546590000|2021-06-24 14:56:30|723233.2|722233.2|723232.9|722232.9|723741.7|722248.7|723222.4|721723.6|28
1624546600000|2021-06-24 14:56:40|723236.8|722236.8|723271|722271|723781.2|722272.6|723234.2|721741|37
1624546610000|2021-06-24 14:56:50|723274.6|722274.6|723267.1|722267.1|723778.5|722275.7|723252.6|721771.9|27
1624546620000|2021-06-24 14:57:00|723267.6|722267.6|723826.5|721826.5|723828.5|722272.8|723267.2|721774.5|35
1624546630000|2021-06-24 14:57:10|723328.8|722328.8|723336.2|722336.2|723837.2|722355.8|723328.2|721832.9|33
1624546640000|2021-06-24 14:57:20|723347.9|722347.9|723345.1|722345.1|723351.5|722351.5|723334.5|722334.5|33
1624546650000|2021-06-24 14:57:30|723346.9|722346.9|723361.4|722361.4|723367.3|722367.3|723344.2|722344.2|31
1624546660000|2021-06-24 14:57:40|723341.4|722341.4|723843.9|721843.9|723857.1|722363.7|723341.4|721843.9|29
1624546670000|2021-06-24 14:57:50|723843|721843|723372.8|722372.8|723865.6|722372.8|723358.6|721839.5|30
1624546680000|2021-06-24 14:58:00|723386|722386|723384.2|722384.2|723387|722387|723374.7|722374.7|31
1624546690000|2021-06-24 14:58:10|723381.2|722381.2|723454|722454|723954.1|722454|723381|721943.8|34
1624546700000|2021-06-24 14:58:20|723446.1|722446.1|723561|722561|724067.5|722577.2|723426.1|721988.4|37
1624546710000|2021-06-24 14:58:30|723561.4|722561.4|723549.9|722549.9|724065.1|722565.2|723535.6|722031.4|30
1624546720000|2021-06-24 14:58:40|724052.9|722052.9|724074.6|722074.6|724075|722566.7|723553.9|722051.5|33
1624546730000|2021-06-24 14:58:50|724073.8|722073.8|723571.7|722571.7|724073.8|722581.4|723565.8|722062.8|31
1624546740000|2021-06-24 14:59:00|723577.4|722577.4|723578.5|722578.5|724084.9|722580.5|723572|722077|29
1624546750000|2021-06-24 14:59:10|723574.1|722574.1|723970.7|721970.7|724115.3|722600.2|723555.5|721970.7|28
1624546760000|2021-06-24 14:59:20|723972.9|721972.9|723426.7|722426.7|723972.9|722471.6|723418.1|721916.8|37
1624546770000|2021-06-24 14:59:30|723411.9|722411.9|723894.3|721894.3|723988.1|722466.5|723378.5|721892.4|38
1624546780000|2021-06-24 14:59:40|723893.8|721893.8|723373|722373|723893.8|722412.7|723362.1|721866.4|30
1624546790000|2021-06-24 14:59:50|723374.4|722374.4|723404|722404|723874|722421|723359.4|721851.2|30
1624546800000|2021-06-24 15:00:00|723416.7|722416.7|723851.1|721851.1|723864.9|722416.7|723345.8|721841.1|36
1624546810000|2021-06-24 15:00:10|723850.7|721850.7|723373.3|722373.3|723873.8|722379.4|723357.8|721843|38
1624546820000|2021-06-24 15:00:20|723369.9|722369.9|723971|721971|723978.9|722453.2|723369.9|721940.3|35
1624546830000|2021-06-24 15:00:30|723982.2|721982.2|723958.7|721958.7|723982.2|722479|723459.2|721930.6|35
1624546840000|2021-06-24 15:00:40|723966.4|721966.4|723976.1|721976.1|723987.1|722462.5|723462.5|721951.7|34
1624546850000|2021-06-24 15:00:50|723974|721974|723926.8|721926.8|723976.6|722431.3|723416.9|721908.1|34
1624546860000|2021-06-24 15:01:00|723920.5|721920.5|723912.6|721912.6|723940.3|722435.8|723379.5|721899.9|35
1624546870000|2021-06-24 15:01:10|723904|721904|723897|721897|723919.8|722380.7|723379.8|721886.7|34
1624546880000|2021-06-24 15:01:20|723899.7|721899.7|723908.4|721908.4|723913.3|722409.6|723394.6|721890.9|27
1624546890000|2021-06-24 15:01:30|723909.7|721909.7|723914.1|721914.1|723915.1|722405.9|723404.6|721898.1|27
1624546900000|2021-06-24 15:01:40|723912|721912|723945.5|721945.5|723960.1|722444.8|723415.5|721910.4|28
1624546910000|2021-06-24 15:01:50|723941.5|721941.5|723976.3|721976.3|723994.5|722447.3|723447.3|721941.5|31
1624546920000|2021-06-24 15:02:00|723975.8|721975.8|723974.8|721974.8|723993.4|721993.4|723966.5|721966.5|27
1624546930000|2021-06-24 15:02:10|723975.3|721975.3|723966.7|721966.7|723977|721977|723957.6|721957.6|29
1624546940000|2021-06-24 15:02:20|723965.8|721965.8|723982.8|721982.8|724015.3|722489.3|723489.3|721965.8|34
1624546950000|2021-06-24 15:02:30|723981|721981|723470.3|722470.3|723995.6|722470.3|723462.7|721973.2|30
1624546960000|2021-06-24 15:02:40|723471.7|722471.7|723826.6|721826.6|723966|722471.7|723302.6|721806.6|38
1624546970000|2021-06-24 15:02:50|723815.8|721815.8|723830.3|721830.3|723842.7|722333.2|723333.2|721815.5|38
1624546980000|2021-06-24 15:03:00|723827.2|721827.2|723756.6|721756.6|723827.2|722283.7|723269.3|721746.5|33
1624546990000|2021-06-24 15:03:10|723766.5|721766.5|723789.6|721789.6|723803|722286.9|723285|721761|27
1624547000000|2021-06-24 15:03:20|723788|721788|723911.5|721911.5|723932.8|722410.2|723294.2|721788|36
1624547010000|2021-06-24 15:03:30|723908|721908|723960.5|721960.5|723960.5|722418.3|723409.7|721908|30
1624547020000|2021-06-24 15:03:40|723968.7|721968.7|723936.1|721936.1|723997.8|722453.5|723417.7|721926|30
1624547030000|2021-06-24 15:03:50|723935.7|721935.7|723919.3|721919.3|723965.3|722435.1|723422.2|721899.1|33
1624547040000|2021-06-24 15:04:00|723426.1|722426.1|723929|721929|723960.1|722426.1|723420.6|721910.7|34
1624547050000|2021-06-24 15:04:10|723942.6|721942.6|723942|721942|723966.6|722463.4|723444.3|721929.9|33
1624547060000|2021-06-24 15:04:20|723939.3|721939.3|723945.6|721945.6|723949.1|722444.9|723440.2|721938.8|26
1624547070000|2021-06-24 15:04:30|723942.8|721942.8|723947|721947|723971.3|722440.9|723433.8|721938.6|30
1624547080000|2021-06-24 15:04:40|723944.4|721944.4|723420.4|722420.4|723945.9|722444.1|723411.7|721917.5|23
1624547090000|2021-06-24 15:04:50|723931.4|721931.4|723423.2|722423.2|723952.1|722423.2|723408.9|721912.3|27
1624547100000|2021-06-24 15:05:00|723932.7|721932.7|723391.5|722391.5|723934|722426.9|723388.2|721894.6|29
1624547110000|2021-06-24 15:05:10|723859.6|721859.6|723878.7|721878.7|723892.3|722374.7|723337.8|721825.5|31
1624547120000|2021-06-24 15:05:20|723883.2|721883.2|723897.2|721897.2|723902.8|722383.9|723382.4|721874.3|18
1624547130000|2021-06-24 15:05:30|723891.5|721891.5|723881.4|721881.4|723901.3|722385.5|723385.5|721874.1|25
1624547140000|2021-06-24 15:05:40|723881.5|721881.5|723875.3|721875.3|723904.1|722393.4|723376.8|721858.8|28
1624547150000|2021-06-24 15:05:50|723881.8|721881.8|723854.4|721854.4|723881.8|722360.7|723311.6|721844.6|35
1624547160000|2021-06-24 15:06:00|723848.1|721848.1|723811.7|721811.7|723860.4|722348.7|723309|721807.9|38
1624547170000|2021-06-24 15:06:10|723830|721830|723823|721823|723832.1|722325.8|723323.5|721798|33
1624547180000|2021-06-24 15:06:20|723829.2|721829.2|723832.6|721832.6|723836.5|722333.6|723327.9|721819|29
1624547190000|2021-06-24 15:06:30|723842.5|721842.5|723828|721828|723855|722338.1|723323.5|721819.5|32
1624547200000|2021-06-24 15:06:40|723827.1|721827.1|723813.4|721813.4|723855.4|722361.9|723318.2|721813.4|28
1624547210000|2021-06-24 15:06:50|723825.4|721825.4|723816.4|721816.4|723825.4|722315.6|723312.4|721809|29
1624547220000|2021-06-24 15:07:00|723810.1|721810.1|723805.1|721805.1|723814.1|722306.8|723304.2|721800.3|17
1624547230000|2021-06-24 15:07:10|723286.2|722286.2|723790.3|721790.3|723814|722296.2|723278.1|721776.6|27
1624547240000|2021-06-24 15:07:20|723786.3|721786.3|723794.7|721794.7|723807|722281.2|723275.2|721778.3|27
1624547250000|2021-06-24 15:07:30|723790.5|721790.5|723858|721858|723862.3|722339|723276.7|721789.1|30
1624547260000|2021-06-24 15:07:40|723846.4|721846.4|723858.7|721858.7|723870.3|722355.1|723355.1|721846.4|23
1624547270000|2021-06-24 15:07:50|723863.8|721863.8|723872.8|721872.8|723886|722365.5|723360.7|721852.3|27
1624547280000|2021-06-24 15:08:00|723867.8|721867.8|723879.1|721879.1|723897|721897|723845.4|721845.4|25
1624547290000|2021-06-24 15:08:10|723883.1|721883.1|723324.1|722324.1|723885|722364.3|723324.1|721829.7|34
1624547300000|2021-06-24 15:08:20|723333.1|722333.1|723869.5|721869.5|723879.9|722357.6|723293.5|721792.9|35
1624547310000|2021-06-24 15:08:30|723893.6|721893.6|723861.9|721861.9|723893.6|722363.3|723346.1|721851.8|28
1624547320000|2021-06-24 15:08:40|723862.6|721862.6|723333.5|722333.5|723870.1|722343.5|723333.5|721832.1|28
1624547330000|2021-06-24 15:08:50|723336.2|722336.2|723353.5|722353.5|723883|722353.5|723335.1|721838.4|21
1624547340000|2021-06-24 15:09:00|723868.1|721868.1|723868.1|721868.1|723873.6|722353.5|723353.5|721854|26
1624547350000|2021-06-24 15:09:10|723870.9|721870.9|723860.5|721860.5|723876.6|721876.6|723842.6|721842.6|27
1624547360000|2021-06-24 15:09:20|723852.4|721852.4|723819|721819|723863|722313.9|723309.3|721800.6|28
1624547370000|2021-06-24 15:09:30|723822.9|721822.9|723833.9|721833.9|723866|722311.2|723309.5|721807.3|27
1624547380000|2021-06-24 15:09:40|723834.5|721834.5|723790.7|721790.7|723836|722304.5|723290.9|721773|36
1624547390000|2021-06-24 15:09:50|723791.9|721791.9|723768.8|721768.8|723796.2|721796.2|723759.8|721759.8|29
1624547400000|2021-06-24 15:10:00|723768.5|721768.5|723782.7|721782.7|723785.1|721785.1|723753|721753|26
1624547410000|2021-06-24 15:10:10|723798.7|721798.7|723779.2|721779.2|723802|722272.5|723264.3|721748.9|32
1624547420000|2021-06-24 15:10:20|723766.3|721766.3|723741.9|721741.9|723786.1|722280.7|723280.7|721741.1|31
1624547430000|2021-06-24 15:10:30|723751.6|721751.6|723793.7|721793.7|723796.4|721796.4|723751.6|721751.6|29
1624547440000|2021-06-24 15:10:40|723795.2|721795.2|723778.5|721778.5|723797.9|721797.9|723767.3|721767.3|25
1624547450000|2021-06-24 15:10:50|723778.6|721778.6|723778.7|721778.7|723793|722272.3|723272.3|721753.8|23
1624547460000|2021-06-24 15:11:00|723776.7|721776.7|723808.5|721808.5|723808.5|722271.9|723271.9|721771.4|25
1624547470000|2021-06-24 15:11:10|723807.1|721807.1|723877|721877|723877.8|722368.7|723312.8|721805.9|31
1624547480000|2021-06-24 15:11:20|723874.9|721874.9|723851.8|721851.8|723883.1|722374.1|723346|721846.6|31
1624547490000|2021-06-24 15:11:30|723352.1|722352.1|723849.6|721849.6|723876.3|722352.1|723351.1|721838.3|24
1624547500000|2021-06-24 15:11:40|723856.8|721856.8|723348.1|722348.1|723872|722355.8|723345|721826.9|24
1624547510000|2021-06-24 15:11:50|723863.5|721863.5|723843.3|721843.3|723863.5|722349.8|723346.1|721843.3|22
1624547520000|2021-06-24 15:12:00|723342.7|722342.7|723840.4|721840.4|723849.4|722342.7|723342.7|721836.8|22
1624547530000|2021-06-24 15:12:10|723837.6|721837.6|723813.9|721813.9|723857.9|722344.2|723339.4|721813.9|22
1624547540000|2021-06-24 15:12:20|723805.4|721805.4|723300|722300|723833.4|722313.3|723294.2|721803.8|29
1624547550000|2021-06-24 15:12:30|723305.6|722305.6|723826|721826|723826|722309.1|723299.2|721805.1|32
1624547560000|2021-06-24 15:12:40|723824.8|721824.8|723339.8|722339.8|723858.2|722342.6|723330|721824.8|31
1624547570000|2021-06-24 15:12:50|723300.2|722300.2|723801.7|721801.7|723823.4|722300.2|723285.3|721796.8|25
1624547580000|2021-06-24 15:13:00|723819.7|721819.7|723813|721813|723819.7|721819.7|723798.2|721798.2|21
1624547590000|2021-06-24 15:13:10|723815.2|721815.2|723805.1|721805.1|723819.2|721819.2|723805.1|721805.1|17
1624547600000|2021-06-24 15:13:20|723805.5|721805.5|723803.9|721803.9|723823.3|722305.9|723297.9|721790.7|26
1624547610000|2021-06-24 15:13:30|723805.3|721805.3|723798.9|721798.9|723825.3|721825.3|723798.9|721798.9|20
1624547620000|2021-06-24 15:13:40|723798.8|721798.8|723800.4|721800.4|723802.8|721802.8|723790.6|721790.6|24
1624547630000|2021-06-24 15:13:50|723803.5|721803.5|723802.7|721802.7|723804.1|721804.1|723793|721793|22
1624547640000|2021-06-24 15:14:00|723800.5|721800.5|723800.1|721800.1|723807.8|721807.8|723797|721797|19
1624547650000|2021-06-24 15:14:10|723800.6|721800.6|723807.3|721807.3|723812|722281.5|723279.8|721782.9|15
1624547660000|2021-06-24 15:14:20|723802|721802|723278.8|722278.8|723815.3|722289.5|723272.7|721767.7|29
1624547670000|2021-06-24 15:14:30|723278|722278|723802|721802|723803.2|722281.7|723273.8|721783.2|31
1624547680000|2021-06-24 15:14:40|723797.4|721797.4|723276.5|722276.5|723813.9|722297.9|723276.5|721789.3|32
1624547690000|2021-06-24 15:14:50|723272.2|722272.2|723287.2|722287.2|723801.2|722287.3|723272.2|721778.2|33
1624547700000|2021-06-24 15:15:00|723286.8|722286.8|723774.7|721774.7|723801.2|722296.9|723258|721774.7|32
1624547710000|2021-06-24 15:15:10|723789.3|721789.3|723273.1|722273.1|723789.3|722273.1|723259.2|721761.5|27
1624547720000|2021-06-24 15:15:20|723779.7|721779.7|723291.3|722291.3|723811|722294|723263.6|721776.3|28
1624547730000|2021-06-24 15:15:30|723295.8|722295.8|723322.9|722322.9|723842.3|722326.7|723295.8|721827.8|25
1624547740000|2021-06-24 15:15:40|723304.4|722304.4|723812.3|721812.3|723823.3|722319.7|723283.5|721807.6|21
1624547750000|2021-06-24 15:15:50|723812.4|721812.4|723934.2|721934.2|723934.2|722430.8|723306.6|721812.4|34
1624547760000|2021-06-24 15:16:00|723946.8|721946.8|723448.2|722448.2|723973.4|722460.3|723431.4|721932.4|32
1624547770000|2021-06-24 15:16:10|723939.8|721939.8|723453|722453|723967.6|722462.9|723437.1|721939.5|29
1624547780000|2021-06-24 15:16:20|723453.4|722453.4|723449.9|722449.9|723969.8|722466.8|723436.6|721944.8|28
1624547790000|2021-06-24 15:16:30|723453.1|722453.1|723957.7|721957.7|723968.6|722455.8|723441.6|721946.7|16
1624547800000|2021-06-24 15:16:40|723956.7|721956.7|723943|721943|723957.4|722439.6|723432.9|721937.3|27
1624547810000|2021-06-24 15:16:50|723943.5|721943.5|723927.1|721927.1|723952.7|722411.6|723400.4|721919.6|26
1624547820000|2021-06-24 15:17:00|723922.3|721922.3|723922.7|721922.7|723976.9|722453.7|723399.3|721919.7|32
1624547830000|2021-06-24 15:17:10|723928.7|721928.7|723416.7|722416.7|723951.3|722420.2|723400.5|721914.4|29
1624547840000|2021-06-24 15:17:20|723417.7|722417.7|723384.4|722384.4|723921.9|722429.7|723378.3|721921.1|27
1624547850000|2021-06-24 15:17:30|723384.2|722384.2|723389|722389|723401.5|722401.5|723381.5|722381.5|25
1624547860000|2021-06-24 15:17:40|723390.5|722390.5|723383.5|722383.5|723411.3|722411.3|723377.7|722377.7|23
1624547870000|2021-06-24 15:17:50|723379.3|722379.3|723377.7|722377.7|723408.2|722408.2|723375.6|722375.6|28
1624547880000|2021-06-24 15:18:00|723381.9|722381.9|723391.8|722391.8|723391.8|722391.8|723377.6|722377.6|26
1624547890000|2021-06-24 15:18:10|723370.3|722370.3|723346.7|722346.7|723370.3|722370.3|723335.6|722335.6|31
1624547900000|2021-06-24 15:18:20|723348|722348|723288.9|722288.9|723366.2|722366.2|723288.9|722288.9|27
1624547910000|2021-06-24 15:18:30|723296|722296|723253|722253|723344|722344|723252.7|722252.7|27
1624547920000|2021-06-24 15:18:40|723252.3|722252.3|723801.4|721801.4|723824.1|722297.7|723252.3|721783.8|30
1624547930000|2021-06-24 15:18:50|723799.5|721799.5|723301.3|722301.3|723799.5|722309.6|723290.2|721792.9|24
1624547940000|2021-06-24 15:19:00|723292.8|722292.8|723798.4|721798.4|723807|722306|723292.7|721790.4|30
1624547950000|2021-06-24 15:19:10|723797.8|721797.8|723291.4|722291.4|723801.1|722309.6|723286.9|721787.5|28
1624547960000|2021-06-24 15:19:20|723294.7|722294.7|723348.9|722348.9|723356.1|722356.1|723288.2|722288.2|31
1624547970000|2021-06-24 15:19:30|723354|722354|723351.4|722351.4|723354.8|722354.8|723337.1|722337.1|20
1624547980000|2021-06-24 15:19:40|723348.7|722348.7|723352|722352|723354|722354|723348.7|722348.7|21
1624547990000|2021-06-24 15:19:50|723352.8|722352.8|723390.7|722390.7|723390.7|722390.7|723346.8|722346.8|16
1624548000000|2021-06-24 15:20:00|723378|722378|723364.6|722364.6|723378|722378|723359.5|722359.5|28
1624548010000|2021-06-24 15:20:10|723364.3|722364.3|723360.2|722360.2|723382|722382|723345.3|722345.3|26
1624548020000|2021-06-24 15:20:20|723364.2|722364.2|723363.4|722363.4|723368.6|722368.6|723358.2|722358.2|23
1624548030000|2021-06-24 15:20:30|723365.4|722365.4|723362.1|722362.1|723365.4|722365.4|723350|722350|22
1624548040000|2021-06-24 15:20:40|723365.1|722365.1|723337.6|722337.6|723381.5|722381.5|723337.6|722337.6|31
1624548050000|2021-06-24 15:20:50|723326.2|722326.2|723327.1|722327.1|723341|722341|723316.8|722316.8|30
1624548060000|2021-06-24 15:21:00|723331|722331|723345.6|722345.6|723355.8|722355.8|723318.8|722318.8|30
1624548070000|2021-06-24 15:21:10|723347.5|722347.5|723335.8|722335.8|723349.8|722349.8|723334.5|722334.5|27
1624548080000|2021-06-24 15:21:20|723334.5|722334.5|723292.1|722292.1|723338|722338|723288.6|722288.6|27
1624548090000|2021-06-24 15:21:30|723299.6|722299.6|723274.2|722274.2|723813.9|722314.6|723270.8|721788.4|32
1624548100000|2021-06-24 15:21:40|723270.5|722270.5|723277.5|722277.5|723789.4|722289.2|723263.6|721783.7|30
1624548110000|2021-06-24 15:21:50|723276|722276|723272.3|722272.3|723796.2|722293.5|723272.3|721796.2|24
1624548120000|2021-06-24 15:22:00|723290.6|722290.6|723280.4|722280.4|723795|722292.8|723260.4|721786.2|30
1624548130000|2021-06-24 15:22:10|723282.4|722282.4|723295.3|722295.3|723295.6|722295.6|723277.9|722277.9|29
1624548140000|2021-06-24 15:22:20|723295.6|722295.6|723313.8|722313.8|723826|722313.8|723284.1|721809.6|30
1624548150000|2021-06-24 15:22:30|723832.2|721832.2|723838.4|721838.4|723844.9|722332.7|723332.7|721829.5|32
1624548160000|2021-06-24 15:22:40|723836.1|721836.1|723275.2|722275.2|723842.3|722279.3|723266.1|721765.1|33
1624548170000|2021-06-24 15:22:50|723774.9|721774.9|723788.1|721788.1|723788.1|722267.3|723245.5|721753.2|31
1624548180000|2021-06-24 15:23:00|723273.9|722273.9|723784.3|721784.3|723800.9|722288.3|723273.9|721774.3|39
1624548190000|2021-06-24 15:23:10|723774.1|721774.1|723174.9|722174.9|723783.5|722174.9|723142.6|721656.1|34
1624548200000|2021-06-24 15:23:20|723667|721667|723653|721653|723681.7|722151.3|723147.1|721653|33
1624548210000|2021-06-24 15:23:30|723650.5|721650.5|723154.1|722154.1|723666.5|722163.3|723152|721650.5|33
1624548220000|2021-06-24 15:23:40|723156.1|722156.1|723150.7|722150.7|723672.3|722171.4|723144.8|721657|31
1624548230000|2021-06-24 15:23:50|723151.6|722151.6|723656.2|721656.2|723656.7|722165.9|723147.7|721654.4|23
1624548240000|2021-06-24 15:24:00|723153.3|722153.3|723145.1|722145.1|723674.3|722172.3|723138.7|721652.4|31
1624548250000|2021-06-24 15:24:10|723147.7|722147.7|723654.9|721654.9|723663.8|722161.6|723147.7|721648.7|26
1624548260000|2021-06-24 15:24:20|723156|722156|723675.6|721675.6|723675.6|722156|723141.3|721642.3|25
1624548270000|2021-06-24 15:24:30|723685|721685|723692.6|721692.6|723707.5|722204.1|723180.3|721671.7|33
1624548280000|2021-06-24 15:24:40|723177.9|722177.9|723714.3|721714.3|723764|722256.7|723177.9|721714|31
1624548290000|2021-06-24 15:24:50|723211.8|722211.8|723704.3|721704.3|723742.6|722240.4|723202.9|721696.1|29
1624548300000|2021-06-24 15:25:00|723709.2|721709.2|723738.4|721738.4|723750.4|722253.9|723220.2|721703.1|34
1624548310000|2021-06-24 15:25:10|723711.5|721711.5|723702.3|721702.3|723719.6|722189.1|723189.1|721689.7|33
1624548320000|2021-06-24 15:25:20|723700.4|721700.4|723701.7|721701.7|723705.9|721705.9|723698.8|721698.8|29
1624548330000|2021-06-24 15:25:30|723701.4|721701.4|723725|721725|723726.3|722213.3|723213.3|721698|28
1624548340000|2021-06-24 15:25:40|723724.2|721724.2|723729.8|721729.8|723738.9|721738.9|723719.3|721719.3|21
1624548350000|2021-06-24 15:25:50|723730.7|721730.7|723740.2|721740.2|723743.8|721743.8|723726.1|721726.1|15
1624548360000|2021-06-24 15:26:00|723734.1|721734.1|723739.3|721739.3|723756|721756|723729.2|721729.2|25
1624548370000|2021-06-24 15:26:10|723738.9|721738.9|723746.5|721746.5|723753|721753|723738.9|721738.9|24
1624548380000|2021-06-24 15:26:20|723746.7|721746.7|723737.7|721737.7|723747|721747|723735.4|721735.4|24
1624548390000|2021-06-24 15:26:30|723740.7|721740.7|723849.1|721849.1|723855|722339.4|723301.6|721733.3|30
1624548400000|2021-06-24 15:26:40|723326|722326|723866.6|721866.6|723873.2|722364|723326|721839.5|33
1624548410000|2021-06-24 15:26:50|723863.3|721863.3|723871|721871|723883.7|722344.9|723344.9|721853|23
1624548420000|2021-06-24 15:27:00|723859.7|721859.7|723832.3|721832.3|723861.2|722349.8|723309.5|721823.1|23
1624548430000|2021-06-24 15:27:10|723835.9|721835.9|723814.5|721814.5|723846.3|722317.7|723314.5|721795.3|28
1624548440000|2021-06-24 15:27:20|723303|722303|723797.8|721797.8|723829.6|722303|723303|721785.5|32
1624548450000|2021-06-24 15:27:30|723797.2|721797.2|723798.3|721798.3|723811.2|721811.2|723797.2|721797.2|25
1624548460000|2021-06-24 15:27:40|723309.5|722309.5|723806.7|721806.7|723833.2|722309.5|723293.7|721796|33
1624548470000|2021-06-24 15:27:50|723810.1|721810.1|723801.8|721801.8|723821.6|721821.6|723801.8|721801.8|28
1624548480000|2021-06-24 15:28:00|723801.3|721801.3|723788.5|721788.5|723812.6|721812.6|723783.4|721783.4|27
1624548490000|2021-06-24 15:28:10|723794.5|721794.5|723822|721822|723822.9|721822.9|723792.1|721792.1|30
1624548500000|2021-06-24 15:28:20|723818.8|721818.8|723806.6|721806.6|723818.8|722304.5|723304.5|721801.7|29
1624548510000|2021-06-24 15:28:30|723809|721809|723789.5|721789.5|723815.8|722282.6|723282.6|721789.1|22
1624548520000|2021-06-24 15:28:40|723785.8|721785.8|723769.9|721769.9|723788.7|722293.2|723281.8|721769.9|32
1624548530000|2021-06-24 15:28:50|723774|721774|723768.8|721768.8|723796.6|721796.6|723765.9|721765.9|27
1624548540000|2021-06-24 15:29:00|723771.9|721771.9|723776.4|721776.4|723821.5|722286.6|723259|721760.7|31
1624548550000|2021-06-24 15:29:10|723784.6|721784.6|723818.2|721818.2|723824.4|721824.4|723769|721769|34
1624548560000|2021-06-24 15:29:20|723809.3|721809.3|723833.1|721833.1|723836.2|721836.2|723809.3|721809.3|20
1624548570000|2021-06-24 15:29:30|723833.9|721833.9|723828.2|721828.2|723858.3|721858.3|723826.6|721826.6|16
1624548580000|2021-06-24 15:29:40|723830.5|721830.5|723832.2|721832.2|723832.2|721832.2|723829.4|721829.4|15
1624548590000|2021-06-24 15:29:50|723832.6|721832.6|723852.5|721852.5|723855.1|722354.7|723343.2|721831.7|20
1624548600000|2021-06-24 15:30:00|723851.7|721851.7|723838.9|721838.9|723851.7|722332.6|723332.6|721830.3|25
1624548610000|2021-06-24 15:30:10|723839.6|721839.6|723845.9|721845.9|723852.4|721852.4|723839.6|721839.6|18
1624548620000|2021-06-24 15:30:20|723846.6|721846.6|723810.4|721810.4|723846.6|722292.8|723291|721793.3|25
1624548630000|2021-06-24 15:30:30|723807.6|721807.6|723817.8|721817.8|723819.6|722314|723299.4|721801.5|27
1624548640000|2021-06-24 15:30:40|723819|721819|723801.4|721801.4|723819|722317.5|723286|721793.4|22
1624548650000|2021-06-24 15:30:50|723799|721799|723790.8|721790.8|723813.2|722305.5|723305.5|721784|24
1624548660000|2021-06-24 15:31:00|723789.5|721789.5|723302.8|722302.8|723845.6|722303.9|723281.2|721785.6|33
1624548670000|2021-06-24 15:31:10|723298.4|722298.4|723298.9|722298.9|723834.9|722331.9|723298.4|721819.9|22
1624548680000|2021-06-24 15:31:20|723286.4|722286.4|723793|721793|723842.3|722295.4|723279.4|721790.5|16
1624548690000|2021-06-24 15:31:30|723804.6|721804.6|723798.3|721798.3|723830.3|721830.3|723793|721793|21
1624548700000|2021-06-24 15:31:40|723798.4|721798.4|723814.8|721814.8|723833.8|721833.8|723798.2|721798.2|16
1624548710000|2021-06-24 15:31:50|723819.5|721819.5|723862.1|721862.1|723862.1|722289|723289|721819.5|5
1624548720000|2021-06-24 15:32:00|723836.3|721836.3|723324.5|722324.5|723836.3|722357.9|723324.5|721777.2|25
1624548730000|2021-06-24 15:32:10|723334.2|722334.2|723330.2|722330.2|723334.7|722334.7|723317.3|722317.3|20
1624548740000|2021-06-24 15:32:20|723328|722328|723846.9|721846.9|723854.6|722328|723326.6|721846.5|13
1624548750000|2021-06-24 15:32:30|723846.5|721846.5|723286.9|722286.9|723850.6|722289.1|723282|721793.2|24
1624548760000|2021-06-24 15:32:40|723285.5|722285.5|723286|722286|723316.5|722316.5|723278.2|722278.2|22
1624548770000|2021-06-24 15:32:50|723285.4|722285.4|723333.6|722333.6|723850.8|722341.7|723282.6|721822|19
1624548780000|2021-06-24 15:33:00|723328.9|722328.9|723328|722328|723859.9|722337.8|723322.9|721846.8|24
1624548790000|2021-06-24 15:33:10|723329.2|722329.2|723353.2|722353.2|723870.2|722353.2|723329.2|721854|14
1624548800000|2021-06-24 15:33:20|723358.7|722358.7|723404.8|722404.8|723907.8|722421|723333.5|721850.9|26
1624548810000|2021-06-24 15:33:30|723403.9|722403.9|723908.7|721908.7|723952.5|722431.5|723403.5|721908.7|25
1624548820000|2021-06-24 15:33:40|723913|721913|723931.5|721931.5|723949.9|722425|723419.8|721909.5|29
1624548830000|2021-06-24 15:33:50|723934.7|721934.7|723938.4|721938.4|723950.2|722426.1|723413.2|721922.9|21
1624548840000|2021-06-24 15:34:00|723940.9|721940.9|723935.9|721935.9|723941.2|722410.1|723406.8|721910.3|20
1624548850000|2021-06-24 15:34:10|723926.4|721926.4|723415.8|722415.8|723939.2|722426.5|723414.6|721913|30
1624548860000|2021-06-24 15:34:20|723412.9|722412.9|723936.3|721936.3|723950.3|722424.8|723412.9|721916.6|27
1624548870000|2021-06-24 15:34:30|723939.8|721939.8|723965.1|721965.1|723977.5|721977.5|723939.5|721939.5|23
1624548880000|2021-06-24 15:34:40|723968.1|721968.1|723977.1|721977.1|723986.9|722474.9|723456.9|721960|20
1624548890000|2021-06-24 15:34:50|723980.9|721980.9|723988.7|721988.7|723988.7|722462.4|723456.9|721949.8|28
1624548900000|2021-06-24 15:35:00|723985.1|721985.1|723974.4|721974.4|723988.4|722459.9|723450.2|721950.9|26
1624548910000|2021-06-24 15:35:10|723969.9|721969.9|723991.4|721991.4|723992.9|722464.4|723464.4|721969.9|30
1624548920000|2021-06-24 15:35:20|723986.2|721986.2|724017.5|722017.5|724073.1|722556.2|723488|721984.2|34
1624548930000|2021-06-24 15:35:30|724017.4|722017.4|723943.1|721943.1|724017.4|722475.9|723441.3|721928|36
1624548940000|2021-06-24 15:35:40|723944.4|721944.4|723954.5|721954.5|723975.9|722485|723443.4|721931|30
1624548950000|2021-06-24 15:35:50|723958.5|721958.5|723993.2|721993.2|723994.3|722475.2|723444.2|721958.5|26
1624548960000|2021-06-24 15:36:00|724007.1|722007.1|723526.3|722526.3|724007.1|722526.3|723526.3|721978.8|25
1624548970000|2021-06-24 15:36:10|724024.7|722024.7|723990.4|721990.4|724024.7|722024.7|723989.8|721989.8|15
1624548980000|2021-06-24 15:36:20|723996|721996|723995.4|721995.4|724003.8|722003.8|723993.4|721993.4|20
1624548990000|2021-06-24 15:36:30|723997.6|721997.6|724004.5|722004.5|724008.3|722502.9|723485.1|721991.6|17
1624549000000|2021-06-24 15:36:40|724002.9|722002.9|724082.3|722082.3|724082.3|722563.3|723555.3|721978.4|22
1624549010000|2021-06-24 15:36:50|724077.1|722077.1|724076.7|722076.7|724082|722082|724070.8|722070.8|19
1624549020000|2021-06-24 15:37:00|723566.6|722566.6|724122.6|722122.6|724129.6|722621.8|723566.6|722069.9|26
1624549030000|2021-06-24 15:37:10|724106.6|722106.6|724055.4|722055.4|724123.6|722608.6|723539|722052.1|27
1624549040000|2021-06-24 15:37:20|724054.8|722054.8|724053.3|722053.3|724061.6|722548.4|723539.6|722040.9|29
1624549050000|2021-06-24 15:37:30|724036.5|722036.5|724056.7|722056.7|724096.2|722561.5|723549.9|722036.5|19
1624549060000|2021-06-24 15:37:40|723552.9|722552.9|723569|722569|724059.4|722569|723549|722059.4|14
1624549070000|2021-06-24 15:37:50|723561.1|722561.1|724078.6|722078.6|724096.3|722592.3|723561.1|722072.1|26
1624549080000|2021-06-24 15:38:00|724076.1|722076.1|724094.2|722094.2|724099|722583.8|723572.5|722076.1|22
1624549090000|2021-06-24 15:38:10|724088.8|722088.8|724073.3|722073.3|724094.4|722595|723586.1|722073.3|17
1624549100000|2021-06-24 15:38:20|724074.8|722074.8|723592.7|722592.7|724121.2|722608.1|723583.2|722074.8|25
1624549110000|2021-06-24 15:38:30|723593.3|722593.3|723605|722605|723608.9|722608.9|723590.1|722590.1|19
1624549120000|2021-06-24 15:38:40|723604.1|722604.1|724150.7|722150.7|724163.9|722641.7|723602.4|722148.5|23
1624549130000|2021-06-24 15:38:50|724154|722154|724167.3|722167.3|724171.3|722666.5|723666.5|722147.7|30
1624549140000|2021-06-24 15:39:00|724165.7|722165.7|724105.1|722105.1|724167.3|722604.6|723604.6|722105.1|37
1624549150000|2021-06-24 15:39:10|724099.3|722099.3|724110.8|722110.8|724116.9|722594.8|723584.9|722099.3|26
1624549160000|2021-06-24 15:39:20|724106|722106|723562.5|722562.5|724106|722601|723551.7|722063|34
1624549170000|2021-06-24 15:39:30|723570.2|722570.2|723974.4|721974.4|724021.3|722570.2|723463.1|721973.8|38
1624549180000|2021-06-24 15:39:40|723988.2|721988.2|723968.1|721968.1|723998.8|722479.8|723462.8|721954.6|35
1624549190000|2021-06-24 15:39:50|723440.7|722440.7|723456.4|722456.4|724007.7|722493.2|723427.4|721931.9|33
1624549200000|2021-06-24 15:40:00|723959.9|721959.9|724013.5|722013.5|724033.5|722515.6|723459.2|721953.2|33
1624549210000|2021-06-24 15:40:10|724025.5|722025.5|723494.3|722494.3|724025.5|722512|723487.8|722001.1|28
1624549220000|2021-06-24 15:40:20|723496.5|722496.5|723576.5|722576.5|724012|722601.4|723495.2|722011.4|24
1624549230000|2021-06-24 15:40:30|723581.6|722581.6|723591.3|722591.3|724102.9|722596.8|723578.7|722084|30
1624549240000|2021-06-24 15:40:40|723585.7|722585.7|723565.7|722565.7|723585.7|722585.7|723548.5|722548.5|36
1624549250000|2021-06-24 15:40:50|723562.3|722562.3|724146.8|722146.8|724146.8|722638.3|723553.6|722146.4|37
1624549260000|2021-06-24 15:41:00|724103.6|722103.6|724102|722102|724112.7|722603|723590.1|722094|32
1624549270000|2021-06-24 15:41:10|724100.1|722100.1|724097.6|722097.6|724102.6|722102.6|724097.3|722097.3|21
1624549280000|2021-06-24 15:41:20|724100.3|722100.3|723599.9|722599.9|724105.4|722612.3|723599.7|722092.6|27
1624549290000|2021-06-24 15:41:30|723597.6|722597.6|723655.4|722655.4|724157.2|722660|723597.6|722146.6|29
1624549300000|2021-06-24 15:41:40|723659.8|722659.8|723659.2|722659.2|724174|722669.2|723649.9|722166.3|28
1624549310000|2021-06-24 15:41:50|723658.2|722658.2|724449.2|722449.2|724451.5|722818.1|723658.2|722152.8|35
1624549320000|2021-06-24 15:42:00|724437.8|722437.8|724326.9|722326.9|724446.3|722446.3|724323.1|722323.1|37
1624549330000|2021-06-24 15:42:10|724331.9|722331.9|724281.7|722281.7|724348|722822.7|723822.7|722281.7|35
1624549340000|2021-06-24 15:42:20|724269.9|722269.9|724208.9|722208.9|724269.9|722269.9|724208.9|722208.9|34
1624549350000|2021-06-24 15:42:30|724204|722204|724214|722214|724222.9|722222.9|724192.8|722192.8|36
1624549360000|2021-06-24 15:42:40|724235.9|722235.9|723677.2|722677.2|724247.1|722701.2|723668|722194.7|35
1624549370000|2021-06-24 15:42:50|723684.6|722684.6|723669.3|722669.3|724204.1|722693.6|723657.8|722187.1|32
1624549380000|2021-06-24 15:43:00|723705.4|722705.4|724205.3|722205.3|724215.7|722720.9|723681.8|722205.3|37
1624549390000|2021-06-24 15:43:10|724203.2|722203.2|724192|722192|724203.2|722203.2|724185|722185|30
1624549400000|2021-06-24 15:43:20|724193|722193|724231.6|722231.6|724237.8|722237.8|724191.3|722191.3|28
1624549410000|2021-06-24 15:43:30|724241.5|722241.5|724232.9|722232.9|724242.3|722742.2|723724.9|722232.3|26
1624549420000|2021-06-24 15:43:40|724248.7|722248.7|724288.2|722288.2|724308.7|722308.7|724248.7|722248.7|29
1624549430000|2021-06-24 15:43:50|724288.1|722288.1|724323.9|722323.9|724327.9|722327.9|724287.7|722287.7|29
1624549440000|2021-06-24 15:44:00|724323.1|722323.1|724317.3|722317.3|724347.9|722347.9|724317|722317|35
1624549450000|2021-06-24 15:44:10|724318.1|722318.1|724333.1|722333.1|724333.8|722333.8|724295.4|722295.4|32
1624549460000|2021-06-24 15:44:20|724333.4|722333.4|724332.8|722332.8|724347.7|722347.7|724283.6|722283.6|36
1624549470000|2021-06-24 15:44:30|724331.3|722331.3|724313.7|722313.7|724341|722341|724299.1|722299.1|25
1624549480000|2021-06-24 15:44:40|724308.1|722308.1|724307.5|722307.5|724330.4|722330.4|724293.5|722293.5|34
1624549490000|2021-06-24 15:44:50|724305.5|722305.5|724245.6|722245.6|724328.7|722328.7|724244.9|722244.9|34
1624549500000|2021-06-24 15:45:00|724243.3|722243.3|724174.2|722174.2|724243.3|722243.3|724167.4|722167.4|31
1624549510000|2021-06-24 15:45:10|724173.2|722173.2|724244.8|722244.8|724244.8|722244.8|724157.5|722157.5|28
1624549520000|2021-06-24 15:45:20|724250|722250|724259.7|722259.7|724265.8|722265.8|724230|722230|30
1624549530000|2021-06-24 15:45:30|724258.2|722258.2|724370|722370|724370|722852.5|723782.7|722257.4|25
1624549540000|2021-06-24 15:45:40|724376.8|722376.8|724418.8|722418.8|724420.1|722893.1|723893.1|722364.6|25
1624549550000|2021-06-24 15:45:50|724434|722434|724403.5|722403.5|724435|722435|724376.4|722376.4|26
1624549560000|2021-06-24 15:46:00|724402.8|722402.8|723899.9|722899.9|724402.8|722902.5|723886.4|722398.8|23
1624549570000|2021-06-24 15:46:10|723898.3|722898.3|723903|722903|723908.1|722908.1|723898.3|722898.3|13
1624549580000|2021-06-24 15:46:20|723904.8|722904.8|723922.5|722922.5|724404.9|722923.6|723882.3|722370.3|25
1624549590000|2021-06-24 15:46:30|723923.3|722923.3|724418.9|722418.9|724419.8|722924.4|723901|722384.3|29
1624549600000|2021-06-24 15:46:40|724418.5|722418.5|724422.2|722422.2|724423.4|722423.4|724418.5|722418.5|17
1624549610000|2021-06-24 15:46:50|724421.8|722421.8|723930.6|722930.6|724422.2|722930.6|723926|722421.8|18
1624549620000|2021-06-24 15:47:00|723930.1|722930.1|724001.3|723001.3|724463.2|723002.3|723906.2|722441.5|23
1624549630000|2021-06-24 15:47:10|723999.9|722999.9|724494.6|722494.6|724508.3|723007.1|723996.7|722451.4|29
1624549640000|2021-06-24 15:47:20|724492.5|722492.5|723991.5|722991.5|724512|722996.9|723991.5|722481.7|23
1624549650000|2021-06-24 15:47:30|724008.7|723008.7|724497.2|722497.2|724509.6|723008.7|724008.7|722497.2|18
1624549660000|2021-06-24 15:47:40|723995.5|722995.5|723968.4|722968.4|724501.2|722995.5|723967.6|722486.7|21
1624549670000|2021-06-24 15:47:50|723967.9|722967.9|724448.9|722448.9|724456.5|722989.4|723935.8|722416.1|29
1624549680000|2021-06-24 15:48:00|724440.2|722440.2|723946.7|722946.7|724448.1|722961|723938.2|722429.1|29
1624549690000|2021-06-24 15:48:10|723949.1|722949.1|723977.6|722977.6|724482.8|722977.8|723949.1|722472.9|23
1624549700000|2021-06-24 15:48:20|723977.8|722977.8|724462.8|722462.8|724483.6|722977.8|723977.8|722457.1|22
1624549710000|2021-06-24 15:48:30|724461.2|722461.2|724457.6|722457.6|724467|722467|724451.1|722451.1|22
1624549720000|2021-06-24 15:48:40|724457.2|722457.2|724456.5|722456.5|724469.6|722469.6|724435.8|722435.8|19
1624549730000|2021-06-24 15:48:50|724441.5|722441.5|723930.6|722930.6|724449.6|722951.6|723926.1|722441.5|28
1624549740000|2021-06-24 15:49:00|723930|722930|723919.9|722919.9|724422.9|722930|723917.4|722414.1|26
1624549750000|2021-06-24 15:49:10|723920.2|722920.2|723919.8|722919.8|723922.9|722922.9|723911.6|722911.6|21
1624549760000|2021-06-24 15:49:20|723920|722920|723930.3|722930.3|723931.3|722931.3|723920|722920|20
1624549770000|2021-06-24 15:49:30|723930.2|722930.2|724433.7|722433.7|724436.9|722932.4|723914|722426.1|24
1624549780000|2021-06-24 15:49:40|723938.1|722938.1|724424|722424|724435.5|722938.1|723938.1|722421.4|22
1624549790000|2021-06-24 15:49:50|724423.9|722423.9|723919.1|722919.1|724428.3|722938.4|723919.1|722420.5|24
1624549800000|2021-06-24 15:50:00|723918.9|722918.9|723928.6|722928.6|724428.4|722943|723892.2|722426.5|25
1624549810000|2021-06-24 15:50:10|723921.8|722921.8|723930.8|722930.8|723952.9|722952.9|723918.2|722918.2|24
1624549820000|2021-06-24 15:50:20|723932.7|722932.7|723934.9|722934.9|723946.2|722946.2|723928.1|722928.1|13
1624549830000|2021-06-24 15:50:30|723934.4|722934.4|723908.3|722908.3|723949.6|722949.6|723905.3|722905.3|25
1624549840000|2021-06-24 15:50:40|723923.5|722923.5|723906.9|722906.9|723923.7|722923.7|723903.7|722903.7|17
1624549850000|2021-06-24 15:50:50|723908.5|722908.5|723903.4|722903.4|723908.5|722908.5|723900.9|722900.9|19
1624549860000|2021-06-24 15:51:00|723904|722904|723899.2|722899.2|723910.6|722910.6|723899.2|722899.2|14
1624549870000|2021-06-24 15:51:10|723899.4|722899.4|723923.5|722923.5|723923.5|722923.5|723898.1|722898.1|30
1624549880000|2021-06-24 15:51:20|723920.4|722920.4|723908.8|722908.8|723920.4|722920.4|723908.3|722908.3|23
1624549890000|2021-06-24 15:51:30|723896.1|722896.1|724386.5|722386.5|724386.5|722915.9|723884.7|722383.4|26
1624549900000|2021-06-24 15:51:40|723886.9|722886.9|724326.8|722326.8|724327.4|722886.9|723814.9|722273.9|15
1624549910000|2021-06-24 15:51:50|724334.1|722334.1|724384|722384|724385|722385|724328.2|722328.2|37
1624549920000|2021-06-24 15:52:00|724384.1|722384.1|724437.2|722437.2|724449.2|722449.2|724382.2|722382.2|29
1624549930000|2021-06-24 15:52:10|724438|722438|724448.2|722448.2|724449.2|722449.2|724430.5|722430.5|19
1624549940000|2021-06-24 15:52:20|724448.9|722448.9|724422.8|722422.8|724468.6|722468.6|724408.1|722408.1|21
1624549950000|2021-06-24 15:52:30|724422.3|722422.3|724450.3|722450.3|724455.5|722455.5|724414.2|722414.2|22
1624549960000|2021-06-24 15:52:40|724449.7|722449.7|724450|722450|724456.5|722456.5|724416.6|722416.6|27
1624549970000|2021-06-24 15:52:50|724449.2|722449.2|724460.1|722460.1|724461.3|722461.3|724446.3|722446.3|22
1624549980000|2021-06-24 15:53:00|724460.4|722460.4|724457.6|722457.6|724460.4|722460.4|724453.6|722453.6|25
1624549990000|2021-06-24 15:53:10|724456.6|722456.6|724462.8|722462.8|724464.1|722464.1|724456.6|722456.6|12
1624550000000|2021-06-24 15:53:20|724459.6|722459.6|724486|722486|724507.2|723000.1|723942.4|722409|23
1624550010000|2021-06-24 15:53:30|724489.8|722489.8|724455.6|722455.6|724489.8|722489.8|724454.6|722454.6|19
1624550020000|2021-06-24 15:53:40|724456.7|722456.7|724463.8|722463.8|724477.9|722959.2|723951.7|722456.7|22
1624550030000|2021-06-24 15:53:50|724464.2|722464.2|724468.9|722468.9|724477.3|722477.3|724454.4|722454.4|26
1624550040000|2021-06-24 15:54:00|724469.8|722469.8|724480.5|722480.5|724482.4|722482.4|724464.3|722464.3|25
1624550050000|2021-06-24 15:54:10|724482.7|722482.7|724485.7|722485.7|724490.6|722490.6|724479.5|722479.5|30
1624550060000|2021-06-24 15:54:20|724486.1|722486.1|724477.4|722477.4|724493.3|722493.3|724472.8|722472.8|21
1624550070000|2021-06-24 15:54:30|724478|722478|724493.5|722493.5|724502.1|722502.1|724475.6|722475.6|28
1624550080000|2021-06-24 15:54:40|724494.6|722494.6|724484|722484|724494.6|722494.6|724482.8|722482.8|22
1624550090000|2021-06-24 15:54:50|724482.9|722482.9|724492.4|722492.4|724496.4|722496.4|724482.9|722482.9|14
1624550100000|2021-06-24 15:55:00|724493.4|722493.4|724497.4|722497.4|724510.9|722510.9|724481.3|722481.3|24
1624550110000|2021-06-24 15:55:10|724501.2|722501.2|724491|722491|724501.5|722501.5|724489.4|722489.4|28
1624550120000|2021-06-24 15:55:20|724491.2|722491.2|724441.7|722441.7|724498.8|722498.8|724438.4|722438.4|28
1624550130000|2021-06-24 15:55:30|723960.9|722960.9|723948.3|722948.3|724471.7|722965.9|723933.5|722471.7|26
1624550140000|2021-06-24 15:55:40|723957.4|722957.4|723942.9|722942.9|724475.2|722961|723938|722475.2|37
1624550150000|2021-06-24 15:55:50|723951.9|722951.9|723717.3|722717.3|724424.6|722956.9|723715.4|722420|35
1624550160000|2021-06-24 15:56:00|723710.1|722710.1|723759.2|722759.2|723788.2|722788.2|723708|722708|34
1624550170000|2021-06-24 15:56:10|724291.3|722291.3|723919.9|722919.9|724431.1|722944.9|723768.4|722291.3|30
1624550180000|2021-06-24 15:56:20|723902.5|722902.5|723917.6|722917.6|724410.8|722933.4|723902.5|722392.9|32
1624550190000|2021-06-24 15:56:30|723918.3|722918.3|723983.1|722983.1|723990.6|722990.6|723914|722914|31
1624550200000|2021-06-24 15:56:40|723986.6|722986.6|723969.4|722969.4|723986.6|722986.6|723960.4|722960.4|28
1624550210000|2021-06-24 15:56:50|723971.8|722971.8|723970.1|722970.1|723980.7|722980.7|723958.3|722958.3|28
1624550220000|2021-06-24 15:57:00|723968.5|722968.5|723967.9|722967.9|723976.7|722976.7|723963.3|722963.3|29
1624550230000|2021-06-24 15:57:10|723966.2|722966.2|723970.8|722970.8|723975.7|722975.7|723965.5|722965.5|28
1624550240000|2021-06-24 15:57:20|723970.4|722970.4|723969|722969|723985.5|722985.5|723967|722967|27
1624550250000|2021-06-24 15:57:30|723974.5|722974.5|723959.2|722959.2|723977.9|722977.9|723958.9|722958.9|20
1624550260000|2021-06-24 15:57:40|723961.1|722961.1|723973.8|722973.8|723976.5|722976.5|723957.7|722957.7|17
1624550270000|2021-06-24 15:57:50|723972.7|722972.7|723976.6|722976.6|724504.5|723013.1|723967.3|722504.5|28
1624550280000|2021-06-24 15:58:00|723986.9|722986.9|724002.8|723002.8|724529.5|723036.6|723985.6|722529.5|30
1624550290000|2021-06-24 15:58:10|723993.8|722993.8|723967|722967|724011.1|723011.1|723965.2|722965.2|28
1624550300000|2021-06-24 15:58:20|723964.4|722964.4|724482.4|722482.4|724508.5|723003.4|723964.4|722468.5|33
1624550310000|2021-06-24 15:58:30|724486.2|722486.2|723974|722974|724486.2|722992|723969.9|722483.2|31
1624550320000|2021-06-24 15:58:40|723972.2|722972.2|724486.9|722486.9|724503.5|723002.9|723962.8|722486.9|28
1624550330000|2021-06-24 15:58:50|724508.3|722508.3|723960.7|722960.7|724508.3|723013.4|723960|722487.9|34
1624550340000|2021-06-24 15:59:00|723962|722962|723947|722947|723963.2|722963.2|723941|722941|27
1624550350000|2021-06-24 15:59:10|723947.5|722947.5|723964.3|722964.3|723978|722978|723942.4|722942.4|21
1624550360000|2021-06-24 15:59:20|723969.8|722969.8|723957.7|722957.7|723969.8|722969.8|723957.7|722957.7|20
1624550370000|2021-06-24 15:59:30|723958.6|722958.6|723967.9|722967.9|723977.5|722977.5|723958.6|722958.6|18
1624550380000|2021-06-24 15:59:40|723969.4|722969.4|723938.6|722938.6|724508.3|722990.8|723933.7|722508.3|21
1624550390000|2021-06-24 15:59:50|723936.4|722936.4|723948|722948|723948|722948|723936.4|722936.4|17
1624550400000|2021-06-24 16:00:00|723949.8|722949.8|723930.9|722930.9|723952.6|722952.6|723924|722924|30
1624550410000|2021-06-24 16:00:10|723926.8|722926.8|723945.5|722945.5|723966.2|722966.2|723926.8|722926.8|19
1624550420000|2021-06-24 16:00:20|723953.9|722953.9|723952|722952|723953.9|722953.9|723943.5|722943.5|9
1624550430000|2021-06-24 16:00:30|723943|722943|723943.9|722943.9|723952.3|722952.3|723940.7|722940.7|10
1624550440000|2021-06-24 16:00:40|723964.2|722964.2|723993.8|722993.8|724519.3|723012.5|723935.2|722486|27
1624550450000|2021-06-24 16:00:50|723983.2|722983.2|723994.2|722994.2|723999.1|722999.1|723983.2|722983.2|18
1624550460000|2021-06-24 16:01:00|723993|722993|723984|722984|724506.4|723021.8|723974.4|722506.4|26
1624550470000|2021-06-24 16:01:10|723974.9|722974.9|724497.8|722497.8|724507.8|723007.8|723974.9|722489.1|32
1624550480000|2021-06-24 16:01:20|724497.1|722497.1|723996.7|722996.7|724497.1|723002.7|723987.6|722497.1|23
1624550490000|2021-06-24 16:01:30|723998.1|722998.1|724506.6|722506.6|724506.6|723005.3|723994.5|722499.9|22
1624550500000|2021-06-24 16:01:40|724512.4|722512.4|724009.6|723009.6|724512.4|723014.1|724005.2|722512.4|23
1624550510000|2021-06-24 16:01:50|724009.8|723009.8|724518.9|722518.9|724518.9|723009.8|724004.8|722507.6|23
1624550520000|2021-06-24 16:02:00|724517.8|722517.8|724514.3|722514.3|724517.8|722517.8|724510.6|722510.6|15
1624550530000|2021-06-24 16:02:10|724513|722513|724565.1|722565.1|724565.1|723018.7|723997.5|722509.7|20
1624550540000|2021-06-24 16:02:20|724560.6|722560.6|724565|722565|724567.9|722567.9|724556.4|722556.4|17
1624550550000|2021-06-24 16:02:30|724564.5|722564.5|724565.9|722565.9|724565.9|722565.9|724557.2|722557.2|15
1624550560000|2021-06-24 16:02:40|724566.2|722566.2|724050.8|723050.8|724566.6|723053.7|724039.1|722542.8|19
1624550570000|2021-06-24 16:02:50|724050.1|723050.1|724052.6|723052.6|724055|723055|724050.1|723050.1|14
1624550580000|2021-06-24 16:03:00|724052.1|723052.1|724053|723053|724055.6|723055.6|724051.8|723051.8|9
1624550590000|2021-06-24 16:03:10|724052.2|723052.2|724455|722455|724476.9|723052.8|723958.6|722455|21
1624550600000|2021-06-24 16:03:20|724455.6|722455.6|724462.5|722462.5|724477.2|722969.1|723958.8|722451.7|24
1624550610000|2021-06-24 16:03:30|723959.2|722959.2|724451.3|722451.3|724462.4|722959.2|723959.2|722451.3|13
1624550620000|2021-06-24 16:03:40|724456|722456|724479.6|722479.6|724491.5|722491.5|724453.6|722453.6|19
1624550630000|2021-06-24 16:03:50|724465.1|722465.1|723965.4|722965.4|724502.6|722987.6|723965.4|722460.8|19
1624550640000|2021-06-24 16:04:00|724470.4|722470.4|723897.2|722897.2|724479|722978.2|723894.5|722464.7|21
1624550650000|2021-06-24 16:04:10|723899.3|722899.3|724443.3|722443.3|724467.4|722952.8|723898.9|722425.4|30
1624550660000|2021-06-24 16:04:20|724439.8|722439.8|724418.9|722418.9|724444|722950|723935.4|722416.7|22
1624550670000|2021-06-24 16:04:30|724418.3|722418.3|724403.5|722403.5|724419.1|722826.6|723818.5|722323.4|23
1624550680000|2021-06-24 16:04:40|724400.4|722400.4|724379.9|722379.9|724400.4|722400.4|724373.9|722373.9|21
1624550690000|2021-06-24 16:04:50|724386.8|722386.8|724407|722407|724417.8|722899.5|723888.8|722377.6|26
1624550700000|2021-06-24 16:05:00|724386.1|722386.1|724372.8|722372.8|724444.6|722951.8|723904.5|722355|35
1624550710000|2021-06-24 16:05:10|724374.8|722374.8|723855.2|722855.2|724374.8|722869.2|723843.2|722340.5|26
1624550720000|2021-06-24 16:05:20|723853.1|722853.1|724360.4|722360.4|724360.4|722859.5|723850.1|722360.4|22
1624550730000|2021-06-24 16:05:30|724355.5|722355.5|724343.8|722343.8|724359.3|722359.3|724343.8|722343.8|30
1624550740000|2021-06-24 16:05:40|724343|722343|724330.2|722330.2|724351.9|722351.9|724328.7|722328.7|27
1624550750000|2021-06-24 16:05:50|723833.1|722833.1|724275.6|722275.6|724287|722838.9|723832.4|722273.6|22
1624550760000|2021-06-24 16:06:00|724279|722279|723689.3|722689.3|724279|722771.1|723682.1|722194.9|27
1624550770000|2021-06-24 16:06:10|723691.1|722691.1|724282.8|722282.8|724293.5|722691.1|723691.1|722233.1|37
1624550780000|2021-06-24 16:06:20|724279.6|722279.6|724341.7|722341.7|724341.7|722798.2|723798.2|722274.6|37
1624550790000|2021-06-24 16:06:30|724350.6|722350.6|724362.6|722362.6|724373.1|722373.1|724339.8|722339.8|36
1624550800000|2021-06-24 16:06:40|724360.7|722360.7|724379.6|722379.6|724380.1|722380.1|724359.3|722359.3|25
1624550810000|2021-06-24 16:06:50|724378.5|722378.5|724396.2|722396.2|724400.8|722400.8|724375.5|722375.5|28
1624550820000|2021-06-24 16:07:00|724391.5|722391.5|723861.3|722861.3|724393.9|722869.5|723858.8|722363.7|34
1624550830000|2021-06-24 16:07:10|723863.5|722863.5|723866|722866|723871.5|722871.5|723848.7|722848.7|27
1624550840000|2021-06-24 16:07:20|723869.4|722869.4|723863.8|722863.8|723871.8|722871.8|723858.6|722858.6|24
1624550850000|2021-06-24 16:07:30|723860|722860|723870.9|722870.9|723873.5|722873.5|723860|722860|27
1624550860000|2021-06-24 16:07:40|723872.6|722872.6|723885.4|722885.4|723889.6|722889.6|723871|722871|34
1624550870000|2021-06-24 16:07:50|723886.8|722886.8|723882.4|722882.4|723886.8|722886.8|723881.8|722881.8|25
1624550880000|2021-06-24 16:08:00|723882.2|722882.2|723886|722886|723893.1|722893.1|723877.8|722877.8|15
1624550890000|2021-06-24 16:08:10|723888.3|722888.3|724408.6|722408.6|724408.6|722897.9|723885.5|722408.6|27
1624550900000|2021-06-24 16:08:20|724408.8|722408.8|723900.6|722900.6|724408.8|722913.4|723900.6|722408.8|21
1624550910000|2021-06-24 16:08:30|723902.7|722902.7|723892.2|722892.2|724400.4|722908.7|723890.4|722380.3|20
1624550920000|2021-06-24 16:08:40|723888.5|722888.5|723878.1|722878.1|724395.9|722894.4|723878.1|722391.4|20
1624550930000|2021-06-24 16:08:50|723884.7|722884.7|724388.4|722388.4|724396.9|722894.9|723884.7|722383.9|23
1624550940000|2021-06-24 16:09:00|724378.5|722378.5|724390.6|722390.6|724405.7|722897.5|723882.7|722378.5|24
1624550950000|2021-06-24 16:09:10|724390.1|722390.1|724391.8|722391.8|724397.5|722397.5|724390.1|722390.1|18
1624550960000|2021-06-24 16:09:20|724388.7|722388.7|723895.3|722895.3|724416.8|722899.4|723891.1|722388.7|30
1624550970000|2021-06-24 16:09:30|723896.6|722896.6|723892.2|722892.2|723897.1|722897.1|723891.1|722891.1|23
1624550980000|2021-06-24 16:09:40|723892.5|722892.5|724392.2|722392.2|724394.7|722898.7|723890.4|722390.3|22
1624550990000|2021-06-24 16:09:50|724390.9|722390.9|723894.8|722894.8|724398|722898.9|723894.8|722387.7|17
1624551000000|2021-06-24 16:10:00|723890.6|722890.6|723893.6|722893.6|723904.3|722904.3|723890.6|722890.6|22
1624551010000|2021-06-24 16:10:10|723893.4|722893.4|724434.1|722434.1|724434.1|722922.9|723891.9|722433.7|22
1624551020000|2021-06-24 16:10:20|724458.4|722458.4|724474|722474|724484.4|722983.6|723969|722455.2|30
1624551030000|2021-06-24 16:10:30|724472.2|722472.2|724468.6|722468.6|724475.2|722475.2|724468.5|722468.5|22
1624551040000|2021-06-24 16:10:40|724470.7|722470.7|723971.9|722971.9|724485.3|722971.9|723966.6|722461.4|27
1624551050000|2021-06-24 16:10:50|723975.8|722975.8|724465.1|722465.1|724496.8|722989|723965.2|722460.5|33
1624551060000|2021-06-24 16:11:00|724463.7|722463.7|724451|722451|724473.5|722473.5|724446.6|722446.6|34
1624551070000|2021-06-24 16:11:10|724450.9|722450.9|724462.7|722462.7|724470|722470|724449.1|722449.1|19
1624551080000|2021-06-24 16:11:20|724460.3|722460.3|723967.7|722967.7|724460.3|722968.9|723958.1|722460.3|23
1624551090000|2021-06-24 16:11:30|723961.4|722961.4|723953.8|722953.8|724453.9|722961.8|723942.6|722444.9|20
1624551100000|2021-06-24 16:11:40|723954.3|722954.3|724460.4|722460.4|724475.9|722959.2|723947|722456.5|28
1624551110000|2021-06-24 16:11:50|724461|722461|724440.2|722440.2|724461|722461|724440.2|722440.2|27
1624551120000|2021-06-24 16:12:00|724441.6|722441.6|724451.3|722451.3|724452.5|722452.5|724441.6|722441.6|21
1624551130000|2021-06-24 16:12:10|724451.5|722451.5|723946.2|722946.2|724455.4|722955.8|723944.6|722440|29
1624551140000|2021-06-24 16:12:20|723948.6|722948.6|724454.3|722454.3|724454.3|722948.6|723944|722443.8|19
1624551150000|2021-06-24 16:12:30|724453.9|722453.9|724006.7|723006.7|724507.1|723006.7|724006.7|722451.5|31
1624551160000|2021-06-24 16:12:40|724007.5|723007.5|724529.1|722529.1|724540|723037.2|724007.5|722490.9|30
1624551170000|2021-06-24 16:12:50|724529.6|722529.6|724521.6|722521.6|724532.9|722532.9|724521.6|722521.6|20
1624551180000|2021-06-24 16:13:00|724518.4|722518.4|724477.6|722477.6|724533.8|723009.4|724009.4|722470.9|31
1624551190000|2021-06-24 16:13:10|724482.8|722482.8|724466.8|722466.8|724482.8|722988.9|723967.4|722455.8|29
1624551200000|2021-06-24 16:13:20|724468.3|722468.3|724461.9|722461.9|724471.3|722471.3|724457.6|722457.6|21
1624551210000|2021-06-24 16:13:30|724463|722463|724462.8|722462.8|724463|722463|724453.4|722453.4|22
1624551220000|2021-06-24 16:13:40|724463.5|722463.5|724461.3|722461.3|724469.2|722469.2|724461.2|722461.2|22
1624551230000|2021-06-24 16:13:50|724459.7|722459.7|723958.9|722958.9|724459.7|722958.9|723950.6|722449.2|20
1624551240000|2021-06-24 16:14:00|723961.1|722961.1|723954.3|722954.3|723965.2|722965.2|723949.9|722949.9|27
1624551250000|2021-06-24 16:14:10|723951.8|722951.8|723964|722964|724475.6|722970.5|723951.8|722446.9|26
1624551260000|2021-06-24 16:14:20|723955.4|722955.4|723957.6|722957.6|723968.6|722968.6|723955.4|722955.4|17
1624551270000|2021-06-24 16:14:30|724456.3|722456.3|724027.5|723027.5|724534.7|723032.9|724025.1|722456.3|28
1624551280000|2021-06-24 16:14:40|724029.1|723029.1|724024.9|723024.9|724538.4|723038|724020|722522.2|24
1624551290000|2021-06-24 16:14:50|724023.2|723023.2|724024.7|723024.7|724027.6|723027.6|724017.1|723017.1|26
1624551300000|2021-06-24 16:15:00|724023.8|723023.8|724047.4|723047.4|724053.4|723053.4|724023.8|723023.8|21
1624551310000|2021-06-24 16:15:10|724047.9|723047.9|724057.8|723057.8|724058.7|723058.7|724027.2|723027.2|23
1624551320000|2021-06-24 16:15:20|724057.2|723057.2|724054.7|723054.7|724059.5|723059.5|724051.5|723051.5|14
1624551330000|2021-06-24 16:15:30|724054.4|723054.4|724072.3|723072.3|724088.7|723088.7|724054.4|723054.4|29
1624551340000|2021-06-24 16:15:40|724079|723079|724070.3|723070.3|724556.7|723079|724044.9|722556.7|21
1624551350000|2021-06-24 16:15:50|724070|723070|724055.3|723055.3|724070.5|723070.5|724054.4|723054.4|23
1624551360000|2021-06-24 16:16:00|724055.5|723055.5|724007.2|723007.2|724055.6|723055.6|724007.2|723007.2|25
1624551370000|2021-06-24 16:16:10|724006|723006|724473.2|722473.2|724507.2|723008.1|723969.6|722473.2|28
1624551380000|2021-06-24 16:16:20|724473.4|722473.4|724497.7|722497.7|724502|723003.8|724003.8|722469.4|31
1624551390000|2021-06-24 16:16:30|724499.4|722499.4|724495.3|722495.3|724499.4|722499.4|724495.2|722495.2|25
1624551400000|2021-06-24 16:16:40|724495.2|722495.2|724478.9|722478.9|724497.4|722987.8|723987.8|722478.2|22
1624551410000|2021-06-24 16:16:50|724482.8|722482.8|724475.1|722475.1|724482.8|722482.8|724468.8|722468.8|23
1624551420000|2021-06-24 16:17:00|724476.1|722476.1|724477|722477|724498.5|722996.4|723982.9|722470.9|23
1624551430000|2021-06-24 16:17:10|724475.7|722475.7|724447.3|722447.3|724478.5|722951|723943.9|722436|31
1624551440000|2021-06-24 16:17:20|724446.5|722446.5|724434.2|722434.2|724449.9|722449.9|724424.1|722424.1|27
1624551450000|2021-06-24 16:17:30|724433.8|722433.8|724436.4|722436.4|724438.7|722438.7|724433.4|722433.4|15
1624551460000|2021-06-24 16:17:40|724436.6|722436.6|724439.1|722439.1|724442.4|722442.4|724436.4|722436.4|19
1624551470000|2021-06-24 16:17:50|724439.5|722439.5|724436.9|722436.9|724441.9|722441.9|724429.4|722429.4|26
1624551480000|2021-06-24 16:18:00|724435.9|722435.9|724432.5|722432.5|724439.3|722938.4|723938|722429.4|24
1624551490000|2021-06-24 16:18:10|724429.4|722429.4|724434.4|722434.4|724439.5|722439.5|724429.4|722429.4|26
1624551500000|2021-06-24 16:18:20|724434.1|722434.1|724430.8|722430.8|724435.8|722435.8|724428.4|722428.4|21
1624551510000|2021-06-24 16:18:30|724431.2|722431.2|724413.9|722413.9|724431.2|722431.2|724409|722409|25
1624551520000|2021-06-24 16:18:40|724414|722414|724411.9|722411.9|724414.6|722414.6|724400.3|722400.3|21
1624551530000|2021-06-24 16:18:50|724412.7|722412.7|724397|722397|724412.9|722412.9|724395.7|722395.7|29
1624551540000|2021-06-24 16:19:00|724394.7|722394.7|724213.8|722213.8|724396|722848.2|723756.2|722213.8|23
1624551550000|2021-06-24 16:19:10|724214.5|722214.5|723727.1|722727.1|724243.8|722737.1|723715.8|722213.5|32
1624551560000|2021-06-24 16:19:20|723721.6|722721.6|723731.7|722731.7|724248.7|722741.1|723720.7|722233.5|32
1624551570000|2021-06-24 16:19:30|723727.9|722727.9|723695|722695|723732.1|722732.1|723691.7|722691.7|36
1624551580000|2021-06-24 16:19:40|723693.6|722693.6|723698.9|722698.9|724250.7|722748.3|723687.4|722237.4|29
1624551590000|2021-06-24 16:19:50|723699.1|722699.1|723709.5|722709.5|723709.5|722709.5|723691.5|722691.5|27
1624551600000|2021-06-24 16:20:00|723701.7|722701.7|724214.2|722214.2|724242.5|722715.9|723701.7|722212.9|28
1624551610000|2021-06-24 16:20:10|724213.5|722213.5|724215.6|722215.6|724215.6|722215.6|724211.6|722211.6|20
1624551620000|2021-06-24 16:20:20|724215.4|722215.4|723716.9|722716.9|724229.5|722717.8|723709.1|722214.7|27
1624551630000|2021-06-24 16:20:30|723718.6|722718.6|723742.2|722742.2|724249.6|722747|723716.4|722245|24
1624551640000|2021-06-24 16:20:40|723744.2|722744.2|723713.2|722713.2|723744.2|722744.2|723710|722710|25
1624551650000|2021-06-24 16:20:50|723713.6|722713.6|723701.5|722701.5|723713.6|722713.6|723701.5|722701.5|18
1624551660000|2021-06-24 16:21:00|723705.4|722705.4|723687.9|722687.9|724204.5|722722.7|723687.9|722202.1|33
1624551670000|2021-06-24 16:21:10|723686.9|722686.9|723684.2|722684.2|723693.4|722693.4|723684.2|722684.2|20
1624551680000|2021-06-24 16:21:20|723684.8|722684.8|723696.3|722696.3|723700.4|722700.4|723684.8|722684.8|25
1624551690000|2021-06-24 16:21:30|723697.5|722697.5|723710.2|722710.2|723710.2|722710.2|723695.9|722695.9|22
1624551700000|2021-06-24 16:21:40|723710.6|722710.6|723752.8|722752.8|723761.9|722761.9|723708.8|722708.8|24
1624551710000|2021-06-24 16:21:50|723754.7|722754.7|724273.7|722273.7|724278.5|722772.7|723750.9|722271.2|23
1624551720000|2021-06-24 16:22:00|724275.7|722275.7|723770.9|722770.9|724275.7|722770.9|723762.1|722268.3|25
1624551730000|2021-06-24 16:22:10|723771.4|722771.4|724379.2|722379.2|724379.2|722776.7|723771.4|722308.3|25
1624551740000|2021-06-24 16:22:20|724377.3|722377.3|723909.1|722909.1|724400.8|722909.6|723875|722377.3|31
1624551750000|2021-06-24 16:22:30|723909|722909|723916.1|722916.1|723920.5|722920.5|723907.1|722907.1|22
1624551760000|2021-06-24 16:22:40|723918.5|722918.5|723865.2|722865.2|724472.9|722922.8|723848.2|722359.8|33
1624551770000|2021-06-24 16:22:50|723871.2|722871.2|724356.6|722356.6|724357.8|722871.2|723871.2|722353.8|17
1624551780000|2021-06-24 16:23:00|724356.2|722356.2|724327.3|722327.3|724357.9|722357.9|724322.9|722322.9|24
1624551790000|2021-06-24 16:23:10|724329.2|722329.2|724317.4|722317.4|724334.7|722334.7|724315.3|722315.3|28
1624551800000|2021-06-24 16:23:20|724315.8|722315.8|724260.3|722260.3|724315.8|722315.8|724230.6|722230.6|26
1624551810000|2021-06-24 16:23:30|724263.6|722263.6|724291.8|722291.8|724299.9|722796.5|723796.5|722257.1|23
1624551820000|2021-06-24 16:23:40|723807.8|722807.8|724257.2|722257.2|724286.6|722807.8|723758|722255.7|28
1624551830000|2021-06-24 16:23:50|724250.9|722250.9|724225.2|722225.2|724250.9|722250.9|724213.2|722213.2|26
1624551840000|2021-06-24 16:24:00|724224.9|722224.9|724195.3|722195.3|724225.8|722225.8|724163.5|722163.5|26
1624551850000|2021-06-24 16:24:10|724193.9|722193.9|724202.1|722202.1|724215.2|722215.2|724193.1|722193.1|22
1624551860000|2021-06-24 16:24:20|724202.8|722202.8|724233.6|722233.6|724242.7|722242.7|724202.8|722202.8|23
1624551870000|2021-06-24 16:24:30|724231.3|722231.3|724216.6|722216.6|724233.8|722233.8|724214.5|722214.5|19
1624551880000|2021-06-24 16:24:40|724215|722215|724199.9|722199.9|724218.8|722218.8|724199.4|722199.4|26
1624551890000|2021-06-24 16:24:50|724200.3|722200.3|724156.9|722156.9|724227.8|722227.8|724153.6|722153.6|29
1624551900000|2021-06-24 16:25:00|724158.7|722158.7|724163.6|722163.6|724177.1|722177.1|724158.1|722158.1|22
1624551910000|2021-06-24 16:25:10|724162.5|722162.5|723675.2|722675.2|724185.7|722683.1|723670.9|722159.9|24
1624551920000|2021-06-24 16:25:20|723678.8|722678.8|723676.4|722676.4|723685.8|722685.8|723676.4|722676.4|15
1624551930000|2021-06-24 16:25:30|723675.9|722675.9|723679.5|722679.5|723679.8|722679.8|723670.2|722670.2|20
1624551940000|2021-06-24 16:25:40|723679.7|722679.7|723684.4|722684.4|723684.4|722684.4|723674.1|722674.1|17
1624551950000|2021-06-24 16:25:50|723681.2|722681.2|723681.3|722681.3|723684.4|722684.4|723676.1|722676.1|18
1624551960000|2021-06-24 16:26:00|723681.6|722681.6|723684.9|722684.9|723684.9|722684.9|723679.5|722679.5|18
1624551970000|2021-06-24 16:26:10|723684|722684|724191.5|722191.5|724196.9|722687.6|723677.2|722189.8|22
1624551980000|2021-06-24 16:26:20|724190.3|722190.3|724185.7|722185.7|724195.7|722195.7|724181.3|722181.3|24
1624551990000|2021-06-24 16:26:30|724181.5|722181.5|724185.6|722185.6|724185.9|722185.9|724181.5|722181.5|10
1624552000000|2021-06-24 16:26:40|724184.5|722184.5|724189|722189|724189|722189|724184.5|722184.5|8
1624552010000|2021-06-24 16:26:50|724189.4|722189.4|724218.6|722218.6|724230.4|722230.4|724185.9|722185.9|18
1624552020000|2021-06-24 16:27:00|724216.9|722216.9|724213.5|722213.5|724220.6|722220.6|724203.3|722203.3|25
1624552030000|2021-06-24 16:27:10|724213.4|722213.4|724201.7|722201.7|724217.3|722217.3|724194|722194|29
1624552040000|2021-06-24 16:27:20|724205.8|722205.8|724164.8|722164.8|724205.8|722205.8|724156.7|722156.7|25
1624552050000|2021-06-24 16:27:30|724165.5|722165.5|724163.4|722163.4|724170.1|722170.1|724159.6|722159.6|20
1624552060000|2021-06-24 16:27:40|724164.4|722164.4|724162|722162|724166.4|722166.4|724161.6|722161.6|19
1624552070000|2021-06-24 16:27:50|724162.7|722162.7|724180.6|722180.6|724182.9|722182.9|724161|722161|16
1624552080000|2021-06-24 16:28:00|724180.2|722180.2|724168.3|722168.3|724181.7|722181.7|724164|722164|26
1624552090000|2021-06-24 16:28:10|724167.6|722167.6|724161.8|722161.8|724171.2|722171.2|724155.9|722155.9|14
1624552100000|2021-06-24 16:28:20|724159.8|722159.8|724164.5|722164.5|724164.5|722164.5|724157|722157|12
1624552110000|2021-06-24 16:28:30|724162.6|722162.6|724176.8|722176.8|724181.8|722676.5|723667.5|722162.6|18
1624552120000|2021-06-24 16:28:40|724174.6|722174.6|724177.1|722177.1|724179.4|722179.4|724173.6|722173.6|13
1624552130000|2021-06-24 16:28:50|724177.6|722177.6|724176.3|722176.3|724192.6|722673.5|723669.1|722174.6|19
1624552140000|2021-06-24 16:29:00|724179.2|722179.2|724166.8|722166.8|724183.2|722183.2|724165.3|722165.3|28
1624552150000|2021-06-24 16:29:10|724174.6|722174.6|724152.8|722152.8|724183.3|722664.6|723659.1|722152.2|27
1624552160000|2021-06-24 16:29:20|724153.3|722153.3|724149.2|722149.2|724153.3|722153.3|724149.1|722149.1|23
1624552170000|2021-06-24 16:29:30|724148.9|722148.9|724168.5|722168.5|724168.9|722168.9|724137.8|722137.8|21
1624552180000|2021-06-24 16:29:40|724165.4|722165.4|724201.5|722201.5|724203.5|722203.5|724165.4|722165.4|26
1624552190000|2021-06-24 16:29:50|724200.6|722200.6|724212.1|722212.1|724223|722710.7|723710.7|722198.8|25
1624552200000|2021-06-24 16:30:00|724209.4|722209.4|724204|722204|724211.6|722211.6|724201.9|722201.9|32
1624552210000|2021-06-24 16:30:10|724183.9|722183.9|724201.3|722201.3|724210|722210|724183.9|722183.9|29
1624552220000|2021-06-24 16:30:20|724199.9|722199.9|724191.4|722191.4|724202.8|722202.8|724190.5|722190.5|19
1624552230000|2021-06-24 16:30:30|724188.1|722188.1|724193.4|722193.4|724195.8|722195.8|724188.1|722188.1|20
1624552240000|2021-06-24 16:30:40|724193.3|722193.3|724191.9|722191.9|724194.1|722194.1|724191.4|722191.4|13
1624552250000|2021-06-24 16:30:50|724191.2|722191.2|724193.7|722193.7|724193.9|722193.9|724187.4|722187.4|11
1624552260000|2021-06-24 16:31:00|724192.2|722192.2|724188.5|722188.5|724193.9|722193.9|724184.9|722184.9|26
1624552270000|2021-06-24 16:31:10|724188.9|722188.9|724231.8|722231.8|724231.8|722231.8|724183.9|722183.9|30
1624552280000|2021-06-24 16:31:20|724233.1|722233.1|724231.9|722231.9|724236.7|722236.7|724224.6|722224.6|18
1624552290000|2021-06-24 16:31:30|724229.4|722229.4|724226.3|722226.3|724245.2|722245.2|724224.9|722224.9|26
1624552300000|2021-06-24 16:31:40|724220.1|722220.1|724193.6|722193.6|724225|722225|724193.6|722193.6|31
1624552310000|2021-06-24 16:31:50|724193.8|722193.8|724193.8|722193.8|724194.7|722693|723692|722187.5|18
1624552320000|2021-06-24 16:32:00|724190.6|722190.6|724195.2|722195.2|724195.8|722195.8|724190.6|722190.6|21
1624552330000|2021-06-24 16:32:10|724195|722195|724191.2|722191.2|724195.8|722195.8|724187.7|722187.7|22
1624552340000|2021-06-24 16:32:20|724202.2|722202.2|724197.2|722197.2|724202.2|722202.2|724194.1|722194.1|17
1624552350000|2021-06-24 16:32:30|724196.2|722196.2|724196.9|722196.9|724198|722198|724188.7|722188.7|17
1624552360000|2021-06-24 16:32:40|724196.5|722196.5|724188.3|722188.3|724197|722197|724184.9|722184.9|18
1624552370000|2021-06-24 16:32:50|724185.5|722185.5|724117.7|722117.7|724191.1|722191.1|724117.7|722117.7|24
1624552380000|2021-06-24 16:33:00|724122.8|722122.8|724185.1|722185.1|724185.1|722185.1|724120|722120|23
1624552390000|2021-06-24 16:33:10|724181.3|722181.3|724186.2|722186.2|724186.9|722683.7|723680.1|722178.4|24
1624552400000|2021-06-24 16:33:20|724186.8|722186.8|724170|722170|724186.8|722186.8|724167.9|722167.9|21
1624552410000|2021-06-24 16:33:30|724169.3|722169.3|724201.2|722201.2|724207.3|722674.1|723674.1|722169.3|24
1624552420000|2021-06-24 16:33:40|724202.7|722202.7|724193|722193|724202.7|722202.7|724184.6|722184.6|22
1624552430000|2021-06-24 16:33:50|724192.3|722192.3|724196|722196|724197|722197|724191.2|722191.2|22
1624552440000|2021-06-24 16:34:00|724195.2|722195.2|724207.3|722207.3|724209.9|722209.9|724194.1|722194.1|19
1624552450000|2021-06-24 16:34:10|724209.4|722209.4|724208.2|722208.2|724210|722210|724204|722204|13
1624552460000|2021-06-24 16:34:20|724207.1|722207.1|724203.1|722203.1|724207.3|722207.3|724196|722196|30
1624552470000|2021-06-24 16:34:30|724203.9|722203.9|724215.8|722215.8|724216.8|722216.8|724203.9|722203.9|18
1624552480000|2021-06-24 16:34:40|724213.4|722213.4|724210|722210|724213.4|722213.4|724204.1|722204.1|26
1624552490000|2021-06-24 16:34:50|724213.2|722213.2|724216.9|722216.9|724222.9|722222.9|724209.2|722209.2|29
1624552500000|2021-06-24 16:35:00|724217.8|722217.8|724210.9|722210.9|724237|722237|724205.7|722205.7|26
1624552510000|2021-06-24 16:35:10|724206.7|722206.7|724223.9|722223.9|724224.9|722224.9|724206|722206|21
1624552520000|2021-06-24 16:35:20|724225.4|722225.4|724233.6|722233.6|724233.6|722233.6|724199.6|722199.6|21
1624552530000|2021-06-24 16:35:30|724235.1|722235.1|724236.8|722236.8|724236.8|722236.8|724230.1|722230.1|16
1624552540000|2021-06-24 16:35:40|724233.9|722233.9|724263.6|722263.6|724263.6|722263.6|724233.9|722233.9|21
1624552550000|2021-06-24 16:35:50|724262.3|722262.3|724261|722261|724265|722265|724254.9|722254.9|21
1624552560000|2021-06-24 16:36:00|724262.7|722262.7|724252|722252|724283.3|722283.3|724252|722252|24
1624552570000|2021-06-24 16:36:10|724260.7|722260.7|724231.8|722231.8|724261.6|722261.6|724229.9|722229.9|26
1624552580000|2021-06-24 16:36:20|724232.9|722232.9|724231.2|722231.2|724234.3|722234.3|724226.1|722226.1|23
1624552590000|2021-06-24 16:36:30|724231.8|722231.8|724231.8|722231.8|724231.8|722231.8|724229.5|722229.5|16
1624552600000|2021-06-24 16:36:40|724232.1|722232.1|724210.1|722210.1|724239.1|722239.1|724204.8|722204.8|23
1624552610000|2021-06-24 16:36:50|724210.3|722210.3|724199.9|722199.9|724211.3|722211.3|724194.5|722194.5|18
1624552620000|2021-06-24 16:37:00|724199|722199|724211.8|722211.8|724211.8|722211.8|724198.5|722198.5|20
1624552630000|2021-06-24 16:37:10|724209.8|722209.8|724196.2|722196.2|724209.8|722209.8|724193.4|722193.4|23
1624552640000|2021-06-24 16:37:20|724193.8|722193.8|724187.1|722187.1|724193.8|722193.8|724186|722186|13
1624552650000|2021-06-24 16:37:30|724186.6|722186.6|724221.2|722221.2|724224.2|722224.2|724179.9|722179.9|27
1624552660000|2021-06-24 16:37:40|724219.7|722219.7|724193|722193|724227.6|722227.6|724189.3|722189.3|30
1624552670000|2021-06-24 16:37:50|724194.4|722194.4|724195.5|722195.5|724208.1|722700.5|723700.5|722194.4|26
1624552680000|2021-06-24 16:38:00|724195.7|722195.7|724179.3|722179.3|724196.2|722196.2|724178.1|722178.1|31
1624552690000|2021-06-24 16:38:10|724180.1|722180.1|724192.1|722192.1|724197.3|722197.3|724175.1|722175.1|28
1624552700000|2021-06-24 16:38:20|724191.3|722191.3|724202.2|722202.2|724202.3|722202.3|724191.3|722191.3|23
1624552710000|2021-06-24 16:38:30|724199.1|722199.1|723710.5|722710.5|724223.2|722721.6|723710.5|722192.3|25
1624552720000|2021-06-24 16:38:40|723710.3|722710.3|724201.8|722201.8|724205.2|722710.3|723708.9|722196|20
1624552730000|2021-06-24 16:38:50|724204|722204|724200.7|722200.7|724205.2|722205.2|724197|722197|23
1624552740000|2021-06-24 16:39:00|724200.2|722200.2|724207.2|722207.2|724210|722210|724194.8|722194.8|20
1624552750000|2021-06-24 16:39:10|724207.5|722207.5|724201.2|722201.2|724220.6|722220.6|724197|722197|11
1624552760000|2021-06-24 16:39:20|724205.5|722205.5|724225.7|722225.7|724231.8|722231.8|724203|722203|18
1624552770000|2021-06-24 16:39:30|724226.5|722226.5|723725.3|722725.3|724232.2|722730.2|723724.9|722221.9|25
1624552780000|2021-06-24 16:39:40|723727.5|722727.5|723729.1|722729.1|723731.7|722731.7|723726.4|722726.4|22
1624552790000|2021-06-24 16:39:50|723727.8|722727.8|723727.6|722727.6|723729.4|722729.4|723725.5|722725.5|17
1624552800000|2021-06-24 16:40:00|723726.5|722726.5|723724.5|722724.5|723728.5|722728.5|723719.1|722719.1|24
1624552810000|2021-06-24 16:40:10|723725.3|722725.3|723724.7|722724.7|723728.5|722728.5|723724.7|722724.7|10
1624552820000|2021-06-24 16:40:20|723724.2|722724.2|723720.6|722720.6|723724.3|722724.3|723720.6|722720.6|17
1624552830000|2021-06-24 16:40:30|724201.5|722201.5|724187.3|722187.3|724205.8|722205.8|724186.3|722186.3|23
1624552840000|2021-06-24 16:40:40|724186.5|722186.5|724198.6|722198.6|724201.8|722201.8|724185.4|722185.4|24
1624552850000|2021-06-24 16:40:50|724200.3|722200.3|724195.2|722195.2|724201.7|722201.7|724195.2|722195.2|26
1624552860000|2021-06-24 16:41:00|724196.6|722196.6|724201.3|722201.3|724207.6|722207.6|724196.6|722196.6|20
1624552870000|2021-06-24 16:41:10|724203.4|722203.4|724202.6|722202.6|724206.1|722206.1|724198.1|722198.1|20
1624552880000|2021-06-24 16:41:20|724204.7|722204.7|724205.1|722205.1|724205.6|722205.6|724191.4|722191.4|25
1624552890000|2021-06-24 16:41:30|724201.4|722201.4|724218.7|722218.7|724228.2|722228.2|724193.1|722193.1|23
1624552900000|2021-06-24 16:41:40|724218.4|722218.4|724221|722221|724222.5|722222.5|724218.4|722218.4|12
1624552910000|2021-06-24 16:41:50|724221.7|722221.7|723745.6|722745.6|724252.2|722748.9|723742|722221.6|17
1624552920000|2021-06-24 16:42:00|723746.5|722746.5|723730.7|722730.7|724222.4|722747.8|723725.9|722222.4|22
1624552930000|2021-06-24 16:42:10|723732.8|722732.8|723746|722746|724238.9|722746.1|723729.5|722238.9|21
1624552940000|2021-06-24 16:42:20|723748.4|722748.4|723752.9|722752.9|723755.4|722755.4|723737.7|722737.7|23
1624552950000|2021-06-24 16:42:30|723754.4|722754.4|723736.8|722736.8|724239.9|722756.8|723736.8|722229.2|22
1624552960000|2021-06-24 16:42:40|724224.7|722224.7|724121.1|722121.1|724224.7|722730|723698.7|722115.2|27
1624552970000|2021-06-24 16:42:50|724119.3|722119.3|724115.5|722115.5|724122.5|722122.5|724115.5|722115.5|20
1624552980000|2021-06-24 16:43:00|724113.9|722113.9|724110.8|722110.8|724122.1|722122.1|724104|722104|31
1624552990000|2021-06-24 16:43:10|724111|722111|724124.4|722124.4|724124.4|722124.4|724111|722111|21
1624553000000|2021-06-24 16:43:20|724126.7|722126.7|724124.8|722124.8|724127.9|722127.9|724122.3|722122.3|19
1624553010000|2021-06-24 16:43:30|724125.6|722125.6|724120.4|722120.4|724126.9|722126.9|724120.4|722120.4|21
1624553020000|2021-06-24 16:43:40|724121.8|722121.8|724119.4|722119.4|724123.9|722123.9|724117.5|722117.5|22
1624553030000|2021-06-24 16:43:50|724119.9|722119.9|724119|722119|724122.4|722122.4|724118.8|722118.8|21
1624553040000|2021-06-24 16:44:00|724118.9|722118.9|724120.9|722120.9|724123.3|722123.3|724118.9|722118.9|13
1624553050000|2021-06-24 16:44:10|724121.9|722121.9|724102.8|722102.8|724122.4|722122.4|724101.6|722101.6|20
1624553060000|2021-06-24 16:44:20|724102.9|722102.9|724112.2|722112.2|724112.2|722112.2|724102.7|722102.7|22
1624553070000|2021-06-24 16:44:30|724114.8|722114.8|724118.8|722118.8|724118.8|722118.8|724111|722111|14
1624553080000|2021-06-24 16:44:40|724118.2|722118.2|724113.1|722113.1|724118.2|722608|723608|722099.3|23
1624553090000|2021-06-24 16:44:50|724112.1|722112.1|724127.2|722127.2|724127.2|722127.2|724110.8|722110.8|13
1624553100000|2021-06-24 16:45:00|723627.5|722627.5|724147.1|722147.1|724156|722639.7|723627.5|722132.4|32
1624553110000|2021-06-24 16:45:10|724148.4|722148.4|724150.6|722150.6|724153.9|722153.9|724145.4|722145.4|20
1624553120000|2021-06-24 16:45:20|724150.7|722150.7|724188|722188|724190.1|722190.1|724150.7|722150.7|21
1624553130000|2021-06-24 16:45:30|724191.4|722191.4|724192|722192|724198.1|722198.1|724186.1|722186.1|31
1624553140000|2021-06-24 16:45:40|724194.8|722194.8|724208.2|722208.2|724209.3|722209.3|724193.3|722193.3|26
1624553150000|2021-06-24 16:45:50|724208.7|722208.7|724187.8|722187.8|724208.7|722694|723694|722186.8|27
1624553160000|2021-06-24 16:46:00|724190.4|722190.4|724202.5|722202.5|724206.5|722703.8|723700.4|722189.6|30
1624553170000|2021-06-24 16:46:10|724201.9|722201.9|724206.3|722206.3|724213.9|722213.9|724200.1|722200.1|29
1624553180000|2021-06-24 16:46:20|724205.9|722205.9|724221|722221|724221.5|722221.5|724205.9|722205.9|31
1624553190000|2021-06-24 16:46:30|724221.8|722221.8|724194.6|722194.6|724225.5|722225.5|724191.7|722191.7|33
1624553200000|2021-06-24 16:46:40|724194.4|722194.4|724191|722191|724201.9|722201.9|724186.7|722186.7|32
1624553210000|2021-06-24 16:46:50|724190.8|722190.8|723719.7|722719.7|724227.2|722725.6|723715.1|722184|34
1624553220000|2021-06-24 16:47:00|723723.4|722723.4|724228.2|722228.2|724233.2|722730.8|723720.5|722220|23
1624553230000|2021-06-24 16:47:10|724228.4|722228.4|724227.3|722227.3|724237.8|722734.5|723729.2|722212.6|27
1624553240000|2021-06-24 16:47:20|724224.6|722224.6|724281.2|722281.2|724281.2|722743.7|723736.9|722224.6|25
1624553250000|2021-06-24 16:47:30|724292.6|722292.6|723793|722793|724299.4|722800.8|723790.7|722287.4|25
1624553260000|2021-06-24 16:47:40|723797.4|722797.4|723794.2|722794.2|723799|722799|723793.8|722793.8|22
1624553270000|2021-06-24 16:47:50|723795.9|722795.9|723797.3|722797.3|723797.9|722797.9|723793.7|722793.7|17
1624553280000|2021-06-24 16:48:00|723797.5|722797.5|723795.1|722795.1|723798.8|722798.8|723792|722792|26
1624553290000|2021-06-24 16:48:10|723794.3|722794.3|724255.9|722255.9|724270.6|722797.9|723783.4|722250.2|28
1624553300000|2021-06-24 16:48:20|724255.4|722255.4|724257.7|722257.7|724258.1|722258.1|724241.2|722241.2|21
1624553310000|2021-06-24 16:48:30|724258.9|722258.9|724234.3|722234.3|724261.1|722739.5|723739.5|722234.3|24
1624553320000|2021-06-24 16:48:40|724235.4|722235.4|724244.4|722244.4|724251.6|722251.6|724235.4|722235.4|25
1624553330000|2021-06-24 16:48:50|724246|722246|724243.6|722243.6|724246|722246|724229.4|722229.4|26
1624553340000|2021-06-24 16:49:00|724243|722243|724243.3|722243.3|724244.3|722244.3|724240|722240|18
1624553350000|2021-06-24 16:49:10|724243.8|722243.8|724142.6|722142.6|724243.8|722243.8|724142.6|722142.6|27
1624553360000|2021-06-24 16:49:20|724142.1|722142.1|724140|722140|724146.4|722146.4|724138.9|722138.9|24
1624553370000|2021-06-24 16:49:30|724138.8|722138.8|724172.6|722172.6|724172.6|722172.6|724138|722138|20
1624553380000|2021-06-24 16:49:40|724170.5|722170.5|723675.1|722675.1|724176|722677.5|723675.1|722169|27
1624553390000|2021-06-24 16:49:50|724171.1|722171.1|724180.9|722180.9|724180.9|722180.9|724164|722164|26
1624553400000|2021-06-24 16:50:00|724174.1|722174.1|724193.8|722193.8|724208|722208|724174.1|722174.1|35
1624553410000|2021-06-24 16:50:10|724188.4|722188.4|724207.4|722207.4|724207.4|722207.4|724181.2|722181.2|34
1624553420000|2021-06-24 16:50:20|724210.4|722210.4|724190.9|722190.9|724210.4|722210.4|724190.9|722190.9|31
1624553430000|2021-06-24 16:50:30|724193.5|722193.5|724189.2|722189.2|724195.3|722195.3|724186.9|722186.9|20
1624553440000|2021-06-24 16:50:40|724192.9|722192.9|724191.4|722191.4|724196.3|722196.3|724190.8|722190.8|20
1624553450000|2021-06-24 16:50:50|724194.5|722194.5|724204.1|722204.1|724211.8|722211.8|724194.1|722194.1|27
1624553460000|2021-06-24 16:51:00|724202.1|722202.1|724210.3|722210.3|724213.5|722213.5|724202.1|722202.1|18
1624553470000|2021-06-24 16:51:10|724213.7|722213.7|724224.3|722224.3|724225.6|722225.6|724205.2|722205.2|27
1624553480000|2021-06-24 16:51:20|724224.9|722224.9|724225.7|722225.7|724226.1|722226.1|724218.3|722218.3|20
1624553490000|2021-06-24 16:51:30|724226.2|722226.2|724227.2|722227.2|724227.6|722227.6|724220|722220|22
1624553500000|2021-06-24 16:51:40|724226.5|722226.5|724225.4|722225.4|724226.9|722226.9|724223.7|722223.7|18
1624553510000|2021-06-24 16:51:50|724226.3|722226.3|724226.2|722226.2|724226.9|722226.9|724219.1|722219.1|10
1624553520000|2021-06-24 16:52:00|724225.7|722225.7|724220.5|722220.5|724235|722235|724209.8|722209.8|28
1624553530000|2021-06-24 16:52:10|724218.2|722218.2|724202.1|722202.1|724220.6|722220.6|724188.3|722188.3|25
1624553540000|2021-06-24 16:52:20|724201.5|722201.5|724194.1|722194.1|724201.5|722201.5|724185.7|722185.7|25
1624553550000|2021-06-24 16:52:30|724193.7|722193.7|724195.9|722195.9|724196.2|722196.2|724191.7|722191.7|16
1624553560000|2021-06-24 16:52:40|724196.3|722196.3|724193.5|722193.5|724197.8|722197.8|724193.5|722193.5|15
1624553570000|2021-06-24 16:52:50|724194.3|722194.3|724184.2|722184.2|724194.3|722684.5|723676.1|722181.6|22
1624553580000|2021-06-24 16:53:00|724184.1|722184.1|724186.2|722186.2|724187.7|722187.7|724178.2|722178.2|19
1624553590000|2021-06-24 16:53:10|724186.4|722186.4|724192.4|722192.4|724192.4|722192.4|724185.6|722185.6|15
1624553600000|2021-06-24 16:53:20|724192.5|722192.5|724190.7|722190.7|724195.9|722195.9|724190.7|722190.7|18
1624553610000|2021-06-24 16:53:30|724187.3|722187.3|724191.1|722191.1|724192.9|722192.9|724186.7|722186.7|24
1624553620000|2021-06-24 16:53:40|724191.3|722191.3|724194.9|722194.9|724202.7|722202.7|724190.3|722190.3|22
1624553630000|2021-06-24 16:53:50|723710.7|722710.7|723696.1|722696.1|723710.7|722710.7|723688.2|722688.2|24
1624553640000|2021-06-24 16:54:00|724197.9|722197.9|724180.3|722180.3|724216.3|722696.5|723691.3|722180.3|21
1624553650000|2021-06-24 16:54:10|724180.1|722180.1|724179.3|722179.3|724186.2|722186.2|724174.2|722174.2|26
1624553660000|2021-06-24 16:54:20|724182.2|722182.2|724180.5|722180.5|724194.7|722194.7|724178.1|722178.1|20
1624553670000|2021-06-24 16:54:30|724181|722181|723682.1|722682.1|724188.5|722682.1|723682.1|722178.1|23
1624553680000|2021-06-24 16:54:40|724184.9|722184.9|724177.7|722177.7|724186.5|722186.5|724177.2|722177.2|16
1624553690000|2021-06-24 16:54:50|724177.1|722177.1|724191.7|722191.7|724192.6|722192.6|724177.1|722177.1|22
1624553700000|2021-06-24 16:55:00|724192|722192|724192|722192|724197|722197|724190.9|722190.9|25
1624553710000|2021-06-24 16:55:10|724191.7|722191.7|724196|722196|724198|722198|724191.7|722191.7|20
1624553720000|2021-06-24 16:55:20|724196.5|722196.5|724188.5|722188.5|724196.5|722196.5|724185.8|722185.8|22
1624553730000|2021-06-24 16:55:30|724189|722189|724198.3|722198.3|724201.1|722201.1|724188.8|722188.8|21
1624553740000|2021-06-24 16:55:40|724201.4|722201.4|724208.3|722208.3|724209.4|722209.4|724201.3|722201.3|21
1624553750000|2021-06-24 16:55:50|724208|722208|724207.3|722207.3|724208|722208|724199.5|722199.5|24
1624553760000|2021-06-24 16:56:00|724207.9|722207.9|724189|722189|724210.2|722210.2|724185.9|722185.9|22
1624553770000|2021-06-24 16:56:10|724190.9|722190.9|724194.9|722194.9|724195.4|722195.4|724186.8|722186.8|20
1624553780000|2021-06-24 16:56:20|724194.4|722194.4|724077.2|722077.2|724195.8|722572.7|723572.7|722059|25
1624553790000|2021-06-24 16:56:30|724079.2|722079.2|724074.9|722074.9|724079.2|722079.2|724070.6|722070.6|18
1624553800000|2021-06-24 16:56:40|724073.5|722073.5|723540.1|722540.1|724084.8|722541.9|723540.1|722045.6|17
1624553810000|2021-06-24 16:56:50|723539.3|722539.3|723988.6|721988.6|723991.5|722540.5|723537.3|721985.1|25
1624553820000|2021-06-24 16:57:00|723987.8|721987.8|724003|722003|724007.2|722488.2|723488.2|721965.4|29
1624553830000|2021-06-24 16:57:10|723999.3|721999.3|723993.3|721993.3|724013|722013|723993.3|721993.3|26
1624553840000|2021-06-24 16:57:20|724008.1|722008.1|723974.2|721974.2|724010.7|722010.7|723973|721973|24
1624553850000|2021-06-24 16:57:30|723974.4|721974.4|723974.4|721974.4|723982.6|721982.6|723971|721971|25
1624553860000|2021-06-24 16:57:40|723976.9|721976.9|723983|721983|723983.8|721983.8|723974.1|721974.1|23
1624553870000|2021-06-24 16:57:50|723980.4|721980.4|723915.9|721915.9|723980.4|721980.4|723915.9|721915.9|32
1624553880000|2021-06-24 16:58:00|723922.1|721922.1|723866.1|721866.1|723931.7|721931.7|723866.1|721866.1|32
1624553890000|2021-06-24 16:58:10|723866.4|721866.4|723851.6|721851.6|723872|721872|723851.6|721851.6|32
1624553900000|2021-06-24 16:58:20|723850.9|721850.9|723847.2|721847.2|723864.1|721864.1|723845.9|721845.9|24
1624553910000|2021-06-24 16:58:30|723851.2|721851.2|723848.6|721848.6|723851.6|721851.6|723847.5|721847.5|19
1624553920000|2021-06-24 16:58:40|723849.9|721849.9|723868.2|721868.2|723869|721869|723849.9|721849.9|28
1624553930000|2021-06-24 16:58:50|723866.2|721866.2|723863.4|721863.4|723868.1|721868.1|723850.8|721850.8|30
1624600860000|2021-06-25 06:01:00|722991.8|720991.8|722996.5|720996.5|723018.4|721018.4|722974.2|720974.2|26
1624600870000|2021-06-25 06:01:10|722994.8|720994.8|723007.7|721007.7|723023.2|721023.2|722987.5|720987.5|20
1624600880000|2021-06-25 06:01:20|723004.8|721004.8|723001.2|721001.2|723027.9|721027.9|722973.2|720973.2|26
1624600890000|2021-06-25 06:01:30|722986.3|720986.3|723083|721083|723083|721083|722986.3|720986.3|25
1624600900000|2021-06-25 06:01:40|723079.9|721079.9|723069.7|721069.7|723081.5|721081.5|723065|721065|24
1624600910000|2021-06-25 06:01:50|723071|721071|723076.8|721076.8|723084.6|721084.6|723063.6|721063.6|21
1624600920000|2021-06-25 06:02:00|723076.5|721076.5|723084.9|721084.9|723091.1|721091.1|723075.8|721075.8|22
1624600930000|2021-06-25 06:02:10|723084.5|721084.5|723099.2|721099.2|723106|721106|723084.5|721084.5|24
1624600940000|2021-06-25 06:02:20|723102.5|721102.5|723097.6|721097.6|723114.5|721114.5|723087.3|721087.3|33
1624600950000|2021-06-25 06:02:30|723101.4|721101.4|723101.4|721101.4|723109.1|721109.1|723095.4|721095.4|16
1624600960000|2021-06-25 06:02:40|723100|721100|723099.5|721099.5|723106|721106|723085.5|721085.5|25
1624600970000|2021-06-25 06:02:50|723098.7|721098.7|723098.3|721098.3|723104.4|721104.4|723059.7|721059.7|24
1624600980000|2021-06-25 06:03:00|723088.1|721088.1|723105.2|721105.2|723149.6|721149.6|723071.6|721071.6|34
1624600990000|2021-06-25 06:03:10|723111.6|721111.6|723122.7|721122.7|723150.4|721150.4|723072.8|721072.8|36
1624601000000|2021-06-25 06:03:20|723121.2|721121.2|723120.3|721120.3|723141.2|721141.2|723097.3|721097.3|29
1624601010000|2021-06-25 06:03:30|723116|721116|723121.5|721121.5|723126.4|721126.4|723098|721098|24
1624601020000|2021-06-25 06:03:40|723129.8|721129.8|723116.5|721116.5|723132.7|721132.7|723108.6|721108.6|27
1624601030000|2021-06-25 06:03:50|723108.1|721108.1|723117.7|721117.7|723120.3|721120.3|723108.1|721108.1|19
1624601040000|2021-06-25 06:04:00|723120.8|721120.8|723110.8|721110.8|723146|721146|723104.4|721104.4|23
1624601050000|2021-06-25 06:04:10|723129|721129|723113.4|721113.4|723144.7|721144.7|723108.8|721108.8|17
1624601060000|2021-06-25 06:04:20|723116.5|721116.5|723131.6|721131.6|723150.4|721150.4|723115|721115|31
1624601070000|2021-06-25 06:04:30|723137.4|721137.4|723155.6|721155.6|723155.6|721155.6|723119|721119|17
1624601080000|2021-06-25 06:04:40|723138.8|721138.8|723167.7|721167.7|723169.5|721169.5|723127.2|721127.2|22
1624601090000|2021-06-25 06:04:50|723175|721175|723164.4|721164.4|723175|721175|723149.8|721149.8|21
1624601100000|2021-06-25 06:05:00|723165.8|721165.8|723167.8|721167.8|723169.3|721169.3|723158.3|721158.3|26
1624601110000|2021-06-25 06:05:10|723167.1|721167.1|723156|721156|723168.2|721168.2|723138.2|721138.2|20
1624601120000|2021-06-25 06:05:20|723145.8|721145.8|723159.5|721159.5|723169.9|721169.9|723139.9|721139.9|21
1624601130000|2021-06-25 06:05:30|723156.2|721156.2|723155.6|721155.6|723160.4|721160.4|723151|721151|15
1624601140000|2021-06-25 06:05:40|723158.1|721158.1|723008.6|721008.6|723158.6|721158.6|722842.8|720842.8|21
1624601150000|2021-06-25 06:05:50|722998.8|720998.8|723146.5|721146.5|723159.2|721159.2|722998.8|720998.8|28
1624601160000|2021-06-25 06:06:00|723147.3|721147.3|723091.7|721091.7|723150.2|721150.2|722954.8|720954.8|30
1624601170000|2021-06-25 06:06:10|723077.3|721077.3|723056.1|721056.1|723080.1|721080.1|723039.5|721039.5|26
1624601180000|2021-06-25 06:06:20|723051.3|721051.3|723063.3|721063.3|723064.3|721451.5|722451.5|720952.7|32
1624601190000|2021-06-25 06:06:30|723071.4|721071.4|723028.3|721028.3|723071.4|721071.4|723013.8|721013.8|29
1624601200000|2021-06-25 06:06:40|723032.1|721032.1|723012.8|721012.8|723041|721041|723002.9|721002.9|26
1624601210000|2021-06-25 06:06:50|723014.4|721014.4|723022.8|721022.8|723047.3|721047.3|722980.8|720980.8|23
1624601220000|2021-06-25 06:07:00|723024.7|721024.7|723028.8|721028.8|723057.4|721057.4|723011.4|721011.4|30
1624601230000|2021-06-25 06:07:10|723037.5|721037.5|723018|721018|723056.7|721056.7|723018|721018|34
1624601240000|2021-06-25 06:07:20|723032.2|721032.2|723125.8|721125.8|723125.8|721125.8|723010.4|721010.4|35
1624601250000|2021-06-25 06:07:30|723116.2|721116.2|723110.3|721110.3|723128.5|721128.5|723068|721068|38
1624601260000|2021-06-25 06:07:40|723117.7|721117.7|723086.9|721086.9|723122.6|721122.6|723063.6|721063.6|39
1624601270000|2021-06-25 06:07:50|723097.4|721097.4|723024.2|721024.2|723097.4|721097.4|723021|721021|38
1624601280000|2021-06-25 06:08:00|723049.1|721049.1|723213.3|721213.3|723227.7|721227.7|723024.5|721024.5|36
1624601290000|2021-06-25 06:08:10|723231.1|721231.1|723218.7|721218.7|723259.9|721259.9|723205.4|721205.4|36
1624601300000|2021-06-25 06:08:20|723225.4|721225.4|723227.1|721227.1|723264.1|721264.1|723203.5|721203.5|32
1624601310000|2021-06-25 06:08:30|723222.6|721222.6|723222.2|721222.2|723229.5|721229.5|723200.7|721200.7|24
1624601320000|2021-06-25 06:08:40|723222.7|721222.7|723219|721219|723236.6|721236.6|723214.5|721214.5|22
1624601330000|2021-06-25 06:08:50|723222.9|721222.9|723233.5|721233.5|723254.5|721254.5|723164.6|721164.6|33
1624601340000|2021-06-25 06:09:00|723238.3|721238.3|723178.7|721178.7|723238.3|721238.3|723134.6|721134.6|35
1624601350000|2021-06-25 06:09:10|723183.9|721183.9|723169.3|721169.3|723210.8|721210.8|723163.7|721163.7|26
1624601360000|2021-06-25 06:09:20|723176.9|721176.9|723165.7|721165.7|723177.6|721177.6|723140.6|721140.6|29
1624601370000|2021-06-25 06:09:30|723166.2|721166.2|723141.6|721141.6|723174.5|721174.5|723104.3|721104.3|30
1624601380000|2021-06-25 06:09:40|723138|721138|723033.6|721033.6|723147.1|721147.1|722875.6|720875.6|32
1624601390000|2021-06-25 06:09:50|723026.2|721026.2|723010.6|721010.6|723036.1|721036.1|723010.6|721010.6|25
1624601400000|2021-06-25 06:10:00|723002.7|721002.7|723043.7|721043.7|723043.7|721043.7|722958|720958|32
1624601410000|2021-06-25 06:10:10|723028.4|721028.4|723072.3|721072.3|723072.3|721072.3|723015.9|721015.9|28
1624601420000|2021-06-25 06:10:20|723073.2|721073.2|723070.4|721070.4|723076.4|721076.4|723047.7|721047.7|30
1624601430000|2021-06-25 06:10:30|723071|721071|723098.3|721098.3|723104.9|721104.9|723065|721065|28
1624601440000|2021-06-25 06:10:40|723104.1|721104.1|723081.8|721081.8|723114.3|721114.3|723059.8|721059.8|23
1624601450000|2021-06-25 06:10:50|723080.7|721080.7|723043.7|721043.7|723084|721084|723033.2|721033.2|21
1624601460000|2021-06-25 06:11:00|723044.8|721044.8|723109.5|721109.5|723109.5|721109.5|723017.7|721017.7|24
1624601470000|2021-06-25 06:11:10|723109.1|721109.1|723095.5|721095.5|723126.5|721126.5|723077.7|721077.7|33
1624601480000|2021-06-25 06:11:20|723094.5|721094.5|723084.4|721084.4|723102.9|721102.9|723057.1|721057.1|32
1624601490000|2021-06-25 06:11:30|723083.3|721083.3|723049.4|721049.4|723083.3|721083.3|723035.9|721035.9|21
1624601500000|2021-06-25 06:11:40|723029.7|721029.7|723010.9|721010.9|723039.8|721039.8|722993.6|720993.6|28
1624601510000|2021-06-25 06:11:50|722999.6|720999.6|722907.4|720907.4|723004.2|721004.2|722866.8|720866.8|34
1624601520000|2021-06-25 06:12:00|722923.3|720923.3|722877.2|720877.2|722979.5|720979.5|722829.8|720829.8|29
1624601530000|2021-06-25 06:12:10|722881.9|720881.9|722929.5|720929.5|722951.3|720951.3|722868.2|720868.2|26
1624601540000|2021-06-25 06:12:20|722954.5|720954.5|723010.1|721010.1|723014|721014|722954.5|720954.5|28
1624601550000|2021-06-25 06:12:30|723009.3|721009.3|723004|721004|723012.4|721012.4|722990.8|720990.8|25
1624601560000|2021-06-25 06:12:40|723004.7|721004.7|723005|721005|723008.2|721008.2|723002.6|721002.6|24
1624601570000|2021-06-25 06:12:50|723006|721006|723004.2|721004.2|723010.3|721010.3|722983.7|720983.7|18
1624601580000|2021-06-25 06:13:00|723003|721003|722977.2|720977.2|723006.4|721006.4|722977.2|720977.2|20
1624601590000|2021-06-25 06:13:10|722978.6|720978.6|722937.1|720937.1|722978.6|720978.6|722899.8|720899.8|27
1624601600000|2021-06-25 06:13:20|722942.1|720942.1|722929.4|720929.4|722942.1|720942.1|722906.6|720906.6|21
1624601610000|2021-06-25 06:13:30|722929|720929|722936.2|720936.2|722939.9|720939.9|722926.3|720926.3|20
1624601620000|2021-06-25 06:13:40|722936.7|720936.7|722934.3|720934.3|722937.5|720937.5|722918.6|720918.6|12
1624601630000|2021-06-25 06:13:50|722935|720935|722939.7|720939.7|722944.6|720944.6|722921.2|720921.2|21
1624601640000|2021-06-25 06:14:00|722938.7|720938.7|722985.5|720985.5|722985.5|720985.5|722931.3|720931.3|26
1624601650000|2021-06-25 06:14:10|722985.2|720985.2|722983.4|720983.4|722987.3|720987.3|722980.6|720980.6|25
1624601660000|2021-06-25 06:14:20|722983.3|720983.3|722985.3|720985.3|722986.5|720986.5|722955.2|720955.2|29
1624601670000|2021-06-25 06:14:30|722984.5|720984.5|722980.3|720980.3|722986.4|720986.4|722956.9|720956.9|23
1624601680000|2021-06-25 06:14:40|722979.6|720979.6|722984.3|720984.3|722985.9|720985.9|722958.1|720958.1|23
1624601690000|2021-06-25 06:14:50|722979.7|720979.7|722794.4|720794.4|722983.3|720983.3|722787.8|720787.8|30
1624601700000|2021-06-25 06:15:00|722793.4|720793.4|722770.2|720770.2|722798|720798|722766|720766|22
1624601710000|2021-06-25 06:15:10|722775.4|720775.4|722772.3|720772.3|722788.9|720788.9|722768.7|720768.7|23
1624601720000|2021-06-25 06:15:20|722767.2|720767.2|722773.2|720773.2|722784.8|720784.8|722767.2|720767.2|27
1624601730000|2021-06-25 06:15:30|722775|720775|722775.8|720775.8|722777.8|720777.8|722774.5|720774.5|25
1624601740000|2021-06-25 06:15:40|722775.5|720775.5|722776.3|720776.3|722776.4|720776.4|722773.9|720773.9|17
1624601750000|2021-06-25 06:15:50|722748.5|720748.5|722762.8|720762.8|722766.1|720766.1|722748.5|720748.5|23
1624601760000|2021-06-25 06:16:00|722762.6|720762.6|722761.2|720761.2|722762.6|720762.6|722760.6|720760.6|13
1624601770000|2021-06-25 06:16:10|722761.5|720761.5|722761.5|720761.5|722763.4|720763.4|722760.7|720760.7|16
1624601780000|2021-06-25 06:16:20|722751.2|720751.2|722762.9|720762.9|722763.2|720763.2|722750.5|720750.5|16
1624601790000|2021-06-25 06:16:30|722762.3|720762.3|722763.7|720763.7|722764.6|720764.6|722758.5|720758.5|14
1624601800000|2021-06-25 06:16:40|722749.1|720749.1|722754.7|720754.7|722763|720763|722746.8|720746.8|23
1624601810000|2021-06-25 06:16:50|722754.9|720754.9|722753.5|720753.5|722761.6|720761.6|722746.6|720746.6|32
1624601820000|2021-06-25 06:17:00|722754.8|720754.8|722745.4|720745.4|722755.7|720755.7|722725|720725|26
1624601830000|2021-06-25 06:17:10|722746.2|720746.2|722744.8|720744.8|722780.3|720780.3|722694.3|720694.3|33
1624601840000|2021-06-25 06:17:20|722749.4|720749.4|722763.1|720763.1|722763.2|720763.2|722739.4|720739.4|28
1624601850000|2021-06-25 06:17:30|722763.5|720763.5|722771.8|720771.8|722771.8|720771.8|722746.8|720746.8|19
1624601860000|2021-06-25 06:17:40|722788.7|720788.7|722792.5|720792.5|722794|720794|722769.2|720769.2|22
1624601870000|2021-06-25 06:17:50|722799.5|720799.5|722806.5|720806.5|722840.7|721330.8|722304|720746.5|36
1624601880000|2021-06-25 06:18:00|722806.4|720806.4|722785.3|720785.3|722809|720809|722768.6|720768.6|27
1624601890000|2021-06-25 06:18:10|722786|720786|722786.5|720786.5|722790.1|721296.1|722296.1|720773.9|25
1624601900000|2021-06-25 06:18:20|722792.3|720792.3|722780.5|720780.5|722793.2|720793.2|722774.3|720774.3|26
1624601910000|2021-06-25 06:18:30|722780.7|720780.7|722765.5|720765.5|722780.7|720780.7|722746.7|720746.7|31
1624601920000|2021-06-25 06:18:40|722764.3|720764.3|722768.6|720768.6|722771.9|720771.9|722763.4|720763.4|20
1624601930000|2021-06-25 06:18:50|722771.9|720771.9|722769|720769|722771.9|720771.9|722765.9|720765.9|18
1624601940000|2021-06-25 06:19:00|722769.4|720769.4|722765.2|720765.2|722769.4|720769.4|722757.3|720757.3|14
1624601950000|2021-06-25 06:19:10|722763.8|720763.8|722771.4|720771.4|722778.4|720778.4|722763.8|720763.8|8
1624601960000|2021-06-25 06:19:20|722773.2|720773.2|722775.2|720775.2|722777.4|720777.4|722772.8|720772.8|11
1624601970000|2021-06-25 06:19:30|722788.4|720788.4|722796.4|720796.4|722798.4|720798.4|722776.2|720776.2|14
1624601980000|2021-06-25 06:19:40|722794.4|720794.4|722733.4|720733.4|722794.4|720794.4|722714|720714|20
1624601990000|2021-06-25 06:19:50|722732.6|720732.6|722724.8|720724.8|722742.5|720742.5|722724.8|720724.8|22
1624602000000|2021-06-25 06:20:00|722725.9|720725.9|722738.6|720738.6|722738.6|720738.6|722724|720724|21
1624602010000|2021-06-25 06:20:10|722736.2|720736.2|722729.9|720729.9|722738.8|720738.8|722723.4|720723.4|9
1624602020000|2021-06-25 06:20:20|722728|720728|722742.5|720742.5|722743|720743|722728|720728|18
1624602030000|2021-06-25 06:20:30|722742|720742|722761.6|720761.6|722769.1|720769.1|722741.7|720741.7|16
1624602040000|2021-06-25 06:20:40|722763.2|720763.2|722766.3|720766.3|722768.6|720768.6|722763.2|720763.2|17
1624602050000|2021-06-25 06:20:50|722763.8|720763.8|722711.5|720711.5|722764|720764|722703.1|720703.1|21
1624602060000|2021-06-25 06:21:00|722701.4|720701.4|722753.4|720753.4|722770.6|720770.6|722701.4|720701.4|21
1624602070000|2021-06-25 06:21:10|722757.2|720757.2|722750.9|720750.9|722771.3|720771.3|722694.6|720694.6|28
1624602080000|2021-06-25 06:21:20|722755.1|720755.1|722747.8|720747.8|722755.1|720755.1|722742.5|720742.5|17
1624602090000|2021-06-25 06:21:30|722748.8|720748.8|722703.9|720703.9|722757.1|720757.1|722689.7|720689.7|17
1624602100000|2021-06-25 06:21:40|722695.5|720695.5|722751.8|720751.8|722765.5|720765.5|722684.3|720684.3|24
1624602110000|2021-06-25 06:21:50|722762.7|720762.7|722749.2|720749.2|722765.5|720765.5|722743.3|720743.3|22
1624602120000|2021-06-25 06:22:00|722752.6|720752.6|722752.7|720752.7|722754.5|720754.5|722750.4|720750.4|19
1624602130000|2021-06-25 06:22:10|722753|720753|722753.7|720753.7|722754|720754|722752.8|720752.8|7
1624602140000|2021-06-25 06:22:20|722753.8|720753.8|722755.5|720755.5|722760|720760|722752.2|720752.2|14
1624602150000|2021-06-25 06:22:30|722756.7|720756.7|722766|720766|722771.7|720771.7|722750.7|720750.7|23
1624602160000|2021-06-25 06:22:40|722764.3|720764.3|722701.1|720701.1|722769.9|720769.9|722682.2|720682.2|23
1624602170000|2021-06-25 06:22:50|722703.5|720703.5|722711.4|720711.4|722745.1|720745.1|722673.4|720673.4|27
1624602180000|2021-06-25 06:23:00|722711.5|720711.5|722714.9|720714.9|722714.9|720714.9|722710.6|720710.6|19
1624602190000|2021-06-25 06:23:10|722711.3|720711.3|722718.5|720718.5|722718.5|720718.5|722710.7|720710.7|24
1624602200000|2021-06-25 06:23:20|722711.4|720711.4|722550.7|720550.7|722722.4|720722.4|722547.8|720547.8|36
1624602210000|2021-06-25 06:23:30|722550.6|720550.6|722574.3|720574.3|722581.6|720581.6|722550.6|720550.6|28
1624602220000|2021-06-25 06:23:40|722574.7|720574.7|722586.4|720586.4|722586.6|720586.6|722573.6|720573.6|22
1624602230000|2021-06-25 06:23:50|722587.1|720587.1|722591.5|720591.5|722591.5|720591.5|722582.2|720582.2|24
1624602240000|2021-06-25 06:24:00|722593.3|720593.3|722592.6|720592.6|722599.3|720599.3|722591.4|720591.4|24
1624602250000|2021-06-25 06:24:10|722591.8|720591.8|722608.7|720608.7|722608.7|720608.7|722591.8|720591.8|17
1624602260000|2021-06-25 06:24:20|722607.5|720607.5|722607.4|720607.4|722609.8|720609.8|722602.2|720602.2|14
1624602270000|2021-06-25 06:24:30|722607.5|720607.5|722612.2|720612.2|722613.1|720613.1|722604.3|720604.3|11
1624602280000|2021-06-25 06:24:40|722613.2|720613.2|722620.1|720620.1|722620.1|720620.1|722604.9|720604.9|15
1624602290000|2021-06-25 06:24:50|722619.7|720619.7|722713|720713|722713.6|720713.6|722616|720616|28
1624602300000|2021-06-25 06:25:00|722713.3|720713.3|722706.6|720706.6|722714.5|720714.5|722703.7|720703.7|24
1624602310000|2021-06-25 06:25:10|722704.3|720704.3|722716.2|720716.2|722724.4|720724.4|722704.3|720704.3|20
1624602320000|2021-06-25 06:25:20|722716.7|720716.7|722721.9|720721.9|722724.5|720724.5|722714.4|720714.4|19
1624602330000|2021-06-25 06:25:30|722719.4|720719.4|722723.3|720723.3|722730.7|720730.7|722714.4|720714.4|27
1624602340000|2021-06-25 06:25:40|722734.3|720734.3|722637.4|720637.4|722743.5|720743.5|722637.4|720637.4|29
1624602350000|2021-06-25 06:25:50|722655.1|720655.1|722705.7|720705.7|722735|720735|722646.5|720646.5|31
1624602360000|2021-06-25 06:26:00|722705.5|720705.5|722656.2|720656.2|722713.4|720713.4|722647.1|720647.1|34
1624602370000|2021-06-25 06:26:10|722649.6|720649.6|722699.8|720699.8|722708.2|720708.2|722644.8|720644.8|28
1624602380000|2021-06-25 06:26:20|722702.6|720702.6|722681.6|720681.6|722706.6|720706.6|722629|720629|34
1624602390000|2021-06-25 06:26:30|722682|720682|722689.7|720689.7|722689.7|720689.7|722682|720682|24
1624602400000|2021-06-25 06:26:40|722688.6|720688.6|722700.6|720700.6|722703.8|720703.8|722688.3|720688.3|25
1624602410000|2021-06-25 06:26:50|722700.1|720700.1|722697.7|720697.7|722702.4|720702.4|722641.4|720641.4|29
1624602420000|2021-06-25 06:27:00|722692.7|720692.7|722700|720700|722700|720700|722690.6|720690.6|28
1624602430000|2021-06-25 06:27:10|722699.6|720699.6|722687.3|720687.3|722739.9|720739.9|722645.2|720645.2|28
1624602440000|2021-06-25 06:27:20|722686.4|720686.4|722686.9|720686.9|722689.3|720689.3|722683.4|720683.4|28
1624602450000|2021-06-25 06:27:30|722686.5|720686.5|722687|720687|722689.3|720689.3|722683.1|720683.1|18
1624602460000|2021-06-25 06:27:40|722687.8|720687.8|722686|720686|722689|720689|722644.3|720644.3|29
1624602470000|2021-06-25 06:27:50|722686.9|720686.9|722697|720697|722699.6|720699.6|722686.5|720686.5|22
1624602480000|2021-06-25 06:28:00|722697.8|720697.8|722678.2|720678.2|722698.3|720698.3|722650|720650|19
1624602490000|2021-06-25 06:28:10|722673.8|720673.8|722654.3|720654.3|722686|720686|722634.7|720634.7|22
1624602500000|2021-06-25 06:28:20|722653.5|720653.5|722667.8|720667.8|722668|720668|722653.4|720653.4|13
1624602510000|2021-06-25 06:28:30|722666.8|720666.8|722670.3|720670.3|722675.8|720675.8|722664.2|720664.2|20
1624602520000|2021-06-25 06:28:40|722668.2|720668.2|722664.1|720664.1|722672.1|720672.1|722623.7|720623.7|21
1624602530000|2021-06-25 06:28:50|722674.8|720674.8|722671.1|720671.1|722676.4|720676.4|722662.9|720662.9|16
1624602540000|2021-06-25 06:29:00|722671.7|720671.7|722671.7|720671.7|722673.7|720673.7|722671.3|720671.3|14
1624602550000|2021-06-25 06:29:10|722672.8|720672.8|722671|720671|722674|720674|722662.6|720662.6|15
1624602560000|2021-06-25 06:29:20|722671.1|720671.1|722673|720673|722674.1|720674.1|722670.2|720670.2|14
1624602570000|2021-06-25 06:29:30|722673.1|720673.1|722696.4|720696.4|722717.6|720717.6|722656.6|720656.6|27
1624602580000|2021-06-25 06:29:40|722698.3|720698.3|722689.2|720689.2|722701.1|720701.1|722687.8|720687.8|21
1624602590000|2021-06-25 06:29:50|722689.5|720689.5|722696|720696|722696.5|720696.5|722688.8|720688.8|19
1624602600000|2021-06-25 06:30:00|722700.5|720700.5|722706.1|720706.1|722712|720712|722696.1|720696.1|27
1624602610000|2021-06-25 06:30:10|722706.3|720706.3|722706.9|720706.9|722724|720724|722642.9|720642.9|31
1624602620000|2021-06-25 06:30:20|722704.1|720704.1|722708.8|720708.8|722708.8|720708.8|722652|720652|25
1624602630000|2021-06-25 06:30:30|722707.4|720707.4|722705.8|720705.8|722709|720709|722704.5|720704.5|17
1624602640000|2021-06-25 06:30:40|722706.5|720706.5|722708.2|720708.2|722708.2|720708.2|722704.3|720704.3|16
1624602650000|2021-06-25 06:30:50|722706.6|720706.6|722702.4|720702.4|722706.6|720706.6|722696|720696|22
1624602660000|2021-06-25 06:31:00|722701.2|720701.2|722694.3|720694.3|722706.2|720706.2|722693.9|720693.9|25
1624602670000|2021-06-25 06:31:10|722694.9|720694.9|722702.1|720702.1|722704.1|720704.1|722694.9|720694.9|11
1624602680000|2021-06-25 06:31:20|722701.6|720701.6|722709.4|720709.4|722711.8|720711.8|722701.4|720701.4|22
1624602690000|2021-06-25 06:31:30|722708.2|720708.2|722707|720707|722709.1|720709.1|722639.1|720639.1|24
1624602700000|2021-06-25 06:31:40|722709.3|720709.3|722700.8|720700.8|722721.6|720721.6|722640.5|720640.5|34
1624602710000|2021-06-25 06:31:50|722702.6|720702.6|722673.3|720673.3|722706.1|720706.1|722651.9|720651.9|24
1624602720000|2021-06-25 06:32:00|722668.4|720668.4|722701.9|720701.9|722710.8|720710.8|722668.4|720668.4|25
1624602730000|2021-06-25 06:32:10|722700.3|720700.3|722699|720699|722700.3|720700.3|722698.9|720698.9|11
1624602740000|2021-06-25 06:32:20|722695.3|720695.3|722712.1|720712.1|722715|720715|722652.5|720652.5|28
1624602750000|2021-06-25 06:32:30|722705.1|720705.1|722675.1|720675.1|722714.3|720714.3|722644.1|720644.1|31
1624602760000|2021-06-25 06:32:40|722675.5|720675.5|722675.9|720675.9|722700.2|720700.2|722658.9|720658.9|31
1624602770000|2021-06-25 06:32:50|722677.8|720677.8|722685|720685|722690.7|720690.7|722666.9|720666.9|21
1624602780000|2021-06-25 06:33:00|722687.3|720687.3|722677.3|720677.3|722690.5|720690.5|722670.2|720670.2|22
1624602790000|2021-06-25 06:33:10|722684.1|720684.1|722683.7|720683.7|722684.1|720684.1|722669.8|720669.8|25
1624602800000|2021-06-25 06:33:20|722676.3|720676.3|722679.9|720679.9|722684.7|720684.7|722670.5|720670.5|26
1624602810000|2021-06-25 06:33:30|722679.8|720679.8|722722.7|720722.7|722722.7|720722.7|722653.9|720653.9|35
1624602820000|2021-06-25 06:33:40|722706.5|720706.5|722741.2|720741.2|722741.2|720741.2|722706.5|720706.5|27
1624602830000|2021-06-25 06:33:50|722741.5|720741.5|722747.2|720747.2|722763.1|720763.1|722733|720733|15
1624602840000|2021-06-25 06:34:00|722741.7|720741.7|722759.3|720759.3|722794.4|720794.4|722740.9|720740.9|34
1624602850000|2021-06-25 06:34:10|722757|720757|722761.8|720761.8|722777.2|720777.2|722746.6|720746.6|26
1624602860000|2021-06-25 06:34:20|722759.7|720759.7|722770.6|720770.6|722787.5|720787.5|722746.3|720746.3|27
1624602870000|2021-06-25 06:34:30|722769|720769|722816|720816|722833.5|720833.5|722769|720769|34
1624602880000|2021-06-25 06:34:40|722806.7|720806.7|722803.6|720803.6|722832.7|720832.7|722783.2|720783.2|28
1624602890000|2021-06-25 06:34:50|722796.4|720796.4|722929|720929|722985|720985|722789|720789|35
1624602900000|2021-06-25 06:35:00|722941.2|720941.2|722935.2|720935.2|722959.3|720959.3|722931.3|720931.3|33
1624602910000|2021-06-25 06:35:10|722936.4|720936.4|722930.9|720930.9|722957.2|720957.2|722924.8|720924.8|27
1624602920000|2021-06-25 06:35:20|722931|720931|722871.2|720871.2|722939.4|720939.4|722866.3|720866.3|21
1624602930000|2021-06-25 06:35:30|722877.2|720877.2|722865.1|720865.1|722911.7|720911.7|722860.7|720860.7|38
1624602940000|2021-06-25 06:35:40|722876.3|720876.3|722869.3|720869.3|722877.9|720877.9|722847.4|720847.4|19
1624602950000|2021-06-25 06:35:50|722867.8|720867.8|722869|720869|722878.3|720878.3|722835.3|720835.3|19
1624602960000|2021-06-25 06:36:00|722860.2|720860.2|722890.7|720890.7|722894.5|720894.5|722857.6|720857.6|27
1624602970000|2021-06-25 06:36:10|722885.8|720885.8|722855.1|720855.1|722912.9|720912.9|722842.5|720842.5|31
1624602980000|2021-06-25 06:36:20|722858.4|720858.4|722859|720859|722885.5|720885.5|722837.6|720837.6|24
1624602990000|2021-06-25 06:36:30|722853.3|720853.3|722684.7|720684.7|722853.3|720853.3|722667.6|720667.6|25
1624603000000|2021-06-25 06:36:40|722684.9|720684.9|722690.1|720690.1|722709.5|720709.5|722667.7|720667.7|27
1624603010000|2021-06-25 06:36:50|722688.6|720688.6|722680.3|720680.3|722708.6|720708.6|722676.4|720676.4|31
1624603020000|2021-06-25 06:37:00|722681.7|720681.7|722703.8|720703.8|722721.2|720721.2|722678.5|720678.5|25
1624603030000|2021-06-25 06:37:10|722703.9|720703.9|722725.1|720725.1|722729.6|720729.6|722703.8|720703.8|19
1624603040000|2021-06-25 06:37:20|722725.4|720725.4|722720.5|720720.5|722745.1|720745.1|722717.6|720717.6|20
1624603050000|2021-06-25 06:37:30|722721.9|720721.9|722712.3|720712.3|722722.8|720722.8|722708.1|720708.1|14
1624603060000|2021-06-25 06:37:40|722712.2|720712.2|722727|720727|722767.2|720767.2|722706.8|720706.8|8
1624603070000|2021-06-25 06:37:50|722722.9|720722.9|722709.5|720709.5|722725.6|720725.6|722709.5|720709.5|17
1624603080000|2021-06-25 06:38:00|722711|720711|722659.4|720659.4|722716.2|720716.2|722651.5|720651.5|19
1624603090000|2021-06-25 06:38:10|722656.3|720656.3|722675.4|720675.4|722687.1|720687.1|722656.3|720656.3|23
1624603100000|2021-06-25 06:38:20|722676.6|720676.6|722660.3|720660.3|722678.2|720678.2|722660.3|720660.3|16
1624603110000|2021-06-25 06:38:30|722664.3|720664.3|722683.6|720683.6|722729.6|720729.6|722656.2|720656.2|17
1624603120000|2021-06-25 06:38:40|722655.6|720655.6|722687.7|720687.7|722705.2|720705.2|722655.6|720655.6|26
1624603130000|2021-06-25 06:38:50|722697.6|720697.6|722681.5|720681.5|722706.9|720706.9|722680.3|720680.3|22
1624603140000|2021-06-25 06:39:00|722680.9|720680.9|722681.8|720681.8|722702.2|720702.2|722680.9|720680.9|15
1624603150000|2021-06-25 06:39:10|722664.7|720664.7|722548.1|720548.1|722664.7|720664.7|722540.6|720540.6|24
1624603160000|2021-06-25 06:39:20|722547.1|720547.1|722531.9|720531.9|722572|720572|722531.4|720531.4|31
1624603170000|2021-06-25 06:39:30|722536.2|720536.2|722548.9|720548.9|722550.4|720550.4|722536.2|720536.2|24
1624603180000|2021-06-25 06:39:40|722550.1|720550.1|722527.5|720527.5|722550.1|720550.1|722522.1|720522.1|17
1624603190000|2021-06-25 06:39:50|722527.9|720527.9|722537.6|720537.6|722544.5|720544.5|722524.7|720524.7|16
1624603200000|2021-06-25 06:40:00|722537.3|720537.3|722512.9|720512.9|722554.5|720554.5|722507|720507|21
1624603210000|2021-06-25 06:40:10|722513.1|720513.1|722545.1|720545.1|722549.1|720549.1|722512.9|720512.9|16
1624603220000|2021-06-25 06:40:20|722546.1|720546.1|722550.9|720550.9|722550.9|720550.9|722510.9|720510.9|14
1624603230000|2021-06-25 06:40:30|722547.8|720547.8|722549.4|720549.4|722567.1|720567.1|722547.8|720547.8|13
1624603240000|2021-06-25 06:40:40|722557.2|720557.2|722522.1|720522.1|722557.2|720557.2|722522.1|720522.1|11
1624603250000|2021-06-25 06:40:50|722521|720521|722548.5|720548.5|722548.5|720548.5|722520.9|720520.9|16
1624603260000|2021-06-25 06:41:00|722548|720548|722538.2|720538.2|722548|720548|722538.1|720538.1|24
1624603270000|2021-06-25 06:41:10|722538.8|720538.8|722289.9|720289.9|722545.5|720545.5|722271.7|720271.7|31
1624603280000|2021-06-25 06:41:20|722268.3|720268.3|722337.2|720337.2|722351.4|720351.4|722268.3|720268.3|36
1624603290000|2021-06-25 06:41:30|722330.7|720330.7|722350|720350|722354.3|720354.3|722285.8|720285.8|30
1624603300000|2021-06-25 06:41:40|722349.8|720349.8|722349.1|720349.1|722357.1|720357.1|722298.1|720298.1|27
1624603310000|2021-06-25 06:41:50|722338.8|720338.8|722272.1|720272.1|722357.9|720357.9|722253.5|720253.5|32
1624603320000|2021-06-25 06:42:00|722297.1|720297.1|722184.8|720184.8|722334.1|720334.1|722184.8|720184.8|30
1624603330000|2021-06-25 06:42:10|722180|720180|722229.1|720229.1|722287.4|720287.4|722171.8|720171.8|32
1624603340000|2021-06-25 06:42:20|722250.1|720250.1|722266.2|720266.2|722266.2|720266.2|722248.5|720248.5|27
1624603350000|2021-06-25 06:42:30|722264.6|720264.6|722386.3|720386.3|722386.3|720386.3|722233.4|720233.4|33
1624603360000|2021-06-25 06:42:40|722377.6|720377.6|722267.7|720267.7|722383.3|720383.3|722267.7|720267.7|21
1624603370000|2021-06-25 06:42:50|722287.4|720287.4|722328.7|720328.7|722328.7|720328.7|722264|720264|18
1624603380000|2021-06-25 06:43:00|722322.1|720322.1|722272.4|720272.4|722325.6|720325.6|722240.2|720240.2|26
1624603390000|2021-06-25 06:43:10|722273.2|720273.2|722276.9|720276.9|722305.6|720305.6|722235.2|720235.2|25
1624603400000|2021-06-25 06:43:20|722223.8|720223.8|722251.6|720251.6|722312|720312|722209.5|720209.5|22
1624603410000|2021-06-25 06:43:30|722244.4|720244.4|722232.7|720232.7|722258.5|720258.5|722226.5|720226.5|22
1624603420000|2021-06-25 06:43:40|722248.1|720248.1|722176.6|720176.6|722263.4|720263.4|722142|720142|29
1624603430000|2021-06-25 06:43:50|722162.9|720162.9|722137.1|720137.1|722204.2|720204.2|722110.5|720110.5|27
1624603440000|2021-06-25 06:44:00|722133.2|720133.2|722103.5|720103.5|722133.2|720133.2|722054.7|720054.7|36
1624603450000|2021-06-25 06:44:10|722124.5|720124.5|722135|720135|722135|720135|722089.5|720089.5|30
1624603460000|2021-06-25 06:44:20|722099.2|720099.2|722123.8|720123.8|722135.2|720135.2|722099.2|720099.2|27
1624603470000|2021-06-25 06:44:30|722122.1|720122.1|722153.9|720153.9|722175.4|720175.4|722118.3|720118.3|35
1624603480000|2021-06-25 06:44:40|722166.5|720166.5|722142.8|720142.8|722189.5|720189.5|722079.4|720079.4|29
1624603490000|2021-06-25 06:44:50|722169.9|720169.9|722286.6|720286.6|722291.2|720291.2|722131.5|720131.5|29
1624603500000|2021-06-25 06:45:00|722282.7|720282.7|722267.6|720267.6|722288.3|720288.3|722196.6|720196.6|27
1624603510000|2021-06-25 06:45:10|722268.4|720268.4|722167.3|720167.3|722268.4|720268.4|722136|720136|30
1624603520000|2021-06-25 06:45:20|722167.6|720167.6|722150.2|720150.2|722190.5|720190.5|722114.8|720114.8|20
1624603530000|2021-06-25 06:45:30|722135.8|720135.8|722099.6|720099.6|722185.1|720185.1|722070.7|720070.7|28
1624603540000|2021-06-25 06:45:40|722030.5|720030.5|721954.9|719954.9|722068.4|720068.4|721926|719926|38
1624603550000|2021-06-25 06:45:50|721951.4|719951.4|722018.4|720018.4|722062.5|720062.5|721951.4|719951.4|33
1624603560000|2021-06-25 06:46:00|722024.6|720024.6|722071.1|720071.1|722090.6|720090.6|722009|720009|39
1624603570000|2021-06-25 06:46:10|722083.3|720083.3|722109.5|720109.5|722119.7|720119.7|722043.4|720043.4|38
1624603580000|2021-06-25 06:46:20|722110.3|720110.3|722027.9|720027.9|722111.4|720111.4|722027.9|720027.9|35
1624603590000|2021-06-25 06:46:30|722042.2|720042.2|722011.9|720011.9|722057.1|720057.1|721983.5|719983.5|36
1624603600000|2021-06-25 06:46:40|721981.8|719981.8|722002|720002|722009.4|720009.4|721975.3|719975.3|32
1624603610000|2021-06-25 06:46:50|722010.9|720010.9|721992.8|719992.8|722014.5|720014.5|721981.1|719981.1|29
1624603620000|2021-06-25 06:47:00|722003.5|720003.5|722030.3|720030.3|722030.5|720030.5|721944.9|719944.9|37
1624603630000|2021-06-25 06:47:10|722029|720029|722046.7|720046.7|722050.5|720050.5|722008.2|720008.2|33
1624603640000|2021-06-25 06:47:20|722048.6|720048.6|722015.2|720015.2|722049.6|720049.6|721971.3|719971.3|35
1624603650000|2021-06-25 06:47:30|722020.4|720020.4|722072.2|720072.2|722107.2|720107.2|722019.7|720019.7|35
1624603660000|2021-06-25 06:47:40|722077|720077|722083.8|720083.8|722119.1|720119.1|722076.7|720076.7|22
1624603670000|2021-06-25 06:47:50|722090.7|720090.7|722103.1|720103.1|722105.4|720105.4|722074.3|720074.3|24
1624603680000|2021-06-25 06:48:00|722064.8|720064.8|722087.3|720087.3|722117.6|720117.6|722049.5|720049.5|29
1624603690000|2021-06-25 06:48:10|722082.8|720082.8|722203.4|720203.4|722230.5|720230.5|722082.8|720082.8|34
1624603700000|2021-06-25 06:48:20|722195.6|720195.6|722230.7|720230.7|722240.8|720240.8|722194.4|720194.4|27
1624603710000|2021-06-25 06:48:30|722233.6|720233.6|722280.7|720280.7|722294|720294|722214.7|720214.7|27
1624603720000|2021-06-25 06:48:40|722283.3|720283.3|722312.7|720312.7|722313|720313|722267.7|720267.7|26
1624603730000|2021-06-25 06:48:50|722302.2|720302.2|722305.7|720305.7|722322.4|720322.4|722280.7|720280.7|24
1624603740000|2021-06-25 06:49:00|722321.6|720321.6|722398.5|720398.5|722398.5|720398.5|722282.1|720282.1|24
1624603750000|2021-06-25 06:49:10|722419.9|720419.9|722385.1|720385.1|722440.9|720440.9|722385.1|720385.1|19
1624603760000|2021-06-25 06:49:20|722394.2|720394.2|722363.8|720363.8|722399.7|720399.7|722326.9|720326.9|23
1624603770000|2021-06-25 06:49:30|722373.7|720373.7|722375.2|720375.2|722375.2|720375.2|722364.1|720364.1|15
1624603780000|2021-06-25 06:49:40|722357.4|720357.4|722370.9|720370.9|722373.7|720373.7|722357.4|720357.4|21
1624603790000|2021-06-25 06:49:50|722368.2|720368.2|722358.5|720358.5|722379.4|720379.4|722316|720316|21
1624603800000|2021-06-25 06:50:00|722354.3|720354.3|722332.1|720332.1|722361.2|720361.2|722311.6|720311.6|29
1624603810000|2021-06-25 06:50:10|722331.7|720331.7|722347.1|720347.1|722373.7|720373.7|722331.1|720331.1|29
1624603820000|2021-06-25 06:50:20|722343.4|720343.4|722362.1|720362.1|722377.6|720377.6|722343.4|720343.4|24
1624603830000|2021-06-25 06:50:30|722375|720375|722376.9|720376.9|722378.9|720378.9|722374.9|720374.9|14
1624603840000|2021-06-25 06:50:40|722376|720376|722365.2|720365.2|722376|720376|722312.4|720312.4|16
1624603850000|2021-06-25 06:50:50|722365.1|720365.1|722355|720355|722368.9|720368.9|722306.3|720306.3|21
1624603860000|2021-06-25 06:51:00|722346.9|720346.9|722342.4|720342.4|722354.4|720354.4|722257.4|720257.4|25
1624603870000|2021-06-25 06:51:10|722335.9|720335.9|722327|720327|722348.3|720348.3|722277.8|720277.8|26
1624603880000|2021-06-25 06:51:20|722342.1|720342.1|722316.9|720316.9|722345.2|720345.2|722316.9|720316.9|27
1624603890000|2021-06-25 06:51:30|722317.8|720317.8|722339.8|720339.8|722365.2|720365.2|722317.8|720317.8|22
1624603900000|2021-06-25 06:51:40|722341.7|720341.7|722339|720339|722342|720342|722324.9|720324.9|18
1624603910000|2021-06-25 06:51:50|722340.8|720340.8|722344.8|720344.8|722346.6|720346.6|722335.6|720335.6|21
1624603920000|2021-06-25 06:52:00|722342.4|720342.4|722337.4|720337.4|722342.4|720342.4|722323|720323|15
1624603930000|2021-06-25 06:52:10|722330.5|720330.5|722304.2|720304.2|722367|720367|722279.8|720279.8|26
1624603940000|2021-06-25 06:52:20|722303.8|720303.8|722308.2|720308.2|722309.9|720309.9|722242.2|720242.2|30
1624603950000|2021-06-25 06:52:30|722317|720317|722308.3|720308.3|722322.5|720322.5|722308|720308|31
1624603960000|2021-06-25 06:52:40|722310.3|720310.3|722304.8|720304.8|722323.9|720323.9|722304.2|720304.2|19
1624603970000|2021-06-25 06:52:50|722306.4|720306.4|722315.6|720315.6|722322.1|720322.1|722303|720303|25
1624603980000|2021-06-25 06:53:00|722314.1|720314.1|722318|720318|722325.2|720325.2|722311|720311|25
1624603990000|2021-06-25 06:53:10|722323.4|720323.4|722322|720322|722338.2|720338.2|722322|720322|24
1624604000000|2021-06-25 06:53:20|722325.9|720325.9|722322.7|720322.7|722335.5|720335.5|722321.2|720321.2|18
1624604010000|2021-06-25 06:53:30|722322.1|720322.1|722320.6|720320.6|722329.6|720329.6|722306.7|720306.7|23
1624604020000|2021-06-25 06:53:40|722310.2|720310.2|722330.9|720330.9|722338.8|720338.8|722310.2|720310.2|21
1624604030000|2021-06-25 06:53:50|722330.7|720330.7|722333.7|720333.7|722342.8|720342.8|722328.6|720328.6|19
1624604040000|2021-06-25 06:54:00|722332.9|720332.9|722336.9|720336.9|722342.7|720342.7|722329.8|720329.8|24
1624604050000|2021-06-25 06:54:10|722338.5|720338.5|722343.1|720343.1|722353.9|720353.9|722333.6|720333.6|21
1624604060000|2021-06-25 06:54:20|722344.1|720344.1|722339|720339|722346.1|720346.1|722336.2|720336.2|18
1624604070000|2021-06-25 06:54:30|722341.4|720341.4|722338.2|720338.2|722341.4|720341.4|722337.2|720337.2|10
1624604080000|2021-06-25 06:54:40|722337.8|720337.8|722331.5|720331.5|722338.6|720338.6|722331.5|720331.5|16
1624604090000|2021-06-25 06:54:50|722336.7|720336.7|722341|720341|722346.5|720346.5|722331.3|720331.3|25
1624604100000|2021-06-25 06:55:00|722341.4|720341.4|722328.2|720328.2|722346|720346|722328.2|720328.2|21
1624604110000|2021-06-25 06:55:10|722334.9|720334.9|722343.6|720343.6|722345.8|720345.8|722334.9|720334.9|23
1624604120000|2021-06-25 06:55:20|722346.7|720346.7|722322.5|720322.5|722346.7|720346.7|722307.4|720307.4|16
1624604130000|2021-06-25 06:55:30|722311.6|720311.6|722309.5|720309.5|722323.7|720323.7|722305.4|720305.4|28
1624604140000|2021-06-25 06:55:40|722312|720312|722332.3|720332.3|722334|720334|722307.9|720307.9|30
1624604150000|2021-06-25 06:55:50|722318.8|720318.8|722320.5|720320.5|722331.4|720331.4|722317.1|720317.1|22
1624604160000|2021-06-25 06:56:00|722321.2|720321.2|722305.9|720305.9|722329.9|720329.9|722305.1|720305.1|24
1624604170000|2021-06-25 06:56:10|722306|720306|722273|720273|722316.7|720316.7|722271|720271|22
1624604180000|2021-06-25 06:56:20|722275.6|720275.6|722266.5|720266.5|722301.9|720301.9|722262.3|720262.3|28
1624604190000|2021-06-25 06:56:30|722268.9|720268.9|722146.1|720146.1|722269.8|720269.8|722046.3|720046.3|31
1624604200000|2021-06-25 06:56:40|722140.2|720140.2|722135.3|720135.3|722145.2|720145.2|722112.3|720112.3|30
1624604210000|2021-06-25 06:56:50|722131.8|720131.8|722093.2|720093.2|722147.3|720147.3|722093.2|720093.2|32
1624604220000|2021-06-25 06:57:00|722096.1|720096.1|722110.9|720110.9|722120.4|720120.4|722086.4|720086.4|31
1624604230000|2021-06-25 06:57:10|722114.1|720114.1|722105.8|720105.8|722115.9|720115.9|722074.8|720074.8|32
1624604240000|2021-06-25 06:57:20|722114.7|720114.7|722067.3|720067.3|722115.5|720115.5|722061.8|720061.8|34
1624604250000|2021-06-25 06:57:30|722076.2|720076.2|722065.8|720065.8|722097|720097|722060.2|720060.2|31
1624604260000|2021-06-25 06:57:40|722077|720077|722116.6|720116.6|722122.7|720122.7|722077|720077|29
1624604270000|2021-06-25 06:57:50|722118.3|720118.3|722116.8|720116.8|722121.8|720121.8|722101|720101|30
1624604280000|2021-06-25 06:58:00|722119.2|720119.2|722103.6|720103.6|722119.4|720119.4|722088.6|720088.6|28
1624604290000|2021-06-25 06:58:10|722108.6|720108.6|722123|720123|722142.5|720142.5|722091.2|720091.2|21
1624604300000|2021-06-25 06:58:20|722123.7|720123.7|722253.9|720253.9|722253.9|720253.9|722120.9|720120.9|37
1624604310000|2021-06-25 06:58:30|722246.9|720246.9|722261.1|720261.1|722306.4|720306.4|722246.9|720246.9|38
1624604320000|2021-06-25 06:58:40|722230.8|720230.8|722285.8|720285.8|722313.7|720313.7|722223.9|720223.9|34
1624604330000|2021-06-25 06:58:50|722288.4|720288.4|722150.1|720150.1|722310|720310|722073.8|720073.8|31
1624604340000|2021-06-25 06:59:00|722130.8|720130.8|722116.9|720116.9|722139.9|720139.9|722075.8|720075.8|30
1624604350000|2021-06-25 06:59:10|722109.9|720109.9|722082|720082|722120.7|720120.7|722029.1|720029.1|24
1624604360000|2021-06-25 06:59:20|722081.7|720081.7|722048.2|720048.2|722081.7|720081.7|722024.4|720024.4|36
1624604370000|2021-06-25 06:59:30|722063.6|720063.6|722081.8|720081.8|722082.5|720082.5|722043.5|720043.5|37
1624604380000|2021-06-25 06:59:40|722083.5|720083.5|722048.4|720048.4|722086.2|720086.2|722030.7|720030.7|36
1624604390000|2021-06-25 06:59:50|722059.6|720059.6|722037.3|720037.3|722080.1|720080.1|722011.7|720011.7|34
1624604400000|2021-06-25 07:00:00|722015.2|720015.2|721939.6|719939.6|722018.7|720421.5|721421.5|719910.2|36
1624604410000|2021-06-25 07:00:10|721938.3|719938.3|722031.3|720031.3|722037.2|720037.2|721935.9|719935.9|40
1624604420000|2021-06-25 07:00:20|722025.5|720025.5|722158.9|720158.9|722163.6|720163.6|722025.5|720025.5|35
1624604430000|2021-06-25 07:00:30|722164.7|720164.7|722212.1|720212.1|722238.2|720238.2|722157.7|720157.7|36
1624604440000|2021-06-25 07:00:40|722209|720209|722179.4|720179.4|722210.4|720210.4|722178.9|720178.9|35
1624604450000|2021-06-25 07:00:50|722180.8|720180.8|722150.1|720150.1|722190.1|720190.1|722129.3|720129.3|35
1624604460000|2021-06-25 07:01:00|722150.4|720150.4|722221.4|720221.4|722248.1|720248.1|722146|720146|37
1624604470000|2021-06-25 07:01:10|722222.7|720222.7|722225.3|720225.3|722230.8|720230.8|722149.2|720149.2|37
1624604480000|2021-06-25 07:01:20|722227.7|720227.7|722247|720247|722248.1|720248.1|722186|720186|37
1624604490000|2021-06-25 07:01:30|722243.9|720243.9|722250.6|720250.6|722250.6|720250.6|722236.9|720236.9|33
1624604500000|2021-06-25 07:01:40|722249.3|720249.3|722219.3|720219.3|722249.5|720249.5|722200.5|720200.5|34
1624604510000|2021-06-25 07:01:50|722215.7|720215.7|722208.7|720208.7|722241.5|720241.5|722203.5|720203.5|33
1624604520000|2021-06-25 07:02:00|722203.9|720203.9|722127.8|720127.8|722210.9|720210.9|722127.8|720127.8|34
1624604530000|2021-06-25 07:02:10|722129.4|720129.4|722069|720069|722158|720158|722054.7|720054.7|34
1624604540000|2021-06-25 07:02:20|722068.6|720068.6|722040.9|720040.9|722070.9|720070.9|722034.5|720034.5|33
1624604550000|2021-06-25 07:02:30|722043.5|720043.5|722051.6|720051.6|722061.1|720061.1|722039.2|720039.2|34
1624604560000|2021-06-25 07:02:40|722054.8|720054.8|722060.1|720060.1|722063.5|720063.5|722046.9|720046.9|30
1624604570000|2021-06-25 07:02:50|722060.6|720060.6|722063|720063|722074.5|720074.5|722058|720058|30
1624604580000|2021-06-25 07:03:00|722064|720064|722054.1|720054.1|722064|720064|722041.2|720041.2|36
1624604590000|2021-06-25 07:03:10|722055.9|720055.9|722061.9|720061.9|722072|720072|722053.1|720053.1|32
1624604600000|2021-06-25 07:03:20|722063.7|720063.7|722055.5|720055.5|722073.9|720073.9|722054.3|720054.3|28
1624604610000|2021-06-25 07:03:30|722056.9|720056.9|722053.4|720053.4|722056.9|720056.9|722049.5|720049.5|23
1624604620000|2021-06-25 07:03:40|722054.4|720054.4|722060|720060|722071.4|720071.4|722054.4|720054.4|34
1624604630000|2021-06-25 07:03:50|722060.3|720060.3|722052.6|720052.6|722061.9|720061.9|722052.6|720052.6|34
1624604640000|2021-06-25 07:04:00|722053.3|720053.3|722066.6|720066.6|722122|720122|722051.6|720051.6|35
1624604650000|2021-06-25 07:04:10|722065.6|720065.6|722163.5|720163.5|722163.5|720163.5|722060.3|720060.3|39
1624604660000|2021-06-25 07:04:20|721674|720674|722239.1|720239.1|722251.5|720674|721674|720197.1|39
1624604670000|2021-06-25 07:04:30|722239.8|720239.8|722261.1|720261.1|722271.9|720271.9|722235.6|720235.6|30
1624604680000|2021-06-25 07:04:40|722261.9|720261.9|722318.1|720318.1|722321|720321|722260.8|720260.8|25
1624604690000|2021-06-25 07:04:50|722313|720313|722371.2|720371.2|722372.8|720372.8|722313|720313|31
1624604700000|2021-06-25 07:05:00|722377|720377|722234.2|720234.2|722377|720377|722166.4|720166.4|38
1624604710000|2021-06-25 07:05:10|722235.8|720235.8|722106.7|720106.7|722235.8|720235.8|722101.8|720101.8|37
1624604720000|2021-06-25 07:05:20|722106|720106|722117.8|720117.8|722117.8|720117.8|722068.9|720068.9|35
1624604730000|2021-06-25 07:05:30|722129|720129|722154|720154|722157.8|720157.8|722108.9|720108.9|40
1624604740000|2021-06-25 07:05:40|722144.9|720144.9|722050.8|720050.8|722154.7|720154.7|722050.8|720050.8|37
1624604750000|2021-06-25 07:05:50|722069.8|720069.8|721732|720732|722224.6|720735.7|721732|720063.5|35
1624604760000|2021-06-25 07:06:00|722233.3|720233.3|721881.4|720881.4|722392.5|720881.4|721871.5|720231.5|39
1624604770000|2021-06-25 07:06:10|722381.9|720381.9|721909.2|720909.2|722410|720917.2|721889.1|720381.3|31
1624604780000|2021-06-25 07:06:20|721910.4|720910.4|722328.2|720328.2|722334.8|720911.6|721869.3|720324|20
1624604790000|2021-06-25 07:06:30|722329.3|720329.3|722346|720346|722354.3|720354.3|722325.4|720325.4|38
1624604800000|2021-06-25 07:06:40|722346.2|720346.2|722399.1|720399.1|722409.1|720885.4|721882.2|720345.9|36
1624604810000|2021-06-25 07:06:50|721903.1|720903.1|722491.2|720491.2|722514.3|720909|721890.6|720491.2|26
1624604820000|2021-06-25 07:07:00|722487.1|720487.1|722372.5|720372.5|722502.4|721000.9|721863.6|720353.9|37
1624604830000|2021-06-25 07:07:10|722372.6|720372.6|721900.8|720900.8|722400.8|720915.9|721874.5|720369|31
1624604840000|2021-06-25 07:07:20|721897.4|720897.4|722366.3|720366.3|722376|720901.1|721827.2|720329.4|34
1624604850000|2021-06-25 07:07:30|722362.7|720362.7|722363.9|720363.9|722375.4|720375.4|722359.7|720359.7|29
1624604860000|2021-06-25 07:07:40|722367.5|720367.5|722404.4|720404.4|722404.4|720404.4|722360.1|720360.1|35
1624604870000|2021-06-25 07:07:50|721909.3|720909.3|721942.8|720942.8|722440.2|720943.5|721909.3|720431.7|30
1624604880000|2021-06-25 07:08:00|721932.1|720932.1|722527.5|720527.5|722548.9|720936.6|721925.8|720417.2|36
1624604890000|2021-06-25 07:08:10|722526.3|720526.3|722444.7|720444.7|722548.6|721027.5|722027.5|720440.6|39
1624604900000|2021-06-25 07:08:20|722438.5|720438.5|722429.1|720429.1|722445.7|720928.8|721913.9|720411.2|33
1624604910000|2021-06-25 07:08:30|722425.8|720425.8|722490.6|720490.6|722492.5|720492.5|722423.7|720423.7|34
1624604920000|2021-06-25 07:08:40|722491.4|720491.4|722576.5|720576.5|722589.4|721050.2|721973.9|720489.2|38
1624604930000|2021-06-25 07:08:50|722582.2|720582.2|722572|720572|722670.9|721119.9|722115|720572|38
1624604940000|2021-06-25 07:09:00|722575.4|720575.4|722509.7|720509.7|722609.6|721030.3|722025.4|720502.1|38
1624604950000|2021-06-25 07:09:10|722517.6|720517.6|722585.1|720585.1|722595.4|720595.4|722502.4|720502.4|36
1624604960000|2021-06-25 07:09:20|722579.9|720579.9|722567.9|720567.9|722583|720583|722563.1|720563.1|37
1624604970000|2021-06-25 07:09:30|722568.7|720568.7|722575.3|720575.3|722618.9|721113.2|722111.1|720561.8|35
1624604980000|2021-06-25 07:09:40|722573.3|720573.3|722570.3|720570.3|722584.4|721082|722082|720563.5|31
1624604990000|2021-06-25 07:09:50|722570.5|720570.5|722585.6|720585.6|722590.7|720590.7|722567.2|720567.2|39
1624605000000|2021-06-25 07:10:00|722583.9|720583.9|722537.9|720537.9|722583.9|721064.1|722064.1|720516.5|28
1624605010000|2021-06-25 07:10:10|722535.3|720535.3|722528.9|720528.9|722545.4|720545.4|722518.9|720518.9|27
1624605020000|2021-06-25 07:10:20|722529.6|720529.6|722511.9|720511.9|722529.6|720529.6|722506|720506|22
1624605030000|2021-06-25 07:10:30|722544.8|720544.8|722549.5|720549.5|722562|720562|722532.8|720532.8|33
1624605040000|2021-06-25 07:10:40|722582.3|720582.3|722054.3|721054.3|722648.9|721150|722054.3|720573.1|29
1624605050000|2021-06-25 07:10:50|722533.9|720533.9|722598.2|720598.2|722600.7|721076.7|722076.7|720533.9|33
1624605060000|2021-06-25 07:11:00|722596.3|720596.3|722597.5|720597.5|722650.2|721100.7|722094.5|720590.5|40
1624605070000|2021-06-25 07:11:10|722598.4|720598.4|722598.3|720598.3|722620|721115.1|722096.5|720591.9|37
1624605080000|2021-06-25 07:11:20|722087.2|721087.2|722593.6|720593.6|722602.7|721093.2|722080.8|720574|34
1624605090000|2021-06-25 07:11:30|722574.6|720574.6|722552.5|720552.5|722580.6|720580.6|722549.4|720549.4|30
1624605100000|2021-06-25 07:11:40|722565.5|720565.5|722594.1|720594.1|722615|720615|722552.3|720552.3|35
1624605110000|2021-06-25 07:11:50|722602|720602|722567.5|720567.5|722613.8|720613.8|722566|720566|39
1624605120000|2021-06-25 07:12:00|722571.1|720571.1|722560.2|720560.2|722575|720575|722554|720554|34
1624605130000|2021-06-25 07:12:10|722561.5|720561.5|722562.6|720562.6|722578.8|721045|722045|720543.8|33
1624605140000|2021-06-25 07:12:20|722562.9|720562.9|722564.5|720564.5|722569.6|720569.6|722553.8|720553.8|31
1624605150000|2021-06-25 07:12:30|722565.7|720565.7|722553.5|720553.5|722576.4|721076.8|722076.8|720550.2|32
1624605160000|2021-06-25 07:12:40|722554.2|720554.2|722544.7|720544.7|722588.7|721070.2|722070.2|720544.7|37
1624605170000|2021-06-25 07:12:50|722562.4|720562.4|722571.2|720571.2|722576|720576|722542.6|720542.6|36
1624605180000|2021-06-25 07:13:00|722559.4|720559.4|722569.6|720569.6|722574.8|720574.8|722546.2|720546.2|35
1624605190000|2021-06-25 07:13:10|722570.1|720570.1|722027.1|721027.1|722614.4|721060.2|722027.1|720529|31
1624605200000|2021-06-25 07:13:20|722533.2|720533.2|722564.4|720564.4|722594.2|720594.2|722529.6|720529.6|36
1624605210000|2021-06-25 07:13:30|722565.7|720565.7|722586.6|720586.6|722599.9|720599.9|722565.7|720565.7|31
1624605220000|2021-06-25 07:13:40|722596.5|720596.5|722578.9|720578.9|722601.9|721100.8|722100.8|720578.9|28
1624605230000|2021-06-25 07:13:50|722597.2|720597.2|722580.6|720580.6|722622|721086.1|722078.6|720580.6|35
1624605240000|2021-06-25 07:14:00|722080.2|721080.2|722609.7|720609.7|722625.4|721080.2|722080.2|720568|37
1624605250000|2021-06-25 07:14:10|722620.4|720620.4|722623.4|720623.4|722626.3|721111.6|722111.6|720603.6|28
1624605260000|2021-06-25 07:14:20|722624.1|720624.1|722633.6|720633.6|722676.6|721150.9|722150.9|720624.1|35
1624605270000|2021-06-25 07:14:30|722623.8|720623.8|722590|720590|722643.3|721143|722103|720590|35
1624605280000|2021-06-25 07:14:40|722599.9|720599.9|722568.6|720568.6|722611.1|720611.1|722567.9|720567.9|37
1624605290000|2021-06-25 07:14:50|722075.1|721075.1|722542.7|720542.7|722567.4|721075.1|722075.1|720539.7|32
1624605300000|2021-06-25 07:15:00|722530.9|720530.9|722591.2|720591.2|722600|721106.3|722027.9|720523.9|37
1624605310000|2021-06-25 07:15:10|722587.7|720587.7|722097.3|721097.3|722644.5|721142.9|722086.9|720581|34
1624605320000|2021-06-25 07:15:20|722586.2|720586.2|722613.9|720613.9|722618.6|721088.8|722085.5|720577.5|32
1624605330000|2021-06-25 07:15:30|722623.9|720623.9|722604.3|720604.3|722638.7|720638.7|722604.3|720604.3|28
1624605340000|2021-06-25 07:15:40|722604.6|720604.6|722630.4|720630.4|722634.3|720634.3|722604.2|720604.2|30
1624605350000|2021-06-25 07:15:50|722629.8|720629.8|722612.1|720612.1|722648.8|721133.3|722111.7|720606.9|36
1624605360000|2021-06-25 07:16:00|722612.6|720612.6|722630.5|720630.5|722630.5|720630.5|722607.3|720607.3|30
1624605370000|2021-06-25 07:16:10|722627.9|720627.9|722621.1|720621.1|722627.9|720627.9|722619.5|720619.5|30
1624605380000|2021-06-25 07:16:20|722621.5|720621.5|722633.2|720633.2|722653.6|720653.6|722619.9|720619.9|32
1624605390000|2021-06-25 07:16:30|722631|720631|722619.2|720619.2|722633.6|720633.6|722613.9|720613.9|25
1624605400000|2021-06-25 07:16:40|722619.1|720619.1|722606|720606|722629.8|720629.8|722595.3|720595.3|30
1624605410000|2021-06-25 07:16:50|722608|720608|722622.6|720622.6|722642.8|720642.8|722604.3|720604.3|24
1624605420000|2021-06-25 07:17:00|722619.1|720619.1|722621.8|720621.8|722640.9|721130|722130|720600.6|34
1624605430000|2021-06-25 07:17:10|722618|720618|722605.7|720605.7|722628.1|720628.1|722593|720593|34
1624605440000|2021-06-25 07:17:20|722605.4|720605.4|722640.4|720640.4|722647.1|720647.1|722604.9|720604.9|35
1624605450000|2021-06-25 07:17:30|722635.5|720635.5|722609.8|720609.8|722637.7|720637.7|722609.8|720609.8|29
1624605460000|2021-06-25 07:17:40|722610.2|720610.2|722574|720574|722618.8|721080.3|722080.3|720573.3|30
1624605470000|2021-06-25 07:17:50|722573|720573|722588.7|720588.7|722595.6|720595.6|722572.4|720572.4|30
1624605480000|2021-06-25 07:18:00|722579.2|720579.2|722582.3|720582.3|722584.8|720584.8|722562|720562|24
1624605490000|2021-06-25 07:18:10|722578.7|720578.7|722571|720571|722578.7|720578.7|722568.7|720568.7|24
1624605500000|2021-06-25 07:18:20|722571.7|720571.7|722582.2|720582.2|722589.8|720589.8|722568.7|720568.7|24
1624605510000|2021-06-25 07:18:30|722583.7|720583.7|722613.2|720613.2|722623.4|721124.7|722124.7|720582.3|27
1624605520000|2021-06-25 07:18:40|722615.2|720615.2|722611|720611|722621.6|720621.6|722604.7|720604.7|24
1624605530000|2021-06-25 07:18:50|722612.2|720612.2|722633.5|720633.5|722636.3|720636.3|722605.3|720605.3|31
1624605540000|2021-06-25 07:19:00|722626.6|720626.6|722668.3|720668.3|722673|720673|722626.6|720626.6|30
1624605550000|2021-06-25 07:19:10|722667|720667|722663.4|720663.4|722674.1|720674.1|722662|720662|24
1624605560000|2021-06-25 07:19:20|722664.1|720664.1|722691|720691|722716.4|721218.6|722218.6|720661.7|31
1624605570000|2021-06-25 07:19:30|722691.9|720691.9|722661.4|720661.4|722705|720705|722661.4|720661.4|33
1624605580000|2021-06-25 07:19:40|722662.2|720662.2|722681.1|720681.1|722697.3|721204|722204|720659|28
1624605590000|2021-06-25 07:19:50|722681.8|720681.8|722702.4|720702.4|722705.4|721205.7|722200.5|720681.8|31
1624605600000|2021-06-25 07:20:00|722700.8|720700.8|722248.9|721248.9|722774|721248.9|722242.5|720695.9|39
1624605610000|2021-06-25 07:20:10|722253.4|721253.4|722770.1|720770.1|722773.3|721253.4|722251|720736.5|30
1624605620000|2021-06-25 07:20:20|722768.5|720768.5|722784.5|720784.5|722784.5|720784.5|722760.6|720760.6|36
1624605630000|2021-06-25 07:20:30|722789.9|720789.9|722809.7|720809.7|722823.6|720823.6|722789.5|720789.5|38
1624605640000|2021-06-25 07:20:40|722812.8|720812.8|722803.3|720803.3|722819.1|721309.2|722309.2|720795.5|26
1624605650000|2021-06-25 07:20:50|722325.5|721325.5|722821.6|720821.6|722827.6|721334.6|722314.6|720807.1|28
1624605660000|2021-06-25 07:21:00|722816.1|720816.1|722837.4|720837.4|722857.8|720857.8|722816.1|720816.1|33
1624605670000|2021-06-25 07:21:10|722838.7|720838.7|722857.3|720857.3|722871|721346|722346|720816.6|36
1624605680000|2021-06-25 07:21:20|722855.8|720855.8|722859.6|720859.6|722871.2|720871.2|722852.9|720852.9|31
1624605690000|2021-06-25 07:21:30|722858.7|720858.7|722879.4|720879.4|722903.2|720903.2|722827.3|720827.3|35
1624605700000|2021-06-25 07:21:40|722404.3|721404.3|722879.6|720879.6|722928.1|721404.3|722369.7|720870.8|39
1624605710000|2021-06-25 07:21:50|722882.3|720882.3|723127.9|721127.9|723130.2|721471.9|722445.2|720882.3|37
1624605720000|2021-06-25 07:22:00|723089.3|721089.3|723117|721117|723117|721117|723071.2|721071.2|37
1624605730000|2021-06-25 07:22:10|723075.9|721075.9|723105.5|721105.5|723107|721107|723066.1|721066.1|31
1624605740000|2021-06-25 07:22:20|723101.5|721101.5|722981.1|720981.1|723103.2|721567.2|722491.6|720981.1|34
1624605750000|2021-06-25 07:22:30|722983.4|720983.4|722920.9|720920.9|722983.4|721462.9|722412.7|720898.3|28
1624605760000|2021-06-25 07:22:40|722909.1|720909.1|722965.6|720965.6|722965.6|721414.4|722414.4|720887.1|35
1624605770000|2021-06-25 07:22:50|722961|720961|722929.5|720929.5|722961|721448.3|722448.3|720922.9|31
1624605780000|2021-06-25 07:23:00|722426.4|721426.4|722934.7|720934.7|722960.3|721430.4|722424.5|720899.8|31
1624605790000|2021-06-25 07:23:10|722930.3|720930.3|722911.5|720911.5|722939.2|720939.2|722911.5|720911.5|31
1624605800000|2021-06-25 07:23:20|722912.6|720912.6|722883.5|720883.5|722926|720926|722872.8|720872.8|36
1624605810000|2021-06-25 07:23:30|722883.8|720883.8|722876.2|720876.2|722889.1|720889.1|722876.2|720876.2|24
1624605820000|2021-06-25 07:23:40|722877.9|720877.9|722893.3|720893.3|722897.1|720897.1|722877.3|720877.3|26
1624605830000|2021-06-25 07:23:50|722893|720893|722961.1|720961.1|722990.4|720990.4|722892.7|720892.7|29
1624605840000|2021-06-25 07:24:00|722964.8|720964.8|722974.7|720974.7|722974.7|720974.7|722946|720946|35
1624605850000|2021-06-25 07:24:10|722960|720960|723019.3|721019.3|723027.3|721497.9|722497.9|720959.5|30
1624605860000|2021-06-25 07:24:20|723014.3|721014.3|723019|721019|723023.9|721023.9|723006.2|721006.2|32
1624605870000|2021-06-25 07:24:30|723018.4|721018.4|722998.7|720998.7|723018.4|721018.4|722986.2|720986.2|26
1624605880000|2021-06-25 07:24:40|722998.1|720998.1|722982.6|720982.6|722998.8|720998.8|722982.1|720982.1|28
1624605890000|2021-06-25 07:24:50|722982.7|720982.7|722944.5|720944.5|722983.7|720983.7|722942.8|720942.8|30
1624605900000|2021-06-25 07:25:00|722941.2|720941.2|722975.1|720975.1|722981.8|720981.8|722940.8|720940.8|35
1624605910000|2021-06-25 07:25:10|722973.7|720973.7|722944.2|720944.2|722973.7|720973.7|722927.8|720927.8|32
1624605920000|2021-06-25 07:25:20|722942.5|720942.5|722938.8|720938.8|722961|720961|722938.8|720938.8|32
1624605930000|2021-06-25 07:25:30|722940.6|720940.6|722994.4|720994.4|722994.4|720994.4|722939.5|720939.5|31
1624605940000|2021-06-25 07:25:40|722993.6|720993.6|722983.5|720983.5|722995|720995|722978.5|720978.5|30
1624605950000|2021-06-25 07:25:50|722982|720982|722994.9|720994.9|723000.7|721000.7|722981.3|720981.3|32
1624605960000|2021-06-25 07:26:00|722998|720998|722969.7|720969.7|722998|720998|722963.8|720963.8|24
1624605970000|2021-06-25 07:26:10|722971.4|720971.4|722946|720946|722998.3|720998.3|722946|720946|19
1624605980000|2021-06-25 07:26:20|722927.1|720927.1|722906.4|720906.4|722963.3|720963.3|722903.2|720903.2|28
1624605990000|2021-06-25 07:26:30|722902.7|720902.7|722891.9|720891.9|722914.1|720914.1|722872.4|720872.4|29
1624606000000|2021-06-25 07:26:40|722892.6|720892.6|722913.7|720913.7|722918.9|720918.9|722880.8|720880.8|25
1624606010000|2021-06-25 07:26:50|722912.9|720912.9|722957.4|720957.4|722969.8|720969.8|722910.7|720910.7|25
1624606020000|2021-06-25 07:27:00|722957|720957|722967.5|720967.5|722967.5|720967.5|722951.6|720951.6|27
1624606030000|2021-06-25 07:27:10|722967.7|720967.7|722956.8|720956.8|722969.4|720969.4|722952.2|720952.2|28
1624606040000|2021-06-25 07:27:20|722957.4|720957.4|722971.5|720971.5|722974.9|720974.9|722956|720956|30
1624606050000|2021-06-25 07:27:30|722973.8|720973.8|722945.8|720945.8|722988.4|721488.2|722481.4|720944.3|31
1624606060000|2021-06-25 07:27:40|722943.5|720943.5|722949.4|720949.4|722989.7|720989.7|722943.5|720943.5|27
1624606070000|2021-06-25 07:27:50|722954.8|720954.8|722949.2|720949.2|722954.8|720954.8|722944.7|720944.7|18
1624606080000|2021-06-25 07:28:00|722947.2|720947.2|722964|720964|722974.1|720974.1|722942.8|720942.8|26
1624606090000|2021-06-25 07:28:10|722965.2|720965.2|722425.3|721425.3|722965.2|721435|722425.3|720929.7|25
1624606100000|2021-06-25 07:28:20|722918.8|720918.8|722913.1|720913.1|722920.7|721415.2|722412.4|720912.6|28
1624606110000|2021-06-25 07:28:30|722914.9|720914.9|722412.6|721412.6|722926.8|721412.6|722412.6|720913.8|27
1624606120000|2021-06-25 07:28:40|722412|721412|722850.5|720850.5|722894.1|721412|722379.9|720846.7|38
1624606130000|2021-06-25 07:28:50|722848.1|720848.1|722901.4|720901.4|722913.5|721337.5|722326.6|720831.1|28
1624606140000|2021-06-25 07:29:00|722905|720905|722882.8|720882.8|722915.2|720915.2|722881.1|720881.1|26
1624606150000|2021-06-25 07:29:10|722888.4|720888.4|722897.7|720897.7|722898.8|720898.8|722883.9|720883.9|21
1624606160000|2021-06-25 07:29:20|722897|720897|722887.8|720887.8|722897.1|720897.1|722886.2|720886.2|20
1624606170000|2021-06-25 07:29:30|722883.5|720883.5|722888.4|720888.4|722888.8|720888.8|722880.4|720880.4|23
1624606180000|2021-06-25 07:29:40|722887.1|720887.1|722892|720892|722893.2|720893.2|722884.5|720884.5|22
1624606190000|2021-06-25 07:29:50|722893.9|720893.9|722886.7|720886.7|722898.8|721386.5|722383.5|720880.4|30
1624606200000|2021-06-25 07:30:00|722398.3|721398.3|722918.8|720918.8|722922.2|721426.2|722398.3|720877.6|27
1624606210000|2021-06-25 07:30:10|722919.5|720919.5|722882.1|720882.1|722919.5|721403.5|722392.4|720880.3|25
1624606220000|2021-06-25 07:30:20|722881.4|720881.4|722465|721465|722932.2|721473.2|722414.6|720879.8|28
1624606230000|2021-06-25 07:30:30|722480.6|721480.6|722515.9|721515.9|722536.6|721536.6|722471|721471|30
1624606240000|2021-06-25 07:30:40|722512.3|721512.3|722526.1|721526.1|723051.2|721531.9|722512.3|721005.3|29
1624606250000|2021-06-25 07:30:50|722510.5|721510.5|722568.2|721568.2|723035.8|721596.2|722510.5|721007.1|35
1624606260000|2021-06-25 07:31:00|722567.9|721567.9|723054|721054|723054|721607|722553|721054|31
1624606270000|2021-06-25 07:31:10|723049.9|721049.9|722584.7|721584.7|723050.2|721584.7|722535.4|721042.8|32
1624606280000|2021-06-25 07:31:20|722581.6|721581.6|722534.9|721534.9|722593.5|721593.5|722509.8|721509.8|20
1624606290000|2021-06-25 07:31:30|722527|721527|722593.1|721593.1|723038.9|721599.6|722527|721038.9|34
1624606300000|2021-06-25 07:31:40|722604.3|721604.3|722618.8|721618.8|722662.2|721662.2|722596.1|721596.1|32
1624606310000|2021-06-25 07:31:50|722622.5|721622.5|722597.8|721597.8|722622.5|721622.5|722579.8|721579.8|25
1624606320000|2021-06-25 07:32:00|722592.6|721592.6|722618.8|721618.8|722618.8|721618.8|722592.6|721592.6|25
1624606330000|2021-06-25 07:32:10|722615.3|721615.3|722599.5|721599.5|722632.5|721632.5|722585.9|721585.9|29
1624606340000|2021-06-25 07:32:20|722606|721606|722543|721543|723120.7|721606|722515.8|721100.1|32
1624606350000|2021-06-25 07:32:30|722546.9|721546.9|722589.2|721589.2|722589.7|721589.7|722544.7|721544.7|24
1624606360000|2021-06-25 07:32:40|722558.9|721558.9|723077.5|721077.5|723087|721579.3|722551.4|721052.3|33
1624606370000|2021-06-25 07:32:50|723076.8|721076.8|722611.1|721611.1|723081.9|721612.8|722579.9|721076.8|26
1624606380000|2021-06-25 07:33:00|722611.6|721611.6|722598.9|721598.9|722614.1|721614.1|722572.4|721572.4|32
1624606390000|2021-06-25 07:33:10|722606.5|721606.5|723117.5|721117.5|723119.8|721624.9|722602.3|721085|32
1624606400000|2021-06-25 07:33:20|723115.2|721115.2|723147.7|721147.7|723164.1|721678.6|722646.4|721115.2|32
1624606410000|2021-06-25 07:33:30|723150|721150|723169.4|721169.4|723174.9|721668.3|722660.8|721130.7|28
1624606420000|2021-06-25 07:33:40|723171.1|721171.1|723262.7|721262.7|723270.3|721785|722735.4|721168.3|33
1624606430000|2021-06-25 07:33:50|723264.3|721264.3|723245.2|721245.2|723273.7|721273.7|723232.8|721232.8|29
1624606440000|2021-06-25 07:34:00|723238.6|721238.6|722784.4|721784.4|723307.9|721815.2|722779.7|721232.7|27
1624606450000|2021-06-25 07:34:10|722783.5|721783.5|723222.7|721222.7|723244.4|721783.5|722732.2|721213.7|35
1624606460000|2021-06-25 07:34:20|723223.4|721223.4|723284.5|721284.5|723284.5|721765|722765|721204.4|38
1624606470000|2021-06-25 07:34:30|723281.9|721281.9|723273.8|721273.8|723284.7|721769.9|722769.9|721264.6|33
1624606480000|2021-06-25 07:34:40|723269.3|721269.3|723263.4|721263.4|723285.4|721285.4|723261.6|721261.6|27
1624606490000|2021-06-25 07:34:50|723265.8|721265.8|722772.5|721772.5|723285.4|721782.3|722772.5|721250.3|29
1624606500000|2021-06-25 07:35:00|723265.7|721265.7|722792.7|721792.7|723286.3|721795.4|722782.8|721259.7|25
1624606510000|2021-06-25 07:35:10|722789.5|721789.5|723271.4|721271.4|723274.1|721789.5|722789.5|721252.8|21
1624606520000|2021-06-25 07:35:20|723273.6|721273.6|723274.7|721274.7|723277.2|721277.2|723268.4|721268.4|18
1624606530000|2021-06-25 07:35:30|723268.6|721268.6|723242.9|721242.9|723273.1|721726.7|722726.7|721234.2|27
1624606540000|2021-06-25 07:35:40|723241.2|721241.2|722603.6|721603.6|723241.2|721651.6|722599.8|721100.7|36
1624606550000|2021-06-25 07:35:50|723098.3|721098.3|723201.1|721201.1|723207.4|721626.9|722626.9|721097.5|34
1624606560000|2021-06-25 07:36:00|723207|721207|723214.7|721214.7|723214.7|721214.7|723198|721198|36
1624606570000|2021-06-25 07:36:10|723154.6|721154.6|723235.6|721235.6|723246.2|721750.8|722652.9|721154.6|35
1624606580000|2021-06-25 07:36:20|723234.2|721234.2|723171.3|721171.3|723234.2|721713.9|722708.5|721167|38
1624606590000|2021-06-25 07:36:30|723166.4|721166.4|723139.5|721139.5|723185.5|721648.5|722642.2|721138|35
1624606600000|2021-06-25 07:36:40|723139|721139|723128.3|721128.3|723142.7|721142.7|723096.3|721096.3|40
1624606610000|2021-06-25 07:36:50|723127.9|721127.9|723084.4|721084.4|723141.4|721570.4|722570.4|721081.6|29
1624606620000|2021-06-25 07:37:00|723083.7|721083.7|723062.5|721062.5|723101.9|721610.6|722552.7|721062.5|33
1624606630000|2021-06-25 07:37:10|723063.5|721063.5|722902.5|720902.5|723068.1|721068.1|722883.7|720883.7|32
1624606640000|2021-06-25 07:37:20|722906.4|720906.4|722846.8|720846.8|722906.8|720906.8|722827.5|720827.5|36
1624606650000|2021-06-25 07:37:30|722852.6|720852.6|722834.7|720834.7|722871.9|720871.9|722821.5|720821.5|33
1624606660000|2021-06-25 07:37:40|722835.3|720835.3|722844.3|720844.3|722848.8|721341.9|722341.9|720835.3|35
1624606670000|2021-06-25 07:37:50|722844|720844|722837.8|720837.8|722864.3|720864.3|722836.4|720836.4|31
1624606680000|2021-06-25 07:38:00|722835.6|720835.6|722811.5|720811.5|722835.8|721313.7|722313.7|720809.3|33
1624606690000|2021-06-25 07:38:10|722787.5|720787.5|722764.4|720764.4|722791|720791|722760.5|720760.5|30
1624606700000|2021-06-25 07:38:20|722769|720769|722767.2|720767.2|722785.8|720785.8|722767.2|720767.2|29
1624606710000|2021-06-25 07:38:30|722766.8|720766.8|722747.5|720747.5|722771.8|720771.8|722721.1|720721.1|27
1624606720000|2021-06-25 07:38:40|722744|720744|722741.2|720741.2|722749.6|720749.6|722736.2|720736.2|28
1624606730000|2021-06-25 07:38:50|722256|721256|722793.3|720793.3|722841.2|721256|722256|720763.4|35
1624606740000|2021-06-25 07:39:00|722793.2|720793.2|722783.8|720783.8|722805.4|720805.4|722779.3|720779.3|38
1624606750000|2021-06-25 07:39:10|722782|720782|722773.6|720773.6|722792.1|720792.1|722766.4|720766.4|30
1624606760000|2021-06-25 07:39:20|722774.8|720774.8|722769.6|720769.6|722781.2|720781.2|722749.8|720749.8|29
1624606770000|2021-06-25 07:39:30|722770|720770|722755|720755|722780.4|720780.4|722746.9|720746.9|28
1624606780000|2021-06-25 07:39:40|722747.1|720747.1|722674.7|720674.7|722747.1|721182.7|722180.7|720674.7|31
1624606790000|2021-06-25 07:39:50|722691.9|720691.9|722685.5|720685.5|722700.8|721208.7|722198.4|720667|30
1624606800000|2021-06-25 07:40:00|722684.7|720684.7|722642.7|720642.7|722684.7|720684.7|722633.8|720633.8|32
1624606810000|2021-06-25 07:40:10|722642.9|720642.9|722474.4|720474.4|722657.9|720657.9|722473.8|720473.8|36
1624606820000|2021-06-25 07:40:20|722486.3|720486.3|722478.4|720478.4|722493.4|720493.4|722470|720470|30
1624606830000|2021-06-25 07:40:30|722480.1|720480.1|722475.8|720475.8|722484.1|720484.1|722470.1|720470.1|29
1624606840000|2021-06-25 07:40:40|722478.6|720478.6|722446.1|720446.1|722486.8|720486.8|722444.1|720444.1|26
1624606850000|2021-06-25 07:40:50|722442.5|720442.5|722440.2|720440.2|722468.2|720468.2|722433.6|720433.6|32
1624606860000|2021-06-25 07:41:00|722438.5|720438.5|722441.7|720441.7|722441.7|720441.7|722429.6|720429.6|27
1624606870000|2021-06-25 07:41:10|722433|720433|722411.1|720411.1|722436.3|720902.7|721883.6|720396.9|34
1624606880000|2021-06-25 07:41:20|722424|720424|722531.4|720531.4|722531.9|721027.7|722027.7|720424|34
1624606890000|2021-06-25 07:41:30|722529.2|720529.2|722478.2|720478.2|722530|720530|722457.6|720457.6|30
1624606900000|2021-06-25 07:41:40|722461.4|720461.4|722446.5|720446.5|722470.3|720973.1|721973.1|720442|27
1624606910000|2021-06-25 07:41:50|722445.2|720445.2|722531.7|720531.7|722532|720532|722445.2|720445.2|26
1624606920000|2021-06-25 07:42:00|722528.8|720528.8|722514.8|720514.8|722528.8|720528.8|722469.1|720469.1|33
1624606930000|2021-06-25 07:42:10|722515.9|720515.9|722027.7|721027.7|722522.1|721029.5|722027.7|720496.2|26
1624606940000|2021-06-25 07:42:20|722028.5|721028.5|722051.3|721051.3|722546.8|721053|722015.7|720520.4|26
1624606950000|2021-06-25 07:42:30|722049|721049|722644.3|720644.3|722644.3|721133.8|722046.9|720620.8|29
1624606960000|2021-06-25 07:42:40|722640.6|720640.6|722664.1|720664.1|722664.1|721139.2|722129.6|720631.9|33
1624606970000|2021-06-25 07:42:50|722672.7|720672.7|722592.4|720592.4|722674.3|720674.3|722587.9|720587.9|36
1624606980000|2021-06-25 07:43:00|722598.4|720598.4|722536.4|720536.4|722598.4|721052.3|722052.3|720525.4|31
1624606990000|2021-06-25 07:43:10|722535.1|720535.1|722449.5|720449.5|722543.6|720543.6|722449.5|720449.5|27
1624607000000|2021-06-25 07:43:20|722469.4|720469.4|722465.9|720465.9|722475.1|720475.1|722437.6|720437.6|33
1624607010000|2021-06-25 07:43:30|722465.1|720465.1|722356.1|720356.1|722465.1|720913.7|721913.7|720323.8|31
1624607020000|2021-06-25 07:43:40|722356.6|720356.6|722325.4|720325.4|722357.2|720357.2|722317.2|720317.2|31
1624607030000|2021-06-25 07:43:50|722324.7|720324.7|722306.9|720306.9|722338|720338|722251.4|720251.4|32
1624607040000|2021-06-25 07:44:00|722309.8|720309.8|722416.9|720416.9|722489.6|720686.2|721679.3|720171.5|40
1624607050000|2021-06-25 07:44:10|722429.5|720429.5|721955|720955|722452.1|720961.9|721950.8|720426.4|29
1624607060000|2021-06-25 07:44:20|721954.3|720954.3|722492.9|720492.9|722492.9|720960|721930.3|720492.9|20
1624607070000|2021-06-25 07:44:30|722496|720496|722569.3|720569.3|722589.8|721010.5|722010.5|720496|35
1624607080000|2021-06-25 07:44:40|722573.4|720573.4|722536.8|720536.8|722577.2|720577.2|722520.7|720520.7|34
1624607090000|2021-06-25 07:44:50|722536.3|720536.3|722468.9|720468.9|722550.3|720550.3|722460.7|720460.7|31
1624607100000|2021-06-25 07:45:00|722467.4|720467.4|722481.6|720481.6|722483|720985.3|721921.1|720432.9|33
1624607110000|2021-06-25 07:45:10|722513.4|720513.4|722536|720536|722566|721065|722065|720501.1|37
1624607120000|2021-06-25 07:45:20|722530.9|720530.9|722611.9|720611.9|722657.9|721131.5|722050|720513.6|36
1624607130000|2021-06-25 07:45:30|722610.5|720610.5|722102|721102|722626.5|721102|722102|720572|32
1624607140000|2021-06-25 07:45:40|722115.2|721115.2|722660|720660|722671.9|721115.2|722115.2|720597.9|34
1624607150000|2021-06-25 07:45:50|722661.1|720661.1|722690.6|720690.6|722701|720701|722661.1|720661.1|33
1624607160000|2021-06-25 07:46:00|722698.8|720698.8|722622.7|720622.7|722711.4|721206.2|722206.2|720620.3|33
1624607170000|2021-06-25 07:46:10|722622|720622|722575.5|720575.5|722625.5|720625.5|722572.2|720572.2|33
1624607180000|2021-06-25 07:46:20|722579.2|720579.2|722654.6|720654.6|722689.1|721091.4|722091.4|720579.2|35
1624607190000|2021-06-25 07:46:30|722650.1|720650.1|722549|720549|722650.1|720650.1|722542.6|720542.6|36
1624607200000|2021-06-25 07:46:40|722544.3|720544.3|722446.4|720446.4|722558.2|720558.2|722428.5|720428.5|32
1624607210000|2021-06-25 07:46:50|722440.7|720440.7|722454.8|720454.8|722462.7|720462.7|722440.5|720440.5|29
1624607220000|2021-06-25 07:47:00|722456.5|720456.5|722454|720454|722466.8|720466.8|722445.7|720445.7|35
1624607230000|2021-06-25 07:47:10|722454.1|720454.1|722469.3|720469.3|722469.3|720469.3|722445.2|720445.2|21
1624607240000|2021-06-25 07:47:20|722469.7|720469.7|722543.6|720543.6|722550.3|720550.3|722467.4|720467.4|29
1624607250000|2021-06-25 07:47:30|722543.5|720543.5|722521.7|720521.7|722550.9|720550.9|722517.3|720517.3|34
1624607260000|2021-06-25 07:47:40|722533.2|720533.2|722518.6|720518.6|722533.2|720533.2|722500.6|720500.6|31
1624607270000|2021-06-25 07:47:50|722514.9|720514.9|722432.7|720432.7|722536.4|720993.6|721950.4|720426.4|37
1624607280000|2021-06-25 07:48:00|722444.7|720444.7|722431.5|720431.5|722453.5|720939.1|721939.1|720408.3|33
1624607290000|2021-06-25 07:48:10|722434.4|720434.4|722511.5|720511.5|722516.5|720943.4|721943.4|720434.4|32
1624607300000|2021-06-25 07:48:20|722510.6|720510.6|722524.8|720524.8|722538.4|720538.4|722507.6|720507.6|23
1624607310000|2021-06-25 07:48:30|722525.9|720525.9|722536.2|720536.2|722551|720551|722507.2|720507.2|32
1624607320000|2021-06-25 07:48:40|722536.3|720536.3|721982|720982|722542.1|720982|721978.5|720459.5|26
1624607330000|2021-06-25 07:48:50|722479.2|720479.2|722463.9|720463.9|722479.8|720479.8|722458.3|720458.3|32
1624607340000|2021-06-25 07:49:00|722464.6|720464.6|722442|720442|722465.3|720951|721948.4|720442|36
1624607350000|2021-06-25 07:49:10|722444.7|720444.7|722427.1|720427.1|722444.7|720926.4|721917.9|720414.8|30
1624607360000|2021-06-25 07:49:20|722426.5|720426.5|722404.8|720404.8|722426.5|720426.5|722389.7|720389.7|28
1624607370000|2021-06-25 07:49:30|722403.6|720403.6|722339.8|720339.8|722404.8|720404.8|722335.1|720335.1|28
1624607380000|2021-06-25 07:49:40|722348.5|720348.5|722310.8|720310.8|722348.5|720827|721827|720272.8|34
1624607390000|2021-06-25 07:49:50|722300.7|720300.7|722262.6|720262.6|722306.3|720306.3|722262.6|720262.6|32
1624607400000|2021-06-25 07:50:00|722255.8|720255.8|722338.7|720338.7|722344.9|720831.6|721779.4|720255.8|37
1624607410000|2021-06-25 07:50:10|722334.2|720334.2|722255.2|720255.2|722334.2|720755.2|721755.2|720252.6|37
1624607420000|2021-06-25 07:50:20|722255.1|720255.1|722321.8|720321.8|722326.1|720326.1|722233.2|720233.2|34
1624607430000|2021-06-25 07:50:30|722323.5|720323.5|722322|720322|722324.4|720324.4|722312.2|720312.2|34
1624607440000|2021-06-25 07:50:40|722313.1|720313.1|722318.8|720318.8|722326.1|720326.1|722301.2|720301.2|36
1624607450000|2021-06-25 07:50:50|722317.7|720317.7|722313.2|720313.2|722325.2|720801|721801|720304.5|36
1624607460000|2021-06-25 07:51:00|722312.1|720312.1|722306.2|720306.2|722312.7|720312.7|722294.1|720294.1|32
1624607470000|2021-06-25 07:51:10|722312.6|720312.6|721926.9|720926.9|722412.2|720937.3|721878|720312.6|37
1624607480000|2021-06-25 07:51:20|721915.1|720915.1|722423.1|720423.1|722424.5|720924.2|721909.8|720418.9|38
1624607490000|2021-06-25 07:51:30|722412.4|720412.4|722445.9|720445.9|722446.1|720446.1|722407|720407|27
1624607500000|2021-06-25 07:51:40|722449.4|720449.4|722434.4|720434.4|722455|720455|722426.2|720426.2|28
1624607510000|2021-06-25 07:51:50|722434.9|720434.9|722555.8|720555.8|722563.8|721088.3|721990.4|720433.7|34
1624607520000|2021-06-25 07:52:00|722560.6|720560.6|722078.7|721078.7|722579.4|721078.7|722073.4|720557.1|30
1624607530000|2021-06-25 07:52:10|722079.7|721079.7|722577.8|720577.8|722578.8|721081.1|722060.5|720568.7|21
1624607540000|2021-06-25 07:52:20|722579|720579|722522.2|720522.2|722579|720579|722512.3|720512.3|33
1624607550000|2021-06-25 07:52:30|722520.5|720520.5|722085.8|721085.8|722583.2|721087.7|722085.2|720520.5|33
1624607560000|2021-06-25 07:52:40|722086.8|721086.8|722620.4|720620.4|722633.3|721086.8|722076.8|720598.1|32
1624607570000|2021-06-25 07:52:50|722621.8|720621.8|722573.6|720573.6|722624.4|720624.4|722568.9|720568.9|34
1624607580000|2021-06-25 07:53:00|722574.7|720574.7|722567.4|720567.4|722590.5|720590.5|722560|720560|30
1624607590000|2021-06-25 07:53:10|722567.5|720567.5|722583.9|720583.9|722592.6|721090.6|722090.6|720563.1|31
1624607600000|2021-06-25 07:53:20|722579.8|720579.8|722559.1|720559.1|722591.1|721058.9|722050.5|720531.2|32
1624607610000|2021-06-25 07:53:30|722067|721067|722442.1|720442.1|722566.5|721067|721936.6|720409.3|36
1624607620000|2021-06-25 07:53:40|722438|720438|722454.8|720454.8|722501.9|720501.9|722438|720438|32
1624607630000|2021-06-25 07:53:50|722471.1|720471.1|722474.4|720474.4|722475.3|720475.3|722448.8|720448.8|29
1624607640000|2021-06-25 07:54:00|722491.3|720491.3|722483|720483|722510.3|720510.3|722465.9|720465.9|33
1624607650000|2021-06-25 07:54:10|722473|720473|722410.1|720410.1|722480.8|720480.8|722400.2|720400.2|33
1624607660000|2021-06-25 07:54:20|722415.5|720415.5|722369.8|720369.8|722416.1|720416.1|722337.5|720337.5|32
1624607670000|2021-06-25 07:54:30|722375.3|720375.3|722392.7|720392.7|722437.3|720437.3|722375.3|720375.3|31
1624607680000|2021-06-25 07:54:40|722389.3|720389.3|722478.4|720478.4|722478.4|720478.4|722388.9|720388.9|27
1624607690000|2021-06-25 07:54:50|722479.3|720479.3|722470.1|720470.1|722483|720962|721961.5|720467.4|29
1624607700000|2021-06-25 07:55:00|722469.3|720469.3|722472.6|720472.6|722472.6|720472.6|722465.4|720465.4|22
1624607710000|2021-06-25 07:55:10|722466.4|720466.4|722528.2|720528.2|722528.2|721023.5|722018.3|720464.1|26
1624607720000|2021-06-25 07:55:20|722526.4|720526.4|722533.8|720533.8|722545.9|720545.9|722526.4|720526.4|28
1624607730000|2021-06-25 07:55:30|722530.5|720530.5|722491.2|720491.2|722534.4|720534.4|722488.9|720488.9|27
1624607740000|2021-06-25 07:55:40|722486.6|720486.6|722492.9|720492.9|722502.7|720502.7|722486.6|720486.6|29
1624607750000|2021-06-25 07:55:50|722494.2|720494.2|722491.7|720491.7|722494.6|720494.6|722491.3|720491.3|17
1624607760000|2021-06-25 07:56:00|722491.4|720491.4|722503.2|720503.2|722505.5|720505.5|722484|720484|30
1624607770000|2021-06-25 07:56:10|722499.5|720499.5|722532.3|720532.3|722537.8|720537.8|722499.1|720499.1|28
1624607780000|2021-06-25 07:56:20|722536.6|720536.6|722523.5|720523.5|722539.7|720539.7|722516|720516|24
1624607790000|2021-06-25 07:56:30|722520.1|720520.1|722564|720564|722564|720564|722519.5|720519.5|18
1624607800000|2021-06-25 07:56:40|722580.1|720580.1|722570.9|720570.9|722593.3|720593.3|722561.9|720561.9|29
1624607810000|2021-06-25 07:56:50|722565.1|720565.1|722586.9|720586.9|722586.9|720586.9|722554|720554|24
1624607820000|2021-06-25 07:57:00|722592.8|720592.8|722601.7|720601.7|722607.4|721100|722100|720592.3|27
1624607830000|2021-06-25 07:57:10|722591.5|720591.5|722592.3|720592.3|722598.5|720598.5|722590.8|720590.8|22
1624607840000|2021-06-25 07:57:20|722591.1|720591.1|722584.6|720584.6|722591.9|720591.9|722572.9|720572.9|25
1624607850000|2021-06-25 07:57:30|722596.2|720596.2|722609.7|720609.7|722609.8|720609.8|722588.2|720588.2|33
1624607860000|2021-06-25 07:57:40|722607.1|720607.1|722613.2|720613.2|722616.2|720616.2|722597.3|720597.3|25
1624607870000|2021-06-25 07:57:50|722615.6|720615.6|722598|720598|722618.3|721109.8|722093.6|720588.4|32
1624607880000|2021-06-25 07:58:00|722609.9|720609.9|722602.8|720602.8|722609.9|720609.9|722592.6|720592.6|24
1624607890000|2021-06-25 07:58:10|722602|720602|722597.5|720597.5|722610|721107.5|722100.9|720591.3|35
1624607900000|2021-06-25 07:58:20|722596.3|720596.3|722614.5|720614.5|722616.4|720616.4|722595.5|720595.5|30
1624607910000|2021-06-25 07:58:30|722614|720614|722577.6|720577.6|722614.7|721127.2|722094.3|720569.4|36
1624607920000|2021-06-25 07:58:40|722569.3|720569.3|722588.6|720588.6|722617.1|721113.5|722092.7|720568.6|30
1624607930000|2021-06-25 07:58:50|722588.1|720588.1|722551.1|720551.1|722598|720598|722535.9|720535.9|34
1624607940000|2021-06-25 07:59:00|722546.3|720546.3|722554.4|720554.4|722568.8|720568.8|722533.9|720533.9|36
1624607950000|2021-06-25 07:59:10|722546.9|720546.9|722555.8|720555.8|722567.6|720567.6|722541.3|720541.3|28
1624607960000|2021-06-25 07:59:20|722560.3|720560.3|722566.8|720566.8|722571|720571|722547.1|720547.1|30
1624607970000|2021-06-25 07:59:30|722568.2|720568.2|722560.8|720560.8|722585.5|720585.5|722556.8|720556.8|24
1624607980000|2021-06-25 07:59:40|722560.3|720560.3|722571.5|720571.5|722587.8|720587.8|722560.3|720560.3|20
1624607990000|2021-06-25 07:59:50|722583|720583|722550.8|720550.8|722585.2|720585.2|722544.5|720544.5|23
1624608000000|2021-06-25 08:00:00|722538.2|720538.2|722523.7|720523.7|722579.2|720579.2|722504.5|720504.5|39
1624608010000|2021-06-25 08:00:10|722524.6|720524.6|722581.4|720581.4|722582|720582|722517.7|720517.7|28
1624608020000|2021-06-25 08:00:20|722588.4|720588.4|722604|720604|722622.5|720622.5|722585.3|720585.3|30
1624608030000|2021-06-25 08:00:30|722107|721107|722113.1|721113.1|722610.3|721113.1|722100|720604.1|26
1624608040000|2021-06-25 08:00:40|722104.1|721104.1|722662.4|720662.4|722666.2|721123.6|722104.1|720611.9|33
1624608050000|2021-06-25 08:00:50|722662.1|720662.1|722782.6|720782.6|722789.1|721224.6|722224.6|720662.1|35
1624608060000|2021-06-25 08:01:00|722795|720795|722284.8|721284.8|722795|721298.1|722282.1|720795|23
1624608070000|2021-06-25 08:01:10|722285.2|721285.2|722289.8|721289.8|722294|721294|722284.3|721284.3|16
1624608080000|2021-06-25 08:01:20|722291.3|721291.3|722285.1|721285.1|722291.7|721291.7|722276.2|721276.2|28
1624608090000|2021-06-25 08:01:30|722285.7|721285.7|722774.3|720774.3|722778.4|721286.6|722279.1|720769.6|24
1624608100000|2021-06-25 08:01:40|722774.4|720774.4|722782.7|720782.7|722782.9|720782.9|722773.9|720773.9|16
1624608110000|2021-06-25 08:01:50|722781.8|720781.8|722762.9|720762.9|722783.6|720783.6|722755.2|720755.2|29
1624608120000|2021-06-25 08:02:00|722760.3|720760.3|722635.8|720635.8|722768.4|720768.4|722635.8|720635.8|27
1624608130000|2021-06-25 08:02:10|722636.5|720636.5|722750.7|720750.7|722762.3|721214.8|722214.8|720622|32
1624608140000|2021-06-25 08:02:20|722753.5|720753.5|722771.7|720771.7|722778.2|720778.2|722753.5|720753.5|24
1624608150000|2021-06-25 08:02:30|722770.3|720770.3|722768.1|720768.1|722778.3|721255.2|722255.2|720741|27
1624608160000|2021-06-25 08:02:40|722771|720771|722912|720912|722912|720912|722768.8|720768.8|33
1624608170000|2021-06-25 08:02:50|722907.7|720907.7|722868.5|720868.5|722909.6|721334|722282.5|720785.3|34
1624608180000|2021-06-25 08:03:00|722873.5|720873.5|722893.9|720893.9|722915.4|720915.4|722867.8|720867.8|34
1624608190000|2021-06-25 08:03:10|722895.6|720895.6|722890.2|720890.2|722897.8|720897.8|722883.8|720883.8|36
1624608200000|2021-06-25 08:03:20|722889.9|720889.9|722895|720895|722907.8|721382.6|722382.6|720882.1|34
1624608210000|2021-06-25 08:03:30|722894|720894|722895.1|720895.1|722912.1|720912.1|722885.1|720885.1|31
1624608220000|2021-06-25 08:03:40|722899.1|720899.1|722803|720803|722909.7|720909.7|722796.2|720796.2|30
1624608230000|2021-06-25 08:03:50|722830.5|720830.5|722817.5|720817.5|722834.8|720834.8|722814.9|720814.9|31
1624608240000|2021-06-25 08:04:00|722314.5|721314.5|722689.7|720689.7|722768.8|721316.8|722183.9|720689.7|35
1624608250000|2021-06-25 08:04:10|722692.1|720692.1|722713.7|720713.7|722720|721201|722199.3|720692.1|27
1624608260000|2021-06-25 08:04:20|722712.7|720712.7|722707.5|720707.5|722716.7|720716.7|722695.9|720695.9|26
1624608270000|2021-06-25 08:04:30|722707.8|720707.8|722715.8|720715.8|722722.8|720722.8|722707.8|720707.8|18
1624608280000|2021-06-25 08:04:40|722730.4|720730.4|722717|720717|722739.3|720739.3|722713.5|720713.5|27
1624608290000|2021-06-25 08:04:50|722716.8|720716.8|722725.4|720725.4|722737|720737|722716.2|720716.2|22
1624608300000|2021-06-25 08:05:00|722728.8|720728.8|722695.2|720695.2|722728.8|720728.8|722688.8|720688.8|28
1624608310000|2021-06-25 08:05:10|722694.1|720694.1|722674.8|720674.8|722694.1|720694.1|722657.6|720657.6|25
1624608320000|2021-06-25 08:05:20|722675.4|720675.4|722704.3|720704.3|722705.9|720705.9|722674.3|720674.3|29
1624608330000|2021-06-25 08:05:30|722704.7|720704.7|722765.8|720765.8|722771.9|720771.9|722704.7|720704.7|33
1624608340000|2021-06-25 08:05:40|722760.2|720760.2|722765.3|720765.3|722767.9|720767.9|722750.6|720750.6|23
1624608350000|2021-06-25 08:05:50|722763.5|720763.5|722768.7|720768.7|722782|720782|722763.5|720763.5|20
1624608360000|2021-06-25 08:06:00|722768.9|720768.9|722703|720703|722768.9|720768.9|722703|720703|25
1624608370000|2021-06-25 08:06:10|722705.7|720705.7|722699.2|720699.2|722715.3|720715.3|722663.8|720663.8|37
1624608380000|2021-06-25 08:06:20|722700.5|720700.5|722738.7|720738.7|722758.2|720758.2|722695.3|720695.3|31
1624608390000|2021-06-25 08:06:30|722745.4|720745.4|722815.2|720815.2|722819.2|720819.2|722732.3|720732.3|26
1624608400000|2021-06-25 08:06:40|722814.9|720814.9|722829.9|720829.9|722839.7|721342.4|722335.9|720806.9|25
1624608410000|2021-06-25 08:06:50|722839.4|720839.4|722839.6|720839.6|722843|720843|722821.9|720821.9|26
1624608420000|2021-06-25 08:07:00|722845.7|720845.7|722840.5|720840.5|722845.7|720845.7|722835.9|720835.9|27
1624608430000|2021-06-25 08:07:10|722839.4|720839.4|722841.4|720841.4|722848.4|720848.4|722838|720838|27
1624608440000|2021-06-25 08:07:20|722841.5|720841.5|722838.2|720838.2|722843.3|720843.3|722837|720837|23
1624608450000|2021-06-25 08:07:30|722838.8|720838.8|722856.1|720856.1|722858.9|720858.9|722834.1|720834.1|28
1624608460000|2021-06-25 08:07:40|722851.3|720851.3|722872.3|720872.3|722885.9|720885.9|722848.7|720848.7|29
1624608470000|2021-06-25 08:07:50|722871.3|720871.3|722414.5|721414.5|722919.6|721414.5|722413|720869.8|10
1624608480000|2021-06-25 08:08:00|722420.2|721420.2|723096|721096|723136.8|721603.7|722420.2|720889.5|34
1624608490000|2021-06-25 08:08:10|723089.3|721089.3|723094|721094|723132.1|721132.1|723089.1|721089.1|30
1624608500000|2021-06-25 08:08:20|723089.7|721089.7|723054|721054|723089.7|721089.7|723054|721054|27
1624608510000|2021-06-25 08:08:30|723053.7|721053.7|723095|721095|723121.4|721625.2|722529.6|721020.9|32
1624608520000|2021-06-25 08:08:40|723104.6|721104.6|723121.6|721121.6|723129.4|721129.4|723083.1|721083.1|23
1624608530000|2021-06-25 08:08:50|723120.9|721120.9|723101.5|721101.5|723141.1|721141.1|723089.1|721089.1|25
1624608540000|2021-06-25 08:09:00|723100.9|721100.9|723077.2|721077.2|723163.1|721637.6|722637.6|721077|34
1624608550000|2021-06-25 08:09:10|723076.1|721076.1|723070.2|721070.2|723095.3|721095.3|723070.2|721070.2|27
1624608560000|2021-06-25 08:09:20|723072.4|721072.4|723098.5|721098.5|723100|721100|723067.9|721067.9|25
1624608570000|2021-06-25 08:09:30|723103.6|721103.6|723120.2|721120.2|723120.2|721120.2|723080.7|721080.7|28
1624608580000|2021-06-25 08:09:40|723087.3|721087.3|723085.3|721085.3|723103.9|721103.9|723070.8|721070.8|27
1624608590000|2021-06-25 08:09:50|723088|721088|723073.4|721073.4|723088.2|721088.2|723070.8|721070.8|21
1624608600000|2021-06-25 08:10:00|723068|721068|723015.7|721015.7|723069.5|721541.9|722506.2|721002.8|29
1624608610000|2021-06-25 08:10:10|723012.2|721012.2|723043|721043|723047|721047|723004.4|721004.4|28
1624608620000|2021-06-25 08:10:20|723042.2|721042.2|723012|721012|723066.8|721581.7|722557.1|721012|30
1624608630000|2021-06-25 08:10:30|723012.6|721012.6|723038.2|721038.2|723054.5|721054.5|723012.6|721012.6|36
1624608640000|2021-06-25 08:10:40|723027|721027|723028.3|721028.3|723057.2|721057.2|723027|721027|27
1624608650000|2021-06-25 08:10:50|723024|721024|723007.5|721007.5|723039.8|721039.8|723007.5|721007.5|28
1624608660000|2021-06-25 08:11:00|723006.7|721006.7|723018|721018|723021.9|721021.9|722992.7|720992.7|30
1624608670000|2021-06-25 08:11:10|723006.4|721006.4|723026.9|721026.9|723034.6|721034.6|723006.4|721006.4|29
1624608680000|2021-06-25 08:11:20|723025.9|721025.9|723068.4|721068.4|723081.9|721081.9|723021|721021|28
1624608690000|2021-06-25 08:11:30|723069.5|721069.5|722573.9|721573.9|723080.3|721578.4|722573.9|721069.5|23
1624608700000|2021-06-25 08:11:40|722575|721575|723109.7|721109.7|723112.5|721590|722575|721090.7|30
1624608710000|2021-06-25 08:11:50|723135.2|721135.2|723172.4|721172.4|723176.1|721176.1|723135.2|721135.2|30
1624608720000|2021-06-25 08:12:00|723168.6|721168.6|723261.6|721261.6|723264.9|721264.9|723163.2|721163.2|36
1624608730000|2021-06-25 08:12:10|723260.6|721260.6|723143.1|721143.1|723266.7|721266.7|723143.1|721143.1|29
1624608740000|2021-06-25 08:12:20|723143.3|721143.3|722594.5|721594.5|723143.3|721594.5|722587.9|721096.6|28
1624608750000|2021-06-25 08:12:30|722595.5|721595.5|723091.4|721091.4|723109.3|721595.5|722595.5|721091.2|24
1624608760000|2021-06-25 08:12:40|723090.9|721090.9|723070.5|721070.5|723101.8|721101.8|723070.5|721070.5|30
1624608770000|2021-06-25 08:12:50|723062.7|721062.7|723017.2|721017.2|723062.7|721062.7|722990.3|720990.3|32
1624608780000|2021-06-25 08:13:00|723020.1|721020.1|723075.9|721075.9|723081.5|721081.5|723018.8|721018.8|32
1624608790000|2021-06-25 08:13:10|723074.9|721074.9|723068.8|721068.8|723074.9|721074.9|723054.5|721054.5|24
1624608800000|2021-06-25 08:13:20|723066.7|721066.7|723106|721106|723112.3|721112.3|723059.3|721059.3|29
1624608810000|2021-06-25 08:13:30|723106.6|721106.6|723054.7|721054.7|723125.9|721125.9|723050.2|721050.2|32
1624608820000|2021-06-25 08:13:40|723060.4|721060.4|723076.2|721076.2|723089.7|721089.7|723040.8|721040.8|30
1624608830000|2021-06-25 08:13:50|723078.1|721078.1|723074.8|721074.8|723079.7|721079.7|723071.6|721071.6|23
1624608840000|2021-06-25 08:14:00|723090.4|721090.4|723080|721080|723098.1|721098.1|723079.9|721079.9|32
1624608850000|2021-06-25 08:14:10|723080.6|721080.6|723107.3|721107.3|723115.7|721115.7|723080.6|721080.6|26
1624608860000|2021-06-25 08:14:20|723099.2|721099.2|723084.3|721084.3|723101.9|721101.9|723066.6|721066.6|30
1624608870000|2021-06-25 08:14:30|723094.3|721094.3|723060|721060|723098.6|721098.6|723060|721060|33
1624608880000|2021-06-25 08:14:40|723063.1|721063.1|722547.7|721547.7|723073.7|721547.7|722547.7|721032.3|32
1624608890000|2021-06-25 08:14:50|723012.5|721012.5|722978.9|720978.9|723012.5|721012.5|722966.3|720966.3|35
1624608900000|2021-06-25 08:15:00|722956.6|720956.6|722852.8|720852.8|722958.1|721358.3|722358.3|720849.8|33
1624608910000|2021-06-25 08:15:10|722849.2|720849.2|722771.7|720771.7|722854.9|720854.9|722757.6|720757.6|38
1624608920000|2021-06-25 08:15:20|722772.3|720772.3|722709.3|720709.3|722774.5|721269|722269|720703|31
1624608930000|2021-06-25 08:15:30|722710.2|720710.2|722721.8|720721.8|722733.3|720733.3|722704.3|720704.3|29
1624608940000|2021-06-25 08:15:40|722722.4|720722.4|722746.1|720746.1|722758|721252.8|722244.4|720717.8|33
1624608950000|2021-06-25 08:15:50|722749.2|720749.2|722775.6|720775.6|722775.6|720775.6|722736.2|720736.2|24
1624608960000|2021-06-25 08:16:00|722771|720771|722766.5|720766.5|722788.9|720788.9|722756|720756|32
1624608970000|2021-06-25 08:16:10|722755.1|720755.1|722733|720733|722755.1|720755.1|722733|720733|26
1624608980000|2021-06-25 08:16:20|722727.7|720727.7|722735.5|720735.5|722759|721265.4|722260.5|720727.7|27
1624608990000|2021-06-25 08:16:30|722735.6|720735.6|722741.5|720741.5|722749.7|720749.7|722731.6|720731.6|27
1624609000000|2021-06-25 08:16:40|722740.8|720740.8|722745.7|720745.7|722745.9|720745.9|722735.5|720735.5|17
1624609010000|2021-06-25 08:16:50|722743.5|720743.5|722692.9|720692.9|722743.5|720743.5|722691.8|720691.8|30
1624609020000|2021-06-25 08:17:00|722691.6|720691.6|722625.8|720625.8|722705.3|720705.3|722620.9|720620.9|37
1624609030000|2021-06-25 08:17:10|722621.7|720621.7|722053.3|721053.3|722621.7|721053.8|722053.3|720545.6|35
1624609040000|2021-06-25 08:17:20|722050.5|721050.5|722515.7|720515.7|722559.4|721050.5|722050.5|720506.8|30
1624609050000|2021-06-25 08:17:30|722513.2|720513.2|722528.8|720528.8|722540.3|720540.3|722512.6|720512.6|28
1624609060000|2021-06-25 08:17:40|722526.5|720526.5|722533.1|720533.1|722541.5|720541.5|722526.5|720526.5|22
1624609070000|2021-06-25 08:17:50|722532.9|720532.9|722448.5|720448.5|722532.9|721025.2|721984.3|720443.9|31
1624609080000|2021-06-25 08:18:00|722448.3|720448.3|722432.3|720432.3|722450|720450|722425.1|720425.1|28
1624609090000|2021-06-25 08:18:10|722432.6|720432.6|722433.3|720433.3|722438.8|720438.8|722422.8|720422.8|33
1624609100000|2021-06-25 08:18:20|722439.8|720439.8|722527.2|720527.2|722527.2|720527.2|722439.1|720439.1|32
1624609110000|2021-06-25 08:18:30|722527.7|720527.7|722526.3|720526.3|722527.7|720527.7|722507.4|720507.4|18
1624609120000|2021-06-25 08:18:40|722514.5|720514.5|722398|720398|722521.5|720521.5|722396.7|720396.7|35
1624609130000|2021-06-25 08:18:50|722398.5|720398.5|722410.6|720410.6|722414.2|720414.2|722379.6|720379.6|30
1624609140000|2021-06-25 08:19:00|722408.7|720408.7|722457.2|720457.2|722506.9|720506.9|722403.4|720403.4|35
1624609150000|2021-06-25 08:19:10|722457.8|720457.8|722522.5|720522.5|722531.6|720531.6|722457.8|720457.8|36
1624609160000|2021-06-25 08:19:20|722528.1|720528.1|722603.7|720603.7|722608.3|720608.3|722528.1|720528.1|33
1624609170000|2021-06-25 08:19:30|722603.4|720603.4|722590.1|720590.1|722603.4|720603.4|722583.5|720583.5|32
1624609180000|2021-06-25 08:19:40|722589.5|720589.5|722589|720589|722592|720592|722585|720585|28
1624609190000|2021-06-25 08:19:50|722589.4|720589.4|722574.9|720574.9|722597.8|721070.4|722060.3|720570.3|29
1624609200000|2021-06-25 08:20:00|722574.4|720574.4|722536.9|720536.9|722583|721037.9|722026.7|720527.6|33
1624609210000|2021-06-25 08:20:10|722546.4|720546.4|722550.9|720550.9|722556.2|720556.2|722544.4|720544.4|26
1624609220000|2021-06-25 08:20:20|722556.2|720556.2|722088.4|721088.4|722618.4|721104.2|722066.3|720550.3|33
1624609230000|2021-06-25 08:20:30|722087.5|721087.5|722570.3|720570.3|722623.9|721093.2|722084|720562.2|34
1624609240000|2021-06-25 08:20:40|722576.6|720576.6|722568.2|720568.2|722582.4|720582.4|722568.2|720568.2|25
1624609250000|2021-06-25 08:20:50|722098.8|721098.8|722609|720609|722619.7|721098.8|722098.8|720595.1|28
1624609260000|2021-06-25 08:21:00|722607.6|720607.6|722611.3|720611.3|722626|721107.4|722107.4|720598.9|29
1624609270000|2021-06-25 08:21:10|722608.8|720608.8|722623.1|720623.1|722637.4|721119.9|722106.8|720606.2|31
1624609280000|2021-06-25 08:21:20|722620.9|720620.9|722643.1|720643.1|722643.1|720643.1|722613.1|720613.1|28
1624609290000|2021-06-25 08:21:30|722644.1|720644.1|722626.1|720626.1|722647.5|720647.5|722625|720625|28
1624609300000|2021-06-25 08:21:40|722610.7|720610.7|722648.9|720648.9|722648.9|721125.9|722103|720610.7|33
1624609310000|2021-06-25 08:21:50|722657|720657|722653|720653|722665.8|720665.8|722644.4|720644.4|25
1624609320000|2021-06-25 08:22:00|722669.7|720669.7|722662.1|720662.1|722682.3|720682.3|722649.6|720649.6|31
1624609330000|2021-06-25 08:22:10|722659.7|720659.7|722659.8|720659.8|722662.9|720662.9|722646|720646|22
1624609340000|2021-06-25 08:22:20|722660.9|720660.9|722680.4|720680.4|722681|720681|722654.2|720654.2|31
1624609350000|2021-06-25 08:22:30|722685.7|720685.7|722724.7|720724.7|722732.2|721229.3|722227.8|720685.7|28
1624609360000|2021-06-25 08:22:40|722729.2|720729.2|722694.3|720694.3|722729.2|720729.2|722691.5|720691.5|23
1624609370000|2021-06-25 08:22:50|722697.5|720697.5|722724.2|720724.2|722728.6|720728.6|722697.5|720697.5|29
1624609380000|2021-06-25 08:23:00|722727.4|720727.4|722749.2|720749.2|722749.2|720749.2|722727|720727|32
1624609390000|2021-06-25 08:23:10|722746.8|720746.8|722758.6|720758.6|722762.3|721259.6|722253.5|720728.4|28
1624609400000|2021-06-25 08:23:20|722753|720753|722703.4|720703.4|722754.6|720754.6|722694.8|720694.8|32
1624609410000|2021-06-25 08:23:30|722703.7|720703.7|722693.1|720693.1|722711.3|720711.3|722681.8|720681.8|25
1624609420000|2021-06-25 08:23:40|722692.4|720692.4|722709.2|720709.2|722710.7|720710.7|722692|720692|22
1624609430000|2021-06-25 08:23:50|722705.3|720705.3|722678.2|720678.2|722705.3|721187.7|722177.1|720673.9|27
1624609440000|2021-06-25 08:24:00|722677.9|720677.9|722170.5|721170.5|722685|721182.8|722166.5|720677.5|24
1624609450000|2021-06-25 08:24:10|722170.7|721170.7|722678|720678|722678|721178.6|722167.5|720669.8|26
1624609460000|2021-06-25 08:24:20|722676.8|720676.8|722260.9|721260.9|722760.2|721267.8|722260.9|720667.8|34
1624609470000|2021-06-25 08:24:30|722259.5|721259.5|722775.1|720775.1|722775.1|721263.3|722253.1|720745.5|29
1624609480000|2021-06-25 08:24:40|722775.6|720775.6|722825.5|720825.5|722827.2|720827.2|722775.1|720775.1|35
1624609490000|2021-06-25 08:24:50|722820.7|720820.7|722803.7|720803.7|722822|720822|722794.8|720794.8|32
1624609500000|2021-06-25 08:25:00|722800|720800|722801.8|720801.8|722817.2|720817.2|722800|720800|31
1624609510000|2021-06-25 08:25:10|722801.5|720801.5|722810.3|720810.3|722824.2|720824.2|722788.3|720788.3|38
1624609520000|2021-06-25 08:25:20|722811.4|720811.4|722822.5|720822.5|722829.7|720829.7|722802.6|720802.6|38
1624609530000|2021-06-25 08:25:30|722821.9|720821.9|722820.5|720820.5|722827.3|720827.3|722808.8|720808.8|34
1624609540000|2021-06-25 08:25:40|722822.9|720822.9|722777.9|720777.9|722822.9|721335.9|722300.7|720764.7|38
1624609550000|2021-06-25 08:25:50|722777.7|720777.7|722754|720754|722781.7|720781.7|722750.4|720750.4|29
1624609560000|2021-06-25 08:26:00|722753.5|720753.5|722728.3|720728.3|722781.3|720781.3|722722.6|720722.6|29
1624609570000|2021-06-25 08:26:10|722727.1|720727.1|722750|720750|722757|720757|722719.8|720719.8|21
1624609580000|2021-06-25 08:26:20|722750.5|720750.5|722741.5|720741.5|722752.2|720752.2|722732.4|720732.4|26
1624609590000|2021-06-25 08:26:30|722749.1|720749.1|722731.4|720731.4|722749.1|720749.1|722723.7|720723.7|20
1624609600000|2021-06-25 08:26:40|722730.9|720730.9|722786.5|720786.5|722794.1|720794.1|722730.9|720730.9|35
1624609610000|2021-06-25 08:26:50|722786.4|720786.4|722767.9|720767.9|722786.4|720786.4|722761.7|720761.7|30
1624609620000|2021-06-25 08:27:00|722765.8|720765.8|722768|720768|722776.1|720776.1|722744|720744|28
1624609630000|2021-06-25 08:27:10|722305|721305|722928.7|720928.7|722928.7|721305|722305|720840.3|35
1624609640000|2021-06-25 08:27:20|722933.7|720933.7|722934.9|720934.9|722962|720962|722929.7|720929.7|30
1624609650000|2021-06-25 08:27:30|722930.5|720930.5|722910.2|720910.2|722941.9|720941.9|722910.2|720910.2|24
1624609660000|2021-06-25 08:27:40|722931.1|720931.1|722931.1|720931.1|722952.4|720952.4|722910.7|720910.7|37
1624609670000|2021-06-25 08:27:50|722929.1|720929.1|723015.9|721015.9|723020.9|721020.9|722928.4|720928.4|31
1624609680000|2021-06-25 08:28:00|723023.7|721023.7|722793.9|720793.9|723024.5|721375.6|722375.6|720793.4|36
1624609690000|2021-06-25 08:28:10|722793.2|720793.2|722809.3|720809.3|722813.4|720813.4|722790.7|720790.7|34
1624609700000|2021-06-25 08:28:20|722808.5|720808.5|722787.7|720787.7|722808.5|720808.5|722786.7|720786.7|31
1624609710000|2021-06-25 08:28:30|722790.7|720790.7|722772.4|720772.4|722792.6|720792.6|722750.5|720750.5|32
1624609720000|2021-06-25 08:28:40|722795.1|720795.1|722777.2|720777.2|722803.1|720803.1|722748.8|720748.8|36
1624609730000|2021-06-25 08:28:50|722774.3|720774.3|722746.2|720746.2|722774.5|720774.5|722734.6|720734.6|34
1624609740000|2021-06-25 08:29:00|722746.7|720746.7|722730.6|720730.6|722761.7|720761.7|722730.6|720730.6|31
1624609750000|2021-06-25 08:29:10|722747.6|720747.6|722771.1|720771.1|722781|720781|722739.7|720739.7|33
1624609760000|2021-06-25 08:29:20|722780.9|720780.9|722789|720789|722793.6|720793.6|722770.9|720770.9|31
1624609770000|2021-06-25 08:29:30|722789.2|720789.2|722781.2|720781.2|722795.6|720795.6|722780.3|720780.3|19
1624609780000|2021-06-25 08:29:40|722782.9|720782.9|722355.1|721355.1|722857.7|721361.8|722342.5|720772.4|32
1624609790000|2021-06-25 08:29:50|722358.1|721358.1|722767.4|720767.4|722868.3|721358.1|722306.5|720767.3|33
1624609800000|2021-06-25 08:30:00|722761|720761|722752.5|720752.5|722776.8|720776.8|722741.7|720741.7|36
1624609810000|2021-06-25 08:30:10|722754.5|720754.5|722752|720752|722756.8|720756.8|722721.2|720721.2|34
1624609820000|2021-06-25 08:30:20|722747.1|720747.1|722719.3|720719.3|722747.1|720747.1|722714.8|720714.8|33
1624609830000|2021-06-25 08:30:30|722726.9|720726.9|722719.8|720719.8|722727.1|720727.1|722718.2|720718.2|27
1624609840000|2021-06-25 08:30:40|722720|720720|722719.5|720719.5|722721.3|720721.3|722713|720713|23
1624609850000|2021-06-25 08:30:50|722719.3|720719.3|722758.4|720758.4|722774|720774|722718.5|720718.5|33
1624609860000|2021-06-25 08:31:00|722758.6|720758.6|722724.1|720724.1|722760.3|720760.3|722723.7|720723.7|25
1624609870000|2021-06-25 08:31:10|722721.4|720721.4|722766.2|720766.2|722775.2|721251|722248.5|720721.4|26
1624609880000|2021-06-25 08:31:20|722761.8|720761.8|722840.3|720840.3|722886.7|720886.7|722757|720757|32
1624609890000|2021-06-25 08:31:30|722853.6|720853.6|722828.1|720828.1|722853.6|720853.6|722818.4|720818.4|31
1624609900000|2021-06-25 08:31:40|722826.1|720826.1|722777.5|720777.5|722832.3|720832.3|722773|720773|30
1624609910000|2021-06-25 08:31:50|722775.9|720775.9|722782.2|720782.2|722829.4|720829.4|722770|720770|29
1624609920000|2021-06-25 08:32:00|722779.8|720779.8|722776.8|720776.8|722783.2|720783.2|722767.3|720767.3|27
1624609930000|2021-06-25 08:32:10|722778.1|720778.1|722787.8|720787.8|722804.5|720804.5|722774.6|720774.6|30
1624609940000|2021-06-25 08:32:20|722784.9|720784.9|722765.9|720765.9|722785.7|720785.7|722757.6|720757.6|21
1624609950000|2021-06-25 08:32:30|722768.7|720768.7|722811.9|720811.9|722822.2|720822.2|722768.7|720768.7|30
1624609960000|2021-06-25 08:32:40|722815.6|720815.6|722803.3|720803.3|722817.3|721312.3|722312.3|720795.7|31
1624609970000|2021-06-25 08:32:50|722818.5|720818.5|722312.7|721312.7|722829.3|721314.7|722301.9|720792.2|25
1624609980000|2021-06-25 08:33:00|722308.3|721308.3|722839.9|720839.9|722845.5|721327.5|722305.7|720810.1|34
1624609990000|2021-06-25 08:33:10|722840.3|720840.3|722834.8|720834.8|722855.3|721316.6|722316.6|720825.6|28
1624610000000|2021-06-25 08:33:20|722827.3|720827.3|722834.6|720834.6|722849.5|720849.5|722827.3|720827.3|15
1624610010000|2021-06-25 08:33:30|722833.4|720833.4|722838.7|720838.7|722869|721338.5|722307.5|720814.5|29
1624610020000|2021-06-25 08:33:40|722831.8|720831.8|722313.7|721313.7|722850.5|721315.2|722313.7|720817.8|27
1624610030000|2021-06-25 08:33:50|722313.2|721313.2|722869.2|720869.2|722895.5|721329.1|722313.2|720823.7|33
1624610040000|2021-06-25 08:34:00|722873.5|720873.5|722871.3|720871.3|722881.4|720881.4|722871.3|720871.3|34
1624610050000|2021-06-25 08:34:10|722872.8|720872.8|722882|720882|722883.9|720883.9|722869.4|720869.4|33
1624610060000|2021-06-25 08:34:20|722881.6|720881.6|722884|720884|722884.5|721381.5|722380.1|720872.4|22
1624610070000|2021-06-25 08:34:30|722881|720881|722951|720951|722951|721441.1|722423.7|720881|35
1624610080000|2021-06-25 08:34:40|722943.8|720943.8|722950.2|720950.2|722953.3|721438.7|722438.7|720936.8|30
1624610090000|2021-06-25 08:34:50|722935.4|720935.4|722970.6|720970.6|722976.5|721463.7|722463.7|720931.4|28
1624610100000|2021-06-25 08:35:00|722962.6|720962.6|722968.6|720968.6|722986.5|720986.5|722962.6|720962.6|30
1624610110000|2021-06-25 08:35:10|722968.4|720968.4|722457|721457|722968.4|721463.4|722446.5|720968.4|21
1624610120000|2021-06-25 08:35:20|722462.4|721462.4|722460.3|721460.3|722463.2|721463.2|722452.2|721452.2|28
1624610130000|2021-06-25 08:35:30|722460.6|721460.6|722496.5|721496.5|722496.5|721496.5|722456.5|721456.5|26
1624610140000|2021-06-25 08:35:40|722492.5|721492.5|722481.3|721481.3|722508.7|721508.7|722481.3|721481.3|29
1624610150000|2021-06-25 08:35:50|722484.9|721484.9|722560.5|721560.5|722560.5|721560.5|722473|721473|31
1624610160000|2021-06-25 08:36:00|722553|721553|722558.9|721558.9|722558.9|721558.9|722535.5|721535.5|32
1624610170000|2021-06-25 08:36:10|722567.2|721567.2|722466.6|721466.6|722567.3|721567.3|722455.5|721455.5|40
1624610180000|2021-06-25 08:36:20|722453.4|721453.4|722442.3|721442.3|722453.8|721453.8|722416.3|721416.3|34
1624610190000|2021-06-25 08:36:30|722436.9|721436.9|722453.6|721453.6|722954.8|721453.6|722412.4|720948.4|29
1624610200000|2021-06-25 08:36:40|722452.7|721452.7|722479.1|721479.1|723001|721490.8|722452.7|720980.2|38
1624610210000|2021-06-25 08:36:50|722476.9|721476.9|722434.7|721434.7|722476.9|721476.9|722434.7|721434.7|30
1624610220000|2021-06-25 08:37:00|722432.3|721432.3|722440.1|721440.1|722440.1|721440.1|722432.2|721432.2|24
1624610230000|2021-06-25 08:37:10|722439.8|721439.8|722354.2|721354.2|722439.8|721439.8|722348.7|721348.7|29
1624610240000|2021-06-25 08:37:20|722348.6|721348.6|722251.4|721251.4|722354.2|721354.2|722251.4|721251.4|32
1624610250000|2021-06-25 08:37:30|722268|721268|722341|721341|722350.4|721350.4|722253.7|721253.7|30
1624610260000|2021-06-25 08:37:40|722345.6|721345.6|722336.1|721336.1|722345.6|721345.6|722334.5|721334.5|20
1624610270000|2021-06-25 08:37:50|722334.9|721334.9|722339.9|721339.9|722341.1|721341.1|722334.6|721334.6|16
1624610280000|2021-06-25 08:38:00|722338.6|721338.6|722377.7|721377.7|722886.4|721381.7|722337.9|720870.9|28
1624610290000|2021-06-25 08:38:10|722379.4|721379.4|722443.2|721443.2|722459.8|721459.8|722379.4|721379.4|30
1624610300000|2021-06-25 08:38:20|722442.9|721442.9|722447.2|721447.2|722453.7|721453.7|722439.1|721439.1|24
1624610310000|2021-06-25 08:38:30|722448.4|721448.4|722445.8|721445.8|722456.6|721456.6|722436.5|721436.5|32
1624610320000|2021-06-25 08:38:40|722447.8|721447.8|722417.9|721417.9|722454.8|721454.8|722414.7|721414.7|28
1624610330000|2021-06-25 08:38:50|722418.4|721418.4|722430.2|721430.2|722931.2|721442.6|722363.2|720859.2|29
1624610340000|2021-06-25 08:39:00|722429.3|721429.3|722440.7|721440.7|722938.1|721452.9|722428|720933|36
1624610350000|2021-06-25 08:39:10|722441.5|721441.5|722440.8|721440.8|722462.1|721462.1|722439.6|721439.6|25
1624610360000|2021-06-25 08:39:20|722442.6|721442.6|722458.3|721458.3|722984.7|721481.5|722442.2|720984.7|30
1624610370000|2021-06-25 08:39:30|722458|721458|722429.5|721429.5|722458|721458|722426.5|721426.5|25
1624610380000|2021-06-25 08:39:40|722420.4|721420.4|722445.8|721445.8|722960.1|721460.1|722414.6|720958.7|31
1624610390000|2021-06-25 08:39:50|722445.9|721445.9|722482.2|721482.2|722492.1|721492.1|722440.9|721440.9|26
1624610400000|2021-06-25 08:40:00|722482.1|721482.1|722974.4|720974.4|723031|721519.2|722466.5|720974.4|36
1624610410000|2021-06-25 08:40:10|722985.4|720985.4|722968.3|720968.3|722985.4|721478.2|722450|720950.7|28
1624610420000|2021-06-25 08:40:20|722947.7|720947.7|722453.3|721453.3|722957.8|721456|722423.6|720940.3|35
1624610430000|2021-06-25 08:40:30|722453.1|721453.1|722371.6|721371.6|722958.5|721453.9|722361.6|720956.8|35
1624610440000|2021-06-25 08:40:40|722369.3|721369.3|722895.2|720895.2|722901.7|721401.7|722369.3|720878.4|28
1624610450000|2021-06-25 08:40:50|722886.9|720886.9|722950|720950|722950|721438.4|722392.1|720886.9|30
1624610460000|2021-06-25 08:41:00|722440.7|721440.7|722978.7|720978.7|722992.6|721488.7|722440.7|720944.2|30
1624610470000|2021-06-25 08:41:10|722976.3|720976.3|722978.3|720978.3|723007.7|721496.1|722479.9|720973.7|28
1624610480000|2021-06-25 08:41:20|722980.4|720980.4|722964.2|720964.2|722980.6|721472.8|722464.5|720960.1|22
1624610490000|2021-06-25 08:41:30|722967.8|720967.8|722965.7|720965.7|722987.4|720987.4|722961.1|720961.1|27
1624610500000|2021-06-25 08:41:40|722964.1|720964.1|722960.8|720960.8|722964.1|720964.1|722959.6|720959.6|22
1624610510000|2021-06-25 08:41:50|722960.9|720960.9|722970.5|720970.5|722974.3|721468.1|722466.3|720953.1|25
1624610520000|2021-06-25 08:42:00|722471|721471|722932.3|720932.3|722964.4|721471|722431|720931.6|28
1624610530000|2021-06-25 08:42:10|722931.9|720931.9|722412.3|721412.3|722940.8|721443.1|722412.3|720931.3|19
1624610540000|2021-06-25 08:42:20|722422.1|721422.1|722436.9|721436.9|722927.8|721443.1|722404|720921.1|29
1624610550000|2021-06-25 08:42:30|722441|721441|722437.2|721437.2|722445.7|721445.7|722430.7|721430.7|18
1624610560000|2021-06-25 08:42:40|722437.8|721437.8|722935.6|720935.6|722940.8|721443.7|722431.8|720931.9|28
1624610570000|2021-06-25 08:42:50|722931.9|720931.9|722433.7|721433.7|722940.3|721434.8|722426|720931.9|21
1624610580000|2021-06-25 08:43:00|722433.8|721433.8|722421.5|721421.5|722447.4|721447.4|722420|721420|23
1624610590000|2021-06-25 08:43:10|722419.6|721419.6|722403.9|721403.9|722422.2|721422.2|722403.9|721403.9|22
1624610600000|2021-06-25 08:43:20|722399.6|721399.6|722393.6|721393.6|722406.5|721406.5|722392.3|721392.3|22
1624610610000|2021-06-25 08:43:30|722395.3|721395.3|722403.4|721403.4|722409.1|721409.1|722393.9|721393.9|19
1624610620000|2021-06-25 08:43:40|722397.8|721397.8|722441.4|721441.4|722445.6|721445.6|722397.8|721397.8|26
1624610630000|2021-06-25 08:43:50|722438.5|721438.5|722414.2|721414.2|722474.9|721474.9|722413.2|721413.2|26
1624610640000|2021-06-25 08:44:00|722414.5|721414.5|722397.1|721397.1|722418.9|721418.9|722396|721396|25
1624610650000|2021-06-25 08:44:10|722396.5|721396.5|722936.8|720936.8|722941.2|721439.5|722393.6|720933.4|23
1624610660000|2021-06-25 08:44:20|722938.8|720938.8|722440.3|721440.3|722955.4|721455.6|722425|720935.4|27
1624610670000|2021-06-25 08:44:30|722944.4|720944.4|722995.5|720995.5|722995.5|721506|722441|720944.4|22
1624610680000|2021-06-25 08:44:40|722991.8|720991.8|722504.8|721504.8|723014.4|721518.9|722488.1|720986|31
1624610690000|2021-06-25 08:44:50|722507|721507|722999|720999|723004.3|721507|722494.3|720996.3|27
1624610700000|2021-06-25 08:45:00|723001.6|721001.6|722515|721515|723027.2|721526.5|722512.4|720992.8|30
1624610710000|2021-06-25 08:45:10|722519.6|721519.6|722511|721511|723043.5|721545.3|722504.3|721043.5|23
1624610720000|2021-06-25 08:45:20|722511.7|721511.7|722478.6|721478.6|722977.1|721527.7|722466.2|720973.3|28
1624610730000|2021-06-25 08:45:30|722487.3|721487.3|722970.7|720970.7|722990.2|721487.3|722459.8|720969.1|27
1624610740000|2021-06-25 08:45:40|722974.8|720974.8|722489.6|721489.6|722974.8|721507.4|722452|720974.8|26
1624610750000|2021-06-25 08:45:50|722477.3|721477.3|722494.1|721494.1|723005.1|721510.6|722476.1|720991.8|23
1624610760000|2021-06-25 08:46:00|722495.2|721495.2|722540.1|721540.1|722542.7|721542.7|722494.7|721494.7|22
1624610770000|2021-06-25 08:46:10|722544.3|721544.3|722568.1|721568.1|722581.3|721581.3|722527.9|721527.9|29
1624610780000|2021-06-25 08:46:20|722560.3|721560.3|722558.3|721558.3|722574.1|721574.1|722546.1|721546.1|30
1624610790000|2021-06-25 08:46:30|722545.8|721545.8|722576.6|721576.6|723059.6|721587.7|722545.8|721059.6|28
1624610800000|2021-06-25 08:46:40|722581.9|721581.9|722655.6|721655.6|722655.6|721655.6|722578.8|721578.8|25
1624610810000|2021-06-25 08:46:50|722649.3|721649.3|722631.3|721631.3|722680.2|721680.2|722631.3|721631.3|37
1624610820000|2021-06-25 08:47:00|722634.3|721634.3|722581|721581|722634.5|721634.5|722577.7|721577.7|30
1624610830000|2021-06-25 08:47:10|722576.9|721576.9|722580.1|721580.1|722584.4|721584.4|722569.1|721569.1|26
1624610840000|2021-06-25 08:47:20|722565.6|721565.6|722545.3|721545.3|722571.3|721571.3|722544.1|721544.1|22
1624610850000|2021-06-25 08:47:30|722544.3|721544.3|722531.7|721531.7|722544.3|721544.3|722527.1|721527.1|23
1624610860000|2021-06-25 08:47:40|722531.2|721531.2|722540|721540|722542|721542|722520.5|721520.5|20
1624610870000|2021-06-25 08:47:50|722539|721539|722524.9|721524.9|722539|721539|722523.6|721523.6|18
1624610880000|2021-06-25 08:48:00|722546.7|721546.7|722540.5|721540.5|722549.9|721549.9|722533.2|721533.2|19
1624610890000|2021-06-25 08:48:10|722539.7|721539.7|722524.2|721524.2|722550.1|721550.1|722524.2|721524.2|21
1624610900000|2021-06-25 08:48:20|722524|721524|722521.9|721521.9|722545|721545|722521.9|721521.9|19
1624610910000|2021-06-25 08:48:30|722522.8|721522.8|722525.4|721525.4|722575|721575|722510.7|721510.7|32
1624610920000|2021-06-25 08:48:40|722537.6|721537.6|722540.3|721540.3|722541.6|721541.6|722526.6|721526.6|25
1624610930000|2021-06-25 08:48:50|722541.1|721541.1|722547.4|721547.4|722553.4|721553.4|722530.3|721530.3|31
1624610940000|2021-06-25 08:49:00|722549|721549|722532.6|721532.6|722561|721561|722532.6|721532.6|33
1624610950000|2021-06-25 08:49:10|722539.5|721539.5|722529.6|721529.6|722542.8|721542.8|722509.5|721509.5|25
1624610960000|2021-06-25 08:49:20|722526.3|721526.3|722526.8|721526.8|722533.7|721533.7|722520.9|721520.9|33
1624610970000|2021-06-25 08:49:30|722522.9|721522.9|722474.3|721474.3|722522.9|721522.9|722468.2|721468.2|32
1624610980000|2021-06-25 08:49:40|722474.8|721474.8|722479.8|721479.8|722481.6|721481.6|722468.8|721468.8|24
1624610990000|2021-06-25 08:49:50|722480.3|721480.3|722484.6|721484.6|722489.6|721489.6|722474.2|721474.2|31
1624611000000|2021-06-25 08:50:00|722486.1|721486.1|723032.1|721032.1|723038.9|721529.3|722486.1|721019.9|28
1624611010000|2021-06-25 08:50:10|723028.1|721028.1|722968.4|720968.4|723039.6|721530.2|722505.5|720962.5|27
1624611020000|2021-06-25 08:50:20|722978.6|720978.6|722476.9|721476.9|722978.6|721476.9|722470.2|720969.5|26
1624611030000|2021-06-25 08:50:30|722472.8|721472.8|722470|721470|722477.5|721477.5|722463.2|721463.2|20
1624611040000|2021-06-25 08:50:40|722468.7|721468.7|722453.9|721453.9|722473.5|721473.5|722448.5|721448.5|30
1624611050000|2021-06-25 08:50:50|722448.4|721448.4|722462.6|721462.6|722474.6|721474.6|722446.6|721446.6|27
1624611060000|2021-06-25 08:51:00|722471|721471|722448|721448|722475.4|721475.4|722437.8|721437.8|22
1624611070000|2021-06-25 08:51:10|722443.4|721443.4|722540.9|721540.9|722540.9|721540.9|722443.4|721443.4|33
1624611080000|2021-06-25 08:51:20|722535.6|721535.6|722532.4|721532.4|722547|721547|722526.4|721526.4|31
1624611090000|2021-06-25 08:51:30|722533.3|721533.3|722542.5|721542.5|722547.8|721547.8|722529.9|721529.9|23
1624611100000|2021-06-25 08:51:40|722535.4|721535.4|722545|721545|722547.1|721547.1|722534.9|721534.9|24
1624611110000|2021-06-25 08:51:50|722542.9|721542.9|722539.2|721539.2|722545.7|721545.7|722534.6|721534.6|19
1624611120000|2021-06-25 08:52:00|722540.5|721540.5|722575.4|721575.4|722575.4|721575.4|722534.2|721534.2|34
1624611130000|2021-06-25 08:52:10|722576.6|721576.6|722556.5|721556.5|722584.5|721584.5|722549.3|721549.3|23
1624611140000|2021-06-25 08:52:20|722558.6|721558.6|722555.1|721555.1|722558.6|721558.6|722553.6|721553.6|15
1624611150000|2021-06-25 08:52:30|722556.9|721556.9|722555.5|721555.5|722557.5|721557.5|722548.4|721548.4|16
1624611160000|2021-06-25 08:52:40|722553.4|721553.4|722547.4|721547.4|722554.6|721554.6|722541.9|721541.9|23
1624611170000|2021-06-25 08:52:50|722544.7|721544.7|722489.8|721489.8|722563.6|721563.6|722489.8|721489.8|29
1624611180000|2021-06-25 08:53:00|722492.7|721492.7|722503.7|721503.7|722504|721504|722487.3|721487.3|25
1624611190000|2021-06-25 08:53:10|722504.2|721504.2|722528.4|721528.4|722540.7|721540.7|722503.4|721503.4|32
1624611200000|2021-06-25 08:53:20|722526|721526|722525.2|721525.2|722536.7|721536.7|722510.1|721510.1|35
1624611210000|2021-06-25 08:53:30|722520.3|721520.3|723057.1|721057.1|723065.6|721550|722518.3|721029.3|33
1624611220000|2021-06-25 08:53:40|722554.2|721554.2|722547.1|721547.1|723069.5|721558.5|722540|721055.8|29
1624611230000|2021-06-25 08:53:50|722557.7|721557.7|723058|721058|723060.6|721569.1|722534.3|721043.8|33
1624611240000|2021-06-25 08:54:00|722569.1|721569.1|722657.8|721657.8|723177.8|721672|722559.7|721155.2|33
1624611250000|2021-06-25 08:54:10|722666.1|721666.1|723148.4|721148.4|723171.4|721674|722647.7|721148.4|33
1624611260000|2021-06-25 08:54:20|723149.3|721149.3|722646.9|721646.9|723166.1|721666.7|722646.9|721144.9|31
1624611270000|2021-06-25 08:54:30|722646.2|721646.2|722650.5|721650.5|723152.4|721653.3|722634.4|721147|25
1624611280000|2021-06-25 08:54:40|722650.4|721650.4|723143.7|721143.7|723152.2|721655.6|722649.8|721143.7|20
1624611290000|2021-06-25 08:54:50|723143.5|721143.5|723140.4|721140.4|723156.6|721652.3|722651.4|721130.8|24
1624611300000|2021-06-25 08:55:00|723131.5|721131.5|722643.6|721643.6|723140.6|721643.6|722617.8|721118|36
1624611310000|2021-06-25 08:55:10|723140|721140|723153.4|721153.4|723156.7|721156.7|723132.7|721132.7|27
1624611320000|2021-06-25 08:55:20|723152.9|721152.9|723127.1|721127.1|723155.7|721155.7|723121.2|721121.2|31
1624611330000|2021-06-25 08:55:30|723125.3|721125.3|723106.2|721106.2|723125.3|721125.3|723098.7|721098.7|21
1624611340000|2021-06-25 08:55:40|723098|721098|722660.4|721660.4|723164.1|721660.9|722660.4|721096|26
1624611350000|2021-06-25 08:55:50|722659.9|721659.9|723142.1|721142.1|723164.5|721659.9|722647|721142.1|27
1624611360000|2021-06-25 08:56:00|723142.5|721142.5|723066.7|721066.7|723145.1|721652|722613.6|721050.2|27
1624611370000|2021-06-25 08:56:10|723064.2|721064.2|722485.4|721485.4|723064.2|721570.1|722434.9|721059.2|27
1624611380000|2021-06-25 08:56:20|722487.9|721487.9|722479.2|721479.2|723004|721490.4|722444.5|721004|29
1624611390000|2021-06-25 08:56:30|722481.1|721481.1|722403|721403|722484.4|721484.4|722403|721403|33
1624611400000|2021-06-25 08:56:40|722417.3|721417.3|722433.4|721433.4|722451.5|721451.5|722411.5|721411.5|30
1624611410000|2021-06-25 08:56:50|722433.1|721433.1|722954.7|720954.7|722963.4|721451|722417.6|720953.8|23
1624611420000|2021-06-25 08:57:00|722936.7|720936.7|722992.1|720992.1|722998.8|721472.5|722442.1|720936.7|30
1624611430000|2021-06-25 08:57:10|723000.9|721000.9|722534.5|721534.5|723030.7|721534.5|722508.8|720999.4|27
1624611440000|2021-06-25 08:57:20|722529|721529|723115.2|721115.2|723115.2|721578.1|722529|721048.2|31
1624611450000|2021-06-25 08:57:30|723108.4|721108.4|723095.1|721095.1|723108.4|721108.4|723092|721092|17
1624611460000|2021-06-25 08:57:40|723094.7|721094.7|723039.8|721039.8|723096.1|721557.4|722548.5|721035.1|29
1624611470000|2021-06-25 08:57:50|723039.9|721039.9|723088.7|721088.7|723089.9|721580|722547.7|721039.9|29
1624611480000|2021-06-25 08:58:00|723076.1|721076.1|722589.7|721589.7|723085.6|721590.6|722566.7|721051.9|33
1624611490000|2021-06-25 08:58:10|722586.4|721586.4|723105.8|721105.8|723114.5|721590.9|722577.2|721088.8|27
1624611500000|2021-06-25 08:58:20|723105.5|721105.5|723082.4|721082.4|723110.3|721110.3|723080|721080|28
1624611510000|2021-06-25 08:58:30|723083.4|721083.4|723081.2|721081.2|723105.3|721105.3|723058|721058|29
1624611520000|2021-06-25 08:58:40|723066.6|721066.6|723011|721011|723068.1|721068.1|723009.6|721009.6|30
1624611530000|2021-06-25 08:58:50|723023.1|721023.1|723008.2|721008.2|723023.1|721023.1|723008.2|721008.2|21
1624611540000|2021-06-25 08:59:00|723023.4|721023.4|723078.3|721078.3|723116.7|721563.7|722563.7|721023.4|33
1624611550000|2021-06-25 08:59:10|723081.2|721081.2|723085.7|721085.7|723091.1|721579.9|722579.9|721074.6|20
1624611560000|2021-06-25 08:59:20|723085.9|721085.9|723073.7|721073.7|723089|721089|723059.7|721059.7|28
1624611570000|2021-06-25 08:59:30|723070.6|721070.6|723066.6|721066.6|723076.5|721076.5|723062.6|721062.6|25
1624611580000|2021-06-25 08:59:40|723064.9|721064.9|723150|721150|723162|721162|723064.9|721064.9|28
1624611590000|2021-06-25 08:59:50|723151.9|721151.9|723175.5|721175.5|723175.5|721643.6|722643.6|721151.9|20
1624611600000|2021-06-25 09:00:00|723171.1|721171.1|723169.2|721169.2|723178.1|721178.1|723151.2|721151.2|32
1624611610000|2021-06-25 09:00:10|723168.8|721168.8|723151.2|721151.2|723173.4|721173.4|723146.1|721146.1|27
1624611620000|2021-06-25 09:00:20|723152.9|721152.9|723098.2|721098.2|723152.9|721641.4|722630.6|721094.6|34
1624611630000|2021-06-25 09:00:30|723095.2|721095.2|723114.4|721114.4|723140.9|721617.9|722617.9|721085.1|33
1624611640000|2021-06-25 09:00:40|723117.3|721117.3|723121.2|721121.2|723132.3|721132.3|723114.7|721114.7|29
1624611650000|2021-06-25 09:00:50|723120.9|721120.9|723123.8|721123.8|723133.4|721133.4|723111.3|721111.3|25
1624611660000|2021-06-25 09:01:00|723123.4|721123.4|723124.4|721124.4|723127.8|721611.6|722608.5|721109.8|29
1624611670000|2021-06-25 09:01:10|723116.3|721116.3|723070.5|721070.5|723137.2|721603.4|722603.4|721069.7|34
1624611680000|2021-06-25 09:01:20|723065.9|721065.9|723063.3|721063.3|723081.8|721081.8|723055.2|721055.2|22
1624611690000|2021-06-25 09:01:30|723062.7|721062.7|723075.4|721075.4|723085.3|721085.3|723056.1|721056.1|29
1624611700000|2021-06-25 09:01:40|723067.7|721067.7|723144.4|721144.4|723144.4|721528.8|722522.2|721033.2|32
1624611710000|2021-06-25 09:01:50|723136.4|721136.4|723118.2|721118.2|723169.1|721640.4|722616.3|721108|30
1624611720000|2021-06-25 09:02:00|723119.5|721119.5|722665.9|721665.9|723177.1|721666.1|722646.5|721119.5|31
1624611730000|2021-06-25 09:02:10|723138.2|721138.2|723129.1|721129.1|723138.4|721616|722596.2|721110|35
1624611740000|2021-06-25 09:02:20|723138.9|721138.9|722635|721635|723147|721635|722622.1|721116.5|32
1624611750000|2021-06-25 09:02:30|722627.8|721627.8|722685.1|721685.1|723170.8|721695.7|722621.4|721146.5|25
1624611760000|2021-06-25 09:02:40|722687.1|721687.1|723131.4|721131.4|723188.6|721687.1|722646.6|721121.3|28
1624611770000|2021-06-25 09:02:50|723115.6|721115.6|722662.2|721662.2|723175.7|721670.1|722653.7|721113.3|27
1624611780000|2021-06-25 09:03:00|722651.5|721651.5|723143.4|721143.4|723190.7|721681.4|722645.8|721143.4|32
1624611790000|2021-06-25 09:03:10|723152.8|721152.8|722661.4|721661.4|723152.8|721684.3|722646.7|721146.9|31
1624611800000|2021-06-25 09:03:20|722672.4|721672.4|722681|721681|723180.2|721682.4|722668.7|721175.6|25
1624611810000|2021-06-25 09:03:30|722680.2|721680.2|722676.6|721676.6|722690.3|721690.3|722654.7|721654.7|24
1624611820000|2021-06-25 09:03:40|722690.3|721690.3|723167.7|721167.7|723182.8|721691.3|722672.2|721167.7|29
1624611830000|2021-06-25 09:03:50|723169.7|721169.7|722594.7|721594.7|723169.7|721659.5|722594.7|721110.9|27
1624611840000|2021-06-25 09:04:00|722604.7|721604.7|722604|721604|722608.1|721608.1|722600.7|721600.7|23
1624611850000|2021-06-25 09:04:10|722608.1|721608.1|723114.4|721114.4|723124.5|721609.2|722608.1|721102.4|24
1624611860000|2021-06-25 09:04:20|723111.8|721111.8|723087.7|721087.7|723114.4|721584|722574.8|721073.7|29
1624611870000|2021-06-25 09:04:30|723089.2|721089.2|723070.6|721070.6|723089.2|721089.2|723069.2|721069.2|24
1624611880000|2021-06-25 09:04:40|723070.8|721070.8|722565.9|721565.9|723079|721589.9|722564.9|721070.8|23
1624611890000|2021-06-25 09:04:50|722566.2|721566.2|723060.1|721060.1|723071.7|721566.2|722560.9|721058.9|25
1624611900000|2021-06-25 09:05:00|723052.7|721052.7|723026.2|721026.2|723052.7|721572.1|722515|721016.2|32
1624611910000|2021-06-25 09:05:10|723023|721023|722487.5|721487.5|723023|721517.9|722427.8|720924.3|32
1624611920000|2021-06-25 09:05:20|722475.2|721475.2|722431.4|721431.4|722985.4|721475.2|722425.8|720966|30
1624611930000|2021-06-25 09:05:30|722439|721439|722928.5|720928.5|722947.9|721450.5|722432.6|720927.8|31
1624611940000|2021-06-25 09:05:40|722928.1|720928.1|723013.9|721013.9|723037.1|721554.4|722448.4|720926.2|30
1624611950000|2021-06-25 09:05:50|723013.2|721013.2|723023|721023|723024.2|721024.2|723012.5|721012.5|22
1624611960000|2021-06-25 09:06:00|723020.1|721020.1|722463.6|721463.6|723020.1|721468.1|722463.6|720963.7|26
1624611970000|2021-06-25 09:06:10|722968.9|720968.9|722486.1|721486.1|723004.7|721510.6|722479.2|720946.5|29
1624611980000|2021-06-25 09:06:20|722486.3|721486.3|722994.4|720994.4|723004.5|721486.3|722478.2|720975.7|26
1624611990000|2021-06-25 09:06:30|722994.6|720994.6|723062.3|721062.3|723062.3|721574|722477.5|720968.5|33
1624612000000|2021-06-25 09:06:40|723062.6|721062.6|723038.6|721038.6|723068.8|721068.8|723034|721034|26
1624612010000|2021-06-25 09:06:50|723036.7|721036.7|723027|721027|723039.3|721531.1|722511.5|721024.9|22
1624612020000|2021-06-25 09:07:00|722518|721518|722538.8|721538.8|723028.4|721538.8|722516.4|721025.4|20
1624612030000|2021-06-25 09:07:10|722540|721540|722955.3|720955.3|722957.8|721540|722446.7|720947.8|29
1624612040000|2021-06-25 09:07:20|722953.3|720953.3|722849|720849|722953.3|721425.1|722348.1|720842.9|33
1624612050000|2021-06-25 09:07:30|722845.8|720845.8|722339|721339|722849.2|721345.6|722339|720837.5|24
1624612060000|2021-06-25 09:07:40|722337.9|721337.9|722878.2|720878.2|722886.2|721392.2|722335.4|720841.1|28
1624612070000|2021-06-25 09:07:50|722874.6|720874.6|722370|721370|722885.4|721380.6|722365.2|720874.6|30
1624612080000|2021-06-25 09:08:00|722374.8|721374.8|722877.7|720877.7|722878.6|721376.3|722368.5|720876.7|31
1624612090000|2021-06-25 09:08:10|722879.1|720879.1|722349.4|721349.4|722890.6|721386.4|722340.1|720868.2|30
1624612100000|2021-06-25 09:08:20|722343.9|721343.9|722392.5|721392.5|722416|721416|722339.1|721339.1|28
1624612110000|2021-06-25 09:08:30|722398.8|721398.8|722407.1|721407.1|722411.4|721411.4|722370.2|721370.2|36
1624612120000|2021-06-25 09:08:40|722406.6|721406.6|722410.8|721410.8|722418.1|721418.1|722405.2|721405.2|20
1624612130000|2021-06-25 09:08:50|722413.5|721413.5|722926.1|720926.1|722935.2|721440.8|722409.5|720926.1|22
1624612140000|2021-06-25 09:09:00|722930.9|720930.9|722362.4|721362.4|722943.6|721381.8|722360.1|720923.6|32
1624612150000|2021-06-25 09:09:10|722364.3|721364.3|722337.4|721337.4|722364.3|721364.3|722334.9|721334.9|30
1624612160000|2021-06-25 09:09:20|722338.8|721338.8|722771.9|720771.9|722832.2|721338.8|722244.9|720749.2|26
1624612170000|2021-06-25 09:09:30|722770.3|720770.3|722245.3|721245.3|722771.2|721255.7|722245.3|720761.7|28
1624612180000|2021-06-25 09:09:40|722239.1|721239.1|722229.7|721229.7|722243.6|721243.6|722229.7|721229.7|27
1624612190000|2021-06-25 09:09:50|722229.1|721229.1|722232.2|721232.2|722236.2|721236.2|722227.8|721227.8|24
1624612200000|2021-06-25 09:10:00|722232.4|721232.4|722259.5|721259.5|722259.5|721259.5|722231.1|721231.1|24
1624612210000|2021-06-25 09:10:10|722267.7|721267.7|722341|721341|722341|721341|722247.6|721247.6|32
1624612220000|2021-06-25 09:10:20|722336.5|721336.5|722340.5|721340.5|722352.2|721352.2|722326.7|721326.7|27
1624612230000|2021-06-25 09:10:30|722340.3|721340.3|722300.1|721300.1|722343.3|721343.3|722300.1|721300.1|24
1624612240000|2021-06-25 09:10:40|722302.1|721302.1|722291.4|721291.4|722302.9|721302.9|722289.8|721289.8|25
1624612250000|2021-06-25 09:10:50|722317.4|721317.4|722312.9|721312.9|722321.8|721321.8|722288.5|721288.5|31
1624612260000|2021-06-25 09:11:00|722311|721311|722281.9|721281.9|722311|721311|722266.1|721266.1|28
1624612270000|2021-06-25 09:11:10|722281.3|721281.3|722281.2|721281.2|722286.3|721286.3|722278.7|721278.7|21
1624612280000|2021-06-25 09:11:20|722282.4|721282.4|722244.5|721244.5|722292.7|721292.7|722240.9|721240.9|30
1624612290000|2021-06-25 09:11:30|722240.7|721240.7|722256.9|721256.9|722277.4|721277.4|722236.6|721236.6|26
1624612300000|2021-06-25 09:11:40|722263.4|721263.4|722265.9|721265.9|722271.1|721271.1|722236.5|721236.5|29
1624612310000|2021-06-25 09:11:50|722266.5|721266.5|722261.1|721261.1|722267.5|721267.5|722251|721251|30
1624612320000|2021-06-25 09:12:00|722263.5|721263.5|722286|721286|722298.8|721298.8|722259.4|721259.4|34
1624612330000|2021-06-25 09:12:10|722268.6|721268.6|722260.5|721260.5|722291.4|721291.4|722251.3|721251.3|29
1624612340000|2021-06-25 09:12:20|722252.3|721252.3|722243.2|721243.2|722778.7|721275.8|722240.8|720748.6|25
1624612350000|2021-06-25 09:12:30|722253.4|721253.4|722757.7|720757.7|722757.7|721253.4|722231.8|720754.7|23
1624612360000|2021-06-25 09:12:40|722246.1|721246.1|722264.7|721264.7|722274.9|721274.9|722229.3|721229.3|24
1624612370000|2021-06-25 09:12:50|722268|721268|722253.9|721253.9|722272.5|721272.5|722237.3|721237.3|29
1624612380000|2021-06-25 09:13:00|722248.2|721248.2|722242.3|721242.3|722265.3|721265.3|722237.3|721237.3|29
1624612390000|2021-06-25 09:13:10|722240.6|721240.6|722207.5|721207.5|722247|721247|722203.8|721203.8|29
1624612400000|2021-06-25 09:13:20|722194.7|721194.7|722592.5|720592.5|722606.5|721226.7|722079.8|720592.5|37
1624612410000|2021-06-25 09:13:30|722598.9|720598.9|722095.6|721095.6|722603.4|721097.2|722082.5|720586.2|33
1624612420000|2021-06-25 09:13:40|722090.5|721090.5|722089.3|721089.3|722090.5|721090.5|722075.8|721075.8|23
1624612430000|2021-06-25 09:13:50|722089.1|721089.1|722585.5|720585.5|722600.8|721089.1|722089.1|720580|30
1624612440000|2021-06-25 09:14:00|722585.4|720585.4|722074.9|721074.9|722587.1|721081.7|722071.6|720583.5|27
1624612450000|2021-06-25 09:14:10|722072.4|721072.4|722072.3|721072.3|722075.3|721075.3|722069.7|721069.7|21
1624612460000|2021-06-25 09:14:20|722074.1|721074.1|722078.4|721078.4|722595.5|721104.1|722072.8|720595.5|26
1624612470000|2021-06-25 09:14:30|722077.3|721077.3|722122.7|721122.7|722129.9|721129.9|722075|721075|23
1624612480000|2021-06-25 09:14:40|722122.1|721122.1|722126|721126|722135|721135|722106.1|721106.1|21
1624612490000|2021-06-25 09:14:50|722128.2|721128.2|722072.9|721072.9|722128.2|721128.2|722072.9|721072.9|20
1624612500000|2021-06-25 09:15:00|722074.8|721074.8|722603.7|720603.7|722623.1|721122.2|722069.5|720592.8|27
1624612510000|2021-06-25 09:15:10|722605.4|720605.4|722627.7|720627.7|722636.8|721115.1|722108|720604.5|30
1624612520000|2021-06-25 09:15:20|722628|720628|722126.9|721126.9|722633.1|721129.3|722106.5|720616.5|22
1624612530000|2021-06-25 09:15:30|722126.2|721126.2|722107.9|721107.9|722132.2|721132.2|722107.9|721107.9|26
1624612540000|2021-06-25 09:15:40|722091.4|721091.4|722126.5|721126.5|722126.5|721126.5|722080.3|721080.3|34
1624612550000|2021-06-25 09:15:50|722123.3|721123.3|722103.4|721103.4|722123.3|721123.3|722103.4|721103.4|33
1624612560000|2021-06-25 09:16:00|722097.2|721097.2|722109.3|721109.3|722118.9|721118.9|722097.2|721097.2|33
1624612570000|2021-06-25 09:16:10|722114.4|721114.4|722099.6|721099.6|722114.5|721114.5|722099.2|721099.2|25
1624612580000|2021-06-25 09:16:20|722102.6|721102.6|722108.8|721108.8|722134.5|721134.5|722101.3|721101.3|22
1624612590000|2021-06-25 09:16:30|722109.2|721109.2|722713.3|720713.3|722713.3|721171.7|722103.9|720632.2|33
1624612600000|2021-06-25 09:16:40|722729.2|720729.2|722700.1|720700.1|722729.2|720729.2|722693.1|720693.1|29
1624612610000|2021-06-25 09:16:50|722698.8|720698.8|722700|720700|722703.1|721183|722183|720661.8|30
1624612620000|2021-06-25 09:17:00|722699.7|720699.7|722716.1|720716.1|722733.3|720733.3|722696.8|720696.8|34
1624612630000|2021-06-25 09:17:10|722716.7|720716.7|722198.1|721198.1|722734.1|721232.5|722189.8|720710.6|30
1624612640000|2021-06-25 09:17:20|722207.9|721207.9|722213|721213|722243.1|721243.1|722207.9|721207.9|34
1624612650000|2021-06-25 09:17:30|722201.3|721201.3|722217|721217|722220.9|721220.9|722201.3|721201.3|23
1624612660000|2021-06-25 09:17:40|722213.6|721213.6|722224.2|721224.2|722732|721228.8|722205.8|720722|25
1624612670000|2021-06-25 09:17:50|722226.7|721226.7|722217.4|721217.4|722226.8|721226.8|722211.4|721211.4|21
1624612680000|2021-06-25 09:18:00|722221.2|721221.2|722704.9|720704.9|722725.5|721221.2|722214.2|720704.1|30
1624612690000|2021-06-25 09:18:10|722706.1|720706.1|722706.2|720706.2|722722.5|721214.4|722214.1|720703.3|28
1624612700000|2021-06-25 09:18:20|722696.5|720696.5|722748.9|720748.9|722750.8|721219.4|722195.4|720696|32
1624612710000|2021-06-25 09:18:30|722749.7|720749.7|722707.5|720707.5|722749.7|721260.7|722248.9|720693.5|23
1624612720000|2021-06-25 09:18:40|722174.9|721174.9|722158.7|721158.7|722174.9|721174.9|722148.3|721148.3|28
1624612730000|2021-06-25 09:18:50|722158.8|721158.8|722156|721156|722160.5|721160.5|722148.6|721148.6|29
1624612740000|2021-06-25 09:19:00|722156.6|721156.6|722166|721166|722171.5|721171.5|722150.4|721150.4|28
1624612750000|2021-06-25 09:19:10|722164.7|721164.7|722171.8|721171.8|722171.8|721171.8|722164.7|721164.7|16
1624612760000|2021-06-25 09:19:20|722176|721176|722146.1|721146.1|722176|721176|722138|721138|33
1624612770000|2021-06-25 09:19:30|722145.2|721145.2|722110.7|721110.7|722145.2|721145.2|722109.7|721109.7|26
1624612780000|2021-06-25 09:19:40|722109.4|721109.4|722113.9|721113.9|722115.8|721115.8|722105.3|721105.3|25
1624612790000|2021-06-25 09:19:50|722110.7|721110.7|722136|721136|722136|721136|722110.1|721110.1|35
1624612800000|2021-06-25 09:20:00|722136.8|721136.8|722122.4|721122.4|722136.8|721136.8|722121.8|721121.8|26
1624612810000|2021-06-25 09:20:10|722117.6|721117.6|722114.1|721114.1|722621.6|721117.6|722102.5|720608|27
1624612820000|2021-06-25 09:20:20|722113.9|721113.9|722602.4|720602.4|722608.9|721118.8|722061.3|720556.7|35
1624612830000|2021-06-25 09:20:30|722608.9|720608.9|722593.4|720593.4|722608.9|720608.9|722588.7|720588.7|26
1624612840000|2021-06-25 09:20:40|722593.2|720593.2|722586.7|720586.7|722594.5|721090.6|722084.9|720585.2|23
1624612850000|2021-06-25 09:20:50|722587.8|720587.8|722589.2|720589.2|722591.9|720591.9|722587.1|720587.1|14
1624612860000|2021-06-25 09:21:00|722588.2|720588.2|722581.1|720581.1|722592.1|720592.1|722578.8|720578.8|25
1624612870000|2021-06-25 09:21:10|722582.2|720582.2|722110|721110|722626.4|721118.9|722110|720581.9|35
1624612880000|2021-06-25 09:21:20|722114|721114|722138.4|721138.4|722145|721145|722109.2|721109.2|31
1624612890000|2021-06-25 09:21:30|722139.2|721139.2|722106.6|721106.6|722140.3|721140.3|722101.3|721101.3|25
1624612900000|2021-06-25 09:21:40|722107|721107|722132|721132|722136.9|721136.9|722100.4|721100.4|30
1624612910000|2021-06-25 09:21:50|722120.9|721120.9|722121.5|721121.5|722143.5|721143.5|722120.9|721120.9|20
1624612920000|2021-06-25 09:22:00|722122.1|721122.1|722116.4|721116.4|722147.1|721147.1|722112.4|721112.4|25
1624612930000|2021-06-25 09:22:10|722117.7|721117.7|722161.4|721161.4|722188.6|721188.6|722117.6|721117.6|28
1624612940000|2021-06-25 09:22:20|722160.5|721160.5|722173|721173|722173|721173|722154.1|721154.1|18
1624612950000|2021-06-25 09:22:30|722171.6|721171.6|722175.5|721175.5|722177.6|721177.6|722155.4|721155.4|29
1624612960000|2021-06-25 09:22:40|722174.6|721174.6|722156.2|721156.2|722176.3|721176.3|722146.9|721146.9|22
1624612970000|2021-06-25 09:22:50|722153.3|721153.3|722150.7|721150.7|722155.5|721155.5|722148.3|721148.3|25
1624612980000|2021-06-25 09:23:00|722154|721154|722161.1|721161.1|722167.5|721167.5|722153|721153|30
1624612990000|2021-06-25 09:23:10|722161.6|721161.6|722151.5|721151.5|722175|721175|722151.5|721151.5|16
1624613000000|2021-06-25 09:23:20|722152|721152|722168|721168|722191.2|721191.2|722149.1|721149.1|24
1624613010000|2021-06-25 09:23:30|722167.7|721167.7|722125.4|721125.4|722168.2|721168.2|722092.2|721092.2|31
1624613020000|2021-06-25 09:23:40|722114.1|721114.1|722063|721063|722127.9|721127.9|722063|721063|29
1624613030000|2021-06-25 09:23:50|722065.7|721065.7|722054.2|721054.2|722578.1|721092|722053.5|720577.6|30
1624613040000|2021-06-25 09:24:00|722055.7|721055.7|722571.4|720571.4|722588.6|721085.6|722055.7|720568.1|29
1624613050000|2021-06-25 09:24:10|722571.2|720571.2|722106.6|721106.6|722598.6|721116.7|722094.4|720571.2|30
1624613060000|2021-06-25 09:24:20|722100.9|721100.9|722085.6|721085.6|722100.9|721100.9|722050.9|721050.9|27
1624613070000|2021-06-25 09:24:30|722086.1|721086.1|722071.9|721071.9|722086.1|721086.1|722069.4|721069.4|25
1624613080000|2021-06-25 09:24:40|722072|721072|722025.3|721025.3|722078.9|721078.9|722025.3|721025.3|30
1624613090000|2021-06-25 09:24:50|722030.4|721030.4|722048.8|721048.8|722054|721054|722027|721027|24
1624613100000|2021-06-25 09:25:00|722044.8|721044.8|722039.9|721039.9|722048.5|721048.5|722036.9|721036.9|18
1624613110000|2021-06-25 09:25:10|722041.6|721041.6|722072.9|721072.9|722090.6|721090.6|722041.6|721041.6|28
1624613120000|2021-06-25 09:25:20|722070.5|721070.5|722072.4|721072.4|722077.4|721077.4|722070.5|721070.5|20
1624613130000|2021-06-25 09:25:30|722074.5|721074.5|722085.3|721085.3|722085.3|721085.3|722068.4|721068.4|14
1624613140000|2021-06-25 09:25:40|722086.4|721086.4|722082.6|721082.6|722090.3|721090.3|722076|721076|23
1624613150000|2021-06-25 09:25:50|722080.8|721080.8|722107.1|721107.1|722113.6|721113.6|722080.1|721080.1|17
1624613160000|2021-06-25 09:26:00|722106.7|721106.7|722176.7|721176.7|722176.7|721176.7|722104.9|721104.9|19
1624613170000|2021-06-25 09:26:10|722177.7|721177.7|722162|721162|722187.4|721187.4|722145.7|721145.7|23
1624613180000|2021-06-25 09:26:20|722161.5|721161.5|722126.4|721126.4|722163|721163|722123.1|721123.1|21
1624613190000|2021-06-25 09:26:30|722129|721129|722124.9|721124.9|722133.3|721133.3|722117.7|721117.7|25
1624613200000|2021-06-25 09:26:40|722125.2|721125.2|722123.7|721123.7|722152.5|721152.5|722123.6|721123.6|29
1624613210000|2021-06-25 09:26:50|722126.9|721126.9|722127.8|721127.8|722155|721155|722116.8|721116.8|25
1624613220000|2021-06-25 09:27:00|722145.5|721145.5|722142.3|721142.3|722151.8|721151.8|722125.2|721125.2|21
1624613230000|2021-06-25 09:27:10|722147.2|721147.2|722133.4|721133.4|722180|721180|722133.4|721133.4|31
1624613240000|2021-06-25 09:27:20|722140|721140|722142.5|721142.5|722164.5|721164.5|722119.9|721119.9|31
1624613250000|2021-06-25 09:27:30|722137|721137|722141.4|721141.4|722154|721154|722121.8|721121.8|22
1624613260000|2021-06-25 09:27:40|722144.6|721144.6|722145.4|721145.4|722152.5|721152.5|722120|721120|20
1624613270000|2021-06-25 09:27:50|722137.7|721137.7|722151.2|721151.2|722227.4|721227.4|722126.4|721126.4|27
1624613280000|2021-06-25 09:28:00|722146.5|721146.5|722164.4|721164.4|722184.9|721184.9|722138.3|721138.3|31
1624613290000|2021-06-25 09:28:10|722164.6|721164.6|722163.3|721163.3|722167.8|721167.8|722160.1|721160.1|24
1624613300000|2021-06-25 09:28:20|722163.5|721163.5|722083.7|721083.7|722636|721168.8|722078.5|720628.5|33
1624613310000|2021-06-25 09:28:30|722082.5|721082.5|722106.2|721106.2|722109.9|721109.9|722080.6|721080.6|21
1624613320000|2021-06-25 09:28:40|722107.1|721107.1|722100.2|721100.2|722110|721110|722080.3|721080.3|24
1624613330000|2021-06-25 09:28:50|722102.8|721102.8|722086.3|721086.3|722104.2|721104.2|722045.8|721045.8|28
1624613340000|2021-06-25 09:29:00|722082.4|721082.4|722092|721092|722100.8|721100.8|722078.8|721078.8|26
1624613350000|2021-06-25 09:29:10|722092.2|721092.2|722054.4|721054.4|722092.2|721092.2|722054.4|721054.4|32
1624613360000|2021-06-25 09:29:20|722055.4|721055.4|722047.6|721047.6|722055.4|721055.4|722033.2|721033.2|27
1624613370000|2021-06-25 09:29:30|722049.3|721049.3|722034.9|721034.9|722049.3|721049.3|722029.1|721029.1|27
1624613380000|2021-06-25 09:29:40|722034.3|721034.3|722060|721060|722100|721100|722025.9|721025.9|26
1624613390000|2021-06-25 09:29:50|722056.4|721056.4|722051.6|721051.6|722056.4|721056.4|722043.7|721043.7|32
1624613400000|2021-06-25 09:30:00|722057.1|721057.1|722049.1|721049.1|722542.4|721102.4|722042.5|720539.8|31
1624613410000|2021-06-25 09:30:10|722049.7|721049.7|722050|721050|722055.4|721055.4|722048.1|721048.1|25
1624613420000|2021-06-25 09:30:20|722050.4|721050.4|722585.7|720585.7|722590.1|721078.5|722050.4|720575.2|25
1624613430000|2021-06-25 09:30:30|722584.8|720584.8|722085.4|721085.4|722600.3|721151.3|722083.6|720584.3|29
1624613440000|2021-06-25 09:30:40|722086|721086|722099.4|721099.4|722103.8|721103.8|722084.6|721084.6|27
1624613450000|2021-06-25 09:30:50|722098.2|721098.2|722110.7|721110.7|722117.3|721117.3|722095.7|721095.7|21
1624613460000|2021-06-25 09:31:00|722112.3|721112.3|722127.2|721127.2|722659.9|721174.5|722103.2|720635.3|33
1624613470000|2021-06-25 09:31:10|722126.9|721126.9|722232.4|721232.4|722708|721244|722106.1|720708|34
1624613480000|2021-06-25 09:31:20|722236.5|721236.5|722253.6|721253.6|722263.5|721263.5|722231.6|721231.6|36
1624613490000|2021-06-25 09:31:30|722264.3|721264.3|722474.4|720474.4|722484.6|721264.3|721963.9|720470.1|33
1624613500000|2021-06-25 09:31:40|722477|720477|721973|720973|722477|720997.6|721961.2|720471.4|24
1624613510000|2021-06-25 09:31:50|721975.1|720975.1|721974.9|720974.9|722481.9|720983.3|721965|720468.5|29
1624613520000|2021-06-25 09:32:00|722475.1|720475.1|721958.8|720958.8|722475.1|720986.8|721952.5|720475.1|31
1624613530000|2021-06-25 09:32:10|721960.1|720960.1|721961.3|720961.3|721971.4|720971.4|721947.9|720947.9|32
1624613540000|2021-06-25 09:32:20|721970.3|720970.3|721966.9|720966.9|721971.4|720971.4|721965.8|720965.8|25
1624613550000|2021-06-25 09:32:30|721968.3|720968.3|721984.5|720984.5|722006.8|721006.8|721968.3|720968.3|24
1624613560000|2021-06-25 09:32:40|722013.8|721013.8|721985.1|720985.1|722499.4|721015.4|721985.1|720499.4|25
1624613570000|2021-06-25 09:32:50|721986|720986|721988.6|720988.6|722003.3|721003.3|721986|720986|23
1624613580000|2021-06-25 09:33:00|721988.7|720988.7|721963.1|720963.1|721994.2|720994.2|721945|720945|28
1624613590000|2021-06-25 09:33:10|721960.3|720960.3|721958.8|720958.8|721970.4|720970.4|721957.5|720957.5|19
1624613600000|2021-06-25 09:33:20|721958.5|720958.5|721948.5|720948.5|721959.3|720959.3|721935|720935|24
1624613610000|2021-06-25 09:33:30|721947.9|720947.9|721952.4|720952.4|721952.4|720952.4|721944.2|720944.2|16
1624613620000|2021-06-25 09:33:40|721951.7|720951.7|721950.6|720950.6|721953|720953|721948.9|720948.9|15
1624613630000|2021-06-25 09:33:50|721949.7|720949.7|721955.1|720955.1|721971.5|720971.5|721945.7|720945.7|18
1624613640000|2021-06-25 09:34:00|721957.8|720957.8|721980.2|720980.2|721992.9|720992.9|721949.1|720949.1|31
1624613650000|2021-06-25 09:34:10|721989.5|720989.5|722053.3|721053.3|722064.4|721064.4|721974.3|720974.3|37
1624613660000|2021-06-25 09:34:20|722057.2|721057.2|722039.6|721039.6|722062.9|721062.9|722039|721039|32
1624613670000|2021-06-25 09:34:30|722046.1|721046.1|722048.8|721048.8|722106.7|721106.7|722027.3|721027.3|27
1624613680000|2021-06-25 09:34:40|722047.5|721047.5|722149.5|721149.5|722688.9|721201.3|722047.5|720652.8|35
1624613690000|2021-06-25 09:34:50|722150.6|721150.6|722132.3|721132.3|722150.6|721150.6|722126|721126|19
1624613700000|2021-06-25 09:35:00|722117.9|721117.9|722142.2|721142.2|722145.1|721145.1|722095.9|721095.9|30
1624613710000|2021-06-25 09:35:10|722144.8|721144.8|722124.8|721124.8|722155.2|721155.2|722117.3|721117.3|29
1624613720000|2021-06-25 09:35:20|722130.9|721130.9|722139.5|721139.5|722151.4|721151.4|722125.3|721125.3|33
1624613730000|2021-06-25 09:35:30|722139.4|721139.4|722124|721124|722139.4|721139.4|722123.8|721123.8|28
1624613740000|2021-06-25 09:35:40|722123.5|721123.5|722097.8|721097.8|722123.5|721123.5|722089.5|721089.5|29
1624613750000|2021-06-25 09:35:50|722097.5|721097.5|722129.1|721129.1|722146.1|721146.1|722085|721085|22
1624613760000|2021-06-25 09:36:00|722118.4|721118.4|722127.5|721127.5|722162|721162|722113.6|721113.6|32
1624613770000|2021-06-25 09:36:10|722129.9|721129.9|722141.3|721141.3|722144.1|721144.1|722122.5|721122.5|22
1624613780000|2021-06-25 09:36:20|722139.6|721139.6|722139.2|721139.2|722153.8|721153.8|722138.5|721138.5|18
1624613790000|2021-06-25 09:36:30|722141.9|721141.9|722177.5|721177.5|722699.1|721189.6|722141.9|720699.1|29
1624613800000|2021-06-25 09:36:40|722189.2|721189.2|722181.4|721181.4|722204.8|721204.8|722179.6|721179.6|25
1624613810000|2021-06-25 09:36:50|722180.5|721180.5|722692.9|720692.9|722692.9|721193.5|722169.4|720686.1|23
1624613820000|2021-06-25 09:37:00|722183.4|721183.4|722142|721142|722184.8|721184.8|722126|721126|21
1624613830000|2021-06-25 09:37:10|722142.8|721142.8|722110.8|721110.8|722152|721152|722110.8|721110.8|19
1624613840000|2021-06-25 09:37:20|722100|721100|722049.2|721049.2|722120.1|721120.1|722024|721024|32
1624613850000|2021-06-25 09:37:30|722051.9|721051.9|722050.5|721050.5|722060.4|721060.4|722045.5|721045.5|16
1624613860000|2021-06-25 09:37:40|722052.6|721052.6|722044.3|721044.3|722564|721062.4|722037|720547.7|27
1624613870000|2021-06-25 09:37:50|722047|721047|722057.4|721057.4|722079.7|721079.7|722047|721047|26
1624613880000|2021-06-25 09:38:00|722058.1|721058.1|722087.5|721087.5|722094.9|721094.9|722057.5|721057.5|32
1624613890000|2021-06-25 09:38:10|722094.7|721094.7|722079.1|721079.1|722094.7|721094.7|722079.1|721079.1|33
1624613900000|2021-06-25 09:38:20|722079.6|721079.6|722112.1|721112.1|722611.7|721118.6|722079.6|720602.6|26
1624613910000|2021-06-25 09:38:30|722114.1|721114.1|722085.6|721085.6|722129.9|721129.9|722078.5|721078.5|32
1624613920000|2021-06-25 09:38:40|722085.3|721085.3|722088.6|721088.6|722099.3|721099.3|722072.5|721072.5|29
1624613930000|2021-06-25 09:38:50|722087.9|721087.9|722072.6|721072.6|722092|721092|722072.6|721072.6|17
1624613940000|2021-06-25 09:39:00|722071|721071|722044|721044|722082.5|721082.5|722044|721044|21
1624613950000|2021-06-25 09:39:10|722058.1|721058.1|722050.3|721050.3|722058.1|721058.1|722046.2|721046.2|12
1624613960000|2021-06-25 09:39:20|722064.9|721064.9|722080.6|721080.6|722080.6|721080.6|722057.5|721057.5|25
1624613970000|2021-06-25 09:39:30|722069.1|721069.1|722082.8|721082.8|722085.1|721085.1|722065.2|721065.2|18
1624613980000|2021-06-25 09:39:40|722080.2|721080.2|722056.5|721056.5|722083.4|721083.4|722056.2|721056.2|26
1624613990000|2021-06-25 09:39:50|722057.1|721057.1|722051.5|721051.5|722066.1|721066.1|722051.5|721051.5|19
1624614000000|2021-06-25 09:40:00|722052.4|721052.4|722045.5|721045.5|722052.4|721052.4|722040.6|721040.6|17
1624614010000|2021-06-25 09:40:10|722046.5|721046.5|722041.7|721041.7|722047.4|721047.4|722041.7|721041.7|12
1624614020000|2021-06-25 09:40:20|722057.4|721057.4|722046.3|721046.3|722061.8|721061.8|722046.3|721046.3|19
1624614030000|2021-06-25 09:40:30|722052.3|721052.3|722053.6|721053.6|722055.6|721055.6|722050.7|721050.7|13
1624614040000|2021-06-25 09:40:40|722043.4|721043.4|722024.8|721024.8|722051.9|721051.9|722022|721022|25
1624614050000|2021-06-25 09:40:50|722022.3|721022.3|722028.2|721028.2|722541.5|721033.4|722005.2|720529.1|23
1624614060000|2021-06-25 09:41:00|722021.3|721021.3|722524.1|720524.1|722526.2|721025.1|722010.3|720521.8|22
1624614070000|2021-06-25 09:41:10|722522.8|720522.8|721941.1|720941.1|722522.8|721021.7|721936.3|720522.8|23
1624614080000|2021-06-25 09:41:20|721941.7|720941.7|721936.9|720936.9|721943.2|720943.2|721934.9|720934.9|14
1624614090000|2021-06-25 09:41:30|721937.5|720937.5|721942.6|720942.6|721950.4|720950.4|721935.6|720935.6|25
1624614100000|2021-06-25 09:41:40|721940|720940|721803.9|720803.9|722316.7|720940|721792.3|720291.7|31
1624614110000|2021-06-25 09:41:50|721805.2|720805.2|721801|720801|721805.6|720805.6|721795.1|720795.1|29
1624614120000|2021-06-25 09:42:00|721798.8|720798.8|721753.7|720753.7|722297.7|720798.8|721753.7|720297.7|34
1624614130000|2021-06-25 09:42:10|721750.3|720750.3|721827.1|719827.1|722164.7|720750.3|721608.9|719827.1|39
1624614140000|2021-06-25 09:42:20|721792.6|719792.6|721735.8|719735.8|721886.3|719886.3|721695.7|719695.7|40
1624614150000|2021-06-25 09:42:30|721758.9|719758.9|721809.7|719809.7|721851.2|720304.4|721304.4|719752.8|40
1624614160000|2021-06-25 09:42:40|721819|719819|721862.5|719862.5|721903.3|719903.3|721809.3|719809.3|39
1624614170000|2021-06-25 09:42:50|721876.7|719876.7|721881.6|719881.6|721939.1|720377|721369.4|719866.9|38
1624614180000|2021-06-25 09:43:00|721895.9|719895.9|722032.1|720032.1|722110|720558.9|721370.4|719855.5|39
1624614190000|2021-06-25 09:43:10|722025.5|720025.5|721939.7|719939.7|722028.2|720495.4|721440.9|719924.1|39
1624614200000|2021-06-25 09:43:20|721933|719933|721929.5|719929.5|721957.3|720449.8|721418.9|719923.7|40
1624614210000|2021-06-25 09:43:30|721925.9|719925.9|721875.4|719875.4|721939.7|720435.7|721403.8|719840.4|34
1624614220000|2021-06-25 09:43:40|721340.4|720340.4|721975.5|719975.5|722050.5|720464.1|721337|719869.5|38
1624614230000|2021-06-25 09:43:50|721971|719971|721995.6|719995.6|722003.4|720485.6|721461.4|719927.5|39
1624614240000|2021-06-25 09:44:00|721995.7|719995.7|721985.2|719985.2|721995.7|720458.6|721424.3|719936.7|37
1624614250000|2021-06-25 09:44:10|721987.2|719987.2|721438.7|720438.7|721993|720460.4|721437.1|719947.3|34
1624614260000|2021-06-25 09:44:20|721444.6|720444.6|722012.2|720012.2|722018.5|720479.5|721434.5|719982.1|31
1624614270000|2021-06-25 09:44:30|722010.8|720010.8|721498.6|720498.6|722013.4|720498.6|721487.1|719973|26
1624614280000|2021-06-25 09:44:40|721497.6|720497.6|721526.7|720526.7|722035.9|720526.7|721489.9|719988.8|35
1624614290000|2021-06-25 09:44:50|722038.7|720038.7|721572.1|720572.1|722043.4|720596.2|721534.8|720038.7|31
1624614300000|2021-06-25 09:45:00|721567.3|720567.3|721558.9|720558.9|721583.3|720583.3|721474.4|720474.4|29
1624614310000|2021-06-25 09:45:10|721549|720549|721544.5|720544.5|721557.7|720557.7|721535.1|720535.1|30
1624614320000|2021-06-25 09:45:20|721542.1|720542.1|721544.9|720544.9|721547.3|720547.3|721538.3|720538.3|21
1624614330000|2021-06-25 09:45:30|721546.9|720546.9|721528|720528|721546.9|720546.9|721486.3|720486.3|28
1624614340000|2021-06-25 09:45:40|721525.8|720525.8|721540.2|720540.2|722059.8|720554.4|721509.1|720059.8|27
1624614350000|2021-06-25 09:45:50|721540.4|720540.4|721546.7|720546.7|721551.1|720551.1|721540.4|720540.4|21
1624614360000|2021-06-25 09:46:00|721547.2|720547.2|721546.1|720546.1|721559.4|720559.4|721540.3|720540.3|26
1624614370000|2021-06-25 09:46:10|721548.2|720548.2|721601.8|720601.8|721605.5|720605.5|721547.1|720547.1|29
1624614380000|2021-06-25 09:46:20|721600.3|720600.3|721609.7|720609.7|721610.2|720610.2|721596.8|720596.8|19
1624614390000|2021-06-25 09:46:30|721611.2|720611.2|721620.8|720620.8|722115.1|720651.1|721611.2|720115.1|35
1624614400000|2021-06-25 09:46:40|721612.2|720612.2|721593.5|720593.5|721612.2|720612.2|721580.9|720580.9|24
1624614410000|2021-06-25 09:46:50|721599.6|720599.6|721578.5|720578.5|721599.6|720599.6|721577.9|720577.9|22
1624614420000|2021-06-25 09:47:00|721595.7|720595.7|721594.8|720594.8|722112.3|720610.2|721580.6|720090.7|29
1624614430000|2021-06-25 09:47:10|721590.4|720590.4|721590.4|720590.4|722098|720607.2|721588.3|720098|24
1624614440000|2021-06-25 09:47:20|721590.3|720590.3|721592.7|720592.7|721594.9|720594.9|721589.9|720589.9|21
1624614450000|2021-06-25 09:47:30|721588.3|720588.3|721614.7|720614.7|721633.3|720633.3|721578.4|720578.4|25
1624614460000|2021-06-25 09:47:40|721607.3|720607.3|721597.9|720597.9|721617.7|720617.7|721579.5|720579.5|20
1624614470000|2021-06-25 09:47:50|721588|720588|721623.5|720623.5|721624.7|720624.7|721588|720588|27
1624614480000|2021-06-25 09:48:00|721624.4|720624.4|721618.3|720618.3|721638.8|720638.8|721605.5|720605.5|24
1624614490000|2021-06-25 09:48:10|721615.6|720615.6|721684.1|720684.1|722188.7|720692.9|721615.6|720184.4|26
1624614500000|2021-06-25 09:48:20|721680.1|720680.1|722138.3|720138.3|722150.3|720683|721653.3|720129|33
1624614510000|2021-06-25 09:48:30|722130.7|720130.7|721648.6|720648.6|722158.7|720650.5|721645.3|720130.7|26
1624614520000|2021-06-25 09:48:40|721650.3|720650.3|722165|720165|722166|720662.5|721643.2|720164.7|28
1624614530000|2021-06-25 09:48:50|722162.6|720162.6|721707.2|720707.2|722242|720745.2|721702.7|720162.6|29
1624614540000|2021-06-25 09:49:00|721698.8|720698.8|721700.4|720700.4|721709.6|720709.6|721690.8|720690.8|29
1624614550000|2021-06-25 09:49:10|721698.9|720698.9|722167|720167|722208.4|720704.7|721684.4|720167|31
1624614560000|2021-06-25 09:49:20|722154.3|720154.3|721696.5|720696.5|722182.8|720697.8|721684.6|720144.1|34
1624614570000|2021-06-25 09:49:30|721695.3|720695.3|721698.4|720698.4|721703.2|720703.2|721688.2|720688.2|32
1624614580000|2021-06-25 09:49:40|721703.9|720703.9|721682.8|720682.8|721703.9|720703.9|721678.7|720678.7|25
1624614590000|2021-06-25 09:49:50|721688.3|720688.3|721679.5|720679.5|721700.2|720700.2|721679.5|720679.5|24
1624614600000|2021-06-25 09:50:00|721683.2|720683.2|722183.4|720183.4|722190.1|720686.9|721668.1|720171.3|24
1624614610000|2021-06-25 09:50:10|722184.6|720184.6|721697.1|720697.1|722184.6|720697.1|721660.9|720163.9|30
1624614620000|2021-06-25 09:50:20|721691.1|720691.1|721674.1|720674.1|721691.7|720691.7|721646.2|720646.2|29
1624614630000|2021-06-25 09:50:30|721672.9|720672.9|721694.6|720694.6|721711.7|720711.7|721672.9|720672.9|27
1624614640000|2021-06-25 09:50:40|721692.1|720692.1|721709.1|720709.1|721710.6|720710.6|721690.7|720690.7|27
1624614650000|2021-06-25 09:50:50|721702.1|720702.1|721733|720733|721733|720733|721698|720698|25
1624614660000|2021-06-25 09:51:00|721742.7|720742.7|721765.2|720765.2|721765.3|720765.3|721726|720726|29
1624614670000|2021-06-25 09:51:10|721762.5|720762.5|721756.5|720756.5|721767.6|720767.6|721743.2|720743.2|25
1624614680000|2021-06-25 09:51:20|721756.2|720756.2|721760.1|720760.1|721768.5|720768.5|721752.5|720752.5|21
1624614690000|2021-06-25 09:51:30|721758.8|720758.8|721750.1|720750.1|721763.6|720763.6|721750.1|720750.1|17
1624614700000|2021-06-25 09:51:40|721747.2|720747.2|722273|720273|722279.1|720761.2|721740.5|720268.5|25
1624614710000|2021-06-25 09:51:50|722279.8|720279.8|722292.5|720292.5|722294.9|720294.9|722273.9|720273.9|35
1624614720000|2021-06-25 09:52:00|722299.5|720299.5|722267|720267|722300.1|720784.5|721773|720266.8|31
1624614730000|2021-06-25 09:52:10|722264.2|720264.2|722308.8|720308.8|722308.8|720799.4|721759.7|720264.2|31
1624614740000|2021-06-25 09:52:20|722302.8|720302.8|722318.3|720318.3|722323.4|720323.4|722301.1|720301.1|25
1624614750000|2021-06-25 09:52:30|722319.2|720319.2|722319.1|720319.1|722322.5|720322.5|722313.8|720313.8|14
1624614760000|2021-06-25 09:52:40|722319.2|720319.2|721812.6|720812.6|722339.2|720812.6|721781.7|720268.5|29
1624614770000|2021-06-25 09:52:50|721802.5|720802.5|722341.8|720341.8|722341.8|720835.2|721802.5|720327|32
1624614780000|2021-06-25 09:53:00|722340.5|720340.5|722347.5|720347.5|722350.2|720847.1|721814.7|720339.8|33
1624614790000|2021-06-25 09:53:10|722352.8|720352.8|722340.5|720340.5|722352.8|720352.8|722340.5|720340.5|26
1624614800000|2021-06-25 09:53:20|722341.5|720341.5|722347.1|720347.1|722347.1|720347.1|722339.3|720339.3|17
1624614810000|2021-06-25 09:53:30|722343.4|720343.4|722304.1|720304.1|722348.1|720815.4|721804.5|720300.7|25
1624614820000|2021-06-25 09:53:40|722301.3|720301.3|721823|720823|722323|720827|721814.1|720301.3|26
1624614830000|2021-06-25 09:53:50|721816.8|720816.8|722315.1|720315.1|722315.1|720831.9|721807|720304.6|24
1624614840000|2021-06-25 09:54:00|722314.9|720314.9|721821.1|720821.1|722338.2|720842|721817.6|720307|31
1624614850000|2021-06-25 09:54:10|721820.5|720820.5|722308.7|720308.7|722316.2|720820.5|721808.9|720296|32
1624614860000|2021-06-25 09:54:20|722309.1|720309.1|722311.3|720311.3|722312.9|720312.9|722305|720305|20
1624614870000|2021-06-25 09:54:30|722310.5|720310.5|721840.7|720840.7|722339.1|720847|721829.2|720310.2|30
1624614880000|2021-06-25 09:54:40|721842.3|720842.3|721843.1|720843.1|721847.5|720847.5|721838.2|720838.2|19
1624614890000|2021-06-25 09:54:50|721842.6|720842.6|721841.1|720841.1|721845.5|720845.5|721839|720839|22
1624614900000|2021-06-25 09:55:00|721841.3|720841.3|722332.2|720332.2|722346.3|720851.2|721836.8|720332.2|24
1624614910000|2021-06-25 09:55:10|722334.2|720334.2|721839.8|720839.8|722351.6|720861|721839.8|720331.6|29
1624614920000|2021-06-25 09:55:20|721840.5|720840.5|721904.2|720904.2|721912.7|720912.7|721840|720840|25
1624614930000|2021-06-25 09:55:30|721907.1|720907.1|721915.5|720915.5|721916.9|720916.9|721893.2|720893.2|25
1624614940000|2021-06-25 09:55:40|721914.6|720914.6|722002.7|721002.7|722513.2|721018.7|721913.4|720513.2|31
1624614950000|2021-06-25 09:55:50|721994.7|720994.7|721972.6|720972.6|722003.7|721003.7|721972.6|720972.6|25
1624614960000|2021-06-25 09:56:00|721975.2|720975.2|722485.6|720485.6|722512.1|720977.5|721975.2|720470.8|30
1624614970000|2021-06-25 09:56:10|722490.4|720490.4|722496.8|720496.8|722502.6|720502.6|722481.8|720481.8|26
1624614980000|2021-06-25 09:56:20|722487.9|720487.9|722492.7|720492.7|722502.9|720997|721997|720484.6|32
1624614990000|2021-06-25 09:56:30|722503.8|720503.8|721984|720984|722503.8|720984|721984|720487.6|23
1624615000000|2021-06-25 09:56:40|721993.3|720993.3|721968.5|720968.5|721995.1|720995.1|721966.4|720966.4|18
1624615010000|2021-06-25 09:56:50|721966.6|720966.6|721947.6|720947.6|721979.1|720979.1|721934|720934|23
1624615020000|2021-06-25 09:57:00|721946.7|720946.7|721943.9|720943.9|721956.6|720956.6|721943.9|720943.9|18
1624615030000|2021-06-25 09:57:10|721950.2|720950.2|721953.9|720953.9|721956.1|720956.1|721945.8|720945.8|18
1624615040000|2021-06-25 09:57:20|721952.7|720952.7|721943.6|720943.6|721963.6|720963.6|721943.6|720943.6|14
1624615050000|2021-06-25 09:57:30|721944.7|720944.7|721953.5|720953.5|721966.6|720966.6|721944.7|720944.7|15
1624615060000|2021-06-25 09:57:40|721950.3|720950.3|721928.7|720928.7|721954.3|720954.3|721919.5|720919.5|21
1624615070000|2021-06-25 09:57:50|721927.9|720927.9|721949.5|720949.5|721952.3|720952.3|721917.9|720917.9|20
1624615080000|2021-06-25 09:58:00|721951.5|720951.5|721935.5|720935.5|721953.5|720953.5|721932.9|720932.9|14
1624615090000|2021-06-25 09:58:10|721930.8|720930.8|721933.8|720933.8|722467.4|720963.7|721929.8|720467.4|16
1624615100000|2021-06-25 09:58:20|721936|720936|721950|720950|721957.6|720957.6|721934.6|720934.6|19
1624615110000|2021-06-25 09:58:30|721953.3|720953.3|721936.8|720936.8|722445.8|720960.6|721927|720423.6|25
1624615120000|2021-06-25 09:58:40|721935.5|720935.5|722453.6|720453.6|722455.5|720954.2|721921.7|720453.6|27
1624615130000|2021-06-25 09:58:50|722469.6|720469.6|721928.9|720928.9|722469.6|720950.7|721917.5|720444.1|34
1624615140000|2021-06-25 09:59:00|721931.9|720931.9|721943.4|720943.4|721948.9|720948.9|721928.9|720928.9|21
1624615150000|2021-06-25 09:59:10|721943.9|720943.9|721949.6|720949.6|721949.6|720949.6|721939.2|720939.2|26
1624615160000|2021-06-25 09:59:20|721956|720956|721936.2|720936.2|721956|720956|721926.9|720926.9|18
1624615170000|2021-06-25 09:59:30|721934.6|720934.6|721959.4|720959.4|721959.4|720959.4|721931|720931|12
1624615180000|2021-06-25 09:59:40|721974.8|720974.8|721969.3|720969.3|722466.8|720984.5|721943.3|720466.8|26
1624615190000|2021-06-25 09:59:50|721965.9|720965.9|722438.3|720438.3|722438.3|720965.9|721933.3|720438.3|26
1624615200000|2021-06-25 10:00:00|722438.2|720438.2|721933.8|720933.8|722438.2|720937.6|721923.4|720438.2|21
1624615210000|2021-06-25 10:00:10|721927.2|720927.2|721914.7|720914.7|721932.3|720932.3|721908.8|720908.8|26
1624615220000|2021-06-25 10:00:20|721907.8|720907.8|721926.5|720926.5|722441.4|720933.7|721907.8|720425.3|20
1624615230000|2021-06-25 10:00:30|721933.6|720933.6|721958.4|720958.4|721964.8|720964.8|721925|720925|24
1624615240000|2021-06-25 10:00:40|721955.5|720955.5|721965.8|720965.8|721971.5|720971.5|721950.6|720950.6|21
1624615250000|2021-06-25 10:00:50|721958.3|720958.3|722048.7|721048.7|722486.5|721048.7|721954.5|720463.1|20
1624615260000|2021-06-25 10:01:00|722061.3|721061.3|722573.4|720573.4|722577.6|721061.3|722057.5|720562.4|30
1624615270000|2021-06-25 10:01:10|722580|720580|722569.1|720569.1|722580|720580|722566.4|720566.4|20
1624615280000|2021-06-25 10:01:20|722571.2|720571.2|722243.2|721243.2|722740.5|721243.2|722216.7|720571.2|33
1624615290000|2021-06-25 10:01:30|722242|721242|722802.4|720802.4|722818.9|721301.6|722219.6|720798|30
1624615300000|2021-06-25 10:01:40|722793.5|720793.5|722789.5|720789.5|722802.1|721301.3|722301.3|720770.9|30
1624615310000|2021-06-25 10:01:50|722781.3|720781.3|722771.8|720771.8|722788.3|721267|722267|720764|23
1624615320000|2021-06-25 10:02:00|722770.6|720770.6|722259.5|721259.5|722773.3|721265.8|722246.7|720764.7|28
1624615330000|2021-06-25 10:02:10|722256.7|721256.7|722253.6|721253.6|722264.6|721264.6|722249.1|721249.1|26
1624615340000|2021-06-25 10:02:20|722257.9|721257.9|722644.3|720644.3|722688.2|721258|722176.3|720640.1|31
1624615350000|2021-06-25 10:02:30|722648.6|720648.6|722650.3|720650.3|722654.6|720654.6|722637|720637|27
1624615360000|2021-06-25 10:02:40|722651.6|720651.6|722656.5|720656.5|722656.5|721124.1|722120.4|720619.9|32
1624615370000|2021-06-25 10:02:50|722653.2|720653.2|722636.2|720636.2|722654.1|721144.7|722138.6|720630.5|34
1624615380000|2021-06-25 10:03:00|722636.4|720636.4|722664.9|720664.9|722665.8|720665.8|722633.8|720633.8|27
1624615390000|2021-06-25 10:03:10|722651.7|720651.7|722682.6|720682.6|722706.6|720706.6|722650.4|720650.4|37
1624615400000|2021-06-25 10:03:20|722680.5|720680.5|722666|720666|722705.9|721208.4|722166.6|720666|39
1624615410000|2021-06-25 10:03:30|722691.2|720691.2|722727.4|720727.4|722734.8|721224.1|722209|720691.2|34
1624615420000|2021-06-25 10:03:40|722727.9|720727.9|722251.7|721251.7|722743.7|721251.7|722199.3|720705.9|27
1624615430000|2021-06-25 10:03:50|722256.6|721256.6|722729.3|720729.3|722732.1|721264|722237.3|720724.2|29
1624615440000|2021-06-25 10:04:00|722728.1|720728.1|722253.5|721253.5|722757.7|721276.9|722250.1|720728.1|33
1624615450000|2021-06-25 10:04:10|722251.8|721251.8|722749.8|720749.8|722763|721254.6|722249.8|720748.7|27
1624615460000|2021-06-25 10:04:20|722751.5|720751.5|722754.5|720754.5|722760.1|720760.1|722743.5|720743.5|30
1624615470000|2021-06-25 10:04:30|722754.4|720754.4|722701.2|720701.2|722755.1|721200.2|722200.2|720671.5|33
1624615480000|2021-06-25 10:04:40|722692|720692|722684.1|720684.1|722699.3|720699.3|722673.2|720673.2|27
1624615490000|2021-06-25 10:04:50|722682.5|720682.5|722652.3|720652.3|722688.8|721164.7|722164.7|720652.3|21
1624615500000|2021-06-25 10:05:00|722651.8|720651.8|722253.2|721253.2|722751.4|721265.7|722177.4|720645.4|39
1624615510000|2021-06-25 10:05:10|722252.8|721252.8|722727.8|720727.8|722730.8|721256.1|722227|720717.2|25
1624615520000|2021-06-25 10:05:20|722728.1|720728.1|722732.5|720732.5|722737.6|720737.6|722720.4|720720.4|28
1624615530000|2021-06-25 10:05:30|722736.1|720736.1|722709|720709|722736.4|720736.4|722708.5|720708.5|27
1624615540000|2021-06-25 10:05:40|722710|720710|722731.8|720731.8|722741.9|721244.8|722223.8|720710|28
1624615550000|2021-06-25 10:05:50|722734.6|720734.6|722732.7|720732.7|722737.1|720737.1|722722|720722|17
1624615560000|2021-06-25 10:06:00|722728.9|720728.9|722738.5|720738.5|722746.7|720746.7|722728.9|720728.9|27
1624615570000|2021-06-25 10:06:10|722737.5|720737.5|722751.2|720751.2|722765|720765|722737.5|720737.5|26
1624615580000|2021-06-25 10:06:20|722755.6|720755.6|722725.9|720725.9|722755.6|720755.6|722725.9|720725.9|27
1624615590000|2021-06-25 10:06:30|722728.7|720728.7|722742.3|720742.3|722760.9|721248.8|722228.5|720710.2|30
1624615600000|2021-06-25 10:06:40|722739.1|720739.1|722227.6|721227.6|722754.2|721242.7|722211.9|720739.1|26
1624615610000|2021-06-25 10:06:50|722231.4|721231.4|722231.3|721231.3|722722.9|721235.1|722220.8|720716.6|25
1624615620000|2021-06-25 10:07:00|722227.1|721227.1|722235.6|721235.6|722727.7|721238.3|722225.1|720713|29
1624615630000|2021-06-25 10:07:10|722232.7|721232.7|722224.5|721224.5|722237.3|721237.3|722220.8|721220.8|28
1624615640000|2021-06-25 10:07:20|722223.1|721223.1|722222.1|721222.1|722717.6|721242.3|722221.2|720711.7|19
1624615650000|2021-06-25 10:07:30|722226.4|721226.4|722210.8|721210.8|722226.4|721226.4|722197.5|721197.5|24
1624615660000|2021-06-25 10:07:40|722219.5|721219.5|722237.2|721237.2|722237.2|721237.2|722205|721205|22
1624615670000|2021-06-25 10:07:50|722245.9|721245.9|722277.6|721277.6|722765.6|721300.5|722235.9|720746.5|24
1624615680000|2021-06-25 10:08:00|722285.1|721285.1|722397.5|721397.5|722872.7|721419.6|722270.8|720840.9|36
1624615690000|2021-06-25 10:08:10|722408.9|721408.9|722863|720863|722863|721409.1|722325.2|720852.2|32
1624615700000|2021-06-25 10:08:20|722859.2|720859.2|722875|720875|722875|720875|722855.6|720855.6|22
1624615710000|2021-06-25 10:08:30|722866.9|720866.9|722187.9|721187.9|722866.9|721322.4|722168.6|720687|32
1624615720000|2021-06-25 10:08:40|722182.2|721182.2|722196.6|721196.6|722209.2|721209.2|722179.8|721179.8|29
1624615730000|2021-06-25 10:08:50|722194.9|721194.9|722676.3|720676.3|722679.3|721196.6|722160|720670.2|30
1624615740000|2021-06-25 10:09:00|722675.6|720675.6|722176|721176|722685|721180.3|722171.3|720667.3|29
1624615750000|2021-06-25 10:09:10|722177.7|721177.7|722165|721165|722177.7|721177.7|722151.5|721151.5|23
1624615760000|2021-06-25 10:09:20|722167.1|721167.1|722129.5|721129.5|722670.5|721174.3|722129.5|720663.9|16
1624615770000|2021-06-25 10:09:30|722128|721128|722111.1|721111.1|722150.8|721150.8|722110.6|721110.6|31
1624615780000|2021-06-25 10:09:40|722104.6|721104.6|722128.3|721128.3|722144.1|721144.1|722094|721094|26
1624615790000|2021-06-25 10:09:50|722125.7|721125.7|722097.6|721097.6|722128.3|721128.3|722088.7|721088.7|27
1624615800000|2021-06-25 10:10:00|722101.1|721101.1|722063|721063|722572.5|721101.1|722040|720572.5|28
1624615810000|2021-06-25 10:10:10|722071.5|721071.5|722077.1|721077.1|722086|721086|722065.4|721065.4|25
1624615820000|2021-06-25 10:10:20|722077.3|721077.3|722086.7|721086.7|722087.5|721087.5|722064.3|721064.3|14
1624615830000|2021-06-25 10:10:30|722085.2|721085.2|722564.5|720564.5|722614.4|721122.4|722071.6|720564.5|28
1624615840000|2021-06-25 10:10:40|722565.9|720565.9|722576.2|720576.2|722582|721064.6|722060.5|720557.1|24
1624615850000|2021-06-25 10:10:50|722573.7|720573.7|722587.3|720587.3|722600.2|721100.1|722080.9|720573.7|23
1624615860000|2021-06-25 10:11:00|722592.4|720592.4|722090.9|721090.9|722608.2|721111.5|722080|720568.4|29
1624615870000|2021-06-25 10:11:10|722092.5|721092.5|722095.6|721095.6|722626.1|721158.8|722091.9|720592.9|32
1624615880000|2021-06-25 10:11:20|722088.1|721088.1|722090.6|721090.6|722095.6|721095.6|722045.2|721045.2|28
1624615890000|2021-06-25 10:11:30|722089.5|721089.5|722096.8|721096.8|722112.7|721112.7|722081.2|721081.2|26
1624615900000|2021-06-25 10:11:40|722103|721103|722111.3|721111.3|722116.4|721116.4|722095.7|721095.7|27
1624615910000|2021-06-25 10:11:50|722111.1|721111.1|722096.4|721096.4|722602.5|721114.1|722082|720586.2|28
1624615920000|2021-06-25 10:12:00|722098|721098|722072|721072|722105.1|721105.1|722066.1|721066.1|31
1624615930000|2021-06-25 10:12:10|722073|721073|722054.5|721054.5|722078|721078|722054.5|721054.5|22
1624615940000|2021-06-25 10:12:20|722054.7|721054.7|722050.6|721050.6|722073.6|721073.6|722050.6|721050.6|23
1624615950000|2021-06-25 10:12:30|722052.1|721052.1|722056.3|721056.3|722056.4|721056.4|722047.5|721047.5|21
1624615960000|2021-06-25 10:12:40|722057.7|721057.7|722056.3|721056.3|722062.2|721062.2|722050.5|721050.5|23
1624615970000|2021-06-25 10:12:50|722056|721056|722073.2|721073.2|722074.1|721074.1|722047|721047|20
1624615980000|2021-06-25 10:13:00|722070.1|721070.1|722071.3|721071.3|722077.8|721077.8|722059.8|721059.8|22
1624615990000|2021-06-25 10:13:10|722071.2|721071.2|722047|721047|722080.8|721080.8|722045.6|721045.6|30
1624616000000|2021-06-25 10:13:20|722055.9|721055.9|722053.8|721053.8|722057.5|721057.5|722047.2|721047.2|16
1624616010000|2021-06-25 10:13:30|722052.1|721052.1|722051.7|721051.7|722057.6|721057.6|722045.9|721045.9|16
1624616020000|2021-06-25 10:13:40|722050.2|721050.2|722052.7|721052.7|722054.9|721054.9|722046.2|721046.2|13
1624616030000|2021-06-25 10:13:50|722056.7|721056.7|722075.9|721075.9|722082.7|721082.7|722056.7|721056.7|22
1624616040000|2021-06-25 10:14:00|722073.1|721073.1|722056.8|721056.8|722076.3|721076.3|722056.2|721056.2|22
1624616050000|2021-06-25 10:14:10|722066.2|721066.2|722042.4|721042.4|722068.9|721068.9|722034|721034|16
1624616060000|2021-06-25 10:14:20|722038.9|721038.9|722046|721046|722052.5|721052.5|722038.8|721038.8|11
1624616070000|2021-06-25 10:14:30|722041|721041|722045.3|721045.3|722049.6|721049.6|722041|721041|12
1624616080000|2021-06-25 10:14:40|722042.7|721042.7|722039.4|721039.4|722044.1|721044.1|722039.4|721039.4|16
1624616090000|2021-06-25 10:14:50|722040.2|721040.2|722155.1|721155.1|722155.9|721155.9|722039.4|721039.4|25
1624616100000|2021-06-25 10:15:00|722156.6|721156.6|722154.5|721154.5|722164.2|721164.2|722137.9|721137.9|35
1624616110000|2021-06-25 10:15:10|722154.9|721154.9|722160.7|721160.7|722166.5|721166.5|722140.5|721140.5|35
1624616120000|2021-06-25 10:15:20|722154.8|721154.8|722167.9|721167.9|722170.8|721170.8|722150.2|721150.2|28
1624616130000|2021-06-25 10:15:30|722168|721168|722187.4|721187.4|722196.7|721196.7|722168|721168|31
1624616140000|2021-06-25 10:15:40|722195.1|721195.1|722181.3|721181.3|722195.1|721195.1|722179|721179|17
1624616150000|2021-06-25 10:15:50|722181|721181|722177.2|721177.2|722681.3|721181.8|722161.7|720673|15
1624616160000|2021-06-25 10:16:00|722175.2|721175.2|722175.9|721175.9|722184.4|721184.4|722147|721147|18
1624616170000|2021-06-25 10:16:10|722172|721172|722144.8|721144.8|722176.8|721176.8|722138.8|721138.8|22
1624616180000|2021-06-25 10:16:20|722143.1|721143.1|722139.3|721139.3|722151.3|721151.3|722139.3|721139.3|20
1624616190000|2021-06-25 10:16:30|722137.7|721137.7|722086|721086|722142.3|721142.3|722086|721086|25
1624616200000|2021-06-25 10:16:40|722099.6|721099.6|722086.6|721086.6|722099.6|721099.6|722086.6|721086.6|17
1624616210000|2021-06-25 10:16:50|722087.5|721087.5|722093.8|721093.8|722093.9|721093.9|722086.6|721086.6|15
1624616220000|2021-06-25 10:17:00|722092.1|721092.1|722127|721127|722135.5|721135.5|722092.1|721092.1|17
1624616230000|2021-06-25 10:17:10|722133.8|721133.8|722150.1|721150.1|722154.8|721154.8|722130.5|721130.5|18
1624616240000|2021-06-25 10:17:20|722153.1|721153.1|722144.7|721144.7|722153.4|721153.4|722143.6|721143.6|12
1624616250000|2021-06-25 10:17:30|722142.7|721142.7|722143|721143|722149.9|721149.9|722140|721140|16
1624616260000|2021-06-25 10:17:40|722142.3|721142.3|722133.6|721133.6|722148.4|721148.4|722113.6|721113.6|16
1624616270000|2021-06-25 10:17:50|722116.3|721116.3|722097.6|721097.6|722125.9|721125.9|722086|721086|18
1624616280000|2021-06-25 10:18:00|722092.1|721092.1|722091.3|721091.3|722103.6|721103.6|722091.3|721091.3|12
1624616290000|2021-06-25 10:18:10|722091.1|721091.1|722096.5|721096.5|722096.8|721096.8|722088.3|721088.3|14
1624616300000|2021-06-25 10:18:20|722095.8|721095.8|722118|721118|722124.5|721124.5|722095.5|721095.5|17
1624616310000|2021-06-25 10:18:30|722113.3|721113.3|722124.4|721124.4|722124.4|721124.4|722113.3|721113.3|19
1624616320000|2021-06-25 10:18:40|722125.5|721125.5|722125|721125|722132.3|721132.3|722119.2|721119.2|14
1624616330000|2021-06-25 10:18:50|722127.7|721127.7|722098.4|721098.4|722127.7|721127.7|722090.5|721090.5|23
1624616340000|2021-06-25 10:19:00|722098.6|721098.6|722081.8|721081.8|722111.2|721111.2|722081.8|721081.8|26
1624616350000|2021-06-25 10:19:10|722084.2|721084.2|722117.5|721117.5|722127.3|721127.3|722079.1|721079.1|29
1624616360000|2021-06-25 10:19:20|722121.1|721121.1|722189.7|721189.7|722693.3|721193.7|722111.1|720683.9|32
1624616370000|2021-06-25 10:19:30|722189.8|721189.8|722182.4|721182.4|722191.6|721191.6|722163|721163|25
1624616380000|2021-06-25 10:19:40|722186.2|721186.2|722177|721177|722188.3|721188.3|722175.9|721175.9|26
1624616390000|2021-06-25 10:19:50|722177.1|721177.1|722163.4|721163.4|722674|721180.5|722163.4|720673.8|18
1624616400000|2021-06-25 10:20:00|722165.5|721165.5|722163.3|721163.3|722184|721184|722162.2|721162.2|19
1624616410000|2021-06-25 10:20:10|722164.4|721164.4|722107.1|721107.1|722170.9|721170.9|722100.5|721100.5|23
1624616420000|2021-06-25 10:20:20|722109.8|721109.8|722100|721100|722129.7|721129.7|722100|721100|19
1624616430000|2021-06-25 10:20:30|722095.5|721095.5|722142.5|721142.5|722145.8|721145.8|722084|721084|26
1624616440000|2021-06-25 10:20:40|722137.8|721137.8|722137|721137|722151.5|721151.5|722136.2|721136.2|15
1624616450000|2021-06-25 10:20:50|722134.7|721134.7|722137.9|721137.9|722153.2|721153.2|722134.7|721134.7|19
1624616460000|2021-06-25 10:21:00|722134.9|721134.9|722070.8|721070.8|722136.6|721136.6|722058.5|721058.5|20
1624616470000|2021-06-25 10:21:10|722070.6|721070.6|722043.9|721043.9|722071.5|721071.5|722043.9|721043.9|23
1624616480000|2021-06-25 10:21:20|722030|721030|722033.8|721033.8|722043.4|721043.4|722029.5|721029.5|16
1624616490000|2021-06-25 10:21:30|722031.5|721031.5|722042.7|721042.7|722064.8|721064.8|722031|721031|23
1624616500000|2021-06-25 10:21:40|722041.1|721041.1|722062.3|721062.3|722062.3|721062.3|722038.1|721038.1|15
1624616510000|2021-06-25 10:21:50|722051.5|721051.5|722077|721077|722077|721077|722039.7|721039.7|19
1624616520000|2021-06-25 10:22:00|722079.3|721079.3|722036.5|721036.5|722082.9|721082.9|722024|721024|23
1624616530000|2021-06-25 10:22:10|722038|721038|722036.4|721036.4|722038.9|721038.9|722031|721031|16
1624616540000|2021-06-25 10:22:20|722034.9|721034.9|722064|721064|722069.6|721069.6|722031.4|721031.4|22
1624616550000|2021-06-25 10:22:30|722063.5|721063.5|722074.8|721074.8|722078.3|721078.3|722062.4|721062.4|20
1624616560000|2021-06-25 10:22:40|722075.5|721075.5|722086.4|721086.4|722091.6|721091.6|722065.4|721065.4|19
1624616570000|2021-06-25 10:22:50|722090.3|721090.3|722124.2|721124.2|722125.9|721125.9|722037.5|721037.5|19
1624616580000|2021-06-25 10:23:00|722108.6|721108.6|722115.1|721115.1|722121.4|721121.4|722104.3|721104.3|23
1624616590000|2021-06-25 10:23:10|722118.5|721118.5|722167.5|721167.5|722180.2|721180.2|722115.8|721115.8|26
1624616600000|2021-06-25 10:23:20|722170.6|721170.6|722151.3|721151.3|722213.6|721213.6|722137|721137|24
1624616610000|2021-06-25 10:23:30|722150.2|721150.2|722168.7|721168.7|722182.8|721182.8|722146.4|721146.4|25
1624616620000|2021-06-25 10:23:40|722156.8|721156.8|722235.4|721235.4|722235.4|721235.4|722144.2|721144.2|27
1624616630000|2021-06-25 10:23:50|722236.8|721236.8|722194|721194|722238.3|721238.3|722188.7|721188.7|34
1624616640000|2021-06-25 10:24:00|722194.5|721194.5|722176.6|721176.6|722650.7|721212.4|722163.4|720645.5|33
1624616650000|2021-06-25 10:24:10|722181.2|721181.2|722208.9|721208.9|722231.7|721231.7|722181.2|721181.2|20
1624616660000|2021-06-25 10:24:20|722203.9|721203.9|722184|721184|722681.8|721233.4|722176.4|720681.8|23
1624616670000|2021-06-25 10:24:30|722189.7|721189.7|722196.2|721196.2|722196.2|721196.2|722187.8|721187.8|12
1624616680000|2021-06-25 10:24:40|722182|721182|722189.9|721189.9|722197.2|721197.2|722182|721182|14
1624616690000|2021-06-25 10:24:50|722189.3|721189.3|722187.2|721187.2|722192.1|721192.1|722186.2|721186.2|23
1624616700000|2021-06-25 10:25:00|722183.6|721183.6|722213.9|721213.9|722213.9|721213.9|722183.6|721183.6|18
1624616710000|2021-06-25 10:25:10|722200.6|721200.6|722188.3|721188.3|722208.7|721208.7|722154.5|721154.5|17
1624616720000|2021-06-25 10:25:20|722193.9|721193.9|722258.6|721258.6|722261.9|721261.9|722174.5|721174.5|17
1624616730000|2021-06-25 10:25:30|722266.2|721266.2|722246.3|721246.3|722266.8|721266.8|722240.4|721240.4|16
1624616740000|2021-06-25 10:25:40|722242.6|721242.6|722243.7|721243.7|722265.9|721265.9|722234|721234|21
1624616750000|2021-06-25 10:25:50|722241.5|721241.5|722246.5|721246.5|722262.2|721262.2|722230.8|721230.8|18
1624616760000|2021-06-25 10:26:00|722253.9|721253.9|722243.2|721243.2|722253.9|721253.9|722213.5|721213.5|20
1624616770000|2021-06-25 10:26:10|722234.3|721234.3|722247.7|721247.7|722250.5|721250.5|722225|721225|13
1624616780000|2021-06-25 10:26:20|722243.3|721243.3|722222.2|721222.2|722249.5|721249.5|722206.5|721206.5|14
1624616790000|2021-06-25 10:26:30|722226.9|721226.9|722202.5|721202.5|722241.4|721241.4|722197.7|721197.7|27
1624616800000|2021-06-25 10:26:40|722195|721195|722207.9|721207.9|722224.1|721224.1|722195|721195|15
1624616810000|2021-06-25 10:26:50|722204.4|721204.4|722202.8|721202.8|722213.9|721213.9|722190.9|721190.9|24
1624616820000|2021-06-25 10:27:00|722199.5|721199.5|722194.9|721194.9|722209.6|721209.6|722188.7|721188.7|22
1624616830000|2021-06-25 10:27:10|722203.9|721203.9|722200.9|721200.9|722208.3|721208.3|722197.8|721197.8|19
1624616840000|2021-06-25 10:27:20|722199.6|721199.6|722154|721154|722200.5|721200.5|722148.1|721148.1|22
1624616850000|2021-06-25 10:27:30|722163.3|721163.3|722155.6|721155.6|722166.7|721166.7|722149.4|721149.4|18
1624616860000|2021-06-25 10:27:40|722159.2|721159.2|722154.6|721154.6|722160.4|721160.4|722142|721142|23
1624616870000|2021-06-25 10:27:50|722148.8|721148.8|722143.2|721143.2|722154.5|721154.5|722122.7|721122.7|26
1624616880000|2021-06-25 10:28:00|722149.4|721149.4|722136.1|721136.1|722149.4|721149.4|722131.9|721131.9|20
1624616890000|2021-06-25 10:28:10|722136.9|721136.9|722143.8|721143.8|722145.6|721145.6|722130.2|721130.2|21
1624616900000|2021-06-25 10:28:20|722140.2|721140.2|722146|721146|722149.9|721149.9|722135.8|721135.8|25
1624616910000|2021-06-25 10:28:30|722144.9|721144.9|722141.9|721141.9|722145.3|721145.3|722137.5|721137.5|16
1624616920000|2021-06-25 10:28:40|722144.3|721144.3|722153.4|721153.4|722156|721156|722138.8|721138.8|17
1624616930000|2021-06-25 10:28:50|722153.2|721153.2|722151.5|721151.5|722163.5|721163.5|722144.6|721144.6|23
1624616940000|2021-06-25 10:29:00|722149.4|721149.4|722167.9|721167.9|722171.7|721171.7|722149.4|721149.4|23
1624616950000|2021-06-25 10:29:10|722177.2|721177.2|722153.9|721153.9|722177.2|721177.2|722149.9|721149.9|22
1624616960000|2021-06-25 10:29:20|722151.4|721151.4|722133.2|721133.2|722151.4|721151.4|722119.5|721119.5|23
1624616970000|2021-06-25 10:29:30|722136.7|721136.7|722135.3|721135.3|722142|721142|722129.3|721129.3|20
1624616980000|2021-06-25 10:29:40|722131.1|721131.1|722140.8|721140.8|722156.1|721156.1|722131.1|721131.1|23
1624616990000|2021-06-25 10:29:50|722145.3|721145.3|722144.5|721144.5|722152.8|721152.8|722141.2|721141.2|15
1624617000000|2021-06-25 10:30:00|722142.9|721142.9|722142.1|721142.1|722153.9|721153.9|722132.5|721132.5|20
1624617010000|2021-06-25 10:30:10|722148.2|721148.2|722122.5|721122.5|722148.2|721148.2|722119.2|721119.2|22
1624617020000|2021-06-25 10:30:20|722128.4|721128.4|722130.4|721130.4|722133.2|721133.2|722125.5|721125.5|20
1624617030000|2021-06-25 10:30:30|722130.5|721130.5|722136.7|721136.7|722148.6|721148.6|722130.5|721130.5|11
1624617040000|2021-06-25 10:30:40|722127.1|721127.1|722130.4|721130.4|722135.4|721135.4|722127.1|721127.1|11
1624617050000|2021-06-25 10:30:50|722127.3|721127.3|722126.1|721126.1|722133.6|721133.6|722125.3|721125.3|14
1624617060000|2021-06-25 10:31:00|722125|721125|722122.8|721122.8|722130.4|721130.4|722122.3|721122.3|16
1624617070000|2021-06-25 10:31:10|722122.2|721122.2|722149|721149|722149|721149|722122.2|721122.2|17
1624617080000|2021-06-25 10:31:20|722131.5|721131.5|722142.8|721142.8|722154.6|721154.6|722131.5|721131.5|15
1624617090000|2021-06-25 10:31:30|722140.5|721140.5|722144.4|721144.4|722148.2|721148.2|722140.5|721140.5|19
1624617100000|2021-06-25 10:31:40|722140.8|721140.8|722134.3|721134.3|722144.1|721144.1|722134.3|721134.3|16
1624617110000|2021-06-25 10:31:50|722132|721132|722151.6|721151.6|722158.9|721158.9|722132|721132|21
1624617120000|2021-06-25 10:32:00|722147.7|721147.7|722155.4|721155.4|722155.4|721155.4|722135.8|721135.8|20
1624617130000|2021-06-25 10:32:10|722149.5|721149.5|722141.6|721141.6|722155.4|721155.4|722141.6|721141.6|14
1624617140000|2021-06-25 10:32:20|722149.4|721149.4|722131.6|721131.6|722162.2|721162.2|722118.7|721118.7|24
1624617150000|2021-06-25 10:32:30|722132|721132|722131.2|721131.2|722134.3|721134.3|722115.9|721115.9|11
1624617160000|2021-06-25 10:32:40|722132.4|721132.4|722136.7|721136.7|722145.1|721145.1|722130.1|721130.1|14
1624617170000|2021-06-25 10:32:50|722142|721142|722156.7|721156.7|722158.2|721158.2|722138|721138|24
1624617180000|2021-06-25 10:33:00|722154.4|721154.4|722148.3|721148.3|722155.3|721155.3|722141.5|721141.5|22
1624617190000|2021-06-25 10:33:10|722153.4|721153.4|722210.2|721210.2|722215.6|721215.6|722146.5|721146.5|20
1624617200000|2021-06-25 10:33:20|722209.7|721209.7|722217.4|721217.4|722224|721224|722207.8|721207.8|21
1624617210000|2021-06-25 10:33:30|722211.4|721211.4|722196.4|721196.4|722214.4|721214.4|722196.4|721196.4|22
1624617220000|2021-06-25 10:33:40|722198.6|721198.6|722267.1|721267.1|722276.8|721276.8|722198.6|721198.6|26
1624617230000|2021-06-25 10:33:50|722269.4|721269.4|722268.3|721268.3|722279.8|721279.8|722250.1|721250.1|26
1624617240000|2021-06-25 10:34:00|722265.6|721265.6|722272.4|721272.4|722290.2|721290.2|722256.5|721256.5|31
1624617250000|2021-06-25 10:34:10|722264.3|721264.3|722233|721233|722729.7|721265.4|722215.5|720729.7|25
1624617260000|2021-06-25 10:34:20|722232|721232|722246.4|721246.4|722262.4|721262.4|722232|721232|25
1624617270000|2021-06-25 10:34:30|722244.1|721244.1|722239.2|721239.2|722741.7|721246.8|722235.4|720737.7|22
1624617280000|2021-06-25 10:34:40|722238.4|721238.4|722258.8|721258.8|722258.8|721258.8|722238.3|721238.3|16
1624617290000|2021-06-25 10:34:50|722260.5|721260.5|722259.1|721259.1|722770.1|721271.6|722252.8|720765.6|26
1624617300000|2021-06-25 10:35:00|722258|721258|722235.5|721235.5|722270.2|721270.2|722201.6|721201.6|35
1624617310000|2021-06-25 10:35:10|722235.3|721235.3|722231.6|721231.6|722251.6|721251.6|722224.7|721224.7|30
1624617320000|2021-06-25 10:35:20|722232.2|721232.2|722223.4|721223.4|722244|721244|722213|721213|22
1624617330000|2021-06-25 10:35:30|722216.7|721216.7|722215.3|721215.3|722231.2|721231.2|722210.1|721210.1|21
1624617340000|2021-06-25 10:35:40|722212|721212|722216.8|721216.8|722222.6|721222.6|722203.7|721203.7|25
1624617350000|2021-06-25 10:35:50|722212.3|721212.3|722207.2|721207.2|722220.8|721220.8|722203.8|721203.8|23
1624617360000|2021-06-25 10:36:00|722206.4|721206.4|722240.5|721240.5|722245.8|721245.8|722198.9|721198.9|25
1624617370000|2021-06-25 10:36:10|722242.9|721242.9|722220.7|721220.7|722242.9|721242.9|722220.1|721220.1|17
1624617380000|2021-06-25 10:36:20|722238.1|721238.1|722231.4|721231.4|722238.1|721238.1|722220.5|721220.5|23
1624617390000|2021-06-25 10:36:30|722233|721233|722199.9|721199.9|722233|721233|722185.7|721185.7|19
1624617400000|2021-06-25 10:36:40|722201.7|721201.7|722212.9|721212.9|722219.2|721219.2|722201.7|721201.7|12
1624617410000|2021-06-25 10:36:50|722223.3|721223.3|722235|721235|722240|721240|722216.7|721216.7|17
1624617420000|2021-06-25 10:37:00|722233.7|721233.7|722230.9|721230.9|722238.2|721238.2|722224.6|721224.6|20
1624617430000|2021-06-25 10:37:10|722227|721227|722226.3|721226.3|722234.7|721234.7|722221.7|721221.7|16
1624617440000|2021-06-25 10:37:20|722219.4|721219.4|722217.3|721217.3|722228.1|721228.1|722210.8|721210.8|22
1624617450000|2021-06-25 10:37:30|722220.5|721220.5|722217.3|721217.3|722220.5|721220.5|722211.1|721211.1|14
1624617460000|2021-06-25 10:37:40|722216.2|721216.2|722210.4|721210.4|722219.7|721219.7|722204|721204|25
1624617470000|2021-06-25 10:37:50|722211.2|721211.2|722200.9|721200.9|722221.3|721221.3|722200.9|721200.9|24
1624617480000|2021-06-25 10:38:00|722202.9|721202.9|722203|721203|722204.9|721204.9|722196.8|721196.8|15
1624617490000|2021-06-25 10:38:10|722199.9|721199.9|722185.8|721185.8|722206.3|721206.3|722181.5|721181.5|19
1624617500000|2021-06-25 10:38:20|722190.4|721190.4|722222|721222|722229.2|721229.2|722190.4|721190.4|22
1624617510000|2021-06-25 10:38:30|722221.9|721221.9|722230.5|721230.5|722230.5|721230.5|722200.9|721200.9|29
1624617520000|2021-06-25 10:38:40|722220.3|721220.3|722233.3|721233.3|722238.8|721238.8|722220.3|721220.3|23
1624617530000|2021-06-25 10:38:50|722230.9|721230.9|722202|721202|722700.3|721230.9|722194|720694.7|28
1624617540000|2021-06-25 10:39:00|722199.9|721199.9|722199.9|721199.9|722209.6|721209.6|722186.7|721186.7|22
1624617550000|2021-06-25 10:39:10|722198.8|721198.8|722207.2|721207.2|722210.9|721210.9|722190.1|721190.1|24
1624617560000|2021-06-25 10:39:20|722209|721209|722203|721203|722213.6|721213.6|722193.6|721193.6|19
1624617570000|2021-06-25 10:39:30|722195.2|721195.2|722204.4|721204.4|722221.2|721221.2|722195.2|721195.2|18
1624617580000|2021-06-25 10:39:40|722204.6|721204.6|722207.1|721207.1|722213.6|721213.6|722204.4|721204.4|20
1624617590000|2021-06-25 10:39:50|722198.6|721198.6|722190.2|721190.2|722210.1|721210.1|722189.8|721189.8|27
1624617600000|2021-06-25 10:40:00|722193.8|721193.8|722271.8|721271.8|722271.8|721271.8|722191.2|721191.2|25
1624617610000|2021-06-25 10:40:10|722785.5|720785.5|722274.3|721274.3|722785.5|721289.7|722264.4|720785.5|25
1624617620000|2021-06-25 10:40:20|722272.6|721272.6|722775.4|720775.4|722781|721275.1|722269.1|720775.4|22
1624617630000|2021-06-25 10:40:30|722283.1|721283.1|722274.9|721274.9|722768.6|721283.1|722257.1|720763.6|20
1624617640000|2021-06-25 10:40:40|722281.8|721281.8|722301.1|721301.1|722810.3|721314.5|722281.8|720791.2|27
1624617650000|2021-06-25 10:40:50|722303.1|721303.1|722298|721298|722303.5|721303.5|722298|721298|16
1624617660000|2021-06-25 10:41:00|722297.5|721297.5|722339.9|721339.9|722817.9|721340.7|722276.1|720777.6|23
1624617670000|2021-06-25 10:41:10|722331.1|721331.1|722817.5|720817.5|722831|721334.3|722316.3|720816.2|23
1624617680000|2021-06-25 10:41:20|722816.5|720816.5|722282|721282|722819.1|721282|722282|720816.5|11
1624617690000|2021-06-25 10:41:30|722282.9|721282.9|722275.7|721275.7|722298.9|721298.9|722272|721272|23
1624617700000|2021-06-25 10:41:40|722284.7|721284.7|722295.2|721295.2|722800.3|721304|722282|720796.7|26
1624617710000|2021-06-25 10:41:50|722293.1|721293.1|722260.9|721260.9|722299.6|721299.6|722250.1|721250.1|28
1624617720000|2021-06-25 10:42:00|722264|721264|722790|720790|722798.4|721288.4|722264|720784.2|24
1624617730000|2021-06-25 10:42:10|722785.6|720785.6|722232.7|721232.7|722798.9|721244.5|722232.7|720785.6|16
1624617740000|2021-06-25 10:42:20|722226.6|721226.6|722231|721231|722233.1|721233.1|722222.8|721222.8|25
1624617750000|2021-06-25 10:42:30|722227.7|721227.7|722163|721163|722231.5|721231.5|722146.8|721146.8|28
1624617760000|2021-06-25 10:42:40|722162.6|721162.6|722120|721120|722165.5|721165.5|722120|721120|26
1624617770000|2021-06-25 10:42:50|722122|721122|722128.6|721128.6|722130.8|721130.8|722121.4|721121.4|18
1624617780000|2021-06-25 10:43:00|722130.8|721130.8|722122.5|721122.5|722132.5|721132.5|722122.5|721122.5|15
1624617790000|2021-06-25 10:43:10|722124.2|721124.2|722127.6|721127.6|722133.6|721133.6|722113.4|721113.4|19
1624617800000|2021-06-25 10:43:20|722127.4|721127.4|722131.1|721131.1|722632.4|721132.2|722114.5|720624|14
1624617810000|2021-06-25 10:43:30|722127.6|721127.6|722122.5|721122.5|722131.1|721131.1|722117.5|721117.5|17
1624617820000|2021-06-25 10:43:40|722120.9|721120.9|722125|721125|722125.9|721125.9|722118.2|721118.2|18
1624617830000|2021-06-25 10:43:50|722122.9|721122.9|722020.1|721020.1|722516.8|721130.3|722011.9|720516.8|22
1624617840000|2021-06-25 10:44:00|722020.3|721020.3|722027.6|721027.6|722032|721032|722014.7|721014.7|20
1624617850000|2021-06-25 10:44:10|722025.9|721025.9|721972.7|720972.7|722554.5|721045.8|721955.1|720551|30
1624617860000|2021-06-25 10:44:20|721973.8|720973.8|721976.1|720976.1|721976.1|720976.1|721951.8|720951.8|30
1624617870000|2021-06-25 10:44:30|721976|720976|722011|721011|722489.4|721011|721974.7|720489.4|26
1624617880000|2021-06-25 10:44:40|722012|721012|722004.2|721004.2|722023.7|721023.7|722002.4|721002.4|25
1624617890000|2021-06-25 10:44:50|722000.9|721000.9|721999.7|720999.7|722006|721006|721997.2|720997.2|17
1624617900000|2021-06-25 10:45:00|722000.4|721000.4|722005.5|721005.5|722014.4|721014.4|721998.7|720998.7|23
1624617910000|2021-06-25 10:45:10|722005.4|721005.4|721996.1|720996.1|722028.6|721028.6|721991.9|720991.9|27
1624617920000|2021-06-25 10:45:20|721999.8|720999.8|722035.1|721035.1|722052.9|721052.9|721997.1|720997.1|28
1624617930000|2021-06-25 10:45:30|722030.8|721030.8|722059.9|721059.9|722550.9|721066.4|722024.6|720550.9|27
1624617940000|2021-06-25 10:45:40|722059.1|721059.1|722068.5|721068.5|722564.3|721078.6|722059.1|720563.8|27
1624617950000|2021-06-25 10:45:50|722069.2|721069.2|722094|721094|722097.3|721097.3|722069.2|721069.2|22
1624617960000|2021-06-25 10:46:00|722093.9|721093.9|722087.3|721087.3|722094.2|721094.2|722084.4|721084.4|27
1624617970000|2021-06-25 10:46:10|722086|721086|722090|721090|722092.4|721092.4|722086|721086|19
1624617980000|2021-06-25 10:46:20|722089.2|721089.2|722087.6|721087.6|722094.8|721094.8|722081.4|721081.4|26
1624617990000|2021-06-25 10:46:30|722089.5|721089.5|722094.3|721094.3|722100.4|721100.4|722089.5|721089.5|17
1624618000000|2021-06-25 10:46:40|722082.5|721082.5|722090.5|721090.5|722098.9|721098.9|722082.5|721082.5|11
1624618010000|2021-06-25 10:46:50|722091.7|721091.7|722071|721071|722586.9|721103.6|722071|720586.9|12
1624618020000|2021-06-25 10:47:00|722071.5|721071.5|722081.9|721081.9|722607.5|721102.9|722071.5|720607.5|22
1624618030000|2021-06-25 10:47:10|722093.3|721093.3|722097.2|721097.2|722097.2|721097.2|722077.8|721077.8|25
1624618040000|2021-06-25 10:47:20|722095.7|721095.7|722096.6|721096.6|722103.6|721103.6|722089.3|721089.3|18
1624618050000|2021-06-25 10:47:30|722099.1|721099.1|722689|720689|722694.9|721177.1|722099.1|720653.8|25
1624618060000|2021-06-25 10:47:40|722695|720695|722692.6|720692.6|722696.7|721199.9|722180.8|720678.6|21
1624618070000|2021-06-25 10:47:50|722692.4|720692.4|722179.3|721179.3|722703|721183.3|722179.3|720692.4|19
1624618080000|2021-06-25 10:48:00|722180.1|721180.1|722181.6|721181.6|722690.5|721192.1|722166.8|720690.5|21
1624618090000|2021-06-25 10:48:10|722183.6|721183.6|722717.7|720717.7|722717.7|721208.8|722181.5|720717.7|17
1624618100000|2021-06-25 10:48:20|722728.7|720728.7|722729.7|720729.7|722747.6|721232.1|722222.7|720723|20
1624618110000|2021-06-25 10:48:30|722730.5|720730.5|722222.3|721222.3|722740.2|721225.4|722217.2|720730.5|23
1624618120000|2021-06-25 10:48:40|722232.3|721232.3|722245.5|721245.5|722774.7|721247.6|722228.3|720737.1|21
1624618130000|2021-06-25 10:48:50|722241.3|721241.3|722754.1|720754.1|722754.1|721247.4|722233.6|720744.3|19
1624618140000|2021-06-25 10:49:00|722247.3|721247.3|722216|721216|722735.5|721259.3|722216|720735.5|21
1624618150000|2021-06-25 10:49:10|722737.6|720737.6|722725.4|720725.4|722737.6|720737.6|722716.4|720716.4|18
1624618160000|2021-06-25 10:49:20|722725.1|720725.1|722718.2|720718.2|722725.1|721219.9|722198.6|720692.7|30
1624618170000|2021-06-25 10:49:30|722707.7|720707.7|722191.3|721191.3|722712.9|721199.6|722191.1|720701|15
1624618180000|2021-06-25 10:49:40|722193.3|721193.3|722680.9|720680.9|722691.9|721193.3|722161.5|720676.7|22
1624618190000|2021-06-25 10:49:50|722174.1|721174.1|722172.4|721172.4|722177.9|721177.9|722168|721168|18
1624618200000|2021-06-25 10:50:00|722170.3|721170.3|722721.2|720721.2|722729.7|721196.6|722170|720721.2|19
1624618210000|2021-06-25 10:50:10|722241.5|721241.5|722706.4|720706.4|722744.5|721241.5|722210.8|720698.8|28
1624618220000|2021-06-25 10:50:20|722704.1|720704.1|722688.5|720688.5|722714.4|720714.4|722681.7|720681.7|23
1624618230000|2021-06-25 10:50:30|722689|720689|722195.2|721195.2|722708.2|721215.3|722195.2|720685.5|22
1624618240000|2021-06-25 10:50:40|722194.8|721194.8|722184.6|721184.6|722207.4|721207.4|722184.6|721184.6|19
1624618250000|2021-06-25 10:50:50|722184|721184|722179|721179|722209.2|721209.2|722179|721179|19
1624618260000|2021-06-25 10:51:00|722184.8|721184.8|722160.6|721160.6|722184.8|721184.8|722152.1|721152.1|32
1624618270000|2021-06-25 10:51:10|722157.1|721157.1|722139.8|721139.8|722157.7|721157.7|722138.8|721138.8|21
1624618280000|2021-06-25 10:51:20|722139.7|721139.7|722141.8|721141.8|722144.6|721144.6|722139.4|721139.4|18
1624618290000|2021-06-25 10:51:30|722141.5|721141.5|722145.1|721145.1|722147.9|721147.9|722136.4|721136.4|16
1624618300000|2021-06-25 10:51:40|722144.9|721144.9|722139.5|721139.5|722145|721145|722137|721137|10
1624618310000|2021-06-25 10:51:50|722138.8|721138.8|722136.2|721136.2|722141.6|721141.6|722136.2|721136.2|12
1624618320000|2021-06-25 10:52:00|722135.9|721135.9|722106.6|721106.6|722135.9|721135.9|722092.5|721092.5|25
1624618330000|2021-06-25 10:52:10|722106.7|721106.7|722085|721085|722107.4|721107.4|722085|721085|15
1624618340000|2021-06-25 10:52:20|722088.5|721088.5|722094.4|721094.4|722104.1|721104.1|722085|721085|19
1624618350000|2021-06-25 10:52:30|722094.6|721094.6|722084|721084|722097|721097|722076.4|721076.4|21
1624618360000|2021-06-25 10:52:40|722071.6|721071.6|722062.3|721062.3|722600.4|721090.1|722059.8|720571.4|27
1624618370000|2021-06-25 10:52:50|722563.8|720563.8|722061.3|721061.3|722578.7|721068.5|722048.6|720559.7|22
1624618380000|2021-06-25 10:53:00|722049.9|721049.9|722520.7|720520.7|722547.3|721060.7|722012.7|720520.4|32
1624618390000|2021-06-25 10:53:10|721995.2|720995.2|722518.8|720518.8|722524.5|720997|721995.2|720508.7|29
1624618400000|2021-06-25 10:53:20|722520|720520|722015.6|721015.6|722555.4|721046.5|722010.8|720508.3|32
1624618410000|2021-06-25 10:53:30|722539.4|720539.4|721997.4|720997.4|722539.4|721023.9|721990.6|720500.3|26
1624618420000|2021-06-25 10:53:40|721981.9|720981.9|722009.2|721009.2|722009.2|721009.2|721978.7|720978.7|21
1624618430000|2021-06-25 10:53:50|722007.4|721007.4|721989.8|720989.8|722008.9|721008.9|721986.6|720986.6|25
1624618440000|2021-06-25 10:54:00|721987.5|720987.5|721991.7|720991.7|722006.2|721006.2|721986.5|720986.5|22
1624618450000|2021-06-25 10:54:10|721987.6|720987.6|721985.8|720985.8|722005.5|721005.5|721985.6|720985.6|17
1624618460000|2021-06-25 10:54:20|721985.4|720985.4|721979.1|720979.1|722512.9|720994.4|721976.1|720512.2|18
1624618470000|2021-06-25 10:54:30|721978.7|720978.7|721973.9|720973.9|722472.5|720981.7|721956.5|720472.5|19
1624618480000|2021-06-25 10:54:40|721955.2|720955.2|721933.8|720933.8|722449.3|720956|721927.5|720436.5|19
1624618490000|2021-06-25 10:54:50|721936.3|720936.3|721960.1|720960.1|721967.1|720967.1|721929.3|720929.3|23
1624618500000|2021-06-25 10:55:00|721955.3|720955.3|721932.5|720932.5|722485.5|720965.2|721925.6|720449.3|23
1624618510000|2021-06-25 10:55:10|721929.3|720929.3|721873.4|720873.4|722469.1|720952.9|721872.3|720457.5|28
1624618520000|2021-06-25 10:55:20|721872.9|720872.9|721831.8|720831.8|721882.5|720882.5|721827.8|720827.8|30
1624618530000|2021-06-25 10:55:30|721832.2|720832.2|721853.4|720853.4|721866.5|720866.5|721827.5|720827.5|28
1624618540000|2021-06-25 10:55:40|721854.2|720854.2|721833.1|720833.1|722359.3|720854.2|721820.1|720338.8|31
1624618550000|2021-06-25 10:55:50|721834.2|720834.2|722350.9|720350.9|722362.8|720852.3|721831.4|720346|31
1624618560000|2021-06-25 10:56:00|722348.4|720348.4|721838.3|720838.3|722355.8|720844.1|721821.8|720333|34
1624618570000|2021-06-25 10:56:10|721841.5|720841.5|721820.4|720820.4|722350.3|720846.9|721819.1|720338.6|22
1624618580000|2021-06-25 10:56:20|721820.8|720820.8|722257.7|720257.7|722259.6|720820.8|721725.1|720235.6|32
1624618590000|2021-06-25 10:56:30|722261.3|720261.3|722248.9|720248.9|722265.3|720731|721731|720238.5|28
1624618600000|2021-06-25 10:56:40|722251.1|720251.1|722238|720238|722251.1|720737.5|721737.5|720224.8|29
1624618610000|2021-06-25 10:56:50|722236.8|720236.8|722238.8|720238.8|722247.8|720247.8|722235.7|720235.7|29
1624618620000|2021-06-25 10:57:00|722239.1|720239.1|722263|720263|722263.3|720763.2|721750.3|720232.2|33
1624618630000|2021-06-25 10:57:10|722260.5|720260.5|722267|720267|722269.9|720269.9|722259.4|720259.4|28
1624618640000|2021-06-25 10:57:20|722267.8|720267.8|722259.3|720259.3|722271.2|720271.2|722255.9|720255.9|28
1624618650000|2021-06-25 10:57:30|722259.5|720259.5|722249.4|720249.4|722261.2|720759.9|721756.2|720241.5|25
1624618660000|2021-06-25 10:57:40|722246.8|720246.8|722246.9|720246.9|722261.3|720261.3|722230.2|720230.2|33
1624618670000|2021-06-25 10:57:50|722241.2|720241.2|722187.3|720187.3|722245.5|720686|721673.2|720179.6|34
1624618680000|2021-06-25 10:58:00|722187.9|720187.9|722147.2|720147.2|722189.9|720658.3|721641.7|720147.2|34
1624618690000|2021-06-25 10:58:10|722143|720143|721653.3|720653.3|722152.3|720653.3|721630.9|720142.8|32
1624618700000|2021-06-25 10:58:20|722153.9|720153.9|721611.1|720611.1|722153.9|720632.2|721595.6|720150.6|33
1624618710000|2021-06-25 10:58:30|721618.1|720618.1|722110|720110|722117|720621.1|721609.6|720107|30
1624618720000|2021-06-25 10:58:40|722111.1|720111.1|722113|720113|722114.6|720114.6|722103.7|720103.7|25
1624618730000|2021-06-25 10:58:50|722114.6|720114.6|722116.3|720116.3|722118.6|720118.6|722106.4|720106.4|26
1624618740000|2021-06-25 10:59:00|722115.7|720115.7|721617.1|720617.1|722116.8|720635.5|721617.1|720107.1|28
1624618750000|2021-06-25 10:59:10|721618.1|720618.1|721640.6|720640.6|721658|720658|721612.4|720612.4|29
1624618760000|2021-06-25 10:59:20|721638.1|720638.1|721631.4|720631.4|721643.1|720643.1|721625.2|720625.2|34
1624618770000|2021-06-25 10:59:30|721631.3|720631.3|721687.7|720687.7|721690.8|720690.8|721631.2|720631.2|30
1624618780000|2021-06-25 10:59:40|721687.9|720687.9|721687.1|720687.1|721691.6|720691.6|721681.8|720681.8|30
1624618790000|2021-06-25 10:59:50|721687.3|720687.3|721682.3|720682.3|721689.1|720689.1|721678.6|720678.6|24
1624618800000|2021-06-25 11:00:00|721682.2|720682.2|721685.1|720685.1|721686.5|720686.5|721679.9|720679.9|24
1624618810000|2021-06-25 11:00:10|721685.3|720685.3|721682|720682|722186.2|720687.5|721677.9|720181.5|29
1624618820000|2021-06-25 11:00:20|721682.7|720682.7|721794.7|720794.7|722247|720794.9|721672|720247|27
1624618830000|2021-06-25 11:00:30|721795.3|720795.3|722388|720388|722392|720885.8|721788.5|720368.2|34
1624618840000|2021-06-25 11:00:40|722385.7|720385.7|721753.9|720753.9|722387.6|720796.3|721750.8|720255.9|33
1624618850000|2021-06-25 11:00:50|721750.8|720750.8|721775.5|720775.5|721775.5|720775.5|721750.8|720750.8|20
1624618860000|2021-06-25 11:01:00|721773.2|720773.2|722341.1|720341.1|722347.4|720834.4|721765.8|720332.3|30
1624618870000|2021-06-25 11:01:10|722340.4|720340.4|722403.9|720403.9|722418.4|720886.3|721883.1|720340.4|33
1624618880000|2021-06-25 11:01:20|722407.4|720407.4|722422.5|720422.5|722432.7|720928.5|721924.1|720401.1|32
1624618890000|2021-06-25 11:01:30|722423.4|720423.4|722393.5|720393.5|722429.1|720912.1|721912.1|720374.7|33
1624618900000|2021-06-25 11:01:40|722401.6|720401.6|721939.6|720939.6|722414.4|720939.6|721897.8|720399.3|25
1624618910000|2021-06-25 11:01:50|722446.6|720446.6|722421.8|720421.8|722449.9|720449.9|722421.4|720421.4|24
1624618920000|2021-06-25 11:02:00|722422.3|720422.3|722405.2|720405.2|722422.3|720918.1|721883|720397.9|30
1624618930000|2021-06-25 11:02:10|722411.4|720411.4|722422.5|720422.5|722432.1|720432.1|722398.5|720398.5|30
1624618940000|2021-06-25 11:02:20|722423.2|720423.2|721908.8|720908.8|722430.8|720910.7|721903.3|720415.1|25
1624618950000|2021-06-25 11:02:30|721913.9|720913.9|722437.3|720437.3|722452.6|720913.9|721889|720407.1|18
1624618960000|2021-06-25 11:02:40|722443.2|720443.2|722456.3|720456.3|722456.3|720456.3|722433.4|720433.4|20
1624618970000|2021-06-25 11:02:50|722455.1|720455.1|722454.8|720454.8|722463|720463|722445.3|720445.3|17
1624618980000|2021-06-25 11:03:00|722460.9|720460.9|721984.8|720984.8|722460.9|721021.7|721963.9|720456.1|20
1624618990000|2021-06-25 11:03:10|721985.3|720985.3|721981.3|720981.3|721995.8|720995.8|721981.3|720981.3|18
1624619000000|2021-06-25 11:03:20|721979|720979|721988.2|720988.2|721988.2|720988.2|721977.4|720977.4|19
1624619010000|2021-06-25 11:03:30|721987.4|720987.4|721974.6|720974.6|721989.2|720989.2|721972.7|720972.7|14
1624619020000|2021-06-25 11:03:40|721975.5|720975.5|722007.6|721007.6|722021.8|721021.8|721974.8|720974.8|29
1624619030000|2021-06-25 11:03:50|722006.4|721006.4|721987.3|720987.3|722478.2|721009.6|721986.1|720476.2|23
1624619040000|2021-06-25 11:04:00|721987.1|720987.1|721971|720971|721987.6|720987.6|721969.9|720969.9|20
1624619050000|2021-06-25 11:04:10|721970|720970|721970.5|720970.5|721978.5|720978.5|721962.3|720962.3|11
1624619060000|2021-06-25 11:04:20|721971.6|720971.6|721970|720970|721974.6|720974.6|721968.4|720968.4|18
1624619070000|2021-06-25 11:04:30|721970.2|720970.2|722470.8|720470.8|722471|720970.9|721969.1|720461.9|23
1624619080000|2021-06-25 11:04:40|722470.2|720470.2|722475|720475|722475|720475|722462.2|720462.2|18
1624619090000|2021-06-25 11:04:50|722474.8|720474.8|721986.5|720986.5|722485.6|720986.5|721984.5|720467.6|19
1624619100000|2021-06-25 11:05:00|721999|720999|721989.6|720989.6|722468.5|720999|721920.6|720455.9|33
1624619110000|2021-06-25 11:05:10|721980.8|720980.8|721975.5|720975.5|721994.7|720994.7|721973.6|720973.6|31
1624619120000|2021-06-25 11:05:20|721976.3|720976.3|721955.8|720955.8|721976.3|720976.3|721953.5|720953.5|23
1624619130000|2021-06-25 11:05:30|721956.8|720956.8|721965.5|720965.5|721967.6|720967.6|721955.5|720955.5|30
1624619140000|2021-06-25 11:05:40|721973.1|720973.1|722040.9|721040.9|722080.9|721080.9|721973.1|720973.1|36
1624619150000|2021-06-25 11:05:50|722038.1|721038.1|721988|720988|722038.1|721038.1|721988|720988|32
1624619160000|2021-06-25 11:06:00|721996|720996|722449.5|720449.5|722449.5|720999|721943.8|720443.5|30
1624619170000|2021-06-25 11:06:10|722447.1|720447.1|721932|720932|722449.3|720936.6|721918.9|720424.9|27
1624619180000|2021-06-25 11:06:20|721931.5|720931.5|721904.1|720904.1|721935.4|720935.4|721899.6|720899.6|32
1624619190000|2021-06-25 11:06:30|721903.9|720903.9|721806.6|720806.6|721905.9|720905.9|721789.7|720789.7|33
1624619200000|2021-06-25 11:06:40|721806.9|720806.9|721804|720804|721810.6|720810.6|721800.8|720800.8|25
1624619210000|2021-06-25 11:06:50|721805.3|720805.3|721780.7|720780.7|721805.3|720805.3|721768.2|720768.2|27
1624619220000|2021-06-25 11:07:00|721781.7|720781.7|721768.2|720768.2|721788.4|720788.4|721765.8|720765.8|36
1624619230000|2021-06-25 11:07:10|721767.5|720767.5|721840.7|720840.7|721864.5|720864.5|721762.1|720762.1|36
1624619240000|2021-06-25 11:07:20|721841.4|720841.4|721821.3|720821.3|721852.3|720852.3|721820.4|720820.4|38
1624619250000|2021-06-25 11:07:30|721822.3|720822.3|721789.4|720789.4|721825.7|720825.7|721779.2|720779.2|34
1624619260000|2021-06-25 11:07:40|721788.9|720788.9|721798.8|720798.8|721803.2|720803.2|721766.6|720766.6|34
1624619270000|2021-06-25 11:07:50|721795.6|720795.6|721832.1|720832.1|721832.1|720832.1|721777.5|720777.5|34
1624619280000|2021-06-25 11:08:00|721833.3|720833.3|721803.8|720803.8|722378.4|720882.7|721799|720372.6|35
1624619290000|2021-06-25 11:08:10|721800|720800|721822.1|720822.1|721879.6|720879.6|721791.6|720791.6|34
1624619300000|2021-06-25 11:08:20|721823.5|720823.5|721811|720811|722380.3|720858.2|721804.5|720368|31
1624619310000|2021-06-25 11:08:30|721790.1|720790.1|721781.1|720781.1|721790.2|720790.2|721777.1|720777.1|31
1624619320000|2021-06-25 11:08:40|721782.9|720782.9|721805.8|720805.8|721810.7|720810.7|721779.8|720779.8|37
1624619330000|2021-06-25 11:08:50|721807.1|720807.1|721801|720801|721815.8|720815.8|721795.7|720795.7|34
1624619340000|2021-06-25 11:09:00|721800.5|720800.5|721780.3|720780.3|722286.5|720800.5|721780.3|720278|33
1624619350000|2021-06-25 11:09:10|721784.3|720784.3|721798.1|720798.1|721799.8|720799.8|721779.5|720779.5|29
1624619360000|2021-06-25 11:09:20|721798.7|720798.7|722277.2|720277.2|722287.5|720798.7|721770.2|720269.9|33
1624619370000|2021-06-25 11:09:30|722277.8|720277.8|722287.3|720287.3|722289.5|720289.5|722276.9|720276.9|28
1624619380000|2021-06-25 11:09:40|722287.9|720287.9|722293.9|720293.9|722303.7|720803.4|721799.6|720285.8|26
1624619390000|2021-06-25 11:09:50|722293.6|720293.6|722310.9|720310.9|722312.5|720312.5|722292.2|720292.2|29
1624619400000|2021-06-25 11:10:00|722311.1|720311.1|722300.8|720300.8|722311.1|720311.1|722296.8|720296.8|22
1624619410000|2021-06-25 11:10:10|722300.5|720300.5|722294.6|720294.6|722301.6|720301.6|722292.9|720292.9|28
1624619420000|2021-06-25 11:10:20|722290.7|720290.7|722282.8|720282.8|722298.4|720298.4|722282.8|720282.8|23
1624619430000|2021-06-25 11:10:30|722284.1|720284.1|722285|720285|722286.6|720286.6|722280.9|720280.9|26
1624619440000|2021-06-25 11:10:40|722286.2|720286.2|722277.1|720277.1|722288.2|720288.2|722277.1|720277.1|20
1624619450000|2021-06-25 11:10:50|722277.9|720277.9|722279.1|720279.1|722286.2|720286.2|722274.1|720274.1|22
1624619460000|2021-06-25 11:11:00|722278.7|720278.7|722280.3|720280.3|722283.3|720283.3|722275.6|720275.6|27
1624619470000|2021-06-25 11:11:10|722275.9|720275.9|721771.8|720771.8|722299.2|720771.8|721771.8|720275.9|24
1624619480000|2021-06-25 11:11:20|721773.2|720773.2|721789.7|720789.7|722296.9|720800|721773.2|720288.6|32
1624619490000|2021-06-25 11:11:30|721790|720790|721805.6|720805.6|721824.2|720824.2|721788.6|720788.6|30
1624619500000|2021-06-25 11:11:40|721809.2|720809.2|721790.6|720790.6|722303.6|720809.2|721774.6|720290.3|33
1624619510000|2021-06-25 11:11:50|721791.6|720791.6|722289.9|720289.9|722291.6|720793.4|721768.5|720271.5|37
1624619520000|2021-06-25 11:12:00|722284.6|720284.6|721760.2|720760.2|722284.6|720760.2|721760.2|720251.6|27
1624619530000|2021-06-25 11:12:10|721770.3|720770.3|721764.6|720764.6|721773.6|720773.6|721758.8|720758.8|26
1624619540000|2021-06-25 11:12:20|721763.6|720763.6|721762.5|720762.5|721766.5|720766.5|721761.3|720761.3|15
1624619550000|2021-06-25 11:12:30|721763|720763|721766|720766|721770.4|720770.4|721762.2|720762.2|22
1624619560000|2021-06-25 11:12:40|721765.2|720765.2|721779.9|720779.9|721786.9|720786.9|721756.6|720756.6|23
1624619570000|2021-06-25 11:12:50|721780.1|720780.1|721786.6|720786.6|721790.3|720790.3|721780.1|720780.1|23
1624619580000|2021-06-25 11:13:00|721784.8|720784.8|721792.6|720792.6|721795.4|720795.4|721784.8|720784.8|24
1624619590000|2021-06-25 11:13:10|721790.4|720790.4|721789.2|720789.2|721798.9|720798.9|721789.2|720789.2|23
1624619600000|2021-06-25 11:13:20|721788.6|720788.6|721794.1|720794.1|722291.7|720794.1|721777.7|720291.7|21
1624619610000|2021-06-25 11:13:30|721792.8|720792.8|721782.1|720782.1|721799.6|720799.6|721776.7|720776.7|27
1624619620000|2021-06-25 11:13:40|721777.6|720777.6|721791.2|720791.2|721796.3|720796.3|721772.6|720772.6|33
1624619630000|2021-06-25 11:13:50|721800.8|720800.8|721777.6|720777.6|721800.8|720800.8|721775.3|720775.3|31
1624619640000|2021-06-25 11:14:00|721772.5|720772.5|721790|720790|721795|720795|721771.5|720771.5|33
1624619650000|2021-06-25 11:14:10|721793.2|720793.2|721801.4|720801.4|721801.4|720801.4|721771.1|720771.1|31
1624619660000|2021-06-25 11:14:20|721800.4|720800.4|721797.3|720797.3|721803.8|720803.8|721791.5|720791.5|29
1624619670000|2021-06-25 11:14:30|721797.7|720797.7|721772.1|720772.1|722298.1|720808.7|721772.1|720261.9|28
1624619680000|2021-06-25 11:14:40|721776|720776|721794.1|720794.1|722291.1|720794.3|721775.2|720264.5|36
1624619690000|2021-06-25 11:14:50|721793|720793|721821.9|720821.9|722304.9|720821.9|721780|720301.2|32
1624619700000|2021-06-25 11:15:00|721786.3|720786.3|721828.9|720828.9|721862.6|720862.6|721786.3|720786.3|35
1624619710000|2021-06-25 11:15:10|721835.7|720835.7|721830.8|720830.8|721839.7|720839.7|721827.8|720827.8|18
1624619720000|2021-06-25 11:15:20|721830.2|720830.2|722335.8|720335.8|722338.7|720834.5|721829.1|720335.7|18
1624619730000|2021-06-25 11:15:30|722335.7|720335.7|721835.3|720835.3|722336.3|720840|721832.4|720335.7|19
1624619740000|2021-06-25 11:15:40|721832.1|720832.1|721831.8|720831.8|721833.2|720833.2|721829.1|720829.1|15
1624619750000|2021-06-25 11:15:50|721830.4|720830.4|721834|720834|721834.6|720834.6|721830.4|720830.4|12
1624619760000|2021-06-25 11:16:00|721834.3|720834.3|721833.5|720833.5|721835|720835|721832.4|720832.4|15
1624619770000|2021-06-25 11:16:10|721832.6|720832.6|721834.2|720834.2|721836.7|720836.7|721832.6|720832.6|20
1624619780000|2021-06-25 11:16:20|721834.4|720834.4|721831|720831|721837.8|720837.8|721831|720831|12
1624619790000|2021-06-25 11:16:30|721834.8|720834.8|721834.1|720834.1|721835.9|720835.9|721831|720831|17
1624619800000|2021-06-25 11:16:40|721835.4|720835.4|721836.1|720836.1|721836.1|720836.1|721828.7|720828.7|19
1624619810000|2021-06-25 11:16:50|721832.7|720832.7|721834.4|720834.4|721835.8|720835.8|721832.7|720832.7|15
1624619820000|2021-06-25 11:17:00|721834.1|720834.1|721819.6|720819.6|721834.5|720834.5|721819|720819|19
1624619830000|2021-06-25 11:17:10|721825.3|720825.3|722308.6|720308.6|722314.3|720831.1|721812.4|720305|25
1624619840000|2021-06-25 11:17:20|722299.4|720299.4|721801.1|720801.1|722307.3|720801.7|721788.9|720295.9|24
1624619850000|2021-06-25 11:17:30|721808|720808|721799.7|720799.7|721819.9|720819.9|721789.8|720789.8|34
1624619860000|2021-06-25 11:17:40|721801.2|720801.2|722267.3|720267.3|722280.3|720801.2|721781.4|720267.3|23
1624619870000|2021-06-25 11:17:50|722264.6|720264.6|722272.9|720272.9|722281.9|720768.7|721768.7|720264.6|30
1624619880000|2021-06-25 11:18:00|722271.5|720271.5|721775.6|720775.6|722271.5|720780.1|721763.3|720271.5|23
1624619890000|2021-06-25 11:18:10|721774|720774|721794.8|720794.8|722302.5|720801.2|721765.6|720299.5|22
1624619900000|2021-06-25 11:18:20|721789|720789|721801|720801|721803.2|720803.2|721789|720789|30
1624619910000|2021-06-25 11:18:30|721800.9|720800.9|721761.7|720761.7|721800.9|720800.9|721756.5|720756.5|24
1624619920000|2021-06-25 11:18:40|721764.5|720764.5|721762.1|720762.1|721771.4|720771.4|721759.4|720759.4|21
1624619930000|2021-06-25 11:18:50|721760.6|720760.6|721763.9|720763.9|721770.1|720770.1|721755.9|720755.9|21
1624619940000|2021-06-25 11:19:00|721764.9|720764.9|721759.9|720759.9|721765.7|720765.7|721759.7|720759.7|17
1624619950000|2021-06-25 11:19:10|721760.4|720760.4|721766.6|720766.6|721771.3|720771.3|721760.4|720760.4|15
1624619960000|2021-06-25 11:19:20|721764.7|720764.7|721767.7|720767.7|721770.6|720770.6|721753.4|720753.4|19
1624619970000|2021-06-25 11:19:30|721769|720769|721759.3|720759.3|721772.2|720772.2|721759.3|720759.3|19
1624619980000|2021-06-25 11:19:40|721760.8|720760.8|721759.1|720759.1|721772.1|720772.1|721753.8|720753.8|20
1624619990000|2021-06-25 11:19:50|721771.4|720771.4|722257.6|720257.6|722263|720771.4|721755.1|720254.5|17
1624620000000|2021-06-25 11:20:00|722254.2|720254.2|721749.5|720749.5|722266.1|720762.9|721749.5|720252.6|18
1624620010000|2021-06-25 11:20:10|721750.2|720750.2|721743.5|720743.5|722253|720750.6|721742|720242.1|19
1624620020000|2021-06-25 11:20:20|721753.1|720753.1|721764.3|720764.3|722269.2|720772.1|721753.1|720252.1|26
1624620030000|2021-06-25 11:20:30|721762.1|720762.1|721797.3|720797.3|721802|720802|721761.8|720761.8|27
1624620040000|2021-06-25 11:20:40|721797.6|720797.6|721798.8|720798.8|721799.6|720799.6|721782|720782|26
1624620050000|2021-06-25 11:20:50|721792.3|720792.3|721793.4|720793.4|721797.2|720797.2|721788.6|720788.6|17
1624620060000|2021-06-25 11:21:00|721799.1|720799.1|722301.5|720301.5|722308.5|720799.1|721784.9|720278.1|21
1624620070000|2021-06-25 11:21:10|722299.7|720299.7|721788.1|720788.1|722299.7|720798.7|721787.7|720299.6|22
1624620080000|2021-06-25 11:21:20|721787.5|720787.5|722277.8|720277.8|722303.1|720794.6|721785.1|720277.8|28
1624620090000|2021-06-25 11:21:30|722278.1|720278.1|722270.6|720270.6|722310.6|720788.4|721753.7|720256.3|26
1624620100000|2021-06-25 11:21:40|721749.3|720749.3|721751.4|720751.4|721757.6|720757.6|721747.3|720747.3|18
1624620110000|2021-06-25 11:21:50|721750.7|720750.7|721745.6|720745.6|722247.9|720758.6|721744.6|720247.9|23
1624620120000|2021-06-25 11:22:00|721752.2|720752.2|721766.8|720766.8|721767.7|720767.7|721752.2|720752.2|16
1624620130000|2021-06-25 11:22:10|721760.5|720760.5|721748.6|720748.6|721764.7|720764.7|721743|720743|19
1624620140000|2021-06-25 11:22:20|721745.7|720745.7|721748.4|720748.4|721752.4|720752.4|721744.2|720744.2|15
1624620150000|2021-06-25 11:22:30|721746.7|720746.7|721755|720755|721760.2|720760.2|721746.4|720746.4|15
1624620160000|2021-06-25 11:22:40|721753.6|720753.6|722243.3|720243.3|722251.5|720753.6|721706.9|720229.5|31
1624620170000|2021-06-25 11:22:50|722240.9|720240.9|721731.2|720731.2|722240.9|720737.8|721721.7|720231.6|27
1624620180000|2021-06-25 11:23:00|721730.7|720730.7|721700.1|720700.1|722195.5|720730.7|721678.4|720176.3|27
1624620190000|2021-06-25 11:23:10|721703.6|720703.6|722216.6|720216.6|722224.1|720711.1|721700.8|720213.5|28
1624620200000|2021-06-25 11:23:20|722213.8|720213.8|722222.6|720222.6|722224.5|720224.5|722210.8|720210.8|24
1624620210000|2021-06-25 11:23:30|722221.3|720221.3|722210.5|720210.5|722221.7|720706|721700.4|720199.3|25
1624620220000|2021-06-25 11:23:40|722209.1|720209.1|721694.1|720694.1|722212.1|720706.5|721694.1|720189.3|20
1624620230000|2021-06-25 11:23:50|721693.6|720693.6|722194.7|720194.7|722215.2|720707.4|721687.4|720189.9|31
1624620240000|2021-06-25 11:24:00|722199.6|720199.6|721715.5|720715.5|722210.3|720715.7|721695.9|720199.6|24
1624620250000|2021-06-25 11:24:10|721710.8|720710.8|721716.3|720716.3|721718.3|720718.3|721705.3|720705.3|14
1624620260000|2021-06-25 11:24:20|721715.2|720715.2|721675.8|720675.8|722207.4|720715.9|721675.8|720176.7|30
1624620270000|2021-06-25 11:24:30|721682.3|720682.3|721695|720695|722205.5|720695.5|721678|720181.9|28
1624620280000|2021-06-25 11:24:40|721691.2|720691.2|722210.7|720210.7|722231.1|720698.6|721691.2|720198.3|22
1624620290000|2021-06-25 11:24:50|722213.8|720213.8|722202.4|720202.4|722213.8|720213.8|722202.4|720202.4|15
1624620300000|2021-06-25 11:25:00|722203.4|720203.4|722220.3|720220.3|722222.6|720222.6|722201.2|720201.2|17
1624620310000|2021-06-25 11:25:10|722214.6|720214.6|721725.9|720725.9|722229.5|720726.8|721717.8|720213.9|21
1624620320000|2021-06-25 11:25:20|721727.6|720727.6|722201.9|720201.9|722247.4|720734.3|721719.6|720201.9|26
1624620330000|2021-06-25 11:25:30|722201.8|720201.8|722188.4|720188.4|722214.9|720679.2|721679.2|720168|30
1624620340000|2021-06-25 11:25:40|722189.1|720189.1|722232.1|720232.1|722232.2|720232.2|722182.6|720182.6|26
1624620350000|2021-06-25 11:25:50|722230.5|720230.5|721706|720706|722231.2|720706|721697.5|720210.2|22
1624620360000|2021-06-25 11:26:00|721700.1|720700.1|721733.9|720733.9|722203.8|720737.3|721699.8|720182.9|29
1624620370000|2021-06-25 11:26:10|722250.3|720250.3|721737.6|720737.6|722250.3|720757.7|721737.4|720248.3|23
1624620380000|2021-06-25 11:26:20|721738.2|720738.2|721741.9|720741.9|721768.6|720768.6|721736.9|720736.9|24
1624620390000|2021-06-25 11:26:30|721741.7|720741.7|722229|720229|722240.7|720743.6|721731.5|720229|13
1624620400000|2021-06-25 11:26:40|722234.4|720234.4|721725.3|720725.3|722237.2|720725.3|721717.3|720218.4|26
1624620410000|2021-06-25 11:26:50|721731|720731|721721.9|720721.9|721731|720731|721716.5|720716.5|18
1624620420000|2021-06-25 11:27:00|721720.2|720720.2|722228.3|720228.3|722234.4|720725.1|721713|720216.9|25
1624620430000|2021-06-25 11:27:10|722225.8|720225.8|721749.6|720749.6|722261.5|720749.6|721730.7|720222.2|22
1624620440000|2021-06-25 11:27:20|721750.4|720750.4|721751|720751|721758|720758|721746.2|720746.2|21
1624620450000|2021-06-25 11:27:30|721750.2|720750.2|721754.7|720754.7|721755|720755|721747.5|720747.5|9
1624620460000|2021-06-25 11:27:40|721750.6|720750.6|722261.9|720261.9|722261.9|720750.8|721739.5|720257.6|17
1624620470000|2021-06-25 11:27:50|721747|720747|721748.5|720748.5|721748.5|720748.5|721738.2|720738.2|11
1624620480000|2021-06-25 11:28:00|721745.8|720745.8|722287.4|720287.4|722287.4|720791.6|721741.7|720245.2|24
1624620490000|2021-06-25 11:28:10|721767.9|720767.9|722278.9|720278.9|722292.4|720793.6|721754.1|720278.9|23
1624620500000|2021-06-25 11:28:20|722279.5|720279.5|721765.9|720765.9|722279.5|720765.9|721747.8|720277.1|19
1624620510000|2021-06-25 11:28:30|721762.9|720762.9|721761.4|720761.4|721771.1|720771.1|721751.2|720751.2|22
1624620520000|2021-06-25 11:28:40|721755.8|720755.8|722263.1|720263.1|722268.4|720768.6|721755.8|720262.8|18
1624620530000|2021-06-25 11:28:50|721761.7|720761.7|722274.1|720274.1|722276|720780.1|721761.7|720271.6|17
1624620540000|2021-06-25 11:29:00|722274.2|720274.2|721764.6|720764.6|722278.1|720767.6|721764.5|720270.5|22
1624620550000|2021-06-25 11:29:10|721764.7|720764.7|722277.9|720277.9|722277.9|720780.2|721764.7|720271.9|20
1624620560000|2021-06-25 11:29:20|722271.6|720271.6|721766.5|720766.5|722276.6|720766.5|721749.9|720252.6|22
1624620570000|2021-06-25 11:29:30|721765.7|720765.7|721755.8|720755.8|722274.6|720765.7|721749.6|720274.6|26
1624620580000|2021-06-25 11:29:40|721779.4|720779.4|722254.2|720254.2|722268.6|720779.4|721754.4|720253.4|29
1624620590000|2021-06-25 11:29:50|722263.6|720263.6|721707|720707|722265.5|720769.9|721704.6|720259.4|30
1624620600000|2021-06-25 11:30:00|721707.5|720707.5|721751.3|720751.3|722265.8|720751.7|721707.5|720210.2|29
1624620610000|2021-06-25 11:30:10|721752.7|720752.7|722244.8|720244.8|722274.5|720773.8|721718.4|720241.1|28
1624620620000|2021-06-25 11:30:20|722246.6|720246.6|722237.3|720237.3|722251.9|720742|721731|720231|22
1624620630000|2021-06-25 11:30:30|722233|720233|722237.7|720237.7|722238.9|720740|721734|720233|16
1624620640000|2021-06-25 11:30:40|722234.5|720234.5|722253.3|720253.3|722269.3|720269.3|722231.2|720231.2|27
1624620650000|2021-06-25 11:30:50|722251.3|720251.3|721768.1|720768.1|722259.3|720778.3|721761.8|720248.8|31
1624620660000|2021-06-25 11:31:00|721771.7|720771.7|721757.9|720757.9|722266.6|720804.8|721756.4|720263.7|31
1624620670000|2021-06-25 11:31:10|721759.9|720759.9|721766|720766|721770.5|720770.5|721758.7|720758.7|25
1624620680000|2021-06-25 11:31:20|721769.7|720769.7|722191.8|720191.8|722277.2|720774.8|721697.3|720190.8|24
1624620690000|2021-06-25 11:31:30|722188.7|720188.7|722200.7|720200.7|722204.9|720703.9|721686.9|720188.7|28
1624620700000|2021-06-25 11:31:40|722201|720201|722197.9|720197.9|722201.6|720201.6|722190.6|720190.6|20
1624620710000|2021-06-25 11:31:50|722197.4|720197.4|722232.2|720232.2|722237.9|720714.8|721705.6|720197.4|28
1624620720000|2021-06-25 11:32:00|722220.4|720220.4|722250.5|720250.5|722265.9|720755.7|721746.4|720220.4|31
1624620730000|2021-06-25 11:32:10|722247.4|720247.4|722270.2|720270.2|722279.4|720776.1|721763.8|720247.4|21
1624620740000|2021-06-25 11:32:20|722267.3|720267.3|721768.4|720768.4|722268.6|720768.9|721764.4|720267.3|23
1624620750000|2021-06-25 11:32:30|721768.2|720768.2|722266.3|720266.3|722279.1|720782.7|721759.2|720266.3|21
1624620760000|2021-06-25 11:32:40|722268|720268|721760.8|720760.8|722278.4|720760.8|721755.5|720259.9|24
1624620770000|2021-06-25 11:32:50|721754.2|720754.2|721763.1|720763.1|722269.3|720780.9|721751.3|720262.6|24
1624620780000|2021-06-25 11:33:00|721763.8|720763.8|722263.9|720263.9|722275|720769.4|721754.8|720259.8|21
1624620790000|2021-06-25 11:33:10|722266.5|720266.5|721755.3|720755.3|722269|720758.7|721755.3|720255.4|28
1624620800000|2021-06-25 11:33:20|721755.7|720755.7|721758.2|720758.2|721768.2|720768.2|721752|720752|21
1624620810000|2021-06-25 11:33:30|721758.3|720758.3|722264.2|720264.2|722267.3|720762.8|721751.9|720261.6|22
1624620820000|2021-06-25 11:33:40|722263.8|720263.8|721747.9|720747.9|722269|720748.8|721743.2|720242.9|18
1624620830000|2021-06-25 11:33:50|721745.8|720745.8|722245.8|720245.8|722249|720749.3|721742.1|720243.7|22
1624620840000|2021-06-25 11:34:00|722245.6|720245.6|721754.5|720754.5|722279.8|720760.1|721731.9|720245.6|22
1624620850000|2021-06-25 11:34:10|721753.6|720753.6|721749.3|720749.3|722246|720753.6|721737.2|720243.5|29
1624620860000|2021-06-25 11:34:20|721748.9|720748.9|722256.9|720256.9|722260.6|720765.5|721748.9|720252.8|20
1624620870000|2021-06-25 11:34:30|722257.4|720257.4|721756.9|720756.9|722260.7|720756.9|721751|720256.1|12
1624620880000|2021-06-25 11:34:40|721752.3|720752.3|721760.1|720760.1|722257.5|720770.5|721752.3|720257.5|21
1624620890000|2021-06-25 11:34:50|721759.5|720759.5|722267.8|720267.8|722278.8|720778.7|721759.5|720267.2|25
1624620900000|2021-06-25 11:35:00|722264.6|720264.6|721772.7|720772.7|722269|720772.9|721761.2|720259.7|27
1624620910000|2021-06-25 11:35:10|721773|720773|721772.8|720772.8|722271.8|720776.1|721760.5|720271.8|21
1624620920000|2021-06-25 11:35:20|721771.1|720771.1|722358|720358|722358|720836.5|721769.6|720269.6|27
1624620930000|2021-06-25 11:35:30|722337.2|720337.2|722345.8|720345.8|722365.5|720851.2|721850.2|720332.2|32
1624620940000|2021-06-25 11:35:40|722345.6|720345.6|722380|720380|722382.1|720880.9|721869.1|720342.7|24
1624620950000|2021-06-25 11:35:50|722376.3|720376.3|722386.6|720386.6|722389.8|720389.8|722373.9|720373.9|29
1624620960000|2021-06-25 11:36:00|722387.2|720387.2|722380.4|720380.4|722388.3|720388.3|722379.8|720379.8|27
1624620970000|2021-06-25 11:36:10|722379.1|720379.1|722399.7|720399.7|722399.7|720898.3|721898.3|720378.4|25
1624620980000|2021-06-25 11:36:20|722399.4|720399.4|722436.3|720436.3|722479.5|720963.1|721963.1|720388.1|27
1624620990000|2021-06-25 11:36:30|722435.1|720435.1|722439.2|720439.2|722459.3|720945.7|721945.7|720435.1|31
1624621000000|2021-06-25 11:36:40|722453.9|720453.9|722465.7|720465.7|722467.4|720467.4|722450.6|720450.6|27
1624621010000|2021-06-25 11:36:50|722464.9|720464.9|722455.5|720455.5|722469.3|720957.2|721957.2|720449.8|28
1624621020000|2021-06-25 11:37:00|722454.2|720454.2|722486.7|720486.7|722490.4|720990.3|721990.3|720454.2|29
1624621030000|2021-06-25 11:37:10|722486.5|720486.5|722485.7|720485.7|722494.8|720494.8|722482.6|720482.6|31
1624621040000|2021-06-25 11:37:20|722487.4|720487.4|722470.6|720470.6|722487.4|720487.4|722470.6|720470.6|29
1624621050000|2021-06-25 11:37:30|722479.5|720479.5|722473.1|720473.1|722485.1|720974.9|721974.9|720469.4|30
1624621060000|2021-06-25 11:37:40|722471.6|720471.6|722416.2|720416.2|722473.7|720959.8|721905.9|720412.1|30
1624621070000|2021-06-25 11:37:50|722400.3|720400.3|722384|720384|722400.3|720400.3|722381.9|720381.9|21
1624621080000|2021-06-25 11:38:00|722382.3|720382.3|722362.4|720362.4|722386.3|720386.3|722359.3|720359.3|29
1624621090000|2021-06-25 11:38:10|722360.3|720360.3|722361.7|720361.7|722371.1|720371.1|722360.3|720360.3|21
1624621100000|2021-06-25 11:38:20|722361.3|720361.3|722368.4|720368.4|722369.1|720858.3|721853.3|720360.3|27
1624621110000|2021-06-25 11:38:30|722367.2|720367.2|722360.6|720360.6|722371.8|720862.4|721862.4|720357.6|21
1624621120000|2021-06-25 11:38:40|722364.7|720364.7|722381.3|720381.3|722387.8|720884.7|721884.7|720358.3|25
1624621130000|2021-06-25 11:38:50|722380.6|720380.6|722423.7|720423.7|722423.7|720899.7|721899.7|720378.4|27
1624621140000|2021-06-25 11:39:00|721918.7|720918.7|722446.4|720446.4|722451.8|720918.7|721918.7|720416.9|34
1624621150000|2021-06-25 11:39:10|722445.2|720445.2|722453.5|720453.5|722454.9|720454.9|722445.2|720445.2|36
1624621160000|2021-06-25 11:39:20|722450.7|720450.7|722444.5|720444.5|722454.4|720454.4|722438.5|720438.5|30
1624621170000|2021-06-25 11:39:30|722444.7|720444.7|722440.1|720440.1|722452.6|720949.2|721949.2|720439.8|24
1624621180000|2021-06-25 11:39:40|722450.5|720450.5|722451.1|720451.1|722456.2|720952.2|721934.8|720429.7|29
1624621190000|2021-06-25 11:39:50|722451.3|720451.3|722431.4|720431.4|722463.9|720952.4|721934.3|720431.2|22
1624621200000|2021-06-25 11:40:00|722431.2|720431.2|722452.8|720452.8|722458.6|720947.6|721939.6|720429.8|30
1624621210000|2021-06-25 11:40:10|722444.8|720444.8|722450.7|720450.7|722456.2|720949.2|721949.2|720437.9|23
1624621220000|2021-06-25 11:40:20|722449.1|720449.1|722445.1|720445.1|722449.8|720943.4|721939|720435.7|24
1624621230000|2021-06-25 11:40:30|722445.2|720445.2|722447.3|720447.3|722461.5|720953|721939.6|720441.2|20
1624621240000|2021-06-25 11:40:40|721960.7|720960.7|722569.3|720569.3|722579|721080.5|721954.1|720461|31
1624621250000|2021-06-25 11:40:50|722569.2|720569.2|722569|720569|722583.4|720583.4|722568|720568|23
1624621260000|2021-06-25 11:41:00|722568.9|720568.9|722568.5|720568.5|722571.3|720571.3|722556.3|720556.3|19
1624621270000|2021-06-25 11:41:10|722557.6|720557.6|722553.5|720553.5|722574|721059.4|722059.4|720542.5|31
1624621280000|2021-06-25 11:41:20|722549.8|720549.8|722064.9|721064.9|722563.5|721064.9|722048.9|720549.8|24
1624621290000|2021-06-25 11:41:30|722570.2|720570.2|722565.6|720565.6|722580.8|721069.5|722069.5|720560.9|24
1624621300000|2021-06-25 11:41:40|722563|720563|722556.5|720556.5|722564.4|720564.4|722554.4|720554.4|20
1624621310000|2021-06-25 11:41:50|722556.9|720556.9|722559.4|720559.4|722562.8|720562.8|722556.3|720556.3|19
1624621320000|2021-06-25 11:42:00|722558.8|720558.8|722047.2|721047.2|722559.9|721050.4|722039|720540.5|25
1624621330000|2021-06-25 11:42:10|722042.2|721042.2|722531.6|720531.6|722549.4|721042.2|722019.6|720520.8|16
1624621340000|2021-06-25 11:42:20|722529.6|720529.6|722536.3|720536.3|722536.7|721041.7|722026.8|720518|30
1624621350000|2021-06-25 11:42:30|722532.2|720532.2|722007.4|721007.4|722532.2|721049|721997.1|720532.2|33
1624621360000|2021-06-25 11:42:40|722506.8|720506.8|722555.9|720555.9|722561.8|721055.1|722019.6|720506.8|28
1624621370000|2021-06-25 11:42:50|722554.3|720554.3|722051|721051|722555.5|721052.6|722047.9|720543.8|19
1624621380000|2021-06-25 11:43:00|722050.3|721050.3|722558.6|720558.6|722560.2|721061.5|722050.1|720558.5|21
1624621390000|2021-06-25 11:43:10|722562.5|720562.5|722058.8|721058.8|722567.5|721058.8|722057.2|720553.6|23
1624621400000|2021-06-25 11:43:20|722057.4|721057.4|722059.4|721059.4|722066.6|721066.6|722054.7|721054.7|23
1624621410000|2021-06-25 11:43:30|722057.7|721057.7|722552.6|720552.6|722552.6|721057.7|722044.2|720550.3|21
1624621420000|2021-06-25 11:43:40|722550|720550|722555.7|720555.7|722570|721052.2|722041|720549.5|27
1624621430000|2021-06-25 11:43:50|722553.6|720553.6|722063.8|721063.8|722555.9|721063.8|722058.3|720551.7|24
1624621440000|2021-06-25 11:44:00|722060.6|721060.6|722053.4|721053.4|722062.4|721062.4|722053.4|721053.4|20
1624621450000|2021-06-25 11:44:10|722053|721053|722056.9|721056.9|722056.9|721056.9|722052.8|721052.8|14
1624621460000|2021-06-25 11:44:20|722552.3|720552.3|722549.2|720549.2|722564.6|721048.7|722044.8|720543.3|16
1624621470000|2021-06-25 11:44:30|722548.9|720548.9|722458.4|720458.4|722552.3|721037.2|721956.8|720452.4|31
1624621480000|2021-06-25 11:44:40|722449|720449|722457|720457|722464.5|720464.5|722449|720449|27
1624621490000|2021-06-25 11:44:50|722456.9|720456.9|721968.9|720968.9|722459.3|720968.9|721960.1|720453.4|22
1624621500000|2021-06-25 11:45:00|721959.2|720959.2|722442.6|720442.6|722442.6|720967.2|721938.9|720442.6|22
1624621510000|2021-06-25 11:45:10|722440.3|720440.3|722454.3|720454.3|722454.3|720943.7|721943.7|720427.5|20
1624621520000|2021-06-25 11:45:20|722452.8|720452.8|722461.5|720461.5|722480.7|720973.7|721973|720450.7|29
1624621530000|2021-06-25 11:45:30|722464.2|720464.2|722457.2|720457.2|722476.8|720967.8|721963.9|720446.1|27
1624621540000|2021-06-25 11:45:40|722463.5|720463.5|722453.3|720453.3|722463.5|720463.5|722436.3|720436.3|12
1624621550000|2021-06-25 11:45:50|722453.8|720453.8|722459.2|720459.2|722475.1|720955.2|721955.2|720448.3|29
1624621560000|2021-06-25 11:46:00|722457.7|720457.7|721931.4|720931.4|722458.1|720946.3|721930.5|720438|25
1624621570000|2021-06-25 11:46:10|721932.2|720932.2|722436.2|720436.2|722462|720954.1|721932.2|720422|28
1624621580000|2021-06-25 11:46:20|722435|720435|722414.3|720414.3|722435|720943.4|721932.2|720405.8|32
1624621590000|2021-06-25 11:46:30|722414.6|720414.6|721915.6|720915.6|722423.7|720915.6|721915.6|720406.1|20
1624621600000|2021-06-25 11:46:40|721919.5|720919.5|721926.1|720926.1|722423.4|720927.6|721919.5|720415.2|23
1624621610000|2021-06-25 11:46:50|722423.8|720423.8|722419.3|720419.3|722429.7|720923.6|721923.6|720407.7|24
1624621620000|2021-06-25 11:47:00|722420.1|720420.1|721911.4|720911.4|722420.2|720911.4|721911.4|720392|26
1624621630000|2021-06-25 11:47:10|722394.2|720394.2|722385.8|720385.8|722400.5|720892.1|721892.1|720385.8|14
1624621640000|2021-06-25 11:47:20|722388.6|720388.6|721902.9|720902.9|722411.6|720902.9|721889.4|720388.4|26
1624621650000|2021-06-25 11:47:30|721901.8|720901.8|721911.3|720911.3|722411.3|720911.3|721901.8|720405.4|19
1624621660000|2021-06-25 11:47:40|721910.1|720910.1|721926.4|720926.4|722424.3|720929|721903|720410.8|24
1624621670000|2021-06-25 11:47:50|721919.4|720919.4|721916.4|720916.4|722422.7|720926.6|721906.8|720413.3|23
1624621680000|2021-06-25 11:48:00|721919.7|720919.7|721902.7|720902.7|721919.8|720919.8|721894.9|720894.9|21
1624621690000|2021-06-25 11:48:10|721897.6|720897.6|722403.8|720403.8|722409.7|720897.6|721897.6|720392.7|24
1624621700000|2021-06-25 11:48:20|722401|720401|722401.7|720401.7|722406.7|720905.9|721905.9|720393.8|30
1624621710000|2021-06-25 11:48:30|722408.9|720408.9|722399.8|720399.8|722409.4|720909.2|721909.2|720397.4|17
1624621720000|2021-06-25 11:48:40|722408.4|720408.4|722408.4|720408.4|722415.7|720931.9|721914.7|720397.5|27
1624621730000|2021-06-25 11:48:50|722412.3|720412.3|721879.4|720879.4|722412.3|720917|721878.9|720380.9|28
1624621740000|2021-06-25 11:49:00|721876.9|720876.9|721868.8|720868.8|722396|720891|721868.8|720376.9|30
1624621750000|2021-06-25 11:49:10|721865.2|720865.2|721869.1|720869.1|722361.9|720878.5|721865.2|720361.4|25
1624621760000|2021-06-25 11:49:20|721865.5|720865.5|721856.8|720856.8|721868.4|720868.4|721850.4|720850.4|23
1624621770000|2021-06-25 11:49:30|721877.3|720877.3|722380.5|720380.5|722395.7|720882.2|721869.4|720370.5|29
1624621780000|2021-06-25 11:49:40|721895|720895|722383.4|720383.4|722393.4|720895|721884.1|720383.4|28
1624621790000|2021-06-25 11:49:50|722382.3|720382.3|722372.2|720372.2|722387.3|720912.2|721874.1|720372.2|22
1624621800000|2021-06-25 11:50:00|722380.1|720380.1|722394.7|720394.7|722411|720903.7|721872.6|720380.1|26
1624621810000|2021-06-25 11:50:10|722389.7|720389.7|721900.8|720900.8|722411.2|720905|721893.3|720381|26
1624621820000|2021-06-25 11:50:20|721902.9|720902.9|721889.8|720889.8|722400.6|720902.9|721889.8|720397.7|26
1624621830000|2021-06-25 11:50:30|721890.3|720890.3|721914.6|720914.6|722424.9|720920.1|721886.4|720397|27
1624621840000|2021-06-25 11:50:40|721916.3|720916.3|722430.4|720430.4|722430.4|720930.3|721916.3|720412|26
1624621850000|2021-06-25 11:50:50|722425.8|720425.8|721930.2|720930.2|722426.2|720942.9|721929.7|720425.8|26
1624621860000|2021-06-25 11:51:00|721932|720932|721932.8|720932.8|721933.3|720933.3|721917.8|720917.8|18
1624621870000|2021-06-25 11:51:10|721924.8|720924.8|721903.5|720903.5|722425.8|720929.2|721903.5|720408.1|22
1624621880000|2021-06-25 11:51:20|721920.4|720920.4|721904|720904|721920.4|720920.4|721903.5|720903.5|23
1624621890000|2021-06-25 11:51:30|721902.4|720902.4|721922.8|720922.8|721926.8|720926.8|721900.1|720900.1|17
1624621900000|2021-06-25 11:51:40|721921.7|720921.7|721928.6|720928.6|721932.4|720932.4|721920.7|720920.7|21
1624621910000|2021-06-25 11:51:50|721931.2|720931.2|721926.3|720926.3|721932|720932|721922.4|720922.4|14
1624621920000|2021-06-25 11:52:00|721923.1|720923.1|721930.1|720930.1|721930.1|720930.1|721915.9|720915.9|18
1624621930000|2021-06-25 11:52:10|721924|720924|721917.2|720917.2|722426.5|720950.5|721917.2|720421.7|23
1624621940000|2021-06-25 11:52:20|721912|720912|721928.1|720928.1|721938|720938|721912|720912|21
1624621950000|2021-06-25 11:52:30|721928.4|720928.4|721926|720926|721934.7|720934.7|721920.3|720920.3|25
1624621960000|2021-06-25 11:52:40|721925.2|720925.2|721924.8|720924.8|721935.3|720935.3|721921.2|720921.2|24
1624621970000|2021-06-25 11:52:50|721920.6|720920.6|721928|720928|721938.9|720938.9|721920.6|720920.6|25
1624621980000|2021-06-25 11:53:00|721929.8|720929.8|721928.2|720928.2|722446.3|720950.2|721925.2|720435.5|25
1624621990000|2021-06-25 11:53:10|721936.4|720936.4|721948.3|720948.3|721951.9|720951.9|721932.1|720932.1|21
1624622000000|2021-06-25 11:53:20|721949.1|720949.1|721949.6|720949.6|722465.8|720970.6|721940.1|720451.9|21
1624622010000|2021-06-25 11:53:30|721951.5|720951.5|722533.5|720533.5|722541|721025|721946.8|720527.3|20
1624622020000|2021-06-25 11:53:40|722528.8|720528.8|722526.6|720526.6|722529.7|720529.7|722514.6|720514.6|17
1624622030000|2021-06-25 11:53:50|722526.1|720526.1|722039.3|721039.3|722562.8|721058.3|722039.3|720519.3|28
1624622040000|2021-06-25 11:54:00|722040.4|721040.4|722075.1|721075.1|722611.5|721106.8|722040.4|720561.6|37
1624622050000|2021-06-25 11:54:10|722071.6|721071.6|722092.2|721092.2|722599.6|721108.5|722059.8|720568.1|25
1624622060000|2021-06-25 11:54:20|722083|721083|722095.7|721095.7|722106.8|721106.8|722083|721083|27
1624622070000|2021-06-25 11:54:30|722091.5|721091.5|722077.8|721077.8|722103.3|721103.3|722075.8|721075.8|22
1624622080000|2021-06-25 11:54:40|722085.1|721085.1|722077.6|721077.6|722086.3|721086.3|722075.5|721075.5|22
1624622090000|2021-06-25 11:54:50|722077.4|721077.4|722077.9|721077.9|722080.9|721080.9|722071.5|721071.5|23
1624622100000|2021-06-25 11:55:00|722078.9|721078.9|722074.2|721074.2|722089.2|721089.2|722070.3|721070.3|23
1624622110000|2021-06-25 11:55:10|722079.9|721079.9|722121.5|721121.5|722121.5|721121.5|722069.2|721069.2|26
1624622120000|2021-06-25 11:55:20|722162|721162|722660.4|720660.4|722671.2|721168.1|722154.3|720657.3|28
1624622130000|2021-06-25 11:55:30|722166.2|721166.2|722630.9|720630.9|722662.7|721166.2|722116.8|720614.5|30
1624622140000|2021-06-25 11:55:40|722129.1|721129.1|722084.6|721084.6|722587.7|721142|722066.7|720586.4|33
1624622150000|2021-06-25 11:55:50|722575.4|720575.4|722093.7|721093.7|722588.8|721100.5|722084.4|720575.4|23
1624622160000|2021-06-25 11:56:00|722090|721090|722086.9|721086.9|722578.7|721099.7|722080.2|720569.3|23
1624622170000|2021-06-25 11:56:10|722076.5|721076.5|721936.1|720936.1|722496.7|721088.3|721926.9|720426|26
1624622180000|2021-06-25 11:56:20|721939|720939|721924.4|720924.4|721939|720939|721922.2|720922.2|27
1624622190000|2021-06-25 11:56:30|721925.7|720925.7|721922.1|720922.1|722439.4|720946|721922.1|720435.9|31
1624622200000|2021-06-25 11:56:40|721924.1|720924.1|722003.4|721003.4|722476.8|721003.4|721922.8|720476.8|28
1624622210000|2021-06-25 11:56:50|722491|720491|721963.1|720963.1|722491|720991.4|721962.1|720491|30
1624622220000|2021-06-25 11:57:00|721965.5|720965.5|722461.4|720461.4|722472.1|720970.5|721965.3|720453.9|23
1624622230000|2021-06-25 11:57:10|722456.4|720456.4|721960.2|720960.2|722488.9|720979|721958.7|720456.4|28
1624622240000|2021-06-25 11:57:20|721967.5|720967.5|721964.8|720964.8|721974.5|720974.5|721963.5|720963.5|22
1624622250000|2021-06-25 11:57:30|721964|720964|721964|720964|721973|720973|721959.6|720959.6|20
1624622260000|2021-06-25 11:57:40|721960.5|720960.5|721972.8|720972.8|721982.6|720982.6|721959.1|720959.1|25
1624622270000|2021-06-25 11:57:50|721973|720973|722434|720434|722453.4|720973|721924.4|720422.4|34
1624622280000|2021-06-25 11:58:00|722433.7|720433.7|721933.7|720933.7|722435.5|720956|721933.7|720432.6|26
1624622290000|2021-06-25 11:58:10|721931.9|720931.9|722439|720439|722439.8|720948.2|721931.9|720436.8|26
1624622300000|2021-06-25 11:58:20|722439.8|720439.8|722455.3|720455.3|722459.3|720459.3|722430.5|720430.5|24
1624622310000|2021-06-25 11:58:30|721968.5|720968.5|721985|720985|722508.5|721009.2|721964.2|720496.8|31
1624622320000|2021-06-25 11:58:40|721979.8|720979.8|721933.6|720933.6|721984.8|720984.8|721925.6|720925.6|23
1624622330000|2021-06-25 11:58:50|721931.5|720931.5|722342.2|720342.2|722416.9|720934.7|721887|720336.8|35
1624622340000|2021-06-25 11:59:00|722342.6|720342.6|721864.4|720864.4|722388.3|720892.7|721863.9|720337.9|37
1624622350000|2021-06-25 11:59:10|721868.8|720868.8|722450.2|720450.2|722458|720965.3|721868.2|720349.9|29
1624622360000|2021-06-25 11:59:20|722456.1|720456.1|721952.4|720952.4|722456.3|720959.5|721944.4|720447|22
1624622370000|2021-06-25 11:59:30|721956.4|720956.4|722480.9|720480.9|722483|720965.7|721951.2|720431.8|31
1624622380000|2021-06-25 11:59:40|722491.9|720491.9|721974.6|720974.6|722491.9|720981.8|721974.6|720458|27
1624622390000|2021-06-25 11:59:50|721975.1|720975.1|722452.5|720452.5|722454.1|720976.5|721955.2|720452.5|24
1624622400000|2021-06-25 12:00:00|722448.4|720448.4|722443.8|720443.8|722457.5|720947.4|721937.6|720406|33
1624622410000|2021-06-25 12:00:10|722448.9|720448.9|721956.9|720956.9|722463.7|720956.9|721936.4|720432.9|26
1624622420000|2021-06-25 12:00:20|721954|720954|722533.3|720533.3|722547.9|721042.4|721932.2|720517.1|37
1624622430000|2021-06-25 12:00:30|722532.2|720532.2|722006|721006|722533.3|721008.3|722005.7|720488.5|25
1624622440000|2021-06-25 12:00:40|722009|721009|722009.9|721009.9|722024.6|721024.6|721995.9|720995.9|31
1624622450000|2021-06-25 12:00:50|722005.4|721005.4|722529.2|720529.2|722529.2|721024.4|722005.4|720518.7|24
1624622460000|2021-06-25 12:01:00|722527.9|720527.9|722032.1|721032.1|722528.2|721032.1|722019.4|720515.3|26
1624622470000|2021-06-25 12:01:10|722040.7|721040.7|721999.1|720999.1|722537|721049.5|721995.1|720519.8|29
1624622480000|2021-06-25 12:01:20|721995|720995|721861.2|720861.2|722455.8|721023.5|721854.6|720367.1|32
1624622490000|2021-06-25 12:01:30|721858.8|720858.8|721849.8|720849.8|721858.8|720858.8|721849.8|720849.8|27
1624622500000|2021-06-25 12:01:40|721851.9|720851.9|721849.9|720849.9|721854.6|720854.6|721848.2|720848.2|22
1624622510000|2021-06-25 12:01:50|721854.3|720854.3|721823.5|720823.5|721856.8|720856.8|721823.5|720823.5|30
1624622520000|2021-06-25 12:02:00|721822.4|720822.4|721824.5|720824.5|721849.9|720849.9|721815.8|720815.8|33
1624622530000|2021-06-25 12:02:10|721824.8|720824.8|721851.6|720851.6|721851.6|720851.6|721809.3|720809.3|21
1624622540000|2021-06-25 12:02:20|721843.8|720843.8|721806.3|720806.3|722302.2|720845.9|721795.4|720302.2|32
1624622550000|2021-06-25 12:02:30|721768.6|720768.6|721755.5|720755.5|722295|720805.2|721753.5|720267|34
1624622560000|2021-06-25 12:02:40|721745.7|720745.7|721739.4|720739.4|721763.5|720763.5|721738.5|720738.5|21
1624622570000|2021-06-25 12:02:50|721747.8|720747.8|721748.6|720748.6|721751.3|720751.3|721740.6|720740.6|20
1624622580000|2021-06-25 12:03:00|721747.2|720747.2|721741.1|720741.1|721754.5|720754.5|721721.2|720721.2|28
1624622590000|2021-06-25 12:03:10|721738.4|720738.4|721726.8|720726.8|722223.2|720739.1|721714|720212.8|21
1624622600000|2021-06-25 12:03:20|721727.4|720727.4|721743.8|720743.8|722244.4|720762.9|721722.9|720228.2|25
1624622610000|2021-06-25 12:03:30|721742.4|720742.4|721766.6|720766.6|721766.8|720766.8|721739.6|720739.6|24
1624622620000|2021-06-25 12:03:40|721766.2|720766.2|721766|720766|721769.5|720769.5|721762.9|720762.9|16
1624622630000|2021-06-25 12:03:50|721767.6|720767.6|721769.8|720769.8|721771.2|720771.2|721765.8|720765.8|19
1624622640000|2021-06-25 12:04:00|721770.5|720770.5|721768.4|720768.4|721782|720782|721752|720752|22
1624622650000|2021-06-25 12:04:10|721770.9|720770.9|721692.4|720692.4|722232.2|720775.3|721685.3|720232.2|33
1624622660000|2021-06-25 12:04:20|721696.6|720696.6|721658.2|720658.2|722189.6|720696.6|721646|720188.7|34
1624622670000|2021-06-25 12:04:30|721655.6|720655.6|721591.1|720591.1|722098.8|720655.6|721576.3|720094.3|35
1624622680000|2021-06-25 12:04:40|721593.4|720593.4|721566.7|720566.7|722088.3|720594.9|721566.2|720081|26
1624622690000|2021-06-25 12:04:50|721563.6|720563.6|722062.3|720062.3|722074.5|720563.6|721542.5|720058.8|29
1624622700000|2021-06-25 12:05:00|722060.3|720060.3|721659.1|720659.1|722093.4|720677.4|721572.7|720060.3|33
1624622710000|2021-06-25 12:05:10|721668.9|720668.9|721662.8|720662.8|721668.9|720668.9|721646.3|720646.3|25
1624622720000|2021-06-25 12:05:20|721669.1|720669.1|721695.5|720695.5|721695.5|720695.5|721658|720658|31
1624622730000|2021-06-25 12:05:30|721701.7|720701.7|721691.6|720691.6|722201.2|720715.6|721676.3|720201.2|34
1624622740000|2021-06-25 12:05:40|721687.1|720687.1|721677.9|720677.9|721695.4|720695.4|721677|720677|27
1624622750000|2021-06-25 12:05:50|721678.6|720678.6|721666.1|720666.1|721680.3|720680.3|721663|720663|20
1624622760000|2021-06-25 12:06:00|721664.1|720664.1|721658.7|720658.7|721667.4|720667.4|721649.2|720649.2|21
1624622770000|2021-06-25 12:06:10|721668.7|720668.7|721650.5|720650.5|721668.9|720668.9|721649.3|720649.3|20
1624622780000|2021-06-25 12:06:20|721649.1|720649.1|721668.3|720668.3|721682.8|720682.8|721648.1|720648.1|19
1624622790000|2021-06-25 12:06:30|721658.8|720658.8|721635.2|720635.2|722145|720682.7|721635.2|720145|27
1624622800000|2021-06-25 12:06:40|721634.1|720634.1|721682.2|720682.2|721703.2|720703.2|721634.1|720634.1|28
1624622810000|2021-06-25 12:06:50|721680.7|720680.7|721661.7|720661.7|721682.2|720682.2|721660.2|720660.2|21
1624622820000|2021-06-25 12:07:00|721670.1|720670.1|721624|720624|721670.1|720670.1|721617.5|720617.5|31
1624622830000|2021-06-25 12:07:10|721628.1|720628.1|721613.6|720613.6|721628.8|720628.8|721606.3|720606.3|26
1624622840000|2021-06-25 12:07:20|721601.7|720601.7|721621.1|720621.1|721633|720633|721587.4|720587.4|25
1624622850000|2021-06-25 12:07:30|721617.9|720617.9|721614|720614|722111.9|720618.1|721596.9|720101.2|31
1624622860000|2021-06-25 12:07:40|721622.4|720622.4|721633.5|720633.5|722140.6|720655.3|721620.4|720139.8|26
1624622870000|2021-06-25 12:07:50|721636.7|720636.7|721666.2|720666.2|721677.6|720677.6|721628.7|720628.7|25
1624622880000|2021-06-25 12:08:00|721665.9|720665.9|721647.4|720647.4|721671.2|720671.2|721647.2|720647.2|18
1624622890000|2021-06-25 12:08:10|721648.3|720648.3|721667.5|720667.5|721668.8|720668.8|721648.3|720648.3|22
1624622900000|2021-06-25 12:08:20|721666.5|720666.5|721656.4|720656.4|721672.1|720672.1|721645|720645|27
1624622910000|2021-06-25 12:08:30|721655.9|720655.9|722172.9|720172.9|722174.8|720677.9|721587.7|720162.7|32
1624622920000|2021-06-25 12:08:40|722171.4|720171.4|721652.5|720652.5|722173.8|720652.8|721643.5|720145.2|17
1624622930000|2021-06-25 12:08:50|721654.5|720654.5|721660.2|720660.2|722159.6|720660.2|721639.2|720128.8|31
1624622940000|2021-06-25 12:09:00|721658|720658|721676.8|720676.8|722188.9|720698|721648.8|720164.5|32
1624622950000|2021-06-25 12:09:10|721673.6|720673.6|722160.8|720160.8|722162.6|720724.1|721646.4|720160.8|34
1624622960000|2021-06-25 12:09:20|722157.7|720157.7|721657.8|720657.8|722167.6|720661.9|721652.4|720147.3|33
1624622970000|2021-06-25 12:09:30|721653.4|720653.4|721649.6|720649.6|721663|720663|721631|720631|26
1624622980000|2021-06-25 12:09:40|721650|720650|721653.9|720653.9|721662.3|720662.3|721647.5|720647.5|27
1624622990000|2021-06-25 12:09:50|721654.3|720654.3|721666|720666|721672.7|720672.7|721653.6|720653.6|20
1624623000000|2021-06-25 12:10:00|721666.3|720666.3|721664.7|720664.7|721676.5|720676.5|721659.7|720659.7|28
1624623010000|2021-06-25 12:10:10|721662.4|720662.4|721656.8|720656.8|722153.2|720663.3|721641.3|720153.2|28
1624623020000|2021-06-25 12:10:20|721656.7|720656.7|721633.2|720633.2|721660.3|720660.3|721619.9|720619.9|27
1624623030000|2021-06-25 12:10:30|721629|720629|721629.7|720629.7|721636.5|720636.5|721622.6|720622.6|26
1624623040000|2021-06-25 12:10:40|721630.2|720630.2|721588.3|720588.3|722087.6|720631.6|721568.1|720087.6|29
1624623050000|2021-06-25 12:10:50|721588.8|720588.8|721580.4|720580.4|722077.9|720588.8|721572|720077.9|24
1624623060000|2021-06-25 12:11:00|721583.4|720583.4|721577.8|720577.8|721583.4|720583.4|721572.1|720572.1|28
1624623070000|2021-06-25 12:11:10|721600.3|720600.3|722203.1|720203.1|722203.1|720698.3|721590.4|720109.9|34
1624623080000|2021-06-25 12:11:20|721696.2|720696.2|721692.4|720692.4|722202.7|720698.8|721682.3|720181.2|18
1624623090000|2021-06-25 12:11:30|721692.7|720692.7|721717.5|720717.5|722227.7|720726.3|721692.7|720195.5|34
1624623100000|2021-06-25 12:11:40|721708.7|720708.7|721720.6|720720.6|721726|720726|721708.7|720708.7|24
1624623110000|2021-06-25 12:11:50|721720.1|720720.1|721739.6|720739.6|722251.9|720744.3|721720.1|720242|26
1624623120000|2021-06-25 12:12:00|721745.1|720745.1|721767.9|720767.9|722266.2|720787.7|721740.9|720262.8|37
1624623130000|2021-06-25 12:12:10|721767.5|720767.5|721749.7|720749.7|721768.9|720768.9|721743.9|720743.9|32
1624623140000|2021-06-25 12:12:20|721750.4|720750.4|721789.6|720789.6|722315|720807.3|721750.4|720293.8|30
1624623150000|2021-06-25 12:12:30|721793.6|720793.6|721766.5|720766.5|722242.4|720793.6|721739.8|720242.4|31
1624623160000|2021-06-25 12:12:40|721764.1|720764.1|721751|720751|722260.2|720772|721736.6|720234.9|29
1624623170000|2021-06-25 12:12:50|721754.3|720754.3|721732|720732|722231.8|720754.3|721716.4|720229.1|26
1624623180000|2021-06-25 12:13:00|721727.6|720727.6|722154.9|720154.9|722155.8|720727.6|721628.1|720150.9|36
1624623190000|2021-06-25 12:13:10|722152.1|720152.1|721606.8|720606.8|722155.5|720654.1|721599.5|720111.9|31
1624623200000|2021-06-25 12:13:20|721610.5|720610.5|721629.8|720629.8|722151.6|720634.9|721606.8|720142.2|26
1624623210000|2021-06-25 12:13:30|721635.8|720635.8|722204.5|720204.5|722204.5|720692.1|721591.1|720137|31
1624623220000|2021-06-25 12:13:40|721714.5|720714.5|722213.4|720213.4|722215.7|720721.7|721676.1|720213.4|28
1624623230000|2021-06-25 12:13:50|722206.9|720206.9|722190.7|720190.7|722208.7|720716.6|721695.6|720186.3|31
1624623240000|2021-06-25 12:14:00|722191.2|720191.2|721729.3|720729.3|722227.8|720740.8|721703.1|720185.4|34
1624623250000|2021-06-25 12:14:10|721730.2|720730.2|721745.7|720745.7|722259.3|720766.1|721719.7|720233.3|33
1624623260000|2021-06-25 12:14:20|721750.6|720750.6|721746.2|720746.2|721750.6|720750.6|721733.8|720733.8|26
1624623270000|2021-06-25 12:14:30|721744.9|720744.9|721769.3|720769.3|721780.4|720780.4|721734.2|720734.2|28
1624623280000|2021-06-25 12:14:40|721769.1|720769.1|721750.2|720750.2|721775.5|720775.5|721742.7|720742.7|30
1624623290000|2021-06-25 12:14:50|721754|720754|721750.2|720750.2|721755.7|720755.7|721749.3|720749.3|18
1624623300000|2021-06-25 12:15:00|721751.6|720751.6|721725.9|720725.9|721754.4|720754.4|721724.8|720724.8|32
1624623310000|2021-06-25 12:15:10|721726.4|720726.4|721714.8|720714.8|721728.3|720728.3|721709.6|720709.6|25
1624623320000|2021-06-25 12:15:20|721714.5|720714.5|721717.5|720717.5|721719.7|720719.7|721708.9|720708.9|14
1624623330000|2021-06-25 12:15:30|721721.3|720721.3|721653.4|720653.4|721721.3|720721.3|721650.9|720650.9|35
1624623340000|2021-06-25 12:15:40|721651.3|720651.3|721734.5|720734.5|722189.3|720734.5|721650.9|720189.3|31
1624623350000|2021-06-25 12:15:50|721730.1|720730.1|721691|720691|721730.1|720730.1|721676.5|720676.5|30
1624623360000|2021-06-25 12:16:00|721697.6|720697.6|721686.8|720686.8|721697.6|720697.6|721682|720682|20
1624623370000|2021-06-25 12:16:10|721686|720686|721669.8|720669.8|721691.3|720691.3|721658.6|720658.6|21
1624623380000|2021-06-25 12:16:20|721670.2|720670.2|721662.3|720662.3|721673.6|720673.6|721641.7|720641.7|21
1624623390000|2021-06-25 12:16:30|721657.5|720657.5|721637.4|720637.4|721666.3|720666.3|721637.4|720637.4|23
1624623400000|2021-06-25 12:16:40|721639.1|720639.1|721643.1|720643.1|721643.5|720643.5|721630.4|720630.4|28
1624623410000|2021-06-25 12:16:50|721640.8|720640.8|721638|720638|721643.4|720643.4|721636.3|720636.3|24
1624623420000|2021-06-25 12:17:00|721639.6|720639.6|721632|720632|722144.8|720643.7|721628.3|720132.5|21
1624623430000|2021-06-25 12:17:10|721630|720630|721580.1|720580.1|722089.3|720637.2|721573.7|720084.8|26
1624623440000|2021-06-25 12:17:20|721577.3|720577.3|722018.3|720018.3|722021.9|720593.6|721517.5|720018.3|32
1624623450000|2021-06-25 12:17:30|722019.9|720019.9|721559.3|720559.3|722066.6|720591.8|721530.4|720017.4|34
1624623460000|2021-06-25 12:17:40|721563.6|720563.6|721615.2|720615.2|721626.5|720626.5|721560.2|720560.2|29
1624623470000|2021-06-25 12:17:50|721611.6|720611.6|721605|720605|721626.5|720626.5|721597.4|720597.4|22
1624623480000|2021-06-25 12:18:00|721599.5|720599.5|721618.8|720618.8|721629|720629|721599.5|720599.5|27
1624623490000|2021-06-25 12:18:10|721569.4|720569.4|721611.2|720611.2|722109.9|720611.2|721566|720072.8|33
1624623500000|2021-06-25 12:18:20|721607.9|720607.9|721608.6|720608.6|721610.1|720610.1|721599.6|720599.6|20
1624623510000|2021-06-25 12:18:30|721603.1|720603.1|721594|720594|721608.1|720608.1|721590.4|720590.4|17
1624623520000|2021-06-25 12:18:40|721594.6|720594.6|721596.2|720596.2|721601.2|720601.2|721593.1|720593.1|19
1624623530000|2021-06-25 12:18:50|721604.9|720604.9|721639.6|720639.6|722140.1|720652.4|721601.8|720140.1|24
1624623540000|2021-06-25 12:19:00|721632.6|720632.6|721635.5|720635.5|722144.9|720646.5|721632.6|720136.5|30
1624623550000|2021-06-25 12:19:10|721634.5|720634.5|721682.1|720682.1|721684.1|720684.1|721634.5|720634.5|15
1624623560000|2021-06-25 12:19:20|721683.4|720683.4|721635.5|720635.5|722149.6|720683.4|721632.3|720135.2|29
1624623570000|2021-06-25 12:19:30|721635|720635|722128.8|720128.8|722128.9|720639.4|721622.1|720109.2|23
1624623580000|2021-06-25 12:19:40|722129.6|720129.6|721630.9|720630.9|722129.9|720667.2|721595.6|720125.4|24
1624623590000|2021-06-25 12:19:50|721622.3|720622.3|721623.3|720623.3|722125.9|720640.7|721606.8|720119.2|28
1624623600000|2021-06-25 12:20:00|721618.2|720618.2|721654.6|720654.6|722096.7|720665.8|721581.3|720085.6|32
1624623610000|2021-06-25 12:20:10|721663.4|720663.4|721663.2|720663.2|721673.6|720673.6|721660.4|720660.4|26
1624623620000|2021-06-25 12:20:20|721661.8|720661.8|721660.1|720660.1|721663.5|720663.5|721656.9|720656.9|19
1624623630000|2021-06-25 12:20:30|721661.3|720661.3|721663.2|720663.2|721663.2|720663.2|721655.1|720655.1|25
1624623640000|2021-06-25 12:20:40|721661.7|720661.7|721662.5|720662.5|722151.3|720679.3|721647.7|720136.6|28
1624623650000|2021-06-25 12:20:50|721656.4|720656.4|721653.2|720653.2|721669.1|720669.1|721640.3|720640.3|23
1624623660000|2021-06-25 12:21:00|721653.6|720653.6|721625.8|720625.8|721656.8|720656.8|721618.5|720618.5|25
1624623670000|2021-06-25 12:21:10|721622.9|720622.9|721598.3|720598.3|722102.7|720622.9|721564.8|720076.2|27
1624623680000|2021-06-25 12:21:20|721599|720599|721589.6|720589.6|721601.5|720601.5|721586.7|720586.7|21
1624623690000|2021-06-25 12:21:30|721588|720588|721579.6|720579.6|721590.8|720590.8|721578.1|720578.1|22
1624623700000|2021-06-25 12:21:40|721580.5|720580.5|721585.3|720585.3|721590.9|720590.9|721577|720577|17
1624623710000|2021-06-25 12:21:50|721584.1|720584.1|721636.8|720636.8|722169.5|720651.6|721580.8|720137.6|24
1624623720000|2021-06-25 12:22:00|721639.6|720639.6|721636.2|720636.2|721646.8|720646.8|721627.2|720627.2|25
1624623730000|2021-06-25 12:22:10|721636.6|720636.6|721660.2|720660.2|722148.8|720660.2|721635.6|720141.3|26
1624623740000|2021-06-25 12:22:20|721651.4|720651.4|721673.2|720673.2|722158.7|720686.1|721645.6|720154.4|31
1624623750000|2021-06-25 12:22:30|721670.3|720670.3|721670.7|720670.7|721681.3|720681.3|721667.4|720667.4|21
1624623760000|2021-06-25 12:22:40|721665.5|720665.5|721664.7|720664.7|721678|720678|721660.9|720660.9|24
1624623770000|2021-06-25 12:22:50|721667.4|720667.4|721631.9|720631.9|722147.5|720673.2|721631|720140.9|27
1624623780000|2021-06-25 12:23:00|721650.9|720650.9|721608.7|720608.7|721650.9|720650.9|721598.1|720598.1|23
1624623790000|2021-06-25 12:23:10|721608.3|720608.3|721599.5|720599.5|722093.3|720610.3|721592.7|720087.9|32
1624623800000|2021-06-25 12:23:20|721602.2|720602.2|721611.4|720611.4|721628.4|720628.4|721595.2|720595.2|27
1624623810000|2021-06-25 12:23:30|721610.9|720610.9|721606|720606|721611.4|720611.4|721596.2|720596.2|23
1624623820000|2021-06-25 12:23:40|721609.2|720609.2|721607.6|720607.6|721613.3|720613.3|721587.7|720587.7|32
1624623830000|2021-06-25 12:23:50|721607.8|720607.8|721605.5|720605.5|722132.9|720613.9|721605.5|720107.9|25
1624623840000|2021-06-25 12:24:00|721609.2|720609.2|721607.9|720607.9|721621.5|720621.5|721600.5|720600.5|26
1624623850000|2021-06-25 12:24:10|721604.5|720604.5|721574|720574|722092.4|720609.8|721574|720092.4|18
1624623860000|2021-06-25 12:24:20|721583|720583|721600.4|720600.4|721625.9|720625.9|721568|720568|28
1624623870000|2021-06-25 12:24:30|721594.3|720594.3|721629.6|720629.6|721640.5|720640.5|721594.3|720594.3|32
1624623880000|2021-06-25 12:24:40|721626.5|720626.5|721630.5|720630.5|722144.3|720648|721625|720144.3|29
1624623890000|2021-06-25 12:24:50|721640.8|720640.8|721629.7|720629.7|722125.4|720644|721622.6|720124.7|28
1624623900000|2021-06-25 12:25:00|721621.2|720621.2|721616.6|720616.6|721627.1|720627.1|721607.9|720607.9|28
1624623910000|2021-06-25 12:25:10|721620|720620|721600.1|720600.1|721620.5|720620.5|721589.7|720589.7|25
1624623920000|2021-06-25 12:25:20|721599.8|720599.8|721595.1|720595.1|722105.5|720618.1|721585.4|720069.3|27
1624623930000|2021-06-25 12:25:30|721601.6|720601.6|721591.6|720591.6|721607.9|720607.9|721589.8|720589.8|22
1624623940000|2021-06-25 12:25:40|721593.1|720593.1|721541.1|720541.1|721594.1|720594.1|721532.8|720532.8|30
1624623950000|2021-06-25 12:25:50|721523.1|720523.1|721544.6|720544.6|721548.6|720548.6|721523.1|720523.1|38
1624623960000|2021-06-25 12:26:00|721547.7|720547.7|722062.4|720062.4|722062.4|720580.8|721544.2|720062.4|20
1624623970000|2021-06-25 12:26:10|722074.1|720074.1|722111.1|720111.1|722112.5|720623.6|721540.1|720054.9|28
1624623980000|2021-06-25 12:26:20|722113|720113|721597.2|720597.2|722117|720616.7|721595.4|720093.2|27
1624623990000|2021-06-25 12:26:30|721598|720598|721628.2|720628.2|722138.3|720635.5|721595.5|720121.9|30
1624624000000|2021-06-25 12:26:40|721629.3|720629.3|721639.9|720639.9|721640.4|720640.4|721616|720616|24
1624624010000|2021-06-25 12:26:50|721635.2|720635.2|721631.6|720631.6|721640.7|720640.7|721624.2|720624.2|24
1624624020000|2021-06-25 12:27:00|721632|720632|721641.4|720641.4|722146.9|720644.6|721628.8|720137|29
1624624030000|2021-06-25 12:27:10|721641.9|720641.9|721635.5|720635.5|721647|720647|721633.8|720633.8|23
1624624040000|2021-06-25 12:27:20|721637.3|720637.3|721629.2|720629.2|721641.9|720641.9|721629.2|720629.2|21
1624624050000|2021-06-25 12:27:30|721632.5|720632.5|721630|720630|721635.6|720635.6|721629.6|720629.6|25
1624624060000|2021-06-25 12:27:40|721631|720631|722128.9|720128.9|722128.9|720631|721626.1|720116.3|26
1624624070000|2021-06-25 12:27:50|722127.3|720127.3|722125.9|720125.9|722131.8|720131.8|722118|720118|21
1624624080000|2021-06-25 12:28:00|722123.5|720123.5|722129.8|720129.8|722137|720137|722120.7|720120.7|28
1624624090000|2021-06-25 12:28:10|722130.7|720130.7|722132|720132|722134.5|720134.5|722130.2|720130.2|23
1624624100000|2021-06-25 12:28:20|722130.5|720130.5|722152.2|720152.2|722153.4|720656.1|721645.8|720130.5|24
1624624110000|2021-06-25 12:28:30|722152.3|720152.3|721653.7|720653.7|722154.9|720656.2|721652.8|720140|21
1624624120000|2021-06-25 12:28:40|721650.8|720650.8|722277.5|720277.5|722299.2|720807.5|721650.3|720257|32
1624624130000|2021-06-25 12:28:50|722276.8|720276.8|721797.8|720797.8|722300.6|720797.8|721797.2|720263.5|23
1624624140000|2021-06-25 12:29:00|721789.2|720789.2|722290.4|720290.4|722303.8|720789.2|721789.2|720248.9|33
1624624150000|2021-06-25 12:29:10|722284.5|720284.5|722298.3|720298.3|722307.5|720307.5|722284.2|720284.2|32
1624624160000|2021-06-25 12:29:20|722297.3|720297.3|722308.8|720308.8|722312.5|720817.3|721789.4|720292|32
1624624170000|2021-06-25 12:29:30|722311.6|720311.6|722346.8|720346.8|722373.3|720373.3|722309.9|720309.9|38
1624624180000|2021-06-25 12:29:40|722348.3|720348.3|722287.2|720287.2|722362.5|720362.5|722276.7|720276.7|26
1624624190000|2021-06-25 12:29:50|722281.3|720281.3|722287.1|720287.1|722291.2|720291.2|722268.1|720268.1|36
1624624200000|2021-06-25 12:30:00|722288.6|720288.6|722375.6|720375.6|722384.7|720384.7|722288.6|720288.6|35
1624624210000|2021-06-25 12:30:10|722371.8|720371.8|722185.9|720185.9|722376.1|720376.1|722169.6|720169.6|40
1624624220000|2021-06-25 12:30:20|722190.1|720190.1|722153.6|720153.6|722194.5|720194.5|722137.4|720137.4|36
1624624230000|2021-06-25 12:30:30|722147.8|720147.8|722152.7|720152.7|722191.8|720191.8|722142.8|720142.8|31
1624624240000|2021-06-25 12:30:40|722141.1|720141.1|722068|720068|722141.1|720141.1|722055.2|720055.2|40
1624624250000|2021-06-25 12:30:50|722045.8|720045.8|722055.7|720055.7|722067.7|720067.7|722042.6|720042.6|36
1624624260000|2021-06-25 12:31:00|722047.1|720047.1|721955.2|719955.2|722061.6|720490|721484.8|719930.9|37
1624624270000|2021-06-25 12:31:10|721957.3|719957.3|721831.6|719831.6|721957.3|720450.6|721387.4|719831.6|35
1624624280000|2021-06-25 12:31:20|721817.1|719817.1|721823.1|719823.1|721847.3|719847.3|721803.5|719803.5|35
1624624290000|2021-06-25 12:31:30|721826.9|719826.9|721735.3|719735.3|721834.4|720315.5|721294.9|719735.3|40
1624624300000|2021-06-25 12:31:40|721739.5|719739.5|721587.5|719587.5|721739.5|720116.7|721096.7|719521.9|37
1624624310000|2021-06-25 12:31:50|721590|719590|721568.1|719568.1|721590|719590|721555.1|719555.1|35
1624624320000|2021-06-25 12:32:00|721571.3|719571.3|721548.3|719548.3|721573.4|720079.5|721065|719534.1|35
1624624330000|2021-06-25 12:32:10|721537.6|719537.6|721424.2|719424.2|721537.6|720014.2|721012.2|719394.8|37
1624624340000|2021-06-25 12:32:20|721418.7|719418.7|720893.7|719893.7|721430.3|719918.8|720893.7|719399.3|37
1624624350000|2021-06-25 12:32:30|720909.2|719909.2|720897.6|719897.6|721405.4|719909.2|720875.3|719391.2|32
1624624360000|2021-06-25 12:32:40|720908.9|719908.9|721436.5|719436.5|721452|719958.4|720906.5|719410.8|35
1624624370000|2021-06-25 12:32:50|721417.8|719417.8|720963.9|719963.9|721432|719964|720930.3|719417.8|32
1624624380000|2021-06-25 12:33:00|720959.4|719959.4|720968.6|719968.6|720968.6|719968.6|720934.1|719934.1|34
1624624390000|2021-06-25 12:33:10|720957.1|719957.1|721029.8|720029.8|721515.9|720037.2|720911.5|719414.4|37
1624624400000|2021-06-25 12:33:20|720986.6|719986.6|721060.3|720060.3|721486.3|720074.1|720971.7|719473.7|38
1624624410000|2021-06-25 12:33:30|721071.9|720071.9|721050.2|720050.2|721572|720085|721041|719572|32
1624624420000|2021-06-25 12:33:40|721056|720056|721060.7|720060.7|721060.7|720060.7|720964.2|719964.2|36
1624624430000|2021-06-25 12:33:50|721064.3|720064.3|721596.9|719596.9|721601.6|720070.6|721031.3|719536.1|36
1624624440000|2021-06-25 12:34:00|721612.6|719612.6|721677.1|719677.1|721693|720172.6|721172.6|719580|40
1624624450000|2021-06-25 12:34:10|721667.6|719667.6|721745.1|719745.1|721763.2|720247.6|721147.9|719667.6|34
1624624460000|2021-06-25 12:34:20|721742.8|719742.8|721248.8|720248.8|721749.2|720251.4|721193|719702.4|36
1624624470000|2021-06-25 12:34:30|721749.7|719749.7|721839.4|719839.4|721886.5|720363.7|721262|719749.7|35
1624624480000|2021-06-25 12:34:40|721855.2|719855.2|721331.2|720331.2|721864.6|720342.8|721320.1|719822.1|39
1624624490000|2021-06-25 12:34:50|721332.5|720332.5|721323.1|720323.1|721836.3|720347.7|721306.9|719819.6|40
1624624500000|2021-06-25 12:35:00|721821.7|719821.7|721537.4|719537.4|721826.1|720224.8|721024|719528.5|38
1624624510000|2021-06-25 12:35:10|721534.8|719534.8|721524.6|719524.6|721563.1|720020.3|721020.3|719495.5|34
1624624520000|2021-06-25 12:35:20|721522.9|719522.9|721574.6|719574.6|721594.8|719594.8|721522.9|719522.9|31
1624624530000|2021-06-25 12:35:30|721571.3|719571.3|721609.3|719609.3|721640.8|720123.3|721123.3|719571.3|35
1624624540000|2021-06-25 12:35:40|721609.2|719609.2|721584.4|719584.4|721626.6|719626.6|721580.5|719580.5|34
1624624550000|2021-06-25 12:35:50|721584.6|719584.6|721506.1|719506.1|721593.5|719593.5|721495.9|719495.9|34
1624624560000|2021-06-25 12:36:00|721496.1|719496.1|721487.1|719487.1|721515.7|719515.7|721461.4|719461.4|38
1624624570000|2021-06-25 12:36:10|721514.4|719514.4|721475.9|719475.9|721527.2|719964.2|720949.4|719452.7|36
1624624580000|2021-06-25 12:36:20|721475.4|719475.4|721066.1|720066.1|721586.2|720066.1|721057.7|719462.6|37
1624624590000|2021-06-25 12:36:30|721059.2|720059.2|721595.5|719595.5|721595.5|720080.5|721038.5|719536.6|34
1624624600000|2021-06-25 12:36:40|721589.1|719589.1|721593.6|719593.6|721611.7|720106.5|721106.5|719577|32
1624624610000|2021-06-25 12:36:50|721601.4|719601.4|721623.7|719623.7|721635.4|719635.4|721555.6|719555.6|36
1624624620000|2021-06-25 12:37:00|721642|719642|721629.4|719629.4|721665.8|720121.5|721103.2|719611.4|31
1624624630000|2021-06-25 12:37:10|721630.9|719630.9|721623.3|719623.3|721651.6|720136.3|721121.5|719621.3|35
1624624640000|2021-06-25 12:37:20|721622|719622|721682.8|719682.8|721691|720178.2|721178.2|719620.6|35
1624624650000|2021-06-25 12:37:30|721685.5|719685.5|721707.3|719707.3|721724.7|719724.7|721668|719668|33
1624624660000|2021-06-25 12:37:40|721686.3|719686.3|721218.4|720218.4|721745.2|720218.4|721195.1|719674.5|31
1624624670000|2021-06-25 12:37:50|721221.1|720221.1|721612.9|719612.9|721647.3|720223.6|721105.3|719605|35
1624624680000|2021-06-25 12:38:00|721614.2|719614.2|721653|719653|721670.1|719670.1|721585.5|719585.5|32
1624624690000|2021-06-25 12:38:10|721654.7|719654.7|721695.5|719695.5|721705.7|719705.7|721641.8|719641.8|35
1624624700000|2021-06-25 12:38:20|721699.9|719699.9|721792.6|719792.6|721800.7|719800.7|721687.9|719687.9|31
1624624710000|2021-06-25 12:38:30|721819.8|719819.8|721938.4|719938.4|721938.4|719938.4|721819.8|719819.8|37
1624624720000|2021-06-25 12:38:40|721925.4|719925.4|721940.6|719940.6|721966.2|719966.2|721917.7|719917.7|32
1624624730000|2021-06-25 12:38:50|721941.8|719941.8|721904.7|719904.7|721948|719948|721903.4|719903.4|27
1624624740000|2021-06-25 12:39:00|721904.9|719904.9|721925.9|719925.9|721951.2|720418.9|721409.6|719892.1|35
1624624750000|2021-06-25 12:39:10|721928.6|719928.6|722006.5|720006.5|722028.1|720494.9|721461.1|719928.6|39
1624624760000|2021-06-25 12:39:20|722006.7|720006.7|722014.8|720014.8|722048.1|720511.9|721467.5|719992.7|37
1624624770000|2021-06-25 12:39:30|722016.6|720016.6|722027.5|720027.5|722039.1|720504.6|721504.6|720007.4|29
1624624780000|2021-06-25 12:39:40|722028.6|720028.6|721491.9|720491.9|722036|720511.2|721486.8|720012.6|33
1624624790000|2021-06-25 12:39:50|721492.3|720492.3|721492.9|720492.9|721505.3|720505.3|721474.8|720474.8|31
1624624800000|2021-06-25 12:40:00|721492|720492|721867.2|719867.2|721890.9|720492|721375.9|719864.7|36
1624624810000|2021-06-25 12:40:10|721878.7|719878.7|721780.9|719780.9|721884.6|720319.7|721313|719772.1|35
1624624820000|2021-06-25 12:40:20|721783.2|719783.2|721159.4|720159.4|721785.5|720234|721159.4|719737.4|38
1624624830000|2021-06-25 12:40:30|721150.5|720150.5|721135.7|720135.7|721642.7|720158.3|721120.3|719642.7|37
1624624840000|2021-06-25 12:40:40|721625.2|719625.2|721667|719667|721676.1|720155|721155|719625.2|29
1624624850000|2021-06-25 12:40:50|721665.4|719665.4|721180.3|720180.3|721683.1|720194.4|721178.7|719665.4|27
1624624860000|2021-06-25 12:41:00|721181.1|720181.1|721174.9|720174.9|721182.4|720182.4|721174.3|720174.3|23
1624624870000|2021-06-25 12:41:10|721174.6|720174.6|721196.8|720196.8|721196.8|720196.8|721174.6|720174.6|28
1624624880000|2021-06-25 12:41:20|721192.3|720192.3|721356.4|720356.4|721872.4|720372.6|721178.9|719815.8|32
1624624890000|2021-06-25 12:41:30|721355.6|720355.6|721318.5|720318.5|721357.9|720357.9|721295.9|720295.9|37
1624624900000|2021-06-25 12:41:40|721321.2|720321.2|721430.4|720430.4|721430.4|720430.4|721321.2|720321.2|34
1624624910000|2021-06-25 12:41:50|721431.4|720431.4|721456.6|720456.6|721934.8|720482.6|721429.2|719933.5|34
1624624920000|2021-06-25 12:42:00|721457.7|720457.7|721424|720424|721952.5|720457.7|721420.1|719930.8|32
1624624930000|2021-06-25 12:42:10|721422.2|720422.2|721431|720431|721449|720449|721417.6|720417.6|32
1624624940000|2021-06-25 12:42:20|721429.8|720429.8|721436.7|720436.7|721467.5|720467.5|721428.9|720428.9|30
1624624950000|2021-06-25 12:42:30|721443.5|720443.5|721493.8|720493.8|721982.9|720532.1|721443.1|719982.9|29
1624624960000|2021-06-25 12:42:40|721495.6|720495.6|721539.8|720539.8|721539.8|720539.8|721472|720472|32
1624624970000|2021-06-25 12:42:50|721539.5|720539.5|721545.9|720545.9|721559.7|720559.7|721536.3|720536.3|31
1624624980000|2021-06-25 12:43:00|721548.6|720548.6|721615.5|720615.5|721618.1|720618.1|721548.3|720548.3|29
1624624990000|2021-06-25 12:43:10|721612.2|720612.2|721589.1|720589.1|721616.1|720616.1|721572.1|720572.1|34
1624625000000|2021-06-25 12:43:20|721587.9|720587.9|721535.3|720535.3|721587.9|720587.9|721535.3|720535.3|26
1624625010000|2021-06-25 12:43:30|721536.6|720536.6|721506.4|720506.4|721541.7|720541.7|721497.5|720497.5|31
1624625020000|2021-06-25 12:43:40|721502.5|720502.5|721498.3|720498.3|721519.6|720519.6|721493|720493|30
1624625030000|2021-06-25 12:43:50|721499.6|720499.6|721352.9|720352.9|721499.6|720499.6|721342.2|720342.2|34
1624625040000|2021-06-25 12:44:00|721352.1|720352.1|721289.5|720289.5|721352.1|720352.1|721289.5|720289.5|35
1624625050000|2021-06-25 12:44:10|721289.8|720289.8|721261.5|720261.5|721836.8|720357.3|721255|719836.8|35
1624625060000|2021-06-25 12:44:20|721261.6|720261.6|721247.8|720247.8|721261.6|720261.6|721230.5|720230.5|29
1624625070000|2021-06-25 12:44:30|721248.7|720248.7|721200.6|720200.6|721248.7|720248.7|721194.3|720194.3|27
1624625080000|2021-06-25 12:44:40|721198.2|720198.2|721217.6|720217.6|721222|720222|721193.2|720193.2|26
1624625090000|2021-06-25 12:44:50|721218.1|720218.1|721213.6|720213.6|721219.2|720219.2|721210.1|720210.1|20
1624625100000|2021-06-25 12:45:00|721215|720215|721244.8|720244.8|721256.5|720256.5|721214.3|720214.3|29
1624625110000|2021-06-25 12:45:10|721243.6|720243.6|721243.1|720243.1|721270.5|720270.5|721243.1|720243.1|26
1624625120000|2021-06-25 12:45:20|721246.7|720246.7|721291|720291|721313.5|720313.5|721244.7|720244.7|28
1624625130000|2021-06-25 12:45:30|721269.1|720269.1|721252.1|720252.1|721287.5|720287.5|721248.3|720248.3|21
1624625140000|2021-06-25 12:45:40|721253|720253|721243.1|720243.1|721257.4|720257.4|721241.5|720241.5|20
1624625150000|2021-06-25 12:45:50|721243.4|720243.4|721248.7|720248.7|721249.7|720249.7|721242.4|720242.4|19
1624625160000|2021-06-25 12:46:00|721245.7|720245.7|721294.8|720294.8|721297.1|720297.1|721245.7|720245.7|27
1624625170000|2021-06-25 12:46:10|721295.1|720295.1|721343.5|720343.5|721343.5|720343.5|721286.7|720286.7|25
1624625180000|2021-06-25 12:46:20|721339.4|720339.4|721392.6|720392.6|721401.1|720401.1|721339.4|720339.4|33
1624625190000|2021-06-25 12:46:30|721392.2|720392.2|721395.8|720395.8|721406.8|720406.8|721387.9|720387.9|22
1624625200000|2021-06-25 12:46:40|721396.9|720396.9|721376.6|720376.6|721409.8|720409.8|721376.6|720376.6|25
1624625210000|2021-06-25 12:46:50|721378.3|720378.3|721374|720374|721380.7|720380.7|721372.5|720372.5|18
1624625220000|2021-06-25 12:47:00|721373.6|720373.6|721436.2|720436.2|721436.2|720436.2|721372.1|720372.1|31
1624625230000|2021-06-25 12:47:10|721435.2|720435.2|721440.5|720440.5|721454.5|720454.5|721435.2|720435.2|28
1624625240000|2021-06-25 12:47:20|721439.8|720439.8|721443.1|720443.1|721444.1|720444.1|721439.8|720439.8|18
1624625250000|2021-06-25 12:47:30|721440.6|720440.6|721454.2|720454.2|721470.5|720470.5|721440.6|720440.6|19
1624625260000|2021-06-25 12:47:40|721454.3|720454.3|721453.9|720453.9|721470.1|720470.1|721443.5|720443.5|25
1624625270000|2021-06-25 12:47:50|721463.3|720463.3|721467.1|720467.1|721472.2|720472.2|721455.4|720455.4|19
1624625280000|2021-06-25 12:48:00|721465.2|720465.2|721543.4|720543.4|721583.2|720583.2|721458.5|720458.5|25
1624625290000|2021-06-25 12:48:10|721529.5|720529.5|721501.5|720501.5|721529.5|720529.5|721498.7|720498.7|24
1624625300000|2021-06-25 12:48:20|721500.1|720500.1|721517.2|720517.2|721522.2|720522.2|721499.2|720499.2|21
1624625310000|2021-06-25 12:48:30|721517.1|720517.1|721516.4|720516.4|721528.2|720528.2|721506.6|720506.6|23
1624625320000|2021-06-25 12:48:40|721517.5|720517.5|721460.7|720460.7|721517.5|720517.5|721444.5|720444.5|24
1624625330000|2021-06-25 12:48:50|721456.4|720456.4|721403.9|720403.9|721456.4|720456.4|721402.5|720402.5|25
1624625340000|2021-06-25 12:49:00|721403.5|720403.5|721422|720422|721465.2|720465.2|721403.5|720403.5|28
1624625350000|2021-06-25 12:49:10|721426.5|720426.5|721585.8|720585.8|721963.2|720585.8|721426.5|719963.2|25
1624625360000|2021-06-25 12:49:20|721582|720582|721568.5|720568.5|721582|720582|721549.2|720549.2|30
1624625370000|2021-06-25 12:49:30|721568.9|720568.9|721578|720578|721584|720584|721567.6|720567.6|21
1624625380000|2021-06-25 12:49:40|721577.7|720577.7|721562.5|720562.5|721582.4|720582.4|721545.9|720545.9|19
1624625390000|2021-06-25 12:49:50|721561|720561|721523|720523|721580.2|720580.2|721523|720523|23
1624625400000|2021-06-25 12:50:00|721525.5|720525.5|721342.4|720342.4|721889|720525.5|721339.1|719889|36
1624625410000|2021-06-25 12:50:10|721338.1|720338.1|721827.1|719827.1|721827.4|720358.5|721338.1|719827.1|24
1624625420000|2021-06-25 12:50:20|721826.5|719826.5|721333.6|720333.6|721840.4|720366.8|721316.7|719826.5|36
1624625430000|2021-06-25 12:50:30|721334|720334|721319.5|720319.5|721341.1|720341.1|721319.2|720319.2|31
1624625440000|2021-06-25 12:50:40|721326.7|720326.7|721310.1|720310.1|721328.7|720328.7|721310.1|720310.1|27
1624625450000|2021-06-25 12:50:50|721309.3|720309.3|721280.7|720280.7|721309.3|720309.3|721277.9|720277.9|32
1624625460000|2021-06-25 12:51:00|721289|720289|721299.9|720299.9|721314.5|720314.5|721284.8|720284.8|24
1624625470000|2021-06-25 12:51:10|721299|720299|721325.3|720325.3|721334|720334|721280.4|720280.4|24
1624625480000|2021-06-25 12:51:20|721316.6|720316.6|721304.7|720304.7|721319.3|720319.3|721280.6|720280.6|25
1624625490000|2021-06-25 12:51:30|721298.1|720298.1|721276.9|720276.9|721309.1|720309.1|721271.4|720271.4|28
1624625500000|2021-06-25 12:51:40|721275.6|720275.6|721279.8|720279.8|721283.5|720283.5|721275.6|720275.6|18
1624625510000|2021-06-25 12:51:50|721278.2|720278.2|721302.1|720302.1|721302.1|720302.1|721247.1|720247.1|26
1624625520000|2021-06-25 12:52:00|721326.5|720326.5|721262|720262|721335.1|720335.1|721262|720262|33
1624625530000|2021-06-25 12:52:10|721260.5|720260.5|721280.6|720280.6|721280.6|720280.6|721248.1|720248.1|32
1624625540000|2021-06-25 12:52:20|721291.7|720291.7|721322.5|720322.5|721335.5|720335.5|721281|720281|24
1624625550000|2021-06-25 12:52:30|721320.3|720320.3|721309.4|720309.4|721344.3|720344.3|721309.3|720309.3|26
1624625560000|2021-06-25 12:52:40|721308.2|720308.2|721268.6|720268.6|721308.5|720308.5|721266.7|720266.7|22
1624625570000|2021-06-25 12:52:50|721269.8|720269.8|721243.5|720243.5|721275.8|720275.8|721243.4|720243.4|21
1624625580000|2021-06-25 12:53:00|721243|720243|721223.7|720223.7|721249.8|720249.8|721219|720219|24
1624625590000|2021-06-25 12:53:10|721224.1|720224.1|721155.7|720155.7|721286.3|720286.3|721143.5|720143.5|29
1624625600000|2021-06-25 12:53:20|721158.5|720158.5|721310.1|720310.1|721311.5|720311.5|721158.5|720158.5|29
1624625610000|2021-06-25 12:53:30|721310|720310|721321.3|720321.3|721813.1|720338.5|721271.3|719809.1|32
1624625620000|2021-06-25 12:53:40|721319.7|720319.7|721304.6|720304.6|721785.2|720327.2|721273.7|719773.2|32
1624625630000|2021-06-25 12:53:50|721300.3|720300.3|721421.5|720421.5|721860.4|720438.4|721300.3|719831.1|32
1624625640000|2021-06-25 12:54:00|721425.7|720425.7|721426.1|720426.1|721427.9|720427.9|721420|720420|23
1624625650000|2021-06-25 12:54:10|721425.9|720425.9|721348.7|720348.7|721431|720431|721318.1|720318.1|29
1624625660000|2021-06-25 12:54:20|721348.8|720348.8|721359.7|720359.7|721368.9|720368.9|721320.8|720320.8|26
1624625670000|2021-06-25 12:54:30|721359.5|720359.5|721412.6|720412.6|721426.2|720426.2|721358.3|720358.3|30
1624625680000|2021-06-25 12:54:40|721411.7|720411.7|721464.5|720464.5|721474.1|720474.1|721411.7|720411.7|31
1624625690000|2021-06-25 12:54:50|721468.3|720468.3|721511.5|720511.5|721569.5|720569.5|721462.3|720462.3|31
1624625700000|2021-06-25 12:55:00|721525.4|720525.4|721503|720503|721525.4|720525.4|721485|720485|32
1624625710000|2021-06-25 12:55:10|721509.6|720509.6|721533.6|720533.6|721533.6|720533.6|721487.9|720487.9|34
1624625720000|2021-06-25 12:55:20|721550.6|720550.6|721537.4|720537.4|721554.6|720554.6|721530.5|720530.5|27
1624625730000|2021-06-25 12:55:30|721540.3|720540.3|721556.3|720556.3|721565.4|720565.4|721528.7|720528.7|26
1624625740000|2021-06-25 12:55:40|721556.4|720556.4|721560.6|720560.6|721567.3|720567.3|721531|720531|26
1624625750000|2021-06-25 12:55:50|721557.4|720557.4|721552.5|720552.5|721577|720577|721531.2|720531.2|29
1624625760000|2021-06-25 12:56:00|721551.5|720551.5|721568|720568|721568.8|720568.8|721540.3|720540.3|25
1624625770000|2021-06-25 12:56:10|721568.2|720568.2|721585.1|720585.1|721585.1|720585.1|721564|720564|21
1624625780000|2021-06-25 12:56:20|721583.3|720583.3|721719.5|720719.5|722225.7|720719.5|721578.1|720193.7|26
1624625790000|2021-06-25 12:56:30|721721.1|720721.1|722137.9|720137.9|722187.7|720721.1|721710.4|720133.9|33
1624625800000|2021-06-25 12:56:40|722133.9|720133.9|722181.9|720181.9|722184.3|720184.3|722133.9|720133.9|23
1624625810000|2021-06-25 12:56:50|722183.2|720183.2|722173.4|720173.4|722184.7|720184.7|722150.3|720150.3|23
1624625820000|2021-06-25 12:57:00|722181.5|720181.5|722210.6|720210.6|722217.8|720714.3|721692.3|720181.5|32
1624625830000|2021-06-25 12:57:10|722205.8|720205.8|721707.1|720707.1|722208.4|720712.3|721703.1|720183.4|28
1624625840000|2021-06-25 12:57:20|721703.5|720703.5|721683.9|720683.9|721717.6|720717.6|721659.8|720659.8|30
1624625850000|2021-06-25 12:57:30|721685.7|720685.7|721799.9|720799.9|721828.3|720828.3|721684.7|720684.7|31
1624625860000|2021-06-25 12:57:40|721809.3|720809.3|721850.8|720850.8|721853.1|720853.1|721809.3|720809.3|25
1624625870000|2021-06-25 12:57:50|721850.6|720850.6|721845.1|720845.1|721852.7|720852.7|721840.2|720840.2|22
1624625880000|2021-06-25 12:58:00|721845.9|720845.9|721834.8|720834.8|721849.3|720849.3|721832.8|720832.8|24
1624625890000|2021-06-25 12:58:10|721836.4|720836.4|721819.6|720819.6|721840.6|720840.6|721819.6|720819.6|22
1624625900000|2021-06-25 12:58:20|721827.4|720827.4|721774.2|720774.2|721827.4|720827.4|721761|720761|28
1624625910000|2021-06-25 12:58:30|721770.6|720770.6|721709.7|720709.7|721779.9|720779.9|721709.7|720709.7|26
1624625920000|2021-06-25 12:58:40|721711.8|720711.8|721612.5|720612.5|721726.4|720726.4|721603.1|720603.1|29
1624625930000|2021-06-25 12:58:50|721615.6|720615.6|721577.1|720577.1|721616.8|720616.8|721567.5|720567.5|17
1624625940000|2021-06-25 12:59:00|721575.9|720575.9|721508.3|720508.3|721577.3|720577.3|721506.3|720506.3|30
1624625950000|2021-06-25 12:59:10|721507|720507|722052.1|720052.1|722062.2|720569|721479.2|720052.1|32
1624625960000|2021-06-25 12:59:20|722051.1|720051.1|721565.7|720565.7|722068.6|720587.5|721555.8|720051.1|32
1624625970000|2021-06-25 12:59:30|721568.8|720568.8|721524.7|720524.7|721570.7|720570.7|721492.8|720492.8|27
1624625980000|2021-06-25 12:59:40|721523.5|720523.5|721535.3|720535.3|722029.8|720539.5|721502.3|720013.5|28
1624625990000|2021-06-25 12:59:50|721534.1|720534.1|721502.6|720502.6|721534.1|720534.1|721495.7|720495.7|28
1624626000000|2021-06-25 13:00:00|721500.4|720500.4|721925|719925|721964.9|720500.4|721401.7|719892.3|30
1624626010000|2021-06-25 13:00:10|721941.1|719941.1|721988.7|719988.7|721988.7|720446.6|721424.7|719931|32
1624626020000|2021-06-25 13:00:20|721998.8|719998.8|721354.5|720354.5|721998.8|720494.5|721354.5|719963.2|31
1624626030000|2021-06-25 13:00:30|721356.4|720356.4|721773.9|719773.9|721794.2|720356.4|721256|719754.8|35
1624626040000|2021-06-25 13:00:40|721773.7|719773.7|721262.1|720262.1|721793.1|720282.5|721262.1|719755.6|31
1624626050000|2021-06-25 13:00:50|721277.2|720277.2|721272.1|720272.1|721291.3|720291.3|721271.8|720271.8|31
1624626060000|2021-06-25 13:01:00|721271.9|720271.9|721251|720251|721272.6|720272.6|721223.1|720223.1|33
1624626070000|2021-06-25 13:01:10|721248.7|720248.7|721249.4|720249.4|721251.5|720251.5|721232.4|720232.4|25
1624626080000|2021-06-25 13:01:20|721249.5|720249.5|721793.5|719793.5|721821.1|720269|721232.3|719762.8|36
1624626090000|2021-06-25 13:01:30|721801.3|719801.3|721831.8|719831.8|721831.8|720333.3|721320.8|719801.3|30
1624626100000|2021-06-25 13:01:40|721839|719839|721816.2|719816.2|721839|720327.5|721323.8|719804.9|30
1624626110000|2021-06-25 13:01:50|721820.3|719820.3|721851.7|719851.7|721852|719852|721818.2|719818.2|28
1624626120000|2021-06-25 13:02:00|721850|719850|721879.1|719879.1|721886.8|719886.8|721848.4|719848.4|29
1624626130000|2021-06-25 13:02:10|721883.2|719883.2|721877.2|719877.2|721885.5|719885.5|721868|719868|23
1624626140000|2021-06-25 13:02:20|721878|719878|721382.2|720382.2|721889.7|720398.1|721377.3|719870.8|25
1624626150000|2021-06-25 13:02:30|721381.3|720381.3|721403.9|720403.9|721403.9|720403.9|721375.7|720375.7|23
1624626160000|2021-06-25 13:02:40|721401|720401|721879.5|719879.5|721892.6|720401|721374.1|719877.2|30
1624626170000|2021-06-25 13:02:50|721879.7|719879.7|721453.1|720453.1|721880.3|720453.1|721361.6|719874.2|21
1624626180000|2021-06-25 13:03:00|721454.3|720454.3|721460.1|720460.1|721468.4|720468.4|721450|720450|27
1624626190000|2021-06-25 13:03:10|721471.6|720471.6|722032.7|720032.7|722061.2|720555.6|721460.7|720017|39
1624626200000|2021-06-25 13:03:20|722033|720033|721451.5|720451.5|722033|720479.1|721450|719946.1|33
1624626210000|2021-06-25 13:03:30|721453.2|720453.2|721371.9|720371.9|721928.3|720453.2|721362.7|719928.3|31
1624626220000|2021-06-25 13:03:40|721370.8|720370.8|721335.3|720335.3|721383.2|720383.2|721331.5|720331.5|29
1624626230000|2021-06-25 13:03:50|721339.8|720339.8|721320.6|720320.6|721347.2|720347.2|721318.6|720318.6|29
1624626240000|2021-06-25 13:04:00|721320.9|720320.9|721265.3|720265.3|721321.1|720321.1|721255.9|720255.9|29
1624626250000|2021-06-25 13:04:10|721263.8|720263.8|721338.7|720338.7|721346|720346|721251.1|720251.1|27
1624626260000|2021-06-25 13:04:20|721339.6|720339.6|721377|720377|721843.9|720377|721325.7|719843.9|29
1624626270000|2021-06-25 13:04:30|721376.4|720376.4|721378.7|720378.7|721382.5|720382.5|721370.3|720370.3|30
1624626280000|2021-06-25 13:04:40|721378.8|720378.8|721461.7|720461.7|721465.6|720465.6|721377.3|720377.3|29
1624626290000|2021-06-25 13:04:50|721462.6|720462.6|721465.4|720465.4|721941|720465.8|721444.4|719934.5|24
1624626300000|2021-06-25 13:05:00|721462.7|720462.7|721442.5|720442.5|721469.5|720469.5|721429.5|720429.5|30
1624626310000|2021-06-25 13:05:10|721444.2|720444.2|721442.4|720442.4|721445.9|720445.9|721426.8|720426.8|26
1624626320000|2021-06-25 13:05:20|721445.1|720445.1|721884.7|719884.7|721884.7|720445.1|721375.9|719872|26
1624626330000|2021-06-25 13:05:30|721889.2|719889.2|721865.9|719865.9|721889.2|719889.2|721856.3|719856.3|26
1624626340000|2021-06-25 13:05:40|721868.3|719868.3|721850.9|719850.9|721873.6|719873.6|721850.9|719850.9|21
1624626350000|2021-06-25 13:05:50|721848.9|719848.9|721854|719854|721872|719872|721847.8|719847.8|23
1624626360000|2021-06-25 13:06:00|721869|719869|721864|719864|721875|720359.4|721315|719824.5|31
1624626370000|2021-06-25 13:06:10|721864.5|719864.5|721376.5|720376.5|721881|720382.5|721363.7|719864.5|28
1624626380000|2021-06-25 13:06:20|721377|720377|721864.3|719864.3|721874.8|720377|721357.5|719861.5|31
1624626390000|2021-06-25 13:06:30|721856.1|719856.1|721858.6|719858.6|721867|720367.2|721332.5|719854.3|28
1624626400000|2021-06-25 13:06:40|721864.4|719864.4|721866.9|719866.9|721876.4|720374.4|721373.9|719863.2|21
1624626410000|2021-06-25 13:06:50|721868.4|719868.4|721388.1|720388.1|721901|720395.5|721374.3|719868.4|21
1624626420000|2021-06-25 13:07:00|721387|720387|721378.9|720378.9|721869.8|720387|721344|719854|31
1624626430000|2021-06-25 13:07:10|721370.5|720370.5|721417|720417|721423.3|720423.3|721363.3|720363.3|25
1624626440000|2021-06-25 13:07:20|721418.3|720418.3|721508.7|720508.7|721514.9|720514.9|721418.3|720418.3|26
1624626450000|2021-06-25 13:07:30|721509.1|720509.1|721490.7|720490.7|721509.1|720509.1|721474.9|720474.9|28
1624626460000|2021-06-25 13:07:40|721489.6|720489.6|721544.8|720544.8|721551.2|720551.2|721489.6|720489.6|23
1624626470000|2021-06-25 13:07:50|721546|720546|721595.6|720595.6|721605.5|720605.5|721546|720546|28
1624626480000|2021-06-25 13:08:00|721597.1|720597.1|721610.5|720610.5|721652.8|720652.8|721597.1|720597.1|26
1624626490000|2021-06-25 13:08:10|721607.2|720607.2|721598.9|720598.9|721620.1|720620.1|721598.9|720598.9|27
1624626500000|2021-06-25 13:08:20|721595.2|720595.2|721598.7|720598.7|721600.1|720600.1|721587.2|720587.2|17
1624626510000|2021-06-25 13:08:30|721598.9|720598.9|721576.9|720576.9|721598.9|720598.9|721576.9|720576.9|17
1624626520000|2021-06-25 13:08:40|721577.3|720577.3|721578.9|720578.9|721581.4|720581.4|721566.9|720566.9|20
1624626530000|2021-06-25 13:08:50|721578.7|720578.7|721591.5|720591.5|721606.1|720606.1|721578.7|720578.7|24
1624626540000|2021-06-25 13:09:00|721592.7|720592.7|721664.5|720664.5|721666.1|720666.1|721592.7|720592.7|32
1624626550000|2021-06-25 13:09:10|721663.3|720663.3|721675.6|720675.6|721679.3|720679.3|721638.7|720638.7|22
1624626560000|2021-06-25 13:09:20|721676.1|720676.1|721664.6|720664.6|721677.9|720677.9|721658.1|720658.1|18
1624626570000|2021-06-25 13:09:30|721663.7|720663.7|721592.3|720592.3|721663.7|720663.7|721580.5|720580.5|28
1624626580000|2021-06-25 13:09:40|721585.1|720585.1|721537.2|720537.2|721586.4|720586.4|721537.1|720537.1|27
1624626590000|2021-06-25 13:09:50|721539|720539|721528.8|720528.8|721557.7|720557.7|721523.8|720523.8|20
1624626600000|2021-06-25 13:10:00|721534.7|720534.7|721493.3|720493.3|721534.7|720534.7|721484.5|720484.5|31
1624626610000|2021-06-25 13:10:10|721490.9|720490.9|721447.1|720447.1|721506.7|720506.7|721441.2|720441.2|27
1624626620000|2021-06-25 13:10:20|721450.6|720450.6|721435.7|720435.7|721458.1|720458.1|721433.6|720433.6|23
1624626630000|2021-06-25 13:10:30|721435.4|720435.4|721405.5|720405.5|721442.1|720442.1|721398.5|720398.5|22
1624626640000|2021-06-25 13:10:40|721400.9|720400.9|721410.4|720410.4|721426|720426|721377.5|720377.5|22
1624626650000|2021-06-25 13:10:50|721408.2|720408.2|721409.6|720409.6|721424.3|720424.3|721403.9|720403.9|27
1624626660000|2021-06-25 13:11:00|721411.3|720411.3|721362.4|720362.4|721411.3|720411.3|721352.5|720352.5|29
1624626670000|2021-06-25 13:11:10|721371.3|720371.3|721339.5|720339.5|721371.3|720371.3|721333.5|720333.5|24
1624626680000|2021-06-25 13:11:20|721340.5|720340.5|721340.8|720340.8|721347.4|720347.4|721335|720335|23
1624626690000|2021-06-25 13:11:30|721333.5|720333.5|721302|720302|721342.1|720342.1|721293|720293|21
1624626700000|2021-06-25 13:11:40|721301.5|720301.5|721300.7|720300.7|721312.9|720312.9|721299.3|720299.3|20
1624626710000|2021-06-25 13:11:50|721302.3|720302.3|721296.4|720296.4|721320.8|720320.8|721290.5|720290.5|19
1624626720000|2021-06-25 13:12:00|721295.4|720295.4|721288.1|720288.1|721322.2|720322.2|721284.1|720284.1|32
1624626730000|2021-06-25 13:12:10|721294|720294|721291.5|720291.5|721296.7|720296.7|721288.3|720288.3|26
1624626740000|2021-06-25 13:12:20|721292.1|720292.1|721290.4|720290.4|721297.8|720297.8|721286.7|720286.7|24
1624626750000|2021-06-25 13:12:30|721290.2|720290.2|721300.4|720300.4|721310.9|720310.9|721286|720286|23
1624626760000|2021-06-25 13:12:40|721301|720301|721278.9|720278.9|721301|720301|721271.4|720271.4|22
1624626770000|2021-06-25 13:12:50|721273.8|720273.8|721284.3|720284.3|721289.2|720289.2|721269.9|720269.9|22
1624626780000|2021-06-25 13:13:00|721284.6|720284.6|721199.5|720199.5|721291|720291|721192.5|720192.5|31
1624626790000|2021-06-25 13:13:10|721199.8|720199.8|721168|720168|721204.1|720204.1|721159.4|720159.4|30
1624626800000|2021-06-25 13:13:20|721171.4|720171.4|721162.1|720162.1|721176.1|720176.1|721160.6|720160.6|16
1624626810000|2021-06-25 13:13:30|721167|720167|721148.8|720148.8|721210.6|720210.6|721148.8|720148.8|30
1624626820000|2021-06-25 13:13:40|721151.5|720151.5|721130.2|720130.2|721152.1|720152.1|721119.5|720119.5|32
1624626830000|2021-06-25 13:13:50|721130.7|720130.7|721135.3|720135.3|721148.2|720148.2|721123.5|720123.5|32
1624626840000|2021-06-25 13:14:00|721131.1|720131.1|721120.1|720120.1|721139.7|720139.7|721120.1|720120.1|27
1624626850000|2021-06-25 13:14:10|721119.1|720119.1|721133.3|720133.3|721139.6|720139.6|721119.1|720119.1|27
1624626860000|2021-06-25 13:14:20|721131.1|720131.1|721080|720080|721131.3|720131.3|721080|720080|20
1624626870000|2021-06-25 13:14:30|721078|720078|721067.3|720067.3|721103.8|720103.8|721067.3|720067.3|28
1624626880000|2021-06-25 13:14:40|721062.5|720062.5|721072.2|720072.2|721076.6|720076.6|721062.5|720062.5|19
1624626890000|2021-06-25 13:14:50|721069.7|720069.7|721074|720074|721075.3|720075.3|721068.5|720068.5|26
1624626900000|2021-06-25 13:15:00|721073.7|720073.7|721086.6|720086.6|721094.3|720094.3|721048|720048|26
1624626910000|2021-06-25 13:15:10|721084.6|720084.6|721156.4|720156.4|721163|720163|721084.6|720084.6|31
1624626920000|2021-06-25 13:15:20|721154.4|720154.4|721175.2|720175.2|721181.1|720181.1|721139.8|720139.8|28
1624626930000|2021-06-25 13:15:30|721167.2|720167.2|721178.9|720178.9|721192.6|720192.6|721167.2|720167.2|26
1624626940000|2021-06-25 13:15:40|721179.6|720179.6|721180.5|720180.5|721181.9|720181.9|721176.9|720176.9|21
1624626950000|2021-06-25 13:15:50|721181.1|720181.1|721183.3|720183.3|721184.8|720184.8|721177.5|720177.5|13
1624626960000|2021-06-25 13:16:00|721182.3|720182.3|721160.3|720160.3|721188|720188|721157|720157|20
1624626970000|2021-06-25 13:16:10|721162.3|720162.3|721171|720171|721181.3|720181.3|721159.5|720159.5|31
1624626980000|2021-06-25 13:16:20|721172.1|720172.1|721185.3|720185.3|721185.3|720185.3|721156.2|720156.2|26
1624626990000|2021-06-25 13:16:30|721184.7|720184.7|721188|720188|721221|720221|721184.7|720184.7|29
1624627000000|2021-06-25 13:16:40|721188.1|720188.1|721185.6|720185.6|721197|720197|721183.5|720183.5|24
1624627010000|2021-06-25 13:16:50|721187.2|720187.2|721128.2|720128.2|721187.2|720187.2|721106.5|720106.5|28
1624627020000|2021-06-25 13:17:00|721127.1|720127.1|721131.5|720131.5|721138.2|720138.2|721110.4|720110.4|26
1624627030000|2021-06-25 13:17:10|721132.9|720132.9|721188|720188|721188|720188|721131.1|720131.1|21
1624627040000|2021-06-25 13:17:20|721185.2|720185.2|721354.8|720354.8|721359.6|720359.6|721184.5|720184.5|19
1624627050000|2021-06-25 13:17:30|721355.1|720355.1|721362.5|720362.5|721369.5|720369.5|721354.8|720354.8|23
1624627060000|2021-06-25 13:17:40|721365|720365|721363.3|720363.3|721394.8|720394.8|721351.5|720351.5|23
1624627070000|2021-06-25 13:17:50|721283|720283|721290.1|720290.1|721293.8|720293.8|721260.4|720260.4|28
1624627080000|2021-06-25 13:18:00|721293.7|720293.7|721249.9|720249.9|721306.5|720306.5|721244|720244|30
1624627090000|2021-06-25 13:18:10|721250.6|720250.6|721216.5|720216.5|721259.1|720259.1|721216.5|720216.5|26
1624627100000|2021-06-25 13:18:20|721217.3|720217.3|721207.8|720207.8|721217.3|720217.3|721186.6|720186.6|29
1624627110000|2021-06-25 13:18:30|721205|720205|721196.2|720196.2|721706.1|720214.4|721195.2|719694.5|23
1624627120000|2021-06-25 13:18:40|721196.5|720196.5|721158.6|720158.6|721196.8|720196.8|721154.5|720154.5|28
1624627130000|2021-06-25 13:18:50|721158.1|720158.1|721147|720147|721164.5|720164.5|721142.6|720142.6|26
1624627140000|2021-06-25 13:19:00|721151.7|720151.7|721070.9|720070.9|721151.7|720151.7|721067.9|720067.9|33
1624627150000|2021-06-25 13:19:10|721069.5|720069.5|721077.1|720077.1|721094.9|720094.9|721035.5|720035.5|29
1624627160000|2021-06-25 13:19:20|721074.5|720074.5|721058.1|720058.1|721081.4|720081.4|721051.3|720051.3|26
1624627170000|2021-06-25 13:19:30|721058.4|720058.4|721056|720056|721062.9|720062.9|721056|720056|22
1624627180000|2021-06-25 13:19:40|721056.3|720056.3|721048.9|720048.9|721070.3|720070.3|721048.9|720048.9|25
1624627190000|2021-06-25 13:19:50|721051|720051|721068|720068|721075.2|720075.2|721051|720051|25
1624627200000|2021-06-25 13:20:00|721068.3|720068.3|721153.4|720153.4|721160.6|720160.6|721067.2|720067.2|26
1624627210000|2021-06-25 13:20:10|721148.8|720148.8|721121.1|720121.1|721155.4|720155.4|721105|720105|26
1624627220000|2021-06-25 13:20:20|721120.2|720120.2|721182.5|720182.5|721685.7|720199.2|721120.2|719645.9|34
1624627230000|2021-06-25 13:20:30|721186.1|720186.1|721161.7|720161.7|721186.1|720186.1|721157|720157|26
1624627240000|2021-06-25 13:20:40|721158.4|720158.4|721165|720165|721171.6|720171.6|721141.5|720141.5|25
1624627250000|2021-06-25 13:20:50|721164.8|720164.8|721184.2|720184.2|721190|720190|721164.5|720164.5|24
1624627260000|2021-06-25 13:21:00|721186.5|720186.5|721159.1|720159.1|721186.5|720186.5|721157|720157|26
1624627270000|2021-06-25 13:21:10|721158|720158|721157.6|720157.6|721163.8|720163.8|721134.5|720134.5|25
1624627280000|2021-06-25 13:21:20|721155.5|720155.5|721249.9|720249.9|721249.9|720249.9|721147.9|720147.9|25
1624627290000|2021-06-25 13:21:30|721249.7|720249.7|721257.5|720257.5|721290.2|720290.2|721249|720249|33
1624627300000|2021-06-25 13:21:40|721258.7|720258.7|721252.6|720252.6|721758.2|720259.5|721244.8|719749.7|31
1624627310000|2021-06-25 13:21:50|721252.7|720252.7|721240.5|720240.5|721254.2|720254.2|721237.7|720237.7|24
1624627320000|2021-06-25 13:22:00|721238.7|720238.7|721708.5|719708.5|721751.5|720240.1|721226.2|719705|34
1624627330000|2021-06-25 13:22:10|721708.2|719708.2|721709.1|719709.1|721718.5|719718.5|721708|719708|31
1624627340000|2021-06-25 13:22:20|721708.6|719708.6|721701.8|719701.8|721750.5|720240|721226.2|719700.2|37
1624627350000|2021-06-25 13:22:30|721702.5|719702.5|721696.6|719696.6|721717.3|719717.3|721689.7|719689.7|35
1624627360000|2021-06-25 13:22:40|721694.4|719694.4|721713.7|719713.7|721725.5|719725.5|721673|719673|34
1624627370000|2021-06-25 13:22:50|721718.1|719718.1|721696.8|719696.8|721718.2|719718.2|721681.2|719681.2|33
1624627380000|2021-06-25 13:23:00|721697.3|719697.3|721721.1|719721.1|721730.7|719730.7|721697.3|719697.3|25
1624627390000|2021-06-25 13:23:10|721718.2|719718.2|721704.6|719704.6|721738.2|720233.5|721233.5|719693.4|29
1624627400000|2021-06-25 13:23:20|721705.9|719705.9|721745.7|719745.7|721762.3|720208.9|721208.9|719700.8|32
1624627410000|2021-06-25 13:23:30|721742.5|719742.5|721708|719708|721748.6|720229.7|721213|719708|24
1624627420000|2021-06-25 13:23:40|721705.3|719705.3|721705.2|719705.2|721717.1|719717.1|721692.8|719692.8|26
1624627430000|2021-06-25 13:23:50|721706|719706|721226.2|720226.2|721732.8|720234|721222.6|719706|27
1624627440000|2021-06-25 13:24:00|721227|720227|721711|719711|721719|720228.8|721219.7|719709.3|27
1624627450000|2021-06-25 13:24:10|721204.4|720204.4|721633.3|719633.3|721656.3|720204.4|721174.2|719630.4|23
1624627460000|2021-06-25 13:24:20|721703|719703|721729.8|719729.8|721729.8|719729.8|721700.2|719700.2|30
1624627470000|2021-06-25 13:24:30|721756.8|719756.8|721805|719805|721819.7|719819.7|721756.8|719756.8|36
1624627480000|2021-06-25 13:24:40|721805.9|719805.9|721434.6|720434.6|721938.4|720434.6|721319.2|719805.1|28
1624627490000|2021-06-25 13:24:50|721432.2|720432.2|721391.2|720391.2|721938.8|720432.2|721390.7|719865.9|27
1624627500000|2021-06-25 13:25:00|721892.9|719892.9|721985.5|719985.5|722002.2|720496.2|721392.3|719887.6|37
1624627510000|2021-06-25 13:25:10|721986.7|719986.7|721437.4|720437.4|722003|720455|721429.9|719932.8|33
1624627520000|2021-06-25 13:25:20|721438.1|720438.1|721898.1|719898.1|721945.1|720440.9|721438.1|719893.1|31
1624627530000|2021-06-25 13:25:30|721898.4|719898.4|721851.6|719851.6|721913.1|720426.2|721409.9|719851.6|25
1624627540000|2021-06-25 13:25:40|721851.2|719851.2|721839.8|719839.8|721891.5|719891.5|721831.2|719831.2|29
1624627550000|2021-06-25 13:25:50|721838.4|719838.4|721808.3|719808.3|721857.9|719857.9|721804.9|719804.9|33
1624627560000|2021-06-25 13:26:00|721803.9|719803.9|721814|719814|721852.2|719852.2|721803.9|719803.9|29
1624627570000|2021-06-25 13:26:10|721815|719815|721313.5|720313.5|721827.1|720318.4|721313.5|719813.4|31
1624627580000|2021-06-25 13:26:20|721314.2|720314.2|721839.7|719839.7|721849.6|720334.9|721312.8|719819.6|30
1624627590000|2021-06-25 13:26:30|721841.2|719841.2|721851.1|719851.1|721858.9|719858.9|721838.9|719838.9|24
1624627600000|2021-06-25 13:26:40|721849.6|719849.6|721828.3|719828.3|721861.4|719861.4|721825.5|719825.5|25
1624627610000|2021-06-25 13:26:50|721833.9|719833.9|721808.8|719808.8|721834.8|719834.8|721805.3|719805.3|30
1624627620000|2021-06-25 13:27:00|721807.8|719807.8|721246.7|720246.7|721808.1|720249.2|721218.8|719721.2|33
1624627630000|2021-06-25 13:27:10|721735.9|719735.9|721712.5|719712.5|721749.8|720242.7|721235.2|719712.5|31
1624627640000|2021-06-25 13:27:20|721717.3|719717.3|721711.4|719711.4|721729|720220|721219.1|719707.2|27
1624627650000|2021-06-25 13:27:30|721712.9|719712.9|721710.4|719710.4|721714.5|719714.5|721705.4|719705.4|17
1624627660000|2021-06-25 13:27:40|721709.9|719709.9|721724.3|719724.3|721733.6|719733.6|721704|719704|24
1624627670000|2021-06-25 13:27:50|721706.4|719706.4|721708.9|719708.9|721715.9|719715.9|721700.7|719700.7|12
1624627680000|2021-06-25 13:28:00|721705.2|719705.2|721705.1|719705.1|721731.9|719731.9|721696|719696|30
1624627690000|2021-06-25 13:28:10|721706.2|719706.2|721703.2|719703.2|721706.8|719706.8|721700.8|719700.8|26
1624627700000|2021-06-25 13:28:20|721702.3|719702.3|721707.7|719707.7|721709.7|719709.7|721702.3|719702.3|20
1624627710000|2021-06-25 13:28:30|721708|719708|721734.7|719734.7|721753.7|719753.7|721699.9|719699.9|27
1624627720000|2021-06-25 13:28:40|721762.8|719762.8|721700|719700|721762.8|720238.3|721206.5|719697.5|30
1624627730000|2021-06-25 13:28:50|721699.9|719699.9|721709.5|719709.5|721731.7|720186.6|721174.3|719681.7|32
1624627740000|2021-06-25 13:29:00|721710.9|719710.9|721708.7|719708.7|721721.3|719721.3|721704.3|719704.3|18
1624627750000|2021-06-25 13:29:10|721711.4|719711.4|721718.9|719718.9|721730.6|719730.6|721707.3|719707.3|25
1624627760000|2021-06-25 13:29:20|721718|719718|721712.9|719712.9|721727.3|719727.3|721706.4|719706.4|25
1624627770000|2021-06-25 13:29:30|721710.4|719710.4|721711.8|719711.8|721730.9|719730.9|721710.4|719710.4|27
1624627780000|2021-06-25 13:29:40|721712.8|719712.8|721715.6|719715.6|721721.4|719721.4|721708.4|719708.4|19
1624627790000|2021-06-25 13:29:50|721711.5|719711.5|721717.5|719717.5|721732.9|719732.9|721711.4|719711.4|23
1624627800000|2021-06-25 13:30:00|721719.3|719719.3|721716|719716|721730|720218.2|721210.2|719714.5|35
1624627810000|2021-06-25 13:30:10|721710|719710|721710|719710|721743.8|720244.5|721222.8|719710|38
1624627820000|2021-06-25 13:30:20|721712.3|719712.3|721191.9|720191.9|721712.3|720212|721175.9|719680.2|36
1624627830000|2021-06-25 13:30:30|721193|720193|721174.8|720174.8|721193|720193|721171.4|720171.4|32
1624627840000|2021-06-25 13:30:40|721176.5|720176.5|721179.4|720179.4|721203.8|720203.8|721175.4|720175.4|29
1624627850000|2021-06-25 13:30:50|721180.2|720180.2|721632.7|719632.7|721633.3|720202.5|721127.1|719632.7|34
1624627860000|2021-06-25 13:31:00|721619.6|719619.6|721618.1|719618.1|721639|720124.7|721118.6|719608.9|37
1624627870000|2021-06-25 13:31:10|721604.3|719604.3|721633.2|719633.2|721633.2|719633.2|721599.5|719599.5|36
1624627880000|2021-06-25 13:31:20|721129.2|720129.2|721685.9|719685.9|721689.9|720191.4|721129.2|719619.9|40
1624627890000|2021-06-25 13:31:30|721680.4|719680.4|721681.7|719681.7|721694.1|719694.1|721670.1|719670.1|36
1624627900000|2021-06-25 13:31:40|721679.6|719679.6|721689.5|719689.5|721696.4|719696.4|721679.6|719679.6|31
1624627910000|2021-06-25 13:31:50|721690.1|719690.1|721674.4|719674.4|721695.2|719695.2|721672.6|719672.6|30
1624627920000|2021-06-25 13:32:00|721682.6|719682.6|721690.2|719690.2|721690.9|719690.9|721677.7|719677.7|33
1624627930000|2021-06-25 13:32:10|721689.6|719689.6|721691.9|719691.9|721694.9|719694.9|721680.7|719680.7|31
1624627940000|2021-06-25 13:32:20|721691.6|719691.6|721692.5|719692.5|721699.3|719699.3|721690.1|719690.1|30
1624627950000|2021-06-25 13:32:30|721694.5|719694.5|721691.2|719691.2|721701|719701|721682.6|719682.6|27
1624627960000|2021-06-25 13:32:40|721690.9|719690.9|721690.8|719690.8|721691.7|719691.7|721683.8|719683.8|28
1624627970000|2021-06-25 13:32:50|721181.7|720181.7|721670.7|719670.7|721675.5|720186.2|721163.4|719663.6|31
1624627980000|2021-06-25 13:33:00|721670.8|719670.8|721194.4|720194.4|721698|720194.4|721187.6|719670.8|31
1624627990000|2021-06-25 13:33:10|721690.3|719690.3|721699.9|719699.9|721700.4|719700.4|721686.7|719686.7|27
1624628000000|2021-06-25 13:33:20|721698.5|719698.5|721688.6|719688.6|721703.3|719703.3|721686.6|719686.6|34
1624628010000|2021-06-25 13:33:30|721692|719692|721695|719695|721697.6|719697.6|721688.6|719688.6|26
1624628020000|2021-06-25 13:33:40|721697.1|719697.1|721840|719840|721842.7|719842.7|721690.5|719690.5|32
1624628030000|2021-06-25 13:33:50|721848.7|719848.7|721876.2|719876.2|721898.7|720395.4|721373|719844|35
1624628040000|2021-06-25 13:34:00|721877.5|719877.5|721884.7|719884.7|721884.7|719884.7|721857.6|719857.6|35
1624628050000|2021-06-25 13:34:10|721885.5|719885.5|721420|720420|721906.4|720429.3|721410.5|719881.8|36
1624628060000|2021-06-25 13:34:20|721423|720423|721416.2|720416.2|721906|720432.3|721402.4|719904|29
1624628070000|2021-06-25 13:34:30|721415.3|720415.3|722024.1|720024.1|722070.8|720561|721415.3|720023.5|27
1624628080000|2021-06-25 13:34:40|722029|720029|721542|720542|722040.6|720543.4|721524.7|720017|25
1624628090000|2021-06-25 13:34:50|721540.8|720540.8|721541.5|720541.5|721550.7|720550.7|721535.5|720535.5|24
1624628100000|2021-06-25 13:35:00|721543.8|720543.8|721656.1|720656.1|722149.6|720657.1|721543.6|720065.9|24
1624628110000|2021-06-25 13:35:10|721662.9|720662.9|721677.6|720677.6|722165.8|720680.3|721662.9|720164.5|22
1624628120000|2021-06-25 13:35:20|721677.3|720677.3|722156.4|720156.4|722160.3|720678.5|721610.7|720104.4|23
1624628130000|2021-06-25 13:35:30|722164.5|720164.5|722268.7|720268.7|722269.7|720698.6|721660.8|720164.5|26
1624628140000|2021-06-25 13:35:40|722270.4|720270.4|721755.2|720755.2|722295.6|720786.6|721753.5|720267|26
1624628150000|2021-06-25 13:35:50|722249.3|720249.3|722253.2|720253.2|722253.2|720758.9|721740.7|720246.6|29
1624628160000|2021-06-25 13:36:00|722253.6|720253.6|722272.9|720272.9|722274|720744.5|721733.1|720236.4|26
1624628170000|2021-06-25 13:36:10|722274.6|720274.6|722219.6|720219.6|722274.6|720732.4|721732.4|720219.6|25
1624628180000|2021-06-25 13:36:20|722222.1|720222.1|722205.5|720205.5|722228.8|720228.8|722205.5|720205.5|23
1624628190000|2021-06-25 13:36:30|722203.6|720203.6|722331.3|720331.3|722337.5|720825.9|721716.2|720201.6|27
1624628200000|2021-06-25 13:36:40|722331.9|720331.9|722209.4|720209.4|722333.6|720837.5|721734.2|720195.2|24
1624628210000|2021-06-25 13:36:50|722215.2|720215.2|722263.6|720263.6|722264.6|720763.3|721745.9|720191.9|26
1624628220000|2021-06-25 13:37:00|722259|720259|722203.3|720203.3|722275.9|720750.2|721744.4|720188.1|29
1624628230000|2021-06-25 13:37:10|722207.1|720207.1|722196.8|720196.8|722222.7|720721.1|721700.3|720195.5|28
1624628240000|2021-06-25 13:37:20|722198.5|720198.5|722190.8|720190.8|722223.4|720738.4|721712.2|720186.3|25
1624628250000|2021-06-25 13:37:30|722185.4|720185.4|722200.9|720200.9|722206.2|720206.2|722185.4|720185.4|20
1624628260000|2021-06-25 13:37:40|722205.5|720205.5|722185.9|720185.9|722205.8|720705.2|721691.7|720185.9|21
1624628270000|2021-06-25 13:37:50|722186.5|720186.5|722143.2|720143.2|722186.5|720186.5|722143.2|720143.2|26
1624628280000|2021-06-25 13:38:00|722136.7|720136.7|722148.1|720148.1|722197.9|720197.9|722136.7|720136.7|27
1624628290000|2021-06-25 13:38:10|722151.1|720151.1|722256.4|720256.4|722262.1|720262.1|722147.4|720147.4|29
1624628300000|2021-06-25 13:38:20|722256.1|720256.1|721792.6|720792.6|722289.9|720793.5|721776|720256.1|24
1624628310000|2021-06-25 13:38:30|721788|720788|721783.8|720783.8|721794|720794|721777.1|720777.1|26
1624628320000|2021-06-25 13:38:40|721785.5|720785.5|722290.1|720290.1|722296.1|720803|721781.3|720290.1|28
1624628330000|2021-06-25 13:38:50|722288.6|720288.6|722263.6|720263.6|722291.1|720772.2|721772.2|720255.7|22
1624628340000|2021-06-25 13:39:00|722260.7|720260.7|722298.7|720298.7|722299.3|720758.8|721734.4|720221.8|26
1624628350000|2021-06-25 13:39:10|722300.7|720300.7|722413.6|720413.6|722426|720426|722300.7|720300.7|26
1624628360000|2021-06-25 13:39:20|722411.3|720411.3|722410.7|720410.7|722415.9|720905|721896.3|720389.8|25
1624628370000|2021-06-25 13:39:30|722431.3|720431.3|722363.1|720363.1|722431.3|720928.3|721881.2|720361.6|25
1624628380000|2021-06-25 13:39:40|722355.1|720355.1|721901|720901|722402.7|720901.3|721875.1|720352.9|26
1624628390000|2021-06-25 13:39:50|721897.7|720897.7|722362.2|720362.2|722367.4|720904.5|721859.3|720354.5|25
1624628400000|2021-06-25 13:40:00|722362|720362|722304.8|720304.8|722366.3|720865.7|721810.5|720304.8|25
1624628410000|2021-06-25 13:40:10|721814.5|720814.5|721761.7|720761.7|722330|720830.7|721752|720261.7|27
1624628420000|2021-06-25 13:40:20|722276.6|720276.6|721752.8|720752.8|722294.4|720796.2|721752.8|720251.6|26
1624628430000|2021-06-25 13:40:30|722263.4|720263.4|722272.5|720272.5|722303.1|720303.1|722260.5|720260.5|24
1624628440000|2021-06-25 13:40:40|722271|720271|722272.3|720272.3|722290.6|720789.4|721774|720263.5|23
1624628450000|2021-06-25 13:40:50|722270.2|720270.2|722285.7|720285.7|722298.4|720780.9|721756.8|720266.4|23
1624628460000|2021-06-25 13:41:00|722286|720286|721768.8|720768.8|722299.4|720772.4|721749.8|720266.6|27
1624628470000|2021-06-25 13:41:10|721755.9|720755.9|721749.5|720749.5|722258.1|720758|721747.1|720253.1|24
1624628480000|2021-06-25 13:41:20|721752.9|720752.9|722261.4|720261.4|722274.1|720769.1|721750|720255.1|22
1624628490000|2021-06-25 13:41:30|722261|720261|722327.8|720327.8|722327.8|720805.8|721793.9|720258.5|25
1624628500000|2021-06-25 13:41:40|721833.6|720833.6|721841.1|720841.1|721850.9|720850.9|721825.7|720825.7|26
1624628510000|2021-06-25 13:41:50|721837.9|720837.9|721783.1|720783.1|721838.9|720838.9|721778.3|720778.3|25
1624628520000|2021-06-25 13:42:00|722306.4|720306.4|721802.6|720802.6|722306.4|720811.6|721791.5|720293.3|25
1624628530000|2021-06-25 13:42:10|721803|720803|722311.8|720311.8|722319.9|720807.2|721802.1|720309.5|24
1624628540000|2021-06-25 13:42:20|722329.2|720329.2|722299.7|720299.7|722329.2|720329.2|722299.7|720299.7|27
1624628550000|2021-06-25 13:42:30|722297.2|720297.2|722310.7|720310.7|722314.6|720314.6|722297.2|720297.2|26
1624628560000|2021-06-25 13:42:40|722322.4|720322.4|722317.4|720317.4|722328.4|720328.4|722311|720311|25
1624628570000|2021-06-25 13:42:50|722317|720317|722297.1|720297.1|722317.4|720317.4|722291.6|720291.6|26
1624628580000|2021-06-25 13:43:00|722297.3|720297.3|722292.7|720292.7|722301.7|720301.7|722287.1|720287.1|24
1624628590000|2021-06-25 13:43:10|722291.4|720291.4|722311.5|720311.5|722323.6|720799.1|721791.4|720291.4|26
1624628600000|2021-06-25 13:43:20|722311.3|720311.3|721912.1|720912.1|722403.6|720912.1|721856.8|720307.8|26
1624628610000|2021-06-25 13:43:30|721907.6|720907.6|722384.2|720384.2|722399.9|720908.1|721898.2|720377.3|25
1624628620000|2021-06-25 13:43:40|722389|720389|722399|720399|722408.6|720902.3|721902.3|720386|25
1624628630000|2021-06-25 13:43:50|722401.1|720401.1|721853.1|720853.1|722423.2|720946.7|721853.1|720373.4|27
1624628640000|2021-06-25 13:44:00|722375.7|720375.7|721888.4|720888.4|722384.9|720888.4|721877.2|720365.5|25
1624628650000|2021-06-25 13:44:10|721883.4|720883.4|722399.3|720399.3|722399.3|720890.3|721883.4|720383.9|26
1624628660000|2021-06-25 13:44:20|722405.2|720405.2|721883.8|720883.8|722432.9|720917.1|721881.7|720381.9|23
1624628670000|2021-06-25 13:44:30|721880.2|720880.2|721891.1|720891.1|721892.2|720892.2|721880.2|720880.2|20
1624628680000|2021-06-25 13:44:40|721843.5|720843.5|722268.2|720268.2|722281|720880.3|721777.2|720262.8|28
1624628690000|2021-06-25 13:44:50|722266|720266|721779.6|720779.6|722275.3|720793.3|721749.8|720258.8|27
1624628700000|2021-06-25 13:45:00|721776.5|720776.5|722321.5|720321.5|722323.4|720820.4|721776.5|720311.6|23
1624628710000|2021-06-25 13:45:10|722322.2|720322.2|722291.5|720291.5|722323.5|720323.5|722285.7|720285.7|26
1624628720000|2021-06-25 13:45:20|722300.8|720300.8|721797.7|720797.7|722300.8|720802.1|721784.1|720300.8|26
1624628730000|2021-06-25 13:45:30|721809.2|720809.2|721798.1|720798.1|722313.1|720809.2|721796.4|720313.1|20
1624628740000|2021-06-25 13:45:40|721800.5|720800.5|722269.6|720269.6|722303.1|720800.5|721788.8|720266.5|23
1624628750000|2021-06-25 13:45:50|722271.6|720271.6|722273.9|720273.9|722289.1|720289.1|722271.6|720271.6|25
1624628760000|2021-06-25 13:46:00|722277.4|720277.4|721708|720708|722280.8|720711.4|721703.7|720202.2|26
1624628770000|2021-06-25 13:46:10|721704.8|720704.8|722216.3|720216.3|722227.4|720724.3|721687.9|720206.6|27
1624628780000|2021-06-25 13:46:20|722221.8|720221.8|722197.1|720197.1|722226.7|720701.6|721688.1|720191.8|27
1624628790000|2021-06-25 13:46:30|722204|720204|722194.4|720194.4|722208|720208|722194.1|720194.1|25
1624628800000|2021-06-25 13:46:40|722205.6|720205.6|722179.2|720179.2|722205.6|720666.3|721666.3|720174.1|26
1624628810000|2021-06-25 13:46:50|722175.7|720175.7|722185.6|720185.6|722186.2|720677.6|721676.2|720172.4|21
1624628820000|2021-06-25 13:47:00|722182.9|720182.9|722120.2|720120.2|722182.9|720604.2|721587.8|720105.2|26
1624628830000|2021-06-25 13:47:10|722131.6|720131.6|721658.9|720658.9|722151.4|720671.8|721645.3|720122.2|26
1624628840000|2021-06-25 13:47:20|721667.1|720667.1|721682.6|720682.6|721690.4|720690.4|721664.7|720664.7|22
1624628850000|2021-06-25 13:47:30|721681.4|720681.4|721677.6|720677.6|721681.7|720681.7|721675.8|720675.8|18
1624628860000|2021-06-25 13:47:40|721676.6|720676.6|722181.3|720181.3|722181.3|720681.5|721676.6|720175.7|22
1624628870000|2021-06-25 13:47:50|722181.8|720181.8|721675.9|720675.9|722183.8|720683.5|721670.2|720179.9|20
1624628880000|2021-06-25 13:48:00|721675.7|720675.7|721661.3|720661.3|722155.6|720675.7|721646.2|720155.6|23
1624628890000|2021-06-25 13:48:10|721660.9|720660.9|721661|720661|721670.1|720670.1|721655.6|720655.6|22
1624628900000|2021-06-25 13:48:20|721666.2|720666.2|721658.7|720658.7|721675.6|720675.6|721658.7|720658.7|19
1624628910000|2021-06-25 13:48:30|721662|720662|721660.2|720660.2|721670.8|720670.8|721650.5|720650.5|26
1624628920000|2021-06-25 13:48:40|721657.6|720657.6|721648.4|720648.4|722152.8|720661.3|721647.5|720152.8|20
1624628930000|2021-06-25 13:48:50|721647.3|720647.3|722098.2|720098.2|722118|720654.7|721622.5|720098.2|25
1624628940000|2021-06-25 13:49:00|722113|720113|722106.8|720106.8|722130.9|720130.9|722101.9|720101.9|28
1624628950000|2021-06-25 13:49:10|722105.6|720105.6|721651.7|720651.7|722146.4|720656.3|721612.5|720097.5|27
1624628960000|2021-06-25 13:49:20|721660|720660|722230|720230|722245.7|720682.7|721653.3|720208.2|23
1624628970000|2021-06-25 13:49:30|722231.7|720231.7|722252|720252|722276|720775.9|721721.7|720221.2|29
1624628980000|2021-06-25 13:49:40|722240.8|720240.8|722235.1|720235.1|722273.8|720760.5|721716.2|720214.7|29
1624628990000|2021-06-25 13:49:50|722249.8|720249.8|721744|720744|722252.9|720771.4|721744|720219.2|24
1624629000000|2021-06-25 13:50:00|721745.5|720745.5|722298|720298|722298|720803.5|721738.1|720239.1|29
1624629010000|2021-06-25 13:50:10|721798.5|720798.5|721763.6|720763.6|722311.5|720798.5|721758.5|720288.1|28
1624629020000|2021-06-25 13:50:20|721769|720769|721782.2|720782.2|722265.7|720782.2|721754.7|720261.1|25
1624629030000|2021-06-25 13:50:30|722272.9|720272.9|722285.4|720285.4|722285.4|720783.1|721767.1|720266.5|22
1624629040000|2021-06-25 13:50:40|721773.8|720773.8|722284.6|720284.6|722285.1|720791.9|721773.8|720275.8|18
1624629050000|2021-06-25 13:50:50|722285.9|720285.9|721831.5|720831.5|722338.1|720845.5|721831.5|720279|25
1624629060000|2021-06-25 13:51:00|722342.7|720342.7|721852.9|720852.9|722346.3|720852.9|721837.4|720316.3|25
1624629070000|2021-06-25 13:51:10|721851.5|720851.5|722402.6|720402.6|722406.8|720872.9|721849.8|720397.6|28
1624629080000|2021-06-25 13:51:20|721825.1|720825.1|722324.8|720324.8|722345.8|720825.1|721821.9|720301.2|25
1624629090000|2021-06-25 13:51:30|722326.9|720326.9|722331|720331|722346.8|720346.8|722326.9|720326.9|24
1624629100000|2021-06-25 13:51:40|722323|720323|721775|720775|722323.7|720776.1|721762.2|720254.8|25
1624629110000|2021-06-25 13:51:50|721763.8|720763.8|722238.2|720238.2|722263.6|720776.7|721763.5|720229.6|25
1624629120000|2021-06-25 13:52:00|722237.2|720237.2|721668.1|720668.1|722240.7|720694|721666.1|720172.6|29
1624629130000|2021-06-25 13:52:10|722169.5|720169.5|722168|720168|722175.3|720175.3|722162.7|720162.7|20
1624629140000|2021-06-25 13:52:20|722167.3|720167.3|722168.4|720168.4|722171.5|720171.5|722164.6|720164.6|16
1624629150000|2021-06-25 13:52:30|722169.7|720169.7|722211|720211|722213.2|720698.4|721686.7|720168.1|22
1624629160000|2021-06-25 13:52:40|722260.1|720260.1|722278.7|720278.7|722288.6|720288.6|722218.5|720218.5|29
1624629170000|2021-06-25 13:52:50|722292.9|720292.9|721841.8|720841.8|722328.6|720841.8|721820.9|720287.8|26
1624629180000|2021-06-25 13:53:00|721854.3|720854.3|722340.3|720340.3|722341.3|720858.1|721843.6|720333.5|25
1624629190000|2021-06-25 13:53:10|722339.6|720339.6|722350.6|720350.6|722351.6|720351.6|722338.3|720338.3|20
1624629200000|2021-06-25 13:53:20|722349.8|720349.8|721879.1|720879.1|722370.3|720926.3|721874.3|720349.8|21
1624629210000|2021-06-25 13:53:30|721881.5|720881.5|721893.6|720893.6|722395.5|720897|721881.5|720385.6|20
1624629220000|2021-06-25 13:53:40|721894.1|720894.1|721881.1|720881.1|721902.4|720902.4|721881.1|720881.1|22
1624629230000|2021-06-25 13:53:50|721878.3|720878.3|721862.3|720862.3|722375.7|720879.5|721856.6|720359.5|22
1624629240000|2021-06-25 13:54:00|721862.8|720862.8|721875.9|720875.9|722391.4|720881.6|721862.8|720364.4|26
1624629250000|2021-06-25 13:54:10|721875.2|720875.2|721885|720885|721890.4|720890.4|721875.2|720875.2|22
1624629260000|2021-06-25 13:54:20|721882.6|720882.6|721865.5|720865.5|722390.8|720882.6|721856.8|720365.9|23
1624629270000|2021-06-25 13:54:30|721864.6|720864.6|722274|720274|722405.4|720864.6|721794|720274|24
1624629280000|2021-06-25 13:54:40|722272.6|720272.6|722329.5|720329.5|722346.4|720346.4|722270.7|720270.7|24
1624629290000|2021-06-25 13:54:50|722328.1|720328.1|722350|720350|722360.8|720360.8|722326|720326|20
1624629300000|2021-06-25 13:55:00|722405.6|720405.6|722429.1|720429.1|722446.8|720446.8|722391.6|720391.6|28
1624629310000|2021-06-25 13:55:10|722432.7|720432.7|722439.2|720439.2|722443.2|720443.2|722429.3|720429.3|19
1624629320000|2021-06-25 13:55:20|722438|720438|721962.3|720962.3|722465.9|720962.8|721949.5|720437.3|16
1624629330000|2021-06-25 13:55:30|721962.2|720962.2|721963.1|720963.1|721964.2|720964.2|721961.9|720961.9|20
1624629340000|2021-06-25 13:55:40|721961.1|720961.1|721959.8|720959.8|721961.7|720961.7|721959|720959|18
1624629350000|2021-06-25 13:55:50|721960.1|720960.1|722460|720460|722460.1|720960.1|721956.6|720455.7|19
1624629360000|2021-06-25 13:56:00|722458.5|720458.5|721930.7|720930.7|722462.9|720934.1|721929.5|720452.1|28
1624629370000|2021-06-25 13:56:10|721934.3|720934.3|722426.7|720426.7|722445.3|720934.8|721933.9|720425.2|30
1624629380000|2021-06-25 13:56:20|722426.5|720426.5|722430.9|720430.9|722458|720458|722424.8|720424.8|31
1624629390000|2021-06-25 13:56:30|722431.2|720431.2|722441.9|720441.9|722460.1|720460.1|722431.2|720431.2|18
1624629400000|2021-06-25 13:56:40|722448|720448|722448.3|720448.3|722459|720459|722445.8|720445.8|24
1624629410000|2021-06-25 13:56:50|722447.8|720447.8|722488.1|720488.1|722491|720994.7|721938.7|720447.2|24
1624629420000|2021-06-25 13:57:00|722484.4|720484.4|722499.2|720499.2|722513.1|720993.5|721987|720481.7|35
1624629430000|2021-06-25 13:57:10|722496.7|720496.7|722515.1|720515.1|722537.9|720537.9|722495.9|720495.9|35
1624629440000|2021-06-25 13:57:20|722502.7|720502.7|722494.1|720494.1|722502.7|720502.7|722476.9|720476.9|33
1624629450000|2021-06-25 13:57:30|722494.6|720494.6|722479|720479|722497.1|720497.1|722476.4|720476.4|26
1624629460000|2021-06-25 13:57:40|722479.3|720479.3|722489.8|720489.8|722501.4|720501.4|722479.3|720479.3|33
1624629470000|2021-06-25 13:57:50|722493.9|720493.9|722481.6|720481.6|722495.8|720495.8|722475.9|720475.9|35
1624629480000|2021-06-25 13:58:00|722482.2|720482.2|722019.7|721019.7|722519.1|721025.7|722018.5|720482.2|25
1624629490000|2021-06-25 13:58:10|722019.6|721019.6|722500.1|720500.1|722509.5|721028|721986.3|720482.6|34
1624629500000|2021-06-25 13:58:20|722494.6|720494.6|722504.4|720504.4|722510.9|721003.3|721991.4|720492.9|32
1624629510000|2021-06-25 13:58:30|722505|720505|722520.4|720520.4|722520.8|720520.8|722498.8|720498.8|30
1624629520000|2021-06-25 13:58:40|722528.2|720528.2|722648.6|720648.6|722659|720659|722528.2|720528.2|32
1624629530000|2021-06-25 13:58:50|722643.7|720643.7|722634.1|720634.1|722645.4|720645.4|722628.5|720628.5|28
1624629540000|2021-06-25 13:59:00|722640.3|720640.3|722629.9|720629.9|722646.6|720646.6|722625.6|720625.6|37
1624629550000|2021-06-25 13:59:10|722630.5|720630.5|722650.6|720650.6|722655.3|720655.3|722606.8|720606.8|31
1624629560000|2021-06-25 13:59:20|722652.9|720652.9|722650.3|720650.3|722676.7|720676.7|722649.2|720649.2|33
1624629570000|2021-06-25 13:59:30|722651.1|720651.1|722676.3|720676.3|722685.4|720685.4|722651.1|720651.1|32
1624629580000|2021-06-25 13:59:40|722677.4|720677.4|722699.9|720699.9|722722.5|720722.5|722667.3|720667.3|33
1624629590000|2021-06-25 13:59:50|722730.9|720730.9|722714.9|720714.9|722747.6|720747.6|722714.9|720714.9|20
1624629600000|2021-06-25 14:00:00|722715|720715|722709.4|720709.4|722768.7|720768.7|722706.7|720706.7|33
1624629610000|2021-06-25 14:00:10|722712.9|720712.9|722760.1|720760.1|722761.1|720761.1|722712.9|720712.9|30
1624629620000|2021-06-25 14:00:20|722756.6|720756.6|722786.6|720786.6|722795|720795|722748.3|720748.3|30
1624629630000|2021-06-25 14:00:30|722786.7|720786.7|722879.3|720879.3|722891.4|720891.4|722786.7|720786.7|34
1624629640000|2021-06-25 14:00:40|722875|720875|722851.1|720851.1|722889.7|720889.7|722848.6|720848.6|28
1624629650000|2021-06-25 14:00:50|722846.3|720846.3|722874.9|720874.9|722888.7|720888.7|722845.3|720845.3|29
1624629660000|2021-06-25 14:01:00|722871.7|720871.7|722906.1|720906.1|722906.1|720906.1|722871.7|720871.7|29
1624629670000|2021-06-25 14:01:10|722909.5|720909.5|722913.6|720913.6|722919.8|720919.8|722908.3|720908.3|21
1624629680000|2021-06-25 14:01:20|722912.4|720912.4|722890.3|720890.3|722919.5|720919.5|722890|720890|30
1624629690000|2021-06-25 14:01:30|722889.4|720889.4|722897.9|720897.9|722900.2|720900.2|722868.9|720868.9|26
1624629700000|2021-06-25 14:01:40|722897|720897|722876.4|720876.4|722899.5|721358.6|722358.6|720854.1|25
1624629710000|2021-06-25 14:01:50|722878.7|720878.7|722867|720867|722883|720883|722863.5|720863.5|34
1624629720000|2021-06-25 14:02:00|722880.2|720880.2|722868.5|720868.5|722909|720909|722863.9|720863.9|32
1624629730000|2021-06-25 14:02:10|722870.2|720870.2|722869.2|720869.2|722879.8|720879.8|722857|720857|39
1624629740000|2021-06-25 14:02:20|722871.2|720871.2|722852.1|720852.1|722871.4|721364.4|722358.4|720852.1|29
1624629750000|2021-06-25 14:02:30|722852.9|720852.9|722745.2|720745.2|722868.8|720868.8|722745.2|720745.2|32
1624629760000|2021-06-25 14:02:40|722744.7|720744.7|722765.2|720765.2|722775.8|720775.8|722744.7|720744.7|32
1624629770000|2021-06-25 14:02:50|722814.1|720814.1|722821.8|720821.8|722829|720829|722792.7|720792.7|33
1624629780000|2021-06-25 14:03:00|722822.7|720822.7|722760.7|720760.7|722826.9|721266.3|722266.3|720740.5|38
1624629790000|2021-06-25 14:03:10|722762.5|720762.5|722737.2|720737.2|722774.5|721254.3|722244.9|720726.1|30
1624629800000|2021-06-25 14:03:20|722749.3|720749.3|722735.6|720735.6|722771.8|721237.8|722229.8|720733|34
1624629810000|2021-06-25 14:03:30|722741.4|720741.4|722720.4|720720.4|722747.4|721231.9|722231.9|720710.8|32
1624629820000|2021-06-25 14:03:40|722725.6|720725.6|722628.4|720628.4|722736.3|721218.9|722124.9|720628.4|34
1624629830000|2021-06-25 14:03:50|722637.1|720637.1|722662.8|720662.8|722667.9|720667.9|722628.3|720628.3|35
1624629840000|2021-06-25 14:04:00|722661.6|720661.6|722624.5|720624.5|722661.6|720661.6|722622.3|720622.3|38
1624629850000|2021-06-25 14:04:10|722623.1|720623.1|722632.2|720632.2|722658|721117.8|722109.8|720605.3|37
1624629860000|2021-06-25 14:04:20|722634.4|720634.4|722108.9|721108.9|722634.4|721111.1|722103.9|720606.2|30
1624629870000|2021-06-25 14:04:30|722623.9|720623.9|722614|720614|722655.3|721109|722109|720607.2|33
1624629880000|2021-06-25 14:04:40|722608.9|720608.9|722632.9|720632.9|722643|721139.3|722107|720608.9|33
1624629890000|2021-06-25 14:04:50|722638.4|720638.4|722613.5|720613.5|722638.4|721117.6|722102.2|720602.7|27
1624629900000|2021-06-25 14:05:00|722624.2|720624.2|722662.2|720662.2|722662.2|721140.5|722137.9|720624.2|32
1624629910000|2021-06-25 14:05:10|722658.2|720658.2|722649.5|720649.5|722668.9|720668.9|722644.1|720644.1|36
1624629920000|2021-06-25 14:05:20|722649.2|720649.2|722598.1|720598.1|722649.2|721141.8|722092.6|720590.9|28
1624629930000|2021-06-25 14:05:30|722040.2|721040.2|721985.9|720985.9|722529.4|721040.2|721985.9|720490.3|38
1624629940000|2021-06-25 14:05:40|722494.4|720494.4|722562.4|720562.4|722570|720986.2|721984.2|720481.6|33
1624629950000|2021-06-25 14:05:50|722549.3|720549.3|722558.5|720558.5|722558.5|720558.5|722543.3|720543.3|21
1624629960000|2021-06-25 14:06:00|722559.2|720559.2|722617.2|720617.2|722617.2|720617.2|722550.2|720550.2|36
1624629970000|2021-06-25 14:06:10|722610.5|720610.5|722618.2|720618.2|722633.8|720633.8|722609.2|720609.2|38
1624629980000|2021-06-25 14:06:20|722619|720619|722648.6|720648.6|722653.7|720653.7|722615.4|720615.4|32
1624629990000|2021-06-25 14:06:30|722648|720648|722639.4|720639.4|722654.8|720654.8|722629.9|720629.9|29
1624630000000|2021-06-25 14:06:40|722643.6|720643.6|722645.3|720645.3|722645.3|720645.3|722634.8|720634.8|26
1624630010000|2021-06-25 14:06:50|722644|720644|722702.9|720702.9|722724|721220.3|722191.4|720643.2|34
1624630020000|2021-06-25 14:07:00|722697.3|720697.3|722504.7|720504.7|722699.5|721108.8|722102.1|720468.6|35
1624630030000|2021-06-25 14:07:10|722513|720513|722542.4|720542.4|722563.7|720563.7|722503|720503|40
1624630040000|2021-06-25 14:07:20|722554|720554|722583.4|720583.4|722598.1|720598.1|722554|720554|30
1624630050000|2021-06-25 14:07:30|722576.6|720576.6|722612.2|720612.2|722612.2|720612.2|722572.6|720572.6|30
1624630060000|2021-06-25 14:07:40|722610.4|720610.4|722671.2|720671.2|722680|720680|722607.2|720607.2|39
1624630070000|2021-06-25 14:07:50|722671.1|720671.1|722660.1|720660.1|722698.5|720698.5|722640.3|720640.3|34
1624630080000|2021-06-25 14:08:00|722656.8|720656.8|722678.3|720678.3|722688.8|720688.8|722644.9|720644.9|34
1624630090000|2021-06-25 14:08:10|722680.1|720680.1|722723.8|720723.8|722728.5|720728.5|722675.9|720675.9|30
1624630100000|2021-06-25 14:08:20|722723.1|720723.1|722715.5|720715.5|722726.6|720726.6|722701.2|720701.2|31
1624630110000|2021-06-25 14:08:30|722716.3|720716.3|722229|721229|722731.6|721236.2|722225.8|720712.6|32
1624630120000|2021-06-25 14:08:40|722227.5|721227.5|722718.4|720718.4|722718.4|721234.9|722226.2|720702.5|28
1624630130000|2021-06-25 14:08:50|722718.1|720718.1|722231|721231|722727.5|721241.5|722226.8|720710.2|32
1624630140000|2021-06-25 14:09:00|722230.7|721230.7|722717.8|720717.8|722717.8|721236.6|722226.9|720697.5|30
1624630150000|2021-06-25 14:09:10|722706.6|720706.6|722705.9|720705.9|722716.6|720716.6|722694.3|720694.3|31
1624630160000|2021-06-25 14:09:20|722702.2|720702.2|722721.2|720721.2|722730.6|720730.6|722695.2|720695.2|30
1624630170000|2021-06-25 14:09:30|722714.5|720714.5|722696.8|720696.8|722721.8|721208.6|722189.9|720696.8|26
1624630180000|2021-06-25 14:09:40|722690|720690|722207.4|721207.4|722730.4|721234.8|722207.4|720690|30
1624630190000|2021-06-25 14:09:50|722713.2|720713.2|722722.7|720722.7|722735.8|720735.8|722708.6|720708.6|30
1624630200000|2021-06-25 14:10:00|722719|720719|722726.8|720726.8|722739.3|721224.7|722223.2|720708|34
1624630210000|2021-06-25 14:10:10|722732.2|720732.2|722737.5|720737.5|722756.3|721240|722226.1|720729.3|30
1624630220000|2021-06-25 14:10:20|722230.9|721230.9|722247.8|721247.8|722740.2|721247.8|722224.6|720731.2|22
1624630230000|2021-06-25 14:10:30|722242.9|721242.9|722812.8|720812.8|722824.2|721312.5|722239.5|720737.4|32
1624630240000|2021-06-25 14:10:40|722815.7|720815.7|722807.4|720807.4|722826.6|720826.6|722803.9|720803.9|30
1624630250000|2021-06-25 14:10:50|722810.4|720810.4|722842.1|720842.1|722847.8|721350.1|722290.8|720796.5|32
1624630260000|2021-06-25 14:11:00|722830.1|720830.1|722837.6|720837.6|722840.6|721341.4|722326.4|720819.5|34
1624630270000|2021-06-25 14:11:10|722829.2|720829.2|722876.1|720876.1|722894|721381.2|722323.8|720814.1|31
1624630280000|2021-06-25 14:11:20|722875.6|720875.6|722422|721422|722934.8|721429.4|722392.2|720875.6|33
1624630290000|2021-06-25 14:11:30|722423|721423|722926.8|720926.8|722936.1|721428.9|722421.4|720922.4|26
1624630300000|2021-06-25 14:11:40|722925.1|720925.1|722416.3|721416.3|722925.1|721424.4|722413.2|720921.2|23
1624630310000|2021-06-25 14:11:50|722418.5|721418.5|722376.1|721376.1|722893.9|721418.5|722339.3|720855.7|32
1624630320000|2021-06-25 14:12:00|722352.3|721352.3|722378.6|721378.6|722880.6|721387.3|722336.3|720861.7|36
1624630330000|2021-06-25 14:12:10|722887.3|720887.3|722382.3|721382.3|722904.1|721382.3|722345.1|720855.9|36
1624630340000|2021-06-25 14:12:20|722382|721382|722879|720879|722880.7|721382.3|722371.3|720873.5|21
1624630350000|2021-06-25 14:12:30|722881.8|720881.8|722898.7|720898.7|722912|721406.8|722361.9|720862.5|35
1624630360000|2021-06-25 14:12:40|722898.4|720898.4|722901.5|720901.5|722927.9|721437.1|722389.5|720898.4|33
1624630370000|2021-06-25 14:12:50|722899.8|720899.8|722398.4|721398.4|722920.2|721429.6|722396.9|720899.8|33
1624630380000|2021-06-25 14:13:00|722401.9|721401.9|722409.7|721409.7|722414.5|721414.5|722400.4|721400.4|24
1624630390000|2021-06-25 14:13:10|722429.5|721429.5|722910.9|720910.9|722910.9|721429.5|722398.6|720877.8|31
1624630400000|2021-06-25 14:13:20|722907|720907|722366.5|721366.5|722907|721427|722364.4|720904.7|39
1624630410000|2021-06-25 14:13:30|722363.7|721363.7|722348.7|721348.7|722396.2|721396.2|722345.7|721345.7|38
1624630420000|2021-06-25 14:13:40|722353.3|721353.3|722240.4|721240.4|722375.9|721375.9|722229.7|721229.7|40
1624630430000|2021-06-25 14:13:50|722244.7|721244.7|722255.8|721255.8|722271.9|721271.9|722243.1|721243.1|32
1624630440000|2021-06-25 14:14:00|722265.6|721265.6|722292.9|721292.9|722310.4|721310.4|722250.7|721250.7|40
1624630450000|2021-06-25 14:14:10|722295.6|721295.6|722313|721313|722313|721313|722290.5|721290.5|35
1624630460000|2021-06-25 14:14:20|722315.5|721315.5|722402.9|721402.9|722917.8|721416.1|722312|720869.1|39
1624630470000|2021-06-25 14:14:30|722404.5|721404.5|722389.2|721389.2|722916.7|721433.1|722356.7|720855.4|37
1624630480000|2021-06-25 14:14:40|722387.3|721387.3|722486.7|721486.7|722995.5|721486.7|722374.9|720891.5|37
1624630490000|2021-06-25 14:14:50|722494.4|721494.4|722498.6|721498.6|722504.8|721504.8|722490.5|721490.5|34
1624630500000|2021-06-25 14:15:00|722499.9|721499.9|722515.3|721515.3|723041.1|721546.4|722499.9|721024|33
1624630510000|2021-06-25 14:15:10|723017.8|721017.8|723072.6|721072.6|723077.7|721585.2|722530|721017.8|38
1624630520000|2021-06-25 14:15:20|723074.3|721074.3|722590.8|721590.8|723074.3|721590.8|722563|721038|36
1624630530000|2021-06-25 14:15:30|722602.5|721602.5|723035|721035|723097.1|721602.5|722542.4|721030.1|39
1624630540000|2021-06-25 14:15:40|722531.9|721531.9|722973.4|720973.4|723041.8|721543.4|722437.8|720931.6|39
1624630550000|2021-06-25 14:15:50|722968.9|720968.9|722948.2|720948.2|722968.9|720968.9|722944.3|720944.3|34
1624630560000|2021-06-25 14:16:00|722449.8|721449.8|722820.8|720820.8|722950|721450.7|722313|720790.1|38
1624630570000|2021-06-25 14:16:10|722815.6|720815.6|722672.3|720672.3|722815.6|721237.8|722155.6|720651.7|40
1624630580000|2021-06-25 14:16:20|722671.3|720671.3|722097.9|721097.9|722717.6|721199.7|722082.7|720580.5|38
1624630590000|2021-06-25 14:16:30|722100.9|721100.9|722625.5|720625.5|722646.5|721131.4|722099.8|720592.8|37
1624630600000|2021-06-25 14:16:40|722587.1|720587.1|722045.5|721045.5|722611.3|721103.1|722045.5|720555|34
1624630610000|2021-06-25 14:16:50|722050.5|721050.5|722570.5|720570.5|722573.4|721058.1|722043|720551.2|30
1624630620000|2021-06-25 14:17:00|722569.3|720569.3|722609.5|720609.5|722624.2|721059.8|722059.8|720555.6|36
1624630630000|2021-06-25 14:17:10|722607.8|720607.8|722615.6|720615.6|722636.2|720636.2|722598.2|720598.2|35
1624630640000|2021-06-25 14:17:20|722614.4|720614.4|722614.7|720614.7|722635.5|720635.5|722609|720609|31
1624630650000|2021-06-25 14:17:30|722614.1|720614.1|722580.8|720580.8|722625.1|720625.1|722573.5|720573.5|34
1624630660000|2021-06-25 14:17:40|722583.1|720583.1|722559|720559|722585.3|721073.5|722064.2|720538.5|35
1624630670000|2021-06-25 14:17:50|722548.4|720548.4|722496.5|720496.5|722562.2|721015.4|721986.4|720483.2|33
1624630680000|2021-06-25 14:18:00|722502.7|720502.7|722508.5|720508.5|722527.6|720527.6|722490.3|720490.3|37
1624630690000|2021-06-25 14:18:10|722515|720515|722573.8|720573.8|722579.9|721072|722024.3|720502.4|37
1624630700000|2021-06-25 14:18:20|722577.3|720577.3|722540.9|720540.9|722582|721071.7|722071.7|720540.9|36
1624630710000|2021-06-25 14:18:30|722538.4|720538.4|722517.2|720517.2|722538.5|721023.5|722008.9|720502.5|35
1624630720000|2021-06-25 14:18:40|722517.6|720517.6|722586.5|720586.5|722602.4|721055.2|722055.2|720517.6|31
1624630730000|2021-06-25 14:18:50|722572.4|720572.4|722567.3|720567.3|722584.8|720584.8|722559.7|720559.7|35
1624630740000|2021-06-25 14:19:00|722569.8|720569.8|722521|720521|722586.3|721076.6|722044|720499.7|35
1624630750000|2021-06-25 14:19:10|722505.6|720505.6|722396|720396|722505.6|720930.5|721930.5|720393.1|40
1624630760000|2021-06-25 14:19:20|722399.4|720399.4|722424.9|720424.9|722424.9|720933.8|721917.2|720390.3|32
1624630770000|2021-06-25 14:19:30|722422.7|720422.7|722533.2|720533.2|722554.3|721046.1|722046.1|720422.7|34
1624630780000|2021-06-25 14:19:40|722533.4|720533.4|722544.3|720544.3|722547.1|721043|722043|720511.2|37
1624630790000|2021-06-25 14:19:50|722541.8|720541.8|722527.1|720527.1|722543.1|720543.1|722520.6|720520.6|25
1624630800000|2021-06-25 14:20:00|722532|720532|722620.8|720620.8|722623.9|721110.3|722039.5|720526.6|36
1624630810000|2021-06-25 14:20:10|722625.4|720625.4|722673.2|720673.2|722680.5|721165.1|722153.3|720620.3|38
1624630820000|2021-06-25 14:20:20|722677.8|720677.8|722676|720676|722683.3|720683.3|722669.5|720669.5|35
1624630830000|2021-06-25 14:20:30|722674.6|720674.6|722669.7|720669.7|722680.6|720680.6|722669.7|720669.7|35
1624630840000|2021-06-25 14:20:40|722158|721158|722587.2|720587.2|722705.5|721158|722083.3|720575|35
1624630850000|2021-06-25 14:20:50|722562.6|720562.6|722574.8|720574.8|722581|721071.5|722059|720554.5|33
1624630860000|2021-06-25 14:21:00|722565.4|720565.4|722587.1|720587.1|722592.7|721076|722022.7|720534|37
1624630870000|2021-06-25 14:21:10|722579|720579|722482.3|720482.3|722579|721034.7|721960.1|720463.3|35
1624630880000|2021-06-25 14:21:20|722484.4|720484.4|722479.2|720479.2|722538.5|720538.5|722451|720451|36
1624630890000|2021-06-25 14:21:30|722476|720476|722526.5|720526.5|722528.3|721017.3|721997|720449.4|35
1624630900000|2021-06-25 14:21:40|722518.9|720518.9|722519.2|720519.2|722556.7|721022.4|722022.4|720516|34
1624630910000|2021-06-25 14:21:50|722518.8|720518.8|722501.3|720501.3|722529.2|720529.2|722480|720480|34
1624630920000|2021-06-25 14:22:00|722502.4|720502.4|722492.8|720492.8|722520.5|720520.5|722491.1|720491.1|34
1624630930000|2021-06-25 14:22:10|722493.8|720493.8|722089.7|721089.7|722620|721107.6|722053.2|720490.1|32
1624630940000|2021-06-25 14:22:20|722588.1|720588.1|722617|720617|722619.5|721115|722102|720588.1|30
1624630950000|2021-06-25 14:22:30|722615.2|720615.2|722152.5|721152.5|722660.9|721152.5|722098|720597.9|33
1624630960000|2021-06-25 14:22:40|722662.5|720662.5|722644.6|720644.6|722662.5|721154|722152.2|720637.8|36
1624630970000|2021-06-25 14:22:50|722645.9|720645.9|722075|721075|722648.4|721107.1|722075|720596.7|34
1624630980000|2021-06-25 14:23:00|722080.2|721080.2|722597.6|720597.6|722618.8|721086|722080.2|720584|29
1624630990000|2021-06-25 14:23:10|722596.2|720596.2|722586.8|720586.8|722634.5|721133.9|722073.9|720579.6|35
1624631000000|2021-06-25 14:23:20|722585|720585|722571.2|720571.2|722587.2|721064.1|722064.1|720560.8|30
1624631010000|2021-06-25 14:23:30|722567.3|720567.3|722629.1|720629.1|722632.6|721129.4|722084.9|720567.1|34
1624631020000|2021-06-25 14:23:40|722628.9|720628.9|722616.3|720616.3|722633.7|721131.1|722131.1|720610.1|34
1624631030000|2021-06-25 14:23:50|722613.9|720613.9|722540.5|720540.5|722630.9|721039.5|722038.1|720540.5|38
1624631040000|2021-06-25 14:24:00|722541.7|720541.7|722517.6|720517.6|722557.7|721024.3|722023.7|720503.5|34
1624631050000|2021-06-25 14:24:10|722519.6|720519.6|722447.5|720447.5|722519.9|721008.5|722008.5|720447.5|35
1624631060000|2021-06-25 14:24:20|722458.9|720458.9|722336.8|720336.8|722458.9|720458.9|722332.1|720332.1|37
1624631070000|2021-06-25 14:24:30|722333|720333|722337.5|720337.5|722337.5|720337.5|722330.3|720330.3|20
1624631080000|2021-06-25 14:24:40|722347.2|720347.2|722374.5|720374.5|722377.7|720377.7|722344.6|720344.6|34
1624631090000|2021-06-25 14:24:50|722367.6|720367.6|722332.9|720332.9|722384.8|720830.4|721830.4|720322.2|30
1624631100000|2021-06-25 14:25:00|722325.6|720325.6|721923.5|720923.5|722443|720950|721835.9|720324.3|36
1624631110000|2021-06-25 14:25:10|721913.8|720913.8|721918.5|720918.5|721923.8|720923.8|721889.6|720889.6|29
1624631120000|2021-06-25 14:25:20|721877|720877|721883.2|720883.2|722381.1|720883.2|721856.9|720358.8|26
1624631130000|2021-06-25 14:25:30|721893.3|720893.3|721868|720868|721904|720904|721864.8|720864.8|27
1624631140000|2021-06-25 14:25:40|721872.4|720872.4|721866|720866|721910.1|720910.1|721856|720856|28
1624631150000|2021-06-25 14:25:50|721861.5|720861.5|721865.3|720865.3|721873.1|720873.1|721860.7|720860.7|28
1624631160000|2021-06-25 14:26:00|721860.6|720860.6|721825.8|720825.8|721866.8|720866.8|721802.5|720802.5|31
1624631170000|2021-06-25 14:26:10|722322|720322|721800.5|720800.5|722329|720823.5|721788.5|720322|25
1624631180000|2021-06-25 14:26:20|721800.3|720800.3|721822.8|720822.8|721826.8|720826.8|721800.3|720800.3|31
1624631190000|2021-06-25 14:26:30|721819.6|720819.6|721791|720791|721820.4|720820.4|721787.9|720787.9|27
1624631200000|2021-06-25 14:26:40|721795|720795|721816.2|720816.2|721819.2|720819.2|721789.4|720789.4|31
1624631210000|2021-06-25 14:26:50|721819.8|720819.8|721823|720823|721827.1|720827.1|721801.1|720801.1|25
1624631220000|2021-06-25 14:27:00|721821.3|720821.3|721808.4|720808.4|721821.4|720821.4|721797.6|720797.6|25
1624631230000|2021-06-25 14:27:10|721812|720812|721822.2|720822.2|721828.4|720828.4|721780|720780|31
1624631240000|2021-06-25 14:27:20|721821.4|720821.4|721966.5|720966.5|721971|720971|721812.8|720812.8|25
1624631250000|2021-06-25 14:27:30|721966.9|720966.9|722042.2|721042.2|722046.2|721046.2|721963.9|720963.9|32
1624631260000|2021-06-25 14:27:40|722042.6|721042.6|722519.5|720519.5|722528.5|721047.8|722012.6|720515.1|30
1624631270000|2021-06-25 14:27:50|722515.5|720515.5|721968.6|720968.6|722522|721019.2|721968.6|720511.5|32
1624631280000|2021-06-25 14:28:00|721977.5|720977.5|722076.3|721076.3|722076.3|721076.3|721977.5|720977.5|32
1624631290000|2021-06-25 14:28:10|722073.3|721073.3|722119.1|721119.1|722615.5|721134.3|722069.1|720604.2|29
1624631300000|2021-06-25 14:28:20|722117.2|721117.2|722084.4|721084.4|722600|721119.7|722084.4|720589.5|27
1624631310000|2021-06-25 14:28:30|722091|721091|722033.3|721033.3|722091|721091|722030.9|721030.9|27
1624631320000|2021-06-25 14:28:40|722031.4|721031.4|722014.6|721014.6|722508.5|721031.4|722006.6|720501|26
1624631330000|2021-06-25 14:28:50|722011.7|721011.7|722490.7|720490.7|722516.2|721011.7|721994.1|720474.3|28
1624631340000|2021-06-25 14:29:00|721989.7|720989.7|722468.5|720468.5|722500.1|720989.7|721989.7|720460.9|25
1624631350000|2021-06-25 14:29:10|722471.4|720471.4|722469|720469|722487.4|720992.7|721992.1|720466.6|28
1624631360000|2021-06-25 14:29:20|722468.5|720468.5|722460|720460|722473.9|720973.1|721959.3|720456.6|24
1624631370000|2021-06-25 14:29:30|722460.3|720460.3|722489.3|720489.3|722490.2|720490.2|722460.3|720460.3|24
1624631380000|2021-06-25 14:29:40|722006.2|721006.2|722614.9|720614.9|722618.6|721115.3|722006.2|720500.6|27
1624631390000|2021-06-25 14:29:50|722617.4|720617.4|722745.7|720745.7|722781.9|721252.8|722239.6|720617|33
1624631400000|2021-06-25 14:30:00|722745.9|720745.9|722736.2|720736.2|722754.5|721235.1|722208|720708.8|37
1624631410000|2021-06-25 14:30:10|722737.1|720737.1|722269|721269|722772.4|721269|722250.9|720713.4|37
1624631420000|2021-06-25 14:30:20|722787.8|720787.8|722308.5|721308.5|722798.9|721308.5|722255.5|720750.1|40
1624631430000|2021-06-25 14:30:30|722301.4|721301.4|722785.3|720785.3|722808.9|721301.4|722270.6|720770.7|37
1624631440000|2021-06-25 14:30:40|722771.5|720771.5|722884.2|720884.2|722902.5|721369.2|722280.2|720771.5|37
1624631450000|2021-06-25 14:30:50|722865.7|720865.7|722263.8|721263.8|722874.4|721345.9|722263.8|720840.9|28
1624631460000|2021-06-25 14:31:00|722766.2|720766.2|722709.2|720709.2|722773.8|721272.9|722230.8|720700.6|31
1624631470000|2021-06-25 14:31:10|722709.3|720709.3|722655.9|720655.9|722709.5|721177.6|722152.7|720639|34
1624631480000|2021-06-25 14:31:20|722656.1|720656.1|722664.1|720664.1|722667.8|720667.8|722642.4|720642.4|33
1624631490000|2021-06-25 14:31:30|722665.4|720665.4|722101.6|721101.6|722676|721144.5|722101.1|720601|33
1624631500000|2021-06-25 14:31:40|722103|721103|722101.8|721101.8|722597.4|721106.3|722082.5|720581.8|34
1624631510000|2021-06-25 14:31:50|722606.9|720606.9|722594.9|720594.9|722612.1|720612.1|722580.1|720580.1|27
1624631520000|2021-06-25 14:32:00|722598.4|720598.4|722772.8|720772.8|722776.4|721256.1|722116.3|720595.6|33
1624631530000|2021-06-25 14:32:10|722769.9|720769.9|722816|720816|722816|721355|722307.1|720769.2|34
1624631540000|2021-06-25 14:32:20|722818.1|720818.1|722779|720779|722818.1|720818.1|722768.3|720768.3|28
1624631550000|2021-06-25 14:32:30|722778.5|720778.5|722766.3|720766.3|722779.3|720779.3|722755.9|720755.9|26
1624631560000|2021-06-25 14:32:40|722767.2|720767.2|722680.1|720680.1|722767.2|720767.2|722669|720669|35
1624631570000|2021-06-25 14:32:50|722678.6|720678.6|722756.6|720756.6|722772.8|721264.1|722199.6|720673.1|38
1624631580000|2021-06-25 14:33:00|722760.6|720760.6|722728.5|720728.5|722771.4|720771.4|722728.5|720728.5|30
1624631590000|2021-06-25 14:33:10|722724.7|720724.7|722757.7|720757.7|722758.4|720758.4|722724.7|720724.7|31
1624631600000|2021-06-25 14:33:20|722757.5|720757.5|722757.2|720757.2|722767.2|720767.2|722753.2|720753.2|24
1624631610000|2021-06-25 14:33:30|722752.9|720752.9|722747.7|720747.7|722757|720757|722747.7|720747.7|25
1624631620000|2021-06-25 14:33:40|722747.3|720747.3|722752.3|720752.3|722755.6|720755.6|722747.3|720747.3|26
1624631630000|2021-06-25 14:33:50|722754.1|720754.1|722749.1|720749.1|722757.6|720757.6|722741.4|720741.4|29
1624631640000|2021-06-25 14:34:00|722745.2|720745.2|722284.9|721284.9|722772.6|721284.9|722282.1|720745.2|27
1624631650000|2021-06-25 14:34:10|722286.7|721286.7|722818.2|720818.2|722825.1|721311.1|722286.7|720785.1|31
1624631660000|2021-06-25 14:34:20|722817.4|720817.4|722729|720729|722829|721314.8|722221|720728|34
1624631670000|2021-06-25 14:34:30|722729.6|720729.6|722306.1|721306.1|722762.4|721328.2|722265.3|720728.8|37
1624631680000|2021-06-25 14:34:40|722308.2|721308.2|722816.7|720816.7|722820.3|721322|722304.3|720812.9|25
1624631690000|2021-06-25 14:34:50|722815.6|720815.6|722325.9|721325.9|722821.5|721330.6|722324.7|720813.7|21
1624631700000|2021-06-25 14:35:00|722323.3|721323.3|722407.8|721407.8|722884.3|721407.8|722322.8|720884.3|25
1624631710000|2021-06-25 14:35:10|722402.7|721402.7|722893.1|720893.1|722900.5|721404.1|722393.3|720889.1|30
1624631720000|2021-06-25 14:35:20|722894.5|720894.5|722884.2|720884.2|722894.5|721376.9|722376.9|720867.8|31
1624631730000|2021-06-25 14:35:30|722884.9|720884.9|722380.2|721380.2|722904.8|721413.8|722380.2|720884.2|29
1624631740000|2021-06-25 14:35:40|722382.1|721382.1|722895.2|720895.2|722904.6|721396.1|722376.6|720889.2|30
1624631750000|2021-06-25 14:35:50|722892.2|720892.2|722438|721438|722941.7|721449.1|722341.9|720888.6|31
1624631760000|2021-06-25 14:36:00|722433.4|721433.4|722951.5|720951.5|722958.5|721433.4|722431.7|720940.6|31
1624631770000|2021-06-25 14:36:10|722456.1|721456.1|722923|720923|722950.2|721456.1|722435.8|720909.2|32
1624631780000|2021-06-25 14:36:20|722922.4|720922.4|722878.7|720878.7|722922.9|721411.3|722369.9|720868.2|33
1624631790000|2021-06-25 14:36:30|722882.5|720882.5|722936.6|720936.6|722941.2|721452.2|722398.9|720877|37
1624631800000|2021-06-25 14:36:40|722930.2|720930.2|722930.4|720930.4|722955.2|721453|722433.4|720915.6|36
1624631810000|2021-06-25 14:36:50|722928.7|720928.7|722453.6|721453.6|722928.8|721487.4|722453.6|720918.8|29
1624631820000|2021-06-25 14:37:00|722977.1|720977.1|722960.6|720960.6|722991.9|721488.3|722462.3|720945.5|38
1624631830000|2021-06-25 14:37:10|722953.1|720953.1|722967.2|720967.2|722985.1|720985.1|722945.5|720945.5|28
1624631840000|2021-06-25 14:37:20|722967.9|720967.9|722984.7|720984.7|723011.9|721498.7|722498.7|720967.9|28
1624631850000|2021-06-25 14:37:30|722997.1|720997.1|722936.8|720936.8|723002.8|721508.7|722435.8|720933.6|31
1624631860000|2021-06-25 14:37:40|722450.7|721450.7|722947.2|720947.2|722957.5|721450.7|722443|720940.2|28
1624631870000|2021-06-25 14:37:50|722946.6|720946.6|722430.9|721430.9|722955|721452|722423.9|720946.3|20
1624631880000|2021-06-25 14:38:00|722428|721428|722463.8|721463.8|722964.2|721463.8|722426.5|720923.2|24
1624631890000|2021-06-25 14:38:10|722462|721462|722383.6|721383.6|722894.9|721463.4|722383.6|720837.4|29
1624631900000|2021-06-25 14:38:20|722382.4|721382.4|722326.8|721326.8|722833.4|721382.4|722326.8|720815.5|27
1624631910000|2021-06-25 14:38:30|722332|721332|722329.5|721329.5|722335.7|721335.7|722322.7|721322.7|23
1624631920000|2021-06-25 14:38:40|722329.6|721329.6|722330.9|721330.9|722847.6|721343.6|722324.7|720831.7|20
1624631930000|2021-06-25 14:38:50|722329.7|721329.7|722860.9|720860.9|722882.3|721369.9|722325|720824|26
1624631940000|2021-06-25 14:39:00|722860.7|720860.7|722509|721509|722874.9|721509|722358.7|720860.3|33
1624631950000|2021-06-25 14:39:10|722534.4|721534.4|722391.4|721391.4|723038.1|721551.3|722388.2|720922.1|36
1624631960000|2021-06-25 14:39:20|722389.4|721389.4|722397.1|721397.1|722414.9|721414.9|722381.2|721381.2|30
1624631970000|2021-06-25 14:39:30|722432.4|721432.4|722451.4|721451.4|722942.4|721462.9|722407.8|720902.3|28
1624631980000|2021-06-25 14:39:40|722449.5|721449.5|722422.2|721422.2|722927.4|721459.7|722410.3|720927.4|29
1624631990000|2021-06-25 14:39:50|722422.8|721422.8|722446.2|721446.2|722963.9|721462.5|722421.5|720956.7|31
1624632000000|2021-06-25 14:40:00|722443.3|721443.3|722442.4|721442.4|722447.2|721447.2|722438.4|721438.4|22
1624632010000|2021-06-25 14:40:10|722442.2|721442.2|722927.2|720927.2|722940.7|721458.2|722413.7|720922.2|21
1624632020000|2021-06-25 14:40:20|722421.6|721421.6|722540.4|721540.4|723049.1|721549.1|722421.6|721030.3|28
1624632030000|2021-06-25 14:40:30|722542.5|721542.5|722496.4|721496.4|723001.6|721578.2|722483.2|720987.3|25
1624632040000|2021-06-25 14:40:40|722495.2|721495.2|722496|721496|722999.6|721505|722487.5|720991.1|27
1624632050000|2021-06-25 14:40:50|722501.7|721501.7|722495.4|721495.4|723026.2|721524|722495.3|721020.4|26
1624632060000|2021-06-25 14:41:00|722494.3|721494.3|722336.2|721336.2|722893|721501.6|722336.2|720862.9|36
1624632070000|2021-06-25 14:41:10|722335.2|721335.2|722321.5|721321.5|722834.3|721359.6|722321.4|720834.3|31
1624632080000|2021-06-25 14:41:20|722821.6|720821.6|722349.9|721349.9|722821.6|721401|722303.5|720808.5|34
1624632090000|2021-06-25 14:41:30|722347.6|721347.6|722465.3|721465.3|722962.8|721487.4|722347.6|720866.2|33
1624632100000|2021-06-25 14:41:40|722469.1|721469.1|722440.6|721440.6|722970.5|721481.9|722440.6|720955.1|27
1624632110000|2021-06-25 14:41:50|722442.4|721442.4|722396.5|721396.5|722927|721468.2|722396.5|720927|31
1624632120000|2021-06-25 14:42:00|722395.3|721395.3|722345.8|721345.8|722926.5|721433.8|722345.8|720878.3|31
1624632130000|2021-06-25 14:42:10|722381.9|721381.9|722875.3|720875.3|722896.6|721409.2|722369|720855.3|34
1624632140000|2021-06-25 14:42:20|722371|721371|722389.2|721389.2|722877.2|721393|722359.9|720877.2|27
1624632150000|2021-06-25 14:42:30|722389.7|721389.7|722879.2|720879.2|722906.2|721389.7|722388.1|720866|18
1624632160000|2021-06-25 14:42:40|722880.6|720880.6|722388.9|721388.9|722896.1|721404.5|722388.9|720870.8|28
1624632170000|2021-06-25 14:42:50|722389.2|721389.2|722368.1|721368.1|722897.1|721403.3|722360.6|720874.1|29
1624632180000|2021-06-25 14:43:00|722373.4|721373.4|722879.3|720879.3|722886.1|721392.4|722362.1|720863.9|35
1624632190000|2021-06-25 14:43:10|722879.6|720879.6|722895.2|720895.2|722898.4|721381|722374.6|720877.7|27
1624632200000|2021-06-25 14:43:20|722895.4|720895.4|722386|721386|722911|721403.1|722375.3|720895.4|25
1624632210000|2021-06-25 14:43:30|722384.5|721384.5|722375.2|721375.2|722892.6|721388.3|722358|720876.6|34
1624632220000|2021-06-25 14:43:40|722371.1|721371.1|722473.4|721473.4|722960.6|721484.7|722360.2|720869.9|28
1624632230000|2021-06-25 14:43:50|722468|721468|722962.6|720962.6|722962.6|721468|722444.1|720946|26
1624632240000|2021-06-25 14:44:00|722969.8|720969.8|722397.5|721397.5|722969.8|721441.9|722397.5|720893.6|29
1624632250000|2021-06-25 14:44:10|722398.2|721398.2|722380.3|721380.3|722406.2|721406.2|722378.6|721378.6|23
1624632260000|2021-06-25 14:44:20|722388.9|721388.9|722343.3|721343.3|722862.5|721390.1|722343.3|720833.8|29
1624632270000|2021-06-25 14:44:30|722360.6|721360.6|722364.6|721364.6|722372.4|721372.4|722342.7|721342.7|21
1624632280000|2021-06-25 14:44:40|722364.3|721364.3|722868|720868|722868|721364.3|722359.8|720859.8|16
1624632290000|2021-06-25 14:44:50|722859.7|720859.7|722464.2|721464.2|722866.3|721484.5|722382.9|720852.1|30
1624632300000|2021-06-25 14:45:00|722457.7|721457.7|722508.6|721508.6|723000.2|721514.9|722440.6|720931.6|35
1624632310000|2021-06-25 14:45:10|722511.8|721511.8|722502.6|721502.6|722544.2|721544.2|722494.2|721494.2|29
1624632320000|2021-06-25 14:45:20|722501|721501|722490.9|721490.9|723021.9|721515.9|722489.2|720971.6|22
1624632330000|2021-06-25 14:45:30|722531.3|721531.3|722886.4|720886.4|723030|721531.3|722420.1|720886.4|24
1624632340000|2021-06-25 14:45:40|722880.6|720880.6|722403.9|721403.9|722936.1|721403.9|722403.9|720880.6|27
1624632350000|2021-06-25 14:45:50|722401.9|721401.9|722448|721448|722948.2|721458.9|722401.9|720878.5|34
1624632360000|2021-06-25 14:46:00|722445.4|721445.4|722570.3|721570.3|723086|721571.6|722443.3|720951.3|36
1624632370000|2021-06-25 14:46:10|722563|721563|722592.9|721592.9|723123.9|721624.2|722558.2|721056.5|38
1624632380000|2021-06-25 14:46:20|722595.8|721595.8|722586.5|721586.5|723105.9|721597.4|722579.8|721050.9|31
1624632390000|2021-06-25 14:46:30|722590.5|721590.5|722597.2|721597.2|723114|721618|722583.2|721039.8|32
1624632400000|2021-06-25 14:46:40|722594|721594|723099|721099|723108|721594.8|722594|721083.8|23
1624632410000|2021-06-25 14:46:50|723096.8|721096.8|723097.2|721097.2|723107.1|721107.1|723088.1|721088.1|22
1624632420000|2021-06-25 14:47:00|723105.1|721105.1|723081.2|721081.2|723124.2|721634.6|722555.8|721057|32
1624632430000|2021-06-25 14:47:10|723080.9|721080.9|723076.6|721076.6|723096.3|721597.5|722562.6|721055.7|23
1624632440000|2021-06-25 14:47:20|723098.7|721098.7|723103.5|721103.5|723112.3|721607.9|722607.9|721074.9|26
1624632450000|2021-06-25 14:47:30|723105|721105|723121.1|721121.1|723132.2|721622.3|722622.3|721097|30
1624632460000|2021-06-25 14:47:40|723124.2|721124.2|723094.2|721094.2|723124.5|721615.1|722606.4|721074.8|29
1624632470000|2021-06-25 14:47:50|723097.6|721097.6|722937.9|720937.9|723097.6|721560.9|722479.9|720925.6|35
1624632480000|2021-06-25 14:48:00|722941.1|720941.1|722940.3|720940.3|722943.5|721432.6|722425.9|720925.5|26
1624632490000|2021-06-25 14:48:10|722943.1|720943.1|722448.1|721448.1|722957.5|721457.8|722438.7|720943.1|27
1624632500000|2021-06-25 14:48:20|722449.1|721449.1|722957.6|720957.6|722973.9|721467.3|722449.1|720945.6|29
1624632510000|2021-06-25 14:48:30|722956.3|720956.3|722465.5|721465.5|722966.1|721465.5|722454.8|720953.9|22
1624632520000|2021-06-25 14:48:40|722465.2|721465.2|722979.8|720979.8|722987.6|721466|722421|720961.8|23
1624632530000|2021-06-25 14:48:50|722983.1|720983.1|722969.6|720969.6|722983.1|721480.7|722461.7|720967.5|25
1624632540000|2021-06-25 14:49:00|722972.2|720972.2|722957.6|720957.6|722974|720974|722955.9|720955.9|28
1624632550000|2021-06-25 14:49:10|722958.2|720958.2|722965.8|720965.8|723001.7|721495.2|722473.3|720955.9|29
1624632560000|2021-06-25 14:49:20|722455|721455|722963.6|720963.6|722977.1|721472.5|722428.8|720930.1|37
1624632570000|2021-06-25 14:49:30|722966.5|720966.5|722964.3|720964.3|722979.7|721455.3|722450.1|720947.4|26
1624632580000|2021-06-25 14:49:40|722962.4|720962.4|722466.2|721466.2|722969.4|721478.4|722459.8|720961.1|24
1624632590000|2021-06-25 14:49:50|722467|721467|722446.6|721446.6|722975.5|721478.5|722446.6|720975.5|25
1624632600000|2021-06-25 14:50:00|722444.7|721444.7|722506.8|721506.8|723012.4|721516.1|722444.7|721012.4|29
1624632610000|2021-06-25 14:50:10|722505.7|721505.7|722528.2|721528.2|722545.1|721545.1|722505.7|721505.7|22
1624632620000|2021-06-25 14:50:20|722525|721525|722597.7|721597.7|723137|721640.9|722525|721098.8|34
1624632630000|2021-06-25 14:50:30|722610.8|721610.8|722565.2|721565.2|723126.8|721652|722556.1|721094.1|32
1624632640000|2021-06-25 14:50:40|722559|721559|722606.7|721606.7|722617.1|721617.1|722558.5|721558.5|27
1624632650000|2021-06-25 14:50:50|722607.9|721607.9|722655.6|721655.6|722670.5|721670.5|722605.7|721605.7|26
1624632660000|2021-06-25 14:51:00|722658.4|721658.4|722630.4|721630.4|723173|721663.2|722630.4|721173|28
1624632670000|2021-06-25 14:51:10|722630.6|721630.6|722677.8|721677.8|722683|721683|722629.4|721629.4|32
1624632680000|2021-06-25 14:51:20|722676.1|721676.1|722693.2|721693.2|722718|721718|722669.2|721669.2|31
1624632690000|2021-06-25 14:51:30|722696.9|721696.9|722814.8|721814.8|723284.7|721837.1|722696.9|721284.7|34
1624632700000|2021-06-25 14:51:40|722827.8|721827.8|722835.6|721835.6|722846.4|721846.4|722807.2|721807.2|30
1624632710000|2021-06-25 14:51:50|722825|721825|722828.8|721828.8|722853.7|721853.7|722825|721825|30
1624632720000|2021-06-25 14:52:00|722806.5|721806.5|722803.5|721803.5|723348.9|721857.4|722768.6|721348.9|35
1624632730000|2021-06-25 14:52:10|722777.1|721777.1|722762.8|721762.8|723312.7|721790.8|722743.7|721288.1|30
1624632740000|2021-06-25 14:52:20|722769.8|721769.8|722779.9|721779.9|723290.7|721787.3|722755.1|721290.7|30
1624632750000|2021-06-25 14:52:30|722777.6|721777.6|722775.7|721775.7|722799.3|721799.3|722769.8|721769.8|28
1624632760000|2021-06-25 14:52:40|722771.7|721771.7|722788.9|721788.9|722794.7|721794.7|722762.6|721762.6|24
1624632770000|2021-06-25 14:52:50|722755.9|721755.9|722760.3|721760.3|722785.6|721785.6|722742.8|721742.8|29
1624632780000|2021-06-25 14:53:00|722757.6|721757.6|722743.2|721743.2|722757.6|721757.6|722737.7|721737.7|28
1624632790000|2021-06-25 14:53:10|722742|721742|722751.8|721751.8|722751.8|721751.8|722729|721729|24
1624632800000|2021-06-25 14:53:20|722752.9|721752.9|722760.5|721760.5|722770.5|721770.5|722739|721739|31
1624632810000|2021-06-25 14:53:30|722759.4|721759.4|722711.1|721711.1|722759.4|721759.4|722704.1|721704.1|33
1624632820000|2021-06-25 14:53:40|722706|721706|722673.1|721673.1|723187.5|721706.4|722670.2|721187.5|29
1624632830000|2021-06-25 14:53:50|722671.8|721671.8|722655.6|721655.6|722688.1|721688.1|722640.7|721640.7|31
1624632840000|2021-06-25 14:54:00|722657.5|721657.5|723157.8|721157.8|723163.6|721668.4|722644.4|721139.3|37
1624632850000|2021-06-25 14:54:10|723161.7|721161.7|722590.5|721590.5|723164|721624.3|722584.2|721075.1|37
1624632860000|2021-06-25 14:54:20|722587.9|721587.9|722575.5|721575.5|723070.3|721603|722565.5|721070.3|32
1624632870000|2021-06-25 14:54:30|722574.6|721574.6|723122.4|721122.4|723140|721627.6|722572.8|721122.4|34
1624632880000|2021-06-25 14:54:40|723126.4|721126.4|722634.4|721634.4|723126.4|721683.7|722608.7|721126.4|37
1624632890000|2021-06-25 14:54:50|722630|721630|722629.2|721629.2|723130.8|721630|722559.8|721130.8|32
1624632900000|2021-06-25 14:55:00|723128.6|721128.6|723078.5|721078.5|723128.6|721605.5|722560.8|721061.8|31
1624632910000|2021-06-25 14:55:10|723054.6|721054.6|722955.3|720955.3|723068.2|721572.3|722554|720951.8|31
1624632920000|2021-06-25 14:55:20|722953.8|720953.8|722407.5|721407.5|722954|721472.3|722381.8|720904.4|38
1624632930000|2021-06-25 14:55:30|722403.7|721403.7|722391.3|721391.3|722910.5|721422.1|722332.4|720827.5|39
1624632940000|2021-06-25 14:55:40|722390.5|721390.5|722398|721398|722933.1|721413.2|722390.5|720886.8|25
1624632950000|2021-06-25 14:55:50|722397.1|721397.1|722402.4|721402.4|722403.5|721403.5|722392|721392|22
1624632960000|2021-06-25 14:56:00|722402.8|721402.8|722438.2|721438.2|722931|721494.2|722387.8|720916.7|33
1624632970000|2021-06-25 14:56:10|722440.3|721440.3|722430|721430|722941.1|721453.1|722416.2|720941.1|34
1624632980000|2021-06-25 14:56:20|722428.9|721428.9|722431.2|721431.2|722479.8|721479.8|722426.4|721426.4|27
1624632990000|2021-06-25 14:56:30|722473.7|721473.7|722446.8|721446.8|722473.7|721473.7|722419|721419|25
1624633000000|2021-06-25 14:56:40|722445.2|721445.2|722416.8|721416.8|722911.9|721445.2|722394.2|720906.6|30
1624633010000|2021-06-25 14:56:50|722424.3|721424.3|722440.8|721440.8|722953.1|721460.7|722422.9|720946.5|22
1624633020000|2021-06-25 14:57:00|722438.5|721438.5|722443.9|721443.9|722920.9|721449.5|722394.8|720896.2|33
1624633030000|2021-06-25 14:57:10|722438.7|721438.7|722958.3|720958.3|722978.4|721472.3|722425|720957.6|33
1624633040000|2021-06-25 14:57:20|722960.9|720960.9|722451.2|721451.2|722968.6|721461.6|722449|720960.9|16
1624633050000|2021-06-25 14:57:30|722447.4|721447.4|722442.7|721442.7|722461.2|721461.2|722433.1|721433.1|27
1624633060000|2021-06-25 14:57:40|722448.3|721448.3|722586.3|721586.3|723052.4|721603|722448.3|721015.9|34
1624633070000|2021-06-25 14:57:50|722588|721588|722599.5|721599.5|723120.5|721612.1|722582.5|721120.5|32
1624633080000|2021-06-25 14:58:00|722594.8|721594.8|722555.1|721555.1|723066.9|721604.3|722548.3|721054.5|34
1624633090000|2021-06-25 14:58:10|722554.7|721554.7|722589.4|721589.4|722615.6|721615.6|722536.5|721536.5|30
1624633100000|2021-06-25 14:58:20|722590|721590|722636.1|721636.1|723140.1|721636.1|722590|721140.1|26
1624633110000|2021-06-25 14:58:30|722630.2|721630.2|723197.7|721197.7|723226.4|721726.2|722630.2|721194.2|23
1624633120000|2021-06-25 14:58:40|723196.7|721196.7|722678.5|721678.5|723196.7|721709.5|722664.9|721193.6|35
1624633130000|2021-06-25 14:58:50|722683.1|721683.1|722566.5|721566.5|722701.8|721701.8|722560.8|721560.8|30
1624633140000|2021-06-25 14:59:00|722567.8|721567.8|723165.6|721165.6|723181.3|721663.8|722567.1|721107.5|33
1624633150000|2021-06-25 14:59:10|723170.8|721170.8|722670.9|721670.9|723171.4|721674.4|722662.7|721163.7|29
1624633160000|2021-06-25 14:59:20|722674.3|721674.3|722749.1|721749.1|723217.3|721749.1|722674.3|721211.1|29
1624633170000|2021-06-25 14:59:30|722741.3|721741.3|722741.8|721741.8|722745|721745|722732.4|721732.4|28
1624633180000|2021-06-25 14:59:40|722740.4|721740.4|722740|721740|723252.3|721796.2|722739.8|721240.9|33
1624633190000|2021-06-25 14:59:50|722741.9|721741.9|722780.7|721780.7|722796.4|721796.4|722741.4|721741.4|31
1624633200000|2021-06-25 15:00:00|722785.7|721785.7|722964|721964|723508|722001|722785.7|721309.8|37
1624633210000|2021-06-25 15:00:10|722964.8|721964.8|723485.1|721485.1|723505.4|722008.7|722964.8|721464.9|32
1624633220000|2021-06-25 15:00:20|723484.2|721484.2|722766.8|721766.8|723490.1|721897.6|722766.8|721266.5|39
1624633230000|2021-06-25 15:00:30|722768.1|721768.1|723236.6|721236.6|723271.9|721772.8|722763.8|721235|37
1624633240000|2021-06-25 15:00:40|723245.7|721245.7|722734.7|721734.7|723245.7|721740.4|722734.7|721240|23
1624633250000|2021-06-25 15:00:50|722733.9|721733.9|723218.2|721218.2|723221.8|721741.6|722718.6|721217.9|31
1624633260000|2021-06-25 15:01:00|723218.1|721218.1|722709.3|721709.3|723234.2|721713.3|722708.4|721212.6|28
1624633270000|2021-06-25 15:01:10|722711.7|721711.7|723205.5|721205.5|723205.5|721735.1|722704|721205.5|32
1624633280000|2021-06-25 15:01:20|723201.4|721201.4|723155|721155|723208.3|721208.3|723153.4|721153.4|32
1624633290000|2021-06-25 15:01:30|723155.1|721155.1|722598.2|721598.2|723156|721598.2|722595|721103.6|34
1624633300000|2021-06-25 15:01:40|723099.4|721099.4|722570.6|721570.6|723128.6|721630.6|722568.1|721096.1|33
1624633310000|2021-06-25 15:01:50|722570.8|721570.8|722577.8|721577.8|722587.1|721587.1|722558.5|721558.5|31
1624633320000|2021-06-25 15:02:00|722575.8|721575.8|722567.3|721567.3|722597.5|721597.5|722562.5|721562.5|31
1624633330000|2021-06-25 15:02:10|722574.3|721574.3|722551.6|721551.6|722649.5|721649.5|722549.3|721549.3|29
1624633340000|2021-06-25 15:02:20|722552.3|721552.3|722554.6|721554.6|723055.5|721566.3|722545.3|721052.7|32
1624633350000|2021-06-25 15:02:30|722548.9|721548.9|722567.5|721567.5|722579.3|721579.3|722548.9|721548.9|29
1624633360000|2021-06-25 15:02:40|722571.2|721571.2|722577.5|721577.5|722579.2|721579.2|722570.1|721570.1|19
1624633370000|2021-06-25 15:02:50|722578.7|721578.7|722759.9|721759.9|722759.9|721759.9|722574.9|721574.9|28
1624633380000|2021-06-25 15:03:00|723269.1|721269.1|722807.2|721807.2|723304.3|721811.2|722775|721269|31
1624633390000|2021-06-25 15:03:10|722804.7|721804.7|722835.2|721835.2|723331.1|721835.2|722803.3|721304.7|34
1624633400000|2021-06-25 15:03:20|722823.6|721823.6|722860.6|721860.6|723355.8|721861.1|722822.4|721345.7|34
1624633410000|2021-06-25 15:03:30|722854.8|721854.8|723007.9|722007.9|723442.2|722007.9|722854.8|721382.6|29
1624633420000|2021-06-25 15:03:40|723005.6|722005.6|723027|722027|723525.1|722030.6|722995.6|721520.5|33
1624633430000|2021-06-25 15:03:50|723029.8|722029.8|723000|722000|723518.5|722034|722966.7|721489.6|35
1624633440000|2021-06-25 15:04:00|723002|722002|723652.1|721652.1|723723|722228.1|723002|721568.4|38
1624633450000|2021-06-25 15:04:10|723681.1|721681.1|723210.4|722210.4|723702.5|722210.4|723089.3|721589|36
1624633460000|2021-06-25 15:04:20|723696|721696|723615.6|721615.6|723696|722140.1|723140.1|721594.9|33
1624633470000|2021-06-25 15:04:30|723619.5|721619.5|723129.9|722129.9|723635.5|722142.5|723126.4|721617.7|34
1624633480000|2021-06-25 15:04:40|723131.4|722131.4|723122.1|722122.1|723632.1|722179.1|723093.7|721618.2|36
1624633490000|2021-06-25 15:04:50|723120.5|722120.5|723112.5|722112.5|723145.4|722145.4|723061|722061|30
1624633500000|2021-06-25 15:05:00|723113.9|722113.9|723122.4|722122.4|723146|722146|723111.2|722111.2|29
1624633510000|2021-06-25 15:05:10|723120.2|722120.2|723112.4|722112.4|723645.5|722152.1|723102.8|721586|29
1624633520000|2021-06-25 15:05:20|723110.5|722110.5|723110.1|722110.1|723591.4|722116|722985.9|721514.6|35
1624633530000|2021-06-25 15:05:30|723630|721630|723148.9|722148.9|723630|722153.5|723121|721601|28
1624633540000|2021-06-25 15:05:40|723148.3|722148.3|723091.8|722091.8|723152.1|722152.1|723080.1|722080.1|26
1624633550000|2021-06-25 15:05:50|723100.5|722100.5|723054|722054|723102|722102|722998.2|721998.2|27
1624633560000|2021-06-25 15:06:00|723035.1|722035.1|722995.2|721995.2|723048.6|722048.6|722989.6|721989.6|27
1624633570000|2021-06-25 15:06:10|722998.5|721998.5|722959|721959|722999.1|721999.1|722958|721958|19
1624633580000|2021-06-25 15:06:20|722950.8|721950.8|722984.1|721984.1|722989.4|721989.4|722950.8|721950.8|27
1624633590000|2021-06-25 15:06:30|722984.2|721984.2|722960.3|721960.3|722986.4|721986.4|722960.3|721960.3|27
1624633600000|2021-06-25 15:06:40|722963.9|721963.9|722932.3|721932.3|722984.9|721984.9|722932.3|721932.3|31
1624633610000|2021-06-25 15:06:50|722931.2|721931.2|722918.3|721918.3|722933.9|721933.9|722909.1|721909.1|24
1624633620000|2021-06-25 15:07:00|722920.9|721920.9|723366.6|721366.6|723403.9|721922.1|722875.3|721363.7|32
1624633630000|2021-06-25 15:07:10|723365.3|721365.3|722960.5|721960.5|723406.7|721964.7|722947.2|721365|32
1624633640000|2021-06-25 15:07:20|722962|721962|723465.4|721465.4|723502|721969.6|722954.2|721462.7|30
1624633650000|2021-06-25 15:07:30|723468.3|721468.3|723505|721505|723511.4|721989.9|722989.9|721467.1|27
1624633660000|2021-06-25 15:07:40|723504.6|721504.6|723056.9|722056.9|723505.3|722070|722951.7|721503.1|33
1624633670000|2021-06-25 15:07:50|723060.1|722060.1|723056.9|722056.9|723498.3|722061.5|723042.5|721498.3|31
1624633680000|2021-06-25 15:08:00|723057.2|722057.2|723028|722028|723057.4|722057.4|722999.3|721999.3|35
1624633690000|2021-06-25 15:08:10|723029.7|722029.7|723006.6|722006.6|723029.7|722029.7|722999.2|721999.2|23
1624633700000|2021-06-25 15:08:20|722971.3|721971.3|723044.4|722044.4|723044.4|722044.4|722948.5|721948.5|34
1624633710000|2021-06-25 15:08:30|723043.1|722043.1|723492.2|721492.2|723569.8|722068.2|723011.8|721477.2|28
1624633720000|2021-06-25 15:08:40|723493.2|721493.2|722949|721949|723507.7|722009.6|722949|721466.7|26
1624633730000|2021-06-25 15:08:50|723441|721441|723467.5|721467.5|723484|721974.2|722969.4|721441|26
1624633740000|2021-06-25 15:09:00|723466.7|721466.7|723016.5|722016.5|723481.4|722017|722992.6|721442.6|29
1624633750000|2021-06-25 15:09:10|723019.5|722019.5|723494.1|721494.1|723528.2|722019.5|723005.8|721491|31
1624633760000|2021-06-25 15:09:20|723493.2|721493.2|723496.3|721496.3|723509.6|722026|722986.5|721457.7|26
1624633770000|2021-06-25 15:09:30|723495.9|721495.9|723532.5|721532.5|723532.5|721995.9|722977|721492.5|22
1624633780000|2021-06-25 15:09:40|723534.9|721534.9|723515|721515|723534.9|721534.9|723508.3|721508.3|23
1624633790000|2021-06-25 15:09:50|723511.7|721511.7|723020.1|722020.1|723518.4|722020.1|722954.3|721487.8|27
1624633800000|2021-06-25 15:10:00|723018.1|722018.1|723688.7|721688.7|723695.6|722193.1|723018.1|721675.4|36
1624633810000|2021-06-25 15:10:10|723682.9|721682.9|723094.8|722094.8|723682.9|722096.5|723089.7|721643|24
1624633820000|2021-06-25 15:10:20|723095|722095|723625.3|721625.3|723683|722101.4|723095|721591.5|28
1624633830000|2021-06-25 15:10:30|723638.3|721638.3|723157.2|722157.2|723672.9|722160.6|723142.4|721638.3|31
1624633840000|2021-06-25 15:10:40|723158.4|722158.4|723147|722147|723160.5|722160.5|723145.1|722145.1|28
1624633850000|2021-06-25 15:10:50|723148|722148|723629.5|721629.5|723630.6|722148|723087|721576.3|31
1624633860000|2021-06-25 15:11:00|723132.7|722132.7|723129.9|722129.9|723132.8|722132.8|723124|722124|18
1624633870000|2021-06-25 15:11:10|723130.5|722130.5|723126.5|722126.5|723131.8|722131.8|723116.4|722116.4|18
1624633880000|2021-06-25 15:11:20|723127.6|722127.6|723579.2|721579.2|723586.2|722127.6|723097.6|721571.3|25
1624633890000|2021-06-25 15:11:30|723578.7|721578.7|723576.3|721576.3|723586.4|721586.4|723574.7|721574.7|22
1624633900000|2021-06-25 15:11:40|723576.6|721576.6|723557.2|721557.2|723576.6|721576.6|723557.2|721557.2|18
1624633910000|2021-06-25 15:11:50|723055.2|722055.2|723058|722058|723073.3|722073.3|723045.7|722045.7|24
1624633920000|2021-06-25 15:12:00|723057.5|722057.5|723131.9|722131.9|723143.1|722143.1|723057.5|722057.5|31
1624633930000|2021-06-25 15:12:10|723131.8|722131.8|723133|722133|723147.5|722147.5|723116.1|722116.1|31
1624633940000|2021-06-25 15:12:20|723139.9|722139.9|723080.7|722080.7|723139.9|722139.9|723080.3|722080.3|24
1624633950000|2021-06-25 15:12:30|723079.3|722079.3|723052.4|722052.4|723088.8|722088.8|723051|722051|23
1624633960000|2021-06-25 15:12:40|723056.9|722056.9|723052.1|722052.1|723066.2|722066.2|723052.1|722052.1|15
1624633970000|2021-06-25 15:12:50|723050.7|722050.7|722976.4|721976.4|723052.6|722052.6|722970.6|721970.6|27
1624633980000|2021-06-25 15:13:00|722970|721970|722919.1|721919.1|722976.9|721976.9|722915|721915|29
1624633990000|2021-06-25 15:13:10|722911.6|721911.6|722861.2|721861.2|722916.8|721916.8|722857.9|721857.9|29
1624634000000|2021-06-25 15:13:20|722868.2|721868.2|722876.5|721876.5|723390.5|721889.3|722860.4|721378.6|27
1624634010000|2021-06-25 15:13:30|722871|721871|722753.5|721753.5|722871|721871|722753.5|721753.5|24
1624634020000|2021-06-25 15:13:40|722750.4|721750.4|722772.6|721772.6|722783.5|721783.5|722743.2|721743.2|28
1624634030000|2021-06-25 15:13:50|722765.8|721765.8|722725.7|721725.7|722765.8|721765.8|722725.7|721725.7|23
1624634040000|2021-06-25 15:14:00|722726.8|721726.8|722780.5|721780.5|722780.5|721780.5|722726.8|721726.8|32
1624634050000|2021-06-25 15:14:10|722779.8|721779.8|722746.8|721746.8|722782|721782|722746.8|721746.8|30
1624634060000|2021-06-25 15:14:20|722746.6|721746.6|722762.2|721762.2|722769.7|721769.7|722745.7|721745.7|27
1624634070000|2021-06-25 15:14:30|722762|721762|722779.2|721779.2|722779.2|721779.2|722757.3|721757.3|24
1624634080000|2021-06-25 15:14:40|722777.4|721777.4|722760.3|721760.3|722780.5|721780.5|722742.6|721742.6|24
1624634090000|2021-06-25 15:14:50|722757.6|721757.6|722706.1|721706.1|722764.6|721764.6|722692.5|721692.5|25
1624634100000|2021-06-25 15:15:00|722704.1|721704.1|722777.9|721777.9|722821.4|721821.4|722704.1|721704.1|39
1624634110000|2021-06-25 15:15:10|722775.7|721775.7|722786.1|721786.1|722788.3|721788.3|722769.4|721769.4|34
1624634120000|2021-06-25 15:15:20|722781.6|721781.6|722772.4|721772.4|722781.6|721781.6|722758.9|721758.9|18
1624634130000|2021-06-25 15:15:30|722771.6|721771.6|722781.6|721781.6|722792.3|721792.3|722766.3|721766.3|26
1624634140000|2021-06-25 15:15:40|722778|721778|722790.6|721790.6|722793.9|721793.9|722778|721778|20
1624634150000|2021-06-25 15:15:50|722788.6|721788.6|722787.1|721787.1|722791.3|721791.3|722783.3|721783.3|19
1624634160000|2021-06-25 15:16:00|722787|721787|722787.4|721787.4|722796.7|721796.7|722781.6|721781.6|16
1624634170000|2021-06-25 15:16:10|722792|721792|722786.5|721786.5|722795.3|721795.3|722783.3|721783.3|14
1624634180000|2021-06-25 15:16:20|722785.5|721785.5|722795.2|721795.2|722801.2|721801.2|722785.5|721785.5|12
1624634190000|2021-06-25 15:16:30|722794.9|721794.9|722790.7|721790.7|722838.1|721838.1|722780.6|721780.6|25
1624634200000|2021-06-25 15:16:40|722780.4|721780.4|722784.7|721784.7|722794.6|721794.6|722775|721775|16
1624634210000|2021-06-25 15:16:50|722783|721783|722805.7|721805.7|722815.8|721815.8|722782.8|721782.8|27
1624634220000|2021-06-25 15:17:00|722809.9|721809.9|722836.3|721836.3|722846.5|721846.5|722809.9|721809.9|17
1624634230000|2021-06-25 15:17:10|722832.5|721832.5|722839.4|721839.4|722845|721845|722828.4|721828.4|14
1624634240000|2021-06-25 15:17:20|722840.5|721840.5|723402.5|721402.5|723402.5|721889.8|722833|721402.5|28
1624634250000|2021-06-25 15:17:30|723406|721406|722919.9|721919.9|723408|721921.5|722898|721399.3|21
1624634260000|2021-06-25 15:17:40|722917.4|721917.4|722896.4|721896.4|723411.7|721920.9|722892.7|721386.3|25
1624634270000|2021-06-25 15:17:50|722915.7|721915.7|722917.3|721917.3|722928.2|721928.2|722914.4|721914.4|22
1624634280000|2021-06-25 15:18:00|722918.2|721918.2|722920.7|721920.7|722927.4|721927.4|722914.6|721914.6|22
1624634290000|2021-06-25 15:18:10|722924|721924|722917.4|721917.4|722928.3|721928.3|722912.6|721912.6|18
1624634300000|2021-06-25 15:18:20|722922.7|721922.7|722873.8|721873.8|722941.4|721941.4|722873.8|721873.8|28
1624634310000|2021-06-25 15:18:30|722875|721875|722843.6|721843.6|723370.6|721875|722753.5|721285.5|28
1624634320000|2021-06-25 15:18:40|723342.2|721342.2|723315.5|721315.5|723352.2|721837.1|722810.9|721313.8|24
1624634330000|2021-06-25 15:18:50|723313.9|721313.9|722827.9|721827.9|723356.1|721829.1|722821.7|721313.9|25
1624634340000|2021-06-25 15:19:00|722826.7|721826.7|723302.8|721302.8|723315|721834.1|722798.1|721295|28
1624634350000|2021-06-25 15:19:10|723303.7|721303.7|723309|721309|723314.5|721314.5|723290.5|721290.5|28
1624634360000|2021-06-25 15:19:20|723304.2|721304.2|723381.5|721381.5|723381.5|721855.8|722799.3|721304.2|24
1624634370000|2021-06-25 15:19:30|722905|721905|722976.9|721976.9|722993.5|721993.5|722905|721905|26
1624634380000|2021-06-25 15:19:40|723088.2|722088.2|722953.7|721953.7|723089.7|722089.7|722944.1|721944.1|24
1624634390000|2021-06-25 15:19:50|722952.4|721952.4|722791.1|721791.1|723292.4|721952.4|722777.8|721283.6|35
1624634400000|2021-06-25 15:20:00|722788.4|721788.4|723303.8|721303.8|723304.6|721796.2|722748.8|721251.1|34
1624634410000|2021-06-25 15:20:10|723323.5|721323.5|722810|721810|723323.5|721815.1|722810|721307.2|23
1624634420000|2021-06-25 15:20:20|722808.2|721808.2|722803.1|721803.1|722810|721810|722792|721792|27
1624634430000|2021-06-25 15:20:30|722809|721809|723235.8|721235.8|723252.8|721809|722744.6|721232.7|34
1624634440000|2021-06-25 15:20:40|723231.9|721231.9|723209.7|721209.7|723236.3|721236.3|723199.6|721199.6|36
1624634450000|2021-06-25 15:20:50|723197.4|721197.4|723229.8|721229.8|723245.8|721715.6|722715.6|721197.4|33
1624634460000|2021-06-25 15:21:00|723228.7|721228.7|722680.6|721680.6|723258.7|721761|722680.6|721228.7|30
1624634470000|2021-06-25 15:21:10|722690|721690|722594|721594|723226.8|721718.2|722575.5|721190.8|35
1624634480000|2021-06-25 15:21:20|722600|721600|722626.1|721626.1|723133.3|721630.4|722569.7|721083.7|34
1624634490000|2021-06-25 15:21:30|722627|721627|722564.9|721564.9|723074.2|721632.4|722544.1|721050.5|31
1624634500000|2021-06-25 15:21:40|722569.5|721569.5|722545.5|721545.5|723081.9|721590.5|722543.4|721081.9|28
1624634510000|2021-06-25 15:21:50|722542.9|721542.9|723074.3|721074.3|723074.3|721578|722542.4|721058.1|23
1624634520000|2021-06-25 15:22:00|722562.6|721562.6|722637.5|721637.5|722639.3|721639.3|722551.1|721551.1|34
1624634530000|2021-06-25 15:22:10|722637.9|721637.9|722624.4|721624.4|722652.5|721652.5|722619.2|721619.2|36
1624634540000|2021-06-25 15:22:20|722608.4|721608.4|722681.5|721681.5|722681.5|721681.5|722605.9|721605.9|26
1624634550000|2021-06-25 15:22:30|722670|721670|723101.8|721101.8|723107.5|721729.7|722606|721101.8|21
1624634560000|2021-06-25 15:22:40|723079.1|721079.1|722582.6|721582.6|723079.1|721589.1|722574.5|721079.1|19
1624634570000|2021-06-25 15:22:50|722583.9|721583.9|722585.2|721585.2|722590|721590|722574|721574|21
1624634580000|2021-06-25 15:23:00|722584.8|721584.8|722686|721686|722686|721686|722584.8|721584.8|23
1624634590000|2021-06-25 15:23:10|722686.6|721686.6|722657.7|721657.7|723176|721686.6|722656.4|721156.1|23
1624634600000|2021-06-25 15:23:20|722654.7|721654.7|722660.3|721660.3|722669.7|721669.7|722654.7|721654.7|20
1624634610000|2021-06-25 15:23:30|722661.2|721661.2|722649.7|721649.7|722663.1|721663.1|722648.5|721648.5|20
1624634620000|2021-06-25 15:23:40|722650.4|721650.4|723216.1|721216.1|723218.3|721722.2|722640|721209.9|28
1624634630000|2021-06-25 15:23:50|723203|721203|723187|721187|723210.2|721210.2|723160.9|721160.9|26
1624634640000|2021-06-25 15:24:00|723183|721183|722649.9|721649.9|723183|721658.7|722649.9|721152.8|21
1624634650000|2021-06-25 15:24:10|722654.3|721654.3|722659.1|721659.1|722660.8|721660.8|722640.6|721640.6|24
1624634660000|2021-06-25 15:24:20|722657.6|721657.6|722619.8|721619.8|723135.4|721657.6|722619.8|721129.1|26
1624634670000|2021-06-25 15:24:30|722645.5|721645.5|722627.5|721627.5|722645.5|721645.5|722623.4|721623.4|18
1624634680000|2021-06-25 15:24:40|722627.8|721627.8|722668.7|721668.7|722682.3|721682.3|722627.8|721627.8|22
1624634690000|2021-06-25 15:24:50|722665.4|721665.4|722659.4|721659.4|722698|721698|722659.2|721659.2|27
1624634700000|2021-06-25 15:25:00|722660.1|721660.1|722636.8|721636.8|723114|721696.6|722613.4|721105.3|34
1624634710000|2021-06-25 15:25:10|723163.1|721163.1|722714.3|721714.3|723187.1|721717.5|722681.3|721163.1|25
1624634720000|2021-06-25 15:25:20|723201.8|721201.8|723209.3|721209.3|723276.5|721759.8|722705.1|721200.3|29
1624634730000|2021-06-25 15:25:30|723206.9|721206.9|723185.6|721185.6|723220.7|721713|722713|721173.7|26
1624634740000|2021-06-25 15:25:40|723185|721185|723208.3|721208.3|723211.3|721211.3|723185|721185|23
1624634750000|2021-06-25 15:25:50|723199.7|721199.7|722639|721639|723204.5|721675.1|722629.7|721142.9|19
1624634760000|2021-06-25 15:26:00|722619.3|721619.3|722599.3|721599.3|723077.6|721631.1|722562|721077.6|29
1624634770000|2021-06-25 15:26:10|722599.4|721599.4|722558.7|721558.7|722599.7|721599.7|722539.6|721539.6|34
1624634780000|2021-06-25 15:26:20|722555.1|721555.1|722541.3|721541.3|723099.3|721595.1|722541.3|721090.3|32
1624634790000|2021-06-25 15:26:30|722555.5|721555.5|722541.1|721541.1|722555.5|721555.5|722535|721535|21
1624634800000|2021-06-25 15:26:40|722542.7|721542.7|722543.5|721543.5|722584.7|721584.7|722539|721539|24
1624634810000|2021-06-25 15:26:50|722542.8|721542.8|722539|721539|722556|721556|722510.1|721510.1|25
1624634820000|2021-06-25 15:27:00|722543.4|721543.4|722532.8|721532.8|722543.4|721543.4|722527|721527|18
1624634830000|2021-06-25 15:27:10|722535.8|721535.8|722584.3|721584.3|723099.4|721586.1|722535.8|721085.3|29
1624634840000|2021-06-25 15:27:20|722583.8|721583.8|722575.9|721575.9|722583.8|721583.8|722571.8|721571.8|25
1624634850000|2021-06-25 15:27:30|722577.5|721577.5|723065.5|721065.5|723065.5|721579|722524.7|721033.2|33
1624634860000|2021-06-25 15:27:40|723064.5|721064.5|722561.5|721561.5|723066.5|721578.4|722556.6|721064.5|21
1624634870000|2021-06-25 15:27:50|722566.9|721566.9|722612.2|721612.2|722621|721621|722560|721560|28
1624634880000|2021-06-25 15:28:00|722622.3|721622.3|722608.5|721608.5|722649.3|721649.3|722589.3|721589.3|30
1624634890000|2021-06-25 15:28:10|722601.8|721601.8|722609.8|721609.8|722621|721621|722601.8|721601.8|26
1624634900000|2021-06-25 15:28:20|722609.1|721609.1|722560.5|721560.5|722609.1|721609.1|722554.2|721554.2|28
1624634910000|2021-06-25 15:28:30|722566.5|721566.5|722555.3|721555.3|722566.5|721566.5|722553.8|721553.8|16
1624634920000|2021-06-25 15:28:40|722554.3|721554.3|722536.8|721536.8|722554.6|721554.6|722535.7|721535.7|23
1624634930000|2021-06-25 15:28:50|722529.6|721529.6|722510.2|721510.2|722556.7|721556.7|722502.8|721502.8|28
1624634940000|2021-06-25 15:29:00|722510.4|721510.4|722496.1|721496.1|722529.1|721529.1|722487|721487|25
1624634950000|2021-06-25 15:29:10|722499.3|721499.3|722443|721443|722959|721500.4|722437|720957.5|25
1624634960000|2021-06-25 15:29:20|722442.4|721442.4|722945.7|720945.7|722986.5|721508.7|722442.4|720945.2|31
1624634970000|2021-06-25 15:29:30|722947|720947|722445.5|721445.5|722947.5|721457|722443.9|720947|25
1624634980000|2021-06-25 15:29:40|722447|721447|722458.2|721458.2|722464.9|721464.9|722434.5|721434.5|30
1624634990000|2021-06-25 15:29:50|722457.5|721457.5|722405.4|721405.4|722459.1|721459.1|722391.3|721391.3|31
1624635000000|2021-06-25 15:30:00|722406.7|721406.7|722453.4|721453.4|722940.4|721456.4|722394.1|720934.9|32
1624635010000|2021-06-25 15:30:10|722453.7|721453.7|722468.5|721468.5|722470.6|721470.6|722447.1|721447.1|28
1624635020000|2021-06-25 15:30:20|722459.8|721459.8|722960.8|720960.8|722961.7|721466.7|722447.8|720960.8|29
1624635030000|2021-06-25 15:30:30|722962.4|720962.4|722435.9|721435.9|722965.2|721458.5|722435.9|720936.9|31
1624635040000|2021-06-25 15:30:40|722436.1|721436.1|722973.1|720973.1|722979|721436.7|722422.5|720960.5|29
1624635050000|2021-06-25 15:30:50|722970.5|720970.5|722981.8|720981.8|722983.5|720983.5|722970.5|720970.5|24
1624635060000|2021-06-25 15:31:00|722979.7|720979.7|722434.3|721434.3|722980.5|721452.3|722405.5|720943.9|32
1624635070000|2021-06-25 15:31:10|722439.7|721439.7|722455.4|721455.4|722461.5|721461.5|722418|721418|30
1624635080000|2021-06-25 15:31:20|722453.7|721453.7|722406.7|721406.7|722453.7|721453.7|722406.7|721406.7|27
1624635090000|2021-06-25 15:31:30|722406.8|721406.8|722404|721404|722416.6|721416.6|722396.7|721396.7|23
1624635100000|2021-06-25 15:31:40|722411.9|721411.9|722410.1|721410.1|722412.6|721412.6|722408.1|721408.1|16
1624635110000|2021-06-25 15:31:50|722410.8|721410.8|722407.9|721407.9|722411.7|721411.7|722406.8|721406.8|9
1624635120000|2021-06-25 15:32:00|722410.2|721410.2|722409.2|721409.2|722412.9|721412.9|722402.9|721402.9|25
1624635130000|2021-06-25 15:32:10|722408.2|721408.2|722408.3|721408.3|722410.6|721410.6|722408.2|721408.2|9
1624635140000|2021-06-25 15:32:20|722406.8|721406.8|722408|721408|722409.6|721409.6|722406.8|721406.8|9
1624635150000|2021-06-25 15:32:30|722408.7|721408.7|722374.4|721374.4|722408.7|721408.7|722366.2|721366.2|23
1624635160000|2021-06-25 15:32:40|722373.4|721373.4|722377.5|721377.5|722380.5|721380.5|722371.3|721371.3|21
1624635170000|2021-06-25 15:32:50|722377.4|721377.4|722885|720885|722885|721382.1|722357.5|720885|24
1624635180000|2021-06-25 15:33:00|722882|720882|722944.8|720944.8|722948.4|721439.7|722412.2|720874.1|29
1624635190000|2021-06-25 15:33:10|722932.5|720932.5|722443|721443|722932.5|721452.1|722421|720932.5|28
1624635200000|2021-06-25 15:33:20|722442.2|721442.2|722455.6|721455.6|722455.9|721455.9|722438.8|721438.8|20
1624635210000|2021-06-25 15:33:30|722456.3|721456.3|722455.3|721455.3|722469|721469|722444.5|721444.5|27
1624635220000|2021-06-25 15:33:40|722457|721457|722455|721455|722459.3|721459.3|722450.1|721450.1|22
1624635230000|2021-06-25 15:33:50|722454.8|721454.8|722474.4|721474.4|722492|721492|722453|721453|18
1624635240000|2021-06-25 15:34:00|722478.4|721478.4|722465.3|721465.3|722480.2|721480.2|722465.3|721465.3|18
1624635250000|2021-06-25 15:34:10|722463.3|721463.3|722467|721467|722470.2|721470.2|722456.1|721456.1|21
1624635260000|2021-06-25 15:34:20|722464|721464|722481.7|721481.7|722485.5|721485.5|722463.4|721463.4|18
1624635270000|2021-06-25 15:34:30|722472.9|721472.9|722473.1|721473.1|722489.5|721489.5|722465.7|721465.7|19
1624635280000|2021-06-25 15:34:40|722466.3|721466.3|722475.5|721475.5|722482|721482|722464.2|721464.2|16
1624635290000|2021-06-25 15:34:50|722476.3|721476.3|722482.5|721482.5|722483.5|721483.5|722472.9|721472.9|16
1624635300000|2021-06-25 15:35:00|722469.3|721469.3|722478|721478|722491|721491|722464.2|721464.2|27
1624635310000|2021-06-25 15:35:10|722477.1|721477.1|722502.5|721502.5|722502.5|721502.5|722477.1|721477.1|19
1624635320000|2021-06-25 15:35:20|722491.5|721491.5|722481|721481|722491.5|721491.5|722470.2|721470.2|19
1624635330000|2021-06-25 15:35:30|722480.8|721480.8|722544.4|721544.4|722546.5|721546.5|722478.9|721478.9|28
1624635340000|2021-06-25 15:35:40|722545.7|721545.7|722558.6|721558.6|722565.9|721565.9|722544.5|721544.5|21
1624635350000|2021-06-25 15:35:50|722559.3|721559.3|722555.7|721555.7|722560.5|721560.5|722554.3|721554.3|11
1624635360000|2021-06-25 15:36:00|722556.3|721556.3|722556.1|721556.1|722562.9|721562.9|722554.8|721554.8|18
1624635370000|2021-06-25 15:36:10|722555.9|721555.9|722552.2|721552.2|722557.3|721557.3|722525.7|721525.7|26
1624635380000|2021-06-25 15:36:20|722550.9|721550.9|722554|721554|722559.9|721559.9|722549.6|721549.6|15
1624635390000|2021-06-25 15:36:30|722553|721553|722561.3|721561.3|722562|721562|722553|721553|17
1624635400000|2021-06-25 15:36:40|722562|721562|722562.4|721562.4|722562.4|721562.4|722558.9|721558.9|13
1624635410000|2021-06-25 15:36:50|722563.6|721563.6|722557.2|721557.2|722566.6|721566.6|722555.9|721555.9|16
1624635420000|2021-06-25 15:37:00|722562|721562|722574.2|721574.2|722574.6|721574.6|722558.3|721558.3|26
1624635430000|2021-06-25 15:37:10|722574.4|721574.4|722553.4|721553.4|722575.1|721575.1|722551.2|721551.2|20
1624635440000|2021-06-25 15:37:20|722554.1|721554.1|722554.4|721554.4|722560|721560|722553.6|721553.6|21
1624635450000|2021-06-25 15:37:30|722554.9|721554.9|722555.5|721555.5|722557.2|721557.2|722549.2|721549.2|16
1624635460000|2021-06-25 15:37:40|722554.6|721554.6|722550.6|721550.6|722555|721555|722549.8|721549.8|20
1624635470000|2021-06-25 15:37:50|722547.9|721547.9|722547.7|721547.7|722554.5|721554.5|722542|721542|25
1624635480000|2021-06-25 15:38:00|722548.7|721548.7|722553|721553|722553.3|721553.3|722547.3|721547.3|22
1624635490000|2021-06-25 15:38:10|722551.7|721551.7|722555.1|721555.1|722562.5|721562.5|722544.3|721544.3|20
1624635500000|2021-06-25 15:38:20|722557.9|721557.9|722547.7|721547.7|722557.9|721557.9|722540.6|721540.6|15
1624635510000|2021-06-25 15:38:30|722549.1|721549.1|722557.2|721557.2|722560.9|721560.9|722548.3|721548.3|14
1624635520000|2021-06-25 15:38:40|722553.4|721553.4|722550.1|721550.1|722558.6|721558.6|722550.1|721550.1|8
1624635530000|2021-06-25 15:38:50|722548.6|721548.6|722533.9|721533.9|722562.1|721562.1|722494.4|721494.4|19
1624635540000|2021-06-25 15:39:00|722537.5|721537.5|722542.3|721542.3|722552.5|721552.5|722527.2|721527.2|22
1624635550000|2021-06-25 15:39:10|722540.8|721540.8|722542.4|721542.4|722561.4|721561.4|722532.1|721532.1|24
1624635560000|2021-06-25 15:39:20|722537.8|721537.8|722524.4|721524.4|722537.8|721537.8|722488.1|721488.1|27
1624635570000|2021-06-25 15:39:30|722505.8|721505.8|722518.2|721518.2|722518.2|721518.2|722505.8|721505.8|21
1624635580000|2021-06-25 15:39:40|722519.4|721519.4|722539.5|721539.5|722552|721552|722517.7|721517.7|14
1624635590000|2021-06-25 15:39:50|722545.8|721545.8|722545.2|721545.2|722550.1|721550.1|722545.2|721545.2|21
1624635600000|2021-06-25 15:40:00|722548.2|721548.2|722536|721536|722557.2|721557.2|722530.7|721530.7|22
1624635610000|2021-06-25 15:40:10|722544.1|721544.1|722510|721510|722547|721547|722502.8|721502.8|28
1624635620000|2021-06-25 15:40:20|722514.5|721514.5|722489.3|721489.3|722516.8|721516.8|722475.6|721475.6|24
1624635630000|2021-06-25 15:40:30|722485.6|721485.6|722485.5|721485.5|722495.6|721495.6|722481|721481|27
1624635640000|2021-06-25 15:40:40|722483.9|721483.9|722474.8|721474.8|722484.4|721484.4|722470.2|721470.2|16
1624635650000|2021-06-25 15:40:50|722472.1|721472.1|722444.3|721444.3|722475.9|721475.9|722437.7|721437.7|27
1624635660000|2021-06-25 15:41:00|722445.8|721445.8|722945.5|720945.5|722991.5|721459.5|722440.4|720945.5|29
1624635670000|2021-06-25 15:41:10|722954.1|720954.1|722449.2|721449.2|722954.1|721453|722446|720946.5|20
1624635680000|2021-06-25 15:41:20|722461.2|721461.2|722482.9|721482.9|722967|721482.9|722461.2|720958.1|18
1624635690000|2021-06-25 15:41:30|722483.5|721483.5|722988.9|720988.9|722989.6|721485.3|722473.4|720973.8|17
1624635700000|2021-06-25 15:41:40|722988.8|720988.8|722231.5|721231.5|722988.9|721465.3|722231.5|720960.5|27
1624635710000|2021-06-25 15:41:50|722735.3|720735.3|722276.8|721276.8|722772.9|721283.7|722245.8|720734|26
1624635720000|2021-06-25 15:42:00|722279.6|721279.6|722255.4|721255.4|722784.4|721283.2|722255.4|720754.3|27
1624635730000|2021-06-25 15:42:10|722259.2|721259.2|722759|720759|722772.1|721288|722259.2|720749.9|26
1624635740000|2021-06-25 15:42:20|722754.2|720754.2|722296.8|721296.8|722754.2|721296.8|722253.5|720751.4|27
1624635750000|2021-06-25 15:42:30|722297.1|721297.1|722303.7|721303.7|722304.3|721304.3|722292.6|721292.6|21
1624635760000|2021-06-25 15:42:40|722308.5|721308.5|722303.2|721303.2|722309.3|721309.3|722299.8|721299.8|23
1624635770000|2021-06-25 15:42:50|722304.9|721304.9|722310|721310|722315.9|721315.9|722299.7|721299.7|17
1624635780000|2021-06-25 15:43:00|722312.3|721312.3|722317.6|721317.6|722327.9|721327.9|722309.2|721309.2|21
1624635790000|2021-06-25 15:43:10|722316.8|721316.8|722317.6|721317.6|722321.6|721321.6|722312.8|721312.8|23
1624635800000|2021-06-25 15:43:20|722316.3|721316.3|722312.3|721312.3|722319.4|721319.4|722312.3|721312.3|22
1624635810000|2021-06-25 15:43:30|722316.7|721316.7|722315.4|721315.4|722316.7|721316.7|722309.9|721309.9|17
1624635820000|2021-06-25 15:43:40|722314.3|721314.3|722223.5|721223.5|722729.7|721317.7|722215.4|720729.7|23
1624635830000|2021-06-25 15:43:50|722233.3|721233.3|722293.1|721293.1|722305.5|721305.5|722233.3|721233.3|36
1624635840000|2021-06-25 15:44:00|722281.7|721281.7|722285.5|721285.5|722331.8|721331.8|722274.6|721274.6|30
1624635850000|2021-06-25 15:44:10|722284.3|721284.3|722286.7|721286.7|722289.1|721289.1|722280|721280|19
1624635860000|2021-06-25 15:44:20|722285.3|721285.3|722292.2|721292.2|722300.8|721300.8|722285.1|721285.1|30
1624635870000|2021-06-25 15:44:30|722290.9|721290.9|722278.7|721278.7|722293.7|721293.7|722278.7|721278.7|21
1624635880000|2021-06-25 15:44:40|722280.5|721280.5|722307.5|721307.5|722309|721309|722275.5|721275.5|21
1624635890000|2021-06-25 15:44:50|722302.4|721302.4|722895.3|720895.3|722895.9|721394.6|722302.3|720895|19
1624635900000|2021-06-25 15:45:00|722895.5|720895.5|722362.8|721362.8|722952.6|721451.1|722362.8|720855.1|31
1624635910000|2021-06-25 15:45:10|722370.7|721370.7|722863.7|720863.7|722865.3|721370.7|722365.7|720853.4|20
1624635920000|2021-06-25 15:45:20|722864.2|720864.2|722854.4|720854.4|722864.2|721354.2|722334.9|720820.3|26
1624635930000|2021-06-25 15:45:30|722854.3|720854.3|722853.6|720853.6|722858.8|720858.8|722850.6|720850.6|15
1624635940000|2021-06-25 15:45:40|722851.8|720851.8|722878.5|720878.5|722893.6|720893.6|722851.3|720851.3|18
1624635950000|2021-06-25 15:45:50|722885|720885|722909|720909|722918.8|721426.3|722373.3|720870.3|27
1624635960000|2021-06-25 15:46:00|722911.8|720911.8|722898.9|720898.9|722911.8|721395.1|722395.1|720869.1|30
1624635970000|2021-06-25 15:46:10|722902.1|720902.1|722913.7|720913.7|722922.1|720922.1|722882.1|720882.1|26
1624635980000|2021-06-25 15:46:20|722912.1|720912.1|722862.5|720862.5|722914.7|720914.7|722851.1|720851.1|28
1624635990000|2021-06-25 15:46:30|722848|720848|722850|720850|722862.9|720862.9|722845.9|720845.9|18
1624636000000|2021-06-25 15:46:40|722851.4|720851.4|722875.6|720875.6|722896.9|721372.1|722372|720851.4|18
1624636010000|2021-06-25 15:46:50|722876.8|720876.8|722874.5|720874.5|722893.9|720893.9|722869.3|720869.3|15
1624636020000|2021-06-25 15:47:00|722873.5|720873.5|722924.9|720924.9|722930.8|720930.8|722873.5|720873.5|22
1624636030000|2021-06-25 15:47:10|722926.2|720926.2|722916.9|720916.9|722926.2|721400.4|722399.2|720902|22
1624636040000|2021-06-25 15:47:20|722922.9|720922.9|722922.8|720922.8|722930.9|720930.9|722913.4|720913.4|20
1624636050000|2021-06-25 15:47:30|722906.7|720906.7|722909.4|720909.4|722916.7|720916.7|722906.1|720906.1|13
1624636060000|2021-06-25 15:47:40|722912.3|720912.3|722908.4|720908.4|722927.1|720927.1|722903.5|720903.5|19
1624636070000|2021-06-25 15:47:50|722909.8|720909.8|722913.2|720913.2|722925.6|720925.6|722906.6|720906.6|19
1624636080000|2021-06-25 15:48:00|722916.8|720916.8|722902.9|720902.9|722943.3|721414.3|722396|720896.1|23
1624636090000|2021-06-25 15:48:10|722888.2|720888.2|722925.5|720925.5|722931.7|721395.1|722375|720888.2|23
1624636100000|2021-06-25 15:48:20|722926.5|720926.5|722925.2|720925.2|722936.6|720936.6|722921.9|720921.9|13
1624636110000|2021-06-25 15:48:30|722920.7|720920.7|722929.5|720929.5|722945.3|720945.3|722920.7|720920.7|24
1624636120000|2021-06-25 15:48:40|722933|720933|722931.8|720931.8|722933.9|720933.9|722925.9|720925.9|21
1624636130000|2021-06-25 15:48:50|722933.9|720933.9|722926.6|720926.6|722933.9|720933.9|722912.1|720912.1|19
1624636140000|2021-06-25 15:49:00|722924.9|720924.9|722913.3|720913.3|722927.8|720927.8|722904|720904|22
1624636150000|2021-06-25 15:49:10|722918.7|720918.7|722919.5|720919.5|722926.7|720926.7|722912.2|720912.2|11
1624636160000|2021-06-25 15:49:20|722921|720921|722933.2|720933.2|722933.2|720933.2|722918.4|720918.4|24
1624636170000|2021-06-25 15:49:30|722948.5|720948.5|722938.6|720938.6|722948.5|720948.5|722935.8|720935.8|22
1624636180000|2021-06-25 15:49:40|722936.8|720936.8|722934.6|720934.6|722938.7|720938.7|722934.6|720934.6|11
1624636190000|2021-06-25 15:49:50|722934.9|720934.9|722942.7|720942.7|722954.7|720954.7|722928.4|720928.4|22
1624636200000|2021-06-25 15:50:00|722943.2|720943.2|722946.1|720946.1|722947.8|720947.8|722940.1|720940.1|24
1624636210000|2021-06-25 15:50:10|722946.3|720946.3|722947.4|720947.4|722955.2|720955.2|722946.2|720946.2|18
1624636220000|2021-06-25 15:50:20|722947|720947|722951.4|720951.4|722951.4|720951.4|722942.4|720942.4|20
1624636230000|2021-06-25 15:50:30|722951.3|720951.3|722949.7|720949.7|722958.4|720958.4|722948.5|720948.5|19
1624636240000|2021-06-25 15:50:40|722949.9|720949.9|722953.4|720953.4|722956.6|720956.6|722949.6|720949.6|14
1624636250000|2021-06-25 15:50:50|722954.4|720954.4|722953.6|720953.6|722960.5|720960.5|722952.5|720952.5|15
1624636260000|2021-06-25 15:51:00|722953.4|720953.4|722475.9|721475.9|722955.6|721475.9|722452.7|720951.1|22
1624636270000|2021-06-25 15:51:10|722475.3|721475.3|722963.3|720963.3|722968.2|721475.3|722464.9|720963.3|17
1624636280000|2021-06-25 15:51:20|722962.8|720962.8|722977.2|720977.2|722978.9|720978.9|722961.1|720961.1|21
1624636290000|2021-06-25 15:51:30|722976.8|720976.8|722504.2|721504.2|723006.1|721506.1|722499.2|720972.6|20
1624636300000|2021-06-25 15:51:40|722502.5|721502.5|722479.8|721479.8|722972.9|721506.6|722469.5|720972.9|20
1624636310000|2021-06-25 15:51:50|722482.7|721482.7|722938.5|720938.5|722943.3|721488.5|722459|720928.5|28
1624636320000|2021-06-25 15:52:00|722940|720940|722449.5|721449.5|722940|721455.1|722447.1|720932.7|20
1624636330000|2021-06-25 15:52:10|722452|721452|722453.7|721453.7|722456.7|721456.7|722449.5|721449.5|23
1624636340000|2021-06-25 15:52:20|722455.7|721455.7|722454.5|721454.5|722455.7|721455.7|722452|721452|10
1624636350000|2021-06-25 15:52:30|722453.3|721453.3|722438.5|721438.5|722456.6|721456.6|722435|721435|25
1624636360000|2021-06-25 15:52:40|722438.3|721438.3|722441|721441|722444|721444|722437.5|721437.5|13
1624636370000|2021-06-25 15:52:50|722443.6|721443.6|722974.6|720974.6|722974.6|721447.7|722437.8|720970.2|16
1624636380000|2021-06-25 15:53:00|722973.6|720973.6|722961.8|720961.8|722976.1|720976.1|722961.3|720961.3|24
1624636390000|2021-06-25 15:53:10|722959.4|720959.4|722937.3|720937.3|722959.4|720959.4|722930.3|720930.3|24
1624636400000|2021-06-25 15:53:20|722937.9|720937.9|722928.4|720928.4|722942.6|720942.6|722928.4|720928.4|18
1624636410000|2021-06-25 15:53:30|722928.8|720928.8|722935|720935|722941.4|720941.4|722927.6|720927.6|20
1624636420000|2021-06-25 15:53:40|722941.4|720941.4|722916.8|720916.8|722941.4|720941.4|722907.9|720907.9|21
1624636430000|2021-06-25 15:53:50|722916.4|720916.4|722918.9|720918.9|722920.4|720920.4|722913.6|720913.6|16
1624636440000|2021-06-25 15:54:00|722919.3|720919.3|722924.4|720924.4|722924.7|720924.7|722918.6|720918.6|19
1624636450000|2021-06-25 15:54:10|722924.2|720924.2|722866.7|720866.7|722924.2|720924.2|722845.7|720845.7|19
1624636460000|2021-06-25 15:54:20|722870.7|720870.7|722843.5|720843.5|722870.7|720870.7|722836.9|720836.9|22
1624636470000|2021-06-25 15:54:30|722844.6|720844.6|722846.9|720846.9|722846.9|720846.9|722842.6|720842.6|18
1624636480000|2021-06-25 15:54:40|722842.3|720842.3|722847.6|720847.6|722848.2|720848.2|722835.1|720835.1|15
1624636490000|2021-06-25 15:54:50|722847.1|720847.1|722848.6|720848.6|722849.6|720849.6|722847.1|720847.1|15
1624636500000|2021-06-25 15:55:00|722848|720848|722849.8|720849.8|722851.6|720851.6|722847.1|720847.1|20
1624636510000|2021-06-25 15:55:10|722849.1|720849.1|722850.4|720850.4|722851.6|720851.6|722847.2|720847.2|17
1624636520000|2021-06-25 15:55:20|722851.3|720851.3|722852.5|720852.5|722852.5|720852.5|722840.3|720840.3|16
1624636530000|2021-06-25 15:55:30|722852.9|720852.9|722397.1|721397.1|722887.3|721397.1|722379|720844.6|12
1624636540000|2021-06-25 15:55:40|722389.3|721389.3|722408|721408|722409.4|721409.4|722385.3|721385.3|24
1624636550000|2021-06-25 15:55:50|722406.8|721406.8|722402.3|721402.3|722415.9|721415.9|722394.7|721394.7|25
1624636560000|2021-06-25 15:56:00|722401|721401|722395.5|721395.5|722404|721404|722393.4|721393.4|20
1624636570000|2021-06-25 15:56:10|722396.5|721396.5|722398.9|721398.9|722401|721401|722396.5|721396.5|14
1624636580000|2021-06-25 15:56:20|722398.2|721398.2|722426.6|721426.6|722446.3|721446.3|722393.4|721393.4|23
1624636590000|2021-06-25 15:56:30|722427.1|721427.1|722442.5|721442.5|722448.8|721448.8|722427.1|721427.1|21
1624636600000|2021-06-25 15:56:40|722443.6|721443.6|722443.4|721443.4|722444.1|721444.1|722433.9|721433.9|16
1624636610000|2021-06-25 15:56:50|722443.3|721443.3|722450.7|721450.7|722450.7|721450.7|722430.5|721430.5|11
1624636620000|2021-06-25 15:57:00|722449.8|721449.8|722445.4|721445.4|722450.4|721450.4|722445.4|721445.4|11
1624636630000|2021-06-25 15:57:10|722446|721446|722448.9|721448.9|722449|721449|722439.5|721439.5|13
1624636640000|2021-06-25 15:57:20|722440.7|721440.7|722408.7|721408.7|722908|721440.7|722406.2|720895.6|23
1624636650000|2021-06-25 15:57:30|722410|721410|722898.3|720898.3|722898.3|721410.1|722408.3|720891.8|20
1624636660000|2021-06-25 15:57:40|722897.1|720897.1|722859.4|720859.4|722897.1|721349.1|722345.4|720840.5|23
1624636670000|2021-06-25 15:57:50|722852.3|720852.3|722806.8|720806.8|722862.3|720862.3|722806.8|720806.8|22
1624636680000|2021-06-25 15:58:00|722810.5|720810.5|722831.5|720831.5|722833.3|721328.1|722311.9|720801.2|23
1624636690000|2021-06-25 15:58:10|722845.7|720845.7|722855.3|720855.3|722865.5|720865.5|722839|720839|24
1624636700000|2021-06-25 15:58:20|722831.1|720831.1|722850.5|720850.5|722856|720856|722816.9|720816.9|23
1624636710000|2021-06-25 15:58:30|722856.1|720856.1|722367.9|721367.9|722857.2|721373.9|722367.9|720853.5|16
1624636720000|2021-06-25 15:58:40|722370.7|721370.7|722824.7|720824.7|722846.7|721370.7|722370.7|720824.7|22
1624636730000|2021-06-25 15:58:50|722814.9|720814.9|722775.2|720775.2|722831.5|721323.5|722308.2|720775.2|31
1624636740000|2021-06-25 15:59:00|722775.1|720775.1|722826.3|720826.3|722827.3|720827.3|722775.1|720775.1|22
1624636750000|2021-06-25 15:59:10|722826.5|720826.5|722820.6|720820.6|722826.5|720826.5|722812.5|720812.5|26
1624636760000|2021-06-25 15:59:20|722823|720823|722815.5|720815.5|722823.9|720823.9|722810.5|720810.5|24
1624636770000|2021-06-25 15:59:30|722816.7|720816.7|722807|720807|722817.1|720817.1|722798.3|720798.3|20
1624636780000|2021-06-25 15:59:40|722811.1|720811.1|722803.6|720803.6|722813|720813|722792.5|720792.5|14
1624636790000|2021-06-25 15:59:50|722805.6|720805.6|722759.5|720759.5|722808|720808|722742.9|720742.9|25
1624636800000|2021-06-25 16:00:00|722750.6|720750.6|722729.1|720729.1|722779.7|721279|722204.3|720683.8|31
1624636810000|2021-06-25 16:00:10|722726.7|720726.7|722730.5|720730.5|722737.9|721202.5|722202.5|720706.6|26
1624636820000|2021-06-25 16:00:20|722734.5|720734.5|722730.8|720730.8|722739.7|720739.7|722729.5|720729.5|16
1624636830000|2021-06-25 16:00:30|722731|720731|722759.1|720759.1|722777.1|721270.8|722250.8|720731|19
1624636840000|2021-06-25 16:00:40|722761.1|720761.1|722778.2|720778.2|722779.6|720779.6|722757.4|720757.4|14
1624636850000|2021-06-25 16:00:50|722773.7|720773.7|722287.4|721287.4|722802.9|721299.5|722263.5|720773.7|15
1624636860000|2021-06-25 16:01:00|722295.2|721295.2|722295.7|721295.7|722303.1|721303.1|722285.6|721285.6|16
1624636870000|2021-06-25 16:01:10|722292.9|721292.9|722301|721301|722313.6|721313.6|722290.7|721290.7|24
1624636880000|2021-06-25 16:01:20|722799|720799|722322.4|721322.4|722831.1|721328.9|722296.4|720797.4|18
1624636890000|2021-06-25 16:01:30|722322.9|721322.9|722333.6|721333.6|722828.2|721345.2|722305.9|720827.2|8
1624636900000|2021-06-25 16:01:40|722335|721335|722838.8|720838.8|722845.3|721336.9|722332|720837.5|11
1624636910000|2021-06-25 16:01:50|722857|720857|722340.1|721340.1|722857|721350.3|722333.6|720857|20
1624636920000|2021-06-25 16:02:00|722339.7|721339.7|722343.3|721343.3|722344.5|721344.5|722335.1|721335.1|13
1624636930000|2021-06-25 16:02:10|722346.3|721346.3|722355.6|721355.6|722358.1|721358.1|722343.2|721343.2|17
1624636940000|2021-06-25 16:02:20|722355.5|721355.5|722350.4|721350.4|722355.9|721355.9|722345.3|721345.3|16
1624636950000|2021-06-25 16:02:30|722350.5|721350.5|722844.3|720844.3|722844.3|721351.5|722334.7|720841.9|17
1624636960000|2021-06-25 16:02:40|722833.4|720833.4|722332.4|721332.4|722834.7|721332.4|722324.6|720833.4|18
1624636970000|2021-06-25 16:02:50|722327.6|721327.6|722329|721329|722330.1|721330.1|722325.5|721325.5|16
1624636980000|2021-06-25 16:03:00|722328.1|721328.1|722324|721324|722339.5|721339.5|722318.1|721318.1|21
1624636990000|2021-06-25 16:03:10|722330.9|721330.9|722833.5|720833.5|722837.7|721330.9|722328.6|720822.7|18
1624637000000|2021-06-25 16:03:20|722840.9|720840.9|722378.8|721378.8|722840.9|721378.8|722347.5|720839.9|13
1624637010000|2021-06-25 16:03:30|722361.2|721361.2|722387.9|721387.9|722394.1|721394.1|722354.6|721354.6|26
1624637020000|2021-06-25 16:03:40|722389.8|721389.8|722381.8|721381.8|722389.8|721389.8|722376.5|721376.5|13
1624637030000|2021-06-25 16:03:50|722380.6|721380.6|722392.9|721392.9|722392.9|721392.9|722366.3|721366.3|12
1624637040000|2021-06-25 16:04:00|722373.2|721373.2|722379|721379|722388.2|721388.2|722373.2|721373.2|25
1624637050000|2021-06-25 16:04:10|722379.6|721379.6|722385.5|721385.5|722388.6|721388.6|722378.7|721378.7|20
1624637060000|2021-06-25 16:04:20|722381.5|721381.5|722378.4|721378.4|722387.2|721387.2|722378.1|721378.1|18
1624637070000|2021-06-25 16:04:30|722383.3|721383.3|722374.7|721374.7|722392.2|721392.2|722369.2|721369.2|20
1624637080000|2021-06-25 16:04:40|722375.1|721375.1|722371.9|721371.9|722375.5|721375.5|722367.1|721367.1|10
1624637090000|2021-06-25 16:04:50|722376.9|721376.9|722864.7|720864.7|722871.5|721379.3|722362.1|720864.7|25
1624637100000|2021-06-25 16:05:00|722864.5|720864.5|722864|720864|722871.4|721370.9|722362.1|720856|28
1624637110000|2021-06-25 16:05:10|722864.8|720864.8|722388.9|721388.9|722887.5|721404.1|722386.1|720861.3|23
1624637120000|2021-06-25 16:05:20|722386.1|721386.1|722896.4|720896.4|722906.3|721388.9|722386.1|720896.4|24
1624637130000|2021-06-25 16:05:30|722896.9|720896.9|722896.4|720896.4|722905|720905|722895.9|720895.9|22
1624637140000|2021-06-25 16:05:40|722895.6|720895.6|722853.2|720853.2|722895.8|721385.7|722383.6|720850.5|25
1624637150000|2021-06-25 16:05:50|722851.2|720851.2|722830.2|720830.2|722854.8|720854.8|722823.7|720823.7|21
1624637160000|2021-06-25 16:06:00|722825.1|720825.1|722884|720884|722897.9|720897.9|722821.9|720821.9|20
1624637170000|2021-06-25 16:06:10|722881.5|720881.5|722827.6|720827.6|722888.3|720888.3|722827.6|720827.6|27
1624637180000|2021-06-25 16:06:20|722826.2|720826.2|722827.9|720827.9|722833.5|720833.5|722825.3|720825.3|11
1624637190000|2021-06-25 16:06:30|722826.4|720826.4|722828.5|720828.5|722832.6|720832.6|722826.4|720826.4|14
1624637200000|2021-06-25 16:06:40|722827.1|720827.1|722833|720833|722833|720833|722825.5|720825.5|16
1624637210000|2021-06-25 16:06:50|722830|720830|722838.5|720838.5|722838.5|720838.5|722825.4|720825.4|18
1624637220000|2021-06-25 16:07:00|722835.5|720835.5|722826.1|720826.1|722838.5|720838.5|722822.3|720822.3|20
1624637230000|2021-06-25 16:07:10|722821|720821|722862.2|720862.2|722865.8|721360.5|722319.6|720821|19
1624637240000|2021-06-25 16:07:20|722871.5|720871.5|722357.4|721357.4|722871.5|721371.5|722348.5|720866.9|24
1624637250000|2021-06-25 16:07:30|722355.2|721355.2|722354.2|721354.2|722355.6|721355.6|722353.4|721353.4|11
1624637260000|2021-06-25 16:07:40|722353.9|721353.9|722905.6|720905.6|722911|721359.2|722353|720830.6|26
1624637270000|2021-06-25 16:07:50|722896.3|720896.3|722890.4|720890.4|722896.3|720896.3|722876|720876|27
1624637280000|2021-06-25 16:08:00|722889.5|720889.5|722917.8|720917.8|722927.8|720927.8|722889.5|720889.5|25
1624637290000|2021-06-25 16:08:10|722919.9|720919.9|722931.3|720931.3|722931.3|720931.3|722919.6|720919.6|27
1624637300000|2021-06-25 16:08:20|722930.4|720930.4|722919.8|720919.8|722930.4|720930.4|722919.8|720919.8|25
1624637310000|2021-06-25 16:08:30|722920.5|720920.5|722920.6|720920.6|722921.3|720921.3|722914.3|720914.3|17
1624637320000|2021-06-25 16:08:40|722920.8|720920.8|722906.7|720906.7|722920.8|720920.8|722902.3|720902.3|24
1624637330000|2021-06-25 16:08:50|722907|720907|722909.8|720909.8|722919.1|720919.1|722903.4|720903.4|19
1624637340000|2021-06-25 16:09:00|722910.8|720910.8|722886.7|720886.7|722921.1|720921.1|722886.3|720886.3|23
1624637350000|2021-06-25 16:09:10|722892.5|720892.5|722889.8|720889.8|722893.8|720893.8|722881|720881|17
1624637360000|2021-06-25 16:09:20|722887.8|720887.8|722893.6|720893.6|722895.1|720895.1|722881.5|720881.5|14
1624637370000|2021-06-25 16:09:30|722887.7|720887.7|722881.9|720881.9|722891.8|720891.8|722881.5|720881.5|19
1624637380000|2021-06-25 16:09:40|722878.5|720878.5|722889.6|720889.6|722890.7|720890.7|722878.5|720878.5|26
1624637390000|2021-06-25 16:09:50|722889.7|720889.7|722880.1|720880.1|722889.7|720889.7|722875.4|720875.4|28
1624637400000|2021-06-25 16:10:00|722880.3|720880.3|722838.6|720838.6|722887.2|720887.2|722826.7|720826.7|16
1624637410000|2021-06-25 16:10:10|722837.2|720837.2|722815.4|720815.4|722837.2|720837.2|722815.4|720815.4|19
1624637420000|2021-06-25 16:10:20|722812.5|720812.5|722884.5|720884.5|722899.7|720899.7|722812.5|720812.5|21
1624637430000|2021-06-25 16:10:30|722884.7|720884.7|722904.2|720904.2|722910|720910|722884.7|720884.7|26
1624637440000|2021-06-25 16:10:40|722903.7|720903.7|722901.2|720901.2|722918.3|720918.3|722901.2|720901.2|21
1624637450000|2021-06-25 16:10:50|722902.6|720902.6|722910.7|720910.7|722915.1|720915.1|722899.3|720899.3|23
1624637460000|2021-06-25 16:11:00|722910.4|720910.4|722907.1|720907.1|722913.6|720913.6|722906.3|720906.3|18
1624637470000|2021-06-25 16:11:10|722908.2|720908.2|722935|720935|722935|720935|722908.2|720908.2|14
1624637480000|2021-06-25 16:11:20|722930|720930|722924.4|720924.4|722935|720935|722924.4|720924.4|19
1624637490000|2021-06-25 16:11:30|722924.6|720924.6|722909.4|720909.4|722927.2|720927.2|722908.4|720908.4|22
1624637500000|2021-06-25 16:11:40|722909.2|720909.2|722945|720945|722945|720945|722886.4|720886.4|28
1624637510000|2021-06-25 16:11:50|722927.7|720927.7|722934.1|720934.1|722940.7|720940.7|722927.7|720927.7|20
1624637520000|2021-06-25 16:12:00|722932.3|720932.3|722938.4|720938.4|722940.2|720940.2|722932.1|720932.1|15
1624637530000|2021-06-25 16:12:10|722935.8|720935.8|722932.7|720932.7|722939.8|720939.8|722931.8|720931.8|14
1624637540000|2021-06-25 16:12:20|722934.7|720934.7|722935.3|720935.3|722938.3|720938.3|722932.2|720932.2|13
1624637550000|2021-06-25 16:12:30|722932.2|720932.2|722934.7|720934.7|722935.8|720935.8|722931.7|720931.7|5
1624637560000|2021-06-25 16:12:40|722933.4|720933.4|722936|720936|722940.4|720940.4|722927.6|720927.6|13
1624637570000|2021-06-25 16:12:50|722936.1|720936.1|722893.5|720893.5|722936.1|720936.1|722890|720890|22
1624637580000|2021-06-25 16:13:00|722896|720896|722898.3|720898.3|722908.5|720908.5|722894.6|720894.6|17
1624637590000|2021-06-25 16:13:10|722899.1|720899.1|722909.8|720909.8|722909.8|720909.8|722893.9|720893.9|12
1624637600000|2021-06-25 16:13:20|722909.1|720909.1|722923.7|720923.7|722937|720937|722909.1|720909.1|12
1624637610000|2021-06-25 16:13:30|722925.4|720925.4|722913.6|720913.6|722925.4|720925.4|722911.3|720911.3|20
1624637620000|2021-06-25 16:13:40|722915|720915|722906.1|720906.1|722917|720917|722905.5|720905.5|21
1624637630000|2021-06-25 16:13:50|722906.2|720906.2|722901.5|720901.5|722910.9|720910.9|722899.9|720899.9|19
1624637640000|2021-06-25 16:14:00|722901.2|720901.2|722892.4|720892.4|722901.2|720901.2|722879.5|720879.5|11
1624637650000|2021-06-25 16:14:10|722888|720888|722886.6|720886.6|722888.9|720888.9|722874.6|720874.6|18
1624637660000|2021-06-25 16:14:20|722886.7|720886.7|722888.3|720888.3|722888.8|720888.8|722885.3|720885.3|14
1624637670000|2021-06-25 16:14:30|722888.2|720888.2|722888.1|720888.1|722891.5|720891.5|722888.1|720888.1|10
1624637680000|2021-06-25 16:14:40|722887.9|720887.9|722904.8|720904.8|722904.8|720904.8|722887.9|720887.9|11
1624637690000|2021-06-25 16:14:50|722904.9|720904.9|722432.3|721432.3|722932.2|721432.3|722432.3|720904.9|23
1624637700000|2021-06-25 16:15:00|722432.4|721432.4|722428.8|721428.8|722432.4|721432.4|722428.8|721428.8|16
1624637710000|2021-06-25 16:15:10|722427.7|721427.7|722428.6|721428.6|722431.7|721431.7|722426.2|721426.2|17
1624637720000|2021-06-25 16:15:20|722428.9|721428.9|722431|721431|722431.2|721431.2|722425.2|721425.2|17
1624637730000|2021-06-25 16:15:30|722430.2|721430.2|722460.5|721460.5|722462.6|721462.6|722429.6|721429.6|13
1624637740000|2021-06-25 16:15:40|722958.3|720958.3|722991.5|720991.5|723015.5|721502.3|722488.5|720958.3|24
1624637750000|2021-06-25 16:15:50|722990.8|720990.8|722978.4|720978.4|722993.8|720993.8|722978.4|720978.4|16
1624637760000|2021-06-25 16:16:00|722976.9|720976.9|722993.5|720993.5|722997.3|721487.9|722483.7|720972|16
1624637770000|2021-06-25 16:16:10|722992.9|720992.9|722938|720938|722992.9|720992.9|722938|720938|22
1624637780000|2021-06-25 16:16:20|722938.7|720938.7|722933.8|720933.8|722939.3|720939.3|722929|720929|24
1624637790000|2021-06-25 16:16:30|722933.2|720933.2|722936.2|720936.2|722941|720941|722925.5|720925.5|16
1624637800000|2021-06-25 16:16:40|722938.3|720938.3|722937.7|720937.7|722938.3|720938.3|722932.5|720932.5|13
1624637810000|2021-06-25 16:16:50|722930.9|720930.9|722929.4|720929.4|722931.2|720931.2|722919.7|720919.7|30
1624637820000|2021-06-25 16:17:00|722927.6|720927.6|722924.5|720924.5|722942|720942|722917.2|720917.2|16
1624637830000|2021-06-25 16:17:10|722922.5|720922.5|722945|720945|722966.6|721468.2|722468.2|720921.6|17
1624637840000|2021-06-25 16:17:20|722950|720950|722929.9|720929.9|722950|720950|722929.9|720929.9|12
1624637850000|2021-06-25 16:17:30|722930.7|720930.7|722934.7|720934.7|722935.3|720935.3|722928.9|720928.9|15
1624637860000|2021-06-25 16:17:40|722933.8|720933.8|722930.7|720930.7|722937.1|720937.1|722927.4|720927.4|13
1624637870000|2021-06-25 16:17:50|722921.6|720921.6|722897.3|720897.3|722921.6|720921.6|722897.3|720897.3|13
1624637880000|2021-06-25 16:18:00|722898|720898|722892.9|720892.9|722912.9|720912.9|722891.6|720891.6|17
1624637890000|2021-06-25 16:18:10|722892.3|720892.3|722906.7|720906.7|722921.5|720921.5|722892.3|720892.3|15
1624637900000|2021-06-25 16:18:20|722901.7|720901.7|722886.8|720886.8|722906.9|720906.9|722882.6|720882.6|15
1624637910000|2021-06-25 16:18:30|722875.2|720875.2|722885.1|720885.1|722885.1|720885.1|722873.5|720873.5|17
1624637920000|2021-06-25 16:18:40|722884.8|720884.8|722885.2|720885.2|722890.8|720890.8|722882.6|720882.6|21
1624637930000|2021-06-25 16:18:50|722885.9|720885.9|722885.7|720885.7|722887.3|720887.3|722882.3|720882.3|13
1624637940000|2021-06-25 16:19:00|722885.9|720885.9|722885|720885|722886.9|720886.9|722883.6|720883.6|14
1624637950000|2021-06-25 16:19:10|722885.6|720885.6|722885.4|720885.4|722886.6|720886.6|722885.4|720885.4|6
1624637960000|2021-06-25 16:19:20|722884.8|720884.8|722830.5|720830.5|722884.8|720884.8|722830.5|720830.5|20
1624637970000|2021-06-25 16:19:30|722832.3|720832.3|722825.3|720825.3|722832.4|720832.4|722823.3|720823.3|16
1624637980000|2021-06-25 16:19:40|722823|720823|722827.5|720827.5|722833.3|720833.3|722822.7|720822.7|13
1624637990000|2021-06-25 16:19:50|722828.1|720828.1|722823|720823|722832.6|720832.6|722823|720823|15
1624638000000|2021-06-25 16:20:00|722821.2|720821.2|722823.8|720823.8|722829|720829|722817.3|720817.3|19
1624638010000|2021-06-25 16:20:10|722824.3|720824.3|722820.5|720820.5|722828.7|720828.7|722820.5|720820.5|14
1624638020000|2021-06-25 16:20:20|722820.2|720820.2|722846.9|720846.9|722847.5|720847.5|722819.9|720819.9|15
1624638030000|2021-06-25 16:20:30|722843.7|720843.7|722836.1|720836.1|722843.7|720843.7|722827.4|720827.4|14
1624638040000|2021-06-25 16:20:40|722839.9|720839.9|722845.9|720845.9|722849.4|720849.4|722839.9|720839.9|15
1624638050000|2021-06-25 16:20:50|722844.2|720844.2|722848.8|720848.8|722850.4|720850.4|722842.2|720842.2|10
1624638060000|2021-06-25 16:21:00|722860.3|720860.3|722861.6|720861.6|722865.3|720865.3|722857.6|720857.6|18
1624638070000|2021-06-25 16:21:10|722860.3|720860.3|722873.6|720873.6|722876|720876|722858.2|720858.2|11
1624638080000|2021-06-25 16:21:20|722872|720872|722744.3|720744.3|722873.9|720873.9|722744.3|720744.3|11
1624638090000|2021-06-25 16:21:30|722742.7|720742.7|722752.5|720752.5|722758.4|720758.4|722742.7|720742.7|9
1624638100000|2021-06-25 16:21:40|722743.8|720743.8|722745.9|720745.9|722750.4|720750.4|722743.6|720743.6|12
1624638110000|2021-06-25 16:21:50|722747.8|720747.8|722748.5|720748.5|722752.6|720752.6|722739.8|720739.8|18
1624638120000|2021-06-25 16:22:00|722744.2|720744.2|722745.7|720745.7|722762.5|720762.5|722741.5|720741.5|20
1624638130000|2021-06-25 16:22:10|722747.9|720747.9|722751|720751|722751.8|720751.8|722744.7|720744.7|15
1624638140000|2021-06-25 16:22:20|722751.6|720751.6|722768|720768|722768.5|720768.5|722751.6|720751.6|15
1624638150000|2021-06-25 16:22:30|722769.4|720769.4|722789.4|720789.4|722795.6|720795.6|722765.9|720765.9|14
1624638160000|2021-06-25 16:22:40|722794.6|720794.6|722799.4|720799.4|722799.4|720799.4|722790.8|720790.8|11
1624638170000|2021-06-25 16:22:50|722800.6|720800.6|722790.4|720790.4|722801.3|720801.3|722773.6|720773.6|16
1624638180000|2021-06-25 16:23:00|722788|720788|722774.4|720774.4|722788|720788|722758.5|720758.5|16
1624638190000|2021-06-25 16:23:10|722773.2|720773.2|722776.3|720776.3|722776.5|720776.5|722772.9|720772.9|13
1624638200000|2021-06-25 16:23:20|722782.3|720782.3|722775.1|720775.1|722783.5|720783.5|722775.1|720775.1|12
1624638210000|2021-06-25 16:23:30|722775.2|720775.2|722786.8|720786.8|722786.8|720786.8|722756.6|720756.6|15
1624638220000|2021-06-25 16:23:40|722770.6|720770.6|722791.5|720791.5|722793.9|720793.9|722770.6|720770.6|16
1624638230000|2021-06-25 16:23:50|722790.5|720790.5|722841.6|720841.6|722841.6|720841.6|722788.9|720788.9|15
1624638240000|2021-06-25 16:24:00|722843.1|720843.1|722825.7|720825.7|722843.1|720843.1|722822.1|720822.1|27
1624638250000|2021-06-25 16:24:10|722826.8|720826.8|722830.3|720830.3|722830.3|720830.3|722824.6|720824.6|13
1624638260000|2021-06-25 16:24:20|722830.5|720830.5|722360.9|721360.9|722831.6|721361|722345.7|720830.5|16
1624638270000|2021-06-25 16:24:30|722361.5|721361.5|722361.1|721361.1|722361.5|721361.5|722360.9|721360.9|7
1624638280000|2021-06-25 16:24:40|722363.7|721363.7|722354.7|721354.7|722363.9|721363.9|722352.6|721352.6|14
1624638290000|2021-06-25 16:24:50|722356.5|721356.5|722357.4|721357.4|722359.5|721359.5|722356.5|721356.5|14
1624638300000|2021-06-25 16:25:00|722357.1|721357.1|722875.1|720875.1|722875.1|721357.1|722357.1|720852.4|13
1624638310000|2021-06-25 16:25:10|722871.1|720871.1|722859.4|720859.4|722879.4|720879.4|722858|720858|16
1624638320000|2021-06-25 16:25:20|722859.1|720859.1|722857.5|720857.5|722859.5|720859.5|722854.9|720854.9|16
1624638330000|2021-06-25 16:25:30|722858.3|720858.3|722391.8|721391.8|722873.8|721391.8|722357.1|720846.7|17
1624638340000|2021-06-25 16:25:40|722390.9|721390.9|722393.8|721393.8|722407.5|721407.5|722369.7|721369.7|12
1624638350000|2021-06-25 16:25:50|722394|721394|722964.6|720964.6|722970|721394|722394|720947.5|16
1624638360000|2021-06-25 16:26:00|722965.3|720965.3|722483.9|721483.9|722978.8|721487.5|722478.6|720965.3|16
1624638370000|2021-06-25 16:26:10|722480.4|721480.4|722484.5|721484.5|722484.5|721484.5|722480.4|721480.4|16
1624638380000|2021-06-25 16:26:20|722485.1|721485.1|722482.3|721482.3|722485.6|721485.6|722480|721480|11
1624638390000|2021-06-25 16:26:30|722474.1|721474.1|722487.9|721487.9|722488.3|721488.3|722474.1|721474.1|7
1624638400000|2021-06-25 16:26:40|722488.2|721488.2|722487.8|721487.8|722488.7|721488.7|722487.4|721487.4|6
1624638410000|2021-06-25 16:26:50|722487.4|721487.4|722986.5|720986.5|722986.5|721488.8|722487.4|720984.6|8
1624638420000|2021-06-25 16:27:00|722488.3|721488.3|722957|720957|722966.9|721488.3|722471.7|720956.7|12
1624638430000|2021-06-25 16:27:10|722956.1|720956.1|722929.4|720929.4|722959.6|720959.6|722929.4|720929.4|19
1624638440000|2021-06-25 16:27:20|722936.7|720936.7|722960.1|720960.1|722960.8|720960.8|722936.7|720936.7|19
1624638450000|2021-06-25 16:27:30|722963.1|720963.1|722939.1|720939.1|722971.4|720971.4|722936.3|720936.3|23
1624638460000|2021-06-25 16:27:40|722938|720938|722945.2|720945.2|722945.2|720945.2|722938|720938|9
1624638470000|2021-06-25 16:27:50|722948.6|720948.6|722971|720971|722971|720971|722948.6|720948.6|24
1624638480000|2021-06-25 16:28:00|722969.4|720969.4|722972.6|720972.6|722979.4|720979.4|722969|720969|11
1624638490000|2021-06-25 16:28:10|722973.1|720973.1|722483.4|721483.4|722984.4|721483.4|722483.4|720972.8|17
1624638500000|2021-06-25 16:28:20|722483.6|721483.6|722487.7|721487.7|722491.9|721491.9|722482.6|721482.6|21
1624638510000|2021-06-25 16:28:30|722488.9|721488.9|722480.1|721480.1|722488.9|721488.9|722479.9|721479.9|14
1624638520000|2021-06-25 16:28:40|722480.3|721480.3|722482.4|721482.4|722482.4|721482.4|722480.3|721480.3|7
1624638530000|2021-06-25 16:28:50|722482.5|721482.5|722480.8|721480.8|722482.6|721482.6|722479.2|721479.2|12
1624638540000|2021-06-25 16:29:00|722481.5|721481.5|722481.1|721481.1|722481.5|721481.5|722480.4|721480.4|5
1624638550000|2021-06-25 16:29:10|722481.2|721481.2|722491|721491|722492.4|721492.4|722481.1|721481.1|14
1624638560000|2021-06-25 16:29:20|722491.7|721491.7|722495.3|721495.3|722508|721508|722490.7|721490.7|25
1624638570000|2021-06-25 16:29:30|722495.7|721495.7|722492.1|721492.1|722495.9|721495.9|722490.5|721490.5|18
1624638580000|2021-06-25 16:29:40|722493.8|721493.8|722500.6|721500.6|722508.3|721508.3|722484|721484|22
1624638590000|2021-06-25 16:29:50|722500|721500|722499.6|721499.6|722509|721509|722492.3|721492.3|27
1624638600000|2021-06-25 16:30:00|722499.8|721499.8|722483.2|721483.2|722516.2|721516.2|722482.3|721482.3|33
1624638610000|2021-06-25 16:30:10|722481.8|721481.8|722989.3|720989.3|722992|721504.1|722481.8|720977.2|28
1624638620000|2021-06-25 16:30:20|722989|720989|722492.5|721492.5|722989|721499.5|722489.3|720989|22
1624638630000|2021-06-25 16:30:30|722492.9|721492.9|722515.4|721515.4|722515.6|721515.6|722492.9|721492.9|14
1624638640000|2021-06-25 16:30:40|722516.3|721516.3|722516.3|721516.3|722517.7|721517.7|722514.6|721514.6|16
1624638650000|2021-06-25 16:30:50|722516.1|721516.1|722511.4|721511.4|722517.9|721517.9|722511.4|721511.4|10
1624638660000|2021-06-25 16:31:00|722511.6|721511.6|722511.7|721511.7|722512.6|721512.6|722511.3|721511.3|7
1624638670000|2021-06-25 16:31:10|722512.5|721512.5|722978.3|720978.3|722990.5|721514|722512.5|720968.7|14
1624638680000|2021-06-25 16:31:20|722979.8|720979.8|722965.3|720965.3|722979.8|720979.8|722940.9|720940.9|23
1624638690000|2021-06-25 16:31:30|722963.2|720963.2|722953.9|720953.9|722963.8|720963.8|722947.7|720947.7|19
1624638700000|2021-06-25 16:31:40|722953.1|720953.1|722955.6|720955.6|722956.4|720956.4|722953.1|720953.1|20
1624638710000|2021-06-25 16:31:50|722956.6|720956.6|722959|720959|722963.4|720963.4|722955.1|720955.1|19
1624638720000|2021-06-25 16:32:00|722955.5|720955.5|722948.9|720948.9|722955.5|720955.5|722934.4|720934.4|18
1624638730000|2021-06-25 16:32:10|722942.1|720942.1|722942.1|720942.1|722942.2|720942.2|722937.3|720937.3|10
1624638740000|2021-06-25 16:32:20|722942.2|720942.2|722947.7|720947.7|722952.6|720952.6|722935.7|720935.7|17
1624638750000|2021-06-25 16:32:30|722947.4|720947.4|722967.5|720967.5|722969.9|720969.9|722947.4|720947.4|12
1624638760000|2021-06-25 16:32:40|722968.2|720968.2|722959.6|720959.6|722968.2|720968.2|722957.7|720957.7|7
1624638770000|2021-06-25 16:32:50|722959.7|720959.7|722961|720961|722962|720962|722959.5|720959.5|11
1624638780000|2021-06-25 16:33:00|722960.9|720960.9|722958.9|720958.9|722968.5|720968.5|722957.7|720957.7|20
1624638790000|2021-06-25 16:33:10|722958.5|720958.5|722950.7|720950.7|722958.9|720958.9|722946.9|720946.9|10
1624638800000|2021-06-25 16:33:20|722950.6|720950.6|722949|720949|722951.2|720951.2|722940.1|720940.1|17
1624638810000|2021-06-25 16:33:30|722949.9|720949.9|722958.2|720958.2|722958.2|720958.2|722949.9|720949.9|9
1624638820000|2021-06-25 16:33:40|722957.7|720957.7|722956.1|720956.1|722957.7|720957.7|722945.4|720945.4|12
1624638830000|2021-06-25 16:33:50|722955.7|720955.7|722958.1|720958.1|722960.7|720960.7|722952.7|720952.7|16
1624638840000|2021-06-25 16:34:00|722958.2|720958.2|722957.7|720957.7|722963|720963|722948.1|720948.1|15
1624638850000|2021-06-25 16:34:10|722958.4|720958.4|722952.8|720952.8|722958.7|720958.7|722952.8|720952.8|11
1624638860000|2021-06-25 16:34:20|722953.3|720953.3|722949.7|720949.7|722953.3|720953.3|722941.2|720941.2|14
1624638870000|2021-06-25 16:34:30|722945.1|720945.1|722948.9|720948.9|722949.3|720949.3|722940.8|720940.8|10
1624638880000|2021-06-25 16:34:40|722946.6|720946.6|722946|720946|722948.5|720948.5|722934.6|720934.6|9
1624638890000|2021-06-25 16:34:50|722946.4|720946.4|722947.2|720947.2|722948.8|720948.8|722945.9|720945.9|8
1624638900000|2021-06-25 16:35:00|722947.8|720947.8|722944.7|720944.7|722947.8|720947.8|722942.1|720942.1|14
1624638910000|2021-06-25 16:35:10|722946.5|720946.5|722949.1|720949.1|722953.9|720953.9|722943.7|720943.7|12
1624638920000|2021-06-25 16:35:20|722947.1|720947.1|722954.5|720954.5|722954.5|720954.5|722941.8|720941.8|14
1624638930000|2021-06-25 16:35:30|722953.5|720953.5|722961.7|720961.7|722961.7|720961.7|722947.5|720947.5|6
1624638940000|2021-06-25 16:35:40|722960.8|720960.8|722954.7|720954.7|722963.4|720963.4|722953.5|720953.5|12
1624638950000|2021-06-25 16:35:50|722954.5|720954.5|722963.3|720963.3|722963.3|720963.3|722954.1|720954.1|12
1624638960000|2021-06-25 16:36:00|722962.6|720962.6|722969.3|720969.3|722970.9|720970.9|722956.1|720956.1|12
1624638970000|2021-06-25 16:36:10|722968.7|720968.7|722961.9|720961.9|722968.8|720968.8|722951.1|720951.1|11
1624638980000|2021-06-25 16:36:20|722960.6|720960.6|722957.5|720957.5|722963.6|720963.6|722957.5|720957.5|10
1624638990000|2021-06-25 16:36:30|722955|720955|722960.5|720960.5|722962|720962|722955|720955|11
1624639000000|2021-06-25 16:36:40|722964.7|720964.7|722971.6|720971.6|722972.7|720972.7|722964.3|720964.3|11
1624639010000|2021-06-25 16:36:50|722970.5|720970.5|723007.8|721007.8|723008.8|721008.8|722970.5|720970.5|18
1624639020000|2021-06-25 16:37:00|723001.1|721001.1|723024|721024|723026.6|721528.3|722513.6|721001.1|21
1624639030000|2021-06-25 16:37:10|723025.5|721025.5|722519.3|721519.3|723028.1|721521.6|722519.3|721021.7|16
1624639040000|2021-06-25 16:37:20|722520.2|721520.2|722517.4|721517.4|722520.4|721520.4|722517.1|721517.1|13
1624639050000|2021-06-25 16:37:30|722517.8|721517.8|723003.8|721003.8|723007.8|721518|722501.1|721003.1|19
1624639060000|2021-06-25 16:37:40|723004.5|721004.5|722513.3|721513.3|723022.1|721518.3|722509.4|721004.5|24
1624639070000|2021-06-25 16:37:50|722515.8|721515.8|722509|721509|722515.8|721515.8|722506.8|721506.8|14
1624639080000|2021-06-25 16:38:00|722506.5|721506.5|722518.7|721518.7|722521.7|721521.7|722506.5|721506.5|16
1624639090000|2021-06-25 16:38:10|722520|721520|723001.5|721001.5|723002.8|721520|722504.5|720999.9|20
1624639100000|2021-06-25 16:38:20|723002.6|721002.6|722986.8|720986.8|723002.6|721002.6|722986.6|720986.6|15
1624639110000|2021-06-25 16:38:30|722993|720993|722975|720975|722993|720993|722973.9|720973.9|8
1624639120000|2021-06-25 16:38:40|722973.8|720973.8|722974|720974|722976|720976|722967|720967|13
1624639130000|2021-06-25 16:38:50|722975.1|720975.1|722977.6|720977.6|722979.7|720979.7|722967|720967|12
1624639140000|2021-06-25 16:39:00|722976.5|720976.5|722983.8|720983.8|722983.8|720983.8|722976.5|720976.5|13
1624639150000|2021-06-25 16:39:10|722983.7|720983.7|722992.6|720992.6|722993.3|720993.3|722981.3|720981.3|18
1624639160000|2021-06-25 16:39:20|722991.4|720991.4|722986.6|720986.6|722992.5|720992.5|722984.8|720984.8|9
1624639170000|2021-06-25 16:39:30|722986.4|720986.4|722985.5|720985.5|722986.7|720986.7|722984.8|720984.8|5
1624639180000|2021-06-25 16:39:40|722985.3|720985.3|723001.8|721001.8|723004.4|721506.3|722506.3|720985.3|20
1624639190000|2021-06-25 16:39:50|723000.9|721000.9|723003.8|721003.8|723004.9|721004.9|723000.9|721000.9|18
1624639200000|2021-06-25 16:40:00|723004|721004|723009.6|721009.6|723015.2|721015.2|723004|721004|23
1624639210000|2021-06-25 16:40:10|723007.5|721007.5|723012|721012|723018.7|721018.7|723005.2|721005.2|26
1624639220000|2021-06-25 16:40:20|723013.5|721013.5|723009.5|721009.5|723013.9|721513.7|722513.7|721001.8|14
1624639230000|2021-06-25 16:40:30|723008.9|721008.9|722510.5|721510.5|723012.4|721512.7|722510.5|721008.9|13
1624639240000|2021-06-25 16:40:40|723000.3|721000.3|723006.8|721006.8|723007.3|721007.3|723000.3|721000.3|10
1624639250000|2021-06-25 16:40:50|723007.4|721007.4|723000.7|721000.7|723007.4|721007.4|722992.7|720992.7|13
1624639260000|2021-06-25 16:41:00|723000.4|721000.4|722982|720982|723001.2|721001.2|722979|720979|11
1624639270000|2021-06-25 16:41:10|722984.7|720984.7|722992.6|720992.6|722993.9|720993.9|722984.7|720984.7|10
1624639280000|2021-06-25 16:41:20|722991.2|720991.2|722996.4|720996.4|722996.8|721501.8|722501.8|720986.1|22
1624639290000|2021-06-25 16:41:30|722997|720997|723009.6|721009.6|723012.4|721012.4|722994|720994|17
1624639300000|2021-06-25 16:41:40|723007.9|721007.9|722994.7|720994.7|723009.7|721009.7|722991.5|720991.5|16
1624639310000|2021-06-25 16:41:50|722994.3|720994.3|722991.3|720991.3|722994.3|720994.3|722989.9|720989.9|14
1624639320000|2021-06-25 16:42:00|722991|720991|722995.8|720995.8|723008.8|721008.8|722991|720991|10
1624639330000|2021-06-25 16:42:10|722996.7|720996.7|722497.3|721497.3|722996.7|721497.3|722485|720988.1|7
1624639340000|2021-06-25 16:42:20|722496|721496|722480.8|721480.8|722497.8|721497.8|722480.8|721480.8|12
1624639350000|2021-06-25 16:42:30|722982.2|720982.2|722992.1|720992.1|722992.7|720992.7|722981.8|720981.8|21
1624639360000|2021-06-25 16:42:40|722991.8|720991.8|722492.7|721492.7|723001.8|721493.3|722492.4|720990.4|15
1624639370000|2021-06-25 16:42:50|722491.5|721491.5|723009.3|721009.3|723013|721522.6|722490.8|720994.6|17
1624639380000|2021-06-25 16:43:00|723011.5|721011.5|723007.2|721007.2|723011.5|721011.5|723003.9|721003.9|14
1624639390000|2021-06-25 16:43:10|723006.8|721006.8|723004|721004|723006.8|721006.8|723002.1|721002.1|7
1624639400000|2021-06-25 16:43:20|723003.2|721003.2|723004.1|721004.1|723004.9|721004.9|723002.3|721002.3|12
1624639410000|2021-06-25 16:43:30|723002.9|721002.9|722990.1|720990.1|723008.8|721008.8|722982.6|720982.6|13
1624639420000|2021-06-25 16:43:40|722989|720989|722998.9|720998.9|723003.3|721003.3|722988.5|720988.5|10
1624639430000|2021-06-25 16:43:50|722997.7|720997.7|722987.6|720987.6|722997.7|720997.7|722986.3|720986.3|13
1624639440000|2021-06-25 16:44:00|722987.1|720987.1|722971.4|720971.4|722989|720989|722966.5|720966.5|17
1624639450000|2021-06-25 16:44:10|722972.9|720972.9|722976.2|720976.2|722976.8|720976.8|722972.6|720972.6|12
1624639460000|2021-06-25 16:44:20|722976|720976|722974.5|720974.5|722977|720977|722970.9|720970.9|20
1624639470000|2021-06-25 16:44:30|722979.8|720979.8|722981.1|720981.1|722981.3|720981.3|722979.3|720979.3|10
1624639480000|2021-06-25 16:44:40|722981|720981|722982.2|720982.2|722983.1|720983.1|722980.5|720980.5|9
1624639490000|2021-06-25 16:44:50|722978.7|720978.7|722998.4|720998.4|723006.2|721006.2|722978.7|720978.7|15
1624639500000|2021-06-25 16:45:00|723004|721004|722512.4|721512.4|723014.3|721512.5|722510.6|721004|13
1624639510000|2021-06-25 16:45:10|722512.7|721512.7|722512.4|721512.4|722513.4|721513.4|722512.3|721512.3|7
1624639520000|2021-06-25 16:45:20|722508.6|721508.6|722999.2|720999.2|723009.8|721508.6|722508.6|720997.3|11
1624639530000|2021-06-25 16:45:30|722997.3|720997.3|722999.3|720999.3|722999.6|720999.6|722997.2|720997.2|12
1624639540000|2021-06-25 16:45:40|722993|720993|723013.7|721013.7|723013.7|721013.7|722985.9|720985.9|18
1624639550000|2021-06-25 16:45:50|723013.5|721013.5|723006.1|721006.1|723024.3|721024.3|723002.4|721002.4|19
1624639560000|2021-06-25 16:46:00|723005.7|721005.7|723026.3|721026.3|723026.3|721026.3|723002.3|721002.3|25
1624639570000|2021-06-25 16:46:10|723025.8|721025.8|723016.1|721016.1|723030.6|721030.6|723015.9|721015.9|25
1624639580000|2021-06-25 16:46:20|723017.1|721017.1|723023.2|721023.2|723026.3|721026.3|723016.3|721016.3|22
1624639590000|2021-06-25 16:46:30|723024.2|721024.2|723011.8|721011.8|723024.2|721024.2|723008.7|721008.7|27
1624639600000|2021-06-25 16:46:40|723011.4|721011.4|723021.9|721021.9|723021.9|721500.3|722500.3|721010.8|25
1624639610000|2021-06-25 16:46:50|723021.6|721021.6|723025|721025|723028.9|721028.9|723018|721018|19
1624639620000|2021-06-25 16:47:00|723024.7|721024.7|723028.8|721028.8|723028.8|721028.8|723024.3|721024.3|22
1624639630000|2021-06-25 16:47:10|723025.1|721025.1|723023.8|721023.8|723032.8|721032.8|723020.6|721020.6|27
1624639640000|2021-06-25 16:47:20|723025.4|721025.4|723019|721019|723033|721033|723016.8|721016.8|27
1624639650000|2021-06-25 16:47:30|723021.7|721021.7|723041|721041|723044.1|721044.1|723021.7|721021.7|30
1624639660000|2021-06-25 16:47:40|723039|721039|723046.7|721046.7|723049.3|721049.3|723039|721039|28
1624639670000|2021-06-25 16:47:50|723046.2|721046.2|723022.1|721022.1|723051.8|721051.8|723018.3|721018.3|31
1624639680000|2021-06-25 16:48:00|723019.4|721019.4|722549.9|721549.9|723050|721554.3|722541.2|721019.4|22
1624639690000|2021-06-25 16:48:10|722549.5|721549.5|723062.1|721062.1|723065.5|721563.5|722544.9|721051|24
1624639700000|2021-06-25 16:48:20|723060.9|721060.9|723050.7|721050.7|723066.2|721066.2|723050.2|721050.2|19
1624639710000|2021-06-25 16:48:30|723045.9|721045.9|723058.3|721058.3|723058.5|721058.5|723045.9|721045.9|13
1624639720000|2021-06-25 16:48:40|723057.6|721057.6|722552.1|721552.1|723058.5|721552.1|722547.8|721049.4|10
1624639730000|2021-06-25 16:48:50|722556.1|721556.1|722552.8|721552.8|722556.1|721556.1|722550.3|721550.3|24
1624639740000|2021-06-25 16:49:00|722552.6|721552.6|723061.9|721061.9|723063.2|721567.1|722549.6|721054.6|23
1624639750000|2021-06-25 16:49:10|723063.8|721063.8|723064.7|721064.7|723065.5|721065.5|723059.8|721059.8|12
1624639760000|2021-06-25 16:49:20|723064.8|721064.8|723159.6|721159.6|723181.1|721577.7|722569.4|721064.8|21
1624639770000|2021-06-25 16:49:30|723159.2|721159.2|723154.3|721154.3|723160.1|721160.1|723145.6|721145.6|25
1624639780000|2021-06-25 16:49:40|723154.4|721154.4|723152.5|721152.5|723159.1|721159.1|723137.4|721137.4|23
1624639790000|2021-06-25 16:49:50|723152.7|721152.7|723152|721152|723157|721157|723150.7|721150.7|19
1624639800000|2021-06-25 16:50:00|723152.7|721152.7|723153.9|721153.9|723164.9|721164.9|723142.5|721142.5|18
1624639810000|2021-06-25 16:50:10|723150.5|721150.5|723148.7|721148.7|723155.3|721155.3|723144.1|721144.1|19
1624639820000|2021-06-25 16:50:20|723149.3|721149.3|723150.9|721150.9|723150.9|721150.9|723142.6|721142.6|20
1624639830000|2021-06-25 16:50:30|723147.5|721147.5|723140.7|721140.7|723148.2|721148.2|723140.7|721140.7|18
1624639840000|2021-06-25 16:50:40|723142.2|721142.2|723127.1|721127.1|723146|721146|723126.8|721126.8|24
1624639850000|2021-06-25 16:50:50|723126.3|721126.3|723125.9|721125.9|723135.7|721135.7|723120.2|721120.2|22
1624639860000|2021-06-25 16:51:00|723127.5|721127.5|723150.4|721150.4|723150.4|721150.4|723125.4|721125.4|15
1624639870000|2021-06-25 16:51:10|723148.3|721148.3|723147.8|721147.8|723151.5|721151.5|723144.7|721144.7|18
1624639880000|2021-06-25 16:51:20|723148.9|721148.9|723163|721163|723164.6|721164.6|723146.3|721146.3|14
1624639890000|2021-06-25 16:51:30|723163.5|721163.5|723171|721171|723173.4|721173.4|723153.1|721153.1|22
1624639900000|2021-06-25 16:51:40|723171.1|721171.1|723161.3|721161.3|723173.2|721173.2|723161.1|721161.1|21
1624639910000|2021-06-25 16:51:50|723164.2|721164.2|723148.6|721148.6|723169.2|721169.2|723144.4|721144.4|22
1624639920000|2021-06-25 16:52:00|723138.1|721138.1|723100|721100|723142.8|721142.8|723091.7|721091.7|21
1624639930000|2021-06-25 16:52:10|723096.4|721096.4|723099.6|721099.6|723099.8|721099.8|723083.6|721083.6|13
1624639940000|2021-06-25 16:52:20|723100|721100|723099.2|721099.2|723100|721100|723091.7|721091.7|18
1624639950000|2021-06-25 16:52:30|723100.1|721100.1|723120.9|721120.9|723125.6|721125.6|723100.1|721100.1|11
1624639960000|2021-06-25 16:52:40|723120.6|721120.6|723127.8|721127.8|723127.9|721127.9|723120|721120|19
1624639970000|2021-06-25 16:52:50|723127.5|721127.5|723119.6|721119.6|723135.6|721135.6|723114.1|721114.1|25
1624639980000|2021-06-25 16:53:00|723122.3|721122.3|723132.7|721132.7|723137.5|721137.5|723122|721122|23
1624639990000|2021-06-25 16:53:10|723131.4|721131.4|723126.5|721126.5|723137.9|721137.9|723126.1|721126.1|15
1624640000000|2021-06-25 16:53:20|723125.5|721125.5|722632.5|721632.5|723137.4|721632.5|722632.5|721125.2|22
1624640010000|2021-06-25 16:53:30|722634|721634|722635|721635|722637.8|721637.8|722631.5|721631.5|19
1624640020000|2021-06-25 16:53:40|722633.9|721633.9|722637.5|721637.5|722639.2|721639.2|722633.9|721633.9|16
1624640030000|2021-06-25 16:53:50|722635.9|721635.9|722637.7|721637.7|722638.8|721638.8|722634.9|721634.9|18
1624640040000|2021-06-25 16:54:00|722633.9|721633.9|722633.4|721633.4|722634.1|721634.1|722629.3|721629.3|20
1624640050000|2021-06-25 16:54:10|722633.8|721633.8|723129.8|721129.8|723144.9|721639.5|722630.9|721126.6|26
1624640060000|2021-06-25 16:54:20|723131.8|721131.8|723134.6|721134.6|723138.1|721138.1|723124.3|721124.3|12
1624640070000|2021-06-25 16:54:30|723132.6|721132.6|723134.2|721134.2|723136|721136|723129.1|721129.1|16
1624640080000|2021-06-25 16:54:40|723133.8|721133.8|722623|721623|723143.4|721625|722622.2|721122.9|22
1624640090000|2021-06-25 16:54:50|722622.6|721622.6|722642.4|721642.4|722642.4|721642.4|722622.6|721622.6|19
1624640100000|2021-06-25 16:55:00|722643.7|721643.7|722637|721637|722646.2|721646.2|722634.4|721634.4|22
1624640110000|2021-06-25 16:55:10|722635.9|721635.9|722636.7|721636.7|722641.5|721641.5|722635.5|721635.5|16
1624640120000|2021-06-25 16:55:20|722637.1|721637.1|722643.9|721643.9|722645.6|721645.6|722637.1|721637.1|16
1624640130000|2021-06-25 16:55:30|722645.7|721645.7|722644.9|721644.9|722651.3|721651.3|722640|721640|13
1624640140000|2021-06-25 16:55:40|722654.1|721654.1|723155.4|721155.4|723155.4|721657.2|722650.8|721149.9|14
1624640150000|2021-06-25 16:55:50|723158.9|721158.9|722641.1|721641.1|723158.9|721646.4|722631.5|721155.3|12
1624640160000|2021-06-25 16:56:00|722644.2|721644.2|722639.2|721639.2|722644.2|721644.2|722633.3|721633.3|10
1624640170000|2021-06-25 16:56:10|722638.6|721638.6|723138.8|721138.8|723138.8|721641.9|722636.2|721138.8|10
1624640180000|2021-06-25 16:56:20|723141.6|721141.6|723113.7|721113.7|723143.6|721143.6|723113.7|721113.7|11
1624640190000|2021-06-25 16:56:30|723126.3|721126.3|723119|721119|723126.3|721126.3|723110.9|721110.9|17
1624640200000|2021-06-25 16:56:40|723119.1|721119.1|722633.7|721633.7|723129.2|721637.2|722624.7|721119.1|20
1624640210000|2021-06-25 16:56:50|722631.3|721631.3|722637.8|721637.8|722637.8|721637.8|722630.7|721630.7|18
1624640220000|2021-06-25 16:57:00|722635|721635|722631.9|721631.9|722641.7|721641.7|722631.6|721631.6|13
1624640230000|2021-06-25 16:57:10|722632.4|721632.4|722632.8|721632.8|722634.6|721634.6|722630.6|721630.6|17
1624640240000|2021-06-25 16:57:20|722634|721634|722634.6|721634.6|722634.6|721634.6|722631.7|721631.7|10
1624640250000|2021-06-25 16:57:30|722633.3|721633.3|722634.8|721634.8|722637.7|721637.7|722633.3|721633.3|16
1624640260000|2021-06-25 16:57:40|722634.6|721634.6|722635.5|721635.5|722637.4|721637.4|722634.1|721634.1|17
1624640270000|2021-06-25 16:57:50|722635.2|721635.2|722633.3|721633.3|722635.2|721635.2|722623.2|721623.2|20
1624640280000|2021-06-25 16:58:00|722634.8|721634.8|722629|721629|722636.8|721636.8|722627.3|721627.3|17
1624640290000|2021-06-25 16:58:10|722629.3|721629.3|722634.1|721634.1|722634.1|721634.1|722628.6|721628.6|9
1624640300000|2021-06-25 16:58:20|722635|721635|722632.9|721632.9|722635|721635|722629.6|721629.6|13
1624640310000|2021-06-25 16:58:30|722633.2|721633.2|722635.1|721635.1|722638.4|721638.4|722624.2|721624.2|20
1624640320000|2021-06-25 16:58:40|722634|721634|723130.9|721130.9|723142.4|721637.8|722633.6|721130.4|19
1624640330000|2021-06-25 16:58:50|723128.1|721128.1|723142.1|721142.1|723144.4|721144.4|723128.1|721128.1|28
1624860060000|2021-06-28 06:01:00|723261.2|721261.2|723244.8|721244.8|724969.2|722256.2|723086.4|721086.4|35
1624860070000|2021-06-28 06:01:10|723271.1|721271.1|723200.5|721200.5|723598.7|721598.7|722831.4|720831.4|28
1624860080000|2021-06-28 06:01:20|723242.4|721242.4|723176|721176|723318.4|721318.4|722830.5|720830.5|32
1624860090000|2021-06-28 06:01:30|723188|721188|723235.1|721235.1|723387.2|721387.2|722999.7|720999.7|34
1624860100000|2021-06-28 06:01:40|723198.4|721198.4|723213.9|721213.9|723456.8|721456.8|723109.8|721109.8|37
1624860110000|2021-06-28 06:01:50|723229.1|721229.1|723383.7|721383.7|723549|721549|723081.1|721081.1|32
1624860120000|2021-06-28 06:02:00|723380.4|721380.4|722907|720907|724643.9|721930.9|722907|720907|40
1624860130000|2021-06-28 06:02:10|723134.4|721134.4|723123.3|721123.3|723311.5|721311.5|722995.6|720995.6|30
1624860140000|2021-06-28 06:02:20|723032.8|721032.8|723235.8|721235.8|723249.3|721249.3|722994.6|720994.6|33
1624860150000|2021-06-28 06:02:30|723110.7|721110.7|723123.3|721123.3|723401.6|721401.6|723100.1|721100.1|39
1624860160000|2021-06-28 06:02:40|723220.1|721220.1|722992.6|720992.6|723276.8|721276.8|722745.3|720745.3|39
1624860170000|2021-06-28 06:02:50|723104.5|721104.5|723251.5|721251.5|723390.6|721390.6|722871.5|720871.5|34
1624860180000|2021-06-28 06:03:00|723336.6|721336.6|723242.8|721242.8|723336.6|721336.6|722892.9|720892.9|32
1624860190000|2021-06-28 06:03:10|723087.6|721087.6|723103|721103|723335.9|721335.9|723020.8|721020.8|31
1624860200000|2021-06-28 06:03:20|723122.4|721122.4|723144.5|721144.5|723348.6|721348.6|723081.2|721081.2|25
1624860210000|2021-06-28 06:03:30|723183.1|721183.1|723338.3|721338.3|723370.9|721370.9|723056.4|721056.4|30
1624860220000|2021-06-28 06:03:40|723310.1|721310.1|723352.4|721352.4|723368.3|721368.3|723012.8|721012.8|32
1624860230000|2021-06-28 06:03:50|723307.3|721307.3|723178.1|721178.1|723331.7|721331.7|722983.2|720983.2|31
1624860240000|2021-06-28 06:04:00|723197.6|721197.6|723166.2|721166.2|723295.9|721295.9|723013|721013|23
1624860250000|2021-06-28 06:04:10|723259|721259|723299|721299|723356|721356|722986|720986|36
1624860260000|2021-06-28 06:04:20|723130|721130|723173.3|721173.3|723328.4|721328.4|723063.2|721063.2|31
1624860270000|2021-06-28 06:04:30|723115.4|721115.4|723240.6|721240.6|723265|721265|723076.2|721076.2|22
1624860280000|2021-06-28 06:04:40|723315.9|721315.9|723339|721339|723379.4|721379.4|723030.8|721030.8|20
1624860290000|2021-06-28 06:04:50|723334.2|721334.2|723320.5|721320.5|723355.6|721355.6|723100.3|721100.3|18
1624860300000|2021-06-28 06:05:00|723294.6|721294.6|723351.6|721351.6|723370.2|721370.2|723061.5|721061.5|32
1624860310000|2021-06-28 06:05:10|723343.4|721343.4|723201|721201|723343.4|721343.4|723118|721118|18
1624860320000|2021-06-28 06:05:20|723307.3|721307.3|723190.9|721190.9|723334.8|721334.8|723045.9|721045.9|24
1624860330000|2021-06-28 06:05:30|723231.5|721231.5|723204.5|721204.5|723339.2|721339.2|723090.7|721090.7|29
1624860340000|2021-06-28 06:05:40|723254.9|721254.9|723316.9|721316.9|723359.5|721359.5|723149.9|721149.9|27
1624860350000|2021-06-28 06:05:50|723309|721309|723254|721254|723338.1|721338.1|723104|721104|23
1624860360000|2021-06-28 06:06:00|723238.4|721238.4|723365.8|721365.8|723391.8|721391.8|723220.5|721220.5|24
1624860370000|2021-06-28 06:06:10|723427.8|721427.8|723095.5|721095.5|723427.8|721427.8|723049.1|721049.1|31
1624860380000|2021-06-28 06:06:20|723129.9|721129.9|723308|721308|723350|721350|723057.9|721057.9|27
1624860390000|2021-06-28 06:06:30|723283.6|721283.6|723225.9|721225.9|723303.7|721303.7|723088.9|721088.9|30
1624860400000|2021-06-28 06:06:40|723206.8|721206.8|723150.1|721150.1|723253.4|721253.4|723077.3|721077.3|26
1624860410000|2021-06-28 06:06:50|723167.9|721167.9|723188.7|721188.7|723210.3|721210.3|723128.8|721128.8|17
1624860420000|2021-06-28 06:07:00|723186.2|721186.2|723079.2|721079.2|723186.2|721186.2|722856|720856|16
1624860430000|2021-06-28 06:07:10|723136.3|721136.3|723132.2|721132.2|723283.5|721283.5|723050.7|721050.7|23
1624860440000|2021-06-28 06:07:20|723175.3|721175.3|723227.6|721227.6|723281.6|721281.6|723040.3|721040.3|24
1624860450000|2021-06-28 06:07:30|723226.7|721226.7|723196.3|721196.3|723250.8|721250.8|722972.7|720972.7|17
1624860460000|2021-06-28 06:07:40|723213.3|721213.3|723057.4|721057.4|723213.3|721213.3|722847.4|720847.4|18
1624860470000|2021-06-28 06:07:50|722928.2|720928.2|723153.7|721153.7|723178.1|721178.1|722923|720923|14
1624860480000|2021-06-28 06:08:00|723208|721208|723226.6|721226.6|723246.7|721246.7|723144.9|721144.9|14
1624860490000|2021-06-28 06:08:10|723245.9|721245.9|723196.8|721196.8|723245.9|721245.9|723187.4|721187.4|21
1624860500000|2021-06-28 06:08:20|723193.6|721193.6|723224.8|721224.8|723249|721249|723193.5|721193.5|24
1624860510000|2021-06-28 06:08:30|723231.5|721231.5|723256|721256|723256|721256|723178|721178|25
1624860520000|2021-06-28 06:08:40|723222.9|721222.9|723253.8|721253.8|723253.8|721253.8|723170.7|721170.7|15
1624860530000|2021-06-28 06:08:50|723195.7|721195.7|723201.1|721201.1|723232.7|721232.7|723185.3|721185.3|21
1624860540000|2021-06-28 06:09:00|723207.7|721207.7|723269.7|721269.7|723379.7|721379.7|723156.8|721156.8|22
1624860550000|2021-06-28 06:09:10|723286.4|721286.4|723305.2|721305.2|723358|721358|723272.7|721272.7|23
1624860560000|2021-06-28 06:09:20|723330.6|721330.6|723316.4|721316.4|723330.6|721330.6|723294.6|721294.6|19
1624860570000|2021-06-28 06:09:30|723298|721298|723322|721322|723370.5|721370.5|723298|721298|24
1624860580000|2021-06-28 06:09:40|723339.4|721339.4|723288.6|721288.6|723353.3|721353.3|723288.6|721288.6|19
1624860590000|2021-06-28 06:09:50|723281.1|721281.1|723291.4|721291.4|723519.8|721519.8|723281.1|721281.1|21
1624860600000|2021-06-28 06:10:00|723282.9|721282.9|723330.5|721330.5|723424|721424|723281|721281|15
1624860610000|2021-06-28 06:10:10|723332.5|721332.5|723339.9|721339.9|723357|721357|723262.9|721262.9|20
1624860620000|2021-06-28 06:10:20|723319.2|721319.2|723208.8|721208.8|723342.1|721342.1|723194.5|721194.5|26
1624860630000|2021-06-28 06:10:30|723226.6|721226.6|723235.7|721235.7|723281.2|721281.2|723190.5|721190.5|18
1624860640000|2021-06-28 06:10:40|723298.5|721298.5|723226.9|721226.9|723298.5|721298.5|723220.2|721220.2|22
1624860650000|2021-06-28 06:10:50|723246.8|721246.8|723201.3|721201.3|723246.8|721246.8|723180.8|721180.8|18
1624860660000|2021-06-28 06:11:00|723197.6|721197.6|723216.9|721216.9|723324.5|721324.5|723197.6|721197.6|27
1624860670000|2021-06-28 06:11:10|723231.2|721231.2|723225.3|721225.3|723238.9|721238.9|723216.5|721216.5|23
1624860680000|2021-06-28 06:11:20|723229|721229|723236|721236|723242.4|721242.4|723211.9|721211.9|20
1624860690000|2021-06-28 06:11:30|723223.8|721223.8|723210|721210|723231|721231|723210|721210|19
1624860700000|2021-06-28 06:11:40|723209.6|721209.6|723233.3|721233.3|723259.5|721259.5|723208.4|721208.4|17
1624860710000|2021-06-28 06:11:50|723225|721225|723220|721220|723225|721225|723204.5|721204.5|9
1624860720000|2021-06-28 06:12:00|723218.5|721218.5|723397.3|721397.3|723397.3|721397.3|723199.1|721199.1|22
1624860730000|2021-06-28 06:12:10|723223.1|721223.1|723180|721180|723421.7|721421.7|723179|721179|23
1624860740000|2021-06-28 06:12:20|723190.8|721190.8|723212.5|721212.5|723223.4|721223.4|723186.6|721186.6|16
1624860750000|2021-06-28 06:12:30|723194.5|721194.5|723195|721195|723224.1|721224.1|723149|721149|21
1624860760000|2021-06-28 06:12:40|723203.5|721203.5|723204.7|721204.7|723222|721222|723181.5|721181.5|21
1624860770000|2021-06-28 06:12:50|723193|721193|723200|721200|723232.4|721232.4|723186.7|721186.7|20
1624860780000|2021-06-28 06:13:00|723211.4|721211.4|723186.5|721186.5|723224.6|721224.6|723166.1|721166.1|16
1624860790000|2021-06-28 06:13:10|723192.2|721192.2|723194.1|721194.1|723236.5|721236.5|723183.5|721183.5|6
1624860800000|2021-06-28 06:13:20|723190.3|721190.3|723199.6|721199.6|723216.3|721216.3|723190.3|721190.3|9
1624860810000|2021-06-28 06:13:30|723216.9|721216.9|723157.5|721157.5|723246.2|721246.2|723157.5|721157.5|19
1624860820000|2021-06-28 06:13:40|723181.5|721181.5|723215.7|721215.7|723264.5|721264.5|723181.5|721181.5|13
1624860830000|2021-06-28 06:13:50|723205.8|721205.8|723189.3|721189.3|723206.3|721206.3|723149.6|721149.6|18
1624860840000|2021-06-28 06:14:00|723222.3|721222.3|723192.6|721192.6|723225.6|721225.6|723145.2|721145.2|30
1624860850000|2021-06-28 06:14:10|723172.6|721172.6|723180.4|721180.4|723230.9|721230.9|723158.5|721158.5|31
1624860860000|2021-06-28 06:14:20|723188.1|721188.1|723201.7|721201.7|723201.7|721201.7|723162|721162|19
1624860870000|2021-06-28 06:14:30|723171.2|721171.2|723183.2|721183.2|723251.9|721251.9|723171.2|721171.2|33
1624860880000|2021-06-28 06:14:40|723185|721185|723183.7|721183.7|723207.2|721207.2|723183.7|721183.7|10
1624860890000|2021-06-28 06:14:50|723185.7|721185.7|723180.7|721180.7|723235.4|721235.4|723177.6|721177.6|23
1624860900000|2021-06-28 06:15:00|723180.9|721180.9|723219.1|721219.1|723270.9|721270.9|723180.9|721180.9|28
1624860910000|2021-06-28 06:15:10|723304.5|721304.5|723252.8|721252.8|723304.5|721304.5|723186.9|721186.9|28
1624860920000|2021-06-28 06:15:20|723225.2|721225.2|723240.2|721240.2|723267.1|721267.1|723216.6|721216.6|19
1624860930000|2021-06-28 06:15:30|723222.8|721222.8|723255.5|721255.5|723337.7|721337.7|723212.1|721212.1|27
1624860940000|2021-06-28 06:15:40|723282.9|721282.9|723237|721237|723284.2|721284.2|723233.5|721233.5|25
1624860950000|2021-06-28 06:15:50|723243.4|721243.4|723240.5|721240.5|723286|721286|723233.6|721233.6|16
1624860960000|2021-06-28 06:16:00|723244.9|721244.9|723242.8|721242.8|723250.9|721250.9|723241.3|721241.3|20
1624860970000|2021-06-28 06:16:10|723243.9|721243.9|723271.1|721271.1|723299|721299|723238.4|721238.4|31
1624860980000|2021-06-28 06:16:20|723265.4|721265.4|723258.4|721258.4|723296.6|721296.6|723235|721235|16
1624860990000|2021-06-28 06:16:30|723247.7|721247.7|723250.7|721250.7|723305.8|721305.8|723247.7|721247.7|12
1624861000000|2021-06-28 06:16:40|723258.4|721258.4|723238.1|721238.1|723293.7|721293.7|723238.1|721238.1|16
1624861010000|2021-06-28 06:16:50|723253|721253|723259.6|721259.6|723277.2|721277.2|723232.5|721232.5|10
1624861020000|2021-06-28 06:17:00|723257.5|721257.5|723250.9|721250.9|723309.9|721309.9|723203.3|721203.3|34
1624861030000|2021-06-28 06:17:10|723241.5|721241.5|723292|721292|723338.7|721338.7|723239.1|721239.1|26
1624861040000|2021-06-28 06:17:20|723300.5|721300.5|723308.8|721308.8|723342.7|721778|722778|721246|31
1624861050000|2021-06-28 06:17:30|723272|721272|723283.8|721283.8|723318.2|721778|722778|721253.8|21
1624861060000|2021-06-28 06:17:40|723270.3|721270.3|723262.2|721262.2|723302.3|721302.3|723236.5|721236.5|28
1624861070000|2021-06-28 06:17:50|723260.2|721260.2|723259.4|721259.4|723260.2|721260.2|723238.8|721238.8|15
1624861080000|2021-06-28 06:18:00|723263.6|721263.6|723257.6|721257.6|723271.7|721271.7|723241.3|721241.3|12
1624861090000|2021-06-28 06:18:10|723268.3|721268.3|723267.7|721267.7|723277.1|721277.1|723259|721259|11
1624861100000|2021-06-28 06:18:20|723274.8|721274.8|723270.3|721270.3|723300.4|721300.4|723268.5|721268.5|20
1624861110000|2021-06-28 06:18:30|723269.5|721269.5|723254.3|721254.3|723280.8|721280.8|723248.1|721248.1|16
1624861120000|2021-06-28 06:18:40|723251|721251|723237.7|721237.7|723291.6|721291.6|723236.1|721236.1|20
1624861130000|2021-06-28 06:18:50|723243.8|721243.8|723274.7|721274.7|723301.7|721301.7|723243.8|721243.8|12
1624861140000|2021-06-28 06:19:00|723280.9|721280.9|723270.3|721270.3|723294.4|721294.4|723247.5|721247.5|25
1624861150000|2021-06-28 06:19:10|723263.3|721263.3|723222.6|721222.6|723263.3|721263.3|723219.4|721219.4|21
1624861160000|2021-06-28 06:19:20|723237.6|721237.6|723222.1|721222.1|723266.5|721266.5|723212.9|721212.9|23
1624861170000|2021-06-28 06:19:30|723222|721222|723232.3|721232.3|723234.1|721234.1|723219.7|721219.7|18
1624861180000|2021-06-28 06:19:40|723233|721233|723228.2|721228.2|723233|721233|723109.8|721109.8|25
1624861190000|2021-06-28 06:19:50|723237.7|721237.7|723212.1|721212.1|723237.7|721237.7|723118.3|721118.3|21
1624861200000|2021-06-28 06:20:00|723220.1|721220.1|723214.7|721214.7|723311.8|721311.8|723200.9|721200.9|29
1624861210000|2021-06-28 06:20:10|723210.1|721210.1|723236.7|721236.7|723236.7|721236.7|723200.9|721200.9|24
1624861220000|2021-06-28 06:20:20|723233.6|721233.6|723221.4|721221.4|723264.5|721264.5|723209.2|721209.2|20
1624861230000|2021-06-28 06:20:30|723215.8|721215.8|723236.5|721236.5|723264.2|721264.2|723190|721190|31
1624861240000|2021-06-28 06:20:40|723234.6|721234.6|723306.5|721306.5|723306.5|721306.5|723201.6|721201.6|23
1624861250000|2021-06-28 06:20:50|723243.6|721243.6|723216.1|721216.1|723249.3|721249.3|723201.1|721201.1|9
1624861260000|2021-06-28 06:21:00|723210.4|721210.4|723215|721215|723276.5|721276.5|723210.4|721210.4|20
1624861270000|2021-06-28 06:21:10|723230.8|721230.8|723210.3|721210.3|723267.3|721267.3|723209.9|721209.9|26
1624861280000|2021-06-28 06:21:20|723217.2|721217.2|723250.2|721250.2|723283|721283|723203.1|721203.1|24
1624861290000|2021-06-28 06:21:30|723261.7|721261.7|723211.1|721211.1|723261.7|721261.7|723205.2|721205.2|21
1624861300000|2021-06-28 06:21:40|723216.1|721216.1|723228.1|721228.1|723248.8|721248.8|723200.5|721200.5|11
1624861310000|2021-06-28 06:21:50|723241|721241|723212.9|721212.9|723315.3|721315.3|723209.9|721209.9|19
1624861320000|2021-06-28 06:22:00|723212.1|721212.1|723244.7|721244.7|723254.8|721254.8|723212.1|721212.1|13
1624861330000|2021-06-28 06:22:10|723248.6|721248.6|723217|721217|723248.6|721248.6|723204.8|721204.8|17
1624861340000|2021-06-28 06:22:20|723211.2|721211.2|723216.8|721216.8|723285.1|721285.1|723203.6|721203.6|26
1624861350000|2021-06-28 06:22:30|723210.3|721210.3|723227.1|721227.1|723241.1|721241.1|723188.6|721188.6|19
1624861360000|2021-06-28 06:22:40|723249.5|721249.5|723213.2|721213.2|723249.5|721249.5|723207.8|721207.8|8
1624861370000|2021-06-28 06:22:50|723223.3|721223.3|723207.2|721207.2|723248.5|721248.5|723200.4|721200.4|20
1624861380000|2021-06-28 06:23:00|723243.5|721243.5|723302.8|721302.8|723302.8|721302.8|723218.9|721218.9|18
1624861390000|2021-06-28 06:23:10|723295|721295|723297.1|721297.1|723298.7|721298.7|723247.3|721247.3|29
1624861400000|2021-06-28 06:23:20|723315.1|721315.1|723255.7|721255.7|723317.8|721317.8|723252.3|721252.3|28
1624861410000|2021-06-28 06:23:30|723257.2|721257.2|722761|721761|723334.2|721776|722761|721244.5|29
1624861420000|2021-06-28 06:23:40|723274.8|721274.8|723241.1|721241.1|723323.6|721323.6|723241.1|721241.1|32
1624861430000|2021-06-28 06:23:50|723254.2|721254.2|723314|721314|723320.3|721320.3|723239.7|721239.7|26
1624861440000|2021-06-28 06:24:00|723285.9|721285.9|723238.1|721238.1|723355.9|721758|722758|721238.1|28
1624861450000|2021-06-28 06:24:10|723257.9|721257.9|723268.8|721268.8|723327.2|721327.2|723253.2|721253.2|24
1624861460000|2021-06-28 06:24:20|723266.9|721266.9|723293.6|721293.6|723314.7|721314.7|723265.8|721265.8|21
1624861470000|2021-06-28 06:24:30|723298.6|721298.6|723295.2|721295.2|723314.2|721314.2|723273.6|721273.6|17
1624861480000|2021-06-28 06:24:40|723296.8|721296.8|723279.4|721279.4|723321.7|721321.7|723266.4|721266.4|21
1624861490000|2021-06-28 06:24:50|723290.8|721290.8|723297.1|721297.1|723309.7|721309.7|723271.4|721271.4|24
1624861500000|2021-06-28 06:25:00|723297.8|721297.8|723248.6|721248.6|723316.1|721316.1|723193.4|721193.4|27
1624861510000|2021-06-28 06:25:10|723234|721234|723271.5|721271.5|723344.5|721344.5|723218.1|721218.1|31
1624861520000|2021-06-28 06:25:20|723293.5|721293.5|723263.4|721263.4|723315.3|721315.3|723143.4|721143.4|30
1624861530000|2021-06-28 06:25:30|723133.5|721133.5|723163.8|721163.8|723357.4|721357.4|723133.5|721133.5|33
1624861540000|2021-06-28 06:25:40|723193.8|721193.8|723360.7|721360.7|723425.2|721425.2|723136.5|721136.5|30
1624861550000|2021-06-28 06:25:50|723364.2|721364.2|723236.6|721236.6|723364.2|721364.2|723095|721095|24
1624861560000|2021-06-28 06:26:00|723256.9|721256.9|723314.9|721314.9|723314.9|721314.9|723158.7|721158.7|34
1624861570000|2021-06-28 06:26:10|723325.8|721325.8|723148.5|721148.5|723325.8|721325.8|723088|721088|22
1624861580000|2021-06-28 06:26:20|723156.1|721156.1|723315.9|721315.9|723315.9|721315.9|723145.9|721145.9|30
1624861590000|2021-06-28 06:26:30|723172|721172|723384.2|721384.2|723384.2|721384.2|723172|721172|33
1624861600000|2021-06-28 06:26:40|723427.9|721427.9|723356|721356|723427.9|721427.9|723206.1|721206.1|34
1624861610000|2021-06-28 06:26:50|723356.3|721356.3|723361.1|721361.1|723372.3|721372.3|723276.7|721276.7|23
1624861620000|2021-06-28 06:27:00|723326.4|721326.4|723498.4|721498.4|723498.4|721498.4|723276.1|721276.1|31
1624861630000|2021-06-28 06:27:10|723475.3|721475.3|723474|721474|725028.2|722315.2|723331.6|721331.6|29
1624861640000|2021-06-28 06:27:20|723414.4|721414.4|723516.4|721516.4|724240.5|722240.5|723332.6|721332.6|28
1624861650000|2021-06-28 06:27:30|723555.4|721555.4|723340.3|721340.3|723662.6|721662.6|723234.5|721234.5|29
1624861660000|2021-06-28 06:27:40|723349.1|721349.1|723324|721324|723509.2|721509.2|723248.2|721248.2|27
1624861670000|2021-06-28 06:27:50|723536.1|721536.1|723336.1|721336.1|723559.5|721559.5|723289.5|721289.5|31
1624861680000|2021-06-28 06:28:00|723300.4|721300.4|723445|721445|723917|721917|723262.7|721262.7|26
1624861690000|2021-06-28 06:28:10|723363.2|721363.2|723412.6|721412.6|723519.5|721519.5|723255.4|721255.4|29
1624861700000|2021-06-28 06:28:20|723438.4|721438.4|723400|721400|723477.2|721477.2|723228.9|721228.9|32
1624861710000|2021-06-28 06:28:30|723388.7|721388.7|723414.7|721414.7|723541.4|721541.4|723385.1|721385.1|30
1624861720000|2021-06-28 06:28:40|723454.9|721454.9|723474.1|721474.1|723542.5|721542.5|723371|721371|9
1624861730000|2021-06-28 06:28:50|723437.6|721437.6|723283|721283|723464.1|721464.1|723272.5|721272.5|22
1624861740000|2021-06-28 06:29:00|723300|721300|723250.7|721250.7|723317.2|721317.2|723215|721215|18
1624861750000|2021-06-28 06:29:10|723255|721255|723218.5|721218.5|723287.6|721287.6|723194.4|721194.4|25
1624861760000|2021-06-28 06:29:20|723230.5|721230.5|723271.9|721271.9|723310.8|721310.8|723202.8|721202.8|21
1624861770000|2021-06-28 06:29:30|723279.4|721279.4|723189.5|721189.5|723351.1|721351.1|723185|721185|23
1624861780000|2021-06-28 06:29:40|723227.2|721227.2|723225.8|721225.8|723418|721418|723173.8|721173.8|22
1624861790000|2021-06-28 06:29:50|723244|721244|723319.2|721319.2|723340.5|721340.5|723159.4|721159.4|17
1624861800000|2021-06-28 06:30:00|723319|721319|723265.6|721265.6|723373.6|721373.6|723265.6|721265.6|32
1624861810000|2021-06-28 06:30:10|723258|721258|723302.4|721302.4|723325.7|721325.7|723240.7|721240.7|28
1624861820000|2021-06-28 06:30:20|723308.4|721308.4|723352.4|721352.4|723378.9|721378.9|723292.4|721292.4|28
1624861830000|2021-06-28 06:30:30|723379.2|721379.2|723281.3|721281.3|723414.8|721414.8|723250.8|721250.8|27
1624861840000|2021-06-28 06:30:40|723288.5|721288.5|723284|721284|723308.3|721308.3|723192.1|721192.1|23
1624861850000|2021-06-28 06:30:50|723283.9|721283.9|723257.4|721257.4|723321.1|721321.1|723219.4|721219.4|28
1624861860000|2021-06-28 06:31:00|723258.8|721258.8|723243.3|721243.3|723306|721306|723234.5|721234.5|27
1624861870000|2021-06-28 06:31:10|723270.5|721270.5|723192.2|721192.2|723370.2|721370.2|723150.8|721150.8|17
1624861880000|2021-06-28 06:31:20|723211.5|721211.5|723193.8|721193.8|723280.6|721280.6|723160.3|721160.3|18
1624861890000|2021-06-28 06:31:30|723200|721200|723208.5|721208.5|723249.3|721249.3|723134.6|721134.6|14
1624861900000|2021-06-28 06:31:40|723222.1|721222.1|723229.9|721229.9|723281.7|721281.7|723162.1|721162.1|20
1624861910000|2021-06-28 06:31:50|723212.3|721212.3|723236.6|721236.6|723304.1|721304.1|723159.9|721159.9|21
1624861920000|2021-06-28 06:32:00|723200.7|721200.7|723236.9|721236.9|723236.9|721236.9|723179.2|721179.2|15
1624861930000|2021-06-28 06:32:10|723252.2|721252.2|723254.7|721254.7|723309.6|721309.6|723242.8|721242.8|11
1624861940000|2021-06-28 06:32:20|723260.7|721260.7|723231.1|721231.1|723265.6|721265.6|723126.6|721126.6|16
1624861950000|2021-06-28 06:32:30|723200.9|721200.9|723199.4|721199.4|723246.7|721246.7|723151.1|721151.1|16
1624861960000|2021-06-28 06:32:40|723154.5|721154.5|723209.4|721209.4|723295.4|721295.4|723154.5|721154.5|19
1624861970000|2021-06-28 06:32:50|723261.5|721261.5|723320.3|721320.3|723379|721379|723165|721165|17
1624861980000|2021-06-28 06:33:00|723300.6|721300.6|723326.4|721326.4|723376.6|721376.6|723216.1|721216.1|25
1624861990000|2021-06-28 06:33:10|723313.6|721313.6|723319.2|721319.2|723340.5|721340.5|723309.7|721309.7|21
1624862000000|2021-06-28 06:33:20|723347.1|721347.1|723334.6|721334.6|723429.7|721429.7|723276.1|721276.1|31
1624862010000|2021-06-28 06:33:30|723336.9|721336.9|723304|721304|723421|721421|723266.1|721266.1|23
1624862020000|2021-06-28 06:33:40|723305.8|721305.8|723321.8|721321.8|723330.6|721330.6|723298.4|721298.4|20
1624862030000|2021-06-28 06:33:50|723304.7|721304.7|723314.7|721314.7|723314.7|721314.7|723296.3|721296.3|7
1624862040000|2021-06-28 06:34:00|723285.9|721285.9|723302.6|721302.6|723374.3|721374.3|723257.5|721257.5|22
1624862050000|2021-06-28 06:34:10|723279.7|721279.7|723289.5|721289.5|723311.6|721311.6|723196.1|721196.1|14
1624862060000|2021-06-28 06:34:20|723288.4|721288.4|723373.5|721373.5|723373.5|721373.5|723199.3|721199.3|17
1624862070000|2021-06-28 06:34:30|723330|721330|723328.4|721328.4|723330|721330|723119.1|721119.1|21
1624862080000|2021-06-28 06:34:40|723327.9|721327.9|723283|721283|723335.5|721335.5|723200.7|721200.7|35
1624862090000|2021-06-28 06:34:50|723299.1|721299.1|723279.8|721279.8|723346.9|721346.9|723192.3|721192.3|31
1624862100000|2021-06-28 06:35:00|723253.3|721253.3|723198.8|721198.8|723305.7|721305.7|723190.4|721190.4|29
1624862110000|2021-06-28 06:35:10|723199|721199|723268.9|721268.9|723298.1|721298.1|723184.6|721184.6|25
1624862120000|2021-06-28 06:35:20|723258.4|721258.4|723257.3|721257.3|723306.7|721306.7|723133.9|721133.9|26
1624862130000|2021-06-28 06:35:30|723260.6|721260.6|723256.1|721256.1|723331.2|721331.2|723170.9|721170.9|29
1624862140000|2021-06-28 06:35:40|723235.2|721235.2|723308.7|721308.7|723337.5|721337.5|723235.2|721235.2|34
1624862150000|2021-06-28 06:35:50|723294.5|721294.5|723264.7|721264.7|723312.6|721312.6|723239.5|721239.5|23
1624862160000|2021-06-28 06:36:00|723239.6|721239.6|723303.5|721303.5|723329.6|721329.6|723219.5|721219.5|30
1624862170000|2021-06-28 06:36:10|723313.1|721313.1|723284.6|721284.6|723337.8|721337.8|723249.4|721249.4|23
1624862180000|2021-06-28 06:36:20|723267.9|721267.9|723203.5|721203.5|723309.4|721309.4|723203.5|721203.5|29
1624862190000|2021-06-28 06:36:30|723257.1|721257.1|723230.6|721230.6|723291.8|721291.8|723226.7|721226.7|24
1624862200000|2021-06-28 06:36:40|723231.1|721231.1|723240.3|721240.3|723243.7|721243.7|723213.6|721213.6|17
1624862210000|2021-06-28 06:36:50|723241.4|721241.4|723236.8|721236.8|723258.4|721258.4|723228.9|721228.9|17
1624862220000|2021-06-28 06:37:00|723227.4|721227.4|723212.2|721212.2|723263.7|721263.7|723212.2|721212.2|23
1624862230000|2021-06-28 06:37:10|723212.9|721212.9|723249.9|721249.9|723258.8|721258.8|723187.4|721187.4|28
1624862240000|2021-06-28 06:37:20|723249.8|721249.8|723226.2|721226.2|723270.5|721270.5|723209.5|721209.5|23
1624862250000|2021-06-28 06:37:30|723225.1|721225.1|723193.4|721193.4|723271.9|721271.9|723180|721180|32
1624862260000|2021-06-28 06:37:40|723204.5|721204.5|723205.9|721205.9|723221.4|721221.4|723198.2|721198.2|34
1624862270000|2021-06-28 06:37:50|723204.5|721204.5|723286.1|721286.1|723295.2|721295.2|723204.5|721204.5|23
1624862280000|2021-06-28 06:38:00|723281.6|721281.6|723280.7|721280.7|723290.1|721290.1|723280.6|721280.6|15
1624862290000|2021-06-28 06:38:10|723286.1|721286.1|723298|721298|723302.4|721302.4|723274.5|721274.5|22
1624862300000|2021-06-28 06:38:20|723280|721280|723280.9|721280.9|723298|721298|723271.5|721271.5|20
1624862310000|2021-06-28 06:38:30|723272.3|721272.3|723281|721281|723281|721281|723268.5|721268.5|7
1624862320000|2021-06-28 06:38:40|723278.6|721278.6|723284.6|721284.6|723286.7|721286.7|723273.2|721273.2|11
1624862330000|2021-06-28 06:38:50|723262.2|721262.2|723259.5|721259.5|723283.3|721283.3|723259.5|721259.5|10
1624862340000|2021-06-28 06:39:00|723260.2|721260.2|723253.6|721253.6|723273.2|721273.2|723249.1|721249.1|16
1624862350000|2021-06-28 06:39:10|723247.1|721247.1|723227.6|721227.6|723247.1|721247.1|723224.1|721224.1|20
1624862360000|2021-06-28 06:39:20|723228|721228|723213.1|721213.1|723229.1|721229.1|723209.6|721209.6|19
1624862370000|2021-06-28 06:39:30|723216.5|721216.5|723230.6|721230.6|723234.9|721234.9|723216.2|721216.2|19
1624862380000|2021-06-28 06:39:40|723230.7|721230.7|723167.1|721167.1|723240.9|721240.9|723154.1|721154.1|27
1624862390000|2021-06-28 06:39:50|723183.7|721183.7|723116.5|721116.5|723192.7|721583.5|722559.5|721064.8|25
1624862400000|2021-06-28 06:40:00|723116.6|721116.6|722969.2|720969.2|723140.1|721140.1|722929.7|720929.7|32
1624862410000|2021-06-28 06:40:10|722967.9|720967.9|723054.1|721054.1|723110.4|721110.4|722967.9|720967.9|32
1624862420000|2021-06-28 06:40:20|723053.4|721053.4|723087.1|721087.1|723131.1|721131.1|723045|721045|33
1624862430000|2021-06-28 06:40:30|723094.5|721094.5|723095.2|721095.2|723100.8|721100.8|723087.7|721087.7|27
1624862440000|2021-06-28 06:40:40|723097|721097|723103.2|721103.2|723124.4|721124.4|723070.5|721070.5|24
1624862450000|2021-06-28 06:40:50|723098.3|721098.3|723103.8|721103.8|723112.4|721112.4|723084.1|721084.1|22
1624862460000|2021-06-28 06:41:00|723086.1|721086.1|723097.8|721097.8|723114.3|721114.3|723080.5|721080.5|20
1624862470000|2021-06-28 06:41:10|723103.2|721103.2|723119.1|721119.1|723119.1|721119.1|723103.2|721103.2|8
1624862480000|2021-06-28 06:41:20|723119.2|721119.2|723072.2|721072.2|723119.2|721119.2|723052.8|721052.8|10
1624862490000|2021-06-28 06:41:30|723078.8|721078.8|723084.3|721084.3|723091.3|721091.3|723061.5|721061.5|19
1624862500000|2021-06-28 06:41:40|723083.6|721083.6|723083.9|721083.9|723089.8|721089.8|723078|721078|19
1624862510000|2021-06-28 06:41:50|723081.7|721081.7|723088.1|721088.1|723103.3|721103.3|723078.5|721078.5|16
1624862520000|2021-06-28 06:42:00|723082.5|721082.5|723074.5|721074.5|723089.9|721089.9|723064.8|721064.8|23
1624862530000|2021-06-28 06:42:10|723082.2|721082.2|723084.9|721084.9|723085.3|721085.3|723061.7|721061.7|21
1624862540000|2021-06-28 06:42:20|723081.5|721081.5|723098.6|721098.6|723111.5|721111.5|723076.4|721076.4|22
1624862550000|2021-06-28 06:42:30|723093.9|721093.9|723088.2|721088.2|723130.8|721130.8|723050.7|721050.7|28
1624862560000|2021-06-28 06:42:40|723073.7|721073.7|723100.5|721100.5|723118.3|721118.3|723065.2|721065.2|23
1624862570000|2021-06-28 06:42:50|723105.7|721105.7|723106|721106|723111.9|721111.9|723088.2|721088.2|22
1624862580000|2021-06-28 06:43:00|723103.2|721103.2|723106.6|721106.6|723107.3|721107.3|723093.5|721093.5|19
1624862590000|2021-06-28 06:43:10|723101.2|721101.2|723083.6|721083.6|723103.1|721103.1|723083.6|721083.6|20
1624862600000|2021-06-28 06:43:20|723088.5|721088.5|723075.1|721075.1|723100.5|721100.5|723037.8|721037.8|15
1624862610000|2021-06-28 06:43:30|723073|721073|723075.6|721075.6|723081.4|721081.4|723062.4|721062.4|12
1624862620000|2021-06-28 06:43:40|723059.2|721059.2|723071.2|721071.2|723085|721085|723049.5|721049.5|25
1624862630000|2021-06-28 06:43:50|723074.4|721074.4|723064.4|721064.4|723118.6|721118.6|723057.7|721057.7|19
1624862640000|2021-06-28 06:44:00|723064.5|721064.5|723056|721056|723106.5|721106.5|723056|721056|25
1624862650000|2021-06-28 06:44:10|723073.5|721073.5|723066.1|721066.1|723119.5|721119.5|723054|721054|23
1624862660000|2021-06-28 06:44:20|723077.9|721077.9|723068.7|721068.7|723111.3|721111.3|723066|721066|15
1624862670000|2021-06-28 06:44:30|723071.3|721071.3|723066.9|721066.9|723076.9|721076.9|723062.2|721062.2|13
1624862680000|2021-06-28 06:44:40|723075.6|721075.6|723076.1|721076.1|723083.8|721083.8|723063.8|721063.8|9
1624862690000|2021-06-28 06:44:50|723077|721077|723073|721073|723113.7|721113.7|723066.3|721066.3|20
1624862700000|2021-06-28 06:45:00|723091|721091|723099.9|721099.9|723123.6|721123.6|723079|721079|27
1624862710000|2021-06-28 06:45:10|723080.2|721080.2|723122.7|721122.7|723124.3|721124.3|723080.2|721080.2|16
1624862720000|2021-06-28 06:45:20|723120.2|721120.2|723103|721103|723130|721130|723097.2|721097.2|21
1624862730000|2021-06-28 06:45:30|723103.9|721103.9|723094.2|721094.2|723106.9|721106.9|723075.6|721075.6|25
1624862740000|2021-06-28 06:45:40|723083.9|721083.9|723099.3|721099.3|723103.9|721103.9|723083.9|721083.9|19
1624862750000|2021-06-28 06:45:50|723088.1|721088.1|723098.7|721098.7|723121.3|721121.3|723087.1|721087.1|25
1624862760000|2021-06-28 06:46:00|723110.6|721110.6|723104.6|721104.6|723110.9|721110.9|723079.1|721079.1|20
1624862770000|2021-06-28 06:46:10|723099.9|721099.9|723087.5|721087.5|723111.2|721111.2|723086|721086|21
1624862780000|2021-06-28 06:46:20|723089.1|721089.1|723087.9|721087.9|723097.1|721097.1|723087.9|721087.9|8
1624862790000|2021-06-28 06:46:30|723090.6|721090.6|723092.4|721092.4|723097.8|721097.8|723077.4|721077.4|13
1624862800000|2021-06-28 06:46:40|723096.5|721096.5|723080.1|721080.1|723096.5|721096.5|723075.4|721075.4|17
1624862810000|2021-06-28 06:46:50|723086.2|721086.2|723089.7|721089.7|723089.7|721089.7|723080.3|721080.3|5
1624862820000|2021-06-28 06:47:00|723070.8|721070.8|723080.3|721080.3|723110.9|721110.9|723055.6|721055.6|23
1624862830000|2021-06-28 06:47:10|723103.1|721103.1|723082.6|721082.6|723115.7|721115.7|723072.1|721072.1|28
1624862840000|2021-06-28 06:47:20|723087.4|721087.4|723069.1|721069.1|723099.8|721099.8|723059.3|721059.3|17
1624862850000|2021-06-28 06:47:30|723073.7|721073.7|723089.1|721089.1|723100.2|721100.2|723068.6|721068.6|20
1624862860000|2021-06-28 06:47:40|723062.9|721062.9|723085.3|721085.3|723100.3|721100.3|723062.9|721062.9|16
1624862870000|2021-06-28 06:47:50|723088.9|721088.9|723093.4|721093.4|723095.3|721095.3|723072.2|721072.2|17
1624862880000|2021-06-28 06:48:00|723071.6|721071.6|723088.6|721088.6|723103.5|721103.5|723071.6|721071.6|23
1624862890000|2021-06-28 06:48:10|723088.4|721088.4|723093|721093|723097.9|721097.9|723073.8|721073.8|18
1624862900000|2021-06-28 06:48:20|723092.6|721092.6|723081.8|721081.8|723092.6|721092.6|723076.8|721076.8|22
1624862910000|2021-06-28 06:48:30|723077.6|721077.6|723088|721088|723092.8|721092.8|723074.9|721074.9|15
1624862920000|2021-06-28 06:48:40|723079.4|721079.4|723071.2|721071.2|723102.4|721102.4|723071.2|721071.2|19
1624862930000|2021-06-28 06:48:50|723081.5|721081.5|723090.7|721090.7|723093.7|721093.7|723068.4|721068.4|17
1624862940000|2021-06-28 06:49:00|723091.3|721091.3|723089.6|721089.6|723092|721092|723080.4|721080.4|11
1624862950000|2021-06-28 06:49:10|723091.1|721091.1|723082.2|721082.2|723095.4|721095.4|723070|721070|13
1624862960000|2021-06-28 06:49:20|723090.3|721090.3|723088.4|721088.4|723090.3|721090.3|723075.4|721075.4|15
1624862970000|2021-06-28 06:49:30|723086.8|721086.8|723080.4|721080.4|723092.4|721092.4|723075.7|721075.7|14
1624862980000|2021-06-28 06:49:40|723078.1|721078.1|723087.9|721087.9|723107.8|721107.8|723070.3|721070.3|20
1624862990000|2021-06-28 06:49:50|723092.1|721092.1|723090.1|721090.1|723109.6|721109.6|723069.8|721069.8|21
1624863000000|2021-06-28 06:50:00|723107.4|721107.4|723119.4|721119.4|723129.6|721129.6|723090.4|721090.4|29
1624863010000|2021-06-28 06:50:10|723120.4|721120.4|723111|721111|723120.4|721120.4|723091.7|721091.7|18
1624863020000|2021-06-28 06:50:20|723109.4|721109.4|723109.9|721109.9|723128.1|721128.1|723092.5|721092.5|15
1624863030000|2021-06-28 06:50:30|723107.4|721107.4|723095.5|721095.5|723122.8|721122.8|723094.2|721094.2|25
1624863040000|2021-06-28 06:50:40|723096.7|721096.7|723109.2|721109.2|723109.2|721109.2|723091.2|721091.2|18
1624863050000|2021-06-28 06:50:50|723114.2|721114.2|723088.3|721088.3|723115.1|721115.1|723087|721087|27
1624863060000|2021-06-28 06:51:00|723089|721089|723076|721076|723093.5|721093.5|723063.7|721063.7|20
1624863070000|2021-06-28 06:51:10|723083.6|721083.6|723086.9|721086.9|723092.2|721092.2|723073.4|721073.4|26
1624863080000|2021-06-28 06:51:20|723088.8|721088.8|723062.3|721062.3|723094.6|721094.6|723058.4|721058.4|25
1624863090000|2021-06-28 06:51:30|723071.2|721071.2|723064.5|721064.5|723081.8|721081.8|723063.6|721063.6|27
1624863100000|2021-06-28 06:51:40|723063.1|721063.1|723065.3|721065.3|723074.4|721074.4|723061.3|721061.3|17
1624863110000|2021-06-28 06:51:50|723066.2|721066.2|723072.6|721072.6|723081.4|721081.4|723043.2|721043.2|19
1624863120000|2021-06-28 06:52:00|723059.5|721059.5|723044.4|721044.4|723073.8|721073.8|723021.6|721021.6|24
1624863130000|2021-06-28 06:52:10|723032.9|721032.9|723016.9|721016.9|723055.2|721055.2|723005.5|721005.5|20
1624863140000|2021-06-28 06:52:20|723055|721055|723017.6|721017.6|723055|721055|723012.5|721012.5|16
1624863150000|2021-06-28 06:52:30|723020.4|721020.4|723022.1|721022.1|723065|721065|723007.1|721007.1|27
1624863160000|2021-06-28 06:52:40|723018.4|721018.4|723007|721007|723060.7|721060.7|723007|721007|20
1624863170000|2021-06-28 06:52:50|723006.2|721006.2|722985.4|720985.4|723040|721040|722985.4|720985.4|17
1624863180000|2021-06-28 06:53:00|723017.6|721017.6|722978.9|720978.9|723031.5|721031.5|722942.2|720942.2|26
1624863190000|2021-06-28 06:53:10|722961|720961|722895.4|720895.4|722973.8|720973.8|722887.5|720887.5|32
1624863200000|2021-06-28 06:53:20|722909.8|720909.8|723013.4|721013.4|723045.9|721045.9|722908|720908|30
1624863210000|2021-06-28 06:53:30|723030.3|721030.3|723030.8|721030.8|723074|721074|723012.9|721012.9|22
1624863220000|2021-06-28 06:53:40|723021.8|721021.8|723010.9|721010.9|723041.1|721041.1|722998.9|720998.9|19
1624863230000|2021-06-28 06:53:50|723009|721009|723011.5|721011.5|723029.2|721029.2|723000|721000|19
1624863240000|2021-06-28 06:54:00|723017.7|721017.7|723037.7|721037.7|723055|721055|723017.7|721017.7|21
1624863250000|2021-06-28 06:54:10|723050.1|721050.1|723064.9|721064.9|723125.6|721125.6|723030.8|721030.8|28
1624863260000|2021-06-28 06:54:20|723088.3|721088.3|723075.7|721075.7|723088.3|721088.3|723060.5|721060.5|26
1624863270000|2021-06-28 06:54:30|723072.9|721072.9|723080.8|721080.8|723087.9|721087.9|723051.4|721051.4|24
1624863280000|2021-06-28 06:54:40|723077.9|721077.9|723087.6|721087.6|723104.1|721104.1|723066.4|721066.4|19
1624863290000|2021-06-28 06:54:50|723068.1|721068.1|723099.6|721099.6|723120.3|721120.3|723024.2|721024.2|22
1624863300000|2021-06-28 06:55:00|723057.6|721057.6|723046.1|721046.1|723110.4|721110.4|723019.2|721019.2|26
1624863310000|2021-06-28 06:55:10|723046.4|721046.4|723055.6|721055.6|723090.6|721090.6|723022.2|721022.2|25
1624863320000|2021-06-28 06:55:20|723047.5|721047.5|723052.4|721052.4|723064.9|721064.9|723035.5|721035.5|14
1624863330000|2021-06-28 06:55:30|723041.2|721041.2|723038.6|721038.6|723048.8|721048.8|723030.7|721030.7|18
1624863340000|2021-06-28 06:55:40|723035.6|721035.6|723051.5|721051.5|723090.7|721090.7|723022.7|721022.7|22
1624863350000|2021-06-28 06:55:50|723063.3|721063.3|723054.6|721054.6|723104.3|721104.3|723047.8|721047.8|14
1624863360000|2021-06-28 06:56:00|723046.8|721046.8|723036.4|721036.4|723052.2|721052.2|723033.8|721033.8|17
1624863370000|2021-06-28 06:56:10|723035.6|721035.6|723011.6|721011.6|723058.8|721058.8|723011.6|721011.6|25
1624863380000|2021-06-28 06:56:20|723014.6|721014.6|723036.6|721036.6|723051.1|721051.1|723014.6|721014.6|16
1624863390000|2021-06-28 06:56:30|723032|721032|722877.4|720877.4|723032|721032|722861.3|720861.3|26
1624863400000|2021-06-28 06:56:40|722891.2|720891.2|722913.5|720913.5|722931|720931|722858.9|720858.9|23
1624863410000|2021-06-28 06:56:50|722839.6|720839.6|722840|720840|722866.2|720866.2|722804.9|720804.9|27
1624863420000|2021-06-28 06:57:00|722842.8|720842.8|722860.2|720860.2|722868.2|720868.2|722838.6|720838.6|22
1624863430000|2021-06-28 06:57:10|722857.7|720857.7|722778.7|720778.7|722857.7|720857.7|722775.9|720775.9|28
1624863440000|2021-06-28 06:57:20|722776.7|720776.7|722812.5|720812.5|722839|720839|722767.9|720767.9|27
1624863450000|2021-06-28 06:57:30|722770|720770|722812.2|720812.2|722820.6|720820.6|722770|720770|22
1624863460000|2021-06-28 06:57:40|722808.4|720808.4|722844.5|720844.5|722844.5|720844.5|722808.4|720808.4|24
1624863470000|2021-06-28 06:57:50|722839.1|720839.1|722833.6|720833.6|722850.9|720850.9|722825.6|720825.6|26
1624863480000|2021-06-28 06:58:00|722831.6|720831.6|722851.8|720851.8|722869.8|720869.8|722831.6|720831.6|25
1624863490000|2021-06-28 06:58:10|722862.6|720862.6|722881.5|720881.5|722903.5|720903.5|722844.5|720844.5|23
1624863500000|2021-06-28 06:58:20|722861.3|720861.3|722832.5|720832.5|722878.1|720878.1|722784.4|720784.4|27
1624863510000|2021-06-28 06:58:30|722837.7|720837.7|723020.8|721020.8|723030.9|721489.3|722489.3|720837.7|28
1624863520000|2021-06-28 06:58:40|723021|721021|723018.1|721018.1|723021|721021|723010|721010|15
1624863530000|2021-06-28 06:58:50|723015.1|721015.1|722902.5|720902.5|723023.3|721023.3|722867.7|720867.7|27
1624863540000|2021-06-28 06:59:00|722922.4|720922.4|722744.2|720744.2|722940.6|720940.6|722744.2|720744.2|35
1624863550000|2021-06-28 06:59:10|722749.3|720749.3|722749.7|720749.7|722779.2|720779.2|722712.5|720712.5|28
1624863560000|2021-06-28 06:59:20|722758.8|720758.8|722840|720840|722860.4|720860.4|722736.1|720736.1|30
1624863570000|2021-06-28 06:59:30|722819|720819|722914.6|720914.6|722923.8|720923.8|722819|720819|38
1624863580000|2021-06-28 06:59:40|722910.7|720910.7|722942.4|720942.4|722955.9|720955.9|722897.2|720897.2|35
1624863590000|2021-06-28 06:59:50|722958.8|720958.8|722972.1|720972.1|722996.9|720996.9|722955.5|720955.5|33
1624863600000|2021-06-28 07:00:00|722990.9|720990.9|722897.3|720897.3|722990.9|720990.9|722727.9|720727.9|39
1624863610000|2021-06-28 07:00:10|722899.7|720899.7|722938.5|720938.5|722994.6|720994.6|722899.7|720899.7|36
1624863620000|2021-06-28 07:00:20|722936.4|720936.4|722945.7|720945.7|722973.2|720973.2|722882.3|720882.3|31
1624863630000|2021-06-28 07:00:30|722939.4|720939.4|722956.4|720956.4|722987.6|721478.3|722460.8|720925.4|31
1624863640000|2021-06-28 07:00:40|722956.7|720956.7|722864.5|720864.5|722973.3|721406.9|722393.9|720864.5|39
1624863650000|2021-06-28 07:00:50|722862.5|720862.5|722447.4|721447.4|722928.4|721447.4|722333.5|720853.3|37
1624863660000|2021-06-28 07:01:00|722441|721441|722973.1|720973.1|722981.4|721472.4|722433.3|720969.6|34
1624863670000|2021-06-28 07:01:10|722971.1|720971.1|722367.3|721367.3|722971.1|721411.7|722358.3|720862.2|31
1624863680000|2021-06-28 07:01:20|722363.9|721363.9|722834.5|720834.5|722851.7|721367.3|722355.8|720729.8|35
1624863690000|2021-06-28 07:01:30|722830.2|720830.2|722795|720795|722869.6|720869.6|722771.9|720771.9|36
1624863700000|2021-06-28 07:01:40|722785.6|720785.6|722845.5|720845.5|722862.8|720862.8|722785.6|720785.6|34
1624863710000|2021-06-28 07:01:50|722836.5|720836.5|722215.6|721215.6|722836.5|721215.6|722037.6|720570.4|38
1624863720000|2021-06-28 07:02:00|722724.1|720724.1|722756.8|720756.8|722788.4|721248.6|722195.2|720694.1|32
1624863730000|2021-06-28 07:02:10|722760.1|720760.1|722156.6|721156.6|722762|721229.8|722152.6|720749.9|31
1624863740000|2021-06-28 07:02:20|722153.7|721153.7|722698.9|720698.9|722715.4|721196.6|722147.4|720697.4|29
1624863750000|2021-06-28 07:02:30|722701|720701|722167.3|721167.3|722701|721179.7|722164.1|720677.8|38
1624863760000|2021-06-28 07:02:40|722164.1|721164.1|722196.4|721196.4|722725.1|721223.4|722164.1|720698.2|33
1624863770000|2021-06-28 07:02:50|722190.7|721190.7|722288.1|721288.1|722695.5|721315.3|722185.2|720685.8|33
1624863780000|2021-06-28 07:03:00|722289.3|721289.3|722293.5|721293.5|722339.2|721339.2|722286|721286|33
1624863790000|2021-06-28 07:03:10|722294.8|721294.8|722254|721254|722294.8|721294.8|722239.6|721239.6|30
1624863800000|2021-06-28 07:03:20|722268|721268|722231.3|721231.3|722268|721268|722222.3|721222.3|28
1624863810000|2021-06-28 07:03:30|722218|721218|722300|721300|722726|721307.2|722218|720715.8|33
1624863820000|2021-06-28 07:03:40|722289|721289|722315.7|721315.7|722828.4|721315.7|722259.6|720825|26
1624863830000|2021-06-28 07:03:50|722314.6|721314.6|722330.1|721330.1|722332.2|721332.2|722307|721307|27
1624863840000|2021-06-28 07:04:00|722319|721319|722259.4|721259.4|722345.6|721345.6|722252.3|721252.3|33
1624863850000|2021-06-28 07:04:10|722261.2|721261.2|722196.4|721196.4|722261.2|721261.2|722190.1|721190.1|27
1624863860000|2021-06-28 07:04:20|722192.9|721192.9|722630.8|720630.8|722630.8|721200.4|722103.9|720580.6|33
1624863870000|2021-06-28 07:04:30|722627.3|720627.3|722618.9|720618.9|722654|721150|722126|720611.3|30
1624863880000|2021-06-28 07:04:40|722613.2|720613.2|722536.8|720536.8|722613.5|721084|722023.4|720514.2|34
1624863890000|2021-06-28 07:04:50|722528.3|720528.3|722522.7|720522.7|722548.1|721047.3|722026|720522.7|27
1624863900000|2021-06-28 07:05:00|722022|721022|721984.8|720984.8|722495.8|721039.4|721962.7|720488.2|37
1624863910000|2021-06-28 07:05:10|721977.1|720977.1|722056.8|721056.8|722555.3|721060|721977.1|720542.9|34
1624863920000|2021-06-28 07:05:20|722050.1|721050.1|722050.4|721050.4|722069.5|721069.5|722041.1|721041.1|30
1624863930000|2021-06-28 07:05:30|722057.1|721057.1|722435.6|720435.6|722459|721059.9|721935|720435.6|32
1624863940000|2021-06-28 07:05:40|721925.2|720925.2|721914.8|720914.8|722458|720953.4|721914.8|720433.1|35
1624863950000|2021-06-28 07:05:50|721923.9|720923.9|722036.1|721036.1|722419.7|721036.1|721888.3|720392.6|35
1624863960000|2021-06-28 07:06:00|722020.7|721020.7|722537.7|720537.7|722542.3|721047.9|722019.7|720537.6|34
1624863970000|2021-06-28 07:06:10|722541.4|720541.4|722163.6|721163.6|722662.4|721163.6|722021.8|720532|30
1624863980000|2021-06-28 07:06:20|722162.4|721162.4|722556.4|720556.4|722568.9|721162.4|722055.2|720552.2|33
1624863990000|2021-06-28 07:06:30|722546.2|720546.2|722059.7|721059.7|722546.4|721067.4|722044.3|720540.3|26
1624864000000|2021-06-28 07:06:40|722057.9|721057.9|722158.7|721158.7|722162.1|721162.1|722057.9|721057.9|29
1624864010000|2021-06-28 07:06:50|722155.5|721155.5|722640.4|720640.4|722651|721155.9|722115.1|720633.6|30
1624864020000|2021-06-28 07:07:00|722638.7|720638.7|722155|721155|722671.1|721162.5|722141.7|720636.5|31
1624864030000|2021-06-28 07:07:10|722154.9|721154.9|722135.2|721135.2|722157.8|721157.8|722133.4|721133.4|27
1624864040000|2021-06-28 07:07:20|722142.5|721142.5|722107.3|721107.3|722151.2|721151.2|722107.3|721107.3|24
1624864050000|2021-06-28 07:07:30|722106.1|721106.1|722151.4|721151.4|722668.4|721153.6|722106.1|720616.3|28
1624864060000|2021-06-28 07:07:40|722146.1|721146.1|722121.3|721121.3|722148.1|721148.1|722031|721031|32
1624864070000|2021-06-28 07:07:50|722115|721115|722136.3|721136.3|722651.2|721139.4|722107.6|720651.2|22
1624864080000|2021-06-28 07:08:00|722131.8|721131.8|722153.1|721153.1|722157.6|721157.6|722118.2|721118.2|28
1624864090000|2021-06-28 07:08:10|722152|721152|722165.3|721165.3|722186.7|721186.7|722151.5|721151.5|28
1624864100000|2021-06-28 07:08:20|722168.1|721168.1|722185.6|721185.6|722187|721187|722161.6|721161.6|26
1624864110000|2021-06-28 07:08:30|722184.6|721184.6|722144.8|721144.8|722184.6|721184.6|722143.5|721143.5|24
1624864120000|2021-06-28 07:08:40|722147.8|721147.8|722233.6|721233.6|722254.7|721254.7|722147.8|721147.8|32
1624864130000|2021-06-28 07:08:50|722242.5|721242.5|722237.3|721237.3|722243.1|721243.1|722224|721224|27
1624864140000|2021-06-28 07:09:00|722233.9|721233.9|722225.6|721225.6|722235.4|721235.4|722211.1|721211.1|29
1624864150000|2021-06-28 07:09:10|722224.5|721224.5|722226.2|721226.2|722237.8|721237.8|722211.8|721211.8|32
1624864160000|2021-06-28 07:09:20|722226.3|721226.3|722252.9|721252.9|722259.1|721259.1|722223|721223|31
1624864170000|2021-06-28 07:09:30|722241.1|721241.1|722230.1|721230.1|722241.1|721241.1|722212.3|721212.3|35
1624864180000|2021-06-28 07:09:40|722231|721231|722214.9|721214.9|722232.3|721232.3|722213.2|721213.2|30
1624864190000|2021-06-28 07:09:50|722200.8|721200.8|722153.5|721153.5|722679.9|721202.8|722152.2|720650|28
1624864200000|2021-06-28 07:10:00|722143.1|721143.1|722151|721151|722156.4|721156.4|722143.1|721143.1|22
1624864210000|2021-06-28 07:10:10|722152.9|721152.9|722173.6|721173.6|722183.7|721183.7|722150.8|721150.8|32
1624864220000|2021-06-28 07:10:20|722173|721173|722191.6|721191.6|722197.7|721197.7|722167.5|721167.5|27
1624864230000|2021-06-28 07:10:30|722174.5|721174.5|722182.9|721182.9|722696.6|721193.7|722173.6|720696.6|34
1624864240000|2021-06-28 07:10:40|722188.9|721188.9|722148.1|721148.1|722191.7|721191.7|722139.8|721139.8|30
1624864250000|2021-06-28 07:10:50|722145|721145|722158.8|721158.8|722162.2|721162.2|722145|721145|17
1624864260000|2021-06-28 07:11:00|722159.2|721159.2|722202.1|721202.1|722687.7|721206.4|722159.2|720682.6|28
1624864270000|2021-06-28 07:11:10|722201|721201|722221.1|721221.1|722228.7|721228.7|722196.5|721196.5|26
1624864280000|2021-06-28 07:11:20|722224.8|721224.8|722235.7|721235.7|722235.7|721235.7|722217|721217|23
1624864290000|2021-06-28 07:11:30|722234.4|721234.4|722258|721258|722762.5|721269.8|722222.1|720758.9|28
1624864300000|2021-06-28 07:11:40|722259.2|721259.2|722216.1|721216.1|722261.2|721261.2|722203.6|721203.6|30
1624864310000|2021-06-28 07:11:50|722211.6|721211.6|722261.6|721261.6|722719|721273.9|722211.2|720719|27
1624864320000|2021-06-28 07:12:00|722266.3|721266.3|722333.7|721333.7|722337|721337|722266.3|721266.3|30
1624864330000|2021-06-28 07:12:10|722324.9|721324.9|722322.1|721322.1|722335.6|721335.6|722320.5|721320.5|26
1624864340000|2021-06-28 07:12:20|722324.2|721324.2|722333|721333|722333|721333|722322.9|721322.9|17
1624864350000|2021-06-28 07:12:30|722329.6|721329.6|722325|721325|722819.5|721332.6|722312.1|720819.5|33
1624864360000|2021-06-28 07:12:40|722324.6|721324.6|722284.9|721284.9|722830.9|721324.6|722276.4|720806.2|29
1624864370000|2021-06-28 07:12:50|722291.9|721291.9|722299.9|721299.9|722318.7|721318.7|722279.1|721279.1|33
1624864380000|2021-06-28 07:13:00|722300.5|721300.5|722825.5|720825.5|722837.1|721331.5|722289.1|720825.5|28
1624864390000|2021-06-28 07:13:10|722825.7|720825.7|722328.7|721328.7|722832.5|721335.4|722319|720825.7|30
1624864400000|2021-06-28 07:13:20|722328.5|721328.5|722390.7|721390.7|722399.5|721399.5|722318.2|721318.2|31
1624864410000|2021-06-28 07:13:30|722385.7|721385.7|722343.8|721343.8|722385.7|721385.7|722337.7|721337.7|25
1624864420000|2021-06-28 07:13:40|722341.9|721341.9|722763.4|720763.4|722815|721342.1|722258.5|720762.1|29
1624864430000|2021-06-28 07:13:50|722767.6|720767.6|722278|721278|722768|721278.7|722256|720765|24
1624864440000|2021-06-28 07:14:00|722262.2|721262.2|722805|720805|722809.4|721317.1|722261.8|720805|33
1624864450000|2021-06-28 07:14:10|722808|720808|722303.8|721303.8|722808|721303.8|722278.1|720775.8|32
1624864460000|2021-06-28 07:14:20|722304.4|721304.4|722298.7|721298.7|722305|721305|722298|721298|20
1624864470000|2021-06-28 07:14:30|722299.7|721299.7|722341.2|721341.2|722804.9|721344.3|722285.6|720804.4|32
1624864480000|2021-06-28 07:14:40|722337.2|721337.2|722305.4|721305.4|722826|721343.3|722305.4|720802.3|31
1624864490000|2021-06-28 07:14:50|722316.4|721316.4|722302.1|721302.1|722316.4|721316.4|722296.1|721296.1|26
1624864500000|2021-06-28 07:15:00|722300.2|721300.2|722224.8|721224.8|722300.2|721300.2|722205.4|721205.4|30
1624864510000|2021-06-28 07:15:10|722239.3|721239.3|722237.8|721237.8|722239.3|721239.3|722234.4|721234.4|4
1624864520000|2021-06-28 07:15:20|722243.3|721243.3|722229.3|721229.3|722764.7|721246.9|722223.2|720736.2|29
1624864530000|2021-06-28 07:15:30|722244.6|721244.6|722255.8|721255.8|722765.4|721259.1|722241.5|720752.8|30
1624864540000|2021-06-28 07:15:40|722256.1|721256.1|722259.2|721259.2|722763.5|721273.7|722238.7|720757.1|32
1624864550000|2021-06-28 07:15:50|722279.1|721279.1|722259.5|721259.5|722789.7|721302.7|722258.3|720782.9|30
1624864560000|2021-06-28 07:16:00|722252.2|721252.2|722275.8|721275.8|722795.4|721284.9|722252.2|720784.6|24
1624864570000|2021-06-28 07:16:10|722279.3|721279.3|722302.7|721302.7|722311.3|721311.3|722274.4|721274.4|26
1624864580000|2021-06-28 07:16:20|722307.2|721307.2|722315.2|721315.2|722790.8|721330.2|722275.2|720790.3|34
1624864590000|2021-06-28 07:16:30|722313.2|721313.2|722291.4|721291.4|722316.1|721316.1|722288.7|721288.7|24
1624864600000|2021-06-28 07:16:40|722297.5|721297.5|722253.5|721253.5|722297.5|721297.5|722249.5|721249.5|21
1624864610000|2021-06-28 07:16:50|722254.5|721254.5|722255.9|721255.9|722269.5|721269.5|722252.5|721252.5|27
1624864620000|2021-06-28 07:17:00|722254.3|721254.3|722337.1|721337.1|722346.1|721346.1|722253.9|721253.9|25
1624864630000|2021-06-28 07:17:10|722337|721337|722355|721355|722358.1|721358.1|722328.8|721328.8|29
1624864640000|2021-06-28 07:17:20|722353.4|721353.4|722340.8|721340.8|722355.8|721355.8|722340.2|721340.2|28
1624864650000|2021-06-28 07:17:30|722340.7|721340.7|722334.8|721334.8|722341.2|721341.2|722334.8|721334.8|20
1624864660000|2021-06-28 07:17:40|722334.6|721334.6|722298.1|721298.1|722334.6|721334.6|722290.3|721290.3|27
1624864670000|2021-06-28 07:17:50|722296.9|721296.9|722289.7|721289.7|722296.9|721296.9|722286.7|721286.7|17
1624864680000|2021-06-28 07:18:00|722290|721290|722157.9|721157.9|722687.2|721290|722143.6|720687.2|27
1624864690000|2021-06-28 07:18:10|722158.6|721158.6|722145|721145|722158.6|721158.6|722139|721139|24
1624864700000|2021-06-28 07:18:20|722145.8|721145.8|722035.9|721035.9|722536.6|721145.8|722029.8|720519|24
1624864710000|2021-06-28 07:18:30|722034.7|721034.7|722062.9|721062.9|722062.9|721062.9|722030.3|721030.3|23
1624864720000|2021-06-28 07:18:40|722061.9|721061.9|722050.8|721050.8|722062.4|721062.4|722050.4|721050.4|21
1624864730000|2021-06-28 07:18:50|722052.8|721052.8|722057.5|721057.5|722058.5|721058.5|722052.7|721052.7|15
1624864740000|2021-06-28 07:19:00|722056.8|721056.8|722059|721059|722063.1|721063.1|722048.5|721048.5|24
1624864750000|2021-06-28 07:19:10|722059.2|721059.2|722071.8|721071.8|722563.5|721084.6|722043.4|720554.7|34
1624864760000|2021-06-28 07:19:20|722071.7|721071.7|722123.2|721123.2|722579.6|721123.2|722068.6|720579.6|26
1624864770000|2021-06-28 07:19:30|722122|721122|722131.7|721131.7|722131.9|721131.9|722116.8|721116.8|27
1624864780000|2021-06-28 07:19:40|722131.8|721131.8|722123.3|721123.3|722637.9|721131.8|722119.3|720630.4|25
1624864790000|2021-06-28 07:19:50|722122.4|721122.4|722137.5|721137.5|722637.3|721139.7|722121.7|720631.3|24
1624864800000|2021-06-28 07:20:00|722130.8|721130.8|722088.8|721088.8|722130.8|721130.8|722084.5|721084.5|24
1624864810000|2021-06-28 07:20:10|722088.1|721088.1|722081.7|721081.7|722094|721094|722074.2|721074.2|25
1624864820000|2021-06-28 07:20:20|722081.3|721081.3|722046.8|721046.8|722081.3|721081.3|722046.8|721046.8|25
1624864830000|2021-06-28 07:20:30|722050.8|721050.8|722550.9|720550.9|722558.2|721052.2|722050.8|720550.9|27
1624864840000|2021-06-28 07:20:40|722550.4|720550.4|722020.5|721020.5|722550.9|721047.3|721973.2|720550.4|31
1624864850000|2021-06-28 07:20:50|722024.3|721024.3|721994.5|720994.5|722024.3|721024.3|721983.7|720983.7|26
1624864860000|2021-06-28 07:21:00|721990.8|720990.8|721970.4|720970.4|721993.7|720993.7|721970.4|720970.4|29
1624864870000|2021-06-28 07:21:10|721969.8|720969.8|721997.8|720997.8|721997.8|720997.8|721967.7|720967.7|27
1624864880000|2021-06-28 07:21:20|721995.3|720995.3|721993.6|720993.6|721995.3|720995.3|721982.2|720982.2|24
1624864890000|2021-06-28 07:21:30|721990.2|720990.2|722012.9|721012.9|722512.7|721012.9|721975.7|720512.7|28
1624864900000|2021-06-28 07:21:40|722011.5|721011.5|721978.3|720978.3|722515.9|721014|721978.3|720508.8|30
1624864910000|2021-06-28 07:21:50|721971.8|720971.8|721973.4|720973.4|722493.6|720992.3|721971.8|720490.1|30
1624864920000|2021-06-28 07:22:00|721971.3|720971.3|721942.1|720942.1|721975.1|720975.1|721942.1|720942.1|29
1624864930000|2021-06-28 07:22:10|721942.5|720942.5|721942.4|720942.4|721944|720944|721940.2|720940.2|16
1624864940000|2021-06-28 07:22:20|721944.1|720944.1|721824.1|720824.1|722382.1|720945.6|721812.3|720382.1|33
1624864950000|2021-06-28 07:22:30|721832.4|720832.4|721834.5|720834.5|721841|720841|721811|720811|26
1624864960000|2021-06-28 07:22:40|722327.8|720327.8|721871.8|720871.8|722348.3|720871.8|721828.5|720327.8|32
1624864970000|2021-06-28 07:22:50|721873.7|720873.7|721861.9|720861.9|721875.6|720875.6|721833.6|720833.6|20
1624864980000|2021-06-28 07:23:00|721860.5|720860.5|721924|720924|721929.3|720929.3|721854.8|720854.8|29
1624864990000|2021-06-28 07:23:10|721920.3|720920.3|722026.5|721026.5|722041.7|721041.7|721920.3|720920.3|33
1624865000000|2021-06-28 07:23:20|722029.5|721029.5|722052.5|721052.5|722075.8|721075.8|722027.8|721027.8|25
1624865010000|2021-06-28 07:23:30|722050.6|721050.6|722067.3|721067.3|722081.8|721081.8|722037.2|721037.2|27
1624865020000|2021-06-28 07:23:40|722029.5|721029.5|722018.4|721018.4|722040|721040|722015.2|721015.2|28
1624865030000|2021-06-28 07:23:50|722017.7|721017.7|722093.8|721093.8|722093.8|721093.8|722017.7|721017.7|29
1624865040000|2021-06-28 07:24:00|722093.6|721093.6|722105.1|721105.1|722105.9|721105.9|722087.7|721087.7|28
1624865050000|2021-06-28 07:24:10|722107.2|721107.2|722104.3|721104.3|722107.2|721107.2|722098.2|721098.2|25
1624865060000|2021-06-28 07:24:20|722103.8|721103.8|722145.6|721145.6|722150|721150|722100.6|721100.6|32
1624865070000|2021-06-28 07:24:30|722140.9|721140.9|722135.3|721135.3|722143.7|721143.7|722132.6|721132.6|28
1624865080000|2021-06-28 07:24:40|722142.8|721142.8|722094.7|721094.7|722142.8|721142.8|722092.8|721092.8|27
1624865090000|2021-06-28 07:24:50|722093.8|721093.8|722087.1|721087.1|722095.4|721095.4|722082.6|721082.6|26
1624865100000|2021-06-28 07:25:00|722086.2|721086.2|722019.7|721019.7|722546.3|721087|722016.6|720546.3|28
1624865110000|2021-06-28 07:25:10|722018.1|721018.1|721987.4|720987.4|722048.2|721048.2|721986.8|720986.8|31
1624865120000|2021-06-28 07:25:20|721990.6|720990.6|721986.5|720986.5|721994.8|720994.8|721986.5|720986.5|27
1624865130000|2021-06-28 07:25:30|721981.6|720981.6|722008|721008|722010.3|721010.3|721971.5|720971.5|31
1624865140000|2021-06-28 07:25:40|722007.8|721007.8|722071.1|721071.1|722072.6|721072.6|722003.3|721003.3|25
1624865150000|2021-06-28 07:25:50|722071.5|721071.5|722089.8|721089.8|722089.8|721089.8|722068.6|721068.6|23
1624865160000|2021-06-28 07:26:00|722100.3|721100.3|722070.6|721070.6|722100.3|721100.3|722061.6|721061.6|23
1624865170000|2021-06-28 07:26:10|722070.9|721070.9|722160|721160|722160|721160|722063.6|721063.6|28
1624865180000|2021-06-28 07:26:20|722147.9|721147.9|722146.5|721146.5|722148.6|721148.6|722145.6|721145.6|14
1624865190000|2021-06-28 07:26:30|722154.8|721154.8|722653|720653|722656.6|721162.3|722141.1|720653|22
1624865200000|2021-06-28 07:26:40|722142.9|721142.9|722142.6|721142.6|722656.1|721154.3|722132.7|720628.7|23
1624865210000|2021-06-28 07:26:50|722145|721145|722143.2|721143.2|722145.4|721145.4|722140.8|721140.8|16
1624865220000|2021-06-28 07:27:00|722143|721143|722118.5|721118.5|722144|721144|722112|721112|21
1624865230000|2021-06-28 07:27:10|722119.9|721119.9|722123.4|721123.4|722123.4|721123.4|722104.9|721104.9|28
1624865240000|2021-06-28 07:27:20|722122.5|721122.5|722125|721125|722127.5|721127.5|722113.1|721113.1|24
1624865250000|2021-06-28 07:27:30|722118.6|721118.6|722161.4|721161.4|722161.4|721161.4|722115.5|721115.5|22
1624865260000|2021-06-28 07:27:40|722160.6|721160.6|722176.9|721176.9|722181.2|721181.2|722160.4|721160.4|24
1624865270000|2021-06-28 07:27:50|722177.4|721177.4|722179.8|721179.8|722181.6|721181.6|722173.7|721173.7|24
1624865280000|2021-06-28 07:28:00|722178.6|721178.6|722177.8|721177.8|722184.2|721184.2|722177.1|721177.1|22
1624865290000|2021-06-28 07:28:10|722178.8|721178.8|722176.8|721176.8|722199.6|721199.6|722170.6|721170.6|29
1624865300000|2021-06-28 07:28:20|722176.1|721176.1|722153.1|721153.1|722186.4|721186.4|722143.1|721143.1|17
1624865310000|2021-06-28 07:28:30|722144.3|721144.3|722125.7|721125.7|722144.9|721144.9|722116|721116|20
1624865320000|2021-06-28 07:28:40|722125.1|721125.1|722134.8|721134.8|722660|721164.1|722115.2|720660|29
1624865330000|2021-06-28 07:28:50|722127|721127|722127.2|721127.2|722650.4|721150.5|722126|720645.7|29
1624865340000|2021-06-28 07:29:00|722141.3|721141.3|722639.6|720639.6|722670.9|721163.8|722121.9|720636.6|30
1624865350000|2021-06-28 07:29:10|722633.3|720633.3|722157.4|721157.4|722640.5|721165.6|722118.2|720633.3|31
1624865360000|2021-06-28 07:29:20|722157.9|721157.9|722136|721136|722653.7|721162.7|722132|720637.7|28
1624865370000|2021-06-28 07:29:30|722133.6|721133.6|722152.6|721152.6|722155.1|721155.1|722125|721125|28
1624865380000|2021-06-28 07:29:40|722184.6|721184.6|722169.7|721169.7|722680.8|721184.6|722150|720664.8|32
1624865390000|2021-06-28 07:29:50|722167.7|721167.7|722698.2|720698.2|722703.7|721194.7|722167.7|720693.1|23
1624865400000|2021-06-28 07:30:00|722695|720695|722774.4|720774.4|722786.9|721274|722274|720688.8|31
1624865410000|2021-06-28 07:30:10|722775.6|720775.6|722771.2|720771.2|722792.4|720792.4|722769.9|720769.9|36
1624865420000|2021-06-28 07:30:20|722766.7|720766.7|722767|720767|722773|720773|722766.7|720766.7|21
1624865430000|2021-06-28 07:30:30|722763.6|720763.6|722771.1|720771.1|722781.7|721275.6|722275.6|720763.6|24
1624865440000|2021-06-28 07:30:40|722770.1|720770.1|722803.5|720803.5|722803.5|721298.4|722290.6|720769.5|31
1624865450000|2021-06-28 07:30:50|722803.8|720803.8|722838|720838|722847.2|720847.2|722801.9|720801.9|28
1624865460000|2021-06-28 07:31:00|722825.1|720825.1|722833|720833|722851.1|721346.5|722316.9|720821|28
1624865470000|2021-06-28 07:31:10|722822.6|720822.6|722817.7|720817.7|722823.3|721318.1|722318.1|720811.1|23
1624865480000|2021-06-28 07:31:20|722815.6|720815.6|722763.2|720763.2|722815.9|721276.8|722258.9|720760.8|24
1624865490000|2021-06-28 07:31:30|722762.3|720762.3|722186.9|721186.9|722764.4|721265.1|722171.1|720761.5|29
1624865500000|2021-06-28 07:31:40|722186.8|721186.8|722180.5|721180.5|722687.3|721188.5|722159.4|720681.9|28
1624865510000|2021-06-28 07:31:50|722684|720684|722178.1|721178.1|722684|721181|722166.1|720677.2|18
1624865520000|2021-06-28 07:32:00|722169.9|721169.9|722177.5|721177.5|722681.9|721180.3|722169.4|720674.8|22
1624865530000|2021-06-28 07:32:10|722177.8|721177.8|722131.5|721131.5|722180|721180|722128.2|721128.2|22
1624865540000|2021-06-28 07:32:20|722129|721129|722109.7|721109.7|722141|721141|722109.1|721109.1|30
1624865550000|2021-06-28 07:32:30|722110.6|721110.6|722113.3|721113.3|722620.1|721115.8|722079.4|720614.1|28
1624865560000|2021-06-28 07:32:40|722115.7|721115.7|722141.4|721141.4|722141.4|721141.4|722108.8|721108.8|22
1624865570000|2021-06-28 07:32:50|722139.2|721139.2|722151.5|721151.5|722159.2|721159.2|722133.5|721133.5|22
1624865580000|2021-06-28 07:33:00|722149.2|721149.2|722095.2|721095.2|722149.2|721149.2|722089.5|721089.5|33
1624865590000|2021-06-28 07:33:10|722092.2|721092.2|722094.7|721094.7|722100.7|721100.7|722091.4|721091.4|20
1624865600000|2021-06-28 07:33:20|722094.2|721094.2|722050.7|721050.7|722096.2|721096.2|722045.9|721045.9|25
1624865610000|2021-06-28 07:33:30|722055.7|721055.7|722057.9|721057.9|722060.9|721060.9|722042.8|721042.8|26
1624865620000|2021-06-28 07:33:40|722056.4|721056.4|722012.6|721012.6|722062.9|721062.9|722001.1|721001.1|20
1624865630000|2021-06-28 07:33:50|722024.1|721024.1|721971.3|720971.3|722027.6|721027.6|721966.8|720966.8|30
1624865640000|2021-06-28 07:34:00|721967.5|720967.5|721942.4|720942.4|721980.4|720980.4|721930.5|720930.5|25
1624865650000|2021-06-28 07:34:10|721942.7|720942.7|721946.2|720946.2|721948.4|720948.4|721929|720929|34
1624865660000|2021-06-28 07:34:20|721947.9|720947.9|721912.9|720912.9|721947.9|720947.9|721910.7|720910.7|28
1624865670000|2021-06-28 07:34:30|721910.7|720910.7|721944.2|720944.2|721951.3|720951.3|721901.4|720901.4|28
1624865680000|2021-06-28 07:34:40|721942.1|720942.1|721951.7|720951.7|721956.6|720956.6|721941.9|720941.9|26
1624865690000|2021-06-28 07:34:50|721916.8|720916.8|721898|720898|722375.8|720957.9|721866.1|720362.2|33
1624865700000|2021-06-28 07:35:00|721896.4|720896.4|721869.2|720869.2|721914.9|720914.9|721864.6|720864.6|27
1624865710000|2021-06-28 07:35:10|721868.4|720868.4|721891.8|720891.8|721891.9|720891.9|721866.4|720866.4|21
1624865720000|2021-06-28 07:35:20|721895.2|720895.2|721898.4|720898.4|721942.3|720942.3|721895.2|720895.2|32
1624865730000|2021-06-28 07:35:30|721875.2|720875.2|721866.4|720866.4|721878.7|720878.7|721861.9|720861.9|20
1624865740000|2021-06-28 07:35:40|721867.2|720867.2|721875.5|720875.5|721884.4|720884.4|721865.6|720865.6|29
1624865750000|2021-06-28 07:35:50|721874.3|720874.3|721861.5|720861.5|721877.3|720877.3|721845.5|720845.5|24
1624865760000|2021-06-28 07:36:00|721861|720861|721861.1|720861.1|721871.8|720871.8|721856.5|720856.5|24
1624865770000|2021-06-28 07:36:10|721861.8|720861.8|721861.9|720861.9|721869.1|720869.1|721848.9|720848.9|25
1624865780000|2021-06-28 07:36:20|721861.4|720861.4|721864.8|720864.8|721865.4|720865.4|721856.8|720856.8|21
1624865790000|2021-06-28 07:36:30|721861.3|720861.3|721842.2|720842.2|721864.5|720864.5|721842.1|720842.1|29
1624865800000|2021-06-28 07:36:40|721842.6|720842.6|721788.6|720788.6|721844.5|720844.5|721747|720747|25
1624865810000|2021-06-28 07:36:50|721783|720783|721807.5|720807.5|721807.5|720807.5|721779.9|720779.9|19
1624865820000|2021-06-28 07:37:00|721803.1|720803.1|721823.7|720823.7|721827.9|720827.9|721803.1|720803.1|36
1624865830000|2021-06-28 07:37:10|721826.6|720826.6|721834|720834|721834.2|720834.2|721816.6|720816.6|30
1624865840000|2021-06-28 07:37:20|721833.9|720833.9|721850.4|720850.4|721968.1|720968.1|721830.1|720830.1|32
1624865850000|2021-06-28 07:37:30|721844.1|720844.1|721839.9|720839.9|722349.5|720850.6|721804.7|720346.6|25
1624865860000|2021-06-28 07:37:40|721842|720842|721819.9|720819.9|722367.8|720849.1|721819.9|720366|27
1624865870000|2021-06-28 07:37:50|721817.8|720817.8|721798.7|720798.7|721819.9|720819.9|721797.7|720797.7|27
1624865880000|2021-06-28 07:38:00|721795.2|720795.2|721799.2|720799.2|721802.5|720802.5|721794.6|720794.6|18
1624865890000|2021-06-28 07:38:10|721799|720799|721868.3|720868.3|721884.1|720884.1|721797.5|720797.5|34
1624865900000|2021-06-28 07:38:20|721870.3|720870.3|721893.1|720893.1|722450.5|720964.4|721865.1|720445.3|30
1624865910000|2021-06-28 07:38:30|721922.5|720922.5|721893.2|720893.2|722421.6|720923.8|721885.6|720420|27
1624865920000|2021-06-28 07:38:40|721892.7|720892.7|721942.1|720942.1|722447.2|720943.6|721892.7|720390.3|31
1624865930000|2021-06-28 07:38:50|721934.4|720934.4|721951|720951|721955.2|720955.2|721934.4|720934.4|27
1624865940000|2021-06-28 07:39:00|721929.7|720929.7|721942|720942|721966.7|720966.7|721922.1|720922.1|27
1624865950000|2021-06-28 07:39:10|721972.4|720972.4|721978.6|720978.6|721983.6|720983.6|721953.7|720953.7|24
1624865960000|2021-06-28 07:39:20|721980.3|720980.3|722489.9|720489.9|722499.3|720986.2|721944.9|720445|26
1624865970000|2021-06-28 07:39:30|722490.6|720490.6|722483.4|720483.4|722492.4|720974.1|721950|720483.2|28
1624865980000|2021-06-28 07:39:40|722487.8|720487.8|722474.1|720474.1|722488.5|720976.4|721976.4|720471.1|22
1624865990000|2021-06-28 07:39:50|722468.1|720468.1|722483.8|720483.8|722486.7|720977.2|721975.8|720466.5|22
1624866000000|2021-06-28 07:40:00|722482.1|720482.1|722481.5|720481.5|722482.1|720482.1|722479.8|720479.8|10
1624866010000|2021-06-28 07:40:10|722480.4|720480.4|721985.4|720985.4|722489.5|720988.6|721973.5|720480.4|21
1624866020000|2021-06-28 07:40:20|722489.8|720489.8|722507.5|720507.5|722512.8|721020|722006.2|720484|18
1624866030000|2021-06-28 07:40:30|722009.4|721009.4|721968.3|720968.3|722501.2|721016.9|721968.3|720485.3|30
1624866040000|2021-06-28 07:40:40|721991.3|720991.3|722048.6|721048.6|722522.5|721048.6|721989.2|720513.6|32
1624866050000|2021-06-28 07:40:50|722043.8|721043.8|722075.1|721075.1|722556|721075.4|722043.8|720546.6|24
1624866060000|2021-06-28 07:41:00|722065.3|721065.3|722628.6|720628.6|722628.6|721139.7|722065.3|720588.4|29
1624866070000|2021-06-28 07:41:10|722637|720637|722142.4|721142.4|722637|721152.7|722122.6|720631.4|28
1624866080000|2021-06-28 07:41:20|722144.4|721144.4|722154.1|721154.1|722651.5|721184.1|722127.2|720648|24
1624866090000|2021-06-28 07:41:30|722658.5|720658.5|722158.7|721158.7|722660.3|721159.2|722148.3|720656|24
1624866100000|2021-06-28 07:41:40|722156.9|721156.9|722157|721157|722158.2|721158.2|722143.3|721143.3|23
1624866110000|2021-06-28 07:41:50|722157.4|721157.4|722161.1|721161.1|722161.1|721161.1|722155.2|721155.2|16
1624866120000|2021-06-28 07:42:00|722162.5|721162.5|722121|721121|722643.2|721162.5|722113.1|720643.2|28
1624866130000|2021-06-28 07:42:10|722119.9|721119.9|722634.4|720634.4|722634.4|721149.4|722119.5|720628.4|25
1624866140000|2021-06-28 07:42:20|722631.9|720631.9|722152.4|721152.4|722633.2|721163.9|722148.4|720631.9|24
1624866150000|2021-06-28 07:42:30|722149.2|721149.2|722634|720634|722644.2|721160.3|722142.7|720634|24
1624866160000|2021-06-28 07:42:40|722638.8|720638.8|722544.5|720544.5|722640.5|721137.4|722036.7|720544.5|21
1624866170000|2021-06-28 07:42:50|722542.6|720542.6|722580.1|720580.1|722584.7|721083.3|722046.8|720542.6|30
1624866180000|2021-06-28 07:43:00|722586.9|720586.9|722065.4|721065.4|722586.9|721077.9|722047.5|720558.1|28
1624866190000|2021-06-28 07:43:10|722067.5|721067.5|722611.5|720611.5|722611.5|721115|722062.5|720576.1|25
1624866200000|2021-06-28 07:43:20|722606|720606|722618.5|720618.5|722621.9|720621.9|722606|720606|20
1624866210000|2021-06-28 07:43:30|722614.5|720614.5|722110.7|721110.7|722623.5|721113.5|722110.1|720608.3|24
1624866220000|2021-06-28 07:43:40|722110.2|721110.2|722060.5|721060.5|722565.5|721111.2|722059.3|720557.3|23
1624866230000|2021-06-28 07:43:50|722057.1|721057.1|722582.6|720582.6|722593|721080.3|722057.1|720557.7|18
1624866240000|2021-06-28 07:44:00|722078.1|721078.1|722512|720512|722562.4|721080.9|722017.4|720506.4|23
1624866250000|2021-06-28 07:44:10|722511.4|720511.4|722017.1|721017.1|722526.8|721028.8|722017.1|720509.8|34
1624866260000|2021-06-28 07:44:20|722014.4|721014.4|722451.8|720451.8|722501.3|721018.2|721936|720451.8|21
1624866270000|2021-06-28 07:44:30|722444|720444|722450.5|720450.5|722457|720957.8|721945.8|720444|16
1624866280000|2021-06-28 07:44:40|722450.7|720450.7|722413|720413|722450.7|720906.6|721899.9|720404.3|30
1624866290000|2021-06-28 07:44:50|722411.2|720411.2|722409.5|720409.5|722411.2|720411.2|722401.6|720401.6|24
1624866300000|2021-06-28 07:45:00|722399.7|720399.7|722536.9|720536.9|722546.1|721024.7|722022.2|720397.9|28
1624866310000|2021-06-28 07:45:10|722535.7|720535.7|722035|721035|722538.1|721039.3|722012.3|720516|27
1624866320000|2021-06-28 07:45:20|722536.3|720536.3|722630|720630|722630|721126|722098.1|720530.7|28
1624866330000|2021-06-28 07:45:30|722128.7|721128.7|722638.2|720638.2|722654.2|721148.9|722128.7|720631.3|33
1624866340000|2021-06-28 07:45:40|722640.1|720640.1|722648.7|720648.7|722661.8|721148.9|722112.2|720614.9|27
1624866350000|2021-06-28 07:45:50|722664.3|720664.3|722642.6|720642.6|722664.3|720664.3|722640.8|720640.8|18
1624866360000|2021-06-28 07:46:00|722651.6|720651.6|722617.4|720617.4|722651.6|721157.5|722145.2|720613.9|30
1624866370000|2021-06-28 07:46:10|722613.5|720613.5|722582.7|720582.7|722630.5|720630.5|722582.7|720582.7|25
1624866380000|2021-06-28 07:46:20|722067.5|721067.5|722571.5|720571.5|722581.8|721081.8|722049|720567.3|30
1624866390000|2021-06-28 07:46:30|722558.7|720558.7|722380.2|720380.2|722632.9|721145.5|721929.9|720380.2|36
1624866400000|2021-06-28 07:46:40|721870|720870|722176.9|720176.9|722406.2|720870|721730.2|720165.7|39
1624866410000|2021-06-28 07:46:50|722179.6|720179.6|722075.5|720075.5|722318.5|720647.2|721647.2|720064.2|39
1624866420000|2021-06-28 07:47:00|722067.1|720067.1|722237.1|720237.1|722237.5|720720.5|721645.4|720059.7|39
1624866430000|2021-06-28 07:47:10|722275.2|720275.2|721856.5|720856.5|722353.2|720856.5|721836.2|720275.2|34
1624866440000|2021-06-28 07:47:20|721859|720859|722413.9|720413.9|722438.8|720923.2|721855.5|720337.3|37
1624866450000|2021-06-28 07:47:30|722406.3|720406.3|722401.4|720401.4|722427.6|720921|721873.5|720351.7|34
1624866460000|2021-06-28 07:47:40|722388.4|720388.4|722430.5|720430.5|722454.7|720454.7|722339.5|720339.5|39
1624866470000|2021-06-28 07:47:50|722427.3|720427.3|722419.6|720419.6|722475.3|720475.3|722419.6|720419.6|30
1624866480000|2021-06-28 07:48:00|722421|720421|722463.5|720463.5|722472.9|720973.9|721916.2|720417.4|35
1624866490000|2021-06-28 07:48:10|722465.4|720465.4|721984.9|720984.9|722484.7|721033.1|721967.1|720461.6|33
1624866500000|2021-06-28 07:48:20|721988.2|720988.2|722501|720501|722514.3|720995.4|721954.4|720480.2|31
1624866510000|2021-06-28 07:48:30|722494.7|720494.7|722496.8|720496.8|722509.5|720509.5|722472.9|720472.9|34
1624866520000|2021-06-28 07:48:40|722497.2|720497.2|722474.5|720474.5|722497.3|720993.5|721993.5|720468.2|24
1624866530000|2021-06-28 07:48:50|722489.7|720489.7|722004.6|721004.6|722514.2|721007.8|722003.8|720478.1|27
1624866540000|2021-06-28 07:49:00|722012.4|721012.4|721995.2|720995.2|722012.4|721012.4|721966.8|720966.8|22
1624866550000|2021-06-28 07:49:10|721988.6|720988.6|721977.5|720977.5|721995.1|720995.1|721965.4|720965.4|23
1624866560000|2021-06-28 07:49:20|721979.6|720979.6|721964.8|720964.8|721980.3|720980.3|721962.2|720962.2|27
1624866570000|2021-06-28 07:49:30|721958.6|720958.6|721976.8|720976.8|722494.6|720994.1|721957.5|720476|32
1624866580000|2021-06-28 07:49:40|721975|720975|722003.8|721003.8|722476.8|721016.9|721949.3|720475.6|28
1624866590000|2021-06-28 07:49:50|721995.2|720995.2|721951.8|720951.8|721995.2|720995.2|721945.7|720945.7|23
1624866600000|2021-06-28 07:50:00|721945.6|720945.6|721936.1|720936.1|721964.3|720964.3|721934.9|720934.9|28
1624866610000|2021-06-28 07:50:10|721941.2|720941.2|721997.1|720997.1|722488.7|721009.8|721935.8|720487.3|25
1624866620000|2021-06-28 07:50:20|721994.5|720994.5|722002.7|721002.7|722014.9|721014.9|721988.6|720988.6|25
1624866630000|2021-06-28 07:50:30|721991|720991|722041.9|721041.9|722041.9|721041.9|721991|720991|25
1624866640000|2021-06-28 07:50:40|722026.8|721026.8|722047.9|721047.9|722550.6|721065.7|722019|720539.2|28
1624866650000|2021-06-28 07:50:50|722048.7|721048.7|722076|721076|722582.8|721076|722047.8|720544.3|25
1624866660000|2021-06-28 07:51:00|722579.3|720579.3|722086.8|721086.8|722579.3|721093.9|722075.7|720570|29
1624866670000|2021-06-28 07:51:10|722087.2|721087.2|722667.6|720667.6|722670.9|721140.3|722087.2|720588.1|33
1624866680000|2021-06-28 07:51:20|722665.3|720665.3|722634.1|720634.1|722666|721158.6|722143.5|720632|32
1624866690000|2021-06-28 07:51:30|722631.1|720631.1|722660.8|720660.8|722661.3|721174.9|722131|720629.3|31
1624866700000|2021-06-28 07:51:40|722656.5|720656.5|722671.7|720671.7|722678.8|721157.9|722157.1|720654.7|26
1624866710000|2021-06-28 07:51:50|722672.1|720672.1|722148.4|721148.4|722683.3|721182.5|722148.4|720669.5|33
1624866720000|2021-06-28 07:52:00|722666.3|720666.3|722184.8|721184.8|722689.2|721187.3|722183.7|720660.1|26
1624866730000|2021-06-28 07:52:10|722189.2|721189.2|722206.1|721206.1|722710.7|721219.3|722186.1|720688.9|34
1624866740000|2021-06-28 07:52:20|722206.2|721206.2|722729.1|720729.1|722740.8|721219.7|722196.6|720704.7|24
1624866750000|2021-06-28 07:52:30|722722.8|720722.8|722226.4|721226.4|722722.8|721235.8|722213.9|720722.8|24
1624866760000|2021-06-28 07:52:40|722229.4|721229.4|722716.9|720716.9|722716.9|721235.7|722214.3|720716.9|25
1624866770000|2021-06-28 07:52:50|722212.1|721212.1|722226|721226|722232.2|721232.2|722207|721207|28
1624866780000|2021-06-28 07:53:00|722211.5|721211.5|722218.6|721218.6|722232.5|721232.5|722207.9|721207.9|22
1624866790000|2021-06-28 07:53:10|722216.9|721216.9|722231.9|721231.9|722245.2|721245.2|722215.7|721215.7|24
1624866800000|2021-06-28 07:53:20|722235.5|721235.5|722231.4|721231.4|722244.1|721244.1|722229.3|721229.3|22
1624866810000|2021-06-28 07:53:30|722241|721241|722227.8|721227.8|722244.4|721244.4|722223.3|721223.3|17
1624866820000|2021-06-28 07:53:40|722242.3|721242.3|722233.8|721233.8|722246.1|721246.1|722232.2|721232.2|27
1624866830000|2021-06-28 07:53:50|722229.3|721229.3|722227.7|721227.7|722720.9|721238.3|722214.5|720720.9|21
1624866840000|2021-06-28 07:54:00|722230.9|721230.9|722259.6|721259.6|722744.7|721272.9|722225.7|720744.6|23
1624866850000|2021-06-28 07:54:10|722258|721258|722248.4|721248.4|722262.3|721262.3|722246.5|721246.5|22
1624866860000|2021-06-28 07:54:20|722246.8|721246.8|722399.8|721399.8|722399.8|721399.8|722239|721239|16
1624866870000|2021-06-28 07:54:30|722894.3|720894.3|722392.2|721392.2|722894.3|721404.9|722372.2|720885.6|23
1624866880000|2021-06-28 07:54:40|722392.3|721392.3|722388.2|721388.2|722397.8|721397.8|722365.1|721365.1|28
1624866890000|2021-06-28 07:54:50|722382.1|721382.1|722923|720923|722929.2|721417.7|722364.1|720914.5|23
1624866900000|2021-06-28 07:55:00|722930.7|720930.7|722997|720997|722999.4|721487.4|722413.8|720901.7|31
1624866910000|2021-06-28 07:55:10|722478.5|721478.5|722423.6|721423.6|722926.7|721484|722415.5|720923.5|33
1624866920000|2021-06-28 07:55:20|722427.7|721427.7|722428.1|721428.1|722437.8|721437.8|722422.6|721422.6|28
1624866930000|2021-06-28 07:55:30|722927.2|720927.2|722444.2|721444.2|722945.7|721450.3|722434.8|720927.2|29
1624866940000|2021-06-28 07:55:40|722443.1|721443.1|722525.4|721525.4|722934.3|721554.8|722432.4|720932|37
1624866950000|2021-06-28 07:55:50|722525.2|721525.2|722526.9|721526.9|722537.1|721537.1|722516.8|721516.8|28
1624866960000|2021-06-28 07:56:00|722521.6|721521.6|722514.4|721514.4|722545.5|721545.5|722508.4|721508.4|32
1624866970000|2021-06-28 07:56:10|722507.2|721507.2|722533.5|721533.5|723006.1|721549.1|722491.7|721006.1|26
1624866980000|2021-06-28 07:56:20|722531.2|721531.2|722526.7|721526.7|722536.3|721536.3|722516.1|721516.1|28
1624866990000|2021-06-28 07:56:30|722522.3|721522.3|722513.9|721513.9|722527.3|721527.3|722500.2|721500.2|30
1624867000000|2021-06-28 07:56:40|722513.8|721513.8|722532.7|721532.7|722532.7|721532.7|722513.2|721513.2|27
1624867010000|2021-06-28 07:56:50|722529.5|721529.5|722517.3|721517.3|722545.5|721545.5|722503.4|721503.4|26
1624867020000|2021-06-28 07:57:00|722517.8|721517.8|722526.7|721526.7|722533.7|721533.7|722511.3|721511.3|28
1624867030000|2021-06-28 07:57:10|722524.1|721524.1|722531.5|721531.5|722542.5|721542.5|722510.5|721510.5|25
1624867040000|2021-06-28 07:57:20|722531|721531|722530.7|721530.7|722544|721544|722524.9|721524.9|21
1624867050000|2021-06-28 07:57:30|722535.3|721535.3|722531.2|721531.2|722538.5|721538.5|722513.5|721513.5|30
1624867060000|2021-06-28 07:57:40|722527.3|721527.3|722527.3|721527.3|722529.5|721529.5|722514.6|721514.6|19
1624867070000|2021-06-28 07:57:50|722532.6|721532.6|722532|721532|722560.7|721560.7|722523.8|721523.8|32
1624867080000|2021-06-28 07:58:00|722522.3|721522.3|722536.9|721536.9|722551.7|721551.7|722518.2|721518.2|34
1624867090000|2021-06-28 07:58:10|722536|721536|722458.6|721458.6|722969.7|721536|722392.9|720963.4|30
1624867100000|2021-06-28 07:58:20|722498.1|721498.1|722474.1|721474.1|722513.9|721513.9|722461.4|721461.4|31
1624867110000|2021-06-28 07:58:30|722475.1|721475.1|722486|721486|722491|721491|722470.1|721470.1|23
1624867120000|2021-06-28 07:58:40|722483.6|721483.6|722474.1|721474.1|722487|721487|722464|721464|32
1624867130000|2021-06-28 07:58:50|722477.3|721477.3|722459.7|721459.7|722483.1|721483.1|722456|721456|18
1624867140000|2021-06-28 07:59:00|722459.2|721459.2|722527.5|721527.5|722531|721531|722445.2|721445.2|27
1624867150000|2021-06-28 07:59:10|722527.1|721527.1|722535.3|721535.3|722551.4|721551.4|722525.8|721525.8|19
1624867160000|2021-06-28 07:59:20|722542|721542|722544.7|721544.7|722544.7|721544.7|722533.6|721533.6|21
1624867170000|2021-06-28 07:59:30|722541.9|721541.9|722591.6|721591.6|722603.5|721603.5|722541.9|721541.9|25
1624867180000|2021-06-28 07:59:40|722591.1|721591.1|722545.2|721545.2|722591.6|721591.6|722543.1|721543.1|24
1624867190000|2021-06-28 07:59:50|722544.7|721544.7|722480.1|721480.1|722557.9|721557.9|722480.1|721480.1|27
1624867200000|2021-06-28 08:00:00|722494|721494|722473.1|721473.1|722494|721494|722473.1|721473.1|24
1624867210000|2021-06-28 08:00:10|722473|721473|722420.3|721420.3|722473.7|721473.7|722419.5|721419.5|28
1624867220000|2021-06-28 08:00:20|722426.6|721426.6|722430.4|721430.4|722432.5|721432.5|722422.5|721422.5|33
1624867230000|2021-06-28 08:00:30|722428.2|721428.2|722396.9|721396.9|722446.9|721446.9|722393.8|721393.8|21
1624867240000|2021-06-28 08:00:40|722430.7|721430.7|722455.8|721455.8|722459.8|721459.8|722309.2|721309.2|33
1624867250000|2021-06-28 08:00:50|722458.1|721458.1|722454|721454|722478.5|721478.5|722454|721454|32
1624867260000|2021-06-28 08:01:00|722458.8|721458.8|722426.4|721426.4|722468.5|721468.5|722426.4|721426.4|35
1624867270000|2021-06-28 08:01:10|722424.2|721424.2|722427.3|721427.3|722450|721450|722423.4|721423.4|21
1624867280000|2021-06-28 08:01:20|722420.4|721420.4|722436|721436|722437|721437|722418.9|721418.9|29
1624867290000|2021-06-28 08:01:30|722434.8|721434.8|722433.2|721433.2|722440.5|721440.5|722432.8|721432.8|27
1624867300000|2021-06-28 08:01:40|722433.6|721433.6|722476.4|721476.4|722480.6|721480.6|722433.6|721433.6|25
1624867310000|2021-06-28 08:01:50|722480.8|721480.8|722461.2|721461.2|722480.8|721480.8|722437.3|721437.3|29
1624867320000|2021-06-28 08:02:00|722465.9|721465.9|722514.8|721514.8|722514.8|721514.8|722461.3|721461.3|30
1624867330000|2021-06-28 08:02:10|722534.6|721534.6|722531.2|721531.2|722534.6|721534.6|722525.2|721525.2|25
1624867340000|2021-06-28 08:02:20|722530.9|721530.9|722591.9|721591.9|722601.4|721601.4|722530.9|721530.9|28
1624867350000|2021-06-28 08:02:30|722591|721591|722668.1|721668.1|722673.6|721673.6|722589.4|721589.4|30
1624867360000|2021-06-28 08:02:40|722669.6|721669.6|722658.1|721658.1|722669.6|721669.6|722656.8|721656.8|35
1624867370000|2021-06-28 08:02:50|722657.1|721657.1|722584.7|721584.7|722657.1|721657.1|722578.9|721578.9|28
1624867380000|2021-06-28 08:03:00|722584.1|721584.1|722584.2|721584.2|722586.1|721586.1|722577.6|721577.6|29
1624867390000|2021-06-28 08:03:10|722582.7|721582.7|722491.3|721491.3|722582.7|721582.7|722491.3|721491.3|27
1624867400000|2021-06-28 08:03:20|722475.2|721475.2|722469.4|721469.4|722475.4|721475.4|722463.4|721463.4|27
1624867410000|2021-06-28 08:03:30|722469.6|721469.6|722510|721510|722512.1|721512.1|722466.4|721466.4|23
1624867420000|2021-06-28 08:03:40|722506.9|721506.9|722516.2|721516.2|722527.5|721527.5|722499.2|721499.2|26
1624867430000|2021-06-28 08:03:50|722525.2|721525.2|722520.7|721520.7|722525.2|721525.2|722517.9|721517.9|21
1624867440000|2021-06-28 08:04:00|722522.3|721522.3|722495.9|721495.9|722522.3|721522.3|722481.9|721481.9|32
1624867450000|2021-06-28 08:04:10|722495.4|721495.4|722553.7|721553.7|722579.1|721579.1|722493.1|721493.1|33
1624867460000|2021-06-28 08:04:20|722553.9|721553.9|722576.1|721576.1|722577.1|721577.1|722553|721553|21
1624867470000|2021-06-28 08:04:30|722571.3|721571.3|722572.9|721572.9|722574.1|721574.1|722555|721555|34
1624867480000|2021-06-28 08:04:40|722576.8|721576.8|722566.4|721566.4|722576.8|721576.8|722565.6|721565.6|14
1624867490000|2021-06-28 08:04:50|722568.1|721568.1|722558.1|721558.1|722588|721588|722549|721549|22
1624867500000|2021-06-28 08:05:00|722561.4|721561.4|722581.3|721581.3|722589|721589|722557.4|721557.4|25
1624867510000|2021-06-28 08:05:10|722581.8|721581.8|722578.4|721578.4|723075.8|721589.7|722540.9|721060.8|28
1624867520000|2021-06-28 08:05:20|722571.5|721571.5|722618|721618|722618|721618|722571.3|721571.3|21
1624867530000|2021-06-28 08:05:30|722581.4|721581.4|722550.6|721550.6|722581.4|721581.4|722514.6|721514.6|29
1624867540000|2021-06-28 08:05:40|722577.2|721577.2|722546.7|721546.7|722599.2|721599.2|722542.8|721542.8|31
1624867550000|2021-06-28 08:05:50|722544.4|721544.4|722550.2|721550.2|722565|721565|722521.2|721521.2|35
1624867560000|2021-06-28 08:06:00|722549.3|721549.3|722544.9|721544.9|723080.1|721581|722544.9|721080.1|31
1624867570000|2021-06-28 08:06:10|722544.8|721544.8|722535.4|721535.4|722544.8|721544.8|722534.7|721534.7|34
1624867580000|2021-06-28 08:06:20|722535.8|721535.8|722476.2|721476.2|722538|721538|722474.3|721474.3|31
1624867590000|2021-06-28 08:06:30|722472.5|721472.5|722476.6|721476.6|722476.6|721476.6|722464.1|721464.1|32
1624867600000|2021-06-28 08:06:40|722474.9|721474.9|722518.7|721518.7|722518.7|721518.7|722471.6|721471.6|28
1624867610000|2021-06-28 08:06:50|722512|721512|722492.6|721492.6|722512|721512|722474.7|721474.7|29
1624867620000|2021-06-28 08:07:00|722491.6|721491.6|722432.2|721432.2|722491.6|721491.6|722424.8|721424.8|29
1624867630000|2021-06-28 08:07:10|722480.4|721480.4|722360.1|721360.1|722884.1|721493.6|722360.1|720856.7|31
1624867640000|2021-06-28 08:07:20|722368|721368|722359.6|721359.6|722368.2|721368.2|722347.7|721347.7|30
1624867650000|2021-06-28 08:07:30|722355.9|721355.9|722345.4|721345.4|722851.1|721356.7|722334.7|720849.1|32
1624867660000|2021-06-28 08:07:40|722347.6|721347.6|722310.2|721310.2|722349.3|721349.3|722289.1|721289.1|29
1624867670000|2021-06-28 08:07:50|722310.1|721310.1|722295.8|721295.8|722313.2|721313.2|722292.9|721292.9|32
1624867680000|2021-06-28 08:08:00|722290.3|721290.3|722293|721293|722298.8|721298.8|722288.1|721288.1|26
1624867690000|2021-06-28 08:08:10|722296|721296|722279.1|721279.1|722299.7|721299.7|722258.3|721258.3|33
1624867700000|2021-06-28 08:08:20|722275.9|721275.9|722193.2|721193.2|722287.3|721287.3|722193.2|721193.2|33
1624867710000|2021-06-28 08:08:30|722193.3|721193.3|722197.6|721197.6|722206.8|721206.8|722189.8|721189.8|33
1624867720000|2021-06-28 08:08:40|722197.1|721197.1|722225.1|721225.1|722227.5|721227.5|722195.5|721195.5|32
1624867730000|2021-06-28 08:08:50|722225.4|721225.4|722229.2|721229.2|722230.7|721230.7|722218.6|721218.6|26
1624867740000|2021-06-28 08:09:00|722231.4|721231.4|722299.8|721299.8|722299.8|721299.8|722230.3|721230.3|27
1624867750000|2021-06-28 08:09:10|722300.2|721300.2|722303.4|721303.4|722307.3|721307.3|722296|721296|23
1624867760000|2021-06-28 08:09:20|722303|721303|722298.9|721298.9|722304.8|721304.8|722296.4|721296.4|18
1624867770000|2021-06-28 08:09:30|722291.7|721291.7|722301.5|721301.5|722302.1|721302.1|722290.4|721290.4|21
1624867780000|2021-06-28 08:09:40|722299.7|721299.7|722442.5|721442.5|722443.9|721443.9|722299.7|721299.7|20
1624867790000|2021-06-28 08:09:50|722444.2|721444.2|722465|721465|722505.5|721505.5|722444.2|721444.2|34
1624867800000|2021-06-28 08:10:00|722415.7|721415.7|722373.4|721373.4|722421.8|721421.8|722373.4|721373.4|31
1624867810000|2021-06-28 08:10:10|722371.8|721371.8|722327.7|721327.7|722371.8|721371.8|722318.2|721318.2|29
1624867820000|2021-06-28 08:10:20|722329.1|721329.1|722534.1|721534.1|723046.1|721544.3|722329|721035.6|32
1624867830000|2021-06-28 08:10:30|723031.4|721031.4|723030.5|721030.5|723035.9|721533.9|722508.7|721018.1|30
1624867840000|2021-06-28 08:10:40|723023.1|721023.1|722510|721510|723023.1|721541|722504.7|721023.1|28
1624867850000|2021-06-28 08:10:50|722509.4|721509.4|722480.2|721480.2|722510.6|721510.6|722469.5|721469.5|26
1624867860000|2021-06-28 08:11:00|722480.4|721480.4|722480.9|721480.9|723030.5|721512.9|722476|721022.5|35
1624867870000|2021-06-28 08:11:10|722480.8|721480.8|722501.2|721501.2|722507.1|721507.1|722477.4|721477.4|27
1624867880000|2021-06-28 08:11:20|722502|721502|722468.8|721468.8|722533.5|721533.5|722465.9|721465.9|35
1624867890000|2021-06-28 08:11:30|722475.5|721475.5|722519|721519|722533.7|721533.7|722474.3|721474.3|27
1624867900000|2021-06-28 08:11:40|722518.9|721518.9|722545.6|721545.6|722556|721556|722512.7|721512.7|32
1624867910000|2021-06-28 08:11:50|722544|721544|722560.3|721560.3|723055.3|721567.4|722544|721055.3|21
1624867920000|2021-06-28 08:12:00|722555.8|721555.8|722548.2|721548.2|722563.8|721563.8|722542.8|721542.8|29
1624867930000|2021-06-28 08:12:10|722549.5|721549.5|722590.9|721590.9|722593|721593|722539.4|721539.4|31
1624867940000|2021-06-28 08:12:20|722590.3|721590.3|722722.8|721722.8|722723.1|721723.1|722584.5|721584.5|35
1624867950000|2021-06-28 08:12:30|722721.2|721721.2|722717.1|721717.1|723214.2|721736.5|722682.1|721214.2|28
1624867960000|2021-06-28 08:12:40|722717.7|721717.7|722680.7|721680.7|723188.1|721719.1|722676.5|721188.1|28
1624867970000|2021-06-28 08:12:50|722681|721681|722735|721735|723232.3|721736.4|722676.6|721226.5|20
1624867980000|2021-06-28 08:13:00|722734.2|721734.2|722695.9|721695.9|722734.2|721734.2|722695.9|721695.9|27
1624867990000|2021-06-28 08:13:10|722695.5|721695.5|722678.9|721678.9|722702.4|721702.4|722677.7|721677.7|28
1624868000000|2021-06-28 08:13:20|722680.8|721680.8|722675|721675|722680.8|721680.8|722648|721648|36
1624868010000|2021-06-28 08:13:30|722673.3|721673.3|722680.5|721680.5|722682.5|721682.5|722633.5|721633.5|25
1624868020000|2021-06-28 08:13:40|722679|721679|722632.2|721632.2|722679|721679|722632.2|721632.2|23
1624868030000|2021-06-28 08:13:50|722633.6|721633.6|722650.9|721650.9|722650.9|721650.9|722631.4|721631.4|22
1624868040000|2021-06-28 08:14:00|722645.9|721645.9|722660|721660|722664.2|721664.2|722641.9|721641.9|28
1624868050000|2021-06-28 08:14:10|722658.9|721658.9|722646.6|721646.6|722662.5|721662.5|722646.1|721646.1|26
1624868060000|2021-06-28 08:14:20|722647.4|721647.4|722636.4|721636.4|722647.4|721647.4|722636.4|721636.4|15
1624868070000|2021-06-28 08:14:30|722634.6|721634.6|722641|721641|722645.6|721645.6|722629.5|721629.5|22
1624868080000|2021-06-28 08:14:40|722641.3|721641.3|722599.8|721599.8|722644.7|721644.7|722599.8|721599.8|27
1624868090000|2021-06-28 08:14:50|722600.8|721600.8|722611|721611|722625.6|721625.6|722600.8|721600.8|21
1624868100000|2021-06-28 08:15:00|722605.7|721605.7|722594.3|721594.3|722641.4|721641.4|722590.2|721590.2|32
1624868110000|2021-06-28 08:15:10|722591.8|721591.8|722595.9|721595.9|722599.1|721599.1|722587.2|721587.2|28
1624868120000|2021-06-28 08:15:20|722593.8|721593.8|722615.4|721615.4|722620.2|721620.2|722593.8|721593.8|32
1624868130000|2021-06-28 08:15:30|722601.5|721601.5|722598.6|721598.6|722601.5|721601.5|722590.4|721590.4|25
1624868140000|2021-06-28 08:15:40|722598.3|721598.3|722592.4|721592.4|722598.6|721598.6|722591.6|721591.6|22
1624868150000|2021-06-28 08:15:50|722591.9|721591.9|722587.9|721587.9|722594.9|721594.9|722587.9|721587.9|22
1624868160000|2021-06-28 08:16:00|722582.5|721582.5|722588.8|721588.8|722588.8|721588.8|722582.5|721582.5|11
1624868170000|2021-06-28 08:16:10|722588|721588|722530.9|721530.9|722595.8|721595.8|722530.8|721530.8|21
1624868180000|2021-06-28 08:16:20|722528.6|721528.6|722541.8|721541.8|723045.3|721563.3|722496.9|721043.8|29
1624868190000|2021-06-28 08:16:30|722539.4|721539.4|722545.3|721545.3|723056|721556.9|722500.8|721051.8|28
1624868200000|2021-06-28 08:16:40|722544.4|721544.4|722510.6|721510.6|723032.8|721548.9|722502.3|721006.8|21
1624868210000|2021-06-28 08:16:50|722507.1|721507.1|722525.2|721525.2|722529.4|721529.4|722501.7|721501.7|30
1624868220000|2021-06-28 08:17:00|722547.5|721547.5|722567.6|721567.6|722577.4|721577.4|722546.4|721546.4|30
1624868230000|2021-06-28 08:17:10|722567.4|721567.4|722577.1|721577.1|722581.5|721581.5|722567.3|721567.3|22
1624868240000|2021-06-28 08:17:20|722575.8|721575.8|722622.5|721622.5|722629.7|721629.7|722574.7|721574.7|29
1624868250000|2021-06-28 08:17:30|722616|721616|722651.4|721651.4|722656.5|721656.5|722616|721616|21
1624868260000|2021-06-28 08:17:40|722649.8|721649.8|722670.6|721670.6|722690.6|721690.6|722649.8|721649.8|27
1624868270000|2021-06-28 08:17:50|722679.2|721679.2|722651.9|721651.9|723174.2|721679.2|722650.9|721159.7|26
1624868280000|2021-06-28 08:18:00|722651.5|721651.5|722680.3|721680.3|722682.5|721682.5|722643.3|721643.3|22
1624868290000|2021-06-28 08:18:10|722679.2|721679.2|722665.4|721665.4|722690|721690|722660.3|721660.3|23
1624868300000|2021-06-28 08:18:20|722664.6|721664.6|722500.2|721500.2|722684.6|721684.6|722498.9|721498.9|26
1624868310000|2021-06-28 08:18:30|722501.2|721501.2|722500.5|721500.5|722501.2|721501.2|722495.8|721495.8|27
1624868320000|2021-06-28 08:18:40|722501.2|721501.2|722512.6|721512.6|722516.8|721516.8|722499|721499|19
1624868330000|2021-06-28 08:18:50|722514.6|721514.6|722473.4|721473.4|722514.6|721514.6|722473.4|721473.4|21
1624868340000|2021-06-28 08:19:00|722449.1|721449.1|722458.1|721458.1|722459.7|721459.7|722440.6|721440.6|26
1624868350000|2021-06-28 08:19:10|722456.6|721456.6|722450.7|721450.7|722459.3|721459.3|722450.5|721450.5|19
1624868360000|2021-06-28 08:19:20|722448.4|721448.4|722450.1|721450.1|722463.2|721463.2|722439.2|721439.2|31
1624868370000|2021-06-28 08:19:30|722448.9|721448.9|722416|721416|722448.9|721448.9|722413.8|721413.8|24
1624868380000|2021-06-28 08:19:40|722416.7|721416.7|722426.8|721426.8|722432.7|721432.7|722412.3|721412.3|14
1624868390000|2021-06-28 08:19:50|722420.3|721420.3|722424.2|721424.2|722427.7|721427.7|722420.3|721420.3|19
1624868400000|2021-06-28 08:20:00|722425|721425|722453.2|721453.2|722467.8|721467.8|722424.1|721424.1|27
1624868410000|2021-06-28 08:20:10|722451.4|721451.4|722449.4|721449.4|722452.9|721452.9|722448.8|721448.8|17
1624868420000|2021-06-28 08:20:20|722450.3|721450.3|722454.3|721454.3|722460.4|721460.4|722430.5|721430.5|17
1624868430000|2021-06-28 08:20:30|722443.6|721443.6|722385.7|721385.7|722459.9|721459.9|722364.9|721364.9|35
1624868440000|2021-06-28 08:20:40|722379.7|721379.7|722365.5|721365.5|722380|721380|722365.5|721365.5|19
1624868450000|2021-06-28 08:20:50|722366.1|721366.1|722375|721375|722904.1|721405|722364.4|720887.5|28
1624868460000|2021-06-28 08:21:00|722372|721372|722430.2|721430.2|722901.2|721437.3|722369.7|720897.5|28
1624868470000|2021-06-28 08:21:10|722427.3|721427.3|722519.7|721519.7|722541|721541|722414.2|721414.2|33
1624868480000|2021-06-28 08:21:20|722520.5|721520.5|722555.7|721555.7|722571.1|721571.1|722520.5|721520.5|30
1624868490000|2021-06-28 08:21:30|722557.9|721557.9|722574.7|721574.7|723088.9|721580.3|722557.9|721080.3|24
1624868500000|2021-06-28 08:21:40|722573.4|721573.4|722534.3|721534.3|722592.2|721592.2|722529|721529|29
1624868510000|2021-06-28 08:21:50|722533.9|721533.9|722521.5|721521.5|722572.2|721572.2|722521.5|721521.5|25
1624868520000|2021-06-28 08:22:00|722521|721521|722557.6|721557.6|722565.9|721565.9|722521|721521|24
1624868530000|2021-06-28 08:22:10|722560.5|721560.5|722590|721590|722617.5|721617.5|722560.5|721560.5|28
1624868540000|2021-06-28 08:22:20|722591.5|721591.5|722609.3|721609.3|723104.8|721617.4|722589.1|721104.8|27
1624868550000|2021-06-28 08:22:30|722602.7|721602.7|722605.1|721605.1|722613.6|721613.6|722597.1|721597.1|26
1624868560000|2021-06-28 08:22:40|722598|721598|722615.9|721615.9|722615.9|721615.9|722582.5|721582.5|28
1624868570000|2021-06-28 08:22:50|722610.9|721610.9|722627|721627|722628.8|721628.8|722593.7|721593.7|29
1624868580000|2021-06-28 08:23:00|722632.5|721632.5|722756|721756|722775.5|721775.5|722626.5|721626.5|32
1624868590000|2021-06-28 08:23:10|722755.8|721755.8|723482|721482|723491.6|721946.1|722755.8|721471.5|34
1624868600000|2021-06-28 08:23:20|722977|721977|722870.8|721870.8|723466.2|721977|722870.8|721400|33
1624868610000|2021-06-28 08:23:30|722872.7|721872.7|722860.7|721860.7|723368.1|721880.9|722853|721362.3|27
1624868620000|2021-06-28 08:23:40|722862.5|721862.5|722874.1|721874.1|722892|721892|722859.8|721859.8|28
1624868630000|2021-06-28 08:23:50|722877.2|721877.2|722836.8|721836.8|722877.2|721877.2|722824.8|721824.8|23
1624868640000|2021-06-28 08:24:00|722832|721832|722846.1|721846.1|722851.3|721851.3|722809.5|721809.5|24
1624868650000|2021-06-28 08:24:10|722845.5|721845.5|722833.3|721833.3|722849.7|721849.7|722824.6|721824.6|25
1624868660000|2021-06-28 08:24:20|722833.8|721833.8|722831.3|721831.3|722845|721845|722829.2|721829.2|25
1624868670000|2021-06-28 08:24:30|723359.3|721359.3|722892.4|721892.4|723418.6|721909|722867.4|721359.3|33
1624868680000|2021-06-28 08:24:40|722892.3|721892.3|722889.7|721889.7|722895.3|721895.3|722885.1|721885.1|23
1624868690000|2021-06-28 08:24:50|722890.4|721890.4|722852.5|721852.5|722897.8|721897.8|722852.5|721852.5|23
1624868700000|2021-06-28 08:25:00|722840.4|721840.4|722732.1|721732.1|722840.4|721840.4|722728.5|721728.5|26
1624868710000|2021-06-28 08:25:10|722732|721732|722774.5|721774.5|722777.5|721777.5|722724.9|721724.9|27
1624868720000|2021-06-28 08:25:20|722781.2|721781.2|722769|721769|722786|721786|722768.4|721768.4|20
1624868730000|2021-06-28 08:25:30|722767.8|721767.8|722759.3|721759.3|722773.6|721773.6|722758.6|721758.6|16
1624868740000|2021-06-28 08:25:40|722761.3|721761.3|722770.5|721770.5|722785.7|721785.7|722758.2|721758.2|34
1624868750000|2021-06-28 08:25:50|722768.9|721768.9|722817|721817|722821.7|721821.7|722768.9|721768.9|30
1624868760000|2021-06-28 08:26:00|722816|721816|722791.9|721791.9|722833|721833|722791.9|721791.9|25
1624868770000|2021-06-28 08:26:10|722782.3|721782.3|722755.7|721755.7|722782.3|721782.3|722735.7|721735.7|31
1624868780000|2021-06-28 08:26:20|722756.2|721756.2|722745.4|721745.4|722757.4|721757.4|722744.9|721744.9|26
1624868790000|2021-06-28 08:26:30|722740.2|721740.2|722701.4|721701.4|722740.2|721740.2|722699.2|721699.2|27
1624868800000|2021-06-28 08:26:40|722700.6|721700.6|722699.5|721699.5|722703.2|721703.2|722691.8|721691.8|31
1624868810000|2021-06-28 08:26:50|722706.9|721706.9|722675.8|721675.8|722707.2|721707.2|722671.4|721671.4|25
1624868820000|2021-06-28 08:27:00|722675.5|721675.5|722741.1|721741.1|722741.1|721741.1|722673.2|721673.2|27
1624868830000|2021-06-28 08:27:10|722741.9|721741.9|722781.6|721781.6|722782.9|721782.9|722741.9|721741.9|26
1624868840000|2021-06-28 08:27:20|722782.3|721782.3|722780.4|721780.4|722788.8|721788.8|722778.6|721778.6|32
1624868850000|2021-06-28 08:27:30|722778.5|721778.5|722748.2|721748.2|722793.8|721793.8|722746.8|721746.8|34
1624868860000|2021-06-28 08:27:40|722748.5|721748.5|722801.7|721801.7|722801.7|721801.7|722743.3|721743.3|32
1624868870000|2021-06-28 08:27:50|722802.4|721802.4|722801.8|721801.8|722802.4|721802.4|722799.2|721799.2|8
1624868880000|2021-06-28 08:28:00|722804.7|721804.7|722835.4|721835.4|722836.5|721836.5|722797.2|721797.2|27
1624868890000|2021-06-28 08:28:10|722835.5|721835.5|722843.5|721843.5|722848.4|721848.4|722804.4|721804.4|14
1624868900000|2021-06-28 08:28:20|722844|721844|722842.4|721842.4|722846.7|721846.7|722840.3|721840.3|17
1624868910000|2021-06-28 08:28:30|722842.6|721842.6|722832.8|721832.8|722843.3|721843.3|722832.6|721832.6|20
1624868920000|2021-06-28 08:28:40|722832.7|721832.7|722813|721813|722835.5|721835.5|722813|721813|22
1624868930000|2021-06-28 08:28:50|722813.5|721813.5|722706|721706|722813.5|721813.5|722699.2|721699.2|20
1624868940000|2021-06-28 08:29:00|722699.5|721699.5|722713.1|721713.1|722727.3|721727.3|722699.2|721699.2|26
1624868950000|2021-06-28 08:29:10|722715.5|721715.5|722662.9|721662.9|723177|721727.7|722649|721167.7|37
1624868960000|2021-06-28 08:29:20|722662.3|721662.3|722691.5|721691.5|722691.5|721691.5|722642.9|721642.9|34
1624868970000|2021-06-28 08:29:30|722679.7|721679.7|722566.6|721566.6|723087.5|721690.9|722562.8|721086.6|33
1624868980000|2021-06-28 08:29:40|722567.2|721567.2|722840.2|721840.2|723337|721840.2|722567.2|721323.5|32
1624868990000|2021-06-28 08:29:50|722833.9|721833.9|723065|722065|723604.2|722065|722833.5|721423.4|35
1624869000000|2021-06-28 08:30:00|723574.4|721574.4|723545.9|721545.9|723574.4|722041|723028.3|721544|23
1624869010000|2021-06-28 08:30:10|723544|721544|722989.2|721989.2|723544|722045|722985|721481.9|31
1624869020000|2021-06-28 08:30:20|722989.1|721989.1|723515.2|721515.2|723520.1|721990.3|722987|721501.7|29
1624869030000|2021-06-28 08:30:30|723511.9|721511.9|723482.5|721482.5|723511.9|721511.9|723480.5|721480.5|24
1624869040000|2021-06-28 08:30:40|723497.8|721497.8|722943.6|721943.6|723499.9|721984.3|722941.5|721428.8|25
1624869050000|2021-06-28 08:30:50|722949.3|721949.3|722903.2|721903.2|723448.9|721949.3|722903.2|721422.6|28
1624869060000|2021-06-28 08:31:00|722910.8|721910.8|722963.8|721963.8|722980.3|721980.3|722910.8|721910.8|28
1624869070000|2021-06-28 08:31:10|722962.4|721962.4|722917.8|721917.8|723421.2|721963.2|722892.9|721385.6|35
1624869080000|2021-06-28 08:31:20|722916.6|721916.6|722939.9|721939.9|723449.7|721948.5|722915.4|721438.6|27
1624869090000|2021-06-28 08:31:30|722933.3|721933.3|723385.4|721385.4|723385.4|721934.1|722925.6|721385.4|16
1624869100000|2021-06-28 08:31:40|723372.4|721372.4|722835.2|721835.2|723402.5|721897.7|722835.2|721363.4|33
1624869110000|2021-06-28 08:31:50|722831|721831|722834.3|721834.3|722865.4|721865.4|722826.3|721826.3|29
1624869120000|2021-06-28 08:32:00|722832.5|721832.5|722831.6|721831.6|722862.3|721862.3|722831.6|721831.6|27
1624869130000|2021-06-28 08:32:10|722827.7|721827.7|722832|721832|722841.7|721841.7|722821.4|721821.4|25
1624869140000|2021-06-28 08:32:20|722833.1|721833.1|722823.7|721823.7|722844.1|721844.1|722821.2|721821.2|34
1624869150000|2021-06-28 08:32:30|722825.7|721825.7|722853.6|721853.6|722872|721872|722821.9|721821.9|25
1624869160000|2021-06-28 08:32:40|722832.8|721832.8|722799.9|721799.9|722835.4|721835.4|722799.5|721799.5|28
1624869170000|2021-06-28 08:32:50|722826.3|721826.3|722808.3|721808.3|722834.9|721834.9|722808.3|721808.3|31
1624869180000|2021-06-28 08:33:00|722809.8|721809.8|722833.2|721833.2|722852.6|721852.6|722802.6|721802.6|26
1624869190000|2021-06-28 08:33:10|722832.4|721832.4|722755.8|721755.8|722832.8|721832.8|722742.4|721742.4|29
1624869200000|2021-06-28 08:33:20|722751.5|721751.5|722727.7|721727.7|722756|721756|722709.1|721709.1|29
1624869210000|2021-06-28 08:33:30|722723.5|721723.5|722725.2|721725.2|722728|721728|722717.6|721717.6|22
1624869220000|2021-06-28 08:33:40|722725.1|721725.1|722730.1|721730.1|722737|721737|722721.2|721721.2|17
1624869230000|2021-06-28 08:33:50|722729.2|721729.2|722724|721724|722731.1|721731.1|722723.7|721723.7|15
1624869240000|2021-06-28 08:34:00|722726.1|721726.1|722719|721719|722729.8|721729.8|722716.1|721716.1|21
1624869250000|2021-06-28 08:34:10|722718|721718|722613|721613|723115.8|721718|722571.6|721114.5|35
1624869260000|2021-06-28 08:34:20|722610.5|721610.5|722524.8|721524.8|722610.5|721610.5|722485.3|721485.3|36
1624869270000|2021-06-28 08:34:30|722520.4|721520.4|722448.5|721448.5|722576.3|721576.3|722441.8|721441.8|34
1624869280000|2021-06-28 08:34:40|722450|721450|722421.6|721421.6|722475.1|721475.1|722415.3|721415.3|33
1624869290000|2021-06-28 08:34:50|722422.6|721422.6|722402.9|721402.9|722904|721430.5|722362.5|720904|34
1624869300000|2021-06-28 08:35:00|722389.1|721389.1|722416|721416|722417.2|721417.2|722389.1|721389.1|31
1624869310000|2021-06-28 08:35:10|722398.9|721398.9|722392.1|721392.1|722405.3|721405.3|722375.8|721375.8|35
1624869320000|2021-06-28 08:35:20|722389.3|721389.3|722301|721301|722817.8|721467.9|722295.9|720817.8|39
1624869330000|2021-06-28 08:35:30|722306.3|721306.3|722272.4|721272.4|722308.3|721308.3|722272.4|721272.4|33
1624869340000|2021-06-28 08:35:40|722272.7|721272.7|722276.1|721276.1|722284.1|721284.1|722272.6|721272.6|25
1624869350000|2021-06-28 08:35:50|722275.2|721275.2|722274.2|721274.2|722279.7|721279.7|722270.4|721270.4|17
1624869360000|2021-06-28 08:36:00|722274.5|721274.5|722279.5|721279.5|722288.2|721288.2|722270.6|721270.6|35
1624869370000|2021-06-28 08:36:10|722281.3|721281.3|722197|721197|722288.8|721288.8|722189.5|721189.5|35
1624869380000|2021-06-28 08:36:20|722198.2|721198.2|722221.2|721221.2|722227.6|721227.6|722192.8|721192.8|35
1624869390000|2021-06-28 08:36:30|722218.4|721218.4|722227.2|721227.2|722228.8|721228.8|722218.4|721218.4|32
1624869400000|2021-06-28 08:36:40|722226.2|721226.2|722223.5|721223.5|722739.2|721249.1|722219.8|720717.7|30
1624869410000|2021-06-28 08:36:50|722215|721215|722728.7|720728.7|722732|721245.5|722213.3|720720.2|33
1624869420000|2021-06-28 08:37:00|722726.3|720726.3|722828|720828|722836|721332.4|722280.7|720719.2|37
1624869430000|2021-06-28 08:37:10|722826.8|720826.8|722350.9|721350.9|722826.8|721354.2|722336.4|720819.3|31
1624869440000|2021-06-28 08:37:20|722358|721358|722326.8|721326.8|722358|721358|722310.5|721310.5|27
1624869450000|2021-06-28 08:37:30|722318|721318|722319.2|721319.2|722334.3|721334.3|722311.4|721311.4|21
1624869460000|2021-06-28 08:37:40|722333.9|721333.9|722321|721321|722335.5|721335.5|722305.6|721305.6|21
1624869470000|2021-06-28 08:37:50|722325.9|721325.9|722322.1|721322.1|722333.2|721333.2|722309.5|721309.5|25
1624869480000|2021-06-28 08:38:00|722331.3|721331.3|722398.4|721398.4|722398.4|721398.4|722320.8|721320.8|25
1624869490000|2021-06-28 08:38:10|722398.7|721398.7|722408.7|721408.7|722417|721417|722394.7|721394.7|29
1624869500000|2021-06-28 08:38:20|722412.4|721412.4|722915.7|720915.7|722915.7|721429.3|722408.9|720915.7|29
1624869510000|2021-06-28 08:38:30|722405.8|721405.8|722424.8|721424.8|722427.9|721427.9|722405.8|721405.8|38
1624869520000|2021-06-28 08:38:40|722431.1|721431.1|722422.9|721422.9|722433.7|721433.7|722419.7|721419.7|30
1624869530000|2021-06-28 08:38:50|722422.2|721422.2|722495.5|721495.5|722517.5|721517.5|722419.8|721419.8|27
1624869540000|2021-06-28 08:39:00|722515.8|721515.8|722508.6|721508.6|722515.8|721515.8|722493.1|721493.1|30
1624869550000|2021-06-28 08:39:10|722508|721508|722502.5|721502.5|722508.5|721508.5|722497.1|721497.1|18
1624869560000|2021-06-28 08:39:20|722501.6|721501.6|722505.9|721505.9|722516.6|721516.6|722501.6|721501.6|21
1624869570000|2021-06-28 08:39:30|722503.8|721503.8|722426.8|721426.8|722503.8|721503.8|722426.5|721426.5|23
1624869580000|2021-06-28 08:39:40|722427.8|721427.8|722436.1|721436.1|722440.5|721440.5|722427.3|721427.3|19
1624869590000|2021-06-28 08:39:50|722440.6|721440.6|722413.9|721413.9|722440.6|721440.6|722402.5|721402.5|17
1624869600000|2021-06-28 08:40:00|722392.5|721392.5|722460.5|721460.5|722505.3|721505.3|722391.8|721391.8|30
1624869610000|2021-06-28 08:40:10|722463|721463|722446.5|721446.5|722467.5|721467.5|722441.9|721441.9|34
1624869620000|2021-06-28 08:40:20|722444.8|721444.8|722403.4|721403.4|722445.8|721445.8|722396.8|721396.8|26
1624869630000|2021-06-28 08:40:30|722395.7|721395.7|722485.9|721485.9|722489.9|721489.9|722394.8|721394.8|20
1624869640000|2021-06-28 08:40:40|722488.1|721488.1|722525.7|721525.7|722537.8|721537.8|722461.1|721461.1|29
1624869650000|2021-06-28 08:40:50|722524.2|721524.2|722531.4|721531.4|722544.2|721544.2|722511.7|721511.7|28
1624869660000|2021-06-28 08:41:00|722531.6|721531.6|722606|721606|722619.3|721619.3|722529|721529|28
1624869670000|2021-06-28 08:41:10|722591.6|721591.6|722581.1|721581.1|722603.8|721603.8|722580.4|721580.4|33
1624869680000|2021-06-28 08:41:20|722581.2|721581.2|722592.1|721592.1|722601.6|721601.6|722568.5|721568.5|14
1624869690000|2021-06-28 08:41:30|722591.3|721591.3|722567.3|721567.3|722598.9|721598.9|722560.1|721560.1|22
1624869700000|2021-06-28 08:41:40|722569.7|721569.7|722561.8|721561.8|722573.3|721573.3|722559.1|721559.1|28
1624869710000|2021-06-28 08:41:50|722560|721560|722563.8|721563.8|722567.5|721567.5|722555.1|721555.1|27
1624869720000|2021-06-28 08:42:00|722567.8|721567.8|722501.2|721501.2|722567.8|721567.8|722498|721498|29
1624869730000|2021-06-28 08:42:10|722499.6|721499.6|722455.9|721455.9|722508.6|721508.6|722424.8|721424.8|32
1624869740000|2021-06-28 08:42:20|722456.5|721456.5|722445.1|721445.1|722461.1|721461.1|722440.5|721440.5|21
1624869750000|2021-06-28 08:42:30|722444.1|721444.1|722446.3|721446.3|722449.4|721449.4|722441.2|721441.2|22
1624869760000|2021-06-28 08:42:40|722447.8|721447.8|722452.4|721452.4|722453|721453|722443|721443|23
1624869770000|2021-06-28 08:42:50|722451.5|721451.5|722327.5|721327.5|722849.7|721452.6|722320.2|720832.1|22
1624869780000|2021-06-28 08:43:00|722332.4|721332.4|722329.3|721329.3|722340.4|721340.4|722316.7|721316.7|30
1624869790000|2021-06-28 08:43:10|722331.1|721331.1|722335.9|721335.9|722854.6|721361.9|722329.4|720845.3|32
1624869800000|2021-06-28 08:43:20|722335.2|721335.2|722311.3|721311.3|722335.2|721335.2|722304.5|721304.5|25
1624869810000|2021-06-28 08:43:30|722309.4|721309.4|722303|721303|722329.2|721329.2|722303|721303|26
1624869820000|2021-06-28 08:43:40|722304|721304|722321.1|721321.1|722321.1|721321.1|722304|721304|20
1624869830000|2021-06-28 08:43:50|722320.5|721320.5|722325.2|721325.2|722331|721331|722299.5|721299.5|25
1624869840000|2021-06-28 08:44:00|722318.1|721318.1|722335.6|721335.6|722342|721342|722317.3|721317.3|32
1624869850000|2021-06-28 08:44:10|722336.8|721336.8|722334.6|721334.6|722341|721341|722317.3|721317.3|30
1624869860000|2021-06-28 08:44:20|722334|721334|722344.2|721344.2|722844.5|721345.8|722333|720829.9|16
1624869870000|2021-06-28 08:44:30|722340.5|721340.5|722310.5|721310.5|722344.2|721344.2|722305|721305|27
1624869880000|2021-06-28 08:44:40|722311.3|721311.3|722292.8|721292.8|722311.3|721311.3|722292.8|721292.8|23
1624869890000|2021-06-28 08:44:50|722293.1|721293.1|722291.1|721291.1|722328.6|721328.6|722278.8|721278.8|29
1624869900000|2021-06-28 08:45:00|722290|721290|722286.8|721286.8|722293.7|721293.7|722280.5|721280.5|26
1624869910000|2021-06-28 08:45:10|722282.2|721282.2|722093.1|721093.1|722288.2|721288.2|722085.7|721085.7|25
1624869920000|2021-06-28 08:45:20|722092.9|721092.9|722143.8|721143.8|722145.9|721145.9|722092.9|721092.9|31
1624869930000|2021-06-28 08:45:30|722137.1|721137.1|722103.5|721103.5|722137.1|721137.1|722103.5|721103.5|24
1624869940000|2021-06-28 08:45:40|722096.1|721096.1|722073.9|721073.9|722098.4|721098.4|722066.6|721066.6|31
1624869950000|2021-06-28 08:45:50|722074|721074|722046.5|721046.5|722078.3|721078.3|722045.9|721045.9|32
1624869960000|2021-06-28 08:46:00|722045.9|721045.9|721990.5|720990.5|722045.9|721045.9|721968.6|720968.6|35
1624869970000|2021-06-28 08:46:10|721993.7|720993.7|721993.9|720993.9|722006.2|721006.2|721986.6|720986.6|29
1624869980000|2021-06-28 08:46:20|721993.7|720993.7|722006.9|721006.9|722011.2|721011.2|721988.8|720988.8|27
1624869990000|2021-06-28 08:46:30|722005.8|721005.8|722011.3|721011.3|722026.3|721026.3|722002.5|721002.5|28
1624870000000|2021-06-28 08:46:40|722013.2|721013.2|721992|720992|722032.3|721032.3|721992|720992|26
1624870010000|2021-06-28 08:46:50|721996.7|720996.7|721999.8|720999.8|722001.8|721001.8|721993.9|720993.9|21
1624870020000|2021-06-28 08:47:00|721998|720998|721972.4|720972.4|722007|721007|721961|720961|30
1624870030000|2021-06-28 08:47:10|721979.5|720979.5|721962.6|720962.6|721979.5|720979.5|721942.4|720942.4|28
1624870040000|2021-06-28 08:47:20|721965.1|720965.1|721960.1|720960.1|721965.9|720965.9|721955|720955|25
1624870050000|2021-06-28 08:47:30|721959.6|720959.6|721971.5|720971.5|721971.5|720971.5|721952.8|720952.8|23
1624870060000|2021-06-28 08:47:40|721969|720969|721980.9|720980.9|721983.8|720983.8|721961.1|720961.1|23
1624870070000|2021-06-28 08:47:50|721984.7|720984.7|722060.4|721060.4|722084.4|721084.4|721984.7|720984.7|28
1624870080000|2021-06-28 08:48:00|722058.8|721058.8|722083.3|721083.3|722095.5|721095.5|722046.3|721046.3|29
1624870090000|2021-06-28 08:48:10|722083.6|721083.6|722017.5|721017.5|722083.6|721083.6|721998.5|720998.5|28
1624870100000|2021-06-28 08:48:20|722017.1|721017.1|722011|721011|722024.5|721024.5|722009.1|721009.1|26
1624870110000|2021-06-28 08:48:30|722012.6|721012.6|722008.4|721008.4|722019.5|721019.5|722008.2|721008.2|26
1624870120000|2021-06-28 08:48:40|722010.6|721010.6|722473.2|720473.2|722481.7|721020.6|721990.1|720473.2|29
1624870130000|2021-06-28 08:48:50|722472.3|720472.3|721970.9|720970.9|722483.2|720985.8|721970.9|720472.3|30
1624870140000|2021-06-28 08:49:00|721971.9|720971.9|721974|720974|721984.9|720984.9|721968.2|720968.2|31
1624870150000|2021-06-28 08:49:10|721973.5|720973.5|721917.6|720917.6|721973.5|720973.5|721905|720905|29
1624870160000|2021-06-28 08:49:20|721919.1|720919.1|721944.6|720944.6|721947.9|720947.9|721916|720916|25
1624870170000|2021-06-28 08:49:30|721942.8|720942.8|721935.9|720935.9|721953.3|720953.3|721935.9|720935.9|27
1624870180000|2021-06-28 08:49:40|721934.6|720934.6|721935.9|720935.9|721949.6|720949.6|721921.5|720921.5|29
1624870190000|2021-06-28 08:49:50|721937.3|720937.3|721938.7|720938.7|721949.5|720949.5|721921.5|720921.5|34
1624870200000|2021-06-28 08:50:00|721928.2|720928.2|722431.5|720431.5|722434.3|720952.1|721928.2|720429.3|27
1624870210000|2021-06-28 08:50:10|721924.5|720924.5|721941.5|720941.5|721947.7|720947.7|721924.5|720924.5|32
1624870220000|2021-06-28 08:50:20|721941|720941|721950.3|720950.3|721950.7|720950.7|721941|720941|15
1624870230000|2021-06-28 08:50:30|721950.9|720950.9|721935.3|720935.3|721950.9|720950.9|721929.9|720929.9|25
1624870240000|2021-06-28 08:50:40|721935.1|720935.1|721909.9|720909.9|721935.1|720935.1|721877.7|720877.7|35
1624870250000|2021-06-28 08:50:50|721903.8|720903.8|721812.9|720812.9|722390.3|720903.8|721798|720328.2|38
1624870260000|2021-06-28 08:51:00|721825|720825|721802.1|720802.1|722335.9|720844.8|721783.2|720326.6|33
1624870270000|2021-06-28 08:51:10|721799.3|720799.3|721812.9|720812.9|722325.1|720834.4|721784.3|720300.6|34
1624870280000|2021-06-28 08:51:20|721817.6|720817.6|721830.6|720830.6|721837.6|720837.6|721813.9|720813.9|30
1624870290000|2021-06-28 08:51:30|721821.5|720821.5|721829.7|720829.7|721834|720834|721801.9|720801.9|31
1624870300000|2021-06-28 08:51:40|721829.2|720829.2|721836.2|720836.2|721838.2|720838.2|721827.7|720827.7|26
1624870310000|2021-06-28 08:51:50|721837.3|720837.3|721894.8|720894.8|721897.9|720897.9|721832.4|720832.4|30
1624870320000|2021-06-28 08:52:00|721892|720892|721899|720899|722390|720905.3|721881.4|720390|36
1624870330000|2021-06-28 08:52:10|721895.7|720895.7|721979.7|720979.7|722479.6|720979.7|721885.8|720446.6|37
1624870340000|2021-06-28 08:52:20|722480.7|720480.7|722020|721020|722480.7|721026.1|721971|720480.7|33
1624870350000|2021-06-28 08:52:30|722018.6|721018.6|722046.1|721046.1|722052.9|721052.9|722016.3|721016.3|31
1624870360000|2021-06-28 08:52:40|722047.8|721047.8|721950.1|720950.1|722527.1|721139.3|721950.1|720522.4|35
1624870370000|2021-06-28 08:52:50|721949.8|720949.8|722037.5|721037.5|722054|721054|721948.4|720948.4|35
1624870380000|2021-06-28 08:53:00|722029.3|721029.3|722074.1|721074.1|722077.6|721077.6|722017.8|721017.8|26
1624870390000|2021-06-28 08:53:10|722074|721074|722044.7|721044.7|722077.8|721077.8|722044.4|721044.4|22
1624870400000|2021-06-28 08:53:20|722046.9|721046.9|722040.1|721040.1|722052.7|721052.7|722008.5|721008.5|26
1624870410000|2021-06-28 08:53:30|722020.6|721020.6|722021|721021|722021.3|721021.3|721996.1|720996.1|27
1624870420000|2021-06-28 08:53:40|722017.8|721017.8|722018.6|721018.6|722030.7|721030.7|722013.6|721013.6|23
1624870430000|2021-06-28 08:53:50|722020.8|721020.8|722028|721028|722032.9|721032.9|721998.1|720998.1|27
1624870440000|2021-06-28 08:54:00|722022|721022|722050.9|721050.9|722050.9|721050.9|721991.9|720991.9|29
1624870450000|2021-06-28 08:54:10|722046.8|721046.8|722074.7|721074.7|722089.1|721089.1|722046|721046|23
1624870460000|2021-06-28 08:54:20|722080|721080|722001|721001|722087|721087|721998|720998|27
1624870470000|2021-06-28 08:54:30|721999.2|720999.2|721960.4|720960.4|722469.2|721000.4|721958|720452.4|27
1624870480000|2021-06-28 08:54:40|721960.1|720960.1|721951.6|720951.6|722043.8|721043.8|721951|720951|29
1624870490000|2021-06-28 08:54:50|721953.2|720953.2|721976.6|720976.6|722485.9|721018.9|721951.6|720484.8|33
1624870500000|2021-06-28 08:55:00|721971.8|720971.8|722446.8|720446.8|722460.2|720971.8|721954.6|720445.6|31
1624870510000|2021-06-28 08:55:10|722447.1|720447.1|721957.7|720957.7|722447.1|720990.5|721946.1|720447.1|30
1624870520000|2021-06-28 08:55:20|721950.8|720950.8|722435.9|720435.9|722442.5|720955.1|721939.7|720433.8|27
1624870530000|2021-06-28 08:55:30|721942.1|720942.1|721974.8|720974.8|722508.2|721004.6|721936.1|720483.8|26
1624870540000|2021-06-28 08:55:40|721974.4|720974.4|722463.6|720463.6|722483.7|720974.4|721971.7|720455|27
1624870550000|2021-06-28 08:55:50|722485.3|720485.3|722470.2|720470.2|722485.3|720485.3|722467.8|720467.8|22
1624870560000|2021-06-28 08:56:00|722473.9|720473.9|721996.7|720996.7|722473.9|721014|721948.1|720447.5|28
1624870570000|2021-06-28 08:56:10|722001.8|721001.8|722431.9|720431.9|722434.4|721004.2|721939.4|720431.9|26
1624870580000|2021-06-28 08:56:20|721924.4|720924.4|722466|720466|722476.2|720971.6|721924.1|720451|25
1624870590000|2021-06-28 08:56:30|721970.4|720970.4|721934.7|720934.7|722451.3|720970.4|721912.4|720437.1|28
1624870600000|2021-06-28 08:56:40|721937.8|720937.8|721933.2|720933.2|721942.2|720942.2|721928.2|720928.2|15
1624870610000|2021-06-28 08:56:50|721934.8|720934.8|721947.5|720947.5|721964|720964|721932.7|720932.7|23
1624870620000|2021-06-28 08:57:00|721944.4|720944.4|721952.4|720952.4|721952.4|720952.4|721939|720939|20
1624870630000|2021-06-28 08:57:10|721955.4|720955.4|721930.6|720930.6|721955.5|720955.5|721930.6|720930.6|20
1624870640000|2021-06-28 08:57:20|721932|720932|721876.7|720876.7|721935.8|720935.8|721866|720866|27
1624870650000|2021-06-28 08:57:30|722363.9|720363.9|721803.7|720803.7|722363.9|720888.7|721801.6|720363.9|28
1624870660000|2021-06-28 08:57:40|721803.4|720803.4|721830.2|720830.2|722327.4|720830.5|721802.2|720318.7|25
1624870670000|2021-06-28 08:57:50|721828.5|720828.5|721837.8|720837.8|721851.4|720851.4|721827.5|720827.5|26
1624870680000|2021-06-28 08:58:00|721837.2|720837.2|721819.7|720819.7|721846.5|720846.5|721819.7|720819.7|27
1624870690000|2021-06-28 08:58:10|721823.7|720823.7|721835.2|720835.2|721836.9|720836.9|721823.5|720823.5|25
1624870700000|2021-06-28 08:58:20|721833.6|720833.6|721876.9|720876.9|722356.6|720879.2|721833.6|720344|29
1624870710000|2021-06-28 08:58:30|721866.8|720866.8|721878.6|720878.6|721878.6|720878.6|721851.4|720851.4|24
1624870720000|2021-06-28 08:58:40|721883.1|720883.1|721880|720880|721883.1|720883.1|721872.1|720872.1|16
1624870730000|2021-06-28 08:58:50|721875|720875|721906.6|720906.6|721906.6|720906.6|721874.5|720874.5|28
1624870740000|2021-06-28 08:59:00|721906.2|720906.2|721879.9|720879.9|721906.2|720906.2|721872.2|720872.2|25
1624870750000|2021-06-28 08:59:10|721877|720877|721840.8|720840.8|721877|720877|721840.8|720840.8|24
1624870760000|2021-06-28 08:59:20|721834.3|720834.3|721866|720866|721869.6|720869.6|721834.3|720834.3|32
1624870770000|2021-06-28 08:59:30|721851.7|720851.7|721850.9|720850.9|721860.9|720860.9|721844.4|720844.4|21
1624870780000|2021-06-28 08:59:40|721849.2|720849.2|721836.8|720836.8|721852.8|720852.8|721825.8|720825.8|23
1624870790000|2021-06-28 08:59:50|721839.2|720839.2|721855.2|720855.2|721864.4|720864.4|721836.8|720836.8|19
1624870800000|2021-06-28 09:00:00|721854.8|720854.8|721875.9|720875.9|721876.8|720876.8|721849.8|720849.8|33
1624870810000|2021-06-28 09:00:10|721876.3|720876.3|721844.7|720844.7|721878.4|720878.4|721839|720839|24
1624870820000|2021-06-28 09:00:20|721844.4|720844.4|721851.6|720851.6|721857.4|720857.4|721844.4|720844.4|25
1624870830000|2021-06-28 09:00:30|721847.4|720847.4|721800|720800|721851.8|720851.8|721790.9|720790.9|32
1624870840000|2021-06-28 09:00:40|721797.3|720797.3|721796.7|720796.7|721802.4|720802.4|721793.9|720793.9|22
1624870850000|2021-06-28 09:00:50|721792.5|720792.5|721798.7|720798.7|721799.2|720799.2|721790.1|720790.1|18
1624870860000|2021-06-28 09:01:00|721798.3|720798.3|721826|720826|721827.4|720827.4|721795.7|720795.7|24
1624870870000|2021-06-28 09:01:10|721824|720824|721817.7|720817.7|721824.8|720824.8|721817.3|720817.3|29
1624870880000|2021-06-28 09:01:20|721816.8|720816.8|721816.5|720816.5|721821.2|720821.2|721816.4|720816.4|25
1624870890000|2021-06-28 09:01:30|721812.7|720812.7|721813|720813|721815.1|720815.1|721803.7|720803.7|29
1624870900000|2021-06-28 09:01:40|721804.8|720804.8|721799.5|720799.5|721815.7|720815.7|721799.5|720799.5|26
1624870910000|2021-06-28 09:01:50|721800.7|720800.7|721789.4|720789.4|721804|720804|721789.4|720789.4|23
1624870920000|2021-06-28 09:02:00|721797.8|720797.8|721822.8|720822.8|721823.2|720823.2|721791.7|720791.7|27
1624870930000|2021-06-28 09:02:10|721821.7|720821.7|721804.3|720804.3|721821.7|720821.7|721775.9|720775.9|28
1624870940000|2021-06-28 09:02:20|721804.8|720804.8|721871.7|720871.7|721888.9|720888.9|721804.8|720804.8|27
1624870950000|2021-06-28 09:02:30|721871|720871|721795.1|720795.1|721875.6|720875.6|721795.1|720795.1|28
1624870960000|2021-06-28 09:02:40|721791.7|720791.7|721802.2|720802.2|721803.1|720803.1|721776.1|720776.1|29
1624870970000|2021-06-28 09:02:50|721802.5|720802.5|721804.6|720804.6|721805.1|720805.1|721789.9|720789.9|25
1624870980000|2021-06-28 09:03:00|721802.3|720802.3|721802.3|720802.3|721804|720804|721800.6|720800.6|15
1624870990000|2021-06-28 09:03:10|721802.8|720802.8|721792.4|720792.4|721808.1|720808.1|721792.4|720792.4|20
1624871000000|2021-06-28 09:03:20|721792.9|720792.9|721778.4|720778.4|721793.8|720793.8|721768.9|720768.9|24
1624871010000|2021-06-28 09:03:30|721777.1|720777.1|721791.3|720791.3|721804|720804|721777.1|720777.1|27
1624871020000|2021-06-28 09:03:40|721790.7|720790.7|721776.1|720776.1|721792.4|720792.4|721776.1|720776.1|16
1624871030000|2021-06-28 09:03:50|721779.4|720779.4|721689.7|720689.7|721779.4|720779.4|721689.7|720689.7|26
1624871040000|2021-06-28 09:04:00|721660.1|720660.1|721662.6|720662.6|721750.5|720750.5|721614.5|720614.5|34
1624871050000|2021-06-28 09:04:10|721661.8|720661.8|721509.1|720509.1|721674.7|720674.7|721509.1|720509.1|23
1624871060000|2021-06-28 09:04:20|722017.5|720017.5|721503.9|720503.9|722017.5|720563.3|721487|720017.5|32
1624871070000|2021-06-28 09:04:30|721499.2|720499.2|721472.8|720472.8|721499.2|720499.2|721449.1|720449.1|34
1624871080000|2021-06-28 09:04:40|721460.8|720460.8|721588.7|720588.7|721588.7|720588.7|721460.8|720460.8|35
1624871090000|2021-06-28 09:04:50|721600.6|720600.6|721664.3|720664.3|721678.6|720678.6|721600.6|720600.6|35
1624871100000|2021-06-28 09:05:00|721661.2|720661.2|721708.9|720708.9|721717.1|720717.1|721660.7|720660.7|34
1624871110000|2021-06-28 09:05:10|721710.8|720710.8|721728.6|720728.6|721738.2|720738.2|721693.9|720693.9|32
1624871120000|2021-06-28 09:05:20|721729.3|720729.3|721740.5|720740.5|721751.5|720751.5|721720.4|720720.4|26
1624871130000|2021-06-28 09:05:30|721742.7|720742.7|721729.1|720729.1|722267|720759.7|721725.9|720261.8|29
1624871140000|2021-06-28 09:05:40|721730.5|720730.5|721753.8|720753.8|721753.8|720753.8|721729.2|720729.2|29
1624871150000|2021-06-28 09:05:50|721756.7|720756.7|721793.6|720793.6|721807.4|720807.4|721755.8|720755.8|31
1624871160000|2021-06-28 09:06:00|721789.3|720789.3|721785.6|720785.6|721794.4|720794.4|721770.8|720770.8|29
1624871170000|2021-06-28 09:06:10|721788.8|720788.8|721815.4|720815.4|721820.3|720820.3|721788.8|720788.8|33
1624871180000|2021-06-28 09:06:20|721817.9|720817.9|721823.4|720823.4|721824.4|720824.4|721816.3|720816.3|21
1624871190000|2021-06-28 09:06:30|721803.7|720803.7|721817.9|720817.9|721817.9|720817.9|721796.3|720796.3|29
1624871200000|2021-06-28 09:06:40|721818.9|720818.9|721875|720875|721881.7|720881.7|721816.4|720816.4|39
1624871210000|2021-06-28 09:06:50|721875.6|720875.6|721847.4|720847.4|721877|720877|721847.4|720847.4|35
1624871220000|2021-06-28 09:07:00|721851.5|720851.5|721906.6|720906.6|721922.8|720922.8|721846.1|720846.1|38
1624871230000|2021-06-28 09:07:10|721906.1|720906.1|721900.8|720900.8|721916.1|720916.1|721896.2|720896.2|30
1624871240000|2021-06-28 09:07:20|721898.9|720898.9|721825.5|720825.5|721908.5|720908.5|721820.9|720820.9|29
1624871250000|2021-06-28 09:07:30|721818.2|720818.2|721861.2|720861.2|721861.2|720861.2|721817.4|720817.4|33
1624871260000|2021-06-28 09:07:40|721859.2|720859.2|721867.7|720867.7|721871.3|720871.3|721828.2|720828.2|31
1624871270000|2021-06-28 09:07:50|721875.4|720875.4|721872.9|720872.9|721896.4|720896.4|721851.5|720851.5|29
1624871280000|2021-06-28 09:08:00|721846.9|720846.9|721854.3|720854.3|722310.4|720856.3|721765.9|720310.4|36
1624871290000|2021-06-28 09:08:10|721856.5|720856.5|721848|720848|722331|720864.6|721827.9|720316.4|30
1624871300000|2021-06-28 09:08:20|721846.9|720846.9|721826|720826|721849.3|720849.3|721824.4|720824.4|21
1624871310000|2021-06-28 09:08:30|721820.5|720820.5|722307.5|720307.5|722311|720820.5|721804.7|720299.1|29
1624871320000|2021-06-28 09:08:40|722306.5|720306.5|722311.3|720311.3|722315.4|720315.4|722303.9|720303.9|27
1624871330000|2021-06-28 09:08:50|722311.7|720311.7|722302.3|720302.3|722314.1|720314.1|722302|720302|26
1624871340000|2021-06-28 09:09:00|721798|720798|722314.4|720314.4|722314.8|720817.8|721796.8|720286.5|31
1624871350000|2021-06-28 09:09:10|722311.2|720311.2|722367.2|720367.2|722367.2|720842.6|721817.5|720311.2|31
1624871360000|2021-06-28 09:09:20|722364.4|720364.4|721865|720865|722380.6|720883.5|721859.4|720357.6|32
1624871370000|2021-06-28 09:09:30|721859.8|720859.8|721824.2|720824.2|722363.8|720861.8|721823.1|720335.2|29
1624871380000|2021-06-28 09:09:40|721823.3|720823.3|722333.8|720333.8|722340.5|720833.7|721821.7|720326.7|24
1624871390000|2021-06-28 09:09:50|722335.3|720335.3|722329.2|720329.2|722335.3|720335.3|722329.2|720329.2|23
1624871400000|2021-06-28 09:10:00|722328.8|720328.8|722384.1|720384.1|722400.4|720902.4|721858|720314.1|36
1624871410000|2021-06-28 09:10:10|722385.3|720385.3|722380.5|720380.5|722386.8|720386.8|722375.8|720375.8|30
1624871420000|2021-06-28 09:10:20|722371.7|720371.7|722391.9|720391.9|722395|720887.8|721875.9|720369|33
1624871430000|2021-06-28 09:10:30|722387.3|720387.3|722460.3|720460.3|722460.3|720965.3|721931.8|720385.9|27
1624871440000|2021-06-28 09:10:40|722455.8|720455.8|722462.9|720462.9|722467.1|720467.1|722449.2|720449.2|30
1624871450000|2021-06-28 09:10:50|722464.9|720464.9|722517.4|720517.4|722522.9|720522.9|722453.5|720453.5|35
1624871460000|2021-06-28 09:11:00|722520.9|720520.9|722087|721087|722524.2|721118.2|722024.9|720505|36
1624871470000|2021-06-28 09:11:10|722087.9|721087.9|722089.8|721089.8|722093.8|721093.8|722086|721086|26
1624871480000|2021-06-28 09:11:20|722095.3|721095.3|722039.4|721039.4|722096.5|721096.5|722035.5|721035.5|26
1624871490000|2021-06-28 09:11:30|722034.3|721034.3|722095.5|721095.5|722550.9|721100.6|722019|720514.5|34
1624871500000|2021-06-28 09:11:40|722097.5|721097.5|722090.6|721090.6|722099.4|721099.4|722043.2|721043.2|28
1624871510000|2021-06-28 09:11:50|722077.7|721077.7|722082.9|721082.9|722094.4|721094.4|722060.2|721060.2|26
1624871520000|2021-06-28 09:12:00|722081.9|721081.9|722109|721109|722132.9|721132.9|722076.7|721076.7|31
1624871530000|2021-06-28 09:12:10|722105.7|721105.7|721993.6|720993.6|722512.2|721110.7|721993.6|720512.2|27
1624871540000|2021-06-28 09:12:20|721994|720994|721965.3|720965.3|722498.2|721015.9|721965.3|720498.2|32
1624871550000|2021-06-28 09:12:30|721971.6|720971.6|722001.8|721001.8|722005|721005|721971.6|720971.6|29
1624871560000|2021-06-28 09:12:40|722001.3|721001.3|722067.5|721067.5|722509.3|721072.3|721993.4|720493.4|28
1624871570000|2021-06-28 09:12:50|722074.2|721074.2|722069.8|721069.8|722080|721080|722065.8|721065.8|29
1624871580000|2021-06-28 09:13:00|722061.1|721061.1|722022.5|721022.5|722080.5|721080.5|722014.2|721014.2|27
1624871590000|2021-06-28 09:13:10|722013.1|721013.1|722009.6|721009.6|722021.2|721021.2|721999.1|720999.1|25
1624871600000|2021-06-28 09:13:20|722013.5|721013.5|722039|721039|722566.5|721059.8|722009.3|720523.5|28
1624871610000|2021-06-28 09:13:30|722031.5|721031.5|722065.8|721065.8|722568.4|721070.7|722031.5|720548.3|29
1624871620000|2021-06-28 09:13:40|722068.3|721068.3|722114.9|721114.9|722115.6|721115.6|722063.7|721063.7|27
1624871630000|2021-06-28 09:13:50|722109.5|721109.5|722640.3|720640.3|722688.6|721182.6|722109.5|720640.3|24
1624871640000|2021-06-28 09:14:00|722139.8|721139.8|722053.2|721053.2|722632.3|721151.7|722019.9|720520.8|32
1624871650000|2021-06-28 09:14:10|722052.4|721052.4|722084.4|721084.4|722086.7|721086.7|722048.7|721048.7|23
1624871660000|2021-06-28 09:14:20|722080.4|721080.4|722604.9|720604.9|722606.7|721107.4|722080.4|720602.1|23
1624871670000|2021-06-28 09:14:30|722100.5|721100.5|722090.8|721090.8|722111.1|721111.1|722090.8|721090.8|29
1624871680000|2021-06-28 09:14:40|722087.7|721087.7|722104.1|721104.1|722110.7|721110.7|722087.7|721087.7|23
1624871690000|2021-06-28 09:14:50|722103.4|721103.4|722109.9|721109.9|722610.6|721117.6|722097.9|720601|34
1624871700000|2021-06-28 09:15:00|722108.7|721108.7|722114.6|721114.6|722122.9|721122.9|722098.2|721098.2|27
1624871710000|2021-06-28 09:15:10|722111.2|721111.2|722637|720637|722644.6|721149.1|722110.7|720637|29
1624871720000|2021-06-28 09:15:20|722636.9|720636.9|722646.7|720646.7|722646.7|720646.7|722631.6|720631.6|30
1624871730000|2021-06-28 09:15:30|722141|721141|722129.2|721129.2|722643.5|721145.7|722117.2|720630.5|28
1624871740000|2021-06-28 09:15:40|722135.2|721135.2|722116.8|721116.8|722135.7|721135.7|722116.8|721116.8|27
1624871750000|2021-06-28 09:15:50|722118.4|721118.4|722106.6|721106.6|722126.3|721126.3|722101.9|721101.9|31
1624871760000|2021-06-28 09:16:00|722106.1|721106.1|722137.8|721137.8|722141.3|721141.3|722106.1|721106.1|32
1624871770000|2021-06-28 09:16:10|722132.8|721132.8|722140.1|721140.1|722141.6|721141.6|722130.9|721130.9|26
1624871780000|2021-06-28 09:16:20|722140.9|721140.9|722132.5|721132.5|722140.9|721140.9|722129.9|721129.9|22
1624871790000|2021-06-28 09:16:30|722128.3|721128.3|722140.6|721140.6|722633.4|721144.9|722116.6|720633.4|30
1624871800000|2021-06-28 09:16:40|722137|721137|722140.4|721140.4|722147.7|721147.7|722137|721137|29
1624871810000|2021-06-28 09:16:50|722142.6|721142.6|722667.2|720667.2|722667.2|721174.1|722141.1|720649.7|24
1624871820000|2021-06-28 09:17:00|722158.7|721158.7|722142.6|721142.6|722652.7|721158.7|722142.6|720640.2|18
1624871830000|2021-06-28 09:17:10|722143.1|721143.1|722650.4|720650.4|722651.1|721145|722129.7|720637.2|15
1624871840000|2021-06-28 09:17:20|722643.6|720643.6|722161.2|721161.2|722655.3|721165.6|722160.9|720641.1|18
1624871850000|2021-06-28 09:17:30|722644.3|720644.3|722647|720647|722652.6|721147.7|722142.8|720640.5|25
1624871860000|2021-06-28 09:17:40|722650.4|720650.4|722171.7|721171.7|722664.5|721176.5|722144.7|720644.8|24
1624871870000|2021-06-28 09:17:50|722163.9|721163.9|722177.1|721177.1|722179|721179|722161.6|721161.6|18
1624871880000|2021-06-28 09:18:00|722169.2|721169.2|722173.1|721173.1|722181.6|721181.6|722169.2|721169.2|23
1624871890000|2021-06-28 09:18:10|722173.3|721173.3|722677.5|720677.5|722697.4|721196|722167.5|720664.9|30
1624871900000|2021-06-28 09:18:20|722679.9|720679.9|722688.4|720688.4|722692.2|720692.2|722671.2|720671.2|30
1624871910000|2021-06-28 09:18:30|722687.3|720687.3|722684.2|720684.2|722689.2|720689.2|722676.6|720676.6|19
1624871920000|2021-06-28 09:18:40|722683.4|720683.4|722688.8|720688.8|722688.8|720688.8|722670.3|720670.3|23
1624871930000|2021-06-28 09:18:50|722682.6|720682.6|722696.1|720696.1|722700.2|721191.6|722182.9|720680.3|32
1624871940000|2021-06-28 09:19:00|722702.3|720702.3|722203.9|721203.9|722712.3|721203.9|722203.9|720702.3|29
1624871950000|2021-06-28 09:19:10|722205.1|721205.1|722251.9|721251.9|722802.7|721304|722205.1|720718.4|34
1624871960000|2021-06-28 09:19:20|722239.8|721239.8|722763.2|720763.2|722763.6|721262.2|722239.8|720761|23
1624871970000|2021-06-28 09:19:30|722753|720753|722201.1|721201.1|722753|721250.1|722194.7|720688|22
1624871980000|2021-06-28 09:19:40|722191.1|721191.1|722191.1|721191.1|722197.5|721197.5|722185.4|721185.4|19
1624871990000|2021-06-28 09:19:50|722186.8|721186.8|722192|721192|722193.8|721193.8|722186.8|721186.8|18
1624872000000|2021-06-28 09:20:00|722190.8|721190.8|722176.7|721176.7|722685.4|721196.5|722168.5|720671.4|29
1624872010000|2021-06-28 09:20:10|722178.9|721178.9|722171.6|721171.6|722688.5|721193.5|722157.1|720659.9|26
1624872020000|2021-06-28 09:20:20|722172.4|721172.4|722613|720613|722638.4|721172.4|722102.8|720613|32
1624872030000|2021-06-28 09:20:30|722091.7|721091.7|722064.2|721064.2|722603.6|721103.3|722061.1|720602.5|29
1624872040000|2021-06-28 09:20:40|722555.2|720555.2|722535|720535|722562.7|721065.3|722029|720535|28
1624872050000|2021-06-28 09:20:50|722529.6|720529.6|722477.8|720477.8|722529.6|721023.7|721976.2|720477.8|34
1624872060000|2021-06-28 09:21:00|722462.2|720462.2|721976.2|720976.2|722479.4|721017.9|721974.4|720462.2|38
1624872070000|2021-06-28 09:21:10|721968.5|720968.5|722499.8|720499.8|722521.6|721027|721968.5|720469.6|34
1624872080000|2021-06-28 09:21:20|721998|720998|722513.8|720513.8|722520.3|720998.8|721991.2|720493.2|26
1624872090000|2021-06-28 09:21:30|722507.7|720507.7|722589.3|720589.3|722596|721026.8|722016.6|720507.7|33
1624872100000|2021-06-28 09:21:40|722591.8|720591.8|722074.1|721074.1|722612.2|721121.6|722054.9|720584|21
1624872110000|2021-06-28 09:21:50|722078.9|721078.9|722064.6|721064.6|722563.8|721078.9|722057.3|720556.1|22
1624872120000|2021-06-28 09:22:00|722548|720548|722526.9|720526.9|722562.7|721044.9|722029.6|720511.4|25
1624872130000|2021-06-28 09:22:10|722526.1|720526.1|722525.1|720525.1|722527.3|720527.3|722511.9|720511.9|24
1624872140000|2021-06-28 09:22:20|722530.6|720530.6|722528.6|720528.6|722531.2|720531.2|722524.7|720524.7|14
1624872150000|2021-06-28 09:22:30|722526.1|720526.1|721976.5|720976.5|722526.1|720987.5|721973.6|720481.3|32
1624872160000|2021-06-28 09:22:40|721979.3|720979.3|722491.8|720491.8|722491.8|720979.9|721979.3|720477.4|30
1624872170000|2021-06-28 09:22:50|722492.9|720492.9|722514.6|720514.6|722514.6|721010.1|721993.3|720486.2|25
1624872180000|2021-06-28 09:23:00|722515.8|720515.8|722508.4|720508.4|722527.6|721031.4|722012.9|720508.4|21
1624872190000|2021-06-28 09:23:10|722006.1|721006.1|722509.5|720509.5|722509.5|721016.4|722005.3|720498.2|16
1624872200000|2021-06-28 09:23:20|722508.6|720508.6|722005.8|721005.8|722509.3|721017.6|722005.2|720503.3|17
1624872210000|2021-06-28 09:23:30|722004.5|721004.5|722008.5|721008.5|722008.5|721008.5|721999.8|720999.8|11
1624872220000|2021-06-28 09:23:40|722015.6|721015.6|722011.7|721011.7|722512.6|721041.8|722011.7|720510.5|26
1624872230000|2021-06-28 09:23:50|722014.5|721014.5|722025|721025|722527.8|721037.2|722009|720500.6|29
1624872240000|2021-06-28 09:24:00|722514.5|720514.5|722014.3|721014.3|722532.5|721050.1|722014.3|720507.5|29
1624872250000|2021-06-28 09:24:10|722016.1|721016.1|722057.3|721057.3|722062|721062|722016.1|721016.1|24
1624872260000|2021-06-28 09:24:20|722056.9|721056.9|722033.5|721033.5|722070.5|721070.5|722033.5|721033.5|23
1624872270000|2021-06-28 09:24:30|722019.7|721019.7|721999.9|720999.9|722523|721042.3|721974.2|720472.6|31
1624872280000|2021-06-28 09:24:40|722000|721000|722013.1|721013.1|722505.9|721022.3|721994.2|720494.2|27
1624872290000|2021-06-28 09:24:50|722018.4|721018.4|722480|720480|722525.1|721032.5|721969.1|720465.4|27
1624872300000|2021-06-28 09:25:00|721974.2|720974.2|721970.5|720970.5|722469.9|720989.5|721956.3|720460.2|27
1624872310000|2021-06-28 09:25:10|721974.5|720974.5|722006.8|721006.8|722548.9|721062|721974.5|720518.8|35
1624872320000|2021-06-28 09:25:20|722011.8|721011.8|722090.1|721090.1|722544.7|721102.9|722006.5|720544.7|31
1624872330000|2021-06-28 09:25:30|722104.7|721104.7|722161.7|721161.7|722646.4|721234.2|722103.9|720646.4|28
1624872340000|2021-06-28 09:25:40|722161.6|721161.6|722201.2|721201.2|722668.3|721229.7|722156.7|720663.9|31
1624872350000|2021-06-28 09:25:50|722198.5|721198.5|722744.7|720744.7|722747.4|721275.4|722198.5|720736|32
1624872360000|2021-06-28 09:26:00|722742.5|720742.5|722226.7|721226.7|722742.5|721246|722195.7|720690.5|26
1624872370000|2021-06-28 09:26:10|722723.9|720723.9|722257.8|721257.8|722762.6|721273.7|722239.8|720723.9|29
1624872380000|2021-06-28 09:26:20|722269.6|721269.6|722232.2|721232.2|722269.6|721269.6|722188.1|721188.1|30
1624872390000|2021-06-28 09:26:30|722212|721212|722228.5|721228.5|722237.5|721237.5|722212|721212|39
1624872400000|2021-06-28 09:26:40|722217.4|721217.4|722212.1|721212.1|722236.1|721236.1|722201.6|721201.6|31
1624872410000|2021-06-28 09:26:50|722216.8|721216.8|722227.3|721227.3|722238.8|721238.8|722191.8|721191.8|26
1624872420000|2021-06-28 09:27:00|722218.8|721218.8|722219.3|721219.3|722260.8|721260.8|722205.7|721205.7|23
1624872430000|2021-06-28 09:27:10|722217.4|721217.4|722201.9|721201.9|722233.1|721233.1|722198|721198|17
1624872440000|2021-06-28 09:27:20|722200|721200|722225.6|721225.6|722715.4|721234.6|722198.6|720708.9|23
1624872450000|2021-06-28 09:27:30|722226|721226|722259|721259|722730.1|721259|722216.6|720726.9|23
1624872460000|2021-06-28 09:27:40|722750.2|720750.2|722227.8|721227.8|722764.9|721298.3|722207.6|720725.7|29
1624872470000|2021-06-28 09:27:50|722229|721229|722210.3|721210.3|722722.8|721256.7|722210.3|720722.8|21
1624872480000|2021-06-28 09:28:00|722207.5|721207.5|722217.3|721217.3|722218.5|721218.5|722203|721203|20
1624872490000|2021-06-28 09:28:10|722217.4|721217.4|722234.6|721234.6|722723.4|721242.2|722216.3|720721|16
1624872500000|2021-06-28 09:28:20|722236.2|721236.2|722247.4|721247.4|722247.4|721247.4|722222.1|721222.1|19
1624872510000|2021-06-28 09:28:30|722244.9|721244.9|722838.4|720838.4|722838.4|721353.9|722241.2|720717|20
1624872520000|2021-06-28 09:28:40|722330|721330|722364.8|721364.8|722852.1|721373.4|722327|720852.1|29
1624872530000|2021-06-28 09:28:50|722360.8|721360.8|722295.1|721295.1|722367|721367|722265.1|721265.1|28
1624872540000|2021-06-28 09:29:00|722285.4|721285.4|722281.6|721281.6|722293|721293|722260.9|721260.9|29
1624872550000|2021-06-28 09:29:10|722279.6|721279.6|722298.4|721298.4|722301.6|721301.6|722277.2|721277.2|20
1624872560000|2021-06-28 09:29:20|722302.1|721302.1|722315.5|721315.5|722323.5|721323.5|722302.1|721302.1|12
1624872570000|2021-06-28 09:29:30|722308.6|721308.6|722832.8|720832.8|722833.5|721348.8|722308.6|720829.1|22
1624872580000|2021-06-28 09:29:40|722340.2|721340.2|722380.7|721380.7|722855.8|721380.7|722330.8|720833.2|29
1624872590000|2021-06-28 09:29:50|722395.9|721395.9|722384.5|721384.5|722396.3|721396.3|722354.1|721354.1|26
1624872600000|2021-06-28 09:30:00|722381.9|721381.9|722349.9|721349.9|722388.6|721388.6|722341|721341|31
1624872610000|2021-06-28 09:30:10|722352.5|721352.5|722758.8|720758.8|722765.6|721352.5|722250.1|720741|37
1624872620000|2021-06-28 09:30:20|722755.4|720755.4|722291.5|721291.5|722784.3|721301.4|722260.7|720755.4|31
1624872630000|2021-06-28 09:30:30|722292.7|721292.7|722347.5|721347.5|722842.3|721361.8|722292.7|720806|38
1624872640000|2021-06-28 09:30:40|722346.4|721346.4|722353.3|721353.3|722366.7|721366.7|722346.3|721346.3|32
1624872650000|2021-06-28 09:30:50|722354.2|721354.2|722447.1|721447.1|722447.1|721447.1|722352.5|721352.5|24
1624872660000|2021-06-28 09:31:00|722434.8|721434.8|722462.2|721462.2|722483.9|721483.9|722421.8|721421.8|38
1624872670000|2021-06-28 09:31:10|722460|721460|722468.9|721468.9|722470.9|721470.9|722440.4|721440.4|28
1624872680000|2021-06-28 09:31:20|722471.8|721471.8|722442.1|721442.1|722496|721496|722442.1|721442.1|27
1624872690000|2021-06-28 09:31:30|722432.6|721432.6|722353.7|721353.7|722453.2|721453.2|722340.9|721340.9|33
1624872700000|2021-06-28 09:31:40|722348|721348|722346.9|721346.9|722350.2|721350.2|722338.7|721338.7|24
1624872710000|2021-06-28 09:31:50|722347.9|721347.9|722334.5|721334.5|722364.3|721364.3|722333|721333|24
1624872720000|2021-06-28 09:32:00|722337|721337|722331.9|721331.9|722338.5|721338.5|722319|721319|14
1624872730000|2021-06-28 09:32:10|722327.7|721327.7|722328.8|721328.8|722337.6|721337.6|722317.8|721317.8|22
1624872740000|2021-06-28 09:32:20|722329.5|721329.5|722341.5|721341.5|722349.6|721349.6|722324.1|721324.1|18
1624872750000|2021-06-28 09:32:30|722347|721347|722307.6|721307.6|722347|721347|722307.6|721307.6|25
1624872760000|2021-06-28 09:32:40|722314.7|721314.7|722326.7|721326.7|722339.9|721339.9|722305.8|721305.8|29
1624872770000|2021-06-28 09:32:50|722333.3|721333.3|722332.3|721332.3|722353.7|721353.7|722310.7|721310.7|34
1624872780000|2021-06-28 09:33:00|722347|721347|722329.6|721329.6|722347.5|721347.5|722323.7|721323.7|25
1624872790000|2021-06-28 09:33:10|722328.6|721328.6|722303.2|721303.2|722334.2|721334.2|722289.5|721289.5|20
1624872800000|2021-06-28 09:33:20|722306.7|721306.7|722304.3|721304.3|722316.1|721316.1|722300.4|721300.4|22
1624872810000|2021-06-28 09:33:30|722311.8|721311.8|722320.1|721320.1|722331.8|721331.8|722311.6|721311.6|22
1624872820000|2021-06-28 09:33:40|722319|721319|722307|721307|722321.6|721321.6|722282|721282|22
1624872830000|2021-06-28 09:33:50|722302.7|721302.7|722318.7|721318.7|722324.1|721324.1|722297|721297|23
1624872840000|2021-06-28 09:34:00|722304.5|721304.5|722337.6|721337.6|722342.1|721342.1|722301.7|721301.7|28
1624872850000|2021-06-28 09:34:10|722343|721343|722343.5|721343.5|722353.9|721353.9|722335.3|721335.3|25
1624872860000|2021-06-28 09:34:20|722357.2|721357.2|722343.5|721343.5|722359.3|721359.3|722325.1|721325.1|31
1624872870000|2021-06-28 09:34:30|722335.8|721335.8|722336.2|721336.2|722346.3|721346.3|722328|721328|28
1624872880000|2021-06-28 09:34:40|722336.7|721336.7|722240.6|721240.6|722336.7|721336.7|722187.5|721187.5|28
1624872890000|2021-06-28 09:34:50|722238.7|721238.7|722262.2|721262.2|722275.5|721275.5|722237.6|721237.6|24
1624872900000|2021-06-28 09:35:00|722250.7|721250.7|722265.4|721265.4|722268.1|721268.1|722250.7|721250.7|27
1624872910000|2021-06-28 09:35:10|722266.7|721266.7|722275.8|721275.8|722302.2|721302.2|722263.3|721263.3|31
1624872920000|2021-06-28 09:35:20|722278.4|721278.4|722284.7|721284.7|722304.4|721304.4|722261.5|721261.5|29
1624872930000|2021-06-28 09:35:30|722282.1|721282.1|722316.1|721316.1|722352.4|721352.4|722277.9|721277.9|29
1624872940000|2021-06-28 09:35:40|722317.2|721317.2|722319.1|721319.1|722325|721325|722316.4|721316.4|32
1624872950000|2021-06-28 09:35:50|722333.9|721333.9|722335.7|721335.7|722401.3|721401.3|722327.1|721327.1|29
1624872960000|2021-06-28 09:36:00|722328.6|721328.6|722336.1|721336.1|722339|721339|722328.6|721328.6|18
1624872970000|2021-06-28 09:36:10|722335.4|721335.4|722334.9|721334.9|722338.1|721338.1|722329.4|721329.4|13
1624872980000|2021-06-28 09:36:20|722337.4|721337.4|722333.8|721333.8|722349.5|721349.5|722333.7|721333.7|22
1624872990000|2021-06-28 09:36:30|722325.1|721325.1|722259.1|721259.1|722335.5|721335.5|722258.8|721258.8|27
1624873000000|2021-06-28 09:36:40|722260.6|721260.6|722225.5|721225.5|722272.7|721272.7|722225.5|721225.5|21
1624873010000|2021-06-28 09:36:50|722242|721242|722269.5|721269.5|722273.7|721273.7|722240|721240|24
1624873020000|2021-06-28 09:37:00|722270.5|721270.5|722287.8|721287.8|722290.3|721290.3|722270.5|721270.5|19
1624873030000|2021-06-28 09:37:10|722182.7|721182.7|722176.5|721176.5|722192.1|721192.1|722164.9|721164.9|31
1624873040000|2021-06-28 09:37:20|722177.3|721177.3|722170.9|721170.9|722185.2|721185.2|722170.9|721170.9|24
1624873050000|2021-06-28 09:37:30|722171.9|721171.9|722166.6|721166.6|722193.4|721193.4|722161.3|721161.3|21
1624873060000|2021-06-28 09:37:40|722166.2|721166.2|722158.4|721158.4|722166.6|721166.6|722151.5|721151.5|26
1624873070000|2021-06-28 09:37:50|722157.7|721157.7|722183.8|721183.8|722184.8|721184.8|722157.7|721157.7|14
1624873080000|2021-06-28 09:38:00|722185.6|721185.6|722074.9|721074.9|722190.9|721190.9|722065.7|721065.7|28
1624873090000|2021-06-28 09:38:10|722082.4|721082.4|722072|721072|722083.8|721083.8|722064.8|721064.8|23
1624873100000|2021-06-28 09:38:20|722071.7|721071.7|722042.3|721042.3|722073.2|721073.2|722038.4|721038.4|22
1624873110000|2021-06-28 09:38:30|722025.6|721025.6|721935.7|720935.7|722033.6|721033.6|721934.1|720934.1|28
1624873120000|2021-06-28 09:38:40|721938.5|720938.5|721959.9|720959.9|721959.9|720959.9|721933.5|720933.5|17
1624873130000|2021-06-28 09:38:50|721960|720960|721974.6|720974.6|721982.4|720982.4|721957.1|720957.1|26
1624873140000|2021-06-28 09:39:00|721975.7|720975.7|721993.7|720993.7|721994.6|720994.6|721974.2|720974.2|21
1624873150000|2021-06-28 09:39:10|721994|720994|721983.4|720983.4|721997.2|720997.2|721983.4|720983.4|16
1624873160000|2021-06-28 09:39:20|721982.2|720982.2|721984.4|720984.4|721985.9|720985.9|721979.7|720979.7|16
1624873170000|2021-06-28 09:39:30|721985.6|720985.6|722002.1|721002.1|722002.2|721002.2|721985.6|720985.6|18
1624873180000|2021-06-28 09:39:40|722002.2|721002.2|721998.3|720998.3|722006.2|721006.2|721993|720993|20
1624873190000|2021-06-28 09:39:50|722049.8|721049.8|722024.6|721024.6|722051.4|721051.4|722024.6|721024.6|22
1624873200000|2021-06-28 09:40:00|722018.8|721018.8|722045.2|721045.2|722048.7|721048.7|722017.9|721017.9|24
1624873210000|2021-06-28 09:40:10|722044.3|721044.3|722055.1|721055.1|722060.7|721060.7|722043.4|721043.4|19
1624873220000|2021-06-28 09:40:20|722054|721054|722051.9|721051.9|722058.9|721058.9|722051.9|721051.9|8
1624873230000|2021-06-28 09:40:30|722055.2|721055.2|722036.3|721036.3|722059.9|721059.9|722033.2|721033.2|21
1624873240000|2021-06-28 09:40:40|722036.7|721036.7|722043.3|721043.3|722059.7|721059.7|722028.9|721028.9|37
1624873250000|2021-06-28 09:40:50|722045|721045|722049.8|721049.8|722052.4|721052.4|722041.2|721041.2|26
1624873260000|2021-06-28 09:41:00|722046.8|721046.8|722026.8|721026.8|722053.7|721053.7|722020.7|721020.7|27
1624873270000|2021-06-28 09:41:10|722031|721031|722060.4|721060.4|722062.2|721062.2|722026.3|721026.3|24
1624873280000|2021-06-28 09:41:20|722059.4|721059.4|722061.3|721061.3|722062|721062|722059.4|721059.4|12
1624873290000|2021-06-28 09:41:30|722061.9|721061.9|722162|721162|722162|721162|722061.9|721061.9|18
1624873300000|2021-06-28 09:41:40|722161.5|721161.5|722175.3|721175.3|722696|721196.5|722124.5|720691.5|27
1624873310000|2021-06-28 09:41:50|722175.5|721175.5|722180.8|721180.8|722193.4|721193.4|722169|721169|25
1624873320000|2021-06-28 09:42:00|722175.4|721175.4|722178.3|721178.3|722179.8|721179.8|722175.4|721175.4|12
1624873330000|2021-06-28 09:42:10|722177.9|721177.9|722198.8|721198.8|722699|721205|722177.9|720694.5|25
1624873340000|2021-06-28 09:42:20|722197.9|721197.9|722197.5|721197.5|722217.6|721217.6|722195.8|721195.8|26
1624873350000|2021-06-28 09:42:30|722223.5|721223.5|722201.1|721201.1|722230.5|721230.5|722199|721199|31
1624873360000|2021-06-28 09:42:40|722200.3|721200.3|722204.4|721204.4|722207.9|721207.9|722197.4|721197.4|18
1624873370000|2021-06-28 09:42:50|722202.4|721202.4|722206|721206|722208.5|721208.5|722198.2|721198.2|18
1624873380000|2021-06-28 09:43:00|722206.7|721206.7|722215|721215|722229.1|721229.1|722206.7|721206.7|16
1624873390000|2021-06-28 09:43:10|722215.7|721215.7|722210.6|721210.6|722216.2|721216.2|722210.6|721210.6|12
1624873400000|2021-06-28 09:43:20|722209.2|721209.2|722206.9|721206.9|722212.4|721212.4|722204.8|721204.8|13
1624873410000|2021-06-28 09:43:30|722206.4|721206.4|722200.9|721200.9|722211.8|721211.8|722200.9|721200.9|18
1624873420000|2021-06-28 09:43:40|722201.5|721201.5|722226.1|721226.1|722228.4|721228.4|722198.5|721198.5|22
1624873430000|2021-06-28 09:43:50|722223.3|721223.3|722233.3|721233.3|722233.3|721233.3|722217|721217|19
1624873440000|2021-06-28 09:44:00|722231.7|721231.7|722230.7|721230.7|722231.7|721231.7|722227.3|721227.3|20
1624873450000|2021-06-28 09:44:10|722231.1|721231.1|722224.9|721224.9|722252|721252|722224.9|721224.9|17
1624873460000|2021-06-28 09:44:20|722222.5|721222.5|722221.2|721221.2|722225|721225|722220.7|721220.7|18
1624873470000|2021-06-28 09:44:30|722222.9|721222.9|722248.3|721248.3|722251.8|721251.8|722222.9|721222.9|17
1624873480000|2021-06-28 09:44:40|722240.6|721240.6|722225.4|721225.4|722240.6|721240.6|722224.5|721224.5|19
1624873490000|2021-06-28 09:44:50|722226.6|721226.6|722230.2|721230.2|722230.2|721230.2|722224.8|721224.8|11
1624873500000|2021-06-28 09:45:00|722226.9|721226.9|722237|721237|722237|721237|722225.7|721225.7|22
1624873510000|2021-06-28 09:45:10|722237.4|721237.4|722228.9|721228.9|722237.4|721237.4|722226.3|721226.3|15
1624873520000|2021-06-28 09:45:20|722228.4|721228.4|722237.9|721237.9|722238.9|721238.9|722223.2|721223.2|18
1624873530000|2021-06-28 09:45:30|722235.6|721235.6|722232.9|721232.9|722239.1|721239.1|722228.2|721228.2|17
1624873540000|2021-06-28 09:45:40|722234|721234|722242.7|721242.7|722243.4|721243.4|722232.2|721232.2|15
1624873550000|2021-06-28 09:45:50|722243|721243|722239|721239|722243|721243|722238.3|721238.3|18
1624873560000|2021-06-28 09:46:00|722239.9|721239.9|722236.2|721236.2|722254.2|721254.2|722202.7|721202.7|20
1624873570000|2021-06-28 09:46:10|722245.1|721245.1|722254.5|721254.5|722259.3|721259.3|722245.1|721245.1|18
1624873580000|2021-06-28 09:46:20|722254.9|721254.9|722233|721233|722254.9|721254.9|722230.9|721230.9|15
1624873590000|2021-06-28 09:46:30|722229.6|721229.6|722230.4|721230.4|722234.1|721234.1|722229.6|721229.6|12
1624873600000|2021-06-28 09:46:40|722229.1|721229.1|722229.2|721229.2|722233|721233|722227.8|721227.8|9
1624873610000|2021-06-28 09:46:50|722230.6|721230.6|722246.4|721246.4|722246.4|721246.4|722230.6|721230.6|21
1624873620000|2021-06-28 09:47:00|722247.6|721247.6|722232|721232|722249.6|721249.6|722232|721232|23
1624873630000|2021-06-28 09:47:10|722237.6|721237.6|722243.9|721243.9|722254.5|721254.5|722235|721235|19
1624873640000|2021-06-28 09:47:20|722243.3|721243.3|722237.4|721237.4|722243.3|721243.3|722234.5|721234.5|14
1624873650000|2021-06-28 09:47:30|722249.8|721249.8|722288|721288|722288|721288|722248.1|721248.1|21
1624873660000|2021-06-28 09:47:40|722284|721284|722251.8|721251.8|722284|721284|722251.8|721251.8|19
1624873670000|2021-06-28 09:47:50|722251.5|721251.5|722026.5|721026.5|722253.4|721253.4|722024.2|721024.2|33
1624873680000|2021-06-28 09:48:00|722010.8|721010.8|722062.2|721062.2|722065.5|721065.5|722010.8|721010.8|26
1624873690000|2021-06-28 09:48:10|722062.5|721062.5|722078.2|721078.2|722089.8|721089.8|722061.7|721061.7|20
1624873700000|2021-06-28 09:48:20|722073|721073|722089.6|721089.6|722091|721091|722072.5|721072.5|21
1624873710000|2021-06-28 09:48:30|722087.2|721087.2|722082.3|721082.3|722094.3|721094.3|722076.9|721076.9|19
1624873720000|2021-06-28 09:48:40|722082.6|721082.6|722177.5|721177.5|722196.5|721196.5|722082.6|721082.6|22
1624873730000|2021-06-28 09:48:50|722178.8|721178.8|722233|721233|722237.1|721237.1|722177.8|721177.8|16
1624873740000|2021-06-28 09:49:00|722218.5|721218.5|722244.1|721244.1|722244.1|721244.1|722218.5|721218.5|28
1624873750000|2021-06-28 09:49:10|722242.6|721242.6|722226.9|721226.9|722242.6|721242.6|722223.5|721223.5|23
1624873760000|2021-06-28 09:49:20|722226.5|721226.5|722240.8|721240.8|722245.9|721245.9|722226.5|721226.5|18
1624873770000|2021-06-28 09:49:30|722232|721232|722229.9|721229.9|722237.8|721237.8|722229.6|721229.6|18
1624873780000|2021-06-28 09:49:40|722231|721231|722237.5|721237.5|722247.4|721247.4|722230|721230|24
1624873790000|2021-06-28 09:49:50|722241.6|721241.6|722334.4|721334.4|722369|721369|722231.9|721231.9|25
1624873800000|2021-06-28 09:50:00|722332.2|721332.2|722323.9|721323.9|722847.5|721346|722313.7|720813.5|34
1624873810000|2021-06-28 09:50:10|722322.6|721322.6|722321.9|721321.9|722346.5|721346.5|722312.5|721312.5|27
1624873820000|2021-06-28 09:50:20|722330.7|721330.7|722344.7|721344.7|722350.2|721350.2|722324.9|721324.9|25
1624873830000|2021-06-28 09:50:30|722339.5|721339.5|722321.4|721321.4|722361.5|721361.5|722321.4|721321.4|26
1624873840000|2021-06-28 09:50:40|722317.5|721317.5|722310.1|721310.1|722323.2|721323.2|722290.8|721290.8|28
1624873850000|2021-06-28 09:50:50|722308.9|721308.9|722325.5|721325.5|722335.6|721335.6|722299.1|721299.1|28
1624873860000|2021-06-28 09:51:00|722311.5|721311.5|722298.9|721298.9|722319|721319|722283.4|721283.4|26
1624873870000|2021-06-28 09:51:10|722301.7|721301.7|722400.9|721400.9|722407.6|721407.6|722301.7|721301.7|28
1624873880000|2021-06-28 09:51:20|722402.5|721402.5|722406|721406|722411|721411|722389.3|721389.3|22
1624873890000|2021-06-28 09:51:30|722404.6|721404.6|722399.6|721399.6|722404.6|721404.6|722398.8|721398.8|15
1624873900000|2021-06-28 09:51:40|722400|721400|722388.7|721388.7|722443.8|721443.8|722388.7|721388.7|30
1624873910000|2021-06-28 09:51:50|722389.1|721389.1|722398.7|721398.7|722400.3|721400.3|722389.1|721389.1|18
1624873920000|2021-06-28 09:52:00|722397|721397|722347.1|721347.1|722444.2|721444.2|722344.8|721344.8|33
1624873930000|2021-06-28 09:52:10|722347.2|721347.2|722336.9|721336.9|722358.1|721358.1|722332.4|721332.4|18
1624873940000|2021-06-28 09:52:20|722337.8|721337.8|722335.8|721335.8|722337.8|721337.8|722325.5|721325.5|20
1624873950000|2021-06-28 09:52:30|722331.7|721331.7|722335.4|721335.4|722335.4|721335.4|722331.7|721331.7|14
1624873960000|2021-06-28 09:52:40|722335.3|721335.3|722327.1|721327.1|722340.3|721340.3|722325.1|721325.1|15
1624873970000|2021-06-28 09:52:50|722326.7|721326.7|722293|721293|722329.2|721329.2|722292|721292|19
1624873980000|2021-06-28 09:53:00|722297.5|721297.5|722277.1|721277.1|722297.5|721297.5|722274|721274|13
1624873990000|2021-06-28 09:53:10|722277.6|721277.6|722287.1|721287.1|722290.6|721290.6|722277.6|721277.6|12
1624874000000|2021-06-28 09:53:20|722287.2|721287.2|722274.3|721274.3|722293.2|721293.2|722271.8|721271.8|18
1624874010000|2021-06-28 09:53:30|722271.6|721271.6|722300.8|721300.8|722307.2|721307.2|722270.3|721270.3|29
1624874020000|2021-06-28 09:53:40|722301.1|721301.1|722328.3|721328.3|722328.3|721328.3|722301.1|721301.1|23
1624874030000|2021-06-28 09:53:50|722324|721324|722331.4|721331.4|722331.4|721331.4|722324|721324|20
1624874040000|2021-06-28 09:54:00|722329.4|721329.4|722332.4|721332.4|722335.7|721335.7|722322.7|721322.7|22
1624874050000|2021-06-28 09:54:10|722332.9|721332.9|722322.3|721322.3|722333.5|721333.5|722311|721311|19
1624874060000|2021-06-28 09:54:20|722322.7|721322.7|722320.6|721320.6|722322.8|721322.8|722319|721319|8
1624874070000|2021-06-28 09:54:30|722312.1|721312.1|722276.6|721276.6|722320.9|721320.9|722273.8|721273.8|26
1624874080000|2021-06-28 09:54:40|722278.8|721278.8|722273.7|721273.7|722296.2|721296.2|722259|721259|23
1624874090000|2021-06-28 09:54:50|722271.1|721271.1|722287.6|721287.6|722289.1|721289.1|722271.1|721271.1|24
1624874100000|2021-06-28 09:55:00|722279.8|721279.8|722283.5|721283.5|722286.1|721286.1|722279|721279|19
1624874110000|2021-06-28 09:55:10|722281.6|721281.6|722285.7|721285.7|722293.4|721293.4|722251.5|721251.5|21
1624874120000|2021-06-28 09:55:20|722282.5|721282.5|722285.4|721285.4|722801.7|721287|722279.3|720785.6|16
1624874130000|2021-06-28 09:55:30|722289.6|721289.6|722274.2|721274.2|722300.9|721300.9|722274.2|721274.2|23
1624874140000|2021-06-28 09:55:40|722784.9|720784.9|722284|721284|722796|721298.4|722280.8|720779.5|32
1624874150000|2021-06-28 09:55:50|722286.1|721286.1|722312.6|721312.6|722318.8|721318.8|722286.1|721286.1|20
1624874160000|2021-06-28 09:56:00|722308.6|721308.6|722316.2|721316.2|722819.7|721316.2|722308.2|720798.1|23
1624874170000|2021-06-28 09:56:10|722317.1|721317.1|722305.7|721305.7|722317.1|721317.1|722299.3|721299.3|15
1624874180000|2021-06-28 09:56:20|722305|721305|722341.9|721341.9|722341.9|721341.9|722305|721305|17
1624874190000|2021-06-28 09:56:30|722343|721343|722330.6|721330.6|722343.1|721343.1|722323.2|721323.2|30
1624874200000|2021-06-28 09:56:40|722329.8|721329.8|722329.4|721329.4|722349.5|721349.5|722325.7|721325.7|20
1624874210000|2021-06-28 09:56:50|722329.7|721329.7|722324.2|721324.2|722346.5|721346.5|722316.3|721316.3|21
1624874220000|2021-06-28 09:57:00|722846|720846|722329.5|721329.5|722855.2|721342.4|722318.7|720840.4|24
1624874230000|2021-06-28 09:57:10|722330.5|721330.5|722327.6|721327.6|722348.5|721348.5|722327.6|721327.6|19
1624874240000|2021-06-28 09:57:20|722334.5|721334.5|722329.3|721329.3|722343|721343|722328.4|721328.4|15
1624874250000|2021-06-28 09:57:30|722325.6|721325.6|722293.1|721293.1|722792.7|721325.6|722284.8|720786.1|29
1624874260000|2021-06-28 09:57:40|722293.5|721293.5|722291.4|721291.4|722293.5|721293.5|722288.1|721288.1|25
1624874270000|2021-06-28 09:57:50|722291.8|721291.8|722303.1|721303.1|722836.7|721320.3|722291|720796|25
1624874280000|2021-06-28 09:58:00|722307.5|721307.5|722288.4|721288.4|722307.5|721307.5|722285.6|721285.6|21
1624874290000|2021-06-28 09:58:10|722287.9|721287.9|722253.4|721253.4|722290.4|721290.4|722251.3|721251.3|23
1624874300000|2021-06-28 09:58:20|722252.6|721252.6|722303.5|721303.5|722338.1|721338.1|722251.9|721251.9|26
1624874310000|2021-06-28 09:58:30|722314|721314|722315.6|721315.6|722325.4|721325.4|722309.3|721309.3|16
1624874320000|2021-06-28 09:58:40|722311|721311|722313.8|721313.8|722315.1|721315.1|722310.2|721310.2|17
1624874330000|2021-06-28 09:58:50|722320.7|721320.7|722315.7|721315.7|722335.4|721335.4|722312.3|721312.3|13
1624874340000|2021-06-28 09:59:00|722313.1|721313.1|722347.7|721347.7|722857.3|721360.9|722311.1|720857.3|22
1624874350000|2021-06-28 09:59:10|722351|721351|722344.4|721344.4|722372.8|721372.8|722332.8|721332.8|27
1624874360000|2021-06-28 09:59:20|722341.6|721341.6|722352.4|721352.4|722353.4|721353.4|722337.2|721337.2|17
1624874370000|2021-06-28 09:59:30|722349|721349|722346.3|721346.3|722360.7|721360.7|722344.8|721344.8|16
1624874380000|2021-06-28 09:59:40|722349|721349|722337.9|721337.9|722864.2|721358.7|722323.5|720864.2|16
1624874390000|2021-06-28 09:59:50|722335.7|721335.7|722504.7|720504.7|722522.9|721339.2|722012.5|720455.2|30
1624874400000|2021-06-28 10:00:00|722504|720504|722003.2|721003.2|722504.7|721010.8|721992.6|720500.3|25
1624874410000|2021-06-28 10:00:10|721994.2|720994.2|721991.9|720991.9|722024|721024|721990|720990|25
1624874420000|2021-06-28 10:00:20|721991.2|720991.2|721967.9|720967.9|721994.1|720994.1|721967.3|720967.3|23
1624874430000|2021-06-28 10:00:30|722481.7|720481.7|722461.8|720461.8|722490.4|720959.3|721955.5|720460.8|25
1624874440000|2021-06-28 10:00:40|722462.3|720462.3|721956.5|720956.5|722464.3|720970.8|721943.1|720447.1|26
1624874450000|2021-06-28 10:00:50|721949.4|720949.4|722004|721004|722502.9|721004|721939.4|720441.7|29
1624874460000|2021-06-28 10:01:00|722505.9|720505.9|722061.9|721061.9|722540.3|721061.9|722006.5|720505.9|28
1624874470000|2021-06-28 10:01:10|722062.3|721062.3|722054.9|721054.9|722560.5|721064.9|722051.9|720559.8|19
1624874480000|2021-06-28 10:01:20|722054.5|721054.5|722033.9|721033.9|722060.3|721060.3|722033.5|721033.5|20
1624874490000|2021-06-28 10:01:30|722527.6|720527.6|722029.8|721029.8|722536.7|721034.2|722029.8|720527.6|23
1624874500000|2021-06-28 10:01:40|722031.2|721031.2|722028.6|721028.6|722034.5|721034.5|722028.2|721028.2|11
1624874510000|2021-06-28 10:01:50|722028.2|721028.2|721989.4|720989.4|722028.2|721028.2|721988.1|720988.1|20
1624874520000|2021-06-28 10:02:00|721987.7|720987.7|721955|720955|721988.6|720988.6|721932|720932|25
1624874530000|2021-06-28 10:02:10|721953.3|720953.3|721948.5|720948.5|721960.1|720960.1|721947.1|720947.1|17
1624874540000|2021-06-28 10:02:20|721949.1|720949.1|721974.9|720974.9|721978.6|720978.6|721949.1|720949.1|18
1624874550000|2021-06-28 10:02:30|721971.7|720971.7|722033.4|721033.4|722033.4|721033.4|721960.8|720960.8|29
1624874560000|2021-06-28 10:02:40|722029.4|721029.4|722008|721008|722033.4|721033.4|721991|720991|24
1624874570000|2021-06-28 10:02:50|721996.5|720996.5|721983.2|720983.2|722021.7|721021.7|721971.4|720971.4|21
1624874580000|2021-06-28 10:03:00|721982.5|720982.5|721966|720966|721982.8|720982.8|721947|720947|21
1624874590000|2021-06-28 10:03:10|721963.6|720963.6|721994.2|720994.2|721998.4|720998.4|721949|720949|18
1624874600000|2021-06-28 10:03:20|721985.3|720985.3|721992.1|720992.1|721998|720998|721981.1|720981.1|19
1624874610000|2021-06-28 10:03:30|721998.8|720998.8|721960.2|720960.2|721998.8|720998.8|721929.5|720929.5|18
1624874620000|2021-06-28 10:03:40|721952.3|720952.3|721920|720920|721965.5|720965.5|721920|720920|19
1624874630000|2021-06-28 10:03:50|721952.5|720952.5|721945.1|720945.1|721955.3|720955.3|721933.5|720933.5|22
1624874640000|2021-06-28 10:04:00|721956.6|720956.6|721977|720977|721987.1|720987.1|721946.5|720946.5|20
1624874650000|2021-06-28 10:04:10|721971.2|720971.2|721981|720981|721981.2|720981.2|721969.9|720969.9|15
1624874660000|2021-06-28 10:04:20|721976.4|720976.4|721984.5|720984.5|721984.5|720984.5|721972|720972|13
1624874670000|2021-06-28 10:04:30|721979.1|720979.1|721973.5|720973.5|721995.4|720995.4|721946.5|720946.5|17
1624874680000|2021-06-28 10:04:40|721990.9|720990.9|721974.7|720974.7|721990.9|720990.9|721963.4|720963.4|19
1624874690000|2021-06-28 10:04:50|721990.8|720990.8|721987.9|720987.9|722018.2|721018.2|721954.1|720954.1|16
1624874700000|2021-06-28 10:05:00|721984.6|720984.6|721986.2|720986.2|721994.9|720994.9|721979.1|720979.1|18
1624874710000|2021-06-28 10:05:10|721991|720991|721976.6|720976.6|721996.6|720996.6|721947|720947|23
1624874720000|2021-06-28 10:05:20|721975.4|720975.4|721997.7|720997.7|721997.7|720997.7|721974.7|720974.7|17
1624874730000|2021-06-28 10:05:30|722002.9|721002.9|721977|720977|722002.9|721002.9|721953.1|720953.1|22
1624874740000|2021-06-28 10:05:40|721978.5|720978.5|721988|720988|722006.3|721006.3|721970|720970|17
1624874750000|2021-06-28 10:05:50|722008.2|721008.2|721999.2|720999.2|722008.2|721008.2|721983.8|720983.8|19
1624874760000|2021-06-28 10:06:00|721997.4|720997.4|721999.3|720999.3|722011.6|721011.6|721990.4|720990.4|24
1624874770000|2021-06-28 10:06:10|722009.4|721009.4|722006.1|721006.1|722010.1|721010.1|721988.2|720988.2|20
1624874780000|2021-06-28 10:06:20|722011.1|721011.1|722008.4|721008.4|722021.6|721021.6|722007.8|721007.8|16
1624874790000|2021-06-28 10:06:30|722005.6|721005.6|721992.8|720992.8|722008.9|721008.9|721977|720977|27
1624874800000|2021-06-28 10:06:40|721999|720999|721992|720992|722008.6|721008.6|721981.6|720981.6|21
1624874810000|2021-06-28 10:06:50|721985|720985|721992.8|720992.8|722010.1|721010.1|721974.6|720974.6|16
1624874820000|2021-06-28 10:07:00|721986.7|720986.7|721988.6|720988.6|722000.8|721000.8|721971.5|720971.5|17
1624874830000|2021-06-28 10:07:10|721982.2|720982.2|722016.2|721016.2|722016.2|721016.2|721976.6|720976.6|29
1624874840000|2021-06-28 10:07:20|722008.4|721008.4|722006.4|721006.4|722035.7|721035.7|721995|720995|20
1624874850000|2021-06-28 10:07:30|722024.3|721024.3|721992.4|720992.4|722024.3|721024.3|721961.3|720961.3|25
1624874860000|2021-06-28 10:07:40|722011.5|721011.5|722012.6|721012.6|722045.2|721045.2|721973.5|720973.5|28
1624874870000|2021-06-28 10:07:50|722000.5|721000.5|721983.1|720983.1|722005.7|721005.7|721939.5|720939.5|31
1624874880000|2021-06-28 10:08:00|721964.5|720964.5|721931.9|720931.9|721973.8|720973.8|721925.2|720925.2|33
1624874890000|2021-06-28 10:08:10|721935.5|720935.5|721941.4|720941.4|721948.6|720948.6|721927|720927|26
1624874900000|2021-06-28 10:08:20|721954.6|720954.6|721961.6|720961.6|721974|720974|721928|720928|28
1624874910000|2021-06-28 10:08:30|721959|720959|721955.8|720955.8|721962.9|720962.9|721944.3|720944.3|18
1624874920000|2021-06-28 10:08:40|721957.7|720957.7|721909.9|720909.9|721957.7|720957.7|721909.9|720909.9|16
1624874930000|2021-06-28 10:08:50|721907.3|720907.3|721927.2|720927.2|721927.7|720927.7|721907.3|720907.3|22
1624874940000|2021-06-28 10:09:00|721925.2|720925.2|721926.8|720926.8|721941.8|720941.8|721923.1|720923.1|16
1624874950000|2021-06-28 10:09:10|721920|720920|721926.8|720926.8|721926.8|720926.8|721911.3|720911.3|22
1624874960000|2021-06-28 10:09:20|721927|720927|721963.7|720963.7|721963.7|720963.7|721919.6|720919.6|30
1624874970000|2021-06-28 10:09:30|721958.3|720958.3|721959.5|720959.5|721979.1|720979.1|721927.2|720927.2|29
1624874980000|2021-06-28 10:09:40|721961|720961|722024.5|721024.5|722026.6|721026.6|721961|720961|29
1624874990000|2021-06-28 10:09:50|722021.9|721021.9|722035.3|721035.3|722036.3|721036.3|722017|721017|13
1624875000000|2021-06-28 10:10:00|722024.5|721024.5|722003.4|721003.4|722040.2|721040.2|721999|720999|23
1624875010000|2021-06-28 10:10:10|722000.6|721000.6|721996.6|720996.6|722013.7|721013.7|721991.5|720991.5|23
1624875020000|2021-06-28 10:10:20|722003.5|721003.5|722006.8|721006.8|722006.8|721006.8|721996|720996|12
1624875030000|2021-06-28 10:10:30|722003|721003|721999.4|720999.4|722013.3|721013.3|721965.5|720965.5|22
1624875040000|2021-06-28 10:10:40|722001.4|721001.4|722005.1|721005.1|722009.8|721009.8|721998.3|720998.3|13
1624875050000|2021-06-28 10:10:50|722002.2|721002.2|722014.4|721014.4|722037.5|721037.5|722002.2|721002.2|16
1624875060000|2021-06-28 10:11:00|722024.4|721024.4|722044.5|721044.5|722047|721047|722018.1|721018.1|26
1624875070000|2021-06-28 10:11:10|722044.3|721044.3|722057.1|721057.1|722058.1|721058.1|722036.8|721036.8|24
1624875080000|2021-06-28 10:11:20|722054.2|721054.2|722056.7|721056.7|722063|721063|722051.4|721051.4|11
1624875090000|2021-06-28 10:11:30|722097.8|721097.8|722090.3|721090.3|722097.8|721097.8|722039.4|721039.4|27
1624875100000|2021-06-28 10:11:40|722085.3|721085.3|722098.5|721098.5|722143.3|721143.3|722068.5|721068.5|27
1624875110000|2021-06-28 10:11:50|722101.6|721101.6|722078.9|721078.9|722110.3|721110.3|722073|721073|28
1624875120000|2021-06-28 10:12:00|722062|721062|722061.4|721061.4|722070.3|721070.3|722054.5|721054.5|29
1624875130000|2021-06-28 10:12:10|722041.7|721041.7|722042.6|721042.6|722055.4|721055.4|722025.5|721025.5|34
1624875140000|2021-06-28 10:12:20|722045.5|721045.5|722053.9|721053.9|722056.8|721056.8|722035.7|721035.7|30
1624875150000|2021-06-28 10:12:30|722048.1|721048.1|722078.3|721078.3|722080.6|721080.6|722048.1|721048.1|17
1624875160000|2021-06-28 10:12:40|722098.2|721098.2|722042|721042|722098.2|721098.2|722041.8|721041.8|15
1624875170000|2021-06-28 10:12:50|722045.5|721045.5|722055.6|721055.6|722064.1|721064.1|722045.5|721045.5|15
1624875180000|2021-06-28 10:13:00|722052.4|721052.4|722057.6|721057.6|722063.5|721063.5|722047.1|721047.1|16
1624875190000|2021-06-28 10:13:10|722054.9|721054.9|722022.1|721022.1|722056.8|721056.8|721996.5|720996.5|21
1624875200000|2021-06-28 10:13:20|722022.8|721022.8|722016.1|721016.1|722024.8|721024.8|722007.8|721007.8|21
1624875210000|2021-06-28 10:13:30|722004.3|721004.3|721999|720999|722006.8|721006.8|721972|720972|22
1624875220000|2021-06-28 10:13:40|721996.3|720996.3|722025.9|721025.9|722034.8|721034.8|721988|720988|20
1624875230000|2021-06-28 10:13:50|722045.5|721045.5|722039.9|721039.9|722046.1|721046.1|722028.5|721028.5|16
1624875240000|2021-06-28 10:14:00|722042.3|721042.3|722030.4|721030.4|722043.7|721043.7|722027.2|721027.2|19
1624875250000|2021-06-28 10:14:10|722028|721028|722020.5|721020.5|722034.5|721034.5|721994|720994|24
1624875260000|2021-06-28 10:14:20|722036.4|721036.4|722033.9|721033.9|722036.4|721036.4|722025.5|721025.5|10
1624875270000|2021-06-28 10:14:30|722031.7|721031.7|722065.7|721065.7|722065.7|721065.7|722028.2|721028.2|28
1624875280000|2021-06-28 10:14:40|722066|721066|722058.5|721058.5|722066|721066|722035|721035|18
1624875290000|2021-06-28 10:14:50|722070.4|721070.4|722080|721080|722080|721080|722034|721034|24
1624875300000|2021-06-28 10:15:00|722080.1|721080.1|722142.3|721142.3|722142.3|721142.3|722068.5|721068.5|30
1624875310000|2021-06-28 10:15:10|722137.5|721137.5|722136.4|721136.4|722147.2|721147.2|722133.5|721133.5|20
1624875320000|2021-06-28 10:15:20|722139.3|721139.3|722198.2|721198.2|722198.2|721198.2|722133.8|721133.8|22
1624875330000|2021-06-28 10:15:30|722166.2|721166.2|722200.6|721200.6|722200.6|721200.6|722144.9|721144.9|21
1624875340000|2021-06-28 10:15:40|722195.1|721195.1|722196.5|721196.5|722205.7|721205.7|722188.4|721188.4|18
1624875350000|2021-06-28 10:15:50|722195|721195|722188|721188|722204.7|721204.7|722183.7|721183.7|19
1624875360000|2021-06-28 10:16:00|722185.7|721185.7|722218.6|721218.6|722218.6|721218.6|722185.7|721185.7|27
1624875370000|2021-06-28 10:16:10|722211.7|721211.7|722207|721207|722215.5|721215.5|722201.2|721201.2|18
1624875380000|2021-06-28 10:16:20|722206.3|721206.3|722267.5|721267.5|722275.8|721275.8|722206.3|721206.3|24
1624875390000|2021-06-28 10:16:30|722269.5|721269.5|722234.5|721234.5|722290|721290|722227|721227|30
1624875400000|2021-06-28 10:16:40|722255.1|721255.1|722274.1|721274.1|722297.1|721297.1|722233.5|721233.5|26
1624875410000|2021-06-28 10:16:50|722274.7|721274.7|722283.8|721283.8|722303.3|721303.3|722266.8|721266.8|30
1624875420000|2021-06-28 10:17:00|722287.3|721287.3|722319.8|721319.8|722332.8|721332.8|722283.7|721283.7|26
1624875430000|2021-06-28 10:17:10|722319.3|721319.3|722299.8|721299.8|722320.1|721320.1|722274|721274|28
1624875440000|2021-06-28 10:17:20|722303.1|721303.1|722308.6|721308.6|722310.5|721310.5|722296.5|721296.5|16
1624875450000|2021-06-28 10:17:30|722310.4|721310.4|722293.9|721293.9|722310.4|721310.4|722278.5|721278.5|13
1624875460000|2021-06-28 10:17:40|722288.2|721288.2|722288.7|721288.7|722293.7|721293.7|722273.5|721273.5|17
1624875470000|2021-06-28 10:17:50|722288.1|721288.1|722289.9|721289.9|722294.8|721294.8|722284.4|721284.4|11
1624875480000|2021-06-28 10:18:00|722288.7|721288.7|722254.3|721254.3|722295.8|721295.8|722254.3|721254.3|17
1624875490000|2021-06-28 10:18:10|722277.1|721277.1|722284.1|721284.1|722288.2|721288.2|722273.5|721273.5|12
1624875500000|2021-06-28 10:18:20|722291|721291|722273.3|721273.3|722291|721291|722269.8|721269.8|23
1624875510000|2021-06-28 10:18:30|722264.2|721264.2|722251.7|721251.7|722264.2|721264.2|722242.8|721242.8|16
1624875520000|2021-06-28 10:18:40|722259|721259|722281.4|721281.4|722283|721283|722255.3|721255.3|17
1624875530000|2021-06-28 10:18:50|722280.7|721280.7|722289.8|721289.8|722310.8|721310.8|722280.7|721280.7|23
1624875540000|2021-06-28 10:19:00|722270.8|721270.8|722275|721275|722285.3|721285.3|722252.3|721252.3|26
1624875550000|2021-06-28 10:19:10|722274|721274|722284|721284|722287.9|721287.9|722263.2|721263.2|21
1624875560000|2021-06-28 10:19:20|722284.8|721284.8|722330.5|721330.5|722330.6|721330.6|722284.8|721284.8|21
1624875570000|2021-06-28 10:19:30|722317.1|721317.1|722323.6|721323.6|722328.5|721328.5|722317.1|721317.1|16
1624875580000|2021-06-28 10:19:40|722325.7|721325.7|722344|721344|722345.4|721345.4|722318|721318|20
1624875590000|2021-06-28 10:19:50|722345.7|721345.7|722268.8|721268.8|722345.7|721345.7|722252.4|721252.4|24
1624875600000|2021-06-28 10:20:00|722266|721266|722304.9|721304.9|722305.2|721305.2|722263.5|721263.5|33
1624875610000|2021-06-28 10:20:10|722291.5|721291.5|722238|721238|722308.5|721308.5|722236.5|721236.5|21
1624875620000|2021-06-28 10:20:20|722235.5|721235.5|722290.6|721290.6|722292.7|721292.7|722235.5|721235.5|24
1624875630000|2021-06-28 10:20:30|722281|721281|722293.2|721293.2|722293.2|721293.2|722281|721281|19
1624875640000|2021-06-28 10:20:40|722291.8|721291.8|722251.7|721251.7|722318.7|721318.7|722251.7|721251.7|23
1624875650000|2021-06-28 10:20:50|722252.7|721252.7|722279.4|721279.4|722286.4|721286.4|722248.3|721248.3|25
1624875660000|2021-06-28 10:21:00|722287.4|721287.4|722340.4|721340.4|722347.2|721347.2|722280.4|721280.4|24
1624875670000|2021-06-28 10:21:10|722339.8|721339.8|722301.9|721301.9|722806.6|721351.3|722300.2|720806.6|20
1624875680000|2021-06-28 10:21:20|722347.1|721347.1|722359.9|721359.9|722363.5|721363.5|722340.9|721340.9|24
1624875690000|2021-06-28 10:21:30|722358|721358|722394.6|721394.6|722395.1|721395.1|722356.5|721356.5|25
1624875700000|2021-06-28 10:21:40|722389.5|721389.5|722405.6|721405.6|722410.6|721410.6|722385.5|721385.5|19
1624875710000|2021-06-28 10:21:50|722401.7|721401.7|722394|721394|722401.7|721401.7|722393.8|721393.8|17
1624875720000|2021-06-28 10:22:00|722390.9|721390.9|722404.9|721404.9|722409.6|721409.6|722383.1|721383.1|20
1624875730000|2021-06-28 10:22:10|722403.6|721403.6|722406.8|721406.8|722414.7|721414.7|722401.9|721401.9|23
1624875740000|2021-06-28 10:22:20|722406.5|721406.5|722408.5|721408.5|722410.1|721410.1|722403.3|721403.3|10
1624875750000|2021-06-28 10:22:30|722400.5|721400.5|722407.3|721407.3|722411.6|721411.6|722395|721395|15
1624875760000|2021-06-28 10:22:40|722411.7|721411.7|722402|721402|722411.7|721411.7|722397.9|721397.9|12
1624875770000|2021-06-28 10:22:50|722404.6|721404.6|722410.7|721410.7|722411.3|721411.3|722403.3|721403.3|10
1624875780000|2021-06-28 10:23:00|722408.6|721408.6|722418|721418|722421.4|721421.4|722400|721400|20
1624875790000|2021-06-28 10:23:10|722415.8|721415.8|722453|721453|722453|721453|722413.7|721413.7|18
1624875800000|2021-06-28 10:23:20|722458.3|721458.3|722461.4|721461.4|722461.4|721461.4|722446.4|721446.4|10
1624875810000|2021-06-28 10:23:30|722465.5|721465.5|722463|721463|722467.7|721467.7|722441.9|721441.9|26
1624875820000|2021-06-28 10:23:40|722461.6|721461.6|722453.7|721453.7|722461.6|721461.6|722452.6|721452.6|15
1624875830000|2021-06-28 10:23:50|722451.6|721451.6|722463.1|721463.1|722463.1|721463.1|722451.1|721451.1|10
1624875840000|2021-06-28 10:24:00|722463.2|721463.2|722440.8|721440.8|722463.9|721463.9|722439.3|721439.3|18
1624875850000|2021-06-28 10:24:10|722441.8|721441.8|722450.2|721450.2|722451.2|721451.2|722441.8|721441.8|19
1624875860000|2021-06-28 10:24:20|722449.4|721449.4|722459.4|721459.4|722473.6|721473.6|722449.4|721449.4|14
1624875870000|2021-06-28 10:24:30|722457.7|721457.7|722443|721443|722465|721465|722436|721436|26
1624875880000|2021-06-28 10:24:40|722441.2|721441.2|722456.5|721456.5|722460.7|721460.7|722440.8|721440.8|22
1624875890000|2021-06-28 10:24:50|722455.9|721455.9|722465|721465|722465|721465|722455.1|721455.1|18
1624875900000|2021-06-28 10:25:00|722455.4|721455.4|722450.9|721450.9|722459.2|721459.2|722441.5|721441.5|15
1624875910000|2021-06-28 10:25:10|722449.6|721449.6|722443.3|721443.3|722449.6|721449.6|722438.3|721438.3|24
1624875920000|2021-06-28 10:25:20|722442.5|721442.5|722454.2|721454.2|722463.2|721463.2|722438|721438|26
1624875930000|2021-06-28 10:25:30|722453.1|721453.1|722402.3|721402.3|722453.7|721453.7|722392.5|721392.5|20
1624875940000|2021-06-28 10:25:40|722408.9|721408.9|722412.8|721412.8|722415.5|721415.5|722399.2|721399.2|22
1624875950000|2021-06-28 10:25:50|722413.1|721413.1|722417.1|721417.1|722430.1|721430.1|722412.1|721412.1|24
1624875960000|2021-06-28 10:26:00|722400.7|721400.7|722410|721410|722415.9|721415.9|722394.2|721394.2|19
1624875970000|2021-06-28 10:26:10|722416.1|721416.1|722396.7|721396.7|722416.1|721416.1|722393.5|721393.5|17
1624875980000|2021-06-28 10:26:20|722396.2|721396.2|722394.8|721394.8|722397.7|721397.7|722392.4|721392.4|12
1624875990000|2021-06-28 10:26:30|722391.4|721391.4|722396.9|721396.9|722412.4|721412.4|722391.4|721391.4|24
1624876000000|2021-06-28 10:26:40|722396.7|721396.7|722395.5|721395.5|722401.4|721401.4|722391.5|721391.5|16
1624876010000|2021-06-28 10:26:50|722401|721401|722402.5|721402.5|722404.4|721404.4|722392.4|721392.4|13
1624876020000|2021-06-28 10:27:00|722402.4|721402.4|722343.5|721343.5|722402.4|721402.4|722336.7|721336.7|19
1624876030000|2021-06-28 10:27:10|722374.1|721374.1|722385.3|721385.3|722389.7|721389.7|722367.7|721367.7|26
1624876040000|2021-06-28 10:27:20|722381.1|721381.1|722358.3|721358.3|722381.1|721381.1|722351.3|721351.3|23
1624876050000|2021-06-28 10:27:30|722339.7|721339.7|722349.2|721349.2|722356.1|721356.1|722331|721331|23
1624876060000|2021-06-28 10:27:40|722343|721343|722394.6|721394.6|722414.2|721414.2|722343|721343|23
1624876070000|2021-06-28 10:27:50|722397.2|721397.2|722389.6|721389.6|722397.2|721397.2|722388.4|721388.4|14
1624876080000|2021-06-28 10:28:00|722391.3|721391.3|722388.5|721388.5|722396.3|721396.3|722384.8|721384.8|17
1624876090000|2021-06-28 10:28:10|722388.1|721388.1|722393.2|721393.2|722393.2|721393.2|722386|721386|17
1624876100000|2021-06-28 10:28:20|722393.4|721393.4|722395.1|721395.1|722395.3|721395.3|722393.4|721393.4|12
1624876110000|2021-06-28 10:28:30|722395|721395|722397.4|721397.4|722407.7|721407.7|722393.5|721393.5|15
1624876120000|2021-06-28 10:28:40|722402|721402|722404.5|721404.5|722405.6|721405.6|722384.5|721384.5|21
1624876130000|2021-06-28 10:28:50|722403.3|721403.3|722409|721409|722411|721411|722403.3|721403.3|20
1624876140000|2021-06-28 10:29:00|722411.7|721411.7|722450.6|721450.6|722460.8|721460.8|722400.3|721400.3|20
1624876150000|2021-06-28 10:29:10|722455.3|721455.3|722442.4|721442.4|722455.3|721455.3|722442.4|721442.4|18
1624876160000|2021-06-28 10:29:20|722441.3|721441.3|722445.1|721445.1|722447.3|721447.3|722441.3|721441.3|10
1624876170000|2021-06-28 10:29:30|722443.2|721443.2|722434.4|721434.4|722443.2|721443.2|722431.3|721431.3|11
1624876180000|2021-06-28 10:29:40|722434.2|721434.2|722435.5|721435.5|722438.1|721438.1|722432.4|721432.4|18
1624876190000|2021-06-28 10:29:50|722432.7|721432.7|722446.9|721446.9|722449.2|721449.2|722432.7|721432.7|13
1624876200000|2021-06-28 10:30:00|722447.3|721447.3|722490.9|721490.9|722493.4|721493.4|722435.6|721435.6|29
1624876210000|2021-06-28 10:30:10|722490.8|721490.8|722482.6|721482.6|722491.6|721491.6|722481.3|721481.3|15
1624876220000|2021-06-28 10:30:20|722482.9|721482.9|722479.8|721479.8|722482.9|721482.9|722479.8|721479.8|11
1624876230000|2021-06-28 10:30:30|722479.2|721479.2|722466.6|721466.6|722479.2|721479.2|722466.6|721466.6|22
1624876240000|2021-06-28 10:30:40|722466.2|721466.2|722473.1|721473.1|722474.5|721474.5|722466.2|721466.2|17
1624876250000|2021-06-28 10:30:50|722468.2|721468.2|722470.7|721470.7|722470.7|721470.7|722468.1|721468.1|8
1624876260000|2021-06-28 10:31:00|722469.3|721469.3|722484.6|721484.6|722488|721488|722467.5|721467.5|21
1624876270000|2021-06-28 10:31:10|722485|721485|722494.5|721494.5|722494.5|721494.5|722482|721482|20
1624876280000|2021-06-28 10:31:20|722533.1|721533.1|722569.6|721569.6|722578.8|721578.8|722533.1|721533.1|26
1624876290000|2021-06-28 10:31:30|722567.7|721567.7|722515|721515|722572.4|721572.4|722508|721508|17
1624876300000|2021-06-28 10:31:40|722515.5|721515.5|722527.6|721527.6|722534.8|721534.8|722509.1|721509.1|25
1624876310000|2021-06-28 10:31:50|722528.9|721528.9|722506.3|721506.3|722530.1|721530.1|722493.2|721493.2|23
1624876320000|2021-06-28 10:32:00|722505.1|721505.1|722532.3|721532.3|722532.7|721532.7|722497|721497|20
1624876330000|2021-06-28 10:32:10|722529.1|721529.1|722535.3|721535.3|722536.9|721536.9|722525.7|721525.7|23
1624876340000|2021-06-28 10:32:20|722533.4|721533.4|722533|721533|722539.9|721539.9|722528.3|721528.3|25
1624876350000|2021-06-28 10:32:30|722532.2|721532.2|722515.4|721515.4|722535.9|721535.9|722495.4|721495.4|26
1624876360000|2021-06-28 10:32:40|722511.6|721511.6|722534.7|721534.7|722539.2|721539.2|722511|721511|24
1624876370000|2021-06-28 10:32:50|722552.7|721552.7|722559.2|721559.2|722566.1|721566.1|722545.7|721545.7|17
1624876380000|2021-06-28 10:33:00|722558.2|721558.2|722569.2|721569.2|722569.2|721569.2|722553.2|721553.2|14
1624876390000|2021-06-28 10:33:10|722558.9|721558.9|722571.6|721571.6|722574.1|721574.1|722558.9|721558.9|11
1624876400000|2021-06-28 10:33:20|722570.8|721570.8|722573.5|721573.5|722575|721575|722560|721560|20
1624876410000|2021-06-28 10:33:30|722573.8|721573.8|722574.2|721574.2|722574.2|721574.2|722564.6|721564.6|16
1624876420000|2021-06-28 10:33:40|722572.2|721572.2|722585.1|721585.1|722595.2|721595.2|722572.2|721572.2|21
1624876430000|2021-06-28 10:33:50|722586|721586|722621.5|721621.5|722627.7|721627.7|722584.1|721584.1|30
1624876440000|2021-06-28 10:34:00|722615.1|721615.1|722666.1|721666.1|722697.5|721697.5|722613.8|721613.8|29
1624876450000|2021-06-28 10:34:10|722669.5|721669.5|722664.1|721664.1|722669.8|721669.8|722661|721661|24
1624876460000|2021-06-28 10:34:20|722664.3|721664.3|722694.1|721694.1|722695.6|721695.6|722664.3|721664.3|17
1624876470000|2021-06-28 10:34:30|722679.5|721679.5|722663.4|721663.4|722691.5|721691.5|722661.6|721661.6|27
1624876480000|2021-06-28 10:34:40|722662.6|721662.6|722661|721661|722664.1|721664.1|722645|721645|22
1624876490000|2021-06-28 10:34:50|722660.6|721660.6|722661.4|721661.4|722665.5|721665.5|722660.6|721660.6|13
1624876500000|2021-06-28 10:35:00|722657.9|721657.9|722652.5|721652.5|722657.9|721657.9|722650.4|721650.4|16
1624876510000|2021-06-28 10:35:10|722655.8|721655.8|722671.1|721671.1|722671.1|721671.1|722646.9|721646.9|23
1624876520000|2021-06-28 10:35:20|722666.8|721666.8|722709.2|721709.2|722728.1|721728.1|722662.9|721662.9|20
1624876530000|2021-06-28 10:35:30|722703|721703|722783|721783|722821.3|721821.3|722703|721703|32
1624876540000|2021-06-28 10:35:40|722795.7|721795.7|722815.5|721815.5|722833|721833|722795.7|721795.7|26
1624876550000|2021-06-28 10:35:50|722819.1|721819.1|722782.5|721782.5|722821.8|721821.8|722778.5|721778.5|23
1624876560000|2021-06-28 10:36:00|722779.2|721779.2|722786|721786|722799.1|721799.1|722775.2|721775.2|23
1624876570000|2021-06-28 10:36:10|722785.9|721785.9|722789.4|721789.4|722793.2|721793.2|722782|721782|20
1624876580000|2021-06-28 10:36:20|722789.5|721789.5|722785.5|721785.5|722790.3|721790.3|722783.5|721783.5|13
1624876590000|2021-06-28 10:36:30|722782.9|721782.9|722783.3|721783.3|722785.9|721785.9|722778.1|721778.1|21
1624876600000|2021-06-28 10:36:40|722786.2|721786.2|722787.7|721787.7|722800.5|721800.5|722786.2|721786.2|17
1624876610000|2021-06-28 10:36:50|722789.3|721789.3|722789.7|721789.7|722804.9|721804.9|722785.6|721785.6|15
1624876620000|2021-06-28 10:37:00|722773.1|721773.1|722803.1|721803.1|722812.3|721812.3|722773.1|721773.1|26
1624876630000|2021-06-28 10:37:10|722802.4|721802.4|722809.6|721809.6|722809.9|721809.9|722801.9|721801.9|24
1624876640000|2021-06-28 10:37:20|722809.4|721809.4|722805.3|721805.3|722812.2|721812.2|722805.3|721805.3|16
1624876650000|2021-06-28 10:37:30|722804.9|721804.9|722810.2|721810.2|722815.4|721815.4|722797.5|721797.5|26
1624876660000|2021-06-28 10:37:40|722815.8|721815.8|722818.1|721818.1|722825.4|721825.4|722812.9|721812.9|21
1624876670000|2021-06-28 10:37:50|722817.7|721817.7|722797.8|721797.8|722818.2|721818.2|722797.8|721797.8|22
1624876680000|2021-06-28 10:38:00|722802.6|721802.6|722815.3|721815.3|722815.4|721815.4|722788.5|721788.5|23
1624876690000|2021-06-28 10:38:10|722810.5|721810.5|722767.9|721767.9|722824.1|721824.1|722767.9|721767.9|14
1624876700000|2021-06-28 10:38:20|722770.6|721770.6|722758.6|721758.6|722778|721778|722758.5|721758.5|18
1624876710000|2021-06-28 10:38:30|722758.4|721758.4|722776.2|721776.2|722797.6|721797.6|722755.4|721755.4|25
1624876720000|2021-06-28 10:38:40|722773.6|721773.6|722794|721794|722798.1|721798.1|722764.8|721764.8|21
1624876730000|2021-06-28 10:38:50|722793.9|721793.9|722782.9|721782.9|722793.9|721793.9|722782|721782|17
1624876740000|2021-06-28 10:39:00|722774.7|721774.7|722763.2|721763.2|722776.4|721776.4|722763.2|721763.2|19
1624876750000|2021-06-28 10:39:10|722703.4|721703.4|722652.6|721652.6|722703.4|721703.4|722648.9|721648.9|28
1624876760000|2021-06-28 10:39:20|722652.7|721652.7|722659.8|721659.8|722665.8|721665.8|722651.5|721651.5|25
1624876770000|2021-06-28 10:39:30|722659.1|721659.1|722655.9|721655.9|722665.9|721665.9|722655.9|721655.9|22
1624876780000|2021-06-28 10:39:40|722655.7|721655.7|722666.5|721666.5|722674.7|721674.7|722627.8|721627.8|26
1624876790000|2021-06-28 10:39:50|722663.6|721663.6|722614.6|721614.6|722678.3|721678.3|722577|721577|26
1624876800000|2021-06-28 10:40:00|722610.3|721610.3|722636.1|721636.1|722641.9|721641.9|722605.8|721605.8|34
1624876810000|2021-06-28 10:40:10|722635.7|721635.7|722629.5|721629.5|722636.3|721636.3|722617.4|721617.4|29
1624876820000|2021-06-28 10:40:20|722631|721631|722661.5|721661.5|722664.9|721664.9|722631|721631|23
1624876830000|2021-06-28 10:40:30|722668.5|721668.5|722623|721623|722668.5|721668.5|722623|721623|28
1624876840000|2021-06-28 10:40:40|722633.7|721633.7|722609|721609|722633.7|721633.7|722598.5|721598.5|13
1624876850000|2021-06-28 10:40:50|722605.3|721605.3|722615.3|721615.3|722616.3|721616.3|722582.2|721582.2|27
1624876860000|2021-06-28 10:41:00|722609.2|721609.2|722648.6|721648.6|722651.4|721651.4|722609.2|721609.2|20
1624876870000|2021-06-28 10:41:10|722647.4|721647.4|722697.7|721697.7|722702.7|721702.7|722647.4|721647.4|25
1624876880000|2021-06-28 10:41:20|722697.4|721697.4|722724.7|721724.7|722730|721730|722692.2|721692.2|20
1624876890000|2021-06-28 10:41:30|722715.7|721715.7|722686.9|721686.9|722715.7|721715.7|722686.9|721686.9|20
1624876900000|2021-06-28 10:41:40|722683.2|721683.2|722660|721660|722683.2|721683.2|722660|721660|22
1624876910000|2021-06-28 10:41:50|722660.2|721660.2|722718.2|721718.2|723221.8|721771.7|722653|721218.9|31
1624876920000|2021-06-28 10:42:00|722711.6|721711.6|722655.2|721655.2|722732.9|721732.9|722653.6|721653.6|32
1624876930000|2021-06-28 10:42:10|722654.8|721654.8|722612|721612|722654.8|721654.8|722608|721608|31
1624876940000|2021-06-28 10:42:20|722626.8|721626.8|722634.6|721634.6|722640.9|721640.9|722616|721616|21
1624876950000|2021-06-28 10:42:30|722628|721628|722629.8|721629.8|722637.3|721637.3|722623.2|721623.2|19
1624876960000|2021-06-28 10:42:40|722629.3|721629.3|722628.5|721628.5|722643.8|721643.8|722617.5|721617.5|23
1624876970000|2021-06-28 10:42:50|722629.5|721629.5|722663|721663|722665.5|721665.5|722628.2|721628.2|19
1624876980000|2021-06-28 10:43:00|722657.5|721657.5|722616|721616|722659.1|721659.1|722613.5|721613.5|33
1624876990000|2021-06-28 10:43:10|722613.2|721613.2|722625.2|721625.2|722629.4|721629.4|722609.9|721609.9|19
1624877000000|2021-06-28 10:43:20|722624.6|721624.6|722587.6|721587.6|722624.9|721624.9|722550|721550|29
1624877010000|2021-06-28 10:43:30|722588.5|721588.5|722591.7|721591.7|722594.8|721594.8|722584.5|721584.5|24
1624877020000|2021-06-28 10:43:40|722591.2|721591.2|722535.6|721535.6|722595.1|721595.1|722521.2|721521.2|26
1624877030000|2021-06-28 10:43:50|722536.8|721536.8|722528.1|721528.1|722537.4|721537.4|722527.9|721527.9|16
1624877040000|2021-06-28 10:44:00|722527|721527|722529.2|721529.2|722529.9|721529.9|722526.2|721526.2|14
1624877050000|2021-06-28 10:44:10|722529|721529|722541.7|721541.7|722544.1|721544.1|722526|721526|13
1624877060000|2021-06-28 10:44:20|722539.1|721539.1|722538.8|721538.8|722543.6|721543.6|722538.8|721538.8|14
1624877070000|2021-06-28 10:44:30|722540.6|721540.6|722472|721472|722550.4|721550.4|722463.7|721463.7|22
1624877080000|2021-06-28 10:44:40|722472.2|721472.2|722465.7|721465.7|722486.7|721486.7|722459.5|721459.5|19
1624877090000|2021-06-28 10:44:50|722464.5|721464.5|722469.2|721469.2|722469.2|721469.2|722456.7|721456.7|12
1624877100000|2021-06-28 10:45:00|722468.4|721468.4|722475.4|721475.4|722475.5|721475.5|722463.8|721463.8|15
1624877110000|2021-06-28 10:45:10|722474.1|721474.1|722466.2|721466.2|722474.7|721474.7|722466.2|721466.2|12
1624877120000|2021-06-28 10:45:20|722466.1|721466.1|722582|721582|722582|721582|722466.1|721466.1|19
1624877130000|2021-06-28 10:45:30|722596.5|721596.5|722602.9|721602.9|722611.7|721611.7|722596.5|721596.5|18
1624877140000|2021-06-28 10:45:40|722599.9|721599.9|722600.8|721600.8|722604.3|721604.3|722599|721599|15
1624877150000|2021-06-28 10:45:50|722602.6|721602.6|722598.7|721598.7|722609.5|721609.5|722598.7|721598.7|16
1624877160000|2021-06-28 10:46:00|722599.6|721599.6|722563.9|721563.9|722608|721608|722551.8|721551.8|21
1624877170000|2021-06-28 10:46:10|722563.6|721563.6|722462.7|721462.7|722563.6|721563.6|722461|721461|17
1624877180000|2021-06-28 10:46:20|722461.2|721461.2|722398.2|721398.2|722463.6|721463.6|722398.2|721398.2|21
1624877190000|2021-06-28 10:46:30|722386.7|721386.7|722414.4|721414.4|722417.7|721417.7|722375.5|721375.5|25
1624877200000|2021-06-28 10:46:40|722415.3|721415.3|722408.3|721408.3|722416.9|721416.9|722403|721403|19
1624877210000|2021-06-28 10:46:50|722408.5|721408.5|722416|721416|722423.6|721423.6|722408.5|721408.5|16
1624877220000|2021-06-28 10:47:00|722415.5|721415.5|722451.5|721451.5|722454.5|721454.5|722410.5|721410.5|30
1624877230000|2021-06-28 10:47:10|722452|721452|722453.6|721453.6|722453.8|721453.8|722443.4|721443.4|20
1624877240000|2021-06-28 10:47:20|722451.2|721451.2|722443.3|721443.3|722458.2|721458.2|722441.3|721441.3|22
1624877250000|2021-06-28 10:47:30|722431.9|721431.9|722444.9|721444.9|722452.3|721452.3|722431.9|721431.9|22
1624877260000|2021-06-28 10:47:40|722444.5|721444.5|722457.3|721457.3|722465.8|721465.8|722444.2|721444.2|26
1624877270000|2021-06-28 10:47:50|722457.1|721457.1|722448.5|721448.5|722463.4|721463.4|722448.5|721448.5|23
1624877280000|2021-06-28 10:48:00|722440.2|721440.2|722459.6|721459.6|722472.9|721472.9|722440.2|721440.2|24
1624877290000|2021-06-28 10:48:10|722460.1|721460.1|722448.1|721448.1|722957.6|721467.2|722448.1|720955.2|20
1624877300000|2021-06-28 10:48:20|722447.1|721447.1|722467.4|721467.4|722478.5|721478.5|722433.4|721433.4|22
1624877310000|2021-06-28 10:48:30|722463.2|721463.2|722510.4|721510.4|722510.4|721510.4|722440.9|721440.9|32
1624877320000|2021-06-28 10:48:40|722509.7|721509.7|722564.5|721564.5|722567.1|721567.1|722508.6|721508.6|29
1624877330000|2021-06-28 10:48:50|722563.4|721563.4|722597.5|721597.5|722610.3|721610.3|722561.4|721561.4|24
1624877340000|2021-06-28 10:49:00|722585.1|721585.1|722643|721643|722643|721643|722582.8|721582.8|17
1624877350000|2021-06-28 10:49:10|722640.7|721640.7|722574|721574|722663.6|721663.6|722564.2|721564.2|25
1624877360000|2021-06-28 10:49:20|722569|721569|722559|721559|722578.6|721578.6|722551.2|721551.2|22
1624877370000|2021-06-28 10:49:30|722556.5|721556.5|722555.7|721555.7|722562.3|721562.3|722554.9|721554.9|17
1624877380000|2021-06-28 10:49:40|722558.5|721558.5|722564.1|721564.1|722586.5|721586.5|722556.5|721556.5|18
1624877390000|2021-06-28 10:49:50|722564.4|721564.4|722562.5|721562.5|722566.5|721566.5|722559.7|721559.7|19
1624877400000|2021-06-28 10:50:00|722539.4|721539.4|722562.6|721562.6|722562.6|721562.6|722520.6|721520.6|25
1624877410000|2021-06-28 10:50:10|722563.3|721563.3|722602.1|721602.1|722611.3|721611.3|722563.3|721563.3|21
1624877420000|2021-06-28 10:50:20|722603.2|721603.2|722600.6|721600.6|722604.4|721604.4|722599.9|721599.9|15
1624877430000|2021-06-28 10:50:30|722599.7|721599.7|722622.9|721622.9|722622.9|721622.9|722599.7|721599.7|22
1624877440000|2021-06-28 10:50:40|722629.1|721629.1|722692.3|721692.3|722692.3|721692.3|722629.1|721629.1|25
1624877450000|2021-06-28 10:50:50|722690.7|721690.7|722583.9|721583.9|722690.7|721690.7|722583.9|721583.9|29
1624877460000|2021-06-28 10:51:00|722583|721583|722612.3|721612.3|722612.3|721612.3|722553.5|721553.5|28
1624877470000|2021-06-28 10:51:10|722615.8|721615.8|722685.9|721685.9|723193.4|721693.4|722611.3|721145.3|35
1624877480000|2021-06-28 10:51:20|722689.1|721689.1|722748.4|721748.4|722748.9|721748.9|722687.9|721687.9|20
1624877490000|2021-06-28 10:51:30|722726.9|721726.9|722718.3|721718.3|723213.5|721737|722711.7|721208.6|21
1624877500000|2021-06-28 10:51:40|722719.5|721719.5|722852|721852|722852|721852|722719.5|721719.5|30
1624877510000|2021-06-28 10:51:50|722841.3|721841.3|722777.1|721777.1|722847.5|721847.5|722731|721731|28
1624877520000|2021-06-28 10:52:00|722772.9|721772.9|722771.2|721771.2|722786.8|721786.8|722766.4|721766.4|20
1624877530000|2021-06-28 10:52:10|722772.6|721772.6|723255|721255|723255|721779.4|722747.7|721255|12
1624877540000|2021-06-28 10:52:20|722749.8|721749.8|722739.6|721739.6|722752.2|721752.2|722738.1|721738.1|14
1624877550000|2021-06-28 10:52:30|722736.4|721736.4|722739.2|721739.2|722747.2|721747.2|722736.4|721736.4|11
1624877560000|2021-06-28 10:52:40|722738.3|721738.3|722741.8|721741.8|722748.2|721748.2|722738.3|721738.3|18
1624877570000|2021-06-28 10:52:50|722739.2|721739.2|722734|721734|722759.8|721759.8|722728.5|721728.5|20
1624877580000|2021-06-28 10:53:00|722737.7|721737.7|722759.4|721759.4|722759.4|721759.4|722732.6|721732.6|21
1624877590000|2021-06-28 10:53:10|722756.6|721756.6|722751.7|721751.7|722778|721778|722745.5|721745.5|23
1624877600000|2021-06-28 10:53:20|722755.8|721755.8|722746.4|721746.4|722769.3|721769.3|722735.5|721735.5|16
1624877610000|2021-06-28 10:53:30|722743.1|721743.1|722763.5|721763.5|722766.6|721766.6|722735.4|721735.4|22
1624877620000|2021-06-28 10:53:40|722763.7|721763.7|722776|721776|722777.5|721777.5|722762.4|721762.4|18
1624877630000|2021-06-28 10:53:50|722776.7|721776.7|722758.6|721758.6|722777.1|721777.1|722758.6|721758.6|17
1624877640000|2021-06-28 10:54:00|722752.7|721752.7|722736.2|721736.2|722752.7|721752.7|722733.5|721733.5|18
1624877650000|2021-06-28 10:54:10|722739.7|721739.7|722775.7|721775.7|722807.4|721807.4|722738.8|721738.8|26
1624877660000|2021-06-28 10:54:20|722777.8|721777.8|722751.5|721751.5|722782.2|721782.2|722751.5|721751.5|23
1624877670000|2021-06-28 10:54:30|722755|721755|722761.5|721761.5|722771.1|721771.1|722753.4|721753.4|27
1624877680000|2021-06-28 10:54:40|722766.3|721766.3|722725.9|721725.9|722774.3|721774.3|722725.9|721725.9|16
1624877690000|2021-06-28 10:54:50|722721.5|721721.5|722721.3|721721.3|722729.1|721729.1|722711|721711|18
1624877700000|2021-06-28 10:55:00|722706.1|721706.1|722720.7|721720.7|722727|721727|722706.1|721706.1|21
1624877710000|2021-06-28 10:55:10|722722.5|721722.5|722728.9|721728.9|722734.2|721734.2|722720.2|721720.2|16
1624877720000|2021-06-28 10:55:20|722730.3|721730.3|722722.1|721722.1|722734.7|721734.7|722716|721716|17
1624877730000|2021-06-28 10:55:30|722723.4|721723.4|722713.9|721713.9|722728.3|721728.3|722694.3|721694.3|23
1624877740000|2021-06-28 10:55:40|722713.3|721713.3|722687.7|721687.7|722713.3|721713.3|722682.5|721682.5|25
1624877750000|2021-06-28 10:55:50|722684.8|721684.8|722691|721691|722704.2|721704.2|722684.3|721684.3|22
1624877760000|2021-06-28 10:56:00|722687.9|721687.9|722685.7|721685.7|722705.3|721705.3|722685.7|721685.7|17
1624877770000|2021-06-28 10:56:10|722685.8|721685.8|722684.2|721684.2|722685.8|721685.8|722684.2|721684.2|9
1624877780000|2021-06-28 10:56:20|722688.5|721688.5|722643.6|721643.6|722688.5|721688.5|722638|721638|15
1624877790000|2021-06-28 10:56:30|722646|721646|722651.3|721651.3|722654.9|721654.9|722643.5|721643.5|22
1624877800000|2021-06-28 10:56:40|722653.4|721653.4|722664.7|721664.7|722668.4|721668.4|722647.3|721647.3|15
1624877810000|2021-06-28 10:56:50|722665.1|721665.1|722676.1|721676.1|722680|721680|722656.8|721656.8|24
1624877820000|2021-06-28 10:57:00|722676|721676|722667.5|721667.5|722676.8|721676.8|722667.5|721667.5|16
1624877830000|2021-06-28 10:57:10|722672.4|721672.4|722659.6|721659.6|722674.2|721674.2|722653|721653|16
1624877840000|2021-06-28 10:57:20|722659.2|721659.2|722654.9|721654.9|722659.2|721659.2|722653.9|721653.9|9
1624877850000|2021-06-28 10:57:30|722648.7|721648.7|722647|721647|722651.5|721651.5|722646.6|721646.6|11
1624877860000|2021-06-28 10:57:40|722657.7|721657.7|722649.9|721649.9|722659.1|721659.1|722642.9|721642.9|16
1624877870000|2021-06-28 10:57:50|722650|721650|722639.4|721639.4|722650|721650|722638.7|721638.7|18
1624877880000|2021-06-28 10:58:00|722639.1|721639.1|722614.7|721614.7|722639.1|721639.1|722612.5|721612.5|19
1624877890000|2021-06-28 10:58:10|722614.6|721614.6|722603.4|721603.4|722616.1|721616.1|722603.4|721603.4|19
1624877900000|2021-06-28 10:58:20|722604|721604|722602.6|721602.6|722612.6|721612.6|722600.9|721600.9|13
1624877910000|2021-06-28 10:58:30|722603.8|721603.8|722609|721609|722609|721609|722595.4|721595.4|13
1624877920000|2021-06-28 10:58:40|722608.6|721608.6|722595|721595|722613|721613|722592|721592|15
1624877930000|2021-06-28 10:58:50|722610.4|721610.4|722597.1|721597.1|722610.4|721610.4|722597.1|721597.1|12
1624877940000|2021-06-28 10:59:00|722596.9|721596.9|722611.5|721611.5|722611.7|721611.7|722581.5|721581.5|24
1624877950000|2021-06-28 10:59:10|722610.9|721610.9|722647|721647|722654.7|721654.7|722610.9|721610.9|30
1624877960000|2021-06-28 10:59:20|722646.7|721646.7|722690.4|721690.4|722696|721696|722646.7|721646.7|21
1624877970000|2021-06-28 10:59:30|722686.2|721686.2|722675.9|721675.9|722686.2|721686.2|722674.5|721674.5|15
1624877980000|2021-06-28 10:59:40|722683.1|721683.1|722690.9|721690.9|722695|721695|722676.6|721676.6|20
1624877990000|2021-06-28 10:59:50|722689.8|721689.8|722630.9|721630.9|722690.4|721690.4|722630.1|721630.1|27
1624878000000|2021-06-28 11:00:00|722625.9|721625.9|722625.1|721625.1|722631.4|721631.4|722614.2|721614.2|26
1624878010000|2021-06-28 11:00:10|722626.6|721626.6|722638.2|721638.2|722651.1|721651.1|722617.4|721617.4|25
1624878020000|2021-06-28 11:00:20|722638.1|721638.1|722628.6|721628.6|722638.8|721638.8|722625.2|721625.2|18
1624878030000|2021-06-28 11:00:30|722625.3|721625.3|722637.5|721637.5|722637.5|721637.5|722612|721612|21
1624878040000|2021-06-28 11:00:40|722634|721634|722620.9|721620.9|722634|721634|722618.5|721618.5|23
1624878050000|2021-06-28 11:00:50|722623.1|721623.1|722623.5|721623.5|722631.7|721631.7|722621.7|721621.7|16
1624878060000|2021-06-28 11:01:00|722627.2|721627.2|722622.7|721622.7|723117.5|721630.2|722615.5|721117.5|17
1624878070000|2021-06-28 11:01:10|722618.6|721618.6|722620.4|721620.4|722632.2|721632.2|722612.2|721612.2|28
1624878080000|2021-06-28 11:01:20|722620.3|721620.3|722577.7|721577.7|722631|721631|722573|721573|24
1624878090000|2021-06-28 11:01:30|722572.6|721572.6|722564.2|721564.2|722572.6|721572.6|722555.1|721555.1|23
1624878100000|2021-06-28 11:01:40|722567.4|721567.4|722602.2|721602.2|722602.3|721602.3|722566.5|721566.5|20
1624878110000|2021-06-28 11:01:50|722602.4|721602.4|722603.4|721603.4|722620|721620|722596.1|721596.1|24
1624878120000|2021-06-28 11:02:00|722600.8|721600.8|722628.7|721628.7|722628.7|721628.7|722582.7|721582.7|24
1624878130000|2021-06-28 11:02:10|722638|721638|722619.1|721619.1|722639.5|721639.5|722617|721617|27
1624878140000|2021-06-28 11:02:20|722618.3|721618.3|722579.8|721579.8|722626.5|721626.5|722579.3|721579.3|25
1624878150000|2021-06-28 11:02:30|722577.9|721577.9|722578.2|721578.2|722579.1|721579.1|722572.8|721572.8|22
1624878160000|2021-06-28 11:02:40|722574.5|721574.5|722588.5|721588.5|722588.5|721588.5|722574|721574|21
1624878170000|2021-06-28 11:02:50|722589|721589|722586.2|721586.2|722589.2|721589.2|722583.2|721583.2|17
1624878180000|2021-06-28 11:03:00|722584.7|721584.7|722590.7|721590.7|722597.7|721597.7|722584.7|721584.7|15
1624878190000|2021-06-28 11:03:10|722592.2|721592.2|722602.7|721602.7|722606.5|721606.5|722581|721581|24
1624878200000|2021-06-28 11:03:20|722596.2|721596.2|722596.3|721596.3|722599.1|721599.1|722587.5|721587.5|21
1624878210000|2021-06-28 11:03:30|722592.6|721592.6|722587.8|721587.8|722602.9|721602.9|722587.1|721587.1|21
1624878220000|2021-06-28 11:03:40|722588.1|721588.1|722593.9|721593.9|722604|721604|722586.1|721586.1|17
1624878230000|2021-06-28 11:03:50|722593.8|721593.8|722597.3|721597.3|722607.7|721607.7|722590.1|721590.1|20
1624878240000|2021-06-28 11:04:00|722594.1|721594.1|722597.2|721597.2|722604.3|721604.3|722587.5|721587.5|15
1624878250000|2021-06-28 11:04:10|722592.1|721592.1|722589.6|721589.6|722593.7|721593.7|722587.6|721587.6|15
1624878260000|2021-06-28 11:04:20|722592|721592|722593.6|721593.6|722599.1|721599.1|722590.2|721590.2|16
1624878270000|2021-06-28 11:04:30|722594.9|721594.9|722598.3|721598.3|722608.4|721608.4|722585.3|721585.3|23
1624878280000|2021-06-28 11:04:40|722602.5|721602.5|722581.7|721581.7|722602.5|721602.5|722579.2|721579.2|20
1624878290000|2021-06-28 11:04:50|722587.1|721587.1|722598.7|721598.7|722599.9|721599.9|722580.4|721580.4|15
1624878300000|2021-06-28 11:05:00|722593.4|721593.4|722651.9|721651.9|722651.9|721651.9|722589.9|721589.9|25
1624878310000|2021-06-28 11:05:10|722652.1|721652.1|722685.2|721685.2|722685.2|721685.2|722649.5|721649.5|25
1624878320000|2021-06-28 11:05:20|722687.6|721687.6|722716.8|721716.8|722727|721727|722678.8|721678.8|27
1624878330000|2021-06-28 11:05:30|722719|721719|722705|721705|722726.2|721726.2|722679|721679|24
1624878340000|2021-06-28 11:05:40|722669.4|721669.4|722703.7|721703.7|722715.1|721715.1|722659.5|721659.5|31
1624878350000|2021-06-28 11:05:50|722703.5|721703.5|722691.4|721691.4|722703.5|721703.5|722687.2|721687.2|22
1624878360000|2021-06-28 11:06:00|722690.1|721690.1|722658.6|721658.6|722690.1|721690.1|722648.5|721648.5|25
1624878370000|2021-06-28 11:06:10|722660.5|721660.5|722648|721648|722685.6|721685.6|722647|721647|27
1624878380000|2021-06-28 11:06:20|722655.8|721655.8|722656.5|721656.5|722662.1|721662.1|722652.1|721652.1|20
1624878390000|2021-06-28 11:06:30|722658.5|721658.5|722668.8|721668.8|722668.8|721668.8|722657|721657|16
1624878400000|2021-06-28 11:06:40|722668.6|721668.6|722701.5|721701.5|722721.3|721721.3|722668.6|721668.6|21
1624878410000|2021-06-28 11:06:50|722688.6|721688.6|722673.6|721673.6|723192|721705.8|722669|721192|31
1624878420000|2021-06-28 11:07:00|722672.7|721672.7|722672.7|721672.7|722676.5|721676.5|722631.5|721631.5|24
1624878430000|2021-06-28 11:07:10|722668.7|721668.7|722664.6|721664.6|722678.3|721678.3|722663.6|721663.6|16
1624878440000|2021-06-28 11:07:20|722665.9|721665.9|722672|721672|722673.8|721673.8|722645|721645|28
1624878450000|2021-06-28 11:07:30|722669.6|721669.6|722667.1|721667.1|722669.9|721669.9|722665.5|721665.5|17
1624878460000|2021-06-28 11:07:40|722668.7|721668.7|722659.5|721659.5|722674.3|721674.3|722659.5|721659.5|23
1624878470000|2021-06-28 11:07:50|722660.6|721660.6|722658.8|721658.8|722667.5|721667.5|722644.3|721644.3|20
1624878480000|2021-06-28 11:08:00|722657.6|721657.6|722664.8|721664.8|722689.1|721689.1|722656.9|721656.9|21
1624878490000|2021-06-28 11:08:10|722664.4|721664.4|722670.6|721670.6|722670.6|721670.6|722655.5|721655.5|25
1624878500000|2021-06-28 11:08:20|722667.5|721667.5|722638.5|721638.5|722668.6|721668.6|722627.4|721627.4|19
1624878510000|2021-06-28 11:08:30|722637|721637|722606.9|721606.9|722637.3|721637.3|722605.8|721605.8|20
1624878520000|2021-06-28 11:08:40|722605.2|721605.2|722588.2|721588.2|722605.2|721605.2|722586.3|721586.3|18
1624878530000|2021-06-28 11:08:50|722587.8|721587.8|722593.6|721593.6|722597.4|721597.4|722587.2|721587.2|18
1624878540000|2021-06-28 11:09:00|722594.8|721594.8|722580.3|721580.3|722614.3|721614.3|722577|721577|17
1624878550000|2021-06-28 11:09:10|722581.5|721581.5|722561.5|721561.5|722585.4|721585.4|722544|721544|18
1624878560000|2021-06-28 11:09:20|722558.4|721558.4|722557.5|721557.5|722562.1|721562.1|722556.8|721556.8|15
1624878570000|2021-06-28 11:09:30|722558.6|721558.6|722529|721529|722558.6|721558.6|722520.5|721520.5|22
1624878580000|2021-06-28 11:09:40|722616.6|721616.6|722613.2|721613.2|722619.9|721619.9|722612.1|721612.1|21
1624878590000|2021-06-28 11:09:50|722612.6|721612.6|722618.6|721618.6|722618.7|721618.7|722612.6|721612.6|15
1624878600000|2021-06-28 11:10:00|722620|721620|722621.9|721621.9|722628|721628|722620|721620|15
1624878610000|2021-06-28 11:10:10|722621.2|721621.2|722618|721618|722621.8|721621.8|722618|721618|16
1624878620000|2021-06-28 11:10:20|722618.7|721618.7|722613.2|721613.2|722618.7|721618.7|722608.9|721608.9|15
1624878630000|2021-06-28 11:10:30|722614.2|721614.2|722605.1|721605.1|722615.9|721615.9|722604.7|721604.7|20
1624878640000|2021-06-28 11:10:40|722618.2|721618.2|722637.5|721637.5|722663.1|721663.1|722608|721608|23
1624878650000|2021-06-28 11:10:50|722631.6|721631.6|722647.1|721647.1|722661.2|721661.2|722631.6|721631.6|10
1624878660000|2021-06-28 11:11:00|722652.4|721652.4|722671.4|721671.4|722672.8|721672.8|722647.9|721647.9|22
1624878670000|2021-06-28 11:11:10|722671.5|721671.5|722690.3|721690.3|722690.8|721690.8|722665.9|721665.9|16
1624878680000|2021-06-28 11:11:20|722683|721683|722696.4|721696.4|722728|721728|722683|721683|21
1624878690000|2021-06-28 11:11:30|722628.1|721628.1|722645|721645|722655.5|721655.5|722622.5|721622.5|21
1624878700000|2021-06-28 11:11:40|722643.5|721643.5|722638.7|721638.7|722644.2|721644.2|722638.4|721638.4|12
1624878710000|2021-06-28 11:11:50|722639.3|721639.3|722627.7|721627.7|722640|721640|722627.7|721627.7|10
1624878720000|2021-06-28 11:12:00|722627.3|721627.3|722626.7|721626.7|722627.4|721627.4|722626.7|721626.7|6
1624878730000|2021-06-28 11:12:10|722627.5|721627.5|722641.1|721641.1|722644.9|721644.9|722627.5|721627.5|19
1624878740000|2021-06-28 11:12:20|722639.9|721639.9|722660.7|721660.7|722660.7|721660.7|722639.9|721639.9|13
1624878750000|2021-06-28 11:12:30|722648.7|721648.7|722660.9|721660.9|722661.4|721661.4|722647.1|721647.1|16
1624878760000|2021-06-28 11:12:40|722661.4|721661.4|722661.8|721661.8|722665.2|721665.2|722655.5|721655.5|16
1624878770000|2021-06-28 11:12:50|722661.5|721661.5|722636|721636|722661.5|721661.5|722629.5|721629.5|22
1624878780000|2021-06-28 11:13:00|722658.5|721658.5|722659.5|721659.5|722675.9|721675.9|722658.5|721658.5|13
1624878790000|2021-06-28 11:13:10|722659.9|721659.9|722659.7|721659.7|722666.3|721666.3|722658.6|721658.6|9
1624878800000|2021-06-28 11:13:20|722656.4|721656.4|722667.1|721667.1|722667.1|721667.1|722653.3|721653.3|14
1624878810000|2021-06-28 11:13:30|722664.8|721664.8|722662.5|721662.5|722664.8|721664.8|722659|721659|12
1624878820000|2021-06-28 11:13:40|722657.7|721657.7|722657.2|721657.2|722658.3|721658.3|722655.2|721655.2|18
1624878830000|2021-06-28 11:13:50|722656.3|721656.3|722663.9|721663.9|722665.3|721665.3|722656.3|721656.3|12
1624878840000|2021-06-28 11:14:00|722660.1|721660.1|722661.3|721661.3|722679|721679|722658.9|721658.9|23
1624878850000|2021-06-28 11:14:10|722662.4|721662.4|722658.9|721658.9|722664.7|721664.7|722656.7|721656.7|15
1624878860000|2021-06-28 11:14:20|722659.7|721659.7|722667.6|721667.6|722667.7|721667.7|722657.6|721657.6|9
1624878870000|2021-06-28 11:14:30|722663.9|721663.9|722657.3|721657.3|722663.9|721663.9|722656.4|721656.4|14
1624878880000|2021-06-28 11:14:40|722657.2|721657.2|722698.6|721698.6|722698.6|721698.6|722657.2|721657.2|21
1624878890000|2021-06-28 11:14:50|722695.7|721695.7|722721.5|721721.5|722721.5|721721.5|722686.1|721686.1|19
1624878900000|2021-06-28 11:15:00|722735.4|721735.4|722704.3|721704.3|722739.4|721739.4|722697.9|721697.9|27
1624878910000|2021-06-28 11:15:10|722699|721699|722714.6|721714.6|722718|721718|722693.8|721693.8|15
1624878920000|2021-06-28 11:15:20|722714.2|721714.2|722738.5|721738.5|722739|721739|722713.7|721713.7|23
1624878930000|2021-06-28 11:15:30|722737.3|721737.3|722751.2|721751.2|722751.2|721751.2|722711.7|721711.7|26
1624878940000|2021-06-28 11:15:40|722753.5|721753.5|722698.7|721698.7|722753.5|721753.5|722694.3|721694.3|26
1624878950000|2021-06-28 11:15:50|722698|721698|722739.3|721739.3|722739.3|721739.3|722695.2|721695.2|19
1624878960000|2021-06-28 11:16:00|722740|721740|722734|721734|722740|721740|722727.9|721727.9|10
1624878970000|2021-06-28 11:16:10|722731.2|721731.2|722752.4|721752.4|722762|721762|722730|721730|14
1624878980000|2021-06-28 11:16:20|722756.8|721756.8|722750.4|721750.4|722756.8|721756.8|722750.4|721750.4|8
1624878990000|2021-06-28 11:16:30|722752.9|721752.9|722740.5|721740.5|722759.5|721759.5|722740.5|721740.5|15
1624879000000|2021-06-28 11:16:40|722734.7|721734.7|722731.2|721731.2|722747.5|721747.5|722731|721731|17
1624879010000|2021-06-28 11:16:50|722733.2|721733.2|722764.9|721764.9|722769.5|721769.5|722732.4|721732.4|11
1624879020000|2021-06-28 11:17:00|722760.8|721760.8|722763.6|721763.6|722765.7|721765.7|722758.2|721758.2|10
1624879030000|2021-06-28 11:17:10|722762|721762|722740.5|721740.5|722775|721775|722736|721736|27
1624879040000|2021-06-28 11:17:20|722736.7|721736.7|722731.8|721731.8|722741.3|721741.3|722729.1|721729.1|15
1624879050000|2021-06-28 11:17:30|722731.5|721731.5|722727.7|721727.7|722731.5|721731.5|722724.4|721724.4|9
1624879060000|2021-06-28 11:17:40|722728.6|721728.6|722730.5|721730.5|722731.3|721731.3|722722.3|721722.3|15
1624879070000|2021-06-28 11:17:50|722739.7|721739.7|722723.6|721723.6|722739.7|721739.7|722723.6|721723.6|13
1624879080000|2021-06-28 11:18:00|722723.9|721723.9|722716.4|721716.4|722724.5|721724.5|722707.7|721707.7|19
1624879090000|2021-06-28 11:18:10|722718.4|721718.4|722717|721717|722720.3|721720.3|722714.8|721714.8|16
1624879100000|2021-06-28 11:18:20|722719.9|721719.9|722707.8|721707.8|722719.9|721719.9|722707.5|721707.5|14
1624879110000|2021-06-28 11:18:30|722709.3|721709.3|722724.5|721724.5|722733.2|721733.2|722709.3|721709.3|16
1624879120000|2021-06-28 11:18:40|722722.8|721722.8|722733.5|721733.5|722735.3|721735.3|722722.8|721722.8|16
1624879130000|2021-06-28 11:18:50|722732|721732|722735.5|721735.5|722739.5|721739.5|722730.7|721730.7|17
1624879140000|2021-06-28 11:19:00|722734.7|721734.7|722733.7|721733.7|722737.2|721737.2|722732.9|721732.9|17
1624879150000|2021-06-28 11:19:10|722732.6|721732.6|722509.9|721509.9|722732.6|721732.6|722490.8|721490.8|18
1624879160000|2021-06-28 11:19:20|722504.9|721504.9|723047.9|721047.9|723058.1|721556.4|722493|721046.2|25
1624879170000|2021-06-28 11:19:30|723046.3|721046.3|722553.4|721553.4|723046.3|721564.1|722550.6|721046.3|20
1624879180000|2021-06-28 11:19:40|722554.6|721554.6|722482.9|721482.9|723059|721562.3|722482.9|721052.9|27
1624879190000|2021-06-28 11:19:50|722493.1|721493.1|722491.1|721491.1|722499.5|721499.5|722486.1|721486.1|20
1624879200000|2021-06-28 11:20:00|722496|721496|722958.1|720958.1|722961|721496|722413.3|720956.9|27
1624879210000|2021-06-28 11:20:10|722954.7|720954.7|722450.6|721450.6|722965.8|721474.5|722441.2|720954.7|27
1624879220000|2021-06-28 11:20:20|722452.2|721452.2|722463.4|721463.4|722481.4|721481.4|722452.1|721452.1|23
1624879230000|2021-06-28 11:20:30|722467.7|721467.7|722481.3|721481.3|722487.6|721487.6|722456.7|721456.7|23
1624879240000|2021-06-28 11:20:40|722480.7|721480.7|722496.9|721496.9|722501.3|721501.3|722455.5|721455.5|21
1624879250000|2021-06-28 11:20:50|722496|721496|722520.5|721520.5|722529.8|721529.8|722489.9|721489.9|28
1624879260000|2021-06-28 11:21:00|722517|721517|722512.9|721512.9|722534.5|721534.5|722502.9|721502.9|30
1624879270000|2021-06-28 11:21:10|722515.9|721515.9|722518.3|721518.3|722529.2|721529.2|722514|721514|23
1624879280000|2021-06-28 11:21:20|722514.9|721514.9|722524.8|721524.8|722524.8|721524.8|722514.9|721514.9|18
1624879290000|2021-06-28 11:21:30|723033.3|721033.3|722553.7|721553.7|723037.4|721569.8|722531|721033.3|24
1624879300000|2021-06-28 11:21:40|722551.1|721551.1|722503.9|721503.9|722552.7|721552.7|722501.9|721501.9|24
1624879310000|2021-06-28 11:21:50|722495.7|721495.7|722505.2|721505.2|722507.8|721507.8|722495.7|721495.7|19
1624879320000|2021-06-28 11:22:00|722500|721500|722464.3|721464.3|722512.1|721512.1|722455.4|721455.4|31
1624879330000|2021-06-28 11:22:10|722467.1|721467.1|722425.1|721425.1|722471.9|721471.9|722414|721414|30
1624879340000|2021-06-28 11:22:20|722416|721416|722419.3|721419.3|722423|721423|722399.6|721399.6|24
1624879350000|2021-06-28 11:22:30|722420.8|721420.8|722419.5|721419.5|722430.4|721430.4|722418.2|721418.2|21
1624879360000|2021-06-28 11:22:40|722420.2|721420.2|722415.1|721415.1|722423.1|721423.1|722398.4|721398.4|21
1624879370000|2021-06-28 11:22:50|722435.1|721435.1|722428.4|721428.4|722464.4|721464.4|722419.4|721419.4|24
1624879380000|2021-06-28 11:23:00|722425|721425|722431.9|721431.9|722433.6|721433.6|722425|721425|16
1624879390000|2021-06-28 11:23:10|722432|721432|722431.1|721431.1|722434.3|721434.3|722426.9|721426.9|22
1624879400000|2021-06-28 11:23:20|722430.9|721430.9|722435.9|721435.9|722437|721437|722424.3|721424.3|24
1624879410000|2021-06-28 11:23:30|722437.5|721437.5|722405.7|721405.7|722903.3|721437.5|722376.7|720893.7|25
1624879420000|2021-06-28 11:23:40|722391.1|721391.1|722370.2|721370.2|722394.1|721394.1|722360.9|721360.9|26
1624879430000|2021-06-28 11:23:50|722357.9|721357.9|722382.6|721382.6|722390.6|721390.6|722356.8|721356.8|25
1624879440000|2021-06-28 11:24:00|722384.3|721384.3|722387.1|721387.1|722387.1|721387.1|722377.4|721377.4|17
1624879450000|2021-06-28 11:24:10|722382.8|721382.8|722374.4|721374.4|722384.6|721384.6|722369.7|721369.7|22
1624879460000|2021-06-28 11:24:20|722378|721378|722897.7|720897.7|722913.4|721404.8|722378|720886.7|29
1624879470000|2021-06-28 11:24:30|722900.6|720900.6|722410.9|721410.9|722900.6|721421.8|722394.8|720900.6|18
1624879480000|2021-06-28 11:24:40|722425.7|721425.7|722408.6|721408.6|722425.7|721425.7|722392.6|721392.6|15
1624879490000|2021-06-28 11:24:50|722410|721410|722399.7|721399.7|722413.1|721413.1|722397.3|721397.3|25
1624879500000|2021-06-28 11:25:00|722397|721397|722402.2|721402.2|722418.6|721418.6|722379.2|721379.2|29
1624879510000|2021-06-28 11:25:10|722404.3|721404.3|722404.1|721404.1|722405.7|721405.7|722398.2|721398.2|19
1624879520000|2021-06-28 11:25:20|722402.5|721402.5|722408.4|721408.4|722412.7|721412.7|722400.2|721400.2|25
1624879530000|2021-06-28 11:25:30|722409.3|721409.3|722414.9|721414.9|722427.2|721427.2|722401.9|721401.9|23
1624879540000|2021-06-28 11:25:40|722410.2|721410.2|722414.8|721414.8|722414.8|721414.8|722401.8|721401.8|20
1624879550000|2021-06-28 11:25:50|722415.3|721415.3|722421.3|721421.3|722426.3|721426.3|722411.8|721411.8|17
1624879560000|2021-06-28 11:26:00|722424.3|721424.3|722408.2|721408.2|722424.3|721424.3|722405.9|721405.9|18
1624879570000|2021-06-28 11:26:10|722418.3|721418.3|722457.2|721457.2|722476.1|721476.1|722405.4|721405.4|20
1624879580000|2021-06-28 11:26:20|722458.7|721458.7|722465.6|721465.6|722467.7|721467.7|722453.2|721453.2|22
1624879590000|2021-06-28 11:26:30|722523.6|721523.6|722510.7|721510.7|722523.6|721523.6|722488.6|721488.6|29
1624879600000|2021-06-28 11:26:40|722515.1|721515.1|722510.6|721510.6|722515.2|721515.2|722503.7|721503.7|27
1624879610000|2021-06-28 11:26:50|722510.9|721510.9|722549.1|721549.1|723065|721568|722510.9|721038.7|24
1624879620000|2021-06-28 11:27:00|722548.8|721548.8|722518.7|721518.7|722557.9|721557.9|722518.7|721518.7|16
1624879630000|2021-06-28 11:27:10|722532|721532|722529.7|721529.7|722536.7|721536.7|722520.8|721520.8|25
1624879640000|2021-06-28 11:27:20|722525.8|721525.8|722515.2|721515.2|723068|721583.3|722514.5|721037.5|28
1624879650000|2021-06-28 11:27:30|722522.8|721522.8|722516.2|721516.2|723017|721528.2|722509.4|721017|17
1624879660000|2021-06-28 11:27:40|722514.3|721514.3|723034.8|721034.8|723034.8|721534.5|722513.2|721034.8|25
1624879670000|2021-06-28 11:27:50|722490.2|721490.2|722495.2|721495.2|722509.5|721509.5|722488.9|721488.9|25
1624879680000|2021-06-28 11:28:00|722495.6|721495.6|722497.9|721497.9|722503.2|721503.2|722490.4|721490.4|17
1624879690000|2021-06-28 11:28:10|722498.3|721498.3|722506.4|721506.4|722506.4|721506.4|722498.3|721498.3|14
1624879700000|2021-06-28 11:28:20|722503.8|721503.8|722526.2|721526.2|723043.3|721565.1|722503.8|721043.3|23
1624879710000|2021-06-28 11:28:30|722526.1|721526.1|722514.3|721514.3|723018.7|721526.3|722508|721012.4|22
1624879720000|2021-06-28 11:28:40|722512.8|721512.8|722505.5|721505.5|722996.8|721545|722493.9|720992.4|25
1624879730000|2021-06-28 11:28:50|723033.7|721033.7|722518|721518|723033.7|721534.3|722515.8|721033.7|20
1624879740000|2021-06-28 11:29:00|722513.8|721513.8|722491|721491|722998.7|721516.9|722485.4|720985.4|21
1624879750000|2021-06-28 11:29:10|722501.1|721501.1|722493.3|721493.3|722501.9|721501.9|722491.3|721491.3|14
1624879760000|2021-06-28 11:29:20|722490.9|721490.9|722511.1|721511.1|722531|721531|722489.8|721489.8|19
1624879770000|2021-06-28 11:29:30|722512.7|721512.7|722530.3|721530.3|722530.3|721530.3|722503.9|721503.9|29
1624879780000|2021-06-28 11:29:40|722527.8|721527.8|722544|721544|722544|721544|722500.6|721500.6|23
1624879790000|2021-06-28 11:29:50|722531.3|721531.3|722507.5|721507.5|723007.5|721531.9|722478.8|720977.7|25
1624879800000|2021-06-28 11:30:00|722511.3|721511.3|722527.4|721527.4|722982.4|721527.4|722448.7|720964.9|32
1624879810000|2021-06-28 11:30:10|722524.2|721524.2|722514|721514|722524.2|721524.2|722511.6|721511.6|25
1624879820000|2021-06-28 11:30:20|722516.9|721516.9|722483.8|721483.8|722539.4|721539.4|722481.3|721481.3|30
1624879830000|2021-06-28 11:30:30|722487.5|721487.5|722505.9|721505.9|722521.2|721521.2|722487.5|721487.5|21
1624879840000|2021-06-28 11:30:40|722514.7|721514.7|722559.4|721559.4|722605.5|721605.5|722505.6|721505.6|28
1624879850000|2021-06-28 11:30:50|722561.2|721561.2|722540.9|721540.9|722561.2|721561.2|722532.2|721532.2|23
1624879860000|2021-06-28 11:31:00|722538.2|721538.2|722544.2|721544.2|722544.2|721544.2|722525.3|721525.3|22
1624879870000|2021-06-28 11:31:10|722534.3|721534.3|722537.4|721537.4|722543.9|721543.9|722530.5|721530.5|27
1624879880000|2021-06-28 11:31:20|722537.7|721537.7|722547.3|721547.3|723126.6|721599.7|722533.5|721126.6|27
1624879890000|2021-06-28 11:31:30|722543.7|721543.7|722536|721536|722550.3|721550.3|722529.1|721529.1|27
1624879900000|2021-06-28 11:31:40|722534.9|721534.9|722523.9|721523.9|722548.9|721548.9|722511.3|721511.3|29
1624879910000|2021-06-28 11:31:50|722529.3|721529.3|722520.7|721520.7|722529.3|721529.3|722517.5|721517.5|23
1624879920000|2021-06-28 11:32:00|722523.4|721523.4|723053.3|721053.3|723060.5|721579.6|722519.5|721053.3|23
1624879930000|2021-06-28 11:32:10|722560.2|721560.2|722555.2|721555.2|723092.1|721573.2|722542.5|721057.4|28
1624879940000|2021-06-28 11:32:20|722557.4|721557.4|722539.6|721539.6|722558.9|721558.9|722536.5|721536.5|30
1624879950000|2021-06-28 11:32:30|722543.4|721543.4|723052.2|721052.2|723068.4|721569.4|722539.6|721050.6|31
1624879960000|2021-06-28 11:32:40|723046.5|721046.5|722554|721554|723046.5|721559.3|722546.1|721044|20
1624879970000|2021-06-28 11:32:50|722551.9|721551.9|722555|721555|723050.6|721568.1|722529.3|721050.6|27
1624879980000|2021-06-28 11:33:00|722534.8|721534.8|722559.7|721559.7|722572.5|721572.5|722533.7|721533.7|30
1624879990000|2021-06-28 11:33:10|722554.3|721554.3|722554.5|721554.5|722562.6|721562.6|722549.1|721549.1|20
1624880000000|2021-06-28 11:33:20|722556.4|721556.4|722538.2|721538.2|723069|721556.4|722538.2|721057.4|13
1624880010000|2021-06-28 11:33:30|722554.4|721554.4|722539.9|721539.9|722562.4|721562.4|722539.9|721539.9|22
1624880020000|2021-06-28 11:33:40|722540.1|721540.1|722546.8|721546.8|722551.8|721551.8|722530|721530|25
1624880030000|2021-06-28 11:33:50|722555.7|721555.7|722528.4|721528.4|722555.7|721555.7|722507.1|721507.1|28
1624880040000|2021-06-28 11:34:00|722532.3|721532.3|722484|721484|723001.5|721535.4|722454.8|720972.2|34
1624880050000|2021-06-28 11:34:10|722507.5|721507.5|722520.5|721520.5|723026.5|721538.5|722490.5|721009.7|21
1624880060000|2021-06-28 11:34:20|722514.1|721514.1|722506.8|721506.8|722524.8|721524.8|722503.1|721503.1|24
1624880070000|2021-06-28 11:34:30|722506.7|721506.7|722509.1|721509.1|722522.6|721522.6|722499.5|721499.5|23
1624880080000|2021-06-28 11:34:40|722514.6|721514.6|722988|720988|722991.4|721515.1|722470.2|720983.2|20
1624880090000|2021-06-28 11:34:50|722486.3|721486.3|722484.8|721484.8|722997.8|721513.1|722484.8|720990.9|27
1624880100000|2021-06-28 11:35:00|722484.2|721484.2|722460.9|721460.9|722484.2|721484.2|722397.6|721397.6|29
1624880110000|2021-06-28 11:35:10|722462.7|721462.7|722435.8|721435.8|722462.7|721462.7|722420.5|721420.5|25
1624880120000|2021-06-28 11:35:20|722440.1|721440.1|722402.9|721402.9|722966.8|721462.8|722387.8|720960.6|24
1624880130000|2021-06-28 11:35:30|722404.7|721404.7|722395.1|721395.1|722908.2|721417.4|722386.9|720903.8|29
1624880140000|2021-06-28 11:35:40|722393.8|721393.8|722359|721359|722397.2|721397.2|722353.5|721353.5|24
1624880150000|2021-06-28 11:35:50|722362.6|721362.6|722298.5|721298.5|722377.6|721377.6|722280|721280|32
1624880160000|2021-06-28 11:36:00|722293.8|721293.8|722311|721311|722313.9|721313.9|722293.8|721293.8|31
1624880170000|2021-06-28 11:36:10|722303.1|721303.1|722411.9|721411.9|722903|721413.8|722303.1|720903|28
1624880180000|2021-06-28 11:36:20|722409.4|721409.4|722381.8|721381.8|722409.4|721409.4|722376.8|721376.8|23
1624880190000|2021-06-28 11:36:30|722395|721395|722390.8|721390.8|722397.2|721397.2|722385.3|721385.3|25
1624880200000|2021-06-28 11:36:40|722392.3|721392.3|722397|721397|722405.9|721405.9|722392|721392|20
1624880210000|2021-06-28 11:36:50|722400.1|721400.1|722500.7|721500.7|722995|721500.7|722396.6|720951.8|32
1624880220000|2021-06-28 11:37:00|722992.6|720992.6|722510.8|721510.8|722992.6|721527.4|722490.7|720988.3|35
1624880230000|2021-06-28 11:37:10|722506.9|721506.9|722507.3|721507.3|722517.8|721517.8|722482.1|721482.1|33
1624880240000|2021-06-28 11:37:20|722507|721507|722506|721506|722513.9|721513.9|722495.5|721495.5|26
1624880250000|2021-06-28 11:37:30|722506.2|721506.2|722498.3|721498.3|722532.2|721532.2|722497.1|721497.1|26
1624880260000|2021-06-28 11:37:40|722500.1|721500.1|722532.2|721532.2|723030|721547.7|722497.7|721030|25
1624880270000|2021-06-28 11:37:50|722539.3|721539.3|722531.5|721531.5|722548.3|721548.3|722523.9|721523.9|24
1624880280000|2021-06-28 11:38:00|722530.1|721530.1|722536.7|721536.7|722549.4|721549.4|722530.1|721530.1|23
1624880290000|2021-06-28 11:38:10|722540.8|721540.8|722568.9|721568.9|722609.4|721609.4|722521.2|721521.2|32
1624880300000|2021-06-28 11:38:20|722567.2|721567.2|722600.6|721600.6|723075.3|721600.6|722511.7|721012.7|33
1624880310000|2021-06-28 11:38:30|722594.2|721594.2|722627.5|721627.5|723183.5|721685.8|722594.2|721092.6|35
1624880320000|2021-06-28 11:38:40|722629.1|721629.1|722622.2|721622.2|723145.7|721643.2|722560.7|721074.9|34
1624880330000|2021-06-28 11:38:50|722614.8|721614.8|722625.4|721625.4|723133.7|721635.3|722614.8|721116.5|34
1624880340000|2021-06-28 11:39:00|722625.7|721625.7|723115.1|721115.1|723148.8|721647.3|722625.7|721115.1|26
1624880350000|2021-06-28 11:39:10|722574.4|721574.4|722562.6|721562.6|723136.6|721639.2|722538.1|721085.5|33
1624880360000|2021-06-28 11:39:20|722581.1|721581.1|722576.5|721576.5|723064.3|721592.4|722539.5|721064.3|27
1624880370000|2021-06-28 11:39:30|722578.2|721578.2|722568.8|721568.8|722579.8|721579.8|722568.7|721568.7|31
1624880380000|2021-06-28 11:39:40|722569.5|721569.5|722635.7|721635.7|722635.7|721635.7|722537.5|721537.5|30
1624880390000|2021-06-28 11:39:50|722623.6|721623.6|722639.6|721639.6|722648.8|721648.8|722613.3|721613.3|26
1624880400000|2021-06-28 11:40:00|722645.2|721645.2|722639.7|721639.7|723143.5|721702.1|722639.4|721137.4|31
1624880410000|2021-06-28 11:40:10|722636.7|721636.7|722714.1|721714.1|723184.4|721714.1|722594.7|721159.6|35
1624880420000|2021-06-28 11:40:20|722703.7|721703.7|723207.1|721207.1|723211.4|721703.7|722591|721114|31
1624880430000|2021-06-28 11:40:30|722708.9|721708.9|722737.1|721737.1|723246.8|721737.4|722701.9|721202.2|28
1624880440000|2021-06-28 11:40:40|722733.8|721733.8|722741.7|721741.7|723243.7|721742.8|722733.8|721213.9|31
1624880450000|2021-06-28 11:40:50|722742.5|721742.5|722734.7|721734.7|722748|721748|722722|721722|20
1624880460000|2021-06-28 11:41:00|722738.5|721738.5|722684.1|721684.1|723256.6|721758.8|722684.1|721243.6|25
1624880470000|2021-06-28 11:41:10|722679.5|721679.5|722687|721687|722699.6|721699.6|722664.3|721664.3|32
1624880480000|2021-06-28 11:41:20|722681|721681|722675.4|721675.4|723158|721690.4|722658.8|721155.5|32
1624880490000|2021-06-28 11:41:30|722664.8|721664.8|722670.5|721670.5|722679.3|721679.3|722663.3|721663.3|33
1624880500000|2021-06-28 11:41:40|722671.1|721671.1|722686.9|721686.9|723179.9|721687.4|722671.1|721178.6|36
1624880510000|2021-06-28 11:41:50|722685.1|721685.1|722660.5|721660.5|722695|721695|722660.5|721660.5|26
1624880520000|2021-06-28 11:42:00|722671.2|721671.2|722673.7|721673.7|722675.5|721675.5|722663.9|721663.9|23
1624880530000|2021-06-28 11:42:10|722674.9|721674.9|722605.4|721605.4|722680.2|721680.2|722605.4|721605.4|30
1624880540000|2021-06-28 11:42:20|722591.7|721591.7|722580.9|721580.9|722603.7|721603.7|722570.9|721570.9|27
1624880550000|2021-06-28 11:42:30|722579.1|721579.1|722582.9|721582.9|722586.3|721586.3|722579|721579|13
1624880560000|2021-06-28 11:42:40|722582|721582|722582.1|721582.1|722586|721586|722581.3|721581.3|16
1624880570000|2021-06-28 11:42:50|722583|721583|722514.9|721514.9|722583|721583|722514.9|721514.9|23
1624880580000|2021-06-28 11:43:00|722514.7|721514.7|722605.9|721605.9|722605.9|721605.9|722514.7|721514.7|30
1624880590000|2021-06-28 11:43:10|722606.2|721606.2|722576.4|721576.4|722606.2|721606.2|722576.4|721576.4|21
1624880600000|2021-06-28 11:43:20|722583.1|721583.1|722581.7|721581.7|722583.1|721583.1|722569.6|721569.6|23
1624880610000|2021-06-28 11:43:30|722579.8|721579.8|722593.4|721593.4|722597.6|721597.6|722578.8|721578.8|29
1624880620000|2021-06-28 11:43:40|722593.1|721593.1|722602.5|721602.5|722602.5|721602.5|722578.1|721578.1|21
1624880630000|2021-06-28 11:43:50|722602|721602|722677.9|721677.9|722677.9|721677.9|722595.3|721595.3|23
1624880640000|2021-06-28 11:44:00|722672.6|721672.6|722705.9|721705.9|722705.9|721705.9|722672.6|721672.6|27
1624880650000|2021-06-28 11:44:10|722709.1|721709.1|722786.3|721786.3|722789.3|721789.3|722701.4|721701.4|26
1624880660000|2021-06-28 11:44:20|722783.8|721783.8|722782.4|721782.4|722785.3|721785.3|722780|721780|21
1624880670000|2021-06-28 11:44:30|722783.4|721783.4|722774.8|721774.8|722784.1|721784.1|722756.5|721756.5|25
1624880680000|2021-06-28 11:44:40|722777.7|721777.7|722766.9|721766.9|722777.7|721777.7|722765.7|721765.7|21
1624880690000|2021-06-28 11:44:50|722766.7|721766.7|722772.6|721772.6|722772.6|721772.6|722763.2|721763.2|22
1624880700000|2021-06-28 11:45:00|722773.4|721773.4|722771.7|721771.7|722784.9|721784.9|722771.7|721771.7|23
1624880710000|2021-06-28 11:45:10|722772.4|721772.4|722803.5|721803.5|722803.5|721803.5|722761.9|721761.9|30
1624880720000|2021-06-28 11:45:20|722794.9|721794.9|722791.6|721791.6|722798.9|721798.9|722783.1|721783.1|11
1624880730000|2021-06-28 11:45:30|722789.6|721789.6|722798.1|721798.1|722798.9|721798.9|722789.4|721789.4|12
1624880740000|2021-06-28 11:45:40|722784.9|721784.9|722783.3|721783.3|722798.2|721798.2|722783.3|721783.3|19
1624880750000|2021-06-28 11:45:50|722796.4|721796.4|722777.3|721777.3|722796.4|721796.4|722777.3|721777.3|11
1624880760000|2021-06-28 11:46:00|722777.1|721777.1|722790.8|721790.8|722795.9|721795.9|722777.1|721777.1|21
1624880770000|2021-06-28 11:46:10|722771.5|721771.5|722744.6|721744.6|722775.1|721775.1|722744.6|721744.6|16
1624880780000|2021-06-28 11:46:20|722740|721740|722738|721738|722754.6|721754.6|722738|721738|25
1624880790000|2021-06-28 11:46:30|722738.2|721738.2|722742.4|721742.4|722742.4|721742.4|722729|721729|22
1624880800000|2021-06-28 11:46:40|722743.8|721743.8|722777.5|721777.5|722785.4|721785.4|722739.3|721739.3|25
1624880810000|2021-06-28 11:46:50|722778|721778|722771.3|721771.3|722782.6|721782.6|722756.4|721756.4|20
1624880820000|2021-06-28 11:47:00|722777.4|721777.4|722771.9|721771.9|722790.3|721790.3|722769.9|721769.9|28
1624880830000|2021-06-28 11:47:10|722771.6|721771.6|722752.3|721752.3|722779|721779|722752.3|721752.3|23
1624880840000|2021-06-28 11:47:20|722755|721755|722746.2|721746.2|722761.2|721761.2|722744|721744|23
1624880850000|2021-06-28 11:47:30|722745.8|721745.8|722773.6|721773.6|722776.6|721776.6|722745.8|721745.8|20
1624880860000|2021-06-28 11:47:40|722774.4|721774.4|722754.5|721754.5|722780.3|721780.3|722754.5|721754.5|26
1624880870000|2021-06-28 11:47:50|722752.1|721752.1|722756.2|721756.2|722775|721775|722748.1|721748.1|20
1624880880000|2021-06-28 11:48:00|722756.6|721756.6|722756.8|721756.8|722757.9|721757.9|722756.2|721756.2|13
1624880890000|2021-06-28 11:48:10|722756.7|721756.7|722760.5|721760.5|722761.6|721761.6|722755.1|721755.1|20
1624880900000|2021-06-28 11:48:20|722760.7|721760.7|722758.4|721758.4|722760.9|721760.9|722757.7|721757.7|8
1624880910000|2021-06-28 11:48:30|722759|721759|722716.7|721716.7|722762.7|721762.7|722715|721715|15
1624880920000|2021-06-28 11:48:40|722738.6|721738.6|722729.1|721729.1|722751.1|721751.1|722724.5|721724.5|17
1624880930000|2021-06-28 11:48:50|722730.8|721730.8|722734.7|721734.7|722735.7|721735.7|722730.8|721730.8|14
1624880940000|2021-06-28 11:49:00|722733.9|721733.9|722658.9|721658.9|722734.9|721734.9|722653|721653|17
1624880950000|2021-06-28 11:49:10|722657.4|721657.4|722686.2|721686.2|722698.7|721698.7|722657.4|721657.4|16
1624880960000|2021-06-28 11:49:20|722695.3|721695.3|722768.9|721768.9|722772.3|721772.3|722695.3|721695.3|25
1624880970000|2021-06-28 11:49:30|722781.3|721781.3|722745.9|721745.9|722781.3|721781.3|722744.2|721744.2|27
1624880980000|2021-06-28 11:49:40|722745|721745|722748.4|721748.4|722755.7|721755.7|722745|721745|15
1624880990000|2021-06-28 11:49:50|722748.6|721748.6|722749.1|721749.1|722754.7|721754.7|722747.9|721747.9|22
1624881000000|2021-06-28 11:50:00|722750.2|721750.2|722749.7|721749.7|722754.7|721754.7|722746.5|721746.5|25
1624881010000|2021-06-28 11:50:10|722750|721750|722722.1|721722.1|722754.1|721754.1|722710.8|721710.8|27
1624881020000|2021-06-28 11:50:20|722721.5|721721.5|722721.3|721721.3|722736.4|721736.4|722712.2|721712.2|21
1624881030000|2021-06-28 11:50:30|722729|721729|722720.6|721720.6|722729|721729|722718.6|721718.6|14
1624881040000|2021-06-28 11:50:40|722718.7|721718.7|722725.8|721725.8|722729.1|721729.1|722715.8|721715.8|15
1624881050000|2021-06-28 11:50:50|722723.7|721723.7|722703.7|721703.7|722724.9|721724.9|722703.7|721703.7|21
1624881060000|2021-06-28 11:51:00|722700.8|721700.8|722660.7|721660.7|722707.5|721707.5|722633|721633|27
1624881070000|2021-06-28 11:51:10|722660|721660|722666.8|721666.8|722681.5|721681.5|722660|721660|23
1624881080000|2021-06-28 11:51:20|722667.2|721667.2|722689.6|721689.6|722708.3|721708.3|722661.3|721661.3|22
1624881090000|2021-06-28 11:51:30|722689.7|721689.7|722703|721703|722716.5|721716.5|722688.8|721688.8|10
1624881100000|2021-06-28 11:51:40|722702.3|721702.3|722623.1|721623.1|722713.9|721713.9|722615.5|721615.5|18
1624881110000|2021-06-28 11:51:50|722624.4|721624.4|722594.7|721594.7|722632.5|721632.5|722589.9|721589.9|21
1624881120000|2021-06-28 11:52:00|722604.8|721604.8|722599.1|721599.1|722626.3|721626.3|722599.1|721599.1|19
1624881130000|2021-06-28 11:52:10|722603|721603|722665.9|721665.9|722688.4|721688.4|722603|721603|24
1624881140000|2021-06-28 11:52:20|722673.9|721673.9|722666.9|721666.9|722675.4|721675.4|722666.4|721666.4|22
1624881150000|2021-06-28 11:52:30|722667.2|721667.2|722697.1|721697.1|722752.9|721752.9|722666.9|721666.9|25
1624881160000|2021-06-28 11:52:40|722696.1|721696.1|722754.3|721754.3|722754.3|721754.3|722695.3|721695.3|20
1624881170000|2021-06-28 11:52:50|722751|721751|722731.3|721731.3|722751|721751|722731.3|721731.3|20
1624881180000|2021-06-28 11:53:00|722731.4|721731.4|722759.2|721759.2|722764.5|721764.5|722731.4|721731.4|22
1624881190000|2021-06-28 11:53:10|722759.4|721759.4|722756.2|721756.2|722759.4|721759.4|722753.6|721753.6|15
1624881200000|2021-06-28 11:53:20|722756.4|721756.4|722747|721747|722756.4|721756.4|722733.5|721733.5|21
1624881210000|2021-06-28 11:53:30|722758.4|721758.4|722753.2|721753.2|722763|721763|722751.1|721751.1|20
1624881220000|2021-06-28 11:53:40|722752.2|721752.2|722757.4|721757.4|722759.3|721759.3|722752.2|721752.2|19
1624881230000|2021-06-28 11:53:50|722757.5|721757.5|722755.6|721755.6|722757.9|721757.9|722753.8|721753.8|21
1624881240000|2021-06-28 11:54:00|722755.3|721755.3|722775.5|721775.5|722775.5|721775.5|722749.2|721749.2|14
1624881250000|2021-06-28 11:54:10|722773|721773|722723.1|721723.1|722786.9|721786.9|722718|721718|23
1624881260000|2021-06-28 11:54:20|722722.3|721722.3|722749.5|721749.5|722757|721757|722722.3|721722.3|31
1624881270000|2021-06-28 11:54:30|722734.5|721734.5|722744.2|721744.2|722744.4|721744.4|722734.5|721734.5|31
1624881280000|2021-06-28 11:54:40|722738.5|721738.5|722755|721755|722773.4|721773.4|722731.8|721731.8|30
1624881290000|2021-06-28 11:54:50|722761.5|721761.5|722765.8|721765.8|722769|721769|722750.2|721750.2|15
1624881300000|2021-06-28 11:55:00|722765.2|721765.2|722762.4|721762.4|722778.1|721778.1|722761.6|721761.6|22
1624881310000|2021-06-28 11:55:10|722763.3|721763.3|722763.8|721763.8|722772.5|721772.5|722760.3|721760.3|16
1624881320000|2021-06-28 11:55:20|722763.3|721763.3|722807.3|721807.3|722828.7|721828.7|722763.3|721763.3|25
1624881330000|2021-06-28 11:55:30|722810.9|721810.9|722858.3|721858.3|722863.2|721863.2|722797|721797|27
1624881340000|2021-06-28 11:55:40|722860|721860|722861.2|721861.2|722861.2|721861.2|722849.9|721849.9|20
1624881350000|2021-06-28 11:55:50|722860.6|721860.6|722877.4|721877.4|722893.2|721893.2|722860.6|721860.6|18
1624881360000|2021-06-28 11:56:00|722875.9|721875.9|722884|721884|722885.4|721885.4|722873.4|721873.4|25
1624881370000|2021-06-28 11:56:10|722881.5|721881.5|722903.2|721903.2|722903.2|721903.2|722877.4|721877.4|20
1624881380000|2021-06-28 11:56:20|722903.5|721903.5|722882.7|721882.7|722903.5|721903.5|722882.6|721882.6|24
1624881390000|2021-06-28 11:56:30|722884.5|721884.5|722864.1|721864.1|722884.5|721884.5|722862.4|721862.4|19
1624881400000|2021-06-28 11:56:40|722865.4|721865.4|722899.1|721899.1|722899.1|721899.1|722861.2|721861.2|22
1624881410000|2021-06-28 11:56:50|722894.5|721894.5|722874.9|721874.9|722894.5|721894.5|722871.5|721871.5|22
1624881420000|2021-06-28 11:57:00|722875.5|721875.5|722874.3|721874.3|722875.5|721875.5|722872.6|721872.6|13
1624881430000|2021-06-28 11:57:10|722874.4|721874.4|722885.4|721885.4|722932.7|721932.7|722874.4|721874.4|26
1624881440000|2021-06-28 11:57:20|722885.1|721885.1|722885.1|721885.1|722887.8|721887.8|722882.9|721882.9|18
1624881450000|2021-06-28 11:57:30|722885.2|721885.2|722886.2|721886.2|722888.3|721888.3|722884.4|721884.4|16
1624881460000|2021-06-28 11:57:40|722886.6|721886.6|722882.7|721882.7|722886.6|721886.6|722881.6|721881.6|15
1624881470000|2021-06-28 11:57:50|722884.5|721884.5|722880.5|721880.5|722899.5|721899.5|722876.2|721876.2|25
1624881480000|2021-06-28 11:58:00|722878.7|721878.7|722908.1|721908.1|722917.6|721917.6|722876.5|721876.5|27
1624881490000|2021-06-28 11:58:10|722905.5|721905.5|722835.5|721835.5|722905.5|721905.5|722826|721826|30
1624881500000|2021-06-28 11:58:20|722836.5|721836.5|722840.3|721840.3|722867.9|721867.9|722836.5|721836.5|28
1624881510000|2021-06-28 11:58:30|722787.2|721787.2|722779.2|721779.2|722787.2|721787.2|722749.4|721749.4|36
1624881520000|2021-06-28 11:58:40|722780|721780|722777.8|721777.8|722786.7|721786.7|722776.8|721776.8|18
1624881530000|2021-06-28 11:58:50|722777.9|721777.9|722780.1|721780.1|722780.1|721780.1|722777.2|721777.2|14
1624881540000|2021-06-28 11:59:00|722779.3|721779.3|722779.3|721779.3|722781.1|721781.1|722778.3|721778.3|12
1624881550000|2021-06-28 11:59:10|722778.6|721778.6|722731.1|721731.1|722781.1|721781.1|722728.5|721728.5|25
1624881560000|2021-06-28 11:59:20|722733.6|721733.6|722761.1|721761.1|722777.1|721777.1|722731.8|721731.8|19
1624881570000|2021-06-28 11:59:30|722762|721762|722775.1|721775.1|722782.7|721782.7|722758.1|721758.1|23
1624881580000|2021-06-28 11:59:40|722768.7|721768.7|722739.2|721739.2|722781.8|721781.8|722730|721730|28
1624881590000|2021-06-28 11:59:50|722737.9|721737.9|722653.2|721653.2|722761.6|721761.6|722642.4|721642.4|30
1624881600000|2021-06-28 12:00:00|722651.5|721651.5|722673.7|721673.7|722673.7|721673.7|722636|721636|34
1624881610000|2021-06-28 12:00:10|722671.5|721671.5|722632.7|721632.7|722694.9|721694.9|722632.7|721632.7|35
1624881620000|2021-06-28 12:00:20|722611.1|721611.1|722680.1|721680.1|722686.5|721686.5|722610|721610|31
1624881630000|2021-06-28 12:00:30|722676.5|721676.5|722688.1|721688.1|722688.1|721688.1|722676|721676|27
1624881640000|2021-06-28 12:00:40|722682.9|721682.9|722733.2|721733.2|722733.2|721733.2|722670.3|721670.3|29
1624881650000|2021-06-28 12:00:50|722728.1|721728.1|722783.5|721783.5|722789.3|721789.3|722723.6|721723.6|30
1624881660000|2021-06-28 12:01:00|722778.3|721778.3|722771.2|721771.2|722781.1|721781.1|722682|721682|37
1624881670000|2021-06-28 12:01:10|722756.2|721756.2|722744.9|721744.9|722766.1|721766.1|722722|721722|31
1624881680000|2021-06-28 12:01:20|722746.9|721746.9|722775.1|721775.1|722792.1|721792.1|722739.5|721739.5|32
1624881690000|2021-06-28 12:01:30|722779.6|721779.6|722786.4|721786.4|722807|721807|722773.9|721773.9|28
1624881700000|2021-06-28 12:01:40|722787|721787|722761.4|721761.4|722787.4|721787.4|722760.5|721760.5|15
1624881710000|2021-06-28 12:01:50|722791.4|721791.4|722929|721929|722952.7|721952.7|722790|721790|40
1624881720000|2021-06-28 12:02:00|722932.5|721932.5|722955.3|721955.3|722968.4|721968.4|722925.4|721925.4|40
1624881730000|2021-06-28 12:02:10|722936.9|721936.9|722936|721936|722963.8|721963.8|722877.1|721877.1|36
1624881740000|2021-06-28 12:02:20|722934.6|721934.6|722900.2|721900.2|722934.6|721934.6|722866.6|721866.6|37
1624881750000|2021-06-28 12:02:30|722903.9|721903.9|723078|722078|723078|722078|722898.8|721898.8|39
1624881760000|2021-06-28 12:02:40|723072.1|722072.1|723085|722085|723091.9|722091.9|723070.9|722070.9|36
1624881770000|2021-06-28 12:02:50|723082.9|722082.9|723192|722192|723197.9|722197.9|723080.5|722080.5|37
1624881780000|2021-06-28 12:03:00|723193|722193|723209|722209|723210.4|722210.4|723154|722154|36
1624881790000|2021-06-28 12:03:10|723207.9|722207.9|723187.4|722187.4|723224.8|722224.8|723166.2|722166.2|37
1624881800000|2021-06-28 12:03:20|723178|722178|723177.6|722177.6|723190.9|722190.9|723161.3|722161.3|32
1624881810000|2021-06-28 12:03:30|723177.8|722177.8|723057|722057|723191.9|722191.9|723057|722057|31
1624881820000|2021-06-28 12:03:40|723047.9|722047.9|723081.8|722081.8|723092.5|722092.5|723007.1|722007.1|36
1624881830000|2021-06-28 12:03:50|723084.8|722084.8|723077.5|722077.5|723113.9|722113.9|723077.5|722077.5|34
1624881840000|2021-06-28 12:04:00|723082.3|722082.3|723102.4|722102.4|723123|722123|723073.7|722073.7|33
1624881850000|2021-06-28 12:04:10|723101.8|722101.8|723050|722050|723101.8|722101.8|723047.5|722047.5|26
1624881860000|2021-06-28 12:04:20|723057.5|722057.5|723090.4|722090.4|723090.4|722090.4|723047.5|722047.5|27
1624881870000|2021-06-28 12:04:30|723088.1|722088.1|723087.8|722087.8|723114.8|722114.8|723082|722082|25
1624881880000|2021-06-28 12:04:40|723090.2|722090.2|723048.9|722048.9|723090.2|722090.2|723048.9|722048.9|29
1624881890000|2021-06-28 12:04:50|723049.9|722049.9|722995.7|721995.7|723063.8|722063.8|722970.7|721970.7|33
1624881900000|2021-06-28 12:05:00|722994.7|721994.7|723000.7|722000.7|723002.8|722002.8|722983.8|721983.8|28
1624881910000|2021-06-28 12:05:10|723001|722001|722980.6|721980.6|723039.5|722039.5|722978.5|721978.5|30
1624881920000|2021-06-28 12:05:20|722979.9|721979.9|722976.6|721976.6|722980.5|721980.5|722976.4|721976.4|24
1624881930000|2021-06-28 12:05:30|722976.2|721976.2|722943.4|721943.4|722982.1|721982.1|722937.9|721937.9|31
1624881940000|2021-06-28 12:05:40|722943.6|721943.6|722902|721902|722943.6|721943.6|722898.5|721898.5|21
1624881950000|2021-06-28 12:05:50|722905.2|721905.2|722883.5|721883.5|722907.2|721907.2|722883.5|721883.5|17
1624881960000|2021-06-28 12:06:00|722882.5|721882.5|722879.6|721879.6|722907.4|721907.4|722871.5|721871.5|23
1624881970000|2021-06-28 12:06:10|722877.1|721877.1|722897.5|721897.5|722898.2|721898.2|722877.1|721877.1|19
1624881980000|2021-06-28 12:06:20|722894.5|721894.5|722899.7|721899.7|722912.3|721912.3|722893.4|721893.4|19
1624881990000|2021-06-28 12:06:30|722898.4|721898.4|722920.9|721920.9|722956.6|721956.6|722898.4|721898.4|24
1624882000000|2021-06-28 12:06:40|722916.3|721916.3|722958.4|721958.4|722958.4|721958.4|722876.4|721876.4|31
1624882010000|2021-06-28 12:06:50|722966.1|721966.1|722954.5|721954.5|722971.9|721971.9|722954.5|721954.5|23
1624882020000|2021-06-28 12:07:00|722958.1|721958.1|723032.1|722032.1|723045|722045|722958.1|721958.1|30
1624882030000|2021-06-28 12:07:10|723033.7|722033.7|722994.1|721994.1|723038.8|722038.8|722985.3|721985.3|26
1624882040000|2021-06-28 12:07:20|722991.2|721991.2|723018|722018|723025.5|722025.5|722982.5|721982.5|33
1624882050000|2021-06-28 12:07:30|723016.4|722016.4|723047.8|722047.8|723047.8|722047.8|722991.5|721991.5|39
1624882060000|2021-06-28 12:07:40|723039.4|722039.4|723009.5|722009.5|723041.7|722041.7|722989.5|721989.5|28
1624882070000|2021-06-28 12:07:50|723023.5|722023.5|723017.7|722017.7|723023.5|722023.5|723006.2|722006.2|19
1624882080000|2021-06-28 12:08:00|723017.8|722017.8|723064.1|722064.1|723064.1|722064.1|722996.5|721996.5|28
1624882090000|2021-06-28 12:08:10|723055.3|722055.3|723033.5|722033.5|723067.4|722067.4|723033.4|722033.4|29
1624882100000|2021-06-28 12:08:20|723035.5|722035.5|723170.5|722170.5|723170.5|722170.5|723035.5|722035.5|18
1624882110000|2021-06-28 12:08:30|723167.5|722167.5|723167.4|722167.4|723182.2|722182.2|723167.4|722167.4|19
1624882120000|2021-06-28 12:08:40|723178.4|722178.4|723176.3|722176.3|723182.7|722182.7|723161.4|722161.4|18
1624882130000|2021-06-28 12:08:50|723173|722173|723166.9|722166.9|723173|722173|723145.2|722145.2|26
1624882140000|2021-06-28 12:09:00|723168.3|722168.3|723144.1|722144.1|723168.3|722168.3|723124.6|722124.6|17
1624882150000|2021-06-28 12:09:10|723136.8|722136.8|723125.6|722125.6|723142.8|722142.8|723125.6|722125.6|16
1624882160000|2021-06-28 12:09:20|723130.6|722130.6|723112|722112|723130.6|722130.6|723108|722108|27
1624882170000|2021-06-28 12:09:30|723113.1|722113.1|723126.5|722126.5|723140.7|722140.7|723105.5|722105.5|29
1624882180000|2021-06-28 12:09:40|723119.1|722119.1|723131.5|722131.5|723138|722138|723113.1|722113.1|21
1624882190000|2021-06-28 12:09:50|723131.9|722131.9|723114.2|722114.2|723132.1|722132.1|723107.9|722107.9|23
1624882200000|2021-06-28 12:10:00|723115.6|722115.6|723198|722198|723198|722198|723115.6|722115.6|31
1624882210000|2021-06-28 12:10:10|723228.2|722228.2|723208.4|722208.4|723235.5|722235.5|723202.6|722202.6|31
1624882220000|2021-06-28 12:10:20|723208|722208|723267.7|722267.7|723302.9|722302.9|723203.5|722203.5|31
1624882230000|2021-06-28 12:10:30|723266.3|722266.3|723288.5|722288.5|723305.7|722305.7|723265.7|722265.7|35
1624882240000|2021-06-28 12:10:40|723286|722286|723439.2|722439.2|724097.2|722479.1|723286|721919.1|39
1624882250000|2021-06-28 12:10:50|723949.3|721949.3|723930.1|721930.1|724064.2|722553|723444.8|721929.4|38
1624882260000|2021-06-28 12:11:00|723929.5|721929.5|723835.3|721835.3|723937.2|722420.8|723340.8|721835.3|40
1624882270000|2021-06-28 12:11:10|723838.8|721838.8|723338.8|722338.8|723851.9|722361.5|723337.4|721834.9|29
1624882280000|2021-06-28 12:11:20|723837.5|721837.5|723164.3|722164.3|723839|722260.8|723163.5|721715|35
1624882290000|2021-06-28 12:11:30|723164.7|722164.7|723125.3|722125.3|723165.2|722165.2|723123.7|722123.7|34
1624882300000|2021-06-28 12:11:40|723125.1|722125.1|723131.7|722131.7|723132.4|722132.4|723104.7|722104.7|28
1624882310000|2021-06-28 12:11:50|723127.9|722127.9|723151|722151|723155.5|722155.5|723121.6|722121.6|25
1624882320000|2021-06-28 12:12:00|723150.5|722150.5|723138.5|722138.5|723151.2|722151.2|723130.3|722130.3|30
1624882330000|2021-06-28 12:12:10|723137.6|722137.6|723192.5|722192.5|723192.5|722192.5|723126|722126|29
1624882340000|2021-06-28 12:12:20|723196|722196|723173|722173|723198|722198|723170.1|722170.1|31
1624882350000|2021-06-28 12:12:30|723173.3|722173.3|723147.5|722147.5|723173.3|722173.3|723134.7|722134.7|21
1624882360000|2021-06-28 12:12:40|723148|722148|723148.2|722148.2|723160.8|722160.8|723144.5|722144.5|28
1624882370000|2021-06-28 12:12:50|723146|722146|723188.5|722188.5|723188.5|722188.5|723146|722146|24
1624882380000|2021-06-28 12:13:00|723190.8|722190.8|723183.3|722183.3|723192.4|722192.4|723170.8|722170.8|29
1624882390000|2021-06-28 12:13:10|723186.3|722186.3|723282.4|722282.4|723790|722307.6|723180.4|721775.2|32
1624882400000|2021-06-28 12:13:20|723284.4|722284.4|723265.5|722265.5|723805.3|722320.3|723265.5|721777.3|36
1624882410000|2021-06-28 12:13:30|723268.2|722268.2|723265.7|722265.7|723276.5|722276.5|723265.7|722265.7|30
1624882420000|2021-06-28 12:13:40|723270.8|722270.8|723275.1|722275.1|723778.4|722281.8|723269.3|721763.9|31
1624882430000|2021-06-28 12:13:50|723273.4|722273.4|723255.9|722255.9|723282|722282|723255.9|722255.9|26
1624882440000|2021-06-28 12:14:00|723249.9|722249.9|723210.5|722210.5|723743|722249.9|723209.1|721717.8|29
1624882450000|2021-06-28 12:14:10|723717.6|721717.6|723124.8|722124.8|723718.3|722209.8|723104|721625.8|35
1624882460000|2021-06-28 12:14:20|723123.7|722123.7|723151.8|722151.8|723152|722152|723120.2|722120.2|27
1624882470000|2021-06-28 12:14:30|723153.1|722153.1|723130|722130|723621.4|722160.4|723113.9|721618.8|27
1624882480000|2021-06-28 12:14:40|723130.2|722130.2|723104.1|722104.1|723621.6|722130.2|723104.1|721617.1|26
1624882490000|2021-06-28 12:14:50|723104.6|722104.6|723107.3|722107.3|723113|722113|723089.4|722089.4|35
1624882500000|2021-06-28 12:15:00|723092.7|722092.7|723111.9|722111.9|723133.5|722133.5|723092.7|722092.7|40
1624882510000|2021-06-28 12:15:10|723107.9|722107.9|723083.7|722083.7|723607.9|722118.8|723081.8|721600.8|31
1624882520000|2021-06-28 12:15:20|723085.5|722085.5|723071.8|722071.8|723581.1|722096|723062.6|721564.3|30
1624882530000|2021-06-28 12:15:30|723069|722069|723069.6|722069.6|723580.8|722103.9|723068.7|721580.8|34
1624882540000|2021-06-28 12:15:40|723570.4|721570.4|722964.6|721964.6|723570.4|722057.8|722959.2|721456.1|32
1624882550000|2021-06-28 12:15:50|722967|721967|722891.9|721891.9|723468.5|721980.5|722891.9|721369.9|31
1624882560000|2021-06-28 12:16:00|722879.2|721879.2|723388.4|721388.4|723403.1|721891.7|722870.7|721378.5|35
1624882570000|2021-06-28 12:16:10|723394.2|721394.2|723411.6|721411.6|723416.9|721944.6|722892|721389.9|35
1624882580000|2021-06-28 12:16:20|722902.9|721902.9|722920.7|721920.7|723416.1|721925.4|722886.7|721399.7|34
1624882590000|2021-06-28 12:16:30|722917.9|721917.9|722903.9|721903.9|723409.8|721917.9|722899.4|721399.5|31
1624882600000|2021-06-28 12:16:40|722902.2|721902.2|723444.9|721444.9|723454|721940.6|722883.3|721390.8|26
1624882610000|2021-06-28 12:16:50|722941.6|721941.6|722955.6|721955.6|722957.4|721957.4|722941.4|721941.4|22
1624882620000|2021-06-28 12:17:00|722948|721948|722966.1|721966.1|722988.5|721988.5|722948|721948|24
1624882630000|2021-06-28 12:17:10|722962.8|721962.8|722989.2|721989.2|722992.1|721992.1|722956.4|721956.4|29
1624882640000|2021-06-28 12:17:20|722994.1|721994.1|722971.1|721971.1|722995.1|721995.1|722959|721959|28
1624882650000|2021-06-28 12:17:30|722969.1|721969.1|723030.6|722030.6|723540.9|722060.5|722967.7|721534.1|33
1624882660000|2021-06-28 12:17:40|723033.3|722033.3|723079.7|722079.7|723537.1|722079.7|723030.9|721537.1|35
1624882670000|2021-06-28 12:17:50|723085|722085|723030.8|722030.8|723088.2|722088.2|723022.3|722022.3|29
1624882680000|2021-06-28 12:18:00|723030.3|722030.3|723046.9|722046.9|723083.3|722083.3|723030.3|722030.3|30
1624882690000|2021-06-28 12:18:10|723047.3|722047.3|723105.8|722105.8|723113.8|722113.8|723047.3|722047.3|26
1624882700000|2021-06-28 12:18:20|723089.2|722089.2|723037.3|722037.3|723117.6|722117.6|723037.3|722037.3|38
1624882710000|2021-06-28 12:18:30|723032.8|722032.8|723065.2|722065.2|723091.5|722091.5|723032.8|722032.8|33
1624882720000|2021-06-28 12:18:40|723067.8|722067.8|723049.2|722049.2|723069.2|722069.2|723036.3|722036.3|37
1624882730000|2021-06-28 12:18:50|723047.5|722047.5|722995.7|721995.7|723503.4|722051.6|722985.5|721493.8|29
1624882740000|2021-06-28 12:19:00|722979.5|721979.5|722984.5|721984.5|722992.2|721992.2|722971.4|721971.4|27
1624882750000|2021-06-28 12:19:10|722979|721979|722983.6|721983.6|723018.9|722018.9|722975.5|721975.5|30
1624882760000|2021-06-28 12:19:20|722986.7|721986.7|722929.4|721929.4|722988.7|721988.7|722929.4|721929.4|31
1624882770000|2021-06-28 12:19:30|722934.8|721934.8|722937.1|721937.1|722946.9|721946.9|722925.5|721925.5|23
1624882780000|2021-06-28 12:19:40|722934.6|721934.6|722929.3|721929.3|722941.7|721941.7|722929.3|721929.3|22
1624882790000|2021-06-28 12:19:50|722927.9|721927.9|722886.6|721886.6|722930.3|721930.3|722867.5|721867.5|29
1624882800000|2021-06-28 12:20:00|722879.8|721879.8|722887.1|721887.1|722914.5|721914.5|722864.2|721864.2|31
1624882810000|2021-06-28 12:20:10|722876.7|721876.7|722875.9|721875.9|723380.6|721883.7|722868|721380.6|35
1624882820000|2021-06-28 12:20:20|722875.4|721875.4|722838.2|721838.2|723377.2|721876.7|722834.2|721377.2|29
1624882830000|2021-06-28 12:20:30|722843.3|721843.3|722853.6|721853.6|722861.1|721861.1|722843.3|721843.3|24
1624882840000|2021-06-28 12:20:40|722853.8|721853.8|722877.4|721877.4|722877.4|721877.4|722850.5|721850.5|29
1624882850000|2021-06-28 12:20:50|722875.4|721875.4|722841.1|721841.1|723365.7|721912.9|722837.9|721361.3|33
1624882860000|2021-06-28 12:21:00|723356.9|721356.9|722791.1|721791.1|723361|721818.2|722791.1|721283.8|36
1624882870000|2021-06-28 12:21:10|722796.9|721796.9|722799.8|721799.8|722801.8|721801.8|722785.2|721785.2|30
1624882880000|2021-06-28 12:21:20|722801.1|721801.1|722850.8|721850.8|723362.2|721861.9|722795.8|721294.5|35
1624882890000|2021-06-28 12:21:30|722848.6|721848.6|723351.2|721351.2|723351.2|721860.3|722838.9|721342.5|34
1624882900000|2021-06-28 12:21:40|723353.6|721353.6|722841.3|721841.3|723356.5|721850.6|722841.3|721335.6|28
1624882910000|2021-06-28 12:21:50|722840.1|721840.1|722826|721826|722842.9|721842.9|722824.2|721824.2|28
1624882920000|2021-06-28 12:22:00|722827.9|721827.9|722857.5|721857.5|723357.2|721861.8|722827.9|721341|31
1624882930000|2021-06-28 12:22:10|722855.7|721855.7|722853.7|721853.7|723363.2|721862.9|722851.7|721362.8|26
1624882940000|2021-06-28 12:22:20|722853.5|721853.5|722842.3|721842.3|722860.4|721860.4|722842.2|721842.2|28
1624882950000|2021-06-28 12:22:30|722843.4|721843.4|722836|721836|722848.9|721848.9|722836|721836|22
1624882960000|2021-06-28 12:22:40|722834.8|721834.8|722697.9|721697.9|723200.2|721834.8|722693.7|721195.7|34
1624882970000|2021-06-28 12:22:50|722698.7|721698.7|722705.4|721705.4|722706|721706|722698.7|721698.7|31
1624882980000|2021-06-28 12:23:00|722703.5|721703.5|723196|721196|723196|721706.3|722685.3|721196|29
1624882990000|2021-06-28 12:23:10|723181.5|721181.5|722715.2|721715.2|723215.8|721724.5|722687.4|721181.5|29
1624883000000|2021-06-28 12:23:20|722718|721718|722737.4|721737.4|723235.9|721750|722692.1|721202.3|28
1624883010000|2021-06-28 12:23:30|722732.7|721732.7|722739.2|721739.2|722739.2|721739.2|722727.4|721727.4|24
1624883020000|2021-06-28 12:23:40|722739.7|721739.7|722740.7|721740.7|722741.3|721741.3|722730.6|721730.6|25
1624883030000|2021-06-28 12:23:50|722740.1|721740.1|723239.9|721239.9|723242.7|721741|722715.7|721216.5|30
1624883040000|2021-06-28 12:24:00|723243.5|721243.5|722729.2|721729.2|723244.1|721737.2|722729.2|721226.4|30
1624883050000|2021-06-28 12:24:10|722727.8|721727.8|723211.7|721211.7|723220.2|721734.4|722695.4|721193.7|31
1624883060000|2021-06-28 12:24:20|723215.1|721215.1|722745.4|721745.4|723249|721746.9|722731.6|721212.2|31
1624883070000|2021-06-28 12:24:30|722749.3|721749.3|722724.5|721724.5|723265.7|721759.1|722719.5|721243.8|32
1624883080000|2021-06-28 12:24:40|722713|721713|723169.7|721169.7|723227.3|721713|722667.9|721168.4|36
1624883090000|2021-06-28 12:24:50|723166.9|721166.9|723161.8|721161.8|723177.9|721668.8|722653.9|721161.8|25
1624883100000|2021-06-28 12:25:00|723159.2|721159.2|723180.5|721180.5|723183.6|721674.4|722641.5|721147.5|33
1624883110000|2021-06-28 12:25:10|723169.3|721169.3|723242.7|721242.7|723242.7|721742.1|722729.3|721169.3|36
1624883120000|2021-06-28 12:25:20|723239|721239|722776.8|721776.8|723282.2|721786.5|722765|721239|33
1624883130000|2021-06-28 12:25:30|722777.2|721777.2|722762.4|721762.4|722778.3|721778.3|722745.6|721745.6|30
1624883140000|2021-06-28 12:25:40|722753.8|721753.8|722745|721745|722757|721757|722734.4|721734.4|22
1624883150000|2021-06-28 12:25:50|722748.6|721748.6|722725.3|721725.3|722748.6|721748.6|722695|721695|27
1624883160000|2021-06-28 12:26:00|722724.4|721724.4|722706.5|721706.5|722728.6|721728.6|722706.5|721706.5|25
1624883170000|2021-06-28 12:26:10|722708.1|721708.1|722705.5|721705.5|722710.5|721710.5|722695.5|721695.5|22
1624883180000|2021-06-28 12:26:20|722706.5|721706.5|722710.5|721710.5|722717.9|721717.9|722706.5|721706.5|24
1624883190000|2021-06-28 12:26:30|722710.7|721710.7|722703.1|721703.1|723202.5|721711.2|722692.6|721202|24
1624883200000|2021-06-28 12:26:40|722700.5|721700.5|722713.7|721713.7|722713.7|721713.7|722699|721699|15
1624883210000|2021-06-28 12:26:50|722712.2|721712.2|722715.6|721715.6|722716.5|721716.5|722710.3|721710.3|13
1624883220000|2021-06-28 12:27:00|722715.3|721715.3|722694.3|721694.3|723190|721715.3|722672.5|721190|26
1624883230000|2021-06-28 12:27:10|722694.7|721694.7|722658.4|721658.4|723152.5|721696.9|722646|721151.5|18
1624883240000|2021-06-28 12:27:20|722664.1|721664.1|722647.6|721647.6|722670.7|721670.7|722645.2|721645.2|25
1624883250000|2021-06-28 12:27:30|722643.9|721643.9|722646.1|721646.1|722649.4|721649.4|722629.4|721629.4|26
1624883260000|2021-06-28 12:27:40|722650.7|721650.7|722605.6|721605.6|722652.1|721652.1|722601|721601|23
1624883270000|2021-06-28 12:27:50|722601.4|721601.4|722608.1|721608.1|722611.9|721611.9|722598.7|721598.7|15
1624883280000|2021-06-28 12:28:00|722558.7|721558.7|722536.1|721536.1|722558.7|721558.7|722526.4|721526.4|27
1624883290000|2021-06-28 12:28:10|722534.8|721534.8|722555.7|721555.7|722565.2|721565.2|722534.8|721534.8|22
1624883300000|2021-06-28 12:28:20|722556.4|721556.4|722641.5|721641.5|722641.5|721641.5|722556.4|721556.4|32
1624883310000|2021-06-28 12:28:30|722636.5|721636.5|722640.5|721640.5|722644.6|721644.6|722619.5|721619.5|27
1624883320000|2021-06-28 12:28:40|722646.5|721646.5|722634.5|721634.5|722649.8|721649.8|722634.5|721634.5|19
1624883330000|2021-06-28 12:28:50|722637.3|721637.3|722634.3|721634.3|722646.6|721646.6|722633.1|721633.1|23
1624883340000|2021-06-28 12:29:00|722634.9|721634.9|722625.3|721625.3|722634.9|721634.9|722617.9|721617.9|21
1624883350000|2021-06-28 12:29:10|722624.5|721624.5|722589|721589|723053|721624.5|722560.1|721053|26
1624883360000|2021-06-28 12:29:20|722562|721562|722503.4|721503.4|722572.4|721572.4|722499.5|721499.5|24
1624883370000|2021-06-28 12:29:30|722516.3|721516.3|722519.1|721519.1|722519.4|721519.4|722497.6|721497.6|17
1624883380000|2021-06-28 12:29:40|722519.5|721519.5|722532.1|721532.1|722535.9|721535.9|722518.4|721518.4|20
1624883390000|2021-06-28 12:29:50|722529.6|721529.6|722522.3|721522.3|722529.6|721529.6|722504|721504|25
1624883400000|2021-06-28 12:30:00|722518.2|721518.2|722513.7|721513.7|722524.9|721524.9|722513.1|721513.1|29
1624883410000|2021-06-28 12:30:10|722512.6|721512.6|722433.1|721433.1|722515|721515|722420.2|721420.2|32
1624883420000|2021-06-28 12:30:20|722439.1|721439.1|722455.7|721455.7|722455.7|721455.7|722427.3|721427.3|24
1624883430000|2021-06-28 12:30:30|722461|721461|722918.5|720918.5|722922.4|721461|722418.4|720918.5|35
1624883440000|2021-06-28 12:30:40|722919.1|720919.1|722417.9|721417.9|722919.1|721420.5|722412.2|720919.1|29
1624883450000|2021-06-28 12:30:50|722417.5|721417.5|722428.7|721428.7|722431|721431|722412|721412|26
1624883460000|2021-06-28 12:31:00|722427.5|721427.5|722412.6|721412.6|722428.8|721428.8|722412.6|721412.6|29
1624883470000|2021-06-28 12:31:10|722412.8|721412.8|722418.9|721418.9|722427.9|721427.9|722412|721412|27
1624883480000|2021-06-28 12:31:20|722417.6|721417.6|722418.6|721418.6|722425.2|721425.2|722416|721416|25
1624883490000|2021-06-28 12:31:30|722415.3|721415.3|722447|721447|722452.6|721452.6|722412|721412|28
1624883500000|2021-06-28 12:31:40|722443.4|721443.4|722429|721429|722448.9|721448.9|722428|721428|29
1624883510000|2021-06-28 12:31:50|722437.9|721437.9|722463.7|721463.7|722474|721474|722437.9|721437.9|29
1624883520000|2021-06-28 12:32:00|722463.8|721463.8|722473.2|721473.2|722480|721480|722458.1|721458.1|17
1624883530000|2021-06-28 12:32:10|722472.6|721472.6|722458.5|721458.5|722928.5|721475.6|722424.5|720924.5|27
1624883540000|2021-06-28 12:32:20|722459|721459|722446|721446|722462.8|721462.8|722446|721446|23
1624883550000|2021-06-28 12:32:30|722446.5|721446.5|722445.3|721445.3|722446.5|721446.5|722438.8|721438.8|17
1624883560000|2021-06-28 12:32:40|722446.1|721446.1|722452.2|721452.2|722455.5|721455.5|722443.2|721443.2|20
1624883570000|2021-06-28 12:32:50|722451.6|721451.6|722468.5|721468.5|722475.7|721475.7|722450.2|721450.2|23
1624883580000|2021-06-28 12:33:00|722467.4|721467.4|722469.5|721469.5|722471.1|721471.1|722457|721457|15
1624883590000|2021-06-28 12:33:10|722470.3|721470.3|722474.9|721474.9|722482.1|721482.1|722470.3|721470.3|19
1624883600000|2021-06-28 12:33:20|722476.1|721476.1|722471.7|721471.7|722476.1|721476.1|722468.5|721468.5|12
1624883610000|2021-06-28 12:33:30|722471|721471|722480.3|721480.3|722480.3|721480.3|722470.4|721470.4|11
1624883620000|2021-06-28 12:33:40|722480|721480|722471|721471|722490|721490|722465.8|721465.8|19
1624883630000|2021-06-28 12:33:50|722470|721470|722550.4|721550.4|722558.5|721558.5|722470|721470|29
1624883640000|2021-06-28 12:34:00|722550.2|721550.2|722571.6|721571.6|722571.6|721571.6|722537.6|721537.6|29
1624883650000|2021-06-28 12:34:10|722570|721570|722568.4|721568.4|722580|721580|722543.8|721543.8|28
1624883660000|2021-06-28 12:34:20|722568.1|721568.1|722565.1|721565.1|722568.1|721568.1|722562.3|721562.3|26
1624883670000|2021-06-28 12:34:30|722565.2|721565.2|722636.4|721636.4|722641.9|721641.9|722564.2|721564.2|33
1624883680000|2021-06-28 12:34:40|722646.3|721646.3|722632.7|721632.7|722646.3|721646.3|722632.7|721632.7|24
1624883690000|2021-06-28 12:34:50|722633|721633|722626.2|721626.2|722634|721634|722623.9|721623.9|19
1624883700000|2021-06-28 12:35:00|722625.8|721625.8|722672.6|721672.6|722678.7|721678.7|722625.8|721625.8|27
1624883710000|2021-06-28 12:35:10|722672.5|721672.5|722678.6|721678.6|722678.7|721678.7|722669.2|721669.2|27
1624883720000|2021-06-28 12:35:20|722678.5|721678.5|722665.8|721665.8|722689.8|721689.8|722658|721658|23
1624883730000|2021-06-28 12:35:30|722666.1|721666.1|722572.2|721572.2|722669.5|721669.5|722572|721572|31
1624883740000|2021-06-28 12:35:40|722573.1|721573.1|722589.5|721589.5|722596.5|721596.5|722572|721572|30
1624883750000|2021-06-28 12:35:50|722591|721591|722578|721578|722591.9|721591.9|722551|721551|32
1624883760000|2021-06-28 12:36:00|722577.1|721577.1|722603.4|721603.4|722611.9|721611.9|722573.4|721573.4|36
1624883770000|2021-06-28 12:36:10|722606.4|721606.4|722627.9|721627.9|722648|721648|722594.4|721594.4|29
1624883780000|2021-06-28 12:36:20|722624.6|721624.6|722651.6|721651.6|722652.6|721652.6|722614.1|721614.1|27
1624883790000|2021-06-28 12:36:30|722652.2|721652.2|722645.4|721645.4|722654.6|721654.6|722645.4|721645.4|24
1624883800000|2021-06-28 12:36:40|722638.5|721638.5|722567|721567|722638.5|721638.5|722566.3|721566.3|30
1624883810000|2021-06-28 12:36:50|722570.9|721570.9|722533.3|721533.3|722572.5|721572.5|722528.5|721528.5|30
1624883820000|2021-06-28 12:37:00|722531.7|721531.7|722473.5|721473.5|722545.2|721545.2|722473.5|721473.5|32
1624883830000|2021-06-28 12:37:10|722472.6|721472.6|722496.3|721496.3|722496.3|721496.3|722447.7|721447.7|34
1624883840000|2021-06-28 12:37:20|722501|721501|722432.5|721432.5|722511.6|721511.6|722426|721426|30
1624883850000|2021-06-28 12:37:30|722441.5|721441.5|722439.9|721439.9|722443.6|721443.6|722431.5|721431.5|17
1624883860000|2021-06-28 12:37:40|722438.7|721438.7|722449.7|721449.7|722449.7|721449.7|722405.8|721405.8|24
1624883870000|2021-06-28 12:37:50|722448|721448|722455.4|721455.4|722457.3|721457.3|722431.8|721431.8|28
1624883880000|2021-06-28 12:38:00|722456.2|721456.2|722469.4|721469.4|722469.4|721469.4|722447.1|721447.1|30
1624883890000|2021-06-28 12:38:10|722474.5|721474.5|722470.5|721470.5|722979.5|721487.6|722448.5|720969.5|36
1624883900000|2021-06-28 12:38:20|722471.2|721471.2|722455.5|721455.5|722472.7|721472.7|722438.2|721438.2|33
1624883910000|2021-06-28 12:38:30|722957.5|720957.5|722423.9|721423.9|722965.5|721474.5|722419.9|720957.5|33
1624883920000|2021-06-28 12:38:40|722422.9|721422.9|722415.4|721415.4|722423.8|721423.8|722321.5|721321.5|29
1624883930000|2021-06-28 12:38:50|722415.9|721415.9|722451|721451|722452|721452|722413.1|721413.1|19
1624883940000|2021-06-28 12:39:00|722446.6|721446.6|722422.1|721422.1|722460|721460|722409.8|721409.8|21
1624883950000|2021-06-28 12:39:10|722420.7|721420.7|722427.5|721427.5|722440|721440|722420.7|721420.7|21
1624883960000|2021-06-28 12:39:20|722428.1|721428.1|722431.9|721431.9|722438.2|721438.2|722428.1|721428.1|21
1624883970000|2021-06-28 12:39:30|722433.4|721433.4|722506.5|721506.5|722506.5|721506.5|722393.4|721393.4|25
1624883980000|2021-06-28 12:39:40|722507.5|721507.5|722589.3|721589.3|722614.7|721614.7|722506|721506|38
1624883990000|2021-06-28 12:39:50|722579.3|721579.3|722536.1|721536.1|723040|721596.5|722535.1|721040|32
1624884000000|2021-06-28 12:40:00|722536.3|721536.3|722537.7|721537.7|722545.8|721545.8|722534.2|721534.2|23
1624884010000|2021-06-28 12:40:10|722540.8|721540.8|722540.6|721540.6|722563.8|721563.8|722531.6|721531.6|23
1624884020000|2021-06-28 12:40:20|722540.1|721540.1|722561.7|721561.7|722561.7|721561.7|722519.5|721519.5|18
1624884030000|2021-06-28 12:40:30|722558.5|721558.5|722535.9|721535.9|722558.5|721558.5|722535.9|721535.9|18
1624884040000|2021-06-28 12:40:40|722536.8|721536.8|722562.5|721562.5|722575.8|721575.8|722533.9|721533.9|31
1624884050000|2021-06-28 12:40:50|722562.8|721562.8|722562|721562|722576.2|721576.2|722557.8|721557.8|28
1624884060000|2021-06-28 12:41:00|722557|721557|722575.1|721575.1|722575.1|721575.1|722553.4|721553.4|30
1624884070000|2021-06-28 12:41:10|722589.8|721589.8|722630.5|721630.5|722630.5|721630.5|722567.7|721567.7|23
1624884080000|2021-06-28 12:41:20|722626.6|721626.6|722660.3|721660.3|722663.7|721663.7|722626.6|721626.6|34
1624884090000|2021-06-28 12:41:30|722655.4|721655.4|722631.9|721631.9|722657|721657|722631.5|721631.5|24
1624884100000|2021-06-28 12:41:40|722634|721634|722630.3|721630.3|722638.5|721638.5|722622.4|721622.4|28
1624884110000|2021-06-28 12:41:50|722629.6|721629.6|722631.5|721631.5|722634.6|721634.6|722615.2|721615.2|28
1624884120000|2021-06-28 12:42:00|722628.7|721628.7|722656.6|721656.6|722658.5|721658.5|722625.3|721625.3|26
1624884130000|2021-06-28 12:42:10|722655.7|721655.7|722662.3|721662.3|722662.3|721662.3|722650.7|721650.7|19
1624884140000|2021-06-28 12:42:20|722659.7|721659.7|722625.9|721625.9|722661|721661|722618.1|721618.1|26
1624884150000|2021-06-28 12:42:30|722626.8|721626.8|722618.2|721618.2|722627.2|721627.2|722590|721590|32
1624884160000|2021-06-28 12:42:40|722617.7|721617.7|722622.4|721622.4|722625.3|721625.3|722617.7|721617.7|20
1624884170000|2021-06-28 12:42:50|722623.5|721623.5|722612.4|721612.4|722638.6|721638.6|722612.4|721612.4|32
1624884180000|2021-06-28 12:43:00|722613.5|721613.5|722609.1|721609.1|722620.4|721620.4|722601.2|721601.2|25
1624884190000|2021-06-28 12:43:10|722608.8|721608.8|722628.6|721628.6|722628.6|721628.6|722604.1|721604.1|26
1624884200000|2021-06-28 12:43:20|722627|721627|722622.2|721622.2|722642.6|721642.6|722619.7|721619.7|28
1624884210000|2021-06-28 12:43:30|722617.9|721617.9|722617.3|721617.3|722624.4|721624.4|722610.5|721610.5|29
1624884220000|2021-06-28 12:43:40|722615.8|721615.8|722618.3|721618.3|722618.3|721618.3|722605.5|721605.5|23
1624884230000|2021-06-28 12:43:50|722619.3|721619.3|722632.9|721632.9|722633.5|721633.5|722616.3|721616.3|24
1624884240000|2021-06-28 12:44:00|722633.9|721633.9|722637|721637|722637.8|721637.8|722607.8|721607.8|29
1624884250000|2021-06-28 12:44:10|722638|721638|722658.7|721658.7|722664.5|721664.5|722637|721637|20
1624884260000|2021-06-28 12:44:20|722655.7|721655.7|722664.8|721664.8|722672.5|721672.5|722653.8|721653.8|22
1624884270000|2021-06-28 12:44:30|722664.7|721664.7|722646.1|721646.1|722664.7|721664.7|722641.7|721641.7|27
1624884280000|2021-06-28 12:44:40|722646.4|721646.4|722669.1|721669.1|722669.1|721669.1|722646.1|721646.1|19
1624884290000|2021-06-28 12:44:50|722661.7|721661.7|722661.7|721661.7|722666.1|721666.1|722661.2|721661.2|19
1624884300000|2021-06-28 12:45:00|722662.7|721662.7|722658.4|721658.4|722665|721665|722658.4|721658.4|17
1624884310000|2021-06-28 12:45:10|722663.7|721663.7|722660.9|721660.9|722665.2|721665.2|722653.5|721653.5|15
1624884320000|2021-06-28 12:45:20|722661.7|721661.7|722651.8|721651.8|722663.4|721663.4|722646.2|721646.2|17
1624884330000|2021-06-28 12:45:30|722652|721652|722641.1|721641.1|722661.1|721661.1|722641.1|721641.1|16
1624884340000|2021-06-28 12:45:40|722641|721641|722651.3|721651.3|722662.5|721662.5|722641|721641|23
1624884350000|2021-06-28 12:45:50|722651.2|721651.2|722654.7|721654.7|722658.1|721658.1|722650.4|721650.4|15
1624884360000|2021-06-28 12:46:00|722652.4|721652.4|722619.1|721619.1|722652.4|721652.4|722601.7|721601.7|28
1624884370000|2021-06-28 12:46:10|722618.8|721618.8|722638.6|721638.6|722648.2|721648.2|722615.4|721615.4|29
1624884380000|2021-06-28 12:46:20|722637.6|721637.6|722628.1|721628.1|722647.3|721647.3|722610|721610|29
1624884390000|2021-06-28 12:46:30|722629.9|721629.9|722623.9|721623.9|722629.9|721629.9|722617.4|721617.4|16
1624884400000|2021-06-28 12:46:40|722624.2|721624.2|722631.5|721631.5|722638.3|721638.3|722615.3|721615.3|29
1624884410000|2021-06-28 12:46:50|722622.3|721622.3|722623|721623|722624|721624|722615.6|721615.6|18
1624884420000|2021-06-28 12:47:00|722623.5|721623.5|722589.5|721589.5|722633.2|721633.2|722582.8|721582.8|25
1624884430000|2021-06-28 12:47:10|722588.9|721588.9|722581.1|721581.1|722596.2|721596.2|722572.9|721572.9|31
1624884440000|2021-06-28 12:47:20|722582.5|721582.5|722499.9|721499.9|722591.6|721591.6|722498.6|721498.6|30
1624884450000|2021-06-28 12:47:30|722495.5|721495.5|722500.8|721500.8|722504.7|721504.7|722492.7|721492.7|21
1624884460000|2021-06-28 12:47:40|722497.9|721497.9|722487|721487|722497.9|721497.9|722487|721487|18
1624884470000|2021-06-28 12:47:50|722493.3|721493.3|722496.6|721496.6|722497.1|721497.1|722493.3|721493.3|13
1624884480000|2021-06-28 12:48:00|722496.8|721496.8|722469.4|721469.4|722496.8|721496.8|722457.7|721457.7|26
1624884490000|2021-06-28 12:48:10|722469.8|721469.8|722450.6|721450.6|722470.6|721470.6|722450.6|721450.6|22
1624884500000|2021-06-28 12:48:20|722452.3|721452.3|722457.7|721457.7|722459.6|721459.6|722452.3|721452.3|18
1624884510000|2021-06-28 12:48:30|722458.2|721458.2|722463.8|721463.8|722465.4|721465.4|722456.5|721456.5|20
1624884520000|2021-06-28 12:48:40|722462.6|721462.6|722534.5|721534.5|722538.7|721538.7|722462.6|721462.6|27
1624884530000|2021-06-28 12:48:50|722532|721532|722606.5|721606.5|722606.9|721606.9|722532|721532|27
1624884540000|2021-06-28 12:49:00|722625|721625|722625.4|721625.4|722644.1|721644.1|722624.5|721624.5|31
1624884550000|2021-06-28 12:49:10|722620.6|721620.6|722631|721631|722635|721635|722620.6|721620.6|13
1624884560000|2021-06-28 12:49:20|722631.4|721631.4|722585.8|721585.8|722631.4|721631.4|722583.6|721583.6|24
1624884570000|2021-06-28 12:49:30|722587.6|721587.6|722561.5|721561.5|722587.6|721587.6|722549.2|721549.2|20
1624884580000|2021-06-28 12:49:40|722561.1|721561.1|722575.2|721575.2|722575.2|721575.2|722560.3|721560.3|18
1624884590000|2021-06-28 12:49:50|722577.1|721577.1|722573.2|721573.2|722578.7|721578.7|722552.9|721552.9|20
1624884600000|2021-06-28 12:50:00|722574.5|721574.5|722571.8|721571.8|722577.2|721577.2|722564.5|721564.5|23
1624884610000|2021-06-28 12:50:10|722575.1|721575.1|722577.2|721577.2|722589.2|721589.2|722559.5|721559.5|30
1624884620000|2021-06-28 12:50:20|722577.5|721577.5|722561.1|721561.1|722599.8|721599.8|722559.6|721559.6|30
1624884630000|2021-06-28 12:50:30|722557.9|721557.9|722462.3|721462.3|722561.9|721561.9|722456.4|721456.4|28
1624884640000|2021-06-28 12:50:40|722462.1|721462.1|722481.2|721481.2|722484|721484|722462.1|721462.1|23
1624884650000|2021-06-28 12:50:50|722482|721482|722485.9|721485.9|722521.2|721521.2|722465.6|721465.6|26
1624884660000|2021-06-28 12:51:00|722484.1|721484.1|722521.6|721521.6|722534.8|721534.8|722476|721476|29
1624884670000|2021-06-28 12:51:10|722521.9|721521.9|722536.5|721536.5|722541.2|721541.2|722513.6|721513.6|23
1624884680000|2021-06-28 12:51:20|722536|721536|722613.1|721613.1|722622|721622|722536|721536|35
1624884690000|2021-06-28 12:51:30|722613.9|721613.9|722610.4|721610.4|722624.4|721624.4|722604.9|721604.9|25
1624884700000|2021-06-28 12:51:40|722607|721607|722623.9|721623.9|722633.9|721633.9|722604.2|721604.2|24
1624884710000|2021-06-28 12:51:50|722624.3|721624.3|722606.2|721606.2|722625.2|721625.2|722604.3|721604.3|17
1624884720000|2021-06-28 12:52:00|722606.8|721606.8|722598.6|721598.6|722613.6|721613.6|722598.6|721598.6|29
1624884730000|2021-06-28 12:52:10|722601.5|721601.5|722564.7|721564.7|722621.9|721621.9|722560.8|721560.8|31
1624884740000|2021-06-28 12:52:20|722564.5|721564.5|722571.4|721571.4|722576.6|721576.6|722560.2|721560.2|31
1624884750000|2021-06-28 12:52:30|722568.9|721568.9|722574.4|721574.4|722581.8|721581.8|722565.9|721565.9|24
1624884760000|2021-06-28 12:52:40|722575|721575|722570.2|721570.2|722580.6|721580.6|722570.2|721570.2|23
1624884770000|2021-06-28 12:52:50|722569|721569|722573.9|721573.9|722574.3|721574.3|722569|721569|15
1624884780000|2021-06-28 12:53:00|722573.4|721573.4|722534.2|721534.2|722575.3|721575.3|722534.2|721534.2|16
1624884790000|2021-06-28 12:53:10|722532.3|721532.3|722485.2|721485.2|722540.7|721540.7|722478.5|721478.5|27
1624884800000|2021-06-28 12:53:20|722486.2|721486.2|722473.5|721473.5|722492|721492|722405.2|721405.2|29
1624884810000|2021-06-28 12:53:30|722471.3|721471.3|722488.8|721488.8|722511.9|721511.9|722468.5|721468.5|32
1624884820000|2021-06-28 12:53:40|722488.3|721488.3|722515.3|721515.3|722520.7|721520.7|722485.2|721485.2|25
1624884830000|2021-06-28 12:53:50|722511.6|721511.6|722520|721520|722526.5|721526.5|722511.6|721511.6|21
1624884840000|2021-06-28 12:54:00|722516.6|721516.6|722518|721518|722555.4|721555.4|722516|721516|24
1624884850000|2021-06-28 12:54:10|722517.5|721517.5|722551.2|721551.2|723028.3|721558.1|722517.5|721028.3|22
1624884860000|2021-06-28 12:54:20|722552.1|721552.1|722546.6|721546.6|722552.1|721552.1|722517.1|721517.1|29
1624884870000|2021-06-28 12:54:30|722537.1|721537.1|722550|721550|722567.2|721567.2|722537.1|721537.1|18
1624884880000|2021-06-28 12:54:40|722549.3|721549.3|722577.1|721577.1|722591.4|721591.4|722549.3|721549.3|24
1624884890000|2021-06-28 12:54:50|722574.9|721574.9|722570.3|721570.3|722577.6|721577.6|722561.3|721561.3|25
1624884900000|2021-06-28 12:55:00|722569.8|721569.8|722589.7|721589.7|722599.3|721599.3|722567.4|721567.4|24
1624884910000|2021-06-28 12:55:10|722588.5|721588.5|722571.7|721571.7|722589.7|721589.7|722554.9|721554.9|24
1624884920000|2021-06-28 12:55:20|722575|721575|722580.7|721580.7|722581.7|721581.7|722567.9|721567.9|35
1624884930000|2021-06-28 12:55:30|722578.3|721578.3|722562.5|721562.5|722591.5|721591.5|722552.6|721552.6|26
1624884940000|2021-06-28 12:55:40|722559.9|721559.9|722518.5|721518.5|722563.4|721563.4|722515.5|721515.5|24
1624884950000|2021-06-28 12:55:50|722531|721531|722539.6|721539.6|722542|721542|722505|721505|20
1624884960000|2021-06-28 12:56:00|722535.8|721535.8|722564.5|721564.5|722571.5|721571.5|722532.2|721532.2|24
1624884970000|2021-06-28 12:56:10|722569.9|721569.9|722596.3|721596.3|722602.9|721602.9|722569.9|721569.9|22
1624884980000|2021-06-28 12:56:20|722620|721620|722537|721537|722620|721620|722493.5|721493.5|26
1624884990000|2021-06-28 12:56:30|722535.1|721535.1|722517|721517|722537.8|721537.8|722507.2|721507.2|23
1624885000000|2021-06-28 12:56:40|722513.5|721513.5|722463.4|721463.4|722513.5|721513.5|722455.2|721455.2|27
1624885010000|2021-06-28 12:56:50|722459.4|721459.4|722393.6|721393.6|722460.3|721460.3|722380.4|721380.4|35
1624885020000|2021-06-28 12:57:00|722390.1|721390.1|722394.8|721394.8|722406.6|721406.6|722388.8|721388.8|25
1624885030000|2021-06-28 12:57:10|722396.8|721396.8|722399.1|721399.1|722402.3|721402.3|722394|721394|24
1624885040000|2021-06-28 12:57:20|722398.8|721398.8|722399.3|721399.3|722407.8|721407.8|722393.5|721393.5|22
1624885050000|2021-06-28 12:57:30|722399.6|721399.6|722408|721408|722410.4|721410.4|722385.2|721385.2|21
1624885060000|2021-06-28 12:57:40|722407.3|721407.3|722397.1|721397.1|722410.4|721410.4|722388.5|721388.5|21
1624885070000|2021-06-28 12:57:50|722402|721402|722383|721383|722402|721402|722376.8|721376.8|23
1624885080000|2021-06-28 12:58:00|722384.5|721384.5|722378.7|721378.7|722475.5|721475.5|722378.7|721378.7|21
1624885090000|2021-06-28 12:58:10|722397.3|721397.3|722390.5|721390.5|722407.5|721407.5|722387.9|721387.9|21
1624885100000|2021-06-28 12:58:20|722385|721385|722394.5|721394.5|722416|721416|722384.9|721384.9|18
1624885110000|2021-06-28 12:58:30|722395|721395|722398.6|721398.6|722416.2|721416.2|722392.2|721392.2|21
1624885120000|2021-06-28 12:58:40|722394.9|721394.9|722389.7|721389.7|722408.1|721408.1|722385.2|721385.2|23
1624885130000|2021-06-28 12:58:50|722390.5|721390.5|722413.3|721413.3|722415.9|721415.9|722390.5|721390.5|14
1624885140000|2021-06-28 12:59:00|722414.7|721414.7|722408|721408|722414.8|721414.8|722402.1|721402.1|25
1624885150000|2021-06-28 12:59:10|722409|721409|722418.5|721418.5|722421.6|721421.6|722409|721409|19
1624885160000|2021-06-28 12:59:20|722416.9|721416.9|722413|721413|722425|721425|722406.3|721406.3|24
1624885170000|2021-06-28 12:59:30|722411.2|721411.2|722417.4|721417.4|722418.9|721418.9|722410.9|721410.9|21
1624885180000|2021-06-28 12:59:40|722418.6|721418.6|722400.5|721400.5|722429|721429|722395.5|721395.5|16
1624885190000|2021-06-28 12:59:50|722401|721401|722407.5|721407.5|722440|721440|722387.9|721387.9|34
1624885200000|2021-06-28 13:00:00|722411.6|721411.6|722294.4|721294.4|722728.5|721419.7|722233.3|720728.5|39
1624885210000|2021-06-28 13:00:10|722274|721274|722313.3|721313.3|722799.4|721327.1|722274|720786.8|38
1624885220000|2021-06-28 13:00:20|722311.1|721311.1|722287|721287|722344.1|721344.1|722282.5|721282.5|32
1624885230000|2021-06-28 13:00:30|722287.3|721287.3|722293.7|721293.7|722299|721299|722284.5|721284.5|32
1624885240000|2021-06-28 13:00:40|722289.4|721289.4|722303.7|721303.7|722780.5|721303.7|722264.3|720777|36
1624885250000|2021-06-28 13:00:50|722297.4|721297.4|722290.3|721290.3|722334.9|721334.9|722282.5|721282.5|29
1624885260000|2021-06-28 13:01:00|722287.9|721287.9|722294.2|721294.2|722321.5|721321.5|722285|721285|28
1624885270000|2021-06-28 13:01:10|722292.2|721292.2|722328.8|721328.8|722351.6|721351.6|722288.5|721288.5|30
1624885280000|2021-06-28 13:01:20|722313.7|721313.7|722327.4|721327.4|722362.8|721362.8|722308.9|721308.9|28
1624885290000|2021-06-28 13:01:30|722338.7|721338.7|722330.1|721330.1|722345.8|721345.8|722309.4|721309.4|28
1624885300000|2021-06-28 13:01:40|722327.7|721327.7|722310|721310|722331.6|721331.6|722310|721310|19
1624885310000|2021-06-28 13:01:50|722315.5|721315.5|722319.5|721319.5|722325|721325|722308.1|721308.1|23
1624885320000|2021-06-28 13:02:00|722315.6|721315.6|722321.6|721321.6|722331.6|721331.6|722302.2|721302.2|24
1624885330000|2021-06-28 13:02:10|722318.7|721318.7|722316.8|721316.8|722333.5|721333.5|722316.1|721316.1|23
1624885340000|2021-06-28 13:02:20|722311.1|721311.1|722305.5|721305.5|722330.5|721330.5|722305.5|721305.5|23
1624885350000|2021-06-28 13:02:30|722314|721314|722304.5|721304.5|722349.9|721349.9|722304.5|721304.5|23
1624885360000|2021-06-28 13:02:40|722319.8|721319.8|722317|721317|722323|721323|722302.9|721302.9|23
1624885370000|2021-06-28 13:02:50|722304.2|721304.2|722303.3|721303.3|722307.1|721307.1|722290.6|721290.6|13
1624885380000|2021-06-28 13:03:00|722305.4|721305.4|722458.9|721458.9|722458.9|721458.9|722286.2|721286.2|28
1624885390000|2021-06-28 13:03:10|722461.7|721461.7|722394.9|721394.9|722989.9|721497.9|722373.7|720989.9|31
1624885400000|2021-06-28 13:03:20|722390|721390|722378.9|721378.9|722390.4|721390.4|722368.6|721368.6|23
1624885410000|2021-06-28 13:03:30|722382.4|721382.4|722363.6|721363.6|722382.4|721382.4|722342.9|721342.9|23
1624885420000|2021-06-28 13:03:40|722361.2|721361.2|722345.6|721345.6|722372.3|721372.3|722328.9|721328.9|27
1624885430000|2021-06-28 13:03:50|722344.2|721344.2|722337.7|721337.7|722351.3|721351.3|722334.3|721334.3|19
1624885440000|2021-06-28 13:04:00|722338.4|721338.4|722371|721371|722377.7|721377.7|722337.2|721337.2|29
1624885450000|2021-06-28 13:04:10|722373.6|721373.6|722415.1|721415.1|722416.8|721416.8|722371.9|721371.9|32
1624885460000|2021-06-28 13:04:20|722402.2|721402.2|722344|721344|722402.2|721402.2|722343|721343|32
1624885470000|2021-06-28 13:04:30|722352.2|721352.2|722332.8|721332.8|722354.5|721354.5|722332.8|721332.8|30
1624885480000|2021-06-28 13:04:40|722327.6|721327.6|722292.4|721292.4|722335.2|721335.2|722284.5|721284.5|35
1624885490000|2021-06-28 13:04:50|722294|721294|722311.3|721311.3|722321.6|721321.6|722289.8|721289.8|30
1624885500000|2021-06-28 13:05:00|722313.3|721313.3|722283.5|721283.5|722321|721321|722283.5|721283.5|27
1624885510000|2021-06-28 13:05:10|722273|721273|722297.7|721297.7|722310.2|721310.2|722273|721273|22
1624885520000|2021-06-28 13:05:20|722297.1|721297.1|722314.5|721314.5|722315.1|721315.1|722283.7|721283.7|19
1624885530000|2021-06-28 13:05:30|722322.5|721322.5|722328.3|721328.3|722335.4|721335.4|722316.6|721316.6|25
1624885540000|2021-06-28 13:05:40|722319.6|721319.6|722329|721329|722347.6|721347.6|722318.9|721318.9|25
1624885550000|2021-06-28 13:05:50|722336.5|721336.5|722368.9|721368.9|722844.5|721382.5|722320|720844.5|29
1624885560000|2021-06-28 13:06:00|722370.5|721370.5|722402.5|721402.5|722406|721406|722365.5|721365.5|31
1624885570000|2021-06-28 13:06:10|722404.3|721404.3|722403|721403|722415.1|721415.1|722351.5|721351.5|35
1624885580000|2021-06-28 13:06:20|722388|721388|722380.4|721380.4|722398.2|721398.2|722375.9|721375.9|32
1624885590000|2021-06-28 13:06:30|722381.6|721381.6|722368.5|721368.5|722381.6|721381.6|722360.7|721360.7|27
1624885600000|2021-06-28 13:06:40|722364.6|721364.6|722358.3|721358.3|722364.6|721364.6|722344.3|721344.3|22
1624885610000|2021-06-28 13:06:50|722358.4|721358.4|722346.1|721346.1|722358.4|721358.4|722343.1|721343.1|26
1624885620000|2021-06-28 13:07:00|722349.2|721349.2|722315|721315|722350.9|721350.9|722315|721315|32
1624885630000|2021-06-28 13:07:10|722326.2|721326.2|722347.4|721347.4|722347.4|721347.4|722321.4|721321.4|28
1624885640000|2021-06-28 13:07:20|722345.9|721345.9|722388|721388|722390.2|721390.2|722345.6|721345.6|33
1624885650000|2021-06-28 13:07:30|722381|721381|722355.2|721355.2|722385|721385|722345.8|721345.8|27
1624885660000|2021-06-28 13:07:40|722356.3|721356.3|722346.9|721346.9|722359.5|721359.5|722346.2|721346.2|19
1624885670000|2021-06-28 13:07:50|722348.6|721348.6|722338.4|721338.4|722351.9|721351.9|722329.9|721329.9|23
1624885680000|2021-06-28 13:08:00|722341.5|721341.5|722766.9|720766.9|722828.9|721341.5|722278.3|720766.9|26
1624885690000|2021-06-28 13:08:10|722279.3|721279.3|722270.3|721270.3|722788.6|721289.4|722268|720773.3|29
1624885700000|2021-06-28 13:08:20|722265|721265|722767.1|720767.1|722777.3|721270.9|722265|720761.3|26
1624885710000|2021-06-28 13:08:30|722768.2|720768.2|722802.8|720802.8|722804.6|720804.6|722767.3|720767.3|31
1624885720000|2021-06-28 13:08:40|722802.1|720802.1|722370.3|721370.3|722890.4|721394.1|722324.8|720802.1|37
1624885730000|2021-06-28 13:08:50|722379.1|721379.1|722367.4|721367.4|722870.9|721379.1|722344.9|720856.4|34
1624885740000|2021-06-28 13:09:00|722369.9|721369.9|722849.1|720849.1|722872.2|721372.7|722332.7|720829.3|32
1624885750000|2021-06-28 13:09:10|722857.9|720857.9|722866.2|720866.2|722873|720873|722855.9|720855.9|37
1624885760000|2021-06-28 13:09:20|722867.2|720867.2|722861.2|720861.2|722867.2|720867.2|722850.1|720850.1|27
1624885770000|2021-06-28 13:09:30|722861|720861|722290.8|721290.8|722863.7|721296|722290.4|720794.1|26
1624885780000|2021-06-28 13:09:40|722293.2|721293.2|722281.7|721281.7|722784.4|721299.9|722271.2|720784.4|28
1624885790000|2021-06-28 13:09:50|722283|721283|722236.3|721236.3|722283.5|721283.5|722235.1|721235.1|20
1624885800000|2021-06-28 13:10:00|722235.9|721235.9|722247.1|721247.1|722710|721247.1|722199|720705.6|34
1624885810000|2021-06-28 13:10:10|722242.4|721242.4|722247.2|721247.2|722257.7|721257.7|722235.6|721235.6|28
1624885820000|2021-06-28 13:10:20|722261.5|721261.5|722231.5|721231.5|722261.5|721261.5|722224.7|721224.7|31
1624885830000|2021-06-28 13:10:30|722232.7|721232.7|722254.8|721254.8|722271.3|721271.3|722219.1|721219.1|29
1624885840000|2021-06-28 13:10:40|722260.2|721260.2|722228.1|721228.1|722735.2|721260.2|722208.2|720735.2|21
1624885850000|2021-06-28 13:10:50|722225.6|721225.6|722221.7|721221.7|722225.6|721225.6|722217.3|721217.3|19
1624885860000|2021-06-28 13:11:00|722219.5|721219.5|722221.4|721221.4|722226.9|721226.9|722219.5|721219.5|19
1624885870000|2021-06-28 13:11:10|722226.2|721226.2|722223.1|721223.1|722232.4|721232.4|722223.1|721223.1|21
1624885880000|2021-06-28 13:11:20|722221.6|721221.6|722250.8|721250.8|722252.6|721252.6|722218.2|721218.2|22
1624885890000|2021-06-28 13:11:30|722246.2|721246.2|722255.4|721255.4|722758.9|721263.5|722243.8|720756.7|24
1624885900000|2021-06-28 13:11:40|722253.7|721253.7|722262.5|721262.5|722269.9|721269.9|722251.1|721251.1|21
1624885910000|2021-06-28 13:11:50|722269.4|721269.4|722254.8|721254.8|722273.3|721273.3|722254.8|721254.8|23
1624885920000|2021-06-28 13:12:00|722255.2|721255.2|722246.1|721246.1|722262.5|721262.5|722244|721244|18
1624885930000|2021-06-28 13:12:10|722246.5|721246.5|722247.2|721247.2|722252.4|721252.4|722238.1|721238.1|27
1624885940000|2021-06-28 13:12:20|722253.4|721253.4|722241.3|721241.3|722253.4|721253.4|722231.5|721231.5|22
1624885950000|2021-06-28 13:12:30|722244.8|721244.8|722227.6|721227.6|722245|721245|722227.6|721227.6|22
1624885960000|2021-06-28 13:12:40|722232|721232|722212.1|721212.1|722692.5|721236.2|722194.4|720692.3|29
1624885970000|2021-06-28 13:12:50|722216.5|721216.5|722205.8|721205.8|722714|721217|722200.1|720712.5|25
1624885980000|2021-06-28 13:13:00|722205.4|721205.4|722193.3|721193.3|722724.4|721221.9|722193.3|720720.4|23
1624885990000|2021-06-28 13:13:10|722192.8|721192.8|722189.7|721189.7|722193.8|721193.8|722176.8|721176.8|26
1624886000000|2021-06-28 13:13:20|722187.4|721187.4|722183.8|721183.8|722694.1|721192.7|722176.7|720692.6|23
1624886010000|2021-06-28 13:13:30|722186.9|721186.9|722191.8|721191.8|722203.7|721203.7|722179.4|721179.4|22
1624886020000|2021-06-28 13:13:40|722193.5|721193.5|722189.2|721189.2|722193.5|721193.5|722184.5|721184.5|18
1624886030000|2021-06-28 13:13:50|722189.5|721189.5|722187|721187|722189.5|721189.5|722176.4|721176.4|16
1624886040000|2021-06-28 13:14:00|722194.2|721194.2|722187.1|721187.1|722200.2|721200.2|722186.7|721186.7|25
1624886050000|2021-06-28 13:14:10|722187|721187|722192.5|721192.5|722202.4|721202.4|722163.9|721163.9|31
1624886060000|2021-06-28 13:14:20|722189.1|721189.1|722178.8|721178.8|722191.8|721191.8|722175.4|721175.4|30
1624886070000|2021-06-28 13:14:30|722177.7|721177.7|722204.1|721204.1|722687.6|721210.4|722177.7|720687.6|21
1624886080000|2021-06-28 13:14:40|722204|721204|722233.9|721233.9|722242.3|721242.3|722204|721204|30
1624886090000|2021-06-28 13:14:50|722233.2|721233.2|722381.3|721381.3|722859.8|721394.3|722232.7|720740.4|25
1624886100000|2021-06-28 13:15:00|722379.3|721379.3|722372.5|721372.5|722862.3|721379.3|722347.3|720853.6|32
1624886110000|2021-06-28 13:15:10|722370.2|721370.2|722358.3|721358.3|722370.2|721370.2|722353.4|721353.4|25
1624886120000|2021-06-28 13:15:20|722361|721361|722353.9|721353.9|722361.1|721361.1|722353.9|721353.9|24
1624886130000|2021-06-28 13:15:30|722354.7|721354.7|722348.1|721348.1|722357.3|721357.3|722347.9|721347.9|19
1624886140000|2021-06-28 13:15:40|722345.9|721345.9|722376.3|721376.3|722877.1|721378.3|722345.9|720857.4|26
1624886150000|2021-06-28 13:15:50|722372.3|721372.3|722937.5|720937.5|722937.5|721433.1|722371|720870.7|32
1624886160000|2021-06-28 13:16:00|722936.5|720936.5|722417.8|721417.8|722936.5|721431.7|722400.4|720906.8|33
1624886170000|2021-06-28 13:16:10|722415.6|721415.6|722919.4|720919.4|722928.1|721429.6|722407.8|720910.2|28
1624886180000|2021-06-28 13:16:20|722917.9|720917.9|722950.1|720950.1|722958.8|721442.9|722408.1|720916.3|32
1624886190000|2021-06-28 13:16:30|722949.4|720949.4|722995.3|720995.3|723002|721497.9|722447.8|720949.4|34
1624886200000|2021-06-28 13:16:40|722994.1|720994.1|722410.3|721410.3|723027.5|721527.4|722410.3|720907.9|35
1624886210000|2021-06-28 13:16:50|722407.2|721407.2|722405.3|721405.3|722923|721428.5|722404.4|720906.4|31
1624886220000|2021-06-28 13:17:00|722412.6|721412.6|722376.5|721376.5|722922.3|721412.6|722370|720903.2|26
1624886230000|2021-06-28 13:17:10|722389.2|721389.2|722897.5|720897.5|722914.1|721414.9|722389.2|720892.8|33
1624886240000|2021-06-28 13:17:20|722895.8|720895.8|722912.6|720912.6|722917.4|720917.4|722895.8|720895.8|27
1624886250000|2021-06-28 13:17:30|722905.9|720905.9|722906.2|720906.2|722910|720910|722902.1|720902.1|25
1624886260000|2021-06-28 13:17:40|722901.3|720901.3|722903.1|720903.1|722912.1|720912.1|722896.5|720896.5|26
1624886270000|2021-06-28 13:17:50|722903.6|720903.6|722882.9|720882.9|722903.6|720903.6|722882.9|720882.9|25
1624886280000|2021-06-28 13:18:00|722871.1|720871.1|722368.5|721368.5|722871.1|721372.7|722356.3|720871.1|25
1624886290000|2021-06-28 13:18:10|722371.3|721371.3|722850.5|720850.5|722853.2|721371.3|722361.1|720830.4|25
1624886300000|2021-06-28 13:18:20|722846.7|720846.7|722858.8|720858.8|722864.8|721365.7|722355.1|720846.7|27
1624886310000|2021-06-28 13:18:30|722859.1|720859.1|722859.8|720859.8|722861|721358.6|722344.5|720849.5|25
1624886320000|2021-06-28 13:18:40|722861.3|720861.3|722373.5|721373.5|722863.5|721377.9|722369.9|720849.2|25
1624886330000|2021-06-28 13:18:50|722364.5|721364.5|722378|721378|722879.7|721382.8|722364.4|720871.1|33
1624886340000|2021-06-28 13:19:00|722379.1|721379.1|722419.1|721419.1|722419.1|721419.1|722378|721378|31
1624886350000|2021-06-28 13:19:10|722450.5|721450.5|722937.3|720937.3|722965.1|721454.7|722426.1|720933.7|35
1624886360000|2021-06-28 13:19:20|722939.1|720939.1|722485.3|721485.3|722959|721488.9|722458.4|720924.8|25
1624886370000|2021-06-28 13:19:30|722494.4|721494.4|722509.9|721509.9|723034.5|721523.3|722494.4|721002.9|31
1624886380000|2021-06-28 13:19:40|722511|721511|723029.5|721029.5|723035.8|721542.9|722508.5|721027.1|31
1624886390000|2021-06-28 13:19:50|722533.1|721533.1|722573.8|721573.8|723067.6|721573.8|722517.5|721036.5|33
1624886400000|2021-06-28 13:20:00|722579.4|721579.4|722581.1|721581.1|722582.6|721582.6|722571|721571|30
1624886410000|2021-06-28 13:20:10|722578.7|721578.7|722558.4|721558.4|723063.3|721578.7|722538|721045|28
1624886420000|2021-06-28 13:20:20|722559.9|721559.9|722519.8|721519.8|723040.3|721562.2|722503.3|721032.6|29
1624886430000|2021-06-28 13:20:30|722519|721519|723015.8|721015.8|723026.6|721521.6|722502.5|721008.1|29
1624886440000|2021-06-28 13:20:40|723015.7|721015.7|723027.7|721027.7|723027.7|721027.7|722993.3|720993.3|31
1624886450000|2021-06-28 13:20:50|723028.4|721028.4|722510.3|721510.3|723028.4|721515.9|722507.1|721016.8|27
1624886460000|2021-06-28 13:21:00|722512.5|721512.5|722513.6|721513.6|723037|721534.9|722509|721012.5|27
1624886470000|2021-06-28 13:21:10|722512.2|721512.2|722986.2|720986.2|722990.3|721519.2|722475.4|720978.6|27
1624886480000|2021-06-28 13:21:20|722981.1|720981.1|722450.3|721450.3|722986.6|721456|722430.7|720929.6|29
1624886490000|2021-06-28 13:21:30|722450.9|721450.9|722948.9|720948.9|722949.6|721450.9|722444.6|720947.6|21
1624886500000|2021-06-28 13:21:40|722949.6|720949.6|722942.4|720942.4|722949.6|720949.6|722941.4|720941.4|13
1624886510000|2021-06-28 13:21:50|722943|720943|722933.7|720933.7|722944.5|721431.6|722431.6|720931.1|24
1624886520000|2021-06-28 13:22:00|722934.2|720934.2|722938.8|720938.8|722941.3|720941.3|722928.8|720928.8|23
1624886530000|2021-06-28 13:22:10|722941.4|720941.4|722947.5|720947.5|722949.5|721443.7|722437.5|720938.9|22
1624886540000|2021-06-28 13:22:20|722947.2|720947.2|722956.9|720956.9|722963.2|720963.2|722945.5|720945.5|26
1624886550000|2021-06-28 13:22:30|722959.7|720959.7|722479.7|721479.7|722982.9|721487.3|722479.7|720957.7|24
1624886560000|2021-06-28 13:22:40|722478.2|721478.2|722467.9|721467.9|722989.2|721499.6|722457.3|720954.7|25
1624886570000|2021-06-28 13:22:50|722469.9|721469.9|722947.4|720947.4|722954.2|721469.9|722443.9|720947.3|23
1624886580000|2021-06-28 13:23:00|722949.8|720949.8|722950.2|720950.2|722950.2|721454.5|722399.4|720895.7|33
1624886590000|2021-06-28 13:23:10|722950.1|720950.1|722935.4|720935.4|722950.1|721431.1|722431.1|720925.8|21
1624886600000|2021-06-28 13:23:20|722937|720937|722431.3|721431.3|722937|721446|722430.4|720929|27
1624886610000|2021-06-28 13:23:30|722431.2|721431.2|722930.4|720930.4|722930.4|721432.9|722420.9|720923|23
1624886620000|2021-06-28 13:23:40|722930|720930|722952.2|720952.2|722958.9|721465.3|722444.7|720925.5|25
1624886630000|2021-06-28 13:23:50|722950.1|720950.1|722471.9|721471.9|722979.3|721473|722466.9|720950.1|24
1624886640000|2021-06-28 13:24:00|722472.1|721472.1|722466.9|721466.9|722474.9|721474.9|722464.5|721464.5|18
1624886650000|2021-06-28 13:24:10|722468.3|721468.3|722468.6|721468.6|722470|721470|722457.6|721457.6|22
1624886660000|2021-06-28 13:24:20|722468.9|721468.9|722467.1|721467.1|722468.9|721468.9|722461.3|721461.3|11
1624886670000|2021-06-28 13:24:30|722466.2|721466.2|722464.2|721464.2|722470.1|721470.1|722461.8|721461.8|23
1624886680000|2021-06-28 13:24:40|722463.3|721463.3|722478.5|721478.5|722484.1|721484.1|722461|721461|27
1624886690000|2021-06-28 13:24:50|722474.6|721474.6|722473.4|721473.4|722973.4|721480.2|722454|720973.4|21
1624886700000|2021-06-28 13:25:00|722475.4|721475.4|722485.3|721485.3|722491.7|721491.7|722467.7|721467.7|30
1624886710000|2021-06-28 13:25:10|722488.1|721488.1|722591.1|721591.1|722600.9|721600.9|722488.1|721488.1|27
1624886720000|2021-06-28 13:25:20|722593.5|721593.5|722578.7|721578.7|722594|721594|722574.2|721574.2|20
1624886730000|2021-06-28 13:25:30|722568.8|721568.8|722587.1|721587.1|723095.3|721592.9|722568.8|721080.1|27
1624886740000|2021-06-28 13:25:40|722587.3|721587.3|722591.5|721591.5|722592.9|721592.9|722583.8|721583.8|17
1624886750000|2021-06-28 13:25:50|722587|721587|722585.8|721585.8|722591.5|721591.5|722584.7|721584.7|14
1624886760000|2021-06-28 13:26:00|722592.5|721592.5|723061|721061|723068.7|721592.5|722553.8|721055.6|18
1624886770000|2021-06-28 13:26:10|722513.9|721513.9|723056.8|721056.8|723061.2|721557.2|722513.9|721031.5|26
1624886780000|2021-06-28 13:26:20|723069.8|721069.8|722584.1|721584.1|723069.8|721586|722566.1|721057.7|24
1624886790000|2021-06-28 13:26:30|722585.8|721585.8|722601.5|721601.5|723108|721615.8|722584.9|721108|25
1624886800000|2021-06-28 13:26:40|722606.1|721606.1|722642.9|721642.9|723099.9|721656.1|722592.2|721099.3|24
1624886810000|2021-06-28 13:26:50|722643.8|721643.8|722667.7|721667.7|723179.4|721680.6|722643.8|721178.5|21
1624886820000|2021-06-28 13:27:00|723172.4|721172.4|722654.1|721654.1|723172.4|721667.9|722650.1|721168.5|19
1624886830000|2021-06-28 13:27:10|722652|721652|723160.5|721160.5|723161.4|721652|722652|721141.6|15
1624886840000|2021-06-28 13:27:20|723160.2|721160.2|723159.3|721159.3|723161.9|721161.9|723151.6|721151.6|18
1624886850000|2021-06-28 13:27:30|723159.8|721159.8|722655.7|721655.7|723162.4|721655.7|722652.6|721146.3|13
1624886860000|2021-06-28 13:27:40|722652.6|721652.6|723171.7|721171.7|723171.7|721672.6|722647.9|721150.2|22
1624886870000|2021-06-28 13:27:50|723168.5|721168.5|723170.2|721170.2|723179|721674.8|722667.8|721150.2|15
1624886880000|2021-06-28 13:28:00|722675.1|721675.1|723151.5|721151.5|723162.2|721675.1|722646.5|721145|20
1624886890000|2021-06-28 13:28:10|723155.2|721155.2|723163.2|721163.2|723163.5|721659|722652.2|721155.2|17
1624886900000|2021-06-28 13:28:20|723162.4|721162.4|723101.6|721101.6|723162.4|721615.1|722615.1|721091.6|19
1624886910000|2021-06-28 13:28:30|723100.8|721100.8|723074.1|721074.1|723100.8|721569.4|722569.4|721060.3|24
1624886920000|2021-06-28 13:28:40|723072.2|721072.2|723070.6|721070.6|723077.7|721077.7|723069.1|721069.1|17
1624886930000|2021-06-28 13:28:50|723071.2|721071.2|723066|721066|723074|721074|723058.1|721058.1|23
1624886940000|2021-06-28 13:29:00|723065.8|721065.8|723057|721057|723078.9|721078.9|723057|721057|17
1624886950000|2021-06-28 13:29:10|723057.4|721057.4|723066.1|721066.1|723071.4|721071.4|723057.4|721057.4|20
1624886960000|2021-06-28 13:29:20|723062.6|721062.6|723051.7|721051.7|723064.1|721064.1|723037.4|721037.4|24
1624886970000|2021-06-28 13:29:30|723039.8|721039.8|723031.3|721031.3|723044.3|721044.3|723014.9|721014.9|25
1624886980000|2021-06-28 13:29:40|723027.7|721027.7|723066.1|721066.1|723068.2|721562.8|722540.4|721026.5|26
1624886990000|2021-06-28 13:29:50|723064.8|721064.8|723050.6|721050.6|723069.9|721069.9|723047.9|721047.9|22
1624887000000|2021-06-28 13:30:00|723054.9|721054.9|722984.4|720984.4|723055.1|721493.1|722480.6|720984.4|27
1624887010000|2021-06-28 13:30:10|722984.6|720984.6|722959.2|720959.2|723009.8|721500.9|722453.2|720959|28
1624887020000|2021-06-28 13:30:20|722439.9|721439.9|722447.5|721447.5|722945.4|721456.2|722439.9|720921.4|24
1624887030000|2021-06-28 13:30:30|722449.4|721449.4|722959.9|720959.9|722974|721449.4|722449.4|720949.7|29
1624887040000|2021-06-28 13:30:40|722958|720958|722925.5|720925.5|722958|721417.7|722415.6|720919.7|25
1624887050000|2021-06-28 13:30:50|722915.6|720915.6|722927.4|720927.4|722937.7|721440.3|722433.6|720914.2|26
1624887060000|2021-06-28 13:31:00|722928.7|720928.7|723006.2|721006.2|723006.2|721497.3|722435.2|720928.7|28
1624887070000|2021-06-28 13:31:10|722997.5|720997.5|723027.2|721027.2|723027.2|721522.4|722522.4|720989|29
1624887080000|2021-06-28 13:31:20|723035|721035|723050|721050|723051.4|721051.4|723033.3|721033.3|27
1624887090000|2021-06-28 13:31:30|723046.5|721046.5|722973.6|720973.6|723050.1|721540.3|722459.9|720973.6|28
1624887100000|2021-06-28 13:31:40|722980.2|720980.2|722929.1|720929.1|722980.2|721419.6|722418.1|720928.9|28
1624887110000|2021-06-28 13:31:50|722942|720942|722976.8|720976.8|722977.1|721449.4|722449.4|720942|28
1624887120000|2021-06-28 13:32:00|722969.8|720969.8|722928.1|720928.1|722991.4|721460.4|722421.1|720917.5|29
1624887130000|2021-06-28 13:32:10|722931|720931|722938.8|720938.8|722953|720953|722927.1|720927.1|28
1624887140000|2021-06-28 13:32:20|722940.5|720940.5|722425.6|721425.6|722957.4|721425.6|722425.6|720936.4|23
1624887150000|2021-06-28 13:32:30|722934.7|720934.7|722939.8|720939.8|722953.2|720953.2|722928.3|720928.3|26
1624887160000|2021-06-28 13:32:40|722940.1|720940.1|722909.7|720909.7|722941|721433.3|722389.3|720899.2|27
1624887170000|2021-06-28 13:32:50|722914.5|720914.5|722912.6|720912.6|722929.4|721421.6|722402.7|720912.6|27
1624887180000|2021-06-28 13:33:00|722914|720914|722928|720928|722935.2|721405.9|722403.4|720891.5|29
1624887190000|2021-06-28 13:33:10|722929.4|720929.4|722934.2|720934.2|722945.1|721432.7|722432.7|720919.1|27
1624887200000|2021-06-28 13:33:20|722935.2|720935.2|722932.6|720932.6|722938.7|720938.7|722927.9|720927.9|21
1624887210000|2021-06-28 13:33:30|722936|720936|722958.7|720958.7|722970.7|720970.7|722936|720936|28
1624887220000|2021-06-28 13:33:40|722944.1|720944.1|722938.8|720938.8|722958.8|721440.1|722429.1|720923.7|27
1624887230000|2021-06-28 13:33:50|722938.9|720938.9|722913.6|720913.6|722944|721403|722403|720887.6|25
1624887240000|2021-06-28 13:34:00|722900|720900|722937.3|720937.3|722945.9|720945.9|722900|720900|27
1624887250000|2021-06-28 13:34:10|722938.2|720938.2|722921.2|720921.2|722944.3|721411.9|722400.1|720910.7|27
1624887260000|2021-06-28 13:34:20|722908.1|720908.1|722923|720923|722933.5|721422.6|722421|720908.1|23
1624887270000|2021-06-28 13:34:30|722922.3|720922.3|722928.4|720928.4|722940.2|721435.6|722398.1|720904.4|23
1624887280000|2021-06-28 13:34:40|722929.7|720929.7|722911.2|720911.2|722931.7|721419.5|722416.1|720906|22
1624887290000|2021-06-28 13:34:50|722911.7|720911.7|722911.7|720911.7|722916.2|720916.2|722895.4|720895.4|21
1624887300000|2021-06-28 13:35:00|722901.3|720901.3|722916.2|720916.2|722919.8|721421.2|722400.3|720898.8|27
1624887310000|2021-06-28 13:35:10|722928.3|720928.3|722912.3|720912.3|722928.3|721426.9|722401.1|720909|25
1624887320000|2021-06-28 13:35:20|722916.7|720916.7|722411.2|721411.2|722916.7|721418.7|722410.5|720916.5|21
1624887330000|2021-06-28 13:35:30|722411|721411|722392|721392|722899.6|721420.6|722392|720884.7|22
1624887340000|2021-06-28 13:35:40|722906.7|720906.7|722897|720897|722911.8|721395.2|722387.5|720889.7|28
1624887350000|2021-06-28 13:35:50|722907.3|720907.3|722911.1|720911.1|722942.8|721427.5|722427.5|720896.1|22
1624887360000|2021-06-28 13:36:00|722912.5|720912.5|722427.5|721427.5|722928.5|721427.5|722394.2|720900.6|25
1624887370000|2021-06-28 13:36:10|722943.6|720943.6|722502.7|721502.7|723001.2|721502.7|722502.7|720943.6|25
1624887380000|2021-06-28 13:36:20|723008.3|721008.3|722538.4|721538.4|723023.6|721538.4|722521|721007.8|23
1624887390000|2021-06-28 13:36:30|723052.8|721052.8|723037.5|721037.5|723054.6|721520.2|722520.2|721031.8|27
1624887400000|2021-06-28 13:36:40|723037.8|721037.8|723081.6|721081.6|723083.7|721083.7|723037.6|721037.6|24
1624887410000|2021-06-28 13:36:50|723080.2|721080.2|723086.6|721086.6|723092.2|721592.9|722577|721068.7|26
1624887420000|2021-06-28 13:37:00|723085|721085|722507.7|721507.7|723085|721524.7|722489.1|720982|28
1624887430000|2021-06-28 13:37:10|723005.7|721005.7|722993.6|720993.6|723019.2|721019.2|722974.7|720974.7|28
1624887440000|2021-06-28 13:37:20|722977.4|720977.4|723019.8|721019.8|723027.3|721518|722518|720977.4|23
1624887450000|2021-06-28 13:37:30|723019.9|721019.9|722969.7|720969.7|723020.9|721490.1|722454.7|720960.9|20
1624887460000|2021-06-28 13:37:40|722969.2|720969.2|722943.3|720943.3|722969.2|721449.7|722415.6|720918.7|28
1624887470000|2021-06-28 13:37:50|722932.6|720932.6|722949.2|720949.2|722976.9|721433.5|722433.5|720930.7|25
1624887480000|2021-06-28 13:38:00|722947.1|720947.1|722926.2|720926.2|722947.1|721426.3|722426.3|720922|26
1624887490000|2021-06-28 13:38:10|722926.6|720926.6|722915.3|720915.3|722926.6|721417.5|722407.8|720898.4|25
1624887500000|2021-06-28 13:38:20|722918.4|720918.4|722925.2|720925.2|722926.9|720926.9|722917.5|720917.5|24
1624887510000|2021-06-28 13:38:30|722923.9|720923.9|722927.4|720927.4|722927.4|720927.4|722908.1|720908.1|18
1624887520000|2021-06-28 13:38:40|722909.3|720909.3|722916.9|720916.9|722920.1|720920.1|722909.3|720909.3|17
1624887530000|2021-06-28 13:38:50|722917.7|720917.7|722930.5|720930.5|722948|721432.4|722418.6|720913.6|23
1624887540000|2021-06-28 13:39:00|722934|720934|722975.3|720975.3|722981.5|721451.5|722439.2|720919.3|28
1624887550000|2021-06-28 13:39:10|722963|720963|722949.7|720949.7|722980.2|720980.2|722939|720939|25
1624887560000|2021-06-28 13:39:20|722948|720948|722988|720988|722994.9|721494.8|722494.8|720948|26
1624887570000|2021-06-28 13:39:30|722986.1|720986.1|722980|720980|722999.3|720999.3|722970.1|720970.1|27
1624887580000|2021-06-28 13:39:40|722981.4|720981.4|723082.9|721082.9|723082.9|721579.8|722494.2|720976.7|26
1624887590000|2021-06-28 13:39:50|723081.1|721081.1|723045.4|721045.4|723081.1|721081.1|723045.4|721045.4|26
1624887600000|2021-06-28 13:40:00|723041.8|721041.8|723012|721012|723041.8|721527|722527|720989|27
1624887610000|2021-06-28 13:40:10|723004.4|721004.4|722547.9|721547.9|723048.2|721547.9|722515|721000.6|28
1624887620000|2021-06-28 13:40:20|723054.7|721054.7|723098.6|721098.6|723109.3|721109.3|723034.7|721034.7|29
1624887630000|2021-06-28 13:40:30|723099.2|721099.2|723082.6|721082.6|723107.4|721589.2|722562.7|721052.6|25
1624887640000|2021-06-28 13:40:40|723090.8|721090.8|723150.8|721150.8|723150.8|721630.6|722600.1|721084|25
1624887650000|2021-06-28 13:40:50|723150.6|721150.6|723078|721078|723153.1|721613.7|722594|721078|26
1624887660000|2021-06-28 13:41:00|723079.7|721079.7|723046|721046|723083.9|721571.5|722551.6|721028.4|28
1624887670000|2021-06-28 13:41:10|723046.8|721046.8|723044.3|721044.3|723065.1|721558.2|722547.8|721033.1|28
1624887680000|2021-06-28 13:41:20|723050.3|721050.3|723036.6|721036.6|723050.3|721050.3|723030.9|721030.9|21
1624887690000|2021-06-28 13:41:30|723034.4|721034.4|723090.6|721090.6|723108.4|721585.4|722585.4|721034.4|27
1624887700000|2021-06-28 13:41:40|723088.8|721088.8|723091.4|721091.4|723095.3|721095.3|723067.2|721067.2|29
1624887710000|2021-06-28 13:41:50|723088.7|721088.7|723136.2|721136.2|723136.2|721618.6|722618.6|721083.8|26
1624887720000|2021-06-28 13:42:00|723129.4|721129.4|723150.7|721150.7|723163.4|721653.9|722638.6|721129.4|28
1624887730000|2021-06-28 13:42:10|723157.6|721157.6|722668.8|721668.8|723157.6|721674.9|722656.3|721149.7|24
1624887740000|2021-06-28 13:42:20|722659.5|721659.5|722668.4|721668.4|723190.1|721697.2|722659.4|721176.3|22
1624887750000|2021-06-28 13:42:30|722673.5|721673.5|722675.6|721675.6|722680.7|721680.7|722673.5|721673.5|14
1624887760000|2021-06-28 13:42:40|722677.2|721677.2|722692.5|721692.5|722698|721698|722674.8|721674.8|16
1624887770000|2021-06-28 13:42:50|722697.3|721697.3|722816.2|721816.2|723333.2|721833.6|722697.3|721307.4|26
1624887780000|2021-06-28 13:43:00|722815.1|721815.1|722816.6|721816.6|722816.6|721816.6|722801.7|721801.7|23
1624887790000|2021-06-28 13:43:10|722811.9|721811.9|722753.8|721753.8|723271.9|721831|722749|721271.9|23
1624887800000|2021-06-28 13:43:20|722760.7|721760.7|722721.9|721721.9|723217.3|721767.7|722712.3|721215.6|24
1624887810000|2021-06-28 13:43:30|722724.2|721724.2|722724.3|721724.3|722730.9|721730.9|722720.8|721720.8|24
1624887820000|2021-06-28 13:43:40|722724.1|721724.1|722713.9|721713.9|722730.1|721730.1|722702.8|721702.8|25
1624887830000|2021-06-28 13:43:50|722702.7|721702.7|722706.1|721706.1|722710.5|721710.5|722679.5|721679.5|29
1624887840000|2021-06-28 13:44:00|722705|721705|722707.1|721707.1|723207.4|721709.5|722700.3|721205.2|16
1624887850000|2021-06-28 13:44:10|722710.5|721710.5|722692.7|721692.7|723202.2|721710.5|722682.8|721202.2|24
1624887860000|2021-06-28 13:44:20|722687.4|721687.4|722611.6|721611.6|723088.1|721689.3|722603.9|721088.1|26
1624887870000|2021-06-28 13:44:30|722609.9|721609.9|722576.4|721576.4|722629|721629|722576.4|721576.4|24
1624887880000|2021-06-28 13:44:40|722584.4|721584.4|722569.1|721569.1|723087.4|721584.4|722547.5|721054.1|27
1624887890000|2021-06-28 13:44:50|723056.9|721056.9|722569.3|721569.3|723073.9|721571.1|722569.3|721056.9|24
1624887900000|2021-06-28 13:45:00|722553|721553|722541.2|721541.2|722559.9|721559.9|722532.3|721532.3|21
1624887910000|2021-06-28 13:45:10|722540.5|721540.5|722514.6|721514.6|723012.5|721543|722457.8|720951|27
1624887920000|2021-06-28 13:45:20|722511.6|721511.6|722533.9|721533.9|722536|721536|722500.1|721500.1|27
1624887930000|2021-06-28 13:45:30|722537.1|721537.1|722574.9|721574.9|723090|721590.7|722534.3|721059.2|28
1624887940000|2021-06-28 13:45:40|722586.6|721586.6|722602.4|721602.4|723096.2|721602.4|722575.9|721082.5|28
1624887950000|2021-06-28 13:45:50|722605.6|721605.6|722600.5|721600.5|722626.8|721626.8|722593|721593|24
1624887960000|2021-06-28 13:46:00|722655.1|721655.1|722694.7|721694.7|722713.1|721713.1|722655.1|721655.1|27
1624887970000|2021-06-28 13:46:10|722695.6|721695.6|722585|721585|723116.7|721697.1|722585|721116.7|28
1624887980000|2021-06-28 13:46:20|722603.6|721603.6|722684.8|721684.8|723170.2|721687.6|722603.6|721100.6|28
1624887990000|2021-06-28 13:46:30|722687.7|721687.7|722715.6|721715.6|722715.6|721715.6|722658.8|721658.8|27
1624888000000|2021-06-28 13:46:40|722713.7|721713.7|722693.9|721693.9|722729.6|721729.6|722675.1|721675.1|28
1624888010000|2021-06-28 13:46:50|722690.7|721690.7|722749.3|721749.3|723235.5|721760.2|722690.7|721224.9|27
1624888020000|2021-06-28 13:47:00|722725.4|721725.4|722730.1|721730.1|722745.4|721745.4|722725.1|721725.1|29
1624888030000|2021-06-28 13:47:10|722730.2|721730.2|722755.7|721755.7|723231.7|721755.7|722723.1|721231.7|28
1624888040000|2021-06-28 13:47:20|722750.3|721750.3|722754.1|721754.1|722756.9|721756.9|722748.7|721748.7|25
1624888050000|2021-06-28 13:47:30|722756.4|721756.4|722711.4|721711.4|722766|721766|722708.7|721708.7|27
1624888060000|2021-06-28 13:47:40|722712.9|721712.9|722711.2|721711.2|722726.7|721726.7|722690|721690|26
1624888070000|2021-06-28 13:47:50|722710.8|721710.8|723102.1|721102.1|723115|721710.8|722596.2|721097.7|27
1624888080000|2021-06-28 13:48:00|723102.4|721102.4|722661.7|721661.7|723131.3|721661.7|722606.7|721102.4|27
1624888090000|2021-06-28 13:48:10|722657.1|721657.1|722736|721736|723227.9|721736|722632.1|721130.7|27
1624888100000|2021-06-28 13:48:20|722735.3|721735.3|723249|721249|723249|721747|722727.3|721227.6|25
1624888110000|2021-06-28 13:48:30|723245.9|721245.9|722747.4|721747.4|723252.5|721768.6|722738.7|721245.9|23
1624888120000|2021-06-28 13:48:40|722744.6|721744.6|722731.3|721731.3|722757.3|721757.3|722720.6|721720.6|24
1624888130000|2021-06-28 13:48:50|723240.8|721240.8|722777.4|721777.4|723274|721777.4|722739.3|721240.2|26
1624888140000|2021-06-28 13:49:00|722776.5|721776.5|722761.1|721761.1|723286.6|721776.5|722751.5|721263.3|24
1624888150000|2021-06-28 13:49:10|722769.4|721769.4|723282.2|721282.2|723283.7|721779.8|722759.1|721282.2|22
1624888160000|2021-06-28 13:49:20|723287.9|721287.9|723289.7|721289.7|723291.2|721800.4|722769.5|721268.6|27
1624888170000|2021-06-28 13:49:30|723290.2|721290.2|722768.5|721768.5|723290.2|721782.3|722766.5|721273.4|26
1624888180000|2021-06-28 13:49:40|723261.8|721261.8|723278.7|721278.7|723282.8|721282.8|723261.8|721261.8|23
1624888190000|2021-06-28 13:49:50|723277.8|721277.8|723273.9|721273.9|723279.6|721778|722772|721268.1|22
1624888200000|2021-06-28 13:50:00|723280.1|721280.1|722802.7|721802.7|723295.1|721805.8|722802.2|721275.3|22
1624888210000|2021-06-28 13:50:10|722801.5|721801.5|722828.8|721828.8|723336.1|721832.8|722793.1|721331.9|24
1624888220000|2021-06-28 13:50:20|722829.4|721829.4|722845.8|721845.8|723346|721856.9|722808.3|721311.2|31
1624888230000|2021-06-28 13:50:30|722844.1|721844.1|722836.6|721836.6|722852.6|721852.6|722831.8|721831.8|29
1624888240000|2021-06-28 13:50:40|722835.9|721835.9|722856.9|721856.9|722867.5|721867.5|722835|721835|33
1624888250000|2021-06-28 13:50:50|722849.7|721849.7|722827.8|721827.8|723362.1|721864.6|722817|721327|36
1624888260000|2021-06-28 13:51:00|722827.7|721827.7|722847.8|721847.8|722865.8|721865.8|722827.7|721827.7|38
1624888270000|2021-06-28 13:51:10|722849.3|721849.3|722836.7|721836.7|723358.1|721852|722804.1|721318.9|34
1624888280000|2021-06-28 13:51:20|723339.7|721339.7|723326|721326|723342.3|721837.2|722836.4|721319.6|35
1624888290000|2021-06-28 13:51:30|723328.3|721328.3|723189.7|721189.7|723328.3|721834.9|722684.6|721187.9|34
1624888300000|2021-06-28 13:51:40|723189.9|721189.9|722682.7|721682.7|723189.9|721694.8|722679.8|721188.9|26
1624888310000|2021-06-28 13:51:50|722673.7|721673.7|722681.7|721681.7|722695.1|721695.1|722673.7|721673.7|27
1624888320000|2021-06-28 13:52:00|722682.1|721682.1|722682.2|721682.2|723200.8|721702.8|722676|721200.8|26
1624888330000|2021-06-28 13:52:10|722680.8|721680.8|722674.6|721674.6|723178.7|721694.8|722674.6|721176.5|24
1624888340000|2021-06-28 13:52:20|722680.3|721680.3|723188|721188|723188.2|721687.1|722674|721187.7|29
1624888350000|2021-06-28 13:52:30|723167.4|721167.4|722668.7|721668.7|723169.1|721680.9|722659.5|721164.6|32
1624888360000|2021-06-28 13:52:40|722672.2|721672.2|722669.8|721669.8|723184.4|721705|722662.9|721175.2|36
1624888370000|2021-06-28 13:52:50|722668.1|721668.1|722695.5|721695.5|722695.5|721695.5|722667.5|721667.5|31
1624888380000|2021-06-28 13:53:00|722694|721694|722699.1|721699.1|722718.5|721718.5|722682.3|721682.3|34
1624888390000|2021-06-28 13:53:10|722698.4|721698.4|722680|721680|722702.9|721702.9|722674.4|721674.4|33
1624888400000|2021-06-28 13:53:20|723183.3|721183.3|722690.9|721690.9|723183.3|721692.2|722682.4|721180.3|24
1624888410000|2021-06-28 13:53:30|722627.5|721627.5|722631.1|721631.1|723142.6|721641.5|722621.4|721125.4|36
1624888420000|2021-06-28 13:53:40|722631.7|721631.7|722679.3|721679.3|723175.1|721679.3|722627.8|721170.3|34
1624888430000|2021-06-28 13:53:50|722682.2|721682.2|722645.6|721645.6|722682.2|721682.2|722635.3|721635.3|33
1624888440000|2021-06-28 13:54:00|722647.3|721647.3|722646.7|721646.7|722655.6|721655.6|722637.8|721637.8|31
1624888450000|2021-06-28 13:54:10|722645.7|721645.7|723112.5|721112.5|723131.6|721646.2|722608.1|721112.5|30
1624888460000|2021-06-28 13:54:20|723117.9|721117.9|722571.8|721571.8|723127.5|721631.7|722561.6|721068.2|36
1624888470000|2021-06-28 13:54:30|723054.9|721054.9|722568.9|721568.9|723069.8|721573.8|722550.3|721054.9|28
1624888480000|2021-06-28 13:54:40|722568.8|721568.8|722583.9|721583.9|722587.6|721587.6|722564.1|721564.1|28
1624888490000|2021-06-28 13:54:50|722600.1|721600.1|722577.6|721577.6|723101.6|721605.5|722574.9|721068.6|33
1624888500000|2021-06-28 13:55:00|722577.3|721577.3|723085.1|721085.1|723093|721577.3|722559|721070.8|34
1624888510000|2021-06-28 13:55:10|723084.9|721084.9|722572.2|721572.2|723085.4|721583.3|722567.6|721070.3|29
1624888520000|2021-06-28 13:55:20|722571.5|721571.5|722549.1|721549.1|722572.2|721572.2|722549.1|721549.1|27
1624888530000|2021-06-28 13:55:30|722551.7|721551.7|722574.5|721574.5|722574.5|721574.5|722551.7|721551.7|23
1624888540000|2021-06-28 13:55:40|722568.8|721568.8|722649.7|721649.7|723145.9|721649.7|722565.2|721145.2|31
1624888550000|2021-06-28 13:55:50|722658.7|721658.7|723091.6|721091.6|723153.5|721658.7|722562.1|721062.5|32
1624888560000|2021-06-28 13:56:00|723090.4|721090.4|722647.2|721647.2|723155.1|721647.2|722580.8|721090.4|35
1624888570000|2021-06-28 13:56:10|722649|721649|722665.9|721665.9|723164|721675.5|722649|721162.5|27
1624888580000|2021-06-28 13:56:20|722667.2|721667.2|722659.8|721659.8|722668.9|721668.9|722645.9|721645.9|30
1624888590000|2021-06-28 13:56:30|722657.7|721657.7|722616.6|721616.6|722689.7|721689.7|722616.6|721616.6|22
1624888600000|2021-06-28 13:56:40|722621.6|721621.6|722563|721563|723077.6|721621.6|722557.3|721071|34
1624888610000|2021-06-28 13:56:50|722563.2|721563.2|722547.7|721547.7|722573.8|721573.8|722526.2|721526.2|34
1624888620000|2021-06-28 13:57:00|722554.1|721554.1|722547|721547|722554.1|721554.1|722541|721541|32
1624888630000|2021-06-28 13:57:10|722546.8|721546.8|722554.6|721554.6|722561.1|721561.1|722546.8|721546.8|28
1624888640000|2021-06-28 13:57:20|722556.9|721556.9|722562|721562|723062|721571|722556.9|721059.8|35
1624888650000|2021-06-28 13:57:30|722562.1|721562.1|722956.2|720956.2|723045.5|721562.1|722468.2|720955.3|38
1624888660000|2021-06-28 13:57:40|722961.9|720961.9|722998.4|720998.4|723003.7|721495.1|722490.3|720958.6|29
1624888670000|2021-06-28 13:57:50|723009.1|721009.1|722984.5|720984.5|723009.1|721009.1|722984.5|720984.5|27
1624888680000|2021-06-28 13:58:00|722476.2|721476.2|722933|720933|722969|721476.2|722439.9|720927|37
1624888690000|2021-06-28 13:58:10|722933.4|720933.4|722926.8|720926.8|722935.4|720935.4|722925.6|720925.6|28
1624888700000|2021-06-28 13:58:20|722925.6|720925.6|722923.5|720923.5|722936.1|721418.9|722418.9|720911.1|32
1624888710000|2021-06-28 13:58:30|722926.2|720926.2|722932.2|720932.2|722946.4|721444.1|722428.2|720925.7|35
1624888720000|2021-06-28 13:58:40|722934.8|720934.8|722929.6|720929.6|722934.8|720934.8|722923|720923|23
1624888730000|2021-06-28 13:58:50|722929.7|720929.7|722943|720943|722945.1|721439.9|722439.5|720927.6|22
1624888740000|2021-06-28 13:59:00|722940.1|720940.1|722487|721487|722987.1|721488.2|722437|720938.6|38
1624888750000|2021-06-28 13:59:10|722487.3|721487.3|722446.7|721446.7|722993.6|721487.3|722446.2|720957.5|28
1624888760000|2021-06-28 13:59:20|722446.3|721446.3|722445.2|721445.2|722447.7|721447.7|722445.2|721445.2|19
1624888770000|2021-06-28 13:59:30|722445.3|721445.3|722438.2|721438.2|722451|721451|722431.8|721431.8|21
1624888780000|2021-06-28 13:59:40|722438.4|721438.4|722453.2|721453.2|722963.4|721453.2|722438.1|720956.7|31
1624888790000|2021-06-28 13:59:50|722453.5|721453.5|722429.5|721429.5|722971.8|721474.8|722429.5|720929.8|33
1624888800000|2021-06-28 14:00:00|722429.6|721429.6|722964.3|720964.3|722973.5|721439|722427.4|720939.2|35
1624888810000|2021-06-28 14:00:10|722964.6|720964.6|722977.2|720977.2|722984.6|720984.6|722963.9|720963.9|34
1624888820000|2021-06-28 14:00:20|722976.9|720976.9|722971|720971|722986.4|720986.4|722954.1|720954.1|27
1624888830000|2021-06-28 14:00:30|722951.2|720951.2|722955.1|720955.1|722961.6|720961.6|722950.8|720950.8|35
1624888840000|2021-06-28 14:00:40|722950.8|720950.8|722967|720967|722982|721492.3|722463.4|720949.2|29
1624888850000|2021-06-28 14:00:50|722964.9|720964.9|722962.6|720962.6|722967.8|721453.6|722452.3|720954|29
1624888860000|2021-06-28 14:01:00|722962.1|720962.1|722466.9|721466.9|722982|721476.5|722456.2|720956|31
1624888870000|2021-06-28 14:01:10|722465.9|721465.9|722473.3|721473.3|722474.7|721474.7|722462.7|721462.7|21
1624888880000|2021-06-28 14:01:20|722472.9|721472.9|722463.8|721463.8|722474.1|721474.1|722463.8|721463.8|26
1624888890000|2021-06-28 14:01:30|722459.6|721459.6|722396.2|721396.2|722460.9|721460.9|722387.5|721387.5|32
1624888900000|2021-06-28 14:01:40|722401|721401|722387.6|721387.6|722404.2|721404.2|722384.8|721384.8|25
1624888910000|2021-06-28 14:01:50|722389.5|721389.5|722391.5|721391.5|722392|721392|722385.7|721385.7|13
1624888920000|2021-06-28 14:02:00|722389|721389|722247.7|721247.7|722389|721389|722244.6|721244.6|31
1624888930000|2021-06-28 14:02:10|722246|721246|722286.3|721286.3|722286.3|721286.3|722239.9|721239.9|36
1624888940000|2021-06-28 14:02:20|722289|721289|722249.5|721249.5|722290|721290|722249.5|721249.5|25
1624888950000|2021-06-28 14:02:30|722237.9|721237.9|722255.5|721255.5|722266.5|721266.5|722237.1|721237.1|25
1624888960000|2021-06-28 14:02:40|722257.4|721257.4|722247.6|721247.6|722257.4|721257.4|722240.5|721240.5|19
1624888970000|2021-06-28 14:02:50|722248.2|721248.2|722249.5|721249.5|722268.6|721268.6|722245.4|721245.4|25
1624888980000|2021-06-28 14:03:00|722248.2|721248.2|722260.7|721260.7|722269|721269|722247.3|721247.3|33
1624888990000|2021-06-28 14:03:10|722260.5|721260.5|722286|721286|722292.4|721292.4|722253.3|721253.3|32
1624889000000|2021-06-28 14:03:20|722281.8|721281.8|722287.4|721287.4|722292.2|721292.2|722261.9|721261.9|25
1624889010000|2021-06-28 14:03:30|722286.7|721286.7|722211.7|721211.7|722286.7|721286.7|722205.5|721205.5|30
1624889020000|2021-06-28 14:03:40|722209|721209|722215.8|721215.8|722230.8|721230.8|722209|721209|20
1624889030000|2021-06-28 14:03:50|722215|721215|722220.4|721220.4|722223.1|721223.1|722215|721215|17
1624889040000|2021-06-28 14:04:00|722219.5|721219.5|722222.6|721222.6|722234.7|721234.7|722219.5|721219.5|22
1624889050000|2021-06-28 14:04:10|722222.5|721222.5|722232.3|721232.3|722247.2|721247.2|722219.7|721219.7|22
1624889060000|2021-06-28 14:04:20|722231.1|721231.1|722348|721348|722354.7|721354.7|722222.4|721222.4|31
1624889070000|2021-06-28 14:04:30|722346.5|721346.5|722365.4|721365.4|722866.6|721368|722346.5|720858.1|35
1624889080000|2021-06-28 14:04:40|722362.2|721362.2|722394.7|721394.7|722903.7|721394.7|722358.9|720903.7|26
1624889090000|2021-06-28 14:04:50|722390.4|721390.4|722268.2|721268.2|722929.6|721454|722258.8|720877.5|36
1624889100000|2021-06-28 14:05:00|722287.8|721287.8|722428.4|721428.4|722778|721428.4|722263.5|720778|36
1624889110000|2021-06-28 14:05:10|722418.6|721418.6|722965.3|720965.3|722965.3|721477.7|722414.4|720896|37
1624889120000|2021-06-28 14:05:20|722957|720957|722463.3|721463.3|722975.4|721498.1|722454.8|720951.9|33
1624889130000|2021-06-28 14:05:30|722453.9|721453.9|722473.2|721473.2|722479.7|721479.7|722453.9|721453.9|28
1624889140000|2021-06-28 14:05:40|722467.3|721467.3|722460.4|721460.4|722467.6|721467.6|722443.7|721443.7|28
1624889150000|2021-06-28 14:05:50|722460.2|721460.2|722436.4|721436.4|722941.4|721460.2|722401.5|720941.4|35
1624889160000|2021-06-28 14:06:00|722439.7|721439.7|722528.8|721528.8|722530.8|721530.8|722433.4|721433.4|32
1624889170000|2021-06-28 14:06:10|722540.1|721540.1|722548.5|721548.5|722575.4|721575.4|722534.8|721534.8|33
1624889180000|2021-06-28 14:06:20|722556.7|721556.7|722574.8|721574.8|722574.8|721574.8|722528.9|721528.9|32
1624889190000|2021-06-28 14:06:30|722555.7|721555.7|722497.7|721497.7|722569.7|721569.7|722462|721462|36
1624889200000|2021-06-28 14:06:40|722497.4|721497.4|722517.6|721517.6|722531.1|721531.1|722497.4|721497.4|28
1624889210000|2021-06-28 14:06:50|722523.6|721523.6|722528|721528|723023.3|721534.8|722511.3|721012.4|32
1624889220000|2021-06-28 14:07:00|722526.5|721526.5|722497.3|721497.3|722534.5|721534.5|722494|721494|34
1624889230000|2021-06-28 14:07:10|722498.1|721498.1|722461|721461|722508.5|721508.5|722457.5|721457.5|28
1624889240000|2021-06-28 14:07:20|722461.5|721461.5|722530.3|721530.3|722536.9|721536.9|722461.5|721461.5|29
1624889250000|2021-06-28 14:07:30|722530|721530|722540.4|721540.4|722549.4|721549.4|722530|721530|30
1624889260000|2021-06-28 14:07:40|722538|721538|722509.5|721509.5|722542.2|721542.2|722506.5|721506.5|17
1624889270000|2021-06-28 14:07:50|722510|721510|722541.8|721541.8|722544.2|721544.2|722509.5|721509.5|30
1624889280000|2021-06-28 14:08:00|722539.3|721539.3|722539.1|721539.1|722541.4|721541.4|722534.4|721534.4|19
1624889290000|2021-06-28 14:08:10|722540.4|721540.4|722538.6|721538.6|722548|721548|722535.1|721535.1|25
1624889300000|2021-06-28 14:08:20|722538.5|721538.5|722550.4|721550.4|722556.5|721556.5|722538.5|721538.5|32
1624889310000|2021-06-28 14:08:30|722550.8|721550.8|722545.8|721545.8|722554.3|721554.3|722544.9|721544.9|24
1624889320000|2021-06-28 14:08:40|722546|721546|722549.4|721549.4|722551.6|721551.6|722542|721542|24
1624889330000|2021-06-28 14:08:50|722549.8|721549.8|722548.5|721548.5|722551.9|721551.9|722547.7|721547.7|21
1624889340000|2021-06-28 14:09:00|722547.3|721547.3|722470.1|721470.1|722557.5|721557.5|722461.6|721461.6|32
1624889350000|2021-06-28 14:09:10|722461.3|721461.3|722450.5|721450.5|722461.3|721461.3|722440.2|721440.2|32
1624889360000|2021-06-28 14:09:20|722452.3|721452.3|722461.4|721461.4|722479|721479|722452.3|721452.3|25
1624889370000|2021-06-28 14:09:30|722457.5|721457.5|722460.9|721460.9|722478.5|721478.5|722453.5|721453.5|27
1624889380000|2021-06-28 14:09:40|722456.3|721456.3|722449.5|721449.5|722478.1|721478.1|722441.5|721441.5|26
1624889390000|2021-06-28 14:09:50|722450.8|721450.8|722447.9|721447.9|722451.8|721451.8|722440.9|721440.9|20
1624889400000|2021-06-28 14:10:00|722447.4|721447.4|722436.9|721436.9|722448.2|721448.2|722435.6|721435.6|31
1624889410000|2021-06-28 14:10:10|722436.1|721436.1|722431.6|721431.6|722436.1|721436.1|722403.7|721403.7|33
1624889420000|2021-06-28 14:10:20|722431.8|721431.8|722445.3|721445.3|722450.3|721450.3|722431.8|721431.8|28
1624889430000|2021-06-28 14:10:30|722444.4|721444.4|722440.1|721440.1|722448.7|721448.7|722440.1|721440.1|22
1624889440000|2021-06-28 14:10:40|722440.7|721440.7|722439|721439|722925.5|721446.8|722421.9|720920.6|35
1624889450000|2021-06-28 14:10:50|722441.1|721441.1|722453.3|721453.3|722454.2|721454.2|722424|721424|25
1624889460000|2021-06-28 14:11:00|722446.3|721446.3|722483.6|721483.6|722495.8|721495.8|722445.4|721445.4|32
1624889470000|2021-06-28 14:11:10|722485.1|721485.1|722500.4|721500.4|722502.4|721502.4|722477.2|721477.2|22
1624889480000|2021-06-28 14:11:20|722498.1|721498.1|722497|721497|722504.8|721504.8|722464.5|721464.5|25
1624889490000|2021-06-28 14:11:30|722502.6|721502.6|722552|721552|722565.8|721565.8|722502.6|721502.6|24
1624889500000|2021-06-28 14:11:40|722550.5|721550.5|722559.2|721559.2|722568.8|721568.8|722550|721550|25
1624889510000|2021-06-28 14:11:50|722558.4|721558.4|722574.1|721574.1|722580.7|721580.7|722556|721556|19
1624889520000|2021-06-28 14:12:00|722565.7|721565.7|722580.9|721580.9|722581.8|721581.8|722560.5|721560.5|31
1624889530000|2021-06-28 14:12:10|722581.1|721581.1|722557|721557|722582.4|721582.4|722544.3|721544.3|25
1624889540000|2021-06-28 14:12:20|722556.7|721556.7|722546.7|721546.7|722559.7|721559.7|722544.9|721544.9|23
1624889550000|2021-06-28 14:12:30|722546.8|721546.8|722552.3|721552.3|722554.3|721554.3|722546.8|721546.8|22
1624889560000|2021-06-28 14:12:40|722550.2|721550.2|722572.2|721572.2|722577.5|721577.5|722550.2|721550.2|24
1624889570000|2021-06-28 14:12:50|722573.1|721573.1|722580.9|721580.9|722580.9|721580.9|722560.1|721560.1|24
1624889580000|2021-06-28 14:13:00|722579.3|721579.3|722565.5|721565.5|722588.3|721588.3|722561.7|721561.7|29
1624889590000|2021-06-28 14:13:10|722571.1|721571.1|722541.5|721541.5|722571.1|721571.1|722539.8|721539.8|23
1624889600000|2021-06-28 14:13:20|722540.3|721540.3|722562.5|721562.5|722575.7|721575.7|722538|721538|27
1624889610000|2021-06-28 14:13:30|722566.5|721566.5|722580.6|721580.6|722592.5|721592.5|722566.5|721566.5|28
1624889620000|2021-06-28 14:13:40|722591.6|721591.6|722583.7|721583.7|722591.6|721591.6|722578.9|721578.9|22
1624889630000|2021-06-28 14:13:50|722582.6|721582.6|722574.3|721574.3|722595.5|721595.5|722564.2|721564.2|25
1624889640000|2021-06-28 14:14:00|722573.6|721573.6|722585.9|721585.9|722599.7|721599.7|722573.6|721573.6|27
1624889650000|2021-06-28 14:14:10|722579.8|721579.8|722595.5|721595.5|722601.9|721601.9|722567.4|721567.4|24
1624889660000|2021-06-28 14:14:20|722594.9|721594.9|722597.1|721597.1|722597.2|721597.2|722592.7|721592.7|15
1624889670000|2021-06-28 14:14:30|722588.8|721588.8|722587|721587|722591.2|721591.2|722585.1|721585.1|15
1624889680000|2021-06-28 14:14:40|722587.6|721587.6|722583.4|721583.4|722587.6|721587.6|722579.3|721579.3|14
1624889690000|2021-06-28 14:14:50|722585.8|721585.8|722668.1|721668.1|722696|721696|722585.8|721585.8|28
1624889700000|2021-06-28 14:15:00|722667.4|721667.4|722666.7|721666.7|722677.6|721677.6|722656.9|721656.9|32
1624889710000|2021-06-28 14:15:10|722667.7|721667.7|722656.2|721656.2|722679|721679|722653.1|721653.1|28
1624889720000|2021-06-28 14:15:20|722653.9|721653.9|722665.5|721665.5|722677.7|721677.7|722653.9|721653.9|30
1624889730000|2021-06-28 14:15:30|722664.8|721664.8|722667.1|721667.1|722669.6|721669.6|722662.6|721662.6|21
1624889740000|2021-06-28 14:15:40|722670|721670|722651.7|721651.7|722671.2|721671.2|722646.5|721646.5|27
1624889750000|2021-06-28 14:15:50|722646.3|721646.3|722647.8|721647.8|722658.3|721658.3|722640.5|721640.5|37
1624889760000|2021-06-28 14:16:00|722645.8|721645.8|722606.3|721606.3|722645.8|721645.8|722593.5|721593.5|35
1624889770000|2021-06-28 14:16:10|722611.8|721611.8|722633.7|721633.7|722640.3|721640.3|722599.2|721599.2|34
1624889780000|2021-06-28 14:16:20|722634.1|721634.1|722647.6|721647.6|722647.6|721647.6|722634.1|721634.1|28
1624889790000|2021-06-28 14:16:30|722653.3|721653.3|722659.1|721659.1|722668.6|721668.6|722637.1|721637.1|34
1624889800000|2021-06-28 14:16:40|722657.1|721657.1|722635|721635|722664.4|721664.4|722625|721625|28
1624889810000|2021-06-28 14:16:50|722634.1|721634.1|722603.8|721603.8|722634.1|721634.1|722602.6|721602.6|26
1624889820000|2021-06-28 14:17:00|722608.3|721608.3|722632.9|721632.9|722638.9|721638.9|722605.6|721605.6|30
1624889830000|2021-06-28 14:17:10|722632.8|721632.8|722614.6|721614.6|723125.3|721640.2|722613.3|721119.5|33
1624889840000|2021-06-28 14:17:20|722612.7|721612.7|722626.2|721626.2|722635.1|721635.1|722612.7|721612.7|29
1624889850000|2021-06-28 14:17:30|722626.3|721626.3|722616.3|721616.3|723123.7|721635.6|722616.3|721123.7|26
1624889860000|2021-06-28 14:17:40|722618.5|721618.5|722602.7|721602.7|722629|721629|722602.7|721602.7|29
1624889870000|2021-06-28 14:17:50|722603.3|721603.3|722554.5|721554.5|722614.7|721614.7|722549.7|721549.7|31
1624889880000|2021-06-28 14:18:00|722558.1|721558.1|722964.5|720964.5|722964.5|721566.1|722539|720961.6|28
1624889890000|2021-06-28 14:18:10|722943.8|720943.8|722442.5|721442.5|722943.8|721450.8|722439.1|720943.8|24
1624889900000|2021-06-28 14:18:20|722449.8|721449.8|722943.7|720943.7|722946.8|721449.8|722449.8|720940.9|29
1624889910000|2021-06-28 14:18:30|722944.3|720944.3|722420.9|721420.9|722944.3|721423.8|722405.2|720898.8|24
1624889920000|2021-06-28 14:18:40|722409.6|721409.6|722419.9|721419.9|722941.7|721439.7|722409.6|720932.3|30
1624889930000|2021-06-28 14:18:50|722419.2|721419.2|722420|721420|722437.2|721437.2|722417.6|721417.6|24
1624889940000|2021-06-28 14:19:00|722419.5|721419.5|722461.6|721461.6|722468.3|721468.3|722419.5|721419.5|28
1624889950000|2021-06-28 14:19:10|722457.2|721457.2|722453.5|721453.5|722470.4|721470.4|722441.2|721441.2|31
1624889960000|2021-06-28 14:19:20|722455.3|721455.3|722446.9|721446.9|722961.1|721455.3|722436|720955.9|28
1624889970000|2021-06-28 14:19:30|722442.7|721442.7|722441.4|721441.4|722445.4|721445.4|722437.1|721437.1|25
1624889980000|2021-06-28 14:19:40|722441.5|721441.5|722430.3|721430.3|722443.9|721443.9|722430.3|721430.3|20
1624889990000|2021-06-28 14:19:50|722431.7|721431.7|722527.6|721527.6|722528.3|721528.3|722428|721428|28
1624890000000|2021-06-28 14:20:00|722527.8|721527.8|722532.9|721532.9|722544.3|721544.3|722514.1|721514.1|37
1624890010000|2021-06-28 14:20:10|722530.8|721530.8|722584.3|721584.3|722587.6|721587.6|722530.8|721530.8|32
1624890020000|2021-06-28 14:20:20|722574.6|721574.6|722564.4|721564.4|722589.6|721589.6|722554.4|721554.4|34
1624890030000|2021-06-28 14:20:30|722563.6|721563.6|722542.2|721542.2|722568.4|721568.4|722542.2|721542.2|23
1624890040000|2021-06-28 14:20:40|722540.9|721540.9|722534.3|721534.3|722545.9|721545.9|722527.4|721527.4|29
1624890050000|2021-06-28 14:20:50|722532.1|721532.1|722525.4|721525.4|722569.5|721569.5|722513.2|721513.2|31
1624890060000|2021-06-28 14:21:00|722524.6|721524.6|722513.7|721513.7|722556.9|721556.9|722501.8|721501.8|39
1624890070000|2021-06-28 14:21:10|722515.9|721515.9|722508|721508|722519.4|721519.4|722506.5|721506.5|30
1624890080000|2021-06-28 14:21:20|722507.6|721507.6|722503.7|721503.7|722508.8|721508.8|722496.5|721496.5|27
1624890090000|2021-06-28 14:21:30|722503.9|721503.9|722503.5|721503.5|722510|721510|722480.6|721480.6|27
1624890100000|2021-06-28 14:21:40|722495.5|721495.5|722478.9|721478.9|722495.5|721495.5|722478.9|721478.9|26
1624890110000|2021-06-28 14:21:50|722481.9|721481.9|722463|721463|722481.9|721481.9|722463|721463|24
1624890120000|2021-06-28 14:22:00|722464|721464|722922.1|720922.1|722937.7|721465.7|722419.3|720921.9|32
1624890130000|2021-06-28 14:22:10|722921.8|720921.8|722389.4|721389.4|722922.9|721408.6|722388.2|720909.2|33
1624890140000|2021-06-28 14:22:20|722390.3|721390.3|722447.2|721447.2|722447.2|721447.2|722384.5|721384.5|32
1624890150000|2021-06-28 14:22:30|722960|720960|722451.2|721451.2|722960|721460.5|722424.4|720957.5|28
1624890160000|2021-06-28 14:22:40|722451|721451|722424.8|721424.8|722939.3|721451|722424.8|720939.3|27
1624890170000|2021-06-28 14:22:50|722425|721425|722424.9|721424.9|722430.3|721430.3|722412.4|721412.4|23
1624890180000|2021-06-28 14:23:00|722422.9|721422.9|722374.4|721374.4|722423.6|721423.6|722366|721366|24
1624890190000|2021-06-28 14:23:10|722372.1|721372.1|722369.2|721369.2|722376.1|721376.1|722368.9|721368.9|27
1624890200000|2021-06-28 14:23:20|722369.8|721369.8|722424.5|721424.5|722425.3|721425.3|722369.8|721369.8|30
1624890210000|2021-06-28 14:23:30|722421.9|721421.9|722428.6|721428.6|722458.5|721458.5|722421.9|721421.9|32
1624890220000|2021-06-28 14:23:40|722428.3|721428.3|722415.9|721415.9|722433.6|721433.6|722415.9|721415.9|30
1624890230000|2021-06-28 14:23:50|722417.6|721417.6|722465.6|721465.6|722465.6|721465.6|722417.6|721417.6|34
1624890240000|2021-06-28 14:24:00|722466.3|721466.3|722501.8|721501.8|722505|721505|722460.7|721460.7|32
1624890250000|2021-06-28 14:24:10|722499.8|721499.8|722513.4|721513.4|722529.8|721529.8|722496.8|721496.8|33
1624890260000|2021-06-28 14:24:20|722512.1|721512.1|722946.3|720946.3|722952.3|721513.7|722427.5|720938.6|30
1624890270000|2021-06-28 14:24:30|722944.2|720944.2|722419.2|721419.2|722944.2|721437.8|722418.5|720939.6|31
1624890280000|2021-06-28 14:24:40|722422.9|721422.9|722409.4|721409.4|722422.9|721422.9|722400|721400|19
1624890290000|2021-06-28 14:24:50|722427.6|721427.6|722428|721428|722456.6|721456.6|722421.4|721421.4|30
1624890300000|2021-06-28 14:25:00|722433.4|721433.4|722502.1|721502.1|722980.4|721502.1|722433.4|720932.2|35
1624890310000|2021-06-28 14:25:10|722496.6|721496.6|722517.8|721517.8|722519.7|721519.7|722496.6|721496.6|28
1624890320000|2021-06-28 14:25:20|722516.9|721516.9|722518.3|721518.3|722518.5|721518.5|722512.8|721512.8|19
1624890330000|2021-06-28 14:25:30|722518.4|721518.4|722514.2|721514.2|722520|721520|722505.8|721505.8|25
1624890340000|2021-06-28 14:25:40|722517.2|721517.2|722528.5|721528.5|722536.5|721536.5|722516.8|721516.8|29
1624890350000|2021-06-28 14:25:50|722531.2|721531.2|722543.1|721543.1|722543.6|721543.6|722531.2|721531.2|22
1624890360000|2021-06-28 14:26:00|722543|721543|722510.7|721510.7|722549|721549|722508.5|721508.5|29
1624890370000|2021-06-28 14:26:10|722510.6|721510.6|723018.6|721018.6|723021.8|721549.7|722506|721018|33
1624890380000|2021-06-28 14:26:20|723018.7|721018.7|722993.5|720993.5|723019.1|721510|722497.4|720981|32
1624890390000|2021-06-28 14:26:30|722991.6|720991.6|722981|720981|722992.4|721509.5|722492.3|720974.5|27
1624890400000|2021-06-28 14:26:40|722982.3|720982.3|723022.3|721022.3|723022.3|721485.2|722434.5|720976.2|31
1624890410000|2021-06-28 14:26:50|723021.6|721021.6|722521.5|721521.5|723027.8|721522.1|722517.2|721009.3|28
1624890420000|2021-06-28 14:27:00|722522.2|721522.2|722524.4|721524.4|723029.9|721544.3|722517.5|721024.5|27
1624890430000|2021-06-28 14:27:10|722523.1|721523.1|722523.8|721523.8|722526.4|721526.4|722520.6|721520.6|23
1624890440000|2021-06-28 14:27:20|722523.7|721523.7|722522.2|721522.2|722524.8|721524.8|722515.3|721515.3|23
1624890450000|2021-06-28 14:27:30|722520|721520|722474.9|721474.9|722523.6|721523.6|722474.2|721474.2|28
1624890460000|2021-06-28 14:27:40|722475.3|721475.3|722495.4|721495.4|722495.9|721495.9|722468.9|721468.9|25
1624890470000|2021-06-28 14:27:50|722494.1|721494.1|722492.3|721492.3|722497.4|721497.4|722478.8|721478.8|25
1624890480000|2021-06-28 14:28:00|722491.9|721491.9|722484.6|721484.6|722501.1|721501.1|722482.1|721482.1|31
1624890490000|2021-06-28 14:28:10|722485.2|721485.2|723003.9|721003.9|723008.3|721511.1|722482.4|721000.2|32
1624890500000|2021-06-28 14:28:20|722997.2|720997.2|722542|721542|723027.3|721542|722526.7|720985.5|30
1624890510000|2021-06-28 14:28:30|722535.2|721535.2|722534.2|721534.2|722541.1|721541.1|722533.6|721533.6|23
1624890520000|2021-06-28 14:28:40|722535.3|721535.3|722543.8|721543.8|722550.8|721550.8|722534.6|721534.6|28
1624890530000|2021-06-28 14:28:50|722543|721543|722469.6|721469.6|722546.3|721546.3|722456.1|721456.1|27
1624890540000|2021-06-28 14:29:00|722469.5|721469.5|722939.2|720939.2|722949.2|721470.6|722464.1|720939.2|27
1624890550000|2021-06-28 14:29:10|722938.5|720938.5|722433.3|721433.3|722943.6|721436.9|722431.8|720925.4|29
1624890560000|2021-06-28 14:29:20|722431.3|721431.3|722457.5|721457.5|722963.9|721472.3|722431.3|720935.6|33
1624890570000|2021-06-28 14:29:30|722459.6|721459.6|722464.4|721464.4|722467.3|721467.3|722451.7|721451.7|33
1624890580000|2021-06-28 14:29:40|722464.5|721464.5|722507|721507|722524.4|721524.4|722462.7|721462.7|25
1624890590000|2021-06-28 14:29:50|723016.2|721016.2|722907.6|720907.6|723016.2|721016.2|722886.7|720886.7|28
1624890600000|2021-06-28 14:30:00|722905.1|720905.1|722485|721485|722986.9|721494.7|722482.1|720905.1|38
1624890610000|2021-06-28 14:30:10|722484.5|721484.5|723000.5|721000.5|723000.8|721495.5|722484.5|720979.7|26
1624890620000|2021-06-28 14:30:20|722999.8|720999.8|723055.9|721055.9|723058.2|721058.2|722999.8|720999.8|33
1624890630000|2021-06-28 14:30:30|723051.3|721051.3|723060.9|721060.9|723086|721567|722548.7|721036.9|33
1624890640000|2021-06-28 14:30:40|723053.6|721053.6|723048|721048|723067.8|721558.8|722504.1|721018.7|32
1624890650000|2021-06-28 14:30:50|723048.5|721048.5|722565.5|721565.5|723085.8|721579.6|722564.1|721045.8|23
1624890660000|2021-06-28 14:31:00|723062.7|721062.7|723087.1|721087.1|723098.4|721572.3|722572.3|721059.2|32
1624890670000|2021-06-28 14:31:10|723088.4|721088.4|723087|721087|723089.7|721089.7|723080.4|721080.4|28
1624890680000|2021-06-28 14:31:20|723091.4|721091.4|723134.4|721134.4|723158.1|721641.1|722639.3|721090.9|28
1624890690000|2021-06-28 14:31:30|723139.1|721139.1|723081.8|721081.8|723139.1|721577.8|722577.8|721078|30
1624890700000|2021-06-28 14:31:40|723082|721082|723074.8|721074.8|723102.2|721591.6|722567.5|721073.8|33
1624890710000|2021-06-28 14:31:50|723076.2|721076.2|723100.5|721100.5|723109.5|721600.4|722570.8|721076.1|29
1624890720000|2021-06-28 14:32:00|723090.5|721090.5|723019.3|721019.3|723104.4|721511.3|722510.6|721018.2|35
1624890730000|2021-06-28 14:32:10|723035.6|721035.6|723013.1|721013.1|723038.3|721038.3|723005.7|721005.7|35
1624890740000|2021-06-28 14:32:20|723015.3|721015.3|723041.8|721041.8|723046.7|721046.7|723015.3|721015.3|35
1624890750000|2021-06-28 14:32:30|723045.9|721045.9|723056|721056|723056|721056|723018.2|721018.2|37
1624890760000|2021-06-28 14:32:40|723054.4|721054.4|723038.1|721038.1|723057|721057|723030.9|721030.9|32
1624890770000|2021-06-28 14:32:50|723038.5|721038.5|723079.7|721079.7|723090|721578.3|722505.4|720987.4|37
1624890780000|2021-06-28 14:33:00|723077.3|721077.3|723066.9|721066.9|723087|721577.5|722556.5|721061.4|34
1624890790000|2021-06-28 14:33:10|723068.2|721068.2|722596.1|721596.1|723092.6|721596.1|722571|721060.4|31
1624890800000|2021-06-28 14:33:20|722594|721594|722574.7|721574.7|723115.5|721594|722574|721075.8|28
1624890810000|2021-06-28 14:33:30|723079.2|721079.2|723041.5|721041.5|723079.3|721544.3|722544.3|721041.5|22
1624890820000|2021-06-28 14:33:40|723044.3|721044.3|723046.1|721046.1|723064.9|721541.1|722530.8|721032|30
1624890830000|2021-06-28 14:33:50|723045.5|721045.5|722534.5|721534.5|723051.1|721537|722531.2|721031.4|20
1624890840000|2021-06-28 14:34:00|722534.4|721534.4|723019.4|721019.4|723033.6|721548.1|722512.8|721019.4|34
1624890850000|2021-06-28 14:34:10|723020.1|721020.1|723016.1|721016.1|723029.6|721530.3|722521.8|720995.4|32
1624890860000|2021-06-28 14:34:20|723012.2|721012.2|723030.9|721030.9|723030.9|721030.9|723003.4|721003.4|24
1624890870000|2021-06-28 14:34:30|723028.4|721028.4|723040.8|721040.8|723062.4|721062.4|723022|721022|29
1624890880000|2021-06-28 14:34:40|723046.1|721046.1|723064.9|721064.9|723078.2|721576.8|722536.7|721041.9|30
1624890890000|2021-06-28 14:34:50|723064.3|721064.3|723162.9|721162.9|723181.9|721657.2|722597.7|721063.4|34
1624890900000|2021-06-28 14:35:00|723164.2|721164.2|722792.7|721792.7|723175.3|721798.1|722670.3|721160.3|31
1624890910000|2021-06-28 14:35:10|722793.7|721793.7|722749.7|721749.7|723264.1|721793.7|722745.2|721257.2|28
1624890920000|2021-06-28 14:35:20|722748.3|721748.3|722718.9|721718.9|722756.3|721756.3|722718.9|721718.9|24
1624890930000|2021-06-28 14:35:30|722720.9|721720.9|722722.7|721722.7|722728.4|721728.4|722681|721681|25
1624890940000|2021-06-28 14:35:40|722722.1|721722.1|722736.3|721736.3|722736.6|721736.6|722718.5|721718.5|28
1624890950000|2021-06-28 14:35:50|722735.4|721735.4|722762.4|721762.4|722764.7|721764.7|722734.9|721734.9|24
1624890960000|2021-06-28 14:36:00|722763|721763|722784|721784|722789.5|721789.5|722763|721763|31
1624890970000|2021-06-28 14:36:10|722786.2|721786.2|722892|721892|722897.1|721897.1|722786.2|721786.2|31
1624890980000|2021-06-28 14:36:20|722893.1|721893.1|722886.3|721886.3|722907.7|721907.7|722877.3|721877.3|31
1624890990000|2021-06-28 14:36:30|722886.8|721886.8|722868.8|721868.8|722888|721888|722863.8|721863.8|24
1624891000000|2021-06-28 14:36:40|722863.7|721863.7|722869|721869|722882.9|721882.9|722854|721854|24
1624891010000|2021-06-28 14:36:50|722873|721873|722866.2|721866.2|722877.5|721877.5|722857.2|721857.2|31
1624891020000|2021-06-28 14:37:00|722863.1|721863.1|722863.4|721863.4|722870|721870|722847.6|721847.6|31
1624891030000|2021-06-28 14:37:10|722854.4|721854.4|722848.4|721848.4|722855|721855|722848.1|721848.1|14
1624891040000|2021-06-28 14:37:20|722849|721849|722863.8|721863.8|722863.8|721863.8|722846|721846|16
1624891050000|2021-06-28 14:37:30|722862.5|721862.5|722828|721828|722862.5|721862.5|722806|721806|22
1624891060000|2021-06-28 14:37:40|722791.8|721791.8|722792.2|721792.2|723291.1|721818.5|722744|721271.5|32
1624891070000|2021-06-28 14:37:50|722790.6|721790.6|722800.5|721800.5|723301|721808.3|722777.1|721293.5|28
1624891080000|2021-06-28 14:38:00|722793.8|721793.8|722787.9|721787.9|722818.3|721818.3|722774|721774|30
1624891090000|2021-06-28 14:38:10|722786.9|721786.9|722784.2|721784.2|722795.7|721795.7|722784.2|721784.2|23
1624891100000|2021-06-28 14:38:20|722781.5|721781.5|722833.9|721833.9|722835|721835|722781.5|721781.5|26
1624891110000|2021-06-28 14:38:30|722834.1|721834.1|722821.6|721821.6|722834.1|721834.1|722804.5|721804.5|28
1624891120000|2021-06-28 14:38:40|722820.5|721820.5|722844.5|721844.5|722856.8|721856.8|722820|721820|25
1624891130000|2021-06-28 14:38:50|722845.2|721845.2|722835.8|721835.8|722849.8|721849.8|722828.5|721828.5|20
1624891140000|2021-06-28 14:39:00|722841.9|721841.9|722838.4|721838.4|722852.7|721852.7|722832.5|721832.5|18
1624891150000|2021-06-28 14:39:10|722837.1|721837.1|722846|721846|722855.3|721855.3|722831.5|721831.5|21
1624891160000|2021-06-28 14:39:20|722855.3|721855.3|722839.6|721839.6|722855.3|721855.3|722838.3|721838.3|28
1624891170000|2021-06-28 14:39:30|722840.4|721840.4|722812.5|721812.5|722847.3|721847.3|722810.5|721810.5|27
1624891180000|2021-06-28 14:39:40|722812|721812|722722.2|721722.2|722812|721812|722718|721718|16
1624891190000|2021-06-28 14:39:50|722724.3|721724.3|722728.9|721728.9|722747.6|721747.6|722722.1|721722.1|24
1624891200000|2021-06-28 14:40:00|722724.8|721724.8|722744.2|721744.2|723238.3|721771.4|722722.3|721235.9|32
1624891210000|2021-06-28 14:40:10|722744.6|721744.6|722740.7|721740.7|722758.2|721758.2|722735.2|721735.2|19
1624891220000|2021-06-28 14:40:20|722739.6|721739.6|722724.4|721724.4|723239.3|721741.5|722717.5|721224.9|19
1624891230000|2021-06-28 14:40:30|722724.9|721724.9|722712.8|721712.8|722730.4|721730.4|722709.8|721709.8|25
1624891240000|2021-06-28 14:40:40|722713.5|721713.5|722679.8|721679.8|722714.5|721714.5|722676.2|721676.2|18
1624891250000|2021-06-28 14:40:50|722678.3|721678.3|722716.2|721716.2|722727.4|721727.4|722678.3|721678.3|30
1624891260000|2021-06-28 14:41:00|722717.1|721717.1|723285|721285|723285|721799.8|722697|721284.7|33
1624891270000|2021-06-28 14:41:10|723290|721290|722803.7|721803.7|723297.5|721809.7|722794.1|721290|27
1624891280000|2021-06-28 14:41:20|722813.2|721813.2|722832.1|721832.1|722837.9|721837.9|722813.2|721813.2|27
1624891290000|2021-06-28 14:41:30|722832|721832|723297.3|721297.3|723303.4|721832|722809.9|721295.5|14
1624891300000|2021-06-28 14:41:40|723296.8|721296.8|722812.5|721812.5|723302.9|721828.4|722792|721296.8|24
1624891310000|2021-06-28 14:41:50|722813.8|721813.8|722812.8|721812.8|722815.6|721815.6|722795|721795|31
1624891320000|2021-06-28 14:42:00|722808.1|721808.1|722788.5|721788.5|723301.6|721808.1|722785.7|721301.6|22
1624891330000|2021-06-28 14:42:10|722787.5|721787.5|722791.3|721791.3|722815.1|721815.1|722787.5|721787.5|23
1624891340000|2021-06-28 14:42:20|722803.7|721803.7|722822.2|721822.2|722824.7|721824.7|722803.7|721803.7|30
1624891350000|2021-06-28 14:42:30|722820.4|721820.4|722809.1|721809.1|722820.4|721820.4|722792.2|721792.2|29
1624891360000|2021-06-28 14:42:40|722805.5|721805.5|722804.3|721804.3|722830.2|721830.2|722798.6|721798.6|29
1624891370000|2021-06-28 14:42:50|722792.8|721792.8|723251.3|721251.3|723251.3|721798.4|722754.2|721251.3|32
1624891380000|2021-06-28 14:43:00|723240.5|721240.5|722713.8|721713.8|723240.5|721747.2|722699|721240.5|24
1624891390000|2021-06-28 14:43:10|722713.6|721713.6|722709.9|721709.9|722717.3|721717.3|722698.9|721698.9|15
1624891400000|2021-06-28 14:43:20|722710.8|721710.8|722734.6|721734.6|723236.8|721741|722705.2|721236.8|27
1624891410000|2021-06-28 14:43:30|722733.7|721733.7|722721.9|721721.9|722754.8|721754.8|722710.2|721710.2|30
1624891420000|2021-06-28 14:43:40|722724|721724|722726.6|721726.6|722745.1|721745.1|722709.1|721709.1|31
1624891430000|2021-06-28 14:43:50|722726.5|721726.5|722739.1|721739.1|723257.2|721749.1|722721.5|721237.5|23
1624891440000|2021-06-28 14:44:00|722736.4|721736.4|722731.1|721731.1|722745.4|721745.4|722731.1|721731.1|26
1624891450000|2021-06-28 14:44:10|722730.8|721730.8|722737|721737|722744.4|721744.4|722730.2|721730.2|20
1624891460000|2021-06-28 14:44:20|722734.5|721734.5|722758|721758|722758|721758|722734.5|721734.5|22
1624891470000|2021-06-28 14:44:30|722746.1|721746.1|722750.6|721750.6|722755.2|721755.2|722743.2|721743.2|29
1624891480000|2021-06-28 14:44:40|722750.9|721750.9|722746.4|721746.4|722751.5|721751.5|722746.4|721746.4|17
1624891490000|2021-06-28 14:44:50|722745.7|721745.7|722718.9|721718.9|723219|721755.2|722718.9|721219|28
1624891500000|2021-06-28 14:45:00|723234.7|721234.7|722740.7|721740.7|723234.7|721748.5|722721.6|721228.7|26
1624891510000|2021-06-28 14:45:10|722744.4|721744.4|722724.5|721724.5|722746.4|721746.4|722719.7|721719.7|27
1624891520000|2021-06-28 14:45:20|722722.6|721722.6|722733.9|721733.9|722762|721762|722721.3|721721.3|23
1624891530000|2021-06-28 14:45:30|722726.7|721726.7|722738.7|721738.7|722740.2|721740.2|722716.8|721716.8|24
1624891540000|2021-06-28 14:45:40|722729.2|721729.2|722731.9|721731.9|722739.3|721739.3|722720.1|721720.1|28
1624891550000|2021-06-28 14:45:50|722723.8|721723.8|722726.6|721726.6|722731.3|721731.3|722719.8|721719.8|26
1624891560000|2021-06-28 14:46:00|722726.3|721726.3|722715.2|721715.2|722726.3|721726.3|722710.7|721710.7|29
1624891570000|2021-06-28 14:46:10|722715.1|721715.1|722702.4|721702.4|722717.8|721717.8|722680|721680|21
1624891580000|2021-06-28 14:46:20|722701.4|721701.4|722691.7|721691.7|722702.6|721702.6|722677.3|721677.3|31
1624891590000|2021-06-28 14:46:30|722692|721692|722651.6|721651.6|722698.5|721698.5|722630.5|721630.5|27
1624891600000|2021-06-28 14:46:40|722657.2|721657.2|722674.6|721674.6|722675.5|721675.5|722657.2|721657.2|25
1624891610000|2021-06-28 14:46:50|722675.5|721675.5|722696.5|721696.5|722696.5|721696.5|722675.2|721675.2|24
1624891620000|2021-06-28 14:47:00|722696.1|721696.1|722691|721691|722697.8|721697.8|722690.8|721690.8|21
1624891630000|2021-06-28 14:47:10|722691.1|721691.1|722682.4|721682.4|722691.1|721691.1|722673.2|721673.2|26
1624891640000|2021-06-28 14:47:20|722692.7|721692.7|722677|721677|722693|721693|722671.4|721671.4|21
1624891650000|2021-06-28 14:47:30|722678.2|721678.2|722673.4|721673.4|722683.8|721683.8|722671.5|721671.5|23
1624891660000|2021-06-28 14:47:40|722672|721672|722690|721690|722698.3|721698.3|722672|721672|22
1624891670000|2021-06-28 14:47:50|722667.4|721667.4|722683.8|721683.8|722686.5|721686.5|722667.4|721667.4|29
1624891680000|2021-06-28 14:48:00|722680.5|721680.5|722632.7|721632.7|722680.5|721680.5|722632.7|721632.7|29
1624891690000|2021-06-28 14:48:10|722632.5|721632.5|722504.6|721504.6|722633.8|721633.8|722502.4|721502.4|31
1624891700000|2021-06-28 14:48:20|722504.4|721504.4|722502.9|721502.9|723002.8|721508.9|722499.7|720985.3|29
1624891710000|2021-06-28 14:48:30|722503.3|721503.3|722422.5|721422.5|722523.2|721523.2|722415.4|721415.4|26
1624891720000|2021-06-28 14:48:40|722421.7|721421.7|722445.2|721445.2|722448.5|721448.5|722421.7|721421.7|30
1624891730000|2021-06-28 14:48:50|722446.2|721446.2|722447.2|721447.2|722451.4|721451.4|722404.8|721404.8|26
1624891740000|2021-06-28 14:49:00|722446.4|721446.4|722486|721486|723002.4|721496.9|722446.1|720975.6|30
1624891750000|2021-06-28 14:49:10|722485.5|721485.5|722431.5|721431.5|722488.3|721488.3|722424.3|721424.3|25
1624891760000|2021-06-28 14:49:20|722432|721432|722427.3|721427.3|722444|721444|722426.2|721426.2|22
1624891770000|2021-06-28 14:49:30|722427.8|721427.8|722425.7|721425.7|722456.8|721456.8|722425.7|721425.7|24
1624891780000|2021-06-28 14:49:40|722420.9|721420.9|722436.5|721436.5|722445.5|721445.5|722420.4|721420.4|31
1624891790000|2021-06-28 14:49:50|722434.8|721434.8|722424|721424|722437.5|721437.5|722409.6|721409.6|29
1624891800000|2021-06-28 14:50:00|722426.7|721426.7|722436.4|721436.4|722447.4|721447.4|722426.7|721426.7|29
1624891810000|2021-06-28 14:50:10|722436.1|721436.1|722416.2|721416.2|722468.7|721468.7|722416.2|721416.2|24
1624891820000|2021-06-28 14:50:20|722419.6|721419.6|722378.3|721378.3|722419.6|721419.6|722370|721370|27
1624891830000|2021-06-28 14:50:30|722377.8|721377.8|722313.1|721313.1|722377.8|721377.8|722269.9|721269.9|35
1624891840000|2021-06-28 14:50:40|722313.5|721313.5|722301|721301|722315.8|721315.8|722291.6|721291.6|28
1624891850000|2021-06-28 14:50:50|722309.6|721309.6|722324.5|721324.5|722327.7|721327.7|722297.5|721297.5|30
1624891860000|2021-06-28 14:51:00|722323.4|721323.4|722317.4|721317.4|722330.5|721330.5|722312.5|721312.5|30
1624891870000|2021-06-28 14:51:10|722317.9|721317.9|722270.4|721270.4|722317.9|721317.9|722262.5|721262.5|33
1624891880000|2021-06-28 14:51:20|722276.5|721276.5|722277.1|721277.1|722284.4|721284.4|722250.4|721250.4|29
1624891890000|2021-06-28 14:51:30|722275.4|721275.4|722181.8|721181.8|722275.4|721275.4|722169.5|721169.5|37
1624891900000|2021-06-28 14:51:40|722184.5|721184.5|722185.5|721185.5|722193.3|721193.3|722170.4|721170.4|29
1624891910000|2021-06-28 14:51:50|722187.5|721187.5|722172.5|721172.5|722193.7|721193.7|722165.3|721165.3|29
1624891920000|2021-06-28 14:52:00|722170.5|721170.5|722182.6|721182.6|722183.4|721183.4|722158.2|721158.2|29
1624891930000|2021-06-28 14:52:10|722180.7|721180.7|722028.9|721028.9|722183.8|721183.8|722028.9|721028.9|33
1624891940000|2021-06-28 14:52:20|722032.4|721032.4|722091.5|721091.5|722091.5|721091.5|722014.7|721014.7|32
1624891950000|2021-06-28 14:52:30|722099.2|721099.2|722147.8|721147.8|722152.3|721152.3|722099.2|721099.2|31
1624891960000|2021-06-28 14:52:40|722146.6|721146.6|722192|721192|722196.5|721196.5|722126|721126|28
1624891970000|2021-06-28 14:52:50|722196.4|721196.4|722211.3|721211.3|722217.4|721217.4|722191.8|721191.8|28
1624891980000|2021-06-28 14:53:00|722213.9|721213.9|722117.8|721117.8|722223.7|721223.7|722057.5|721057.5|30
1624891990000|2021-06-28 14:53:10|722109.5|721109.5|722098.2|721098.2|722604.5|721109.5|722087.1|720604.5|31
1624892000000|2021-06-28 14:53:20|722098|721098|722089|721089|722102.2|721102.2|722081.6|721081.6|26
1624892010000|2021-06-28 14:53:30|722092.6|721092.6|722090.9|721090.9|722098.1|721098.1|722085.4|721085.4|23
1624892020000|2021-06-28 14:53:40|722096.5|721096.5|722121.9|721121.9|722128.2|721128.2|722084.4|721084.4|28
1624892030000|2021-06-28 14:53:50|722122.3|721122.3|722113|721113|722123.2|721123.2|722095.8|721095.8|22
1624892040000|2021-06-28 14:54:00|722112|721112|722058.3|721058.3|722558.3|721117.6|722058.3|720545.6|36
1624892050000|2021-06-28 14:54:10|722058.5|721058.5|722016.5|721016.5|722078|721078|722016.5|721016.5|31
1624892060000|2021-06-28 14:54:20|722020.5|721020.5|722073|721073|722570|721084.7|722020.5|720561|34
1624892070000|2021-06-28 14:54:30|722069.4|721069.4|722103.4|721103.4|722104.6|721104.6|722039.9|721039.9|30
1624892080000|2021-06-28 14:54:40|722100.3|721100.3|722101.9|721101.9|722104.6|721104.6|722092.8|721092.8|23
1624892090000|2021-06-28 14:54:50|722102.5|721102.5|722112|721112|722115.2|721115.2|722094.7|721094.7|28
1624892100000|2021-06-28 14:55:00|722113.7|721113.7|722113.1|721113.1|722116.1|721116.1|722111.4|721111.4|18
1624892110000|2021-06-28 14:55:10|722112.7|721112.7|722114.3|721114.3|722114.3|721114.3|722112.7|721112.7|14
1624892120000|2021-06-28 14:55:20|722115.3|721115.3|722152.1|721152.1|722157.5|721157.5|722115.1|721115.1|27
1624892130000|2021-06-28 14:55:30|722149|721149|722194.5|721194.5|722194.5|721194.5|722147.8|721147.8|20
1624892140000|2021-06-28 14:55:40|722194|721194|722283.5|721283.5|722746.7|721284.7|722170.9|720746.7|27
1624892150000|2021-06-28 14:55:50|722282.2|721282.2|722304.4|721304.4|722308.1|721308.1|722282.2|721282.2|28
1624892160000|2021-06-28 14:56:00|722303.3|721303.3|722261.2|721261.2|722303.3|721303.3|722201.4|721201.4|34
1624892170000|2021-06-28 14:56:10|722258.3|721258.3|722247.1|721247.1|722259.3|721259.3|722246|721246|24
1624892180000|2021-06-28 14:56:20|722243.9|721243.9|722248.8|721248.8|722250.2|721250.2|722243|721243|15
1624892190000|2021-06-28 14:56:30|722251.8|721251.8|722272.5|721272.5|722277|721277|722251.8|721251.8|23
1624892200000|2021-06-28 14:56:40|722272.1|721272.1|722256.8|721256.8|722272.1|721272.1|722252.7|721252.7|18
1624892210000|2021-06-28 14:56:50|722257|721257|722257.3|721257.3|722262.1|721262.1|722251.6|721251.6|22
1624892220000|2021-06-28 14:57:00|722257.1|721257.1|722251.9|721251.9|722261.3|721261.3|722251.2|721251.2|20
1624892230000|2021-06-28 14:57:10|722251.5|721251.5|722241.6|721241.6|722251.5|721251.5|722221.6|721221.6|25
1624892240000|2021-06-28 14:57:20|722238.3|721238.3|722240.5|721240.5|722247.1|721247.1|722237.2|721237.2|24
1624892250000|2021-06-28 14:57:30|722240.1|721240.1|722260.3|721260.3|722266.5|721266.5|722237.2|721237.2|24
1624892260000|2021-06-28 14:57:40|722264.5|721264.5|722427.9|721427.9|722444.5|721444.5|722264.5|721264.5|34
1624892270000|2021-06-28 14:57:50|722426.7|721426.7|722418.8|721418.8|722955.4|721441.4|722413|720945.4|24
1624892280000|2021-06-28 14:58:00|722421.2|721421.2|722373.9|721373.9|722430.8|721430.8|722373.9|721373.9|30
1624892290000|2021-06-28 14:58:10|722370.8|721370.8|722311.8|721311.8|722370.8|721370.8|722299.5|721299.5|32
1624892300000|2021-06-28 14:58:20|722312.3|721312.3|722380.7|721380.7|722380.7|721380.7|722311.6|721311.6|25
1624892310000|2021-06-28 14:58:30|722375.5|721375.5|722409.7|721409.7|722409.7|721409.7|722322.4|721322.4|31
1624892320000|2021-06-28 14:58:40|722413.9|721413.9|722415.1|721415.1|722423.1|721423.1|722400.5|721400.5|31
1624892330000|2021-06-28 14:58:50|722466.1|721466.1|722524.7|721524.7|723067.4|721559.7|722466.1|721053.3|34
1624892340000|2021-06-28 14:59:00|722518.7|721518.7|722535.9|721535.9|723025.1|721539|722518.5|721025.1|25
1624892350000|2021-06-28 14:59:10|722618.9|721618.9|722561.6|721561.6|722618.9|721618.9|722555.7|721555.7|26
1624892360000|2021-06-28 14:59:20|722561|721561|722533.6|721533.6|722567.4|721567.4|722483.2|721483.2|32
1624892370000|2021-06-28 14:59:30|722527.8|721527.8|722460.2|721460.2|722527.8|721527.8|722458.9|721458.9|30
1624892380000|2021-06-28 14:59:40|722460.6|721460.6|722470.6|721470.6|722473.9|721473.9|722456.8|721456.8|29
1624892390000|2021-06-28 14:59:50|722469.1|721469.1|722451.5|721451.5|722471.8|721471.8|722449|721449|30
1624892400000|2021-06-28 15:00:00|722448.2|721448.2|722457.4|721457.4|722459.2|721459.2|722442.2|721442.2|28
1624892410000|2021-06-28 15:00:10|722458.2|721458.2|722445.3|721445.3|722463.1|721463.1|722443.5|721443.5|26
1624892420000|2021-06-28 15:00:20|722445.2|721445.2|722459.6|721459.6|722459.6|721459.6|722436.9|721436.9|19
1624892430000|2021-06-28 15:00:30|722447.3|721447.3|722459.2|721459.2|722459.2|721459.2|722442.5|721442.5|20
1624892440000|2021-06-28 15:00:40|722469.8|721469.8|722445.6|721445.6|722470.8|721470.8|722417.2|721417.2|26
1624892450000|2021-06-28 15:00:50|722445.4|721445.4|722451.4|721451.4|722454.8|721454.8|722444.4|721444.4|21
1624892460000|2021-06-28 15:01:00|722451.2|721451.2|722423.4|721423.4|722452.4|721452.4|722378.6|721378.6|27
1624892470000|2021-06-28 15:01:10|722423.9|721423.9|722419.4|721419.4|722425.6|721425.6|722415.9|721415.9|19
1624892480000|2021-06-28 15:01:20|722418.9|721418.9|722425.9|721425.9|722431.3|721431.3|722418.9|721418.9|19
1624892490000|2021-06-28 15:01:30|722418.8|721418.8|722425|721425|722425|721425|722418.2|721418.2|16
1624892500000|2021-06-28 15:01:40|722422.1|721422.1|722441.6|721441.6|722443.3|721443.3|722417.2|721417.2|20
1624892510000|2021-06-28 15:01:50|722445|721445|722506.6|721506.6|722512.7|721512.7|722436.7|721436.7|25
1624892520000|2021-06-28 15:02:00|722505.3|721505.3|722445.3|721445.3|722928|721527.3|722427.7|720928|24
1624892530000|2021-06-28 15:02:10|722448.7|721448.7|722500.3|721500.3|722505.8|721505.8|722438|721438|23
1624892540000|2021-06-28 15:02:20|722500|721500|722446.9|721446.9|722501|721501|722419.5|721419.5|32
1624892550000|2021-06-28 15:02:30|722447.2|721447.2|722444.7|721444.7|722448.5|721448.5|722444.5|721444.5|15
1624892560000|2021-06-28 15:02:40|722447.7|721447.7|722461|721461|722461|721461|722446.8|721446.8|13
1624892570000|2021-06-28 15:02:50|722461.6|721461.6|722419.2|721419.2|722461.6|721461.6|722414.7|721414.7|27
1624892580000|2021-06-28 15:03:00|722422.7|721422.7|722426.4|721426.4|722431.7|721431.7|722415|721415|23
1624892590000|2021-06-28 15:03:10|722427.6|721427.6|722346.1|721346.1|722427.6|721427.6|722346.1|721346.1|30
1624892600000|2021-06-28 15:03:20|722345.4|721345.4|722340.6|721340.6|722345.4|721345.4|722334.4|721334.4|23
1624892610000|2021-06-28 15:03:30|722340|721340|722336.4|721336.4|722340.4|721340.4|722334.2|721334.2|20
1624892620000|2021-06-28 15:03:40|722337.2|721337.2|722336.5|721336.5|722340.5|721340.5|722334.1|721334.1|19
1624892630000|2021-06-28 15:03:50|722334.9|721334.9|722344.8|721344.8|722345|721345|722334.7|721334.7|19
1624892640000|2021-06-28 15:04:00|722344.4|721344.4|722344.9|721344.9|722349.2|721349.2|722334.1|721334.1|20
1624892650000|2021-06-28 15:04:10|722340.9|721340.9|722311.2|721311.2|722342.8|721342.8|722311.2|721311.2|24
1624892660000|2021-06-28 15:04:20|722312.2|721312.2|722390.4|721390.4|722401.6|721401.6|722299.5|721299.5|20
1624892670000|2021-06-28 15:04:30|722392.5|721392.5|722393.8|721393.8|722417|721417|722391.6|721391.6|21
1624892680000|2021-06-28 15:04:40|722395.6|721395.6|722398|721398|722413.2|721413.2|722395.6|721395.6|17
1624892690000|2021-06-28 15:04:50|722402.6|721402.6|722400.3|721400.3|722402.6|721402.6|722396.6|721396.6|17
1624892700000|2021-06-28 15:05:00|722400.7|721400.7|722400.6|721400.6|722410.9|721410.9|722398.2|721398.2|13
1624892710000|2021-06-28 15:05:10|722398.7|721398.7|722397.8|721397.8|722399.9|721399.9|722396.8|721396.8|11
1624892720000|2021-06-28 15:05:20|722399.5|721399.5|722340.9|721340.9|722399.5|721399.5|722330.1|721330.1|18
1624892730000|2021-06-28 15:05:30|722340.2|721340.2|722300|721300|722356.5|721356.5|722300|721300|33
1624892740000|2021-06-28 15:05:40|722306.7|721306.7|722258.6|721258.6|722312|721312|722255.1|721255.1|25
1624892750000|2021-06-28 15:05:50|722257.8|721257.8|722207.5|721207.5|722257.8|721257.8|722207.5|721207.5|18
1624892760000|2021-06-28 15:06:00|722220|721220|722222.7|721222.7|722235.8|721235.8|722204.2|721204.2|25
1624892770000|2021-06-28 15:06:10|722225.1|721225.1|722167.7|721167.7|722225.1|721225.1|722142.6|721142.6|27
1624892780000|2021-06-28 15:06:20|722163.2|721163.2|722112.4|721112.4|722163.2|721163.2|722110.1|721110.1|24
1624892790000|2021-06-28 15:06:30|722110.1|721110.1|722116.4|721116.4|722116.6|721116.6|722110.1|721110.1|19
1624892800000|2021-06-28 15:06:40|722116.5|721116.5|722123.1|721123.1|722137.9|721137.9|722114.7|721114.7|21
1624892810000|2021-06-28 15:06:50|722124.6|721124.6|722124.2|721124.2|722125.6|721125.6|722119.4|721119.4|14
1624892820000|2021-06-28 15:07:00|722125.3|721125.3|722124.4|721124.4|722128.5|721128.5|722123.2|721123.2|15
1624892830000|2021-06-28 15:07:10|722125.9|721125.9|722132.4|721132.4|722140.8|721140.8|722125.9|721125.9|21
1624892840000|2021-06-28 15:07:20|722130.5|721130.5|722133|721133|722134.2|721134.2|722130.5|721130.5|12
1624892850000|2021-06-28 15:07:30|722132.4|721132.4|722116.6|721116.6|722133.3|721133.3|722116.6|721116.6|24
1624892860000|2021-06-28 15:07:40|722106.8|721106.8|722077.5|721077.5|722116.3|721116.3|722073.5|721073.5|24
1624892870000|2021-06-28 15:07:50|722056.8|721056.8|721967.8|720967.8|722056.8|721056.8|721967.8|720967.8|23
1624892880000|2021-06-28 15:08:00|721964.4|720964.4|721984.2|720984.2|721988.6|720988.6|721950.1|720950.1|27
1624892890000|2021-06-28 15:08:10|721980.8|720980.8|722278.7|720278.7|722298.1|720980.8|721763.2|720249|38
1624892900000|2021-06-28 15:08:20|722280.6|720280.6|721795.4|720795.4|722280.6|720804.6|721762.8|720266.4|33
1624892910000|2021-06-28 15:08:30|721792.9|720792.9|721791.5|720791.5|721799.6|720799.6|721786.7|720786.7|22
1624892920000|2021-06-28 15:08:40|721792.4|720792.4|722387.7|720387.7|722427.8|720933.3|721791.6|720332.8|29
1624892930000|2021-06-28 15:08:50|722387.3|720387.3|722378.8|720378.8|722387.9|720885.7|721869.5|720366.3|34
1624892940000|2021-06-28 15:09:00|722379.4|720379.4|721928.6|720928.6|722383|720938.4|721873.9|720369.1|31
1624892950000|2021-06-28 15:09:10|721928.4|720928.4|721943.1|720943.1|722428.5|720954.9|721921.9|720425.3|29
1624892960000|2021-06-28 15:09:20|721949.3|720949.3|721958.7|720958.7|721963.2|720963.2|721949.3|720949.3|20
1624892970000|2021-06-28 15:09:30|721958.6|720958.6|722529.5|720529.5|722550.7|721049.2|721958.6|720521|35
1624892980000|2021-06-28 15:09:40|722529.1|720529.1|722503.4|720503.4|722534.9|720534.9|722495.1|720495.1|27
1624892990000|2021-06-28 15:09:50|722505.3|720505.3|722017.5|721017.5|722507.5|721030.3|722008.1|720504.7|25
1624893000000|2021-06-28 15:10:00|722019.1|721019.1|722056.9|721056.9|722056.9|721056.9|722014.3|721014.3|30
1624893010000|2021-06-28 15:10:10|722147.6|721147.6|722037.3|721037.3|722179.2|721179.2|722035.2|721035.2|32
1624893020000|2021-06-28 15:10:20|722552|720552|722002.2|721002.2|722552|721049.8|721999.5|720552|21
1624893030000|2021-06-28 15:10:30|722001.4|721001.4|722011.4|721011.4|722026.7|721026.7|722001.4|721001.4|23
1624893040000|2021-06-28 15:10:40|722008.5|721008.5|722011.5|721011.5|722015.2|721015.2|722008.4|721008.4|21
1624893050000|2021-06-28 15:10:50|722011.3|721011.3|722011.9|721011.9|722016.3|721016.3|722011.2|721011.2|14
1624893060000|2021-06-28 15:11:00|722011.1|721011.1|722017.8|721017.8|722017.8|721017.8|722005.8|721005.8|24
1624893070000|2021-06-28 15:11:10|722017.3|721017.3|721967|720967|722017.3|721017.3|721963.4|720963.4|12
1624893080000|2021-06-28 15:11:20|721980.1|720980.1|721967.5|720967.5|721980.1|720980.1|721967.5|720967.5|27
1624893090000|2021-06-28 15:11:30|721967.2|720967.2|721977.7|720977.7|721977.7|720977.7|721962.7|720962.7|24
1624893100000|2021-06-28 15:11:40|721975|720975|722003.5|721003.5|722005|721005|721964|720964|35
1624893110000|2021-06-28 15:11:50|722003|721003|722022.6|721022.6|722030.7|721030.7|722001.8|721001.8|28
1624893120000|2021-06-28 15:12:00|722022.7|721022.7|721960|720960|722022.9|721022.9|721945.3|720945.3|32
1624893130000|2021-06-28 15:12:10|721960.4|720960.4|721954.4|720954.4|721963.9|720963.9|721949.7|720949.7|23
1624893140000|2021-06-28 15:12:20|721957.6|720957.6|721965.4|720965.4|721978.5|720978.5|721957.6|720957.6|23
1624893150000|2021-06-28 15:12:30|721965.1|720965.1|721948.5|720948.5|721965.3|720965.3|721935.9|720935.9|20
1624893160000|2021-06-28 15:12:40|721949.5|720949.5|721953.3|720953.3|721961.6|720961.6|721949.5|720949.5|29
1624893170000|2021-06-28 15:12:50|721958.3|720958.3|722123.4|721123.4|722127.6|721127.6|721958.3|720958.3|28
1624893180000|2021-06-28 15:13:00|722123.8|721123.8|722053.7|721053.7|722129|721129|722040.7|721040.7|26
1624893190000|2021-06-28 15:13:10|722054.7|721054.7|722180.7|721180.7|722188|721188|722049.5|721049.5|32
1624893200000|2021-06-28 15:13:20|722182|721182|722314.8|721314.8|722329.7|721329.7|722178.6|721178.6|32
1624893210000|2021-06-28 15:13:30|722320.7|721320.7|722347.3|721347.3|722768.6|721347.3|722261.5|720768.6|36
1624893220000|2021-06-28 15:13:40|722347.5|721347.5|722403|721403|722409.1|721409.1|722344.5|721344.5|28
1624893230000|2021-06-28 15:13:50|722405.2|721405.2|722384.6|721384.6|722405.2|721405.2|722384.6|721384.6|25
1624893240000|2021-06-28 15:14:00|722402.6|721402.6|722320.8|721320.8|722402.6|721402.6|722320.8|721320.8|30
1624893250000|2021-06-28 15:14:10|722354.8|721354.8|722346.5|721346.5|722857.4|721357.8|722337.4|720857.4|34
1624893260000|2021-06-28 15:14:20|722336.6|721336.6|722328.5|721328.5|722848.6|721354.4|722328.5|720842.7|30
1624893270000|2021-06-28 15:14:30|722327.3|721327.3|722334.1|721334.1|722336.9|721336.9|722322.1|721322.1|20
1624893280000|2021-06-28 15:14:40|722332.9|721332.9|722346|721346|722412.1|721412.1|722312.1|721312.1|28
1624893290000|2021-06-28 15:14:50|722358.8|721358.8|722377.4|721377.4|722381|721381|722358.1|721358.1|25
1624893300000|2021-06-28 15:15:00|722375.6|721375.6|722402.5|721402.5|722404.5|721404.5|722337|721337|30
1624893310000|2021-06-28 15:15:10|722398.1|721398.1|722343.9|721343.9|722400.5|721400.5|722336.8|721336.8|24
1624893320000|2021-06-28 15:15:20|722344.2|721344.2|722291|721291|722765|721344.6|722257.8|720765|36
1624893330000|2021-06-28 15:15:30|722291.5|721291.5|722235.2|721235.2|722291.5|721291.5|722207.6|721207.6|27
1624893340000|2021-06-28 15:15:40|722223.3|721223.3|722317|721317|722807.7|721328.2|722223.3|720797.5|33
1624893350000|2021-06-28 15:15:50|722820.3|720820.3|722395.3|721395.3|722836|721396.3|722317.2|720820.3|27
1624893360000|2021-06-28 15:16:00|722400.3|721400.3|722420.1|721420.1|722428.5|721428.5|722372.2|721372.2|23
1624893370000|2021-06-28 15:16:10|722420|721420|722364|721364|722910.8|721420.3|722353|720906|20
1624893380000|2021-06-28 15:16:20|722359.6|721359.6|722316.4|721316.4|722361.5|721361.5|722308|721308|30
1624893390000|2021-06-28 15:16:30|722315.1|721315.1|722307.2|721307.2|722318.3|721318.3|722295.1|721295.1|16
1624893400000|2021-06-28 15:16:40|722304.9|721304.9|722365|721365|722369.2|721369.2|722304.9|721304.9|26
1624893410000|2021-06-28 15:16:50|722364.6|721364.6|722395.1|721395.1|722398|721398|722364.6|721364.6|21
1624893420000|2021-06-28 15:17:00|722395.3|721395.3|722397.3|721397.3|722399.6|721399.6|722388.9|721388.9|18
1624893430000|2021-06-28 15:17:10|722397.7|721397.7|722374.9|721374.9|722397.7|721397.7|722370.1|721370.1|17
1624893440000|2021-06-28 15:17:20|722372.1|721372.1|722508.8|721508.8|722520.6|721520.6|722371.7|721371.7|24
1624893450000|2021-06-28 15:17:30|722508.3|721508.3|722529.2|721529.2|722533.7|721533.7|722508.3|721508.3|24
1624893460000|2021-06-28 15:17:40|722530|721530|722528.1|721528.1|722530.2|721530.2|722527.1|721527.1|18
1624893470000|2021-06-28 15:17:50|722528.2|721528.2|722534.2|721534.2|722540.1|721540.1|722527.1|721527.1|17
1624893480000|2021-06-28 15:18:00|722564.8|721564.8|722542|721542|723024|721564.8|722488.8|721006.1|32
1624893490000|2021-06-28 15:18:10|722537.3|721537.3|722515|721515|722981.5|721554.3|722475.1|720981.5|33
1624893500000|2021-06-28 15:18:20|722519.9|721519.9|722585|721585|722588.4|721588.4|722519.9|721519.9|35
1624893510000|2021-06-28 15:18:30|722571.9|721571.9|722575.9|721575.9|722587.5|721587.5|722568.8|721568.8|33
1624893520000|2021-06-28 15:18:40|722575.5|721575.5|722562.3|721562.3|722577.2|721577.2|722562.3|721562.3|24
1624893530000|2021-06-28 15:18:50|722562.2|721562.2|722560.5|721560.5|722567.5|721567.5|722545.6|721545.6|32
1624893540000|2021-06-28 15:19:00|722562.6|721562.6|722583.9|721583.9|722589.2|721589.2|722562.6|721562.6|32
1624893550000|2021-06-28 15:19:10|722584.2|721584.2|722560.3|721560.3|723054.5|721586.2|722549|721049|26
1624893560000|2021-06-28 15:19:20|722560.4|721560.4|722589.9|721589.9|723053.1|721591.2|722560.4|721053.1|29
1624893570000|2021-06-28 15:19:30|722590.6|721590.6|722600.3|721600.3|722610.9|721610.9|722590.6|721590.6|35
1624893580000|2021-06-28 15:19:40|722601.6|721601.6|722571|721571|723087.2|721607.4|722571|721077|27
1624893590000|2021-06-28 15:19:50|722576.4|721576.4|722575.8|721575.8|722590.6|721590.6|722570.2|721570.2|24
1624893600000|2021-06-28 15:20:00|722575|721575|722581.5|721581.5|723057.9|721598.3|722548.1|721057.9|31
1624893610000|2021-06-28 15:20:10|722583.7|721583.7|722589.2|721589.2|722602.5|721602.5|722582.7|721582.7|22
1624893620000|2021-06-28 15:20:20|722588.5|721588.5|722588.9|721588.9|722592.7|721592.7|722587.4|721587.4|17
1624893630000|2021-06-28 15:20:30|722590.4|721590.4|722593.9|721593.9|722596.1|721596.1|722580|721580|20
1624893640000|2021-06-28 15:20:40|722596.2|721596.2|722604.1|721604.1|722604.1|721604.1|722594.4|721594.4|14
1624893650000|2021-06-28 15:20:50|722607.2|721607.2|722593.6|721593.6|722607.2|721607.2|722579.3|721579.3|24
1624893660000|2021-06-28 15:21:00|722593|721593|722482.2|721482.2|722596.4|721596.4|722477.7|721477.7|27
1624893670000|2021-06-28 15:21:10|722478.7|721478.7|722583.7|721583.7|722585.1|721585.1|722478.7|721478.7|29
1624893680000|2021-06-28 15:21:20|722586.8|721586.8|722588.2|721588.2|722619.4|721619.4|722585.9|721585.9|29
1624893690000|2021-06-28 15:21:30|722588.7|721588.7|722583.3|721583.3|723066.3|721602.2|722554.7|721058.5|28
1624893700000|2021-06-28 15:21:40|722582.5|721582.5|722567.5|721567.5|722592.4|721592.4|722528.9|721528.9|31
1624893710000|2021-06-28 15:21:50|722566.9|721566.9|722604.5|721604.5|722610.3|721610.3|722550.1|721550.1|27
1624893720000|2021-06-28 15:22:00|722601.8|721601.8|722613.7|721613.7|722621.6|721621.6|722601.8|721601.8|23
1624893730000|2021-06-28 15:22:10|722613.8|721613.8|722610.6|721610.6|722624.9|721624.9|722600.5|721600.5|26
1624893740000|2021-06-28 15:22:20|722611.7|721611.7|722602.1|721602.1|722622|721622|722597.1|721597.1|28
1624893750000|2021-06-28 15:22:30|722599.6|721599.6|722607.8|721607.8|722607.8|721607.8|722599.6|721599.6|18
1624893760000|2021-06-28 15:22:40|722606.8|721606.8|722616.3|721616.3|722623.3|721623.3|722602.3|721602.3|24
1624893770000|2021-06-28 15:22:50|722617.7|721617.7|722619.3|721619.3|722623.3|721623.3|722617.7|721617.7|15
1624893780000|2021-06-28 15:23:00|722618.8|721618.8|722620.4|721620.4|722620.8|721620.8|722604.7|721604.7|19
1624893790000|2021-06-28 15:23:10|722620.8|721620.8|722621.2|721621.2|722625.7|721625.7|722619.7|721619.7|13
1624893800000|2021-06-28 15:23:20|722622.1|721622.1|722643.4|721643.4|722643.8|721643.8|722610.2|721610.2|22
1624893810000|2021-06-28 15:23:30|722641.4|721641.4|722649.2|721649.2|722649.4|721649.4|722641.4|721641.4|20
1624893820000|2021-06-28 15:23:40|722648.8|721648.8|722656.3|721656.3|722660.1|721660.1|722638.1|721638.1|23
1624893830000|2021-06-28 15:23:50|722656.5|721656.5|722656|721656|722660.7|721660.7|722656|721656|16
1624893840000|2021-06-28 15:24:00|722658.7|721658.7|722662.4|721662.4|722662.4|721662.4|722629.7|721629.7|17
1624893850000|2021-06-28 15:24:10|722660.2|721660.2|722659.4|721659.4|722662.6|721662.6|722657.1|721657.1|13
1624893860000|2021-06-28 15:24:20|722658.7|721658.7|722645.2|721645.2|722659.7|721659.7|722642.3|721642.3|15
1624893870000|2021-06-28 15:24:30|722648.5|721648.5|722658|721658|722658.1|721658.1|722648.5|721648.5|16
1624893880000|2021-06-28 15:24:40|722658.5|721658.5|722656.6|721656.6|722662.4|721662.4|722639.9|721639.9|17
1624893890000|2021-06-28 15:24:50|722656.5|721656.5|722648.3|721648.3|722656.7|721656.7|722644.6|721644.6|13
1624893900000|2021-06-28 15:25:00|722643.3|721643.3|722646.5|721646.5|722647.8|721647.8|722643.3|721643.3|17
1624893910000|2021-06-28 15:25:10|722645.9|721645.9|722646.1|721646.1|722646.1|721646.1|722643|721643|6
1624893920000|2021-06-28 15:25:20|722645.2|721645.2|722656.1|721656.1|722656.1|721656.1|722645.2|721645.2|10
1624893930000|2021-06-28 15:25:30|722656.5|721656.5|722642.4|721642.4|722656.8|721656.8|722642.4|721642.4|16
1624893940000|2021-06-28 15:25:40|722644.2|721644.2|722643.1|721643.1|722647.1|721647.1|722640.3|721640.3|11
1624893950000|2021-06-28 15:25:50|722642.8|721642.8|722642.1|721642.1|722644.2|721644.2|722638.3|721638.3|10
1624893960000|2021-06-28 15:26:00|722642.8|721642.8|722650.2|721650.2|722653.7|721653.7|722626|721626|23
1624893970000|2021-06-28 15:26:10|722650.1|721650.1|722649.6|721649.6|722656.4|721656.4|722638.6|721638.6|16
1624893980000|2021-06-28 15:26:20|722651.3|721651.3|722655.6|721655.6|722659.9|721659.9|722651.3|721651.3|16
1624893990000|2021-06-28 15:26:30|722657.6|721657.6|722658.3|721658.3|722658.9|721658.9|722656.7|721656.7|11
1624894000000|2021-06-28 15:26:40|722656.4|721656.4|722647|721647|722656.4|721656.4|722645.6|721645.6|10
1624894010000|2021-06-28 15:26:50|722645.3|721645.3|722656.5|721656.5|722657|721657|722645.3|721645.3|18
1624894020000|2021-06-28 15:27:00|722656.4|721656.4|722658.2|721658.2|722661.1|721661.1|722654.4|721654.4|17
1624894030000|2021-06-28 15:27:10|722661.2|721661.2|722670.5|721670.5|722677.6|721677.6|722654.4|721654.4|26
1624894040000|2021-06-28 15:27:20|722669.8|721669.8|722666.4|721666.4|722671.7|721671.7|722659.1|721659.1|22
1624894050000|2021-06-28 15:27:30|722669.9|721669.9|722700|721700|722706.7|721706.7|722659.8|721659.8|23
1624894060000|2021-06-28 15:27:40|722696.7|721696.7|722685.5|721685.5|722716.5|721716.5|722685.5|721685.5|17
1624894070000|2021-06-28 15:27:50|722684.5|721684.5|722687.1|721687.1|722697.7|721697.7|722680.4|721680.4|17
1624894080000|2021-06-28 15:28:00|722685.7|721685.7|722819.9|721819.9|722819.9|721819.9|722679.4|721679.4|29
1624894090000|2021-06-28 15:28:10|722805.2|721805.2|722822.3|721822.3|722829|721829|722805.1|721805.1|20
1624894100000|2021-06-28 15:28:20|722821.2|721821.2|722729|721729|722825.6|721825.6|722727|721727|26
1624894110000|2021-06-28 15:28:30|722730.7|721730.7|722727|721727|722743.4|721743.4|722716|721716|23
1624894120000|2021-06-28 15:28:40|722726.8|721726.8|722743.7|721743.7|722772.3|721772.3|722725.4|721725.4|29
1624894130000|2021-06-28 15:28:50|722742.5|721742.5|722759.1|721759.1|722759.1|721759.1|722737.7|721737.7|23
1624894140000|2021-06-28 15:29:00|722758.3|721758.3|722761.5|721761.5|722766|721766|722744|721744|30
1624894150000|2021-06-28 15:29:10|722763.5|721763.5|722757.5|721757.5|722768.1|721768.1|722756.8|721756.8|16
1624894160000|2021-06-28 15:29:20|722754.5|721754.5|722780|721780|722780|721780|722754.5|721754.5|14
1624894170000|2021-06-28 15:29:30|722772.7|721772.7|722762.7|721762.7|722772.7|721772.7|722761.7|721761.7|20
1624894180000|2021-06-28 15:29:40|722743.3|721743.3|722765|721765|722775.5|721775.5|722740.2|721740.2|24
1624894190000|2021-06-28 15:29:50|722760.6|721760.6|722783.9|721783.9|722785.4|721785.4|722760.6|721760.6|18
1624894200000|2021-06-28 15:30:00|722782.1|721782.1|722958.2|721958.2|723453.7|721968.6|722782.1|721430.4|31
1624894210000|2021-06-28 15:30:10|722956.2|721956.2|722920.4|721920.4|723456.3|721956.2|722913.5|721448.5|17
1624894220000|2021-06-28 15:30:20|722929.6|721929.6|722919.7|721919.7|722929.6|721929.6|722912.2|721912.2|21
1624894230000|2021-06-28 15:30:30|722920.8|721920.8|722872.7|721872.7|722930.4|721930.4|722872.7|721872.7|27
1624894240000|2021-06-28 15:30:40|722870.2|721870.2|722899.6|721899.6|722899.7|721899.7|722869.2|721869.2|21
1624894250000|2021-06-28 15:30:50|722900.8|721900.8|722831.5|721831.5|722900.8|721900.8|722770.4|721770.4|30
1624894260000|2021-06-28 15:31:00|722836.5|721836.5|722848.8|721848.8|722855.5|721855.5|722818.7|721818.7|21
1624894270000|2021-06-28 15:31:10|722838.5|721838.5|722819.2|721819.2|722867.4|721867.4|722813.2|721813.2|27
1624894280000|2021-06-28 15:31:20|722816.5|721816.5|722822.3|721822.3|722832.9|721832.9|722816.5|721816.5|14
1624894290000|2021-06-28 15:31:30|722824|721824|722834.3|721834.3|722834.3|721834.3|722811.1|721811.1|18
1624894300000|2021-06-28 15:31:40|722832|721832|722839.4|721839.4|722839.4|721839.4|722811.5|721811.5|14
1624894310000|2021-06-28 15:31:50|722831.5|721831.5|722830.3|721830.3|722847.7|721847.7|722821.9|721821.9|14
1624894320000|2021-06-28 15:32:00|722835.5|721835.5|722867.7|721867.7|722875.5|721875.5|722830.5|721830.5|19
1624894330000|2021-06-28 15:32:10|722867.3|721867.3|722865|721865|722874.3|721874.3|722857.7|721857.7|15
1624894340000|2021-06-28 15:32:20|722862.7|721862.7|722865|721865|722865|721865|722859.1|721859.1|7
1624894350000|2021-06-28 15:32:30|722860.3|721860.3|722868.4|721868.4|722875.6|721875.6|722793.2|721793.2|27
1624894360000|2021-06-28 15:32:40|722871.9|721871.9|722863.8|721863.8|722871.9|721871.9|722856.4|721856.4|19
1624894370000|2021-06-28 15:32:50|722861.9|721861.9|722922.5|721922.5|722924|721924|722860.4|721860.4|21
1624894380000|2021-06-28 15:33:00|722918|721918|722865.4|721865.4|723352.5|721925.6|722850.8|721347.6|22
1624894390000|2021-06-28 15:33:10|722864.4|721864.4|722867.2|721867.2|722868.8|721868.8|722858.9|721858.9|23
1624894400000|2021-06-28 15:33:20|722870.2|721870.2|722871.6|721871.6|722872.1|721872.1|722864.8|721864.8|16
1624894410000|2021-06-28 15:33:30|722870.4|721870.4|722875.6|721875.6|722879.8|721879.8|722870.3|721870.3|15
1624894420000|2021-06-28 15:33:40|722874.5|721874.5|722876.5|721876.5|722882.5|721882.5|722873.6|721873.6|18
1624894430000|2021-06-28 15:33:50|722874.1|721874.1|722881.5|721881.5|722889.5|721889.5|722866.4|721866.4|27
1624894440000|2021-06-28 15:34:00|722878.8|721878.8|722877.4|721877.4|722888.1|721888.1|722875.1|721875.1|14
1624894450000|2021-06-28 15:34:10|722877.1|721877.1|722863.8|721863.8|722882.4|721882.4|722856.2|721856.2|15
1624894460000|2021-06-28 15:34:20|722863.2|721863.2|722861.1|721861.1|722879.5|721879.5|722859.4|721859.4|10
1624894470000|2021-06-28 15:34:30|722862.6|721862.6|722872.7|721872.7|722873.2|721873.2|722858.6|721858.6|19
1624894480000|2021-06-28 15:34:40|722871.6|721871.6|722874.4|721874.4|723369.5|721877.2|722869.3|721361.4|22
1624894490000|2021-06-28 15:34:50|722878.6|721878.6|722864.6|721864.6|722878.6|721878.6|722846.5|721846.5|22
1624894500000|2021-06-28 15:35:00|722854.5|721854.5|722851.2|721851.2|722887.1|721887.1|722851.2|721851.2|23
1624894510000|2021-06-28 15:35:10|722849.5|721849.5|722862.7|721862.7|722873.1|721873.1|722849.5|721849.5|25
1624894520000|2021-06-28 15:35:20|722868.2|721868.2|722854.2|721854.2|722873.4|721873.4|722842.8|721842.8|23
1624894530000|2021-06-28 15:35:30|722859.4|721859.4|722880.2|721880.2|722880.2|721880.2|722859.4|721859.4|19
1624894540000|2021-06-28 15:35:40|722879.1|721879.1|722880.2|721880.2|722887.5|721887.5|722878.4|721878.4|11
1624894550000|2021-06-28 15:35:50|722880.9|721880.9|722874.4|721874.4|722880.9|721880.9|722868.8|721868.8|14
1624894560000|2021-06-28 15:36:00|722874.8|721874.8|722839.1|721839.1|722893.5|721893.5|722835.9|721835.9|19
1624894570000|2021-06-28 15:36:10|722834.5|721834.5|722843.7|721843.7|722848.8|721848.8|722818.9|721818.9|15
1624894580000|2021-06-28 15:36:20|722852.4|721852.4|722909.3|721909.3|722914.4|721914.4|722852.4|721852.4|20
1624894590000|2021-06-28 15:36:30|722904.6|721904.6|722918.8|721918.8|722925.7|721925.7|722900.3|721900.3|11
1624894600000|2021-06-28 15:36:40|722921|721921|722915.4|721915.4|722931.1|721931.1|722914.7|721914.7|15
1624894610000|2021-06-28 15:36:50|722918.5|721918.5|722863.4|721863.4|722918.5|721918.5|722843.6|721843.6|28
1624894620000|2021-06-28 15:37:00|722868.4|721868.4|722819.2|721819.2|722869.4|721869.4|722804.3|721804.3|33
1624894630000|2021-06-28 15:37:10|722818.4|721818.4|722806.8|721806.8|722818.4|721818.4|722801|721801|29
1624894640000|2021-06-28 15:37:20|722814.2|721814.2|722810|721810|722817.8|721817.8|722810|721810|34
1624894650000|2021-06-28 15:37:30|722813.8|721813.8|723194.4|721194.4|723194.4|721818.1|722681.2|721194.4|34
1624894660000|2021-06-28 15:37:40|723209.8|721209.8|722727.6|721727.6|723219.3|721739.5|722717.6|721209.8|30
1624894670000|2021-06-28 15:37:50|722729.4|721729.4|722729.3|721729.3|722737|721737|722729.3|721729.3|19
1624894680000|2021-06-28 15:38:00|722729.1|721729.1|722723|721723|722735.2|721735.2|722716|721716|19
1624894690000|2021-06-28 15:38:10|722722.2|721722.2|722718.8|721718.8|722724.2|721724.2|722697.7|721697.7|21
1624894700000|2021-06-28 15:38:20|722714.7|721714.7|722776|721776|723232.2|721776|722714.7|721227.7|25
1624894710000|2021-06-28 15:38:30|722768.8|721768.8|722791.9|721791.9|722796.1|721796.1|722768.8|721768.8|25
1624894720000|2021-06-28 15:38:40|722790.9|721790.9|722786.6|721786.6|722795.5|721795.5|722767.5|721767.5|17
1624894730000|2021-06-28 15:38:50|722779.1|721779.1|722804.8|721804.8|722836.2|721836.2|722779.1|721779.1|17
1624894740000|2021-06-28 15:39:00|722802.1|721802.1|722751.5|721751.5|723256.9|721833.4|722747.2|721243|33
1624894750000|2021-06-28 15:39:10|722747|721747|722753.2|721753.2|722754.1|721754.1|722745|721745|29
1624894760000|2021-06-28 15:39:20|722752.6|721752.6|722759.3|721759.3|722765.1|721765.1|722749.4|721749.4|19
1624894770000|2021-06-28 15:39:30|722759.7|721759.7|722758|721758|722760.4|721760.4|722746.5|721746.5|28
1624894780000|2021-06-28 15:39:40|722756.9|721756.9|722770.2|721770.2|722775.4|721775.4|722749.7|721749.7|21
1624894790000|2021-06-28 15:39:50|722771.6|721771.6|722767.4|721767.4|722776.4|721776.4|722767.4|721767.4|19
1624894800000|2021-06-28 15:40:00|722766.9|721766.9|722631.1|721631.1|722777.8|721777.8|722628.5|721628.5|24
1624894810000|2021-06-28 15:40:10|722642.3|721642.3|722698.9|721698.9|722703.4|721703.4|722639.9|721639.9|22
1624894820000|2021-06-28 15:40:20|722699.9|721699.9|722750.8|721750.8|723245|721752.4|722699.8|721223.8|26
1624894830000|2021-06-28 15:40:30|722751.5|721751.5|722666.7|721666.7|722761|721761|722663.8|721663.8|26
1624894840000|2021-06-28 15:40:40|722664.7|721664.7|722661.6|721661.6|722665.6|721665.6|722660.8|721660.8|20
1624894850000|2021-06-28 15:40:50|722662.6|721662.6|722668|721668|722679.6|721679.6|722647.5|721647.5|24
1624894860000|2021-06-28 15:41:00|722663|721663|722671.4|721671.4|722676.6|721676.6|722661|721661|26
1624894870000|2021-06-28 15:41:10|722669.2|721669.2|722667|721667|722669.9|721669.9|722662.9|721662.9|14
1624894880000|2021-06-28 15:41:20|722668.3|721668.3|722672.6|721672.6|722674.5|721674.5|722660.7|721660.7|21
1624894890000|2021-06-28 15:41:30|722675.4|721675.4|722664.9|721664.9|722720.4|721720.4|722657.2|721657.2|31
1624894900000|2021-06-28 15:41:40|722663.2|721663.2|722671.8|721671.8|722675.3|721675.3|722662.8|721662.8|16
1624894910000|2021-06-28 15:41:50|722673.7|721673.7|722658|721658|722674.1|721674.1|722640.6|721640.6|20
1624894920000|2021-06-28 15:42:00|722653.5|721653.5|722644|721644|722661.5|721661.5|722633.5|721633.5|16
1624894930000|2021-06-28 15:42:10|722642.7|721642.7|722645.4|721645.4|722648.7|721648.7|722633.7|721633.7|16
1624894940000|2021-06-28 15:42:20|722641.8|721641.8|722827|720827|722889.4|721651.1|722307.3|720769.6|22
1624894950000|2021-06-28 15:42:30|722834.1|720834.1|722866.4|720866.4|722872|721356.2|722340.3|720827.3|37
1624894960000|2021-06-28 15:42:40|722865.5|720865.5|722890.1|720890.1|722891|720891|722853.3|720853.3|32
1624894970000|2021-06-28 15:42:50|722891.8|720891.8|722413.6|721413.6|722896.9|721413.8|722400.1|720887.8|25
1624894980000|2021-06-28 15:43:00|722412.9|721412.9|722991.3|720991.3|722999.1|721504.3|722411.6|720896.3|30
1624894990000|2021-06-28 15:43:10|723000.8|721000.8|722997|720997|723000.8|721000.8|722989.5|720989.5|13
1624895000000|2021-06-28 15:43:20|722990.6|720990.6|723009|721009|723018.6|721515.1|722515.1|720990.6|19
1624895010000|2021-06-28 15:43:30|723011.8|721011.8|723006.7|721006.7|723013.4|721513|722501.4|720999.6|21
1624895020000|2021-06-28 15:43:40|723004|721004|723011.7|721011.7|723020.4|721020.4|723004|721004|26
1624895030000|2021-06-28 15:43:50|723015.9|721015.9|723046.1|721046.1|723046.4|721535.9|722533.9|721015.9|30
1624895040000|2021-06-28 15:44:00|723051.3|721051.3|723050.3|721050.3|723065|721569.9|722555.4|721045.1|36
1624895050000|2021-06-28 15:44:10|723052.7|721052.7|723039.4|721039.4|723053.2|721539.1|722539.1|721026.7|22
1624895060000|2021-06-28 15:44:20|723042.9|721042.9|723030|721030|723042.9|721042.9|723029.1|721029.1|26
1624895070000|2021-06-28 15:44:30|723032|721032|723042.4|721042.4|723067.2|721067.2|723032|721032|24
1624895080000|2021-06-28 15:44:40|723047.7|721047.7|723052.8|721052.8|723063.8|721063.8|723046.3|721046.3|28
1624895090000|2021-06-28 15:44:50|723053.5|721053.5|722415.6|721415.6|723054.2|721419.4|722403.1|721044.8|28
1624895100000|2021-06-28 15:45:00|722419.7|721419.7|722225.8|721225.8|722908.8|721419.7|722215.4|720698|33
1624895110000|2021-06-28 15:45:10|722218.5|721218.5|722682.7|720682.7|722696.5|721230.1|722189.1|720663.3|32
1624895120000|2021-06-28 15:45:20|722682.4|720682.4|722647.1|720647.1|722682.4|721169.2|722151.8|720647.1|26
1624895130000|2021-06-28 15:45:30|722653.2|720653.2|722152.6|721152.6|722665|721176|722130.2|720652.3|29
1624895140000|2021-06-28 15:45:40|722146.9|721146.9|722145.8|721145.8|722150.3|721150.3|722139.4|721139.4|14
1624895150000|2021-06-28 15:45:50|722148.4|721148.4|722049.4|721049.4|722579.3|721148.4|722044.3|720573.5|23
1624895160000|2021-06-28 15:46:00|722056.8|721056.8|722396|720396|722412.5|721058.5|722044.8|720333.4|32
1624895170000|2021-06-28 15:46:10|722399.5|720399.5|722369.3|720369.3|722551|721052.4|721926.5|720353.3|30
1624895180000|2021-06-28 15:46:20|721880.8|720880.8|722269.8|720269.8|722398.8|720880.8|721880.8|720236.2|25
1624895190000|2021-06-28 15:46:30|722273.4|720273.4|721883.9|720883.9|722386|720884.9|721883.9|720269.8|28
1624895200000|2021-06-28 15:46:40|721884.1|720884.1|721896.4|720896.4|722382.9|720896.4|721834|720381.8|22
1624895210000|2021-06-28 15:46:50|721940.3|720940.3|721926.2|720926.2|722435|720961.7|721926.2|720427.9|31
1624895220000|2021-06-28 15:47:00|721915.8|720915.8|721918.6|720918.6|721924.3|720924.3|721913.5|720913.5|24
1624895230000|2021-06-28 15:47:10|721919|720919|722656.2|720656.2|722658.3|721141.9|721919|720463.1|27
1624895240000|2021-06-28 15:47:20|722656.3|720656.3|722700|720700|722700|720700|722650.8|720650.8|27
1624895250000|2021-06-28 15:47:30|722680.5|720680.5|722640|720640|722694.8|720694.8|722585.1|720585.1|28
1624895260000|2021-06-28 15:47:40|722611.3|720611.3|722610.3|720610.3|722619.9|721085.4|722085.4|720586.6|29
1624895270000|2021-06-28 15:47:50|722610.2|720610.2|722653.6|720653.6|722696.3|720696.3|722603.8|720603.8|23
1624895280000|2021-06-28 15:48:00|722656.3|720656.3|722694.8|720694.8|722702.9|720702.9|722655.3|720655.3|24
1624895290000|2021-06-28 15:48:10|722700.6|720700.6|722718.8|720718.8|722730.7|720730.7|722694.3|720694.3|21
1624895300000|2021-06-28 15:48:20|722720.3|720720.3|722748.8|720748.8|722821.4|720821.4|722720.3|720720.3|24
1624895310000|2021-06-28 15:48:30|722236.2|721236.2|722744.3|720744.3|722762.8|721242.7|722234|720735.1|27
1624895320000|2021-06-28 15:48:40|722219.5|721219.5|722738.1|720738.1|722738.1|721237.2|722219.3|720724.4|23
1624895330000|2021-06-28 15:48:50|722742.3|720742.3|722742.5|720742.5|722743.8|720743.8|722738.1|720738.1|11
1624895340000|2021-06-28 15:49:00|722741.1|720741.1|722822.3|720822.3|722837.4|720837.4|722741.1|720741.1|25
1624895350000|2021-06-28 15:49:10|722821.5|720821.5|722227.8|721227.8|722840.8|721292.3|722209.4|720726.5|26
1624895360000|2021-06-28 15:49:20|722219.4|721219.4|722237.1|721237.1|722240.3|721240.3|722210|721210|20
1624895370000|2021-06-28 15:49:30|722238.8|721238.8|722232.4|721232.4|722238.8|721238.8|722201.8|721201.8|16
1624895380000|2021-06-28 15:49:40|722233.8|721233.8|722172.5|721172.5|722709.1|721235.6|722161.8|720681.8|26
1624895390000|2021-06-28 15:49:50|722172.6|721172.6|722176.6|721176.6|722194.4|721194.4|722169.7|721169.7|24
1624895400000|2021-06-28 15:50:00|722172.9|721172.9|722664.8|720664.8|722664.8|721175.5|722154.3|720639.2|26
1624895410000|2021-06-28 15:50:10|722666.3|720666.3|722174|721174|722691.5|721179.9|722166.8|720663.4|22
1624895420000|2021-06-28 15:50:20|722135.6|721135.6|722156.4|721156.4|722156.4|721156.4|722124.7|721124.7|22
1624895430000|2021-06-28 15:50:30|722159.5|721159.5|722172.7|721172.7|722665|721172.7|722156.7|720660.8|18
1624895440000|2021-06-28 15:50:40|722168.9|721168.9|722164.4|721164.4|722169.7|721169.7|722153.6|721153.6|14
1624895450000|2021-06-28 15:50:50|722172|721172|722676.8|720676.8|722679|721175.2|722168.6|720676.8|11
1624895460000|2021-06-28 15:51:00|722676.9|720676.9|722695.5|720695.5|722697.1|721197.4|722169|720673|18
1624895470000|2021-06-28 15:51:10|722695.1|720695.1|722699.3|720699.3|722700.9|720700.9|722693.6|720693.6|20
1624895480000|2021-06-28 15:51:20|722701|720701|722209.6|721209.6|722718|721213.5|722183.8|720696.9|14
1624895490000|2021-06-28 15:51:30|722720.4|720720.4|722721|720721|722724|720724|722717.9|720717.9|12
1624895500000|2021-06-28 15:51:40|722723.7|720723.7|722225.5|721225.5|722723.7|721225.5|722182.1|720715.2|28
1624895510000|2021-06-28 15:51:50|722207.5|721207.5|722730.3|720730.3|722737.7|721232.2|722207.5|720723.2|26
1624895520000|2021-06-28 15:52:00|722729.5|720729.5|722737.6|720737.6|722745|721265.9|722241.2|720727.4|22
1624895530000|2021-06-28 15:52:10|722741.3|720741.3|722873.5|720873.5|722875|721336.3|722232.5|720727.5|23
1624895540000|2021-06-28 15:52:20|722868.5|720868.5|722900.4|720900.4|722902.1|721369.5|722369.5|720862.5|16
1624895550000|2021-06-28 15:52:30|722900.5|720900.5|722384.3|721384.3|722911.9|721400.6|722378|720898.6|23
1624895560000|2021-06-28 15:52:40|722380.8|721380.8|722890.9|720890.9|722895|721404.3|722380.8|720875.9|22
1624895570000|2021-06-28 15:52:50|722893.6|720893.6|722395.8|721395.8|722897.7|721403.9|722395.3|720893.6|20
1624895580000|2021-06-28 15:53:00|722395.7|721395.7|722402.6|721402.6|722402.6|721402.6|722393.9|721393.9|19
1624895590000|2021-06-28 15:53:10|722402.9|721402.9|722699.2|720699.2|722715.8|721403.2|722192.6|720698.3|18
1624895600000|2021-06-28 15:53:20|722699.8|720699.8|722221.6|721221.6|722723.1|721262.3|722221.6|720690|27
1624895610000|2021-06-28 15:53:30|722222|721222|722741.8|720741.8|722759|721249.9|722215.2|720735.3|19
1624895620000|2021-06-28 15:53:40|722219.3|721219.3|722239.3|721239.3|722773.1|721255.3|722201.2|720701.6|18
1624895630000|2021-06-28 15:53:50|722239.2|721239.2|722262.1|721262.1|722811|721325|722234.1|720766.6|24
1624895640000|2021-06-28 15:54:00|722262.8|721262.8|722306.5|721306.5|722835.5|721331.8|722261.5|720781.8|25
1624895650000|2021-06-28 15:54:10|722307.7|721307.7|722381.9|721381.9|722877.6|721382.5|722307.7|720876.3|26
1624895660000|2021-06-28 15:54:20|722378.6|721378.6|722392.1|721392.1|722916.8|721427.5|722372.6|720880.9|23
1624895670000|2021-06-28 15:54:30|722388.7|721388.7|722449.7|721449.7|722451.3|721451.3|722388.7|721388.7|25
1624895680000|2021-06-28 15:54:40|722448|721448|722439.7|721439.7|722448|721448|722430|721430|21
1624895690000|2021-06-28 15:54:50|722435.8|721435.8|722403.1|721403.1|722917.2|721450.5|722381.9|720917.2|33
1624895700000|2021-06-28 15:55:00|722402.5|721402.5|722376.7|721376.7|722402.5|721402.5|722344.7|721344.7|24
1624895710000|2021-06-28 15:55:10|722376.4|721376.4|722300.7|721300.7|722885|721377.1|722300.7|720884.3|23
1624895720000|2021-06-28 15:55:20|722841.7|720841.7|722313.7|721313.7|722843.6|721314.5|722310.5|720825.3|18
1624895730000|2021-06-28 15:55:30|722309.6|721309.6|722307.8|721307.8|722313.1|721313.1|722298.9|721298.9|25
1624895740000|2021-06-28 15:55:40|722308.4|721308.4|722269.3|721269.3|722309.7|721309.7|722260.7|721260.7|15
1624895750000|2021-06-28 15:55:50|722280|721280|722200.5|721200.5|722280|721280|722167.6|721167.6|20
1624895760000|2021-06-28 15:56:00|722211.1|721211.1|722280.7|721280.7|722287.9|721287.9|722199.4|721199.4|23
1624895770000|2021-06-28 15:56:10|722278.4|721278.4|722288.6|721288.6|722313.3|721313.3|722243.2|721243.2|33
1624895780000|2021-06-28 15:56:20|722276.9|721276.9|722291.2|721291.2|722820.2|721301.1|722258.8|720814.5|18
1624895790000|2021-06-28 15:56:30|722295|721295|722272.4|721272.4|722798.2|721295|722267.7|720785.7|17
1624895800000|2021-06-28 15:56:40|722273.5|721273.5|722279.4|721279.4|722797.4|721288.6|722268|720797.4|15
1624895810000|2021-06-28 15:56:50|722800.3|720800.3|722269.3|721269.3|722810.6|721303.3|722260.2|720752.9|20
1624895820000|2021-06-28 15:57:00|722272.4|721272.4|722267.5|721267.5|722298.3|721298.3|722264.6|721264.6|15
1624895830000|2021-06-28 15:57:10|722267.9|721267.9|722266.4|721266.4|722274.2|721274.2|722265.5|721265.5|18
1624895840000|2021-06-28 15:57:20|722269|721269|722773.2|720773.2|722776.2|721273|722264.3|720770.8|19
1624895850000|2021-06-28 15:57:30|722772.5|720772.5|722786.9|720786.9|722791.1|720791.1|722772.5|720772.5|30
1624895860000|2021-06-28 15:57:40|722787.4|720787.4|722317.7|721317.7|722820.4|721358.7|722315.6|720782.3|22
1624895870000|2021-06-28 15:57:50|722319.2|721319.2|722341.1|721341.1|722341.3|721341.3|722319.1|721319.1|16
1624895880000|2021-06-28 15:58:00|722336.8|721336.8|722373.7|721373.7|722856.3|721373.7|722333.7|720848.1|20
1624895890000|2021-06-28 15:58:10|722861.7|720861.7|722330.7|721330.7|722861.7|721360.5|722330.7|720861.7|19
1624895900000|2021-06-28 15:58:20|722332.9|721332.9|722835|720835|722835|721343.5|722328.1|720835|17
1624895910000|2021-06-28 15:58:30|722826.1|720826.1|722334.1|721334.1|722861.1|721342|722308.4|720822.1|20
1624895920000|2021-06-28 15:58:40|722332.3|721332.3|722855|720855|722855|721348.9|722325.5|720837.5|21
1624895930000|2021-06-28 15:58:50|722840.1|720840.1|722428.2|721428.2|722974|721440.7|722327|720840.1|21
1624895940000|2021-06-28 15:59:00|722430.2|721430.2|722424.5|721424.5|722442|721442|722415.2|721415.2|16
1624895950000|2021-06-28 15:59:10|722423.6|721423.6|722746.6|720746.6|722759.4|721446.5|722195.1|720722.4|23
1624895960000|2021-06-28 15:59:20|722744.1|720744.1|722238.3|721238.3|722787|721262.5|722238.3|720734.5|17
1624895970000|2021-06-28 15:59:30|722260.8|721260.8|722275.5|721275.5|722275.5|721275.5|722235.4|721235.4|19
1624895980000|2021-06-28 15:59:40|722267|721267|722254.8|721254.8|722268|721268|722244.6|721244.6|22
1624895990000|2021-06-28 15:59:50|722257.9|721257.9|722243.5|721243.5|722282.3|721282.3|722241.9|721241.9|26
1624896000000|2021-06-28 16:00:00|722768.8|720768.8|722702.4|720702.4|722768.8|721185.7|722185.7|720689.7|27
1624896010000|2021-06-28 16:00:10|722699.4|720699.4|722728.6|720728.6|722728.6|721219.9|722215.5|720699.4|23
1624896020000|2021-06-28 16:00:20|722717.2|720717.2|722732|720732|722735.3|720735.3|722715.7|720715.7|22
1624896030000|2021-06-28 16:00:30|722728.2|720728.2|722740|720740|722740|721237|722237|720723.6|17
1624896040000|2021-06-28 16:00:40|722747.7|720747.7|722733.7|720733.7|722764.8|721246.4|722246.4|720731.3|13
1624896050000|2021-06-28 16:00:50|722728.1|720728.1|722751.1|720751.1|722768.8|720768.8|722728.1|720728.1|20
1624896060000|2021-06-28 16:01:00|722752|720752|722738.7|720738.7|722755.4|721245.7|722230.4|720732.6|23
1624896070000|2021-06-28 16:01:10|722737.5|720737.5|722826.2|720826.2|722840.3|721329.4|722256.4|720737.5|24
1624896080000|2021-06-28 16:01:20|722826.9|720826.9|722322.1|721322.1|722826.9|721322.1|722312.4|720809.9|15
1624896090000|2021-06-28 16:01:30|722804.6|720804.6|722705.3|720705.3|722807.1|721325.1|722300.9|720700.2|31
1624896100000|2021-06-28 16:01:40|722705.8|720705.8|722731.7|720731.7|722734.3|720734.3|722701.9|720701.9|25
1624896110000|2021-06-28 16:01:50|722731|720731|722712.9|720712.9|722737.7|720737.7|722687|720687|19
1624896120000|2021-06-28 16:02:00|722713.5|720713.5|722691.6|720691.6|722713.5|720713.5|722675.3|720675.3|25
1624896130000|2021-06-28 16:02:10|722694.3|720694.3|722097.1|721097.1|722694.3|721098.5|722097.1|720599.9|26
1624896140000|2021-06-28 16:02:20|722578.4|720578.4|722017|721017|722614|721108.9|722017|720578.4|24
1624896150000|2021-06-28 16:02:30|722471.3|720471.3|722522.8|720522.8|722530.1|720999.6|721998.4|720466.5|35
1624896160000|2021-06-28 16:02:40|722506.8|720506.8|722512|720512|722533.4|720533.4|722486.7|720486.7|36
1624896170000|2021-06-28 16:02:50|722514|720514|722532.6|720532.6|722537.7|720537.7|722514|720514|25
1624896180000|2021-06-28 16:03:00|722532.9|720532.9|722530.9|720530.9|722532.9|720532.9|722528.6|720528.6|12
1624896190000|2021-06-28 16:03:10|722532.9|720532.9|722558|720558|722558|721061.8|722044.5|720524.6|15
1624896200000|2021-06-28 16:03:20|722554.7|720554.7|722573.9|720573.9|722582.5|721075.9|722075.9|720554.7|23
1624896210000|2021-06-28 16:03:30|722573.8|720573.8|722574.5|720574.5|722579|720579|722566.1|720566.1|18
1624896220000|2021-06-28 16:03:40|722575.5|720575.5|722593.8|720593.8|722597.9|721084.2|722084.2|720569.6|18
1624896230000|2021-06-28 16:03:50|722595.9|720595.9|722593.4|720593.4|722601.4|720601.4|722581.1|720581.1|23
1624896240000|2021-06-28 16:04:00|722572.1|720572.1|722587.6|720587.6|722591.7|721082.8|722069|720552|32
1624896250000|2021-06-28 16:04:10|722584|720584|722089.8|721089.8|722601.3|721089.8|722074|720575.5|15
1624896260000|2021-06-28 16:04:20|722570.7|720570.7|722574.3|720574.3|722587.2|720587.2|722570.7|720570.7|35
1624896270000|2021-06-28 16:04:30|722573.7|720573.7|722579.5|720579.5|722580.8|720580.8|722571.4|720571.4|25
1624896280000|2021-06-28 16:04:40|722577.5|720577.5|722574.9|720574.9|722581.6|720581.6|722572.4|720572.4|20
1624896290000|2021-06-28 16:04:50|722573.9|720573.9|722617.1|720617.1|722639|721122.1|722082.4|720573.9|31
1624896300000|2021-06-28 16:05:00|722622.8|720622.8|722648.5|720648.5|722655.3|720655.3|722620.3|720620.3|21
1624896310000|2021-06-28 16:05:10|722647.8|720647.8|722678.5|720678.5|722678.5|721178.5|722142.5|720589|30
1624896320000|2021-06-28 16:05:20|722671.9|720671.9|722689.4|720689.4|722689.8|721179.6|722179.6|720668.8|25
1624896330000|2021-06-28 16:05:30|722688.8|720688.8|722688|720688|722728.1|721215.8|722189.5|720685.1|25
1624896340000|2021-06-28 16:05:40|722689.6|720689.6|722658.6|720658.6|722692.3|721182.4|722141.1|720637.1|29
1624896350000|2021-06-28 16:05:50|722659.3|720659.3|722055|721055|722659.3|721111|722052.9|720539.3|26
1624896360000|2021-06-28 16:06:00|722534.4|720534.4|722054.5|721054.5|722556.8|721065.5|722053.4|720531.5|21
1624896370000|2021-06-28 16:06:10|722056.7|721056.7|722553.7|720553.7|722561|721059.2|722052.9|720535|24
1624896380000|2021-06-28 16:06:20|722538.3|720538.3|722666.6|720666.6|722678|721205.6|722120.5|720538.3|34
1624896390000|2021-06-28 16:06:30|722678.3|720678.3|722188|721188|722696.7|721189.3|722178.5|720676.8|23
1624896400000|2021-06-28 16:06:40|722673.2|720673.2|722714.7|720714.7|722720.8|720720.8|722669.7|720669.7|25
1624896410000|2021-06-28 16:06:50|722709.9|720709.9|722721.6|720721.6|722743.2|720743.2|722709.9|720709.9|21
1624896420000|2021-06-28 16:07:00|722720.8|720720.8|722671.7|720671.7|722738.2|721170.9|722162.9|720650|25
1624896430000|2021-06-28 16:07:10|722669.1|720669.1|722631.9|720631.9|722693.3|721161.8|722147.1|720629.6|21
1624896440000|2021-06-28 16:07:20|722633.2|720633.2|722631.4|720631.4|722671.1|721165.7|722133|720625.8|24
1624896450000|2021-06-28 16:07:30|722643.6|720643.6|722637.7|720637.7|722661|720661|722631.3|720631.3|13
1624896460000|2021-06-28 16:07:40|722639|720639|722645.8|720645.8|722668.2|721143.1|722143.1|720610.4|24
1624896470000|2021-06-28 16:07:50|722635.2|720635.2|722125.5|721125.5|722652.2|721137.5|722123.7|720622.9|15
1624896480000|2021-06-28 16:08:00|722126.3|721126.3|722133|721133|722626.5|721133|722095.5|720615.1|19
1624896490000|2021-06-28 16:08:10|722131.6|721131.6|722634.9|720634.9|722634.9|721131.6|722116.1|720623.2|19
1624896500000|2021-06-28 16:08:20|722633.8|720633.8|722636.7|720636.7|722641|720641|722633.8|720633.8|7
1624896510000|2021-06-28 16:08:30|722635.9|720635.9|722128.5|721128.5|722642.3|721128.5|722128.5|720633.8|10
1624896520000|2021-06-28 16:08:40|722125.8|721125.8|722635.2|720635.2|722635.2|721130.9|722123.3|720635.2|13
1624896530000|2021-06-28 16:08:50|722636.2|720636.2|722644.6|720644.6|722644.6|720644.6|722636.2|720636.2|15
1624896540000|2021-06-28 16:09:00|722642.7|720642.7|722644.5|720644.5|722646.7|720646.7|722637.5|720637.5|16
1624896550000|2021-06-28 16:09:10|722649.9|720649.9|722628.2|720628.2|722650.3|721139.7|722113.7|720620.8|16
1624896560000|2021-06-28 16:09:20|722630|720630|722633.3|720633.3|722633.3|720633.3|722624.1|720624.1|11
1624896570000|2021-06-28 16:09:30|722113.1|721113.1|722627.9|720627.9|722646.1|721113.1|722111.1|720619.1|15
1624896580000|2021-06-28 16:09:40|722634.1|720634.1|722121.1|721121.1|722635|721125.9|722120.3|720628.9|11
1624896590000|2021-06-28 16:09:50|722120.7|721120.7|722642.7|720642.7|722642.7|721133.1|722120.7|720621.7|10
1624896600000|2021-06-28 16:10:00|722642.6|720642.6|722119.6|721119.6|722642.6|721141.3|722113.4|720630.6|15
1624896610000|2021-06-28 16:10:10|722119.9|721119.9|722101.2|721101.2|722614.2|721126.3|722076.6|720613.7|21
1624896620000|2021-06-28 16:10:20|722092|721092|722085.2|721085.2|722623.9|721125.2|722069.2|720598|22
1624896630000|2021-06-28 16:10:30|722093.8|721093.8|722604.8|720604.8|722606.4|721111.5|722072.4|720603.5|20
1624896640000|2021-06-28 16:10:40|722604.1|720604.1|722129.9|721129.9|722607.3|721129.9|722129.9|720603|14
1624896650000|2021-06-28 16:10:50|722133.8|721133.8|722101.3|721101.3|722632.7|721133.8|722101.3|720631.5|21
1624896660000|2021-06-28 16:11:00|722111.3|721111.3|722633.3|720633.3|722638|721138|722087.8|720619.4|21
1624896670000|2021-06-28 16:11:10|722117.5|721117.5|722635.3|720635.3|722635.3|721131.5|722117.4|720629.7|19
1624896680000|2021-06-28 16:11:20|722637|720637|722636.3|720636.3|722638.5|720638.5|722633.8|720633.8|15
1624896690000|2021-06-28 16:11:30|722639.4|720639.4|722143|721143|722657.3|721198.2|722115.5|720637.8|24
1624896700000|2021-06-28 16:11:40|722145|721145|722638.9|720638.9|722640.8|721150.3|722145|720637.9|13
1624896710000|2021-06-28 16:11:50|722644|720644|722644.2|720644.2|722645.9|721126.6|722114.3|720636.5|9
1624896720000|2021-06-28 16:12:00|722644.5|720644.5|722636.5|720636.5|722654.8|721152.4|722122.5|720635.6|21
1624896730000|2021-06-28 16:12:10|722637.3|720637.3|722125.4|721125.4|722637.9|721126.4|722117.8|720633.6|19
1624896740000|2021-06-28 16:12:20|722122.6|721122.6|722132.1|721132.1|722132.1|721132.1|722117.2|721117.2|13
1624896750000|2021-06-28 16:12:30|722147.2|721147.2|722666.2|720666.2|722667.5|721179.4|722126|720656.5|18
1624896760000|2021-06-28 16:12:40|722666.1|720666.1|722632.4|720632.4|722666.1|721154.2|722113.3|720632.4|17
1624896770000|2021-06-28 16:12:50|722642.4|720642.4|722637.7|720637.7|722642.4|720642.4|722637.7|720637.7|9
1624896780000|2021-06-28 16:13:00|722642.8|720642.8|722643|720643|722643.6|720643.6|722641.8|720641.8|10
1624896790000|2021-06-28 16:13:10|722637.8|720637.8|722106.1|721106.1|722645.6|721123.7|722079.4|720637.8|23
1624896800000|2021-06-28 16:13:20|722105.6|721105.6|722110.9|721110.9|722613|721116.7|722094.8|720609.3|15
1624896810000|2021-06-28 16:13:30|722090.4|721090.4|722117.7|721117.7|722611.9|721117.7|722090.4|720609.8|16
1624896820000|2021-06-28 16:13:40|722116.8|721116.8|722112.8|721112.8|722118.1|721118.1|722112.8|721112.8|14
1624896830000|2021-06-28 16:13:50|722112.2|721112.2|722114.1|721114.1|722115.8|721115.8|722111.6|721111.6|7
1624896840000|2021-06-28 16:14:00|722609|720609|722644.4|720644.4|722648.3|721122.4|722097.5|720609|20
1624896850000|2021-06-28 16:14:10|722646.9|720646.9|722636.5|720636.5|722649.6|720649.6|722636.5|720636.5|16
1624896860000|2021-06-28 16:14:20|722636.1|720636.1|722649.9|720649.9|722660.5|721147.5|722133.9|720635.2|16
1624896870000|2021-06-28 16:14:30|722648.7|720648.7|722649.8|720649.8|722663.5|721150.4|722126.8|720648.7|10
1624896880000|2021-06-28 16:14:40|722653|720653|722123.9|721123.9|722653|721139.2|722109.3|720653|15
1624896890000|2021-06-28 16:14:50|722616|720616|722504.8|720504.8|722626.3|721069.5|722069.5|720482.5|25
1624896900000|2021-06-28 16:15:00|722507.8|720507.8|722496.5|720496.5|722509.5|721011.6|722011.6|720492.3|24
1624896910000|2021-06-28 16:15:10|722500.5|720500.5|722493.2|720493.2|722503|720503|722489.6|720489.6|16
1624896920000|2021-06-28 16:15:20|722496.5|720496.5|722499.8|720499.8|722499.9|720499.9|722496.5|720496.5|10
1624896930000|2021-06-28 16:15:30|722503.3|720503.3|722507.6|720507.6|722513.7|720513.7|722494.8|720494.8|14
1624896940000|2021-06-28 16:15:40|722506.7|720506.7|722512|720512|722512.6|721010.4|722010.4|720503.5|17
1624896950000|2021-06-28 16:15:50|722514.1|720514.1|722022.8|721022.8|722526.7|721029.5|722010.8|720514.1|18
1624896960000|2021-06-28 16:16:00|722017.3|721017.3|722010|721010|722017.3|721017.3|722001.2|721001.2|16
1624896970000|2021-06-28 16:16:10|722013.2|721013.2|722000.8|721000.8|722016.4|721016.4|722000.8|721000.8|12
1624896980000|2021-06-28 16:16:20|722005.3|721005.3|722014|721014|722023.8|721023.8|722005.3|721005.3|15
1624896990000|2021-06-28 16:16:30|722012.2|721012.2|722016.7|721016.7|722028.5|721028.5|722012.2|721012.2|18
1624897000000|2021-06-28 16:16:40|722015.9|721015.9|722005.7|721005.7|722516.2|721018.4|722001.5|720499.9|24
1624897010000|2021-06-28 16:16:50|722016.3|721016.3|722015|721015|722025.3|721025.3|722015|721015|12
1624897020000|2021-06-28 16:17:00|722016.6|721016.6|722466.8|720466.8|722474.6|721016.6|721985.5|720458|28
1624897030000|2021-06-28 16:17:10|722474.2|720474.2|722470.9|720470.9|722474.5|720474.5|722452|720452|29
1624897040000|2021-06-28 16:17:20|722467.9|720467.9|721996.3|720996.3|722503.5|721012.6|721996.3|720464.1|23
1624897050000|2021-06-28 16:17:30|722006.9|721006.9|722494.4|720494.4|722504.1|721006.9|722006.9|720492.5|10
1624897060000|2021-06-28 16:17:40|722499.5|720499.5|722498.9|720498.9|722504|720504|722497.1|720497.1|12
1624897070000|2021-06-28 16:17:50|722498.7|720498.7|722502.2|720502.2|722502.2|720502.2|722496.1|720496.1|12
1624897080000|2021-06-28 16:18:00|722502.3|720502.3|722508.6|720508.6|722508.6|720508.6|722501.7|720501.7|16
1624897090000|2021-06-28 16:18:10|722509.1|720509.1|722016|721016|722518.8|721016.5|721987.5|720509.1|14
1624897100000|2021-06-28 16:18:20|722014.2|721014.2|722519.4|720519.4|722520.9|721017.8|722011.8|720501.9|14
1624897110000|2021-06-28 16:18:30|722519.7|720519.7|722502.4|720502.4|722520.1|721006.5|721999.3|720487.8|14
1624897120000|2021-06-28 16:18:40|722503.6|720503.6|722505.4|720505.4|722505.6|720505.6|722500.4|720500.4|14
1624897130000|2021-06-28 16:18:50|722504.7|720504.7|722492.5|720492.5|722508.4|720508.4|722492.5|720492.5|9
1624897140000|2021-06-28 16:19:00|722496.8|720496.8|722006.4|721006.4|722505.8|721006.4|721985.8|720495.1|20
1624897150000|2021-06-28 16:19:10|722003.7|721003.7|722001.1|721001.1|722006.9|721006.9|722000.1|721000.1|9
1624897160000|2021-06-28 16:19:20|722006.1|721006.1|721981.9|720981.9|722502.5|721019.9|721979.5|720501.3|22
1624897170000|2021-06-28 16:19:30|721989.8|720989.8|721966.4|720966.4|722008.9|721008.9|721964.2|720964.2|17
1624897180000|2021-06-28 16:19:40|721972.2|720972.2|721969.8|720969.8|721972.2|720972.2|721965.8|720965.8|10
1624897190000|2021-06-28 16:19:50|721970.6|720970.6|721981.2|720981.2|721981.2|720981.2|721966.3|720966.3|7
1624897200000|2021-06-28 16:20:00|721982.7|720982.7|721964.7|720964.7|721984.8|720984.8|721963.6|720963.6|15
1624897210000|2021-06-28 16:20:10|721968.8|720968.8|721966.3|720966.3|721969.1|720969.1|721965.6|720965.6|9
1624897220000|2021-06-28 16:20:20|721969.1|720969.1|721966|720966|721972.4|720972.4|721965|720965|6
1624897230000|2021-06-28 16:20:30|721961.6|720961.6|721997.1|720997.1|721997.1|720997.1|721956|720956|13
1624897240000|2021-06-28 16:20:40|721971.5|720971.5|721969.6|720969.6|721977.4|720977.4|721968.2|720968.2|15
1624897250000|2021-06-28 16:20:50|721972.1|720972.1|721980.9|720980.9|721983|720983|721970.7|720970.7|8
1624897260000|2021-06-28 16:21:00|721980|720980|721972.5|720972.5|721982.5|720982.5|721954.2|720954.2|10
1624897270000|2021-06-28 16:21:10|721987.6|720987.6|721980.5|720980.5|721988|720988|721962.7|720962.7|14
1624897280000|2021-06-28 16:21:20|721982|720982|721982.2|720982.2|721982.9|720982.9|721978.3|720978.3|6
1624897290000|2021-06-28 16:21:30|721981.8|720981.8|721986.7|720986.7|721990.9|720990.9|721979.9|720979.9|10
1624897300000|2021-06-28 16:21:40|721990.9|720990.9|721993.2|720993.2|721993.2|720993.2|721986.1|720986.1|6
1624897310000|2021-06-28 16:21:50|721994.1|720994.1|721988|720988|722004.6|721004.6|721972.4|720972.4|15
1624897320000|2021-06-28 16:22:00|721994.7|720994.7|722000.2|721000.2|722000.2|721000.2|721965.4|720965.4|13
1624897330000|2021-06-28 16:22:10|722004.9|721004.9|721983.2|720983.2|722004.9|721004.9|721980.9|720980.9|12
1624897340000|2021-06-28 16:22:20|721990.5|720990.5|721986.2|720986.2|722482.6|721001.5|721979.1|720477.9|13
1624897350000|2021-06-28 16:22:30|721982.7|720982.7|721954.5|720954.5|721986.8|720986.8|721939|720939|16
1624897360000|2021-06-28 16:22:40|721955.2|720955.2|721964.2|720964.2|721964.2|720964.2|721948.9|720948.9|17
1624897370000|2021-06-28 16:22:50|721961.3|720961.3|721995.2|720995.2|722017.5|721017.5|721944.9|720944.9|25
1624897380000|2021-06-28 16:23:00|721994.2|720994.2|722016.8|721016.8|722016.8|721016.8|721994.2|720994.2|14
1624897390000|2021-06-28 16:23:10|721999.9|720999.9|722026.5|721026.5|722028.2|721028.2|721970.6|720970.6|15
1624897400000|2021-06-28 16:23:20|722026.6|721026.6|721965.3|720965.3|722026.6|721026.6|721961|720961|22
1624897410000|2021-06-28 16:23:30|721964.6|720964.6|721987.6|720987.6|721992.9|720992.9|721964.6|720964.6|11
1624897420000|2021-06-28 16:23:40|721987.8|720987.8|721990.8|720990.8|721997.4|720997.4|721973.6|720973.6|13
1624897430000|2021-06-28 16:23:50|721998.7|720998.7|722000.7|721000.7|722000.7|721000.7|721993.2|720993.2|11
1624897440000|2021-06-28 16:24:00|722001.4|721001.4|722001.9|721001.9|722001.9|721001.9|721965.6|720965.6|14
1624897450000|2021-06-28 16:24:10|722002.2|721002.2|721998.3|720998.3|722010.7|721010.7|721998.3|720998.3|34
1624897460000|2021-06-28 16:24:20|721998|720998|721989.3|720989.3|722000.4|721000.4|721989.3|720989.3|33
1624897470000|2021-06-28 16:24:30|721992.8|720992.8|721996.7|720996.7|721996.7|720996.7|721968.9|720968.9|10
1624897480000|2021-06-28 16:24:40|721987.1|720987.1|721989.7|720989.7|721992.8|720992.8|721987.1|720987.1|3
1624897490000|2021-06-28 16:24:50|721992.8|720992.8|721960.1|720960.1|721992.8|720992.8|721952.9|720952.9|16
1624897500000|2021-06-28 16:25:00|721971.3|720971.3|721936|720936|721979.1|720979.1|721927|720927|17
1624897510000|2021-06-28 16:25:10|721958.2|720958.2|721939.6|720939.6|721963.2|720963.2|721932.3|720932.3|16
1624897520000|2021-06-28 16:25:20|721939.7|720939.7|721963.4|720963.4|721963.4|720963.4|721938.8|720938.8|22
1624897530000|2021-06-28 16:25:30|721926.1|720926.1|721952.2|720952.2|721983|720983|721926.1|720926.1|24
1624897540000|2021-06-28 16:25:40|721943.5|720943.5|721953.8|720953.8|721953.8|720953.8|721941.1|720941.1|17
1624897550000|2021-06-28 16:25:50|721958.1|720958.1|721949.5|720949.5|721958.1|720958.1|721949|720949|10
1624897560000|2021-06-28 16:26:00|721947.3|720947.3|721916.7|720916.7|721948|720948|721916.3|720916.3|26
1624897570000|2021-06-28 16:26:10|721929.8|720929.8|721930.3|720930.3|721936.1|720936.1|721920.9|720920.9|22
1624897580000|2021-06-28 16:26:20|721930.2|720930.2|721930.3|720930.3|721942.1|720942.1|721930.2|720930.2|10
1624897590000|2021-06-28 16:26:30|721926.5|720926.5|721941.3|720941.3|721966.9|720966.9|721924.4|720924.4|13
1624897600000|2021-06-28 16:26:40|721940.9|720940.9|721956.8|720956.8|721959.4|720959.4|721940.9|720940.9|12
1624897610000|2021-06-28 16:26:50|721961.7|720961.7|721953.8|720953.8|721962.4|720962.4|721953.3|720953.3|13
1624897620000|2021-06-28 16:27:00|721954.9|720954.9|721957|720957|721959.5|720959.5|721949.8|720949.8|16
1624897630000|2021-06-28 16:27:10|721956.2|720956.2|721958.1|720958.1|721961.9|720961.9|721956.2|720956.2|13
1624897640000|2021-06-28 16:27:20|721959.6|720959.6|721965|720965|721966.5|720966.5|721952.6|720952.6|8
1624897650000|2021-06-28 16:27:30|721963.9|720963.9|721953.5|720953.5|722451.8|720966.6|721918.9|720432.3|26
1624897660000|2021-06-28 16:27:40|721947.5|720947.5|721942.8|720942.8|721950.2|720950.2|721942.8|720942.8|14
1624897670000|2021-06-28 16:27:50|721944.7|720944.7|721926|720926|721946.5|720946.5|721918.1|720918.1|16
1624897680000|2021-06-28 16:28:00|721934.4|720934.4|721940.7|720940.7|721944|720944|721934.4|720934.4|11
1624897690000|2021-06-28 16:28:10|721944|720944|721946.3|720946.3|721946.3|720946.3|721941.6|720941.6|10
1624897700000|2021-06-28 16:28:20|721944.5|720944.5|721941.9|720941.9|721949.3|720949.3|721933.2|720933.2|16
1624897710000|2021-06-28 16:28:30|721936.9|720936.9|721920.4|720920.4|722427.7|720939.5|721906.2|720417|18
1624897720000|2021-06-28 16:28:40|721916.7|720916.7|721926.1|720926.1|721926.1|720926.1|721913.2|720913.2|11
1624897730000|2021-06-28 16:28:50|721921.1|720921.1|722472.6|720472.6|722478.8|720968.8|721919.2|720414.3|33
1624897740000|2021-06-28 16:29:00|721966|720966|722455.2|720455.2|722455.2|720967.8|721939.5|720455|30
1624897750000|2021-06-28 16:29:10|722439.8|720439.8|722446.1|720446.1|722468.5|720970|721964.2|720435.6|32
1624897760000|2021-06-28 16:29:20|722444.1|720444.1|722464.6|720464.6|722469.9|720921.7|721921.7|720426|32
1624897770000|2021-06-28 16:29:30|722465.8|720465.8|721933.5|720933.5|722505.1|720984.4|721933.5|720450.2|31
1624897780000|2021-06-28 16:29:40|721946.7|720946.7|721937.7|720937.7|721954.5|720954.5|721933.4|720933.4|15
1624897790000|2021-06-28 16:29:50|721938.3|720938.3|721941.7|720941.7|721953.4|720953.4|721938.3|720938.3|24
1624897800000|2021-06-28 16:30:00|721931.3|720931.3|721920.9|720920.9|721934.8|720934.8|721916.5|720916.5|19
1624897810000|2021-06-28 16:30:10|721919.6|720919.6|721927|720927|721933.9|720933.9|721919.6|720919.6|22
1624897820000|2021-06-28 16:30:20|721931.1|720931.1|721939|720939|721940.9|720940.9|721927.4|720927.4|22
1624897830000|2021-06-28 16:30:30|721940.9|720940.9|721931.6|720931.6|721949|720949|721931.6|720931.6|18
1624897840000|2021-06-28 16:30:40|721915.5|720915.5|721934|720934|721934|720934|721912.5|720912.5|12
1624897850000|2021-06-28 16:30:50|721935.2|720935.2|721893.4|720893.4|722390|720935.3|721882.1|720379.3|16
1624897860000|2021-06-28 16:31:00|721897.8|720897.8|722445.4|720445.4|722447.7|720933.1|721895.9|720437.5|23
1624897870000|2021-06-28 16:31:10|722443.9|720443.9|721959.7|720959.7|722465.3|720974.4|721949.1|720442.2|17
1624897880000|2021-06-28 16:31:20|721945.2|720945.2|722002.2|721002.2|722439.1|721002.2|721916.5|720414|22
1624897890000|2021-06-28 16:31:30|722040.4|721040.4|722691.6|720691.6|722692|721165|722021|720530|32
1624897900000|2021-06-28 16:31:40|722688.2|720688.2|722701.7|720701.7|722711.9|720711.9|722676.4|720676.4|25
1624897910000|2021-06-28 16:31:50|722711.7|720711.7|722773.8|720773.8|722779.5|720779.5|722700.6|720700.6|26
1624897920000|2021-06-28 16:32:00|722775|720775|722770.7|720770.7|722786.5|720786.5|722757.6|720757.6|36
1624897930000|2021-06-28 16:32:10|722769.8|720769.8|722691.1|720691.1|722773.7|720773.7|722691.1|720691.1|28
1624897940000|2021-06-28 16:32:20|722696.5|720696.5|722695.4|720695.4|722716|720716|722684.5|720684.5|20
1624897950000|2021-06-28 16:32:30|722692.1|720692.1|722670|720670|722698.2|720698.2|722664.1|720664.1|21
1624897960000|2021-06-28 16:32:40|722669.8|720669.8|722743.4|720743.4|722743.4|720743.4|722667.5|720667.5|26
1624897970000|2021-06-28 16:32:50|722740.7|720740.7|722739.8|720739.8|722778|720778|722738.8|720738.8|38
1624897980000|2021-06-28 16:33:00|722741.2|720741.2|722741.6|720741.6|722749.9|720749.9|722739.9|720739.9|27
1624897990000|2021-06-28 16:33:10|722741.4|720741.4|722771.3|720771.3|722781.7|721266.5|722266.5|720740|31
1624898000000|2021-06-28 16:33:20|722766.6|720766.6|722776.9|720776.9|722781.5|720781.5|722764.9|720764.9|34
1624898010000|2021-06-28 16:33:30|722778.3|720778.3|722746.1|720746.1|722778.3|720778.3|722744.1|720744.1|20
1624898020000|2021-06-28 16:33:40|722752.9|720752.9|722746.7|720746.7|722752.9|720752.9|722740.3|720740.3|33
1624898030000|2021-06-28 16:33:50|722744.9|720744.9|722748.3|720748.3|722758.7|720758.7|722741.1|720741.1|19
1624898040000|2021-06-28 16:34:00|722746.8|720746.8|722756|720756|722760.1|720760.1|722732.5|720732.5|19
1624898050000|2021-06-28 16:34:10|722755.7|720755.7|722698.9|720698.9|722755.7|720755.7|722696.5|720696.5|27
1624898060000|2021-06-28 16:34:20|722693.1|720693.1|722695.6|720695.6|722703.4|720703.4|722689.2|720689.2|22
1624898070000|2021-06-28 16:34:30|722687.5|720687.5|722690.5|720690.5|722699.1|721190.7|722190.7|720679.3|16
1624898080000|2021-06-28 16:34:40|722688.1|720688.1|722648.4|720648.4|722690.5|720690.5|722641.8|720641.8|30
1624898090000|2021-06-28 16:34:50|722666.8|720666.8|722649.7|720649.7|722666.8|720666.8|722620.8|720620.8|27
1624898100000|2021-06-28 16:35:00|722650.4|720650.4|722631.3|720631.3|722667.3|720667.3|722624|720624|28
1624898110000|2021-06-28 16:35:10|722631.1|720631.1|722638.3|720638.3|722650.9|720650.9|722609.5|720609.5|21
1624898120000|2021-06-28 16:35:20|722636.9|720636.9|722641.9|720641.9|722650.2|720650.2|722634.8|720634.8|17
1624898130000|2021-06-28 16:35:30|722641.3|720641.3|722632.6|720632.6|722641.3|720641.3|722628.7|720628.7|19
1624898140000|2021-06-28 16:35:40|722643.9|720643.9|722614.7|720614.7|722644.5|720644.5|722595.7|720595.7|26
1624898150000|2021-06-28 16:35:50|722614.9|720614.9|722662.8|720662.8|722666.1|720666.1|722614.9|720614.9|27
1624898160000|2021-06-28 16:36:00|722660.1|720660.1|722623.6|720623.6|722664|720664|722601|720601|26
1624898170000|2021-06-28 16:36:10|722622.1|720622.1|722631|720631|722641.7|720641.7|722619.4|720619.4|14
1624898180000|2021-06-28 16:36:20|722631.5|720631.5|722621|720621|722633.5|721122.8|722122.8|720607.2|25
1624898190000|2021-06-28 16:36:30|722620.8|720620.8|722594|720594|722625.7|720625.7|722587.5|720587.5|27
1624898200000|2021-06-28 16:36:40|722592.2|720592.2|722592.4|720592.4|722592.9|720592.9|722590.7|720590.7|9
1624898210000|2021-06-28 16:36:50|722598|720598|722598.5|720598.5|722600.1|720600.1|722589.9|720589.9|26
1624898220000|2021-06-28 16:37:00|722600.8|720600.8|722662.4|720662.4|722663|720663|722595.9|720595.9|34
1624898230000|2021-06-28 16:37:10|722661.4|720661.4|722644.2|720644.2|722662.8|720662.8|722638.7|720638.7|20
1624898240000|2021-06-28 16:37:20|722645.9|720645.9|722628.8|720628.8|722648.8|720648.8|722628.8|720628.8|15
1624898250000|2021-06-28 16:37:30|722642.2|720642.2|722615.2|720615.2|722644.5|720644.5|722603.2|720603.2|20
1624898260000|2021-06-28 16:37:40|722618.8|720618.8|722636.6|720636.6|722636.6|721127.6|722124.4|720610.3|26
1624898270000|2021-06-28 16:37:50|722636.3|720636.3|722660.6|720660.6|722664.6|720664.6|722636.3|720636.3|23
1624898280000|2021-06-28 16:38:00|722658.1|720658.1|722753.9|720753.9|722759.2|721230|722230|720642.7|36
1624898290000|2021-06-28 16:38:10|722738.3|720738.3|722852.3|720852.3|722852.3|721355|722282.8|720732.7|27
1624898300000|2021-06-28 16:38:20|722858.2|720858.2|722404.4|721404.4|722858.2|721412|722387.3|720853.8|21
1624898310000|2021-06-28 16:38:30|722406.4|721406.4|722911.5|720911.5|722922|721425.7|722406.4|720876|23
1624898320000|2021-06-28 16:38:40|722911.2|720911.2|722909.7|720909.7|722916.2|720916.2|722907.2|720907.2|20
1624898330000|2021-06-28 16:38:50|722912.1|720912.1|722895.7|720895.7|722912.9|720912.9|722895.2|720895.2|15
1624898340000|2021-06-28 16:39:00|722905|720905|722386.5|721386.5|722905|721387.4|722386.4|720880.5|22
1624898350000|2021-06-28 16:39:10|722385.9|721385.9|722895.6|720895.6|722903.4|721391.3|722385.5|720887.7|13
1624898360000|2021-06-28 16:39:20|722896.9|720896.9|722912.8|720912.8|722917.2|720917.2|722896.9|720896.9|25
1624898370000|2021-06-28 16:39:30|722910.3|720910.3|722404|721404|722910.4|721409.8|722402.6|720908.6|17
1624898380000|2021-06-28 16:39:40|722409.3|721409.3|722914.2|720914.2|722923|721418.2|722409.3|720911.2|19
1624898390000|2021-06-28 16:39:50|722915.4|720915.4|722920|720920|722920|720920|722914.8|720914.8|12
1624898400000|2021-06-28 16:40:00|722919.7|720919.7|722923.5|720923.5|722923.5|720923.5|722918.5|720918.5|12
1624898410000|2021-06-28 16:40:10|722426.1|721426.1|722412.1|721412.1|722426.1|721426.1|722408.5|721408.5|13
1624898420000|2021-06-28 16:40:20|722919.3|720919.3|722905.6|720905.6|722923.3|720923.3|722902.9|720902.9|20
1624898430000|2021-06-28 16:40:30|722905.5|720905.5|722899.2|720899.2|722910.9|720910.9|722894.6|720894.6|22
1624898440000|2021-06-28 16:40:40|722895.9|720895.9|722397.3|721397.3|722901.7|721398|722392.5|720895.9|11
1624898450000|2021-06-28 16:40:50|722392.8|721392.8|722398.9|721398.9|722400.1|721400.1|722392.8|721392.8|16
1624898460000|2021-06-28 16:41:00|722398.7|721398.7|722414.5|721414.5|722422.1|721422.1|722397.7|721397.7|25
1624898470000|2021-06-28 16:41:10|722414|721414|722421.7|721421.7|722425.2|721425.2|722414|721414|15
1624898480000|2021-06-28 16:41:20|722422.3|721422.3|722425.4|721425.4|722427.8|721427.8|722420.2|721420.2|11
1624898490000|2021-06-28 16:41:30|722424.8|721424.8|722419.2|721419.2|722428.8|721428.8|722411.8|721411.8|11
1624898500000|2021-06-28 16:41:40|722424.1|721424.1|723016|721016|723027.6|721511|722424.1|720954.1|24
1624898510000|2021-06-28 16:41:50|723015.7|721015.7|723005.2|721005.2|723022.7|721022.7|722999.4|720999.4|24
1624898520000|2021-06-28 16:42:00|723007.9|721007.9|723008.6|721008.6|723015.1|721015.1|723000.9|721000.9|27
1624898530000|2021-06-28 16:42:10|723008.9|721008.9|723018.8|721018.8|723018.9|721018.9|723006.1|721006.1|17
1624898540000|2021-06-28 16:42:20|723017.7|721017.7|723017.9|721017.9|723023.1|721496.6|722496.6|720982.1|27
1624898550000|2021-06-28 16:42:30|723021.9|721021.9|723019.7|721019.7|723024.4|721527.5|722507|721012.8|16
1624898560000|2021-06-28 16:42:40|723020.3|721020.3|723023.6|721023.6|723023.7|721023.7|722983.5|720983.5|22
1624898570000|2021-06-28 16:42:50|723017.6|721017.6|722535.7|721535.7|723038.4|721538.1|722531.7|721017.6|19
1624898580000|2021-06-28 16:43:00|722531.6|721531.6|723055.9|721055.9|723059.5|721554.5|722531.4|721051|19
1624898590000|2021-06-28 16:43:10|723057.3|721057.3|723060|721060|723064.9|721064.9|723047.6|721047.6|19
1624898600000|2021-06-28 16:43:20|723061|721061|723050.9|721050.9|723064.2|721064.2|723038|721038|19
1624898610000|2021-06-28 16:43:30|723042.4|721042.4|723051.8|721051.8|723053.8|721053.8|723026|721026|19
1624898620000|2021-06-28 16:43:40|723052|721052|723035|721035|723052.5|721052.5|723030.4|721030.4|14
1624898630000|2021-06-28 16:43:50|722543.6|721543.6|722547|721547|722547.9|721547.9|722537.3|721537.3|17
1624898640000|2021-06-28 16:44:00|722548.4|721548.4|722549.7|721549.7|722549.7|721549.7|722527.8|721527.8|17
1624898650000|2021-06-28 16:44:10|722542.6|721542.6|722541.4|721541.4|722547.9|721547.9|722541.1|721541.1|10
1624898660000|2021-06-28 16:44:20|722542.6|721542.6|722535.3|721535.3|722543.5|721543.5|722535.3|721535.3|12
1624898670000|2021-06-28 16:44:30|722537.4|721537.4|723034.1|721034.1|723034.3|721541.7|722531.1|721026.1|17
1624898680000|2021-06-28 16:44:40|723037.7|721037.7|722977.4|720977.4|723037.7|721524.2|722524.2|720977.4|18
1624898690000|2021-06-28 16:44:50|722979.5|720979.5|722975.6|720975.6|722985.7|720985.7|722965.4|720965.4|20
1624898700000|2021-06-28 16:45:00|722975.7|720975.7|722974.9|720974.9|722989.7|720989.7|722969.6|720969.6|20
1624898710000|2021-06-28 16:45:10|722996.9|720996.9|722994.8|720994.8|723005.6|721505.6|722502|720984.7|13
1624898720000|2021-06-28 16:45:20|722998.7|720998.7|723056.1|721056.1|723070.2|721070.2|722998.7|720998.7|19
1624898730000|2021-06-28 16:45:30|723059|721059|723026.6|721026.6|723066.4|721066.4|723026.6|721026.6|19
1624898740000|2021-06-28 16:45:40|723029.1|721029.1|723033.3|721033.3|723038.6|721038.6|723024.4|721024.4|20
1624898750000|2021-06-28 16:45:50|723034.3|721034.3|723026|721026|723040|721040|723024.1|721024.1|14
1624898760000|2021-06-28 16:46:00|723022.9|721022.9|723026.6|721026.6|723030.8|721030.8|723022.3|721022.3|18
1624898770000|2021-06-28 16:46:10|723027.3|721027.3|723016.7|721016.7|723027.3|721027.3|723016.7|721016.7|12
1624898780000|2021-06-28 16:46:20|723020.1|721020.1|723021.1|721021.1|723024.6|721024.6|723020.1|721020.1|14
1624898790000|2021-06-28 16:46:30|723025.8|721025.8|722936.7|720936.7|723025.8|721497.4|722497.4|720936.7|28
1624898800000|2021-06-28 16:46:40|722935|720935|722996.2|720996.2|723001.4|721001.4|722935|720935|21
1624898810000|2021-06-28 16:46:50|722996|720996|723012.6|721012.6|723031.1|721031.1|722962.5|720962.5|24
1624898820000|2021-06-28 16:47:00|723012.5|721012.5|723015.2|721015.2|723017.2|721017.2|723008.4|721008.4|15
1624898830000|2021-06-28 16:47:10|723014.7|721014.7|723009.7|721009.7|723021|721021|723009.7|721009.7|12
1624898840000|2021-06-28 16:47:20|723014|721014|723013|721013|723023|721023|723011.2|721011.2|14
1624898850000|2021-06-28 16:47:30|723007.7|721007.7|723018.7|721018.7|723018.7|721018.7|723007.7|721007.7|18
1624898860000|2021-06-28 16:47:40|723018.4|721018.4|722986.7|720986.7|723019.4|721019.4|722986.7|720986.7|21
1624898870000|2021-06-28 16:47:50|722993.6|720993.6|722974.6|720974.6|722993.6|720993.6|722967.8|720967.8|9
1624898880000|2021-06-28 16:48:00|722973.1|720973.1|722971.8|720971.8|722978|720978|722969|720969|15
1624898890000|2021-06-28 16:48:10|722971.5|720971.5|722984.1|720984.1|722984.1|720984.1|722969.3|720969.3|13
1624898900000|2021-06-28 16:48:20|722984.7|720984.7|722994.7|720994.7|722996.6|720996.6|722975.1|720975.1|23
1624898910000|2021-06-28 16:48:30|722996|720996|722982.1|720982.1|722996|720996|722977.6|720977.6|16
1624898920000|2021-06-28 16:48:40|722984.1|720984.1|722978|720978|722985.9|720985.9|722974.8|720974.8|20
1624898930000|2021-06-28 16:48:50|722977.6|720977.6|722979.9|720979.9|722980|720980|722975.9|720975.9|14
1624898940000|2021-06-28 16:49:00|722976.3|720976.3|722978.9|720978.9|722982.2|720982.2|722974.8|720974.8|19
1624898950000|2021-06-28 16:49:10|722978.8|720978.8|722987.1|720987.1|722987.1|720987.1|722975.5|720975.5|18
1624898960000|2021-06-28 16:49:20|722980.7|720980.7|722982.9|720982.9|722982.9|720982.9|722973.9|720973.9|16
1624898970000|2021-06-28 16:49:30|722985.3|720985.3|722978.5|720978.5|722986.6|720986.6|722971.7|720971.7|24
1624898980000|2021-06-28 16:49:40|722980.6|720980.6|722326.7|721326.7|722987.6|721332.3|722325.1|720824.8|20
1624898990000|2021-06-28 16:49:50|722327.1|721327.1|722813.4|720813.4|722816.8|721333.3|722317.7|720807.5|18
1624899000000|2021-06-28 16:50:00|722813.7|720813.7|722821.6|720821.6|722822.6|720822.6|722812.4|720812.4|20
1624899010000|2021-06-28 16:50:10|722821.2|720821.2|722855.5|720855.5|722859.1|720859.1|722821.2|720821.2|21
1624899020000|2021-06-28 16:50:20|722859.4|720859.4|722915|720915|722915|720915|722858.7|720858.7|20
1624899030000|2021-06-28 16:50:30|722904|720904|722810|720810|722905.5|720905.5|722809.8|720809.8|31
1624899040000|2021-06-28 16:50:40|722811.5|720811.5|722853.4|720853.4|722854.3|720854.3|722793.7|720793.7|19
1624899050000|2021-06-28 16:50:50|722854.7|720854.7|722850.4|720850.4|722863.2|720863.2|722847.4|720847.4|18
1624899060000|2021-06-28 16:51:00|722852.1|720852.1|722856|720856|722860.4|720860.4|722851|720851|12
1624899070000|2021-06-28 16:51:10|722860.1|720860.1|722863.9|720863.9|722864|720864|722851.1|720851.1|15
1624899080000|2021-06-28 16:51:20|722864|720864|722867.6|720867.6|722872.3|720872.3|722862|720862|19
1624899090000|2021-06-28 16:51:30|722866.4|720866.4|722863.6|720863.6|722867.4|720867.4|722863|720863|17
1624899100000|2021-06-28 16:51:40|722864.7|720864.7|722871|720871|722871|720871|722863.4|720863.4|12
1624899110000|2021-06-28 16:51:50|722872.3|720872.3|722911.7|720911.7|722925.5|720925.5|722871.7|720871.7|19
1624899120000|2021-06-28 16:52:00|722909.7|720909.7|722909.1|720909.1|722917.5|720917.5|722909.1|720909.1|17
1624899130000|2021-06-28 16:52:10|722908.9|720908.9|722904.7|720904.7|722910|720910|722893.2|720893.2|17
1624899140000|2021-06-28 16:52:20|722904.6|720904.6|722869.9|720869.9|722949.9|720949.9|722869.9|720869.9|32
1624899150000|2021-06-28 16:52:30|722868.9|720868.9|722799.1|720799.1|722868.9|721296.2|722293.2|720793.7|30
1624899160000|2021-06-28 16:52:40|722800|720800|722914.5|720914.5|722917.4|720917.4|722800|720800|28
1624899170000|2021-06-28 16:52:50|722908.8|720908.8|722867.9|720867.9|722908.8|720908.8|722855.2|720855.2|26
1624899180000|2021-06-28 16:53:00|722868.3|720868.3|722879.4|720879.4|722879.4|720879.4|722867.2|720867.2|21
1624899190000|2021-06-28 16:53:10|722887.2|720887.2|722865.4|720865.4|722889.1|720889.1|722861.2|720861.2|28
1624899200000|2021-06-28 16:53:20|722864.2|720864.2|722838.9|720838.9|722864.2|720864.2|722830.5|720830.5|26
1624899210000|2021-06-28 16:53:30|722845.5|720845.5|722839|720839|722846.4|720846.4|722831.9|720831.9|19
1624899220000|2021-06-28 16:53:40|722838.2|720838.2|722841.8|720841.8|722843.9|720843.9|722838|720838|18
1624899230000|2021-06-28 16:53:50|722842.1|720842.1|722839.2|720839.2|722842.6|720842.6|722838.5|720838.5|15
1624899240000|2021-06-28 16:54:00|722838.8|720838.8|722838.2|720838.2|722840.4|720840.4|722838.2|720838.2|9
1624899250000|2021-06-28 16:54:10|722840.1|720840.1|722844.2|720844.2|722844.4|720844.4|722834.5|720834.5|14
1624899260000|2021-06-28 16:54:20|722844.4|720844.4|722833.3|720833.3|722846.1|720846.1|722828.2|720828.2|11
1624899270000|2021-06-28 16:54:30|722844.6|720844.6|722852.8|720852.8|722855.4|720855.4|722836.7|720836.7|16
1624899280000|2021-06-28 16:54:40|722853.5|720853.5|722853.4|720853.4|722857.5|720857.5|722845.1|720845.1|19
1624899290000|2021-06-28 16:54:50|722847.8|720847.8|722905.3|720905.3|722908.7|720908.7|722847.8|720847.8|21
1624899300000|2021-06-28 16:55:00|722905.7|720905.7|722910.6|720910.6|722915.8|720915.8|722903.5|720903.5|21
1624899310000|2021-06-28 16:55:10|722912.1|720912.1|722907.1|720907.1|722916.2|720916.2|722907|720907|23
1624899320000|2021-06-28 16:55:20|722908|720908|722911.4|720911.4|722911.4|720911.4|722906.9|720906.9|15
1624899330000|2021-06-28 16:55:30|722911.5|720911.5|722911.6|720911.6|722913.5|720913.5|722911.1|720911.1|9
1624899340000|2021-06-28 16:55:40|722915.5|720915.5|722920.8|720920.8|722930.7|720930.7|722911.8|720911.8|16
1624899350000|2021-06-28 16:55:50|722920.9|720920.9|722934.5|720934.5|722934.5|720934.5|722920.9|720920.9|14
1624899360000|2021-06-28 16:56:00|722933.7|720933.7|722909.4|720909.4|722951.9|720951.9|722907.5|720907.5|20
1624899370000|2021-06-28 16:56:10|722910.9|720910.9|722918.7|720918.7|722918.7|720918.7|722909.9|720909.9|17
1624899380000|2021-06-28 16:56:20|722920.1|720920.1|722913.8|720913.8|722920.1|720920.1|722912|720912|8
1624899390000|2021-06-28 16:56:30|722913.9|720913.9|722913.9|720913.9|722914.6|720914.6|722913.3|720913.3|6
1624899400000|2021-06-28 16:56:40|722914.1|720914.1|722915.3|720915.3|722915.9|720915.9|722911.6|720911.6|10
1624899410000|2021-06-28 16:56:50|722915.2|720915.2|722917.2|720917.2|722917.2|720917.2|722915|720915|6
1624899420000|2021-06-28 16:57:00|722917.3|720917.3|722910.2|720910.2|722919.2|720919.2|722909.2|720909.2|13
1624899430000|2021-06-28 16:57:10|722910.7|720910.7|722914.2|720914.2|722914.2|720914.2|722910.2|720910.2|11
1624899440000|2021-06-28 16:57:20|722914.4|720914.4|722915.9|720915.9|722916.9|720916.9|722913|720913|8
1624899450000|2021-06-28 16:57:30|722919.1|720919.1|722917.7|720917.7|722919.1|720919.1|722914.5|720914.5|10
1624899460000|2021-06-28 16:57:40|722913.1|720913.1|722918.6|720918.6|722918.6|720918.6|722911.7|720911.7|9
1624899470000|2021-06-28 16:57:50|722916|720916|722917.9|720917.9|722919.1|720919.1|722916|720916|10
1624899480000|2021-06-28 16:58:00|722918.9|720918.9|722918.9|720918.9|722918.9|720918.9|722917.6|720917.6|7
1624899490000|2021-06-28 16:58:10|722919.7|720919.7|722915.5|720915.5|722920.1|720920.1|722909.9|720909.9|11
1624899500000|2021-06-28 16:58:20|722918.4|720918.4|722900.1|720900.1|722918.4|720918.4|722899|720899|23
1624899510000|2021-06-28 16:58:30|722899.4|720899.4|722904|720904|722910|720910|722899.4|720899.4|16
1624899520000|2021-06-28 16:58:40|722905.2|720905.2|722915.7|720915.7|722915.7|720915.7|722900.1|720900.1|15
1624899530000|2021-06-28 16:58:50|722916.3|720916.3|722924.7|720924.7|722925.3|720925.3|722914.4|720914.4|4
1624946460000|2021-06-29 06:01:00|723517.4|721517.4|723537.3|721537.3|723542.1|721542.1|723482.4|721482.4|20
1624946470000|2021-06-29 06:01:10|723535.1|721535.1|723495.2|721495.2|723546.2|721546.2|723495.2|721495.2|20
1624946480000|2021-06-29 06:01:20|723501.3|721501.3|723533.9|721533.9|723540|721540|723501.3|721501.3|17
1624946490000|2021-06-29 06:01:30|723503.7|721503.7|723508.5|721508.5|723531.2|721531.2|723465.5|721465.5|18
1624946500000|2021-06-29 06:01:40|723519.6|721519.6|723475.5|721475.5|723536|721536|723434.4|721434.4|10
1624946510000|2021-06-29 06:01:50|723488.8|721488.8|723448.7|721448.7|723517.5|721517.5|723447|721447|28
1624946520000|2021-06-29 06:02:00|723451.4|721451.4|723453.1|721453.1|723455|721455|723449.6|721449.6|15
1624946530000|2021-06-29 06:02:10|723450.1|721450.1|723461.3|721461.3|723463.9|721463.9|723449.1|721449.1|17
1624946540000|2021-06-29 06:02:20|723470.2|721470.2|723474.7|721474.7|723498.8|721498.8|723465.4|721465.4|22
1624946550000|2021-06-29 06:02:30|723473.4|721473.4|723482.2|721482.2|723485.2|721485.2|723473.4|721473.4|8
1624946560000|2021-06-29 06:02:40|723480.7|721480.7|723451.9|721451.9|723512.9|721512.9|723442|721442|23
1624946570000|2021-06-29 06:02:50|723443.8|721443.8|723464|721464|723484.4|721484.4|723436.9|721436.9|20
1624946580000|2021-06-29 06:03:00|723458.9|721458.9|723437.2|721437.2|723488.9|721488.9|723427.3|721427.3|14
1624946590000|2021-06-29 06:03:10|723438|721438|723388.7|721388.7|723473.9|721473.9|723385.8|721385.8|22
1624946600000|2021-06-29 06:03:20|723385.8|721385.8|723401.9|721401.9|723402.9|721402.9|723385.8|721385.8|17
1624946610000|2021-06-29 06:03:30|723402.1|721402.1|723418.4|721418.4|723418.4|721418.4|723394.7|721394.7|15
1624946620000|2021-06-29 06:03:40|723410.9|721410.9|723391.2|721391.2|723444.3|721444.3|723389.8|721389.8|20
1624946630000|2021-06-29 06:03:50|723439.6|721439.6|723425|721425|723439.6|721439.6|723382.1|721382.1|12
1624946640000|2021-06-29 06:04:00|723432.7|721432.7|723425|721425|723443.7|721443.7|723420.7|721420.7|17
1624946650000|2021-06-29 06:04:10|723421.5|721421.5|723417|721417|723448.5|721448.5|723395|721395|14
1624946660000|2021-06-29 06:04:20|723416|721416|723396.9|721396.9|723419.5|721419.5|723396.9|721396.9|19
1624946670000|2021-06-29 06:04:30|723395|721395|723540|721540|723540|721540|723347.5|721347.5|24
1624946680000|2021-06-29 06:04:40|723527.7|721527.7|723698.5|721698.5|723763.7|721763.7|723399.7|721399.7|31
1624946690000|2021-06-29 06:04:50|723698.8|721698.8|723635.8|721635.8|723745.3|721745.3|723617|721617|31
1624946700000|2021-06-29 06:05:00|723630.2|721630.2|723609.3|721609.3|723641.7|721641.7|723566.3|721566.3|30
1624946710000|2021-06-29 06:05:10|723603.6|721603.6|723562.5|721562.5|723633.8|721633.8|723526.2|721526.2|33
1624946720000|2021-06-29 06:05:20|723560.2|721560.2|723545.8|721545.8|723574.5|721574.5|723499.5|721499.5|30
1624946730000|2021-06-29 06:05:30|723570.8|721570.8|723436.3|721436.3|723570.8|721570.8|723411.6|721411.6|35
1624946740000|2021-06-29 06:05:40|723449.4|721449.4|723443.4|721443.4|723449.7|721449.7|723441.5|721441.5|16
1624946750000|2021-06-29 06:05:50|723444.2|721444.2|723452.7|721452.7|723452.7|721452.7|723422.3|721422.3|14
1624946760000|2021-06-29 06:06:00|723450.4|721450.4|723453.7|721453.7|723454.4|721454.4|723449.9|721449.9|14
1624946770000|2021-06-29 06:06:10|723454|721454|723480|721480|723481.4|721481.4|723454|721454|9
1624946780000|2021-06-29 06:06:20|723474.5|721474.5|723467.8|721467.8|723482|721482|723458.6|721458.6|16
1624946790000|2021-06-29 06:06:30|723467|721467|723369.1|721369.1|723467|721467|723369.1|721369.1|22
1624946800000|2021-06-29 06:06:40|723380.9|721380.9|723382.6|721382.6|723383|721383|723378.1|721378.1|11
1624946810000|2021-06-29 06:06:50|723375.2|721375.2|723384.4|721384.4|723384.4|721384.4|723375.2|721375.2|10
1624946820000|2021-06-29 06:07:00|723383.6|721383.6|723388.3|721388.3|723391.3|721391.3|723371.2|721371.2|13
1624946830000|2021-06-29 06:07:10|723389.1|721389.1|723399.3|721399.3|723403.5|721403.5|723386.7|721386.7|18
1624946840000|2021-06-29 06:07:20|723399|721399|723398.2|721398.2|723412.1|721412.1|723378.6|721378.6|14
1624946850000|2021-06-29 06:07:30|723396.1|721396.1|723423.4|721423.4|723455.1|721455.1|723396.1|721396.1|26
1624946860000|2021-06-29 06:07:40|723419.9|721419.9|723421.8|721421.8|723447.3|721447.3|723405.7|721405.7|24
1624946870000|2021-06-29 06:07:50|723425.5|721425.5|723423.9|721423.9|723427.5|721427.5|723400.3|721400.3|22
1624946880000|2021-06-29 06:08:00|723420.7|721420.7|723418|721418|723421.1|721421.1|723418|721418|17
1624946890000|2021-06-29 06:08:10|723417.5|721417.5|723382.1|721382.1|723418.6|721418.6|723382.1|721382.1|20
1624946900000|2021-06-29 06:08:20|723383.3|721383.3|723374.1|721374.1|723396.6|721396.6|723372.6|721372.6|20
1624946910000|2021-06-29 06:08:30|723374.2|721374.2|723377.8|721377.8|723393.8|721393.8|723350.7|721350.7|23
1624946920000|2021-06-29 06:08:40|723376.2|721376.2|723376.3|721376.3|723378.4|721378.4|723345.2|721345.2|26
1624946930000|2021-06-29 06:08:50|723374.4|721374.4|723379.4|721379.4|723381.3|721381.3|723335.4|721335.4|27
1624946940000|2021-06-29 06:09:00|723369.5|721369.5|723337.9|721337.9|723383.8|721383.8|723282.3|721282.3|29
1624946950000|2021-06-29 06:09:10|723329.8|721329.8|723280.8|721280.8|723345.8|721345.8|723218.9|721218.9|30
1624946960000|2021-06-29 06:09:20|723272.8|721272.8|723264|721264|723294.4|721294.4|723260.1|721260.1|21
1624946970000|2021-06-29 06:09:30|723258.3|721258.3|723237.2|721237.2|723277.6|721277.6|723230|721230|17
1624946980000|2021-06-29 06:09:40|723233.4|721233.4|723239.6|721239.6|723269.1|721269.1|723228.3|721228.3|22
1624946990000|2021-06-29 06:09:50|723242.1|721242.1|723274.1|721274.1|723316.9|721316.9|723228.7|721228.7|29
1624947000000|2021-06-29 06:10:00|723270.5|721270.5|723331.8|721331.8|723337.8|721337.8|723270.5|721270.5|27
1624947010000|2021-06-29 06:10:10|723326.1|721326.1|723310.4|721310.4|723326.1|721326.1|723259|721259|31
1624947020000|2021-06-29 06:10:20|723309.5|721309.5|723421.8|721421.8|723428.6|721428.6|723309.5|721309.5|31
1624947030000|2021-06-29 06:10:30|723422.9|721422.9|723417.4|721417.4|723428.3|721428.3|723395.8|721395.8|30
1624947040000|2021-06-29 06:10:40|723419.1|721419.1|723409.2|721409.2|723419.1|721419.1|723378.2|721378.2|22
1624947050000|2021-06-29 06:10:50|723409.1|721409.1|723439|721439|723440.7|721440.7|723402.5|721402.5|25
1624947060000|2021-06-29 06:11:00|723438.2|721438.2|723412.2|721412.2|723438.2|721438.2|723382.6|721382.6|28
1624947070000|2021-06-29 06:11:10|723411.8|721411.8|723396.6|721396.6|723415.6|721415.6|723374.7|721374.7|29
1624947080000|2021-06-29 06:11:20|723397.2|721397.2|723388.6|721388.6|723399.1|721399.1|723388.6|721388.6|7
1624947090000|2021-06-29 06:11:30|723387.7|721387.7|723384.5|721384.5|723388.3|721388.3|723373.4|721373.4|12
1624947100000|2021-06-29 06:11:40|723382|721382|723404.2|721404.2|723412.5|721412.5|723382|721382|21
1624947110000|2021-06-29 06:11:50|723403.6|721403.6|723386.3|721386.3|723405.5|721405.5|723373.6|721373.6|20
1624947120000|2021-06-29 06:12:00|723383.3|721383.3|723382.2|721382.2|723384|721384|723382|721382|7
1624947130000|2021-06-29 06:12:10|723388.5|721388.5|723403.6|721403.6|723403.9|721403.9|723346.3|721346.3|19
1624947140000|2021-06-29 06:12:20|723403.2|721403.2|723403.2|721403.2|723405.3|721405.3|723403.1|721403.1|8
1624947150000|2021-06-29 06:12:30|723402.1|721402.1|723387.9|721387.9|723403.4|721403.4|723387.6|721387.6|13
1624947160000|2021-06-29 06:12:40|723390.9|721390.9|723328.1|721328.1|723390.9|721390.9|723298.4|721298.4|22
1624947170000|2021-06-29 06:12:50|723327.6|721327.6|723323.7|721323.7|723330.8|721824|722824|721319.8|26
1624947180000|2021-06-29 06:13:00|723309.1|721309.1|723234.5|721234.5|723309.1|721309.1|723160.5|721160.5|30
1624947190000|2021-06-29 06:13:10|723244.1|721244.1|723210.6|721210.6|723295.5|721295.5|723167.1|721167.1|27
1624947200000|2021-06-29 06:13:20|723210.8|721210.8|723189.6|721189.6|723242.5|721242.5|723171|721171|24
1624947210000|2021-06-29 06:13:30|723185.4|721185.4|723248.2|721248.2|723267.1|721267.1|723172.6|721172.6|30
1624947220000|2021-06-29 06:13:40|723247.4|721247.4|723242.3|721242.3|723254.2|721254.2|723227.5|721227.5|22
1624947230000|2021-06-29 06:13:50|723252.1|721252.1|723267.2|721267.2|723269.9|721269.9|723243.7|721243.7|23
1624947240000|2021-06-29 06:14:00|723269.8|721269.8|723285|721285|723315.9|721315.9|723250.8|721250.8|27
1624947250000|2021-06-29 06:14:10|723286.3|721286.3|723285|721285|723302.6|721302.6|723278.5|721278.5|20
1624947260000|2021-06-29 06:14:20|723238.9|721238.9|723256.4|721256.4|723264.9|721264.9|723238.9|721238.9|16
1624947270000|2021-06-29 06:14:30|723257.1|721257.1|723268.1|721268.1|723276.7|721276.7|723233.3|721233.3|14
1624947280000|2021-06-29 06:14:40|723267.3|721267.3|723273.5|721273.5|723276.5|721276.5|723250.6|721250.6|21
1624947290000|2021-06-29 06:14:50|723272.8|721272.8|723293.1|721293.1|723326.1|721326.1|723257.4|721257.4|26
1624947300000|2021-06-29 06:15:00|723293.4|721293.4|722904.3|721904.3|723415.7|721904.3|722904.3|721276.5|27
1624947310000|2021-06-29 06:15:10|723378.4|721378.4|723366|721366|723399|721897.1|722862.5|721355.6|32
1624947320000|2021-06-29 06:15:20|723352.7|721352.7|723396.6|721396.6|723396.6|721396.6|723350.6|721350.6|14
1624947330000|2021-06-29 06:15:30|723370.4|721370.4|723370.9|721370.9|723409.5|721409.5|723342.5|721342.5|29
1624947340000|2021-06-29 06:15:40|723360|721360|723356.7|721356.7|723381.3|721381.3|723356.7|721356.7|19
1624947350000|2021-06-29 06:15:50|723357.4|721357.4|723369|721369|723406|721406|723349.6|721349.6|16
1624947360000|2021-06-29 06:16:00|723368.4|721368.4|723352.8|721352.8|723407.2|721407.2|723339.5|721339.5|13
1624947370000|2021-06-29 06:16:10|723357.7|721357.7|723358.9|721358.9|723364.3|721364.3|723339.5|721339.5|9
1624947380000|2021-06-29 06:16:20|723350.9|721350.9|723353.3|721353.3|723363.2|721363.2|723350.9|721350.9|11
1624947390000|2021-06-29 06:16:30|723356.7|721356.7|723345.4|721345.4|723357.6|721357.6|723345.4|721345.4|6
1624947400000|2021-06-29 06:16:40|723347.4|721347.4|723383.5|721383.5|723403|721403|723339.5|721339.5|8
1624947410000|2021-06-29 06:16:50|723381|721381|723361|721361|723381|721381|723359.8|721359.8|9
1624947420000|2021-06-29 06:17:00|723357.1|721357.1|723361.3|721361.3|723376.6|721376.6|723338.8|721338.8|18
1624947430000|2021-06-29 06:17:10|723364.7|721364.7|723359.2|721359.2|723372|721372|723348.5|721348.5|13
1624947440000|2021-06-29 06:17:20|723360.4|721360.4|723194|721194|723361.4|721361.4|723185.4|721185.4|25
1624947450000|2021-06-29 06:17:30|723191.8|721191.8|723205.6|721205.6|723218.1|721218.1|723191.8|721191.8|37
1624947460000|2021-06-29 06:17:40|723205.2|721205.2|723194.2|721194.2|723209.3|721209.3|723173.4|721173.4|35
1624947470000|2021-06-29 06:17:50|723192.4|721192.4|723040.3|721040.3|723235.6|721235.6|723028.7|721028.7|35
1624947480000|2021-06-29 06:18:00|723041.4|721041.4|723005.3|721005.3|723041.4|721041.4|722987.4|720987.4|31
1624947490000|2021-06-29 06:18:10|723019|721019|722974.2|720974.2|723019|721019|722974.2|720974.2|21
1624947500000|2021-06-29 06:18:20|722980.3|720980.3|723016.3|721016.3|723019.5|721019.5|722974.9|720974.9|34
1624947510000|2021-06-29 06:18:30|723019.1|721019.1|723089|721089|723102|721102|722984.6|720984.6|27
1624947520000|2021-06-29 06:18:40|723096.1|721096.1|723051.8|721051.8|723102.6|721102.6|722997.7|720997.7|30
1624947530000|2021-06-29 06:18:50|723059.4|721059.4|723082.4|721082.4|723114.9|721114.9|723049.8|721049.8|36
1624947540000|2021-06-29 06:19:00|723084.3|721084.3|723079|721079|723122.3|721122.3|723070.8|721070.8|22
1624947550000|2021-06-29 06:19:10|723081.3|721081.3|723158.1|721158.1|723183.4|721183.4|723080.7|721080.7|32
1624947560000|2021-06-29 06:19:20|723162.3|721162.3|723177.9|721177.9|723195.6|721195.6|723162.3|721162.3|30
1624947570000|2021-06-29 06:19:30|723185.5|721185.5|723237.3|721237.3|723255.3|721255.3|723175.7|721175.7|27
1624947580000|2021-06-29 06:19:40|723241.1|721241.1|723241.5|721241.5|723270.6|721270.6|723234.6|721234.6|28
1624947590000|2021-06-29 06:19:50|723241|721241|723265.9|721265.9|723268.3|721268.3|723240|721240|21
1624947600000|2021-06-29 06:20:00|723259|721259|723266.7|721266.7|723306|721306|723253.7|721253.7|36
1624947610000|2021-06-29 06:20:10|723286.5|721286.5|723374.9|721374.9|723412.3|721412.3|723286.5|721286.5|26
1624947620000|2021-06-29 06:20:20|723380.1|721380.1|723301.2|721301.2|723380.1|721380.1|723292.9|721292.9|31
1624947630000|2021-06-29 06:20:30|723300.8|721300.8|723310.5|721310.5|723361.6|721361.6|723299.9|721299.9|31
1624947640000|2021-06-29 06:20:40|723304.7|721304.7|723208.4|721208.4|723307.7|721307.7|723187.3|721187.3|33
1624947650000|2021-06-29 06:20:50|723205.7|721205.7|723365.3|721365.3|723382.2|721382.2|723205.3|721205.3|36
1624947660000|2021-06-29 06:21:00|723369.9|721369.9|723348.2|721348.2|723489.3|721489.3|723326.8|721326.8|30
1624947670000|2021-06-29 06:21:10|723334.9|721334.9|723335.9|721335.9|723383.2|721383.2|723332.9|721332.9|26
1624947680000|2021-06-29 06:21:20|723337.2|721337.2|723400.7|721400.7|723455.4|721455.4|723328.3|721328.3|26
1624947690000|2021-06-29 06:21:30|723414.5|721414.5|723396.1|721396.1|723451.3|721451.3|723390.3|721390.3|23
1624947700000|2021-06-29 06:21:40|723395.8|721395.8|723442.7|721442.7|723451.7|721451.7|723395.8|721395.8|23
1624947710000|2021-06-29 06:21:50|723438.3|721438.3|723440.8|721440.8|723473.4|721473.4|723359|721359|28
1624947720000|2021-06-29 06:22:00|723433.4|721433.4|723529.4|721529.4|723529.4|721529.4|723433.2|721433.2|20
1624947730000|2021-06-29 06:22:10|723546|721546|723498.9|721498.9|723580|721580|723498.9|721498.9|19
1624947740000|2021-06-29 06:22:20|723501.1|721501.1|723511.5|721511.5|723550.1|721550.1|723499.3|721499.3|22
1624947750000|2021-06-29 06:22:30|723558.5|721558.5|723527.6|721527.6|723558.5|721558.5|723519|721519|21
1624947760000|2021-06-29 06:22:40|723525.8|721525.8|723536.1|721536.1|723537.6|721537.6|723525.7|721525.7|20
1624947770000|2021-06-29 06:22:50|723535.8|721535.8|723517|721517|723535.8|721535.8|723517|721517|12
1624947780000|2021-06-29 06:23:00|723514.8|721514.8|723517.7|721517.7|723529|721529|723506.7|721506.7|30
1624947790000|2021-06-29 06:23:10|723514|721514|723531.8|721531.8|723534.5|721534.5|723510.8|721510.8|21
1624947800000|2021-06-29 06:23:20|723533.5|721533.5|723527.6|721527.6|723541.1|721541.1|723523.9|721523.9|15
1624947810000|2021-06-29 06:23:30|723529.9|721529.9|723514.2|721514.2|723534.3|721534.3|723491.5|721491.5|21
1624947820000|2021-06-29 06:23:40|723515.3|721515.3|723516|721516|723537.7|721537.7|723501.7|721501.7|23
1624947830000|2021-06-29 06:23:50|723514.2|721514.2|723516.3|721516.3|723529.8|721529.8|723498.4|721498.4|25
1624947840000|2021-06-29 06:24:00|723520.3|721520.3|723516.2|721516.2|723524.1|721524.1|723514.1|721514.1|20
1624947850000|2021-06-29 06:24:10|723513.2|721513.2|723521.4|721521.4|723522.8|721522.8|723506.3|721506.3|18
1624947860000|2021-06-29 06:24:20|723522.9|721522.9|723533.1|721533.1|723535.9|721535.9|723501.2|721501.2|22
1624947870000|2021-06-29 06:24:30|723534.3|721534.3|723514.1|721514.1|723535.4|721535.4|723500.6|721500.6|21
1624947880000|2021-06-29 06:24:40|723511.8|721511.8|723520.3|721520.3|723534.3|721534.3|723490.4|721490.4|23
1624947890000|2021-06-29 06:24:50|723522.7|721522.7|723540.3|721540.3|723545.9|721545.9|723518.3|721518.3|21
1624947900000|2021-06-29 06:25:00|723544.7|721544.7|723518.3|721518.3|723548.8|721548.8|723518.3|721518.3|28
1624947910000|2021-06-29 06:25:10|723519|721519|723490.4|721490.4|723520.8|721520.8|723488.1|721488.1|22
1624947920000|2021-06-29 06:25:20|723492.5|721492.5|723488.6|721488.6|723503.9|721503.9|723488|721488|15
1624947930000|2021-06-29 06:25:30|723489.3|721489.3|723492.9|721492.9|723497.9|721497.9|723485.9|721485.9|16
1624947940000|2021-06-29 06:25:40|723487.1|721487.1|723510.9|721510.9|723512.7|721512.7|723487.1|721487.1|22
1624947950000|2021-06-29 06:25:50|723498.9|721498.9|723497.6|721497.6|723511.4|721511.4|723496.2|721496.2|14
1624947960000|2021-06-29 06:26:00|723530.7|721530.7|723674.2|721674.2|723698.1|721698.1|723530.7|721530.7|37
1624947970000|2021-06-29 06:26:10|723660.4|721660.4|723630.1|721630.1|723671.6|721671.6|723610.5|721610.5|33
1624947980000|2021-06-29 06:26:20|723620.5|721620.5|723658.8|721658.8|723658.8|721658.8|723611.2|721611.2|35
1624947990000|2021-06-29 06:26:30|723659.1|721659.1|723674.9|721674.9|723676.3|721676.3|723656.7|721656.7|29
1624948000000|2021-06-29 06:26:40|723664.8|721664.8|723679.9|721679.9|723682.7|721682.7|723661.7|721661.7|28
1624948010000|2021-06-29 06:26:50|723670|721670|723715.4|721715.4|723730|721730|723632.7|721632.7|30
1624948020000|2021-06-29 06:27:00|723714.5|721714.5|723710.2|721710.2|723722.8|721722.8|723706.3|721706.3|24
1624948030000|2021-06-29 06:27:10|723710.9|721710.9|723717.7|721717.7|723734.1|721734.1|723709.7|721709.7|29
1624948040000|2021-06-29 06:27:20|723705.8|721705.8|723727.9|721727.9|723747.2|721747.2|723700.6|721700.6|38
1624948050000|2021-06-29 06:27:30|723724.7|721724.7|723713.4|721713.4|723728.5|721728.5|723712.3|721712.3|22
1624948060000|2021-06-29 06:27:40|723717.1|721717.1|723624.4|721624.4|723725.4|721725.4|723624.4|721624.4|25
1624948070000|2021-06-29 06:27:50|723612.9|721612.9|723536.8|721536.8|723664.6|721664.6|723536|721536|27
1624948080000|2021-06-29 06:28:00|723516.3|721516.3|723657|721657|723666.4|721666.4|723490.1|721490.1|37
1624948090000|2021-06-29 06:28:10|723671.2|721671.2|723646.4|721646.4|723671.2|721671.2|723629.3|721629.3|35
1624948100000|2021-06-29 06:28:20|723645.4|721645.4|723635|721635|723685.5|721685.5|723635|721635|33
1624948110000|2021-06-29 06:28:30|723652.1|721652.1|723647.2|721647.2|723670|721670|723642.5|721642.5|27
1624948120000|2021-06-29 06:28:40|723617.1|721617.1|723648.3|721648.3|723655.7|721655.7|723616.3|721616.3|25
1624948130000|2021-06-29 06:28:50|723636.3|721636.3|723647|721647|723659.5|721659.5|723634.5|721634.5|22
1624948140000|2021-06-29 06:29:00|723648.9|721648.9|723585.8|721585.8|723663.8|721663.8|723585.8|721585.8|31
1624948150000|2021-06-29 06:29:10|723595.3|721595.3|723596.7|721596.7|723597.5|721597.5|723582.3|721582.3|24
1624948160000|2021-06-29 06:29:20|723596.5|721596.5|723585.8|721585.8|723597.1|721597.1|723584.7|721584.7|17
1624948170000|2021-06-29 06:29:30|723586.8|721586.8|723577.2|721577.2|723597.2|721597.2|723569.1|721569.1|23
1624948180000|2021-06-29 06:29:40|723578|721578|723578.4|721578.4|723590.7|721590.7|723576.8|721576.8|22
1624948190000|2021-06-29 06:29:50|723589|721589|723587.3|721587.3|723601.8|721601.8|723571|721571|28
1624948200000|2021-06-29 06:30:00|723584.6|721584.6|723597|721597|723635.1|722136|723136|721569.5|30
1624948210000|2021-06-29 06:30:10|723596.2|721596.2|723628|721628|723646.9|721646.9|723588.1|721588.1|28
1624948220000|2021-06-29 06:30:20|723643.9|721643.9|723639.6|721639.6|723660|721660|723608|721608|34
1624948230000|2021-06-29 06:30:30|723645.8|721645.8|723739.7|721739.7|723747.3|721747.3|723636.3|721636.3|34
1624948240000|2021-06-29 06:30:40|723743.6|721743.6|723722.6|721722.6|723743.6|721743.6|723707.8|721707.8|29
1624948250000|2021-06-29 06:30:50|723722.5|721722.5|723679.6|721679.6|723723.5|721723.5|723673.7|721673.7|36
1624948260000|2021-06-29 06:31:00|723681.2|721681.2|723696|721696|723737.5|721737.5|723677.4|721677.4|32
1624948270000|2021-06-29 06:31:10|723703.3|721703.3|723752.6|721752.6|723755.2|721755.2|723692.4|721692.4|22
1624948280000|2021-06-29 06:31:20|723752.4|721752.4|723750.9|721750.9|723756.5|721756.5|723740.7|721740.7|21
1624948290000|2021-06-29 06:31:30|723751.2|721751.2|723727.4|721727.4|723774|722272.5|723272.5|721726.9|19
1624948300000|2021-06-29 06:31:40|723727.6|721727.6|723762.5|721762.5|723766.5|721766.5|723727.6|721727.6|25
1624948310000|2021-06-29 06:31:50|723753.8|721753.8|723752.1|721752.1|723765.3|721765.3|723748.2|721748.2|16
1624948320000|2021-06-29 06:32:00|723753.9|721753.9|723765.9|721765.9|723770|721770|723753.9|721753.9|18
1624948330000|2021-06-29 06:32:10|723756.2|721756.2|723769.8|721769.8|723782.4|721782.4|723756.2|721756.2|16
1624948340000|2021-06-29 06:32:20|723784.5|721784.5|723783.3|721783.3|723805.7|721805.7|723763.9|721763.9|29
1624948350000|2021-06-29 06:32:30|723771.6|721771.6|723770.5|721770.5|723784.6|721784.6|723755.1|721755.1|34
1624948360000|2021-06-29 06:32:40|723770.7|721770.7|723742.6|721742.6|723779|721779|723725.7|721725.7|34
1624948370000|2021-06-29 06:32:50|723741|721741|723734.9|721734.9|723750|721750|723726.6|721726.6|25
1624948380000|2021-06-29 06:33:00|723729.8|721729.8|723739.8|721739.8|723741.1|721741.1|723727.7|721727.7|18
1624948390000|2021-06-29 06:33:10|723739.6|721739.6|723728.4|721728.4|723741.3|721741.3|723728.1|721728.1|18
1624948400000|2021-06-29 06:33:20|723731.8|721731.8|723731.5|721731.5|723751.4|722273.5|723273.5|721720.1|20
1624948410000|2021-06-29 06:33:30|723728.4|721728.4|723706.8|721706.8|723742.5|721742.5|723692.5|721692.5|21
1624948420000|2021-06-29 06:33:40|723703.3|721703.3|723727.6|721727.6|723744.5|721744.5|723693.9|721693.9|27
1624948430000|2021-06-29 06:33:50|723725.6|721725.6|723763.8|721763.8|723791.4|721791.4|723725.6|721725.6|24
1624948440000|2021-06-29 06:34:00|723766|721766|723828.5|721828.5|723883.7|721883.7|723766|721766|30
1624948450000|2021-06-29 06:34:10|723828.1|721828.1|723815.1|721815.1|723850.9|721850.9|723804.6|721804.6|26
1624948460000|2021-06-29 06:34:20|723821.2|721821.2|723829.1|721829.1|723832.1|721832.1|723814.5|721814.5|23
1624948470000|2021-06-29 06:34:30|723816.2|721816.2|723823.9|721823.9|723840.4|721840.4|723810.1|721810.1|24
1624948480000|2021-06-29 06:34:40|723819.8|721819.8|723791.3|721791.3|723823.2|721823.2|723776.3|721776.3|19
1624948490000|2021-06-29 06:34:50|723791.1|721791.1|723796|721796|723833.1|721833.1|723778.6|721778.6|26
1624948500000|2021-06-29 06:35:00|723799.3|721799.3|723884.4|721884.4|723904|721904|723799.3|721799.3|28
1624948510000|2021-06-29 06:35:10|723879.6|721879.6|723860.9|721860.9|723891.4|721891.4|723841.7|721841.7|30
1624948520000|2021-06-29 06:35:20|723854.6|721854.6|723847.7|721847.7|723866.6|721866.6|723843.7|721843.7|30
1624948530000|2021-06-29 06:35:30|723846.5|721846.5|723861.8|721861.8|723888.6|721888.6|723828.7|721828.7|28
1624948540000|2021-06-29 06:35:40|723863.7|721863.7|723797.8|721797.8|723863.7|721863.7|723797.8|721797.8|28
1624948550000|2021-06-29 06:35:50|723810.7|721810.7|723767.1|721767.1|723823|721823|723758.8|721758.8|28
1624948560000|2021-06-29 06:36:00|723773.7|721773.7|723706.7|721706.7|723798|721798|723706.7|721706.7|24
1624948570000|2021-06-29 06:36:10|723723.3|721723.3|723706.2|721706.2|723723.3|721723.3|723676.9|721676.9|34
1624948580000|2021-06-29 06:36:20|723708|721708|723654.1|721654.1|723708|721708|723642.1|721642.1|33
1624948590000|2021-06-29 06:36:30|723658.8|721658.8|723653.9|721653.9|723665|721665|723647.6|721647.6|28
1624948600000|2021-06-29 06:36:40|723663.4|721663.4|723645.8|721645.8|723666.1|721666.1|723639.8|721639.8|25
1624948610000|2021-06-29 06:36:50|723664.8|721664.8|723674.3|721674.3|723684.9|721684.9|723646.2|721646.2|28
1624948620000|2021-06-29 06:37:00|723642.6|721642.6|723769.6|721769.6|723826.5|721826.5|723642.6|721642.6|38
1624948630000|2021-06-29 06:37:10|723776.3|721776.3|723762.2|721762.2|723787.5|721787.5|723744.5|721744.5|26
1624948640000|2021-06-29 06:37:20|723747.5|721747.5|723800.7|721800.7|723822.7|721822.7|723744|721744|34
1624948650000|2021-06-29 06:37:30|723787.4|721787.4|723803.8|721803.8|723820.3|721820.3|723778.6|721778.6|31
1624948660000|2021-06-29 06:37:40|723800.5|721800.5|723761.8|721761.8|723812.9|721812.9|723756.2|721756.2|16
1624948670000|2021-06-29 06:37:50|723767.1|721767.1|723774.6|721774.6|723777.4|721777.4|723748.8|721748.8|19
1624948680000|2021-06-29 06:38:00|723766.9|721766.9|723743.4|721743.4|723779.4|721779.4|723739.7|721739.7|33
1624948690000|2021-06-29 06:38:10|723752|721752|723734.8|721734.8|723794.7|721794.7|723729.3|721729.3|29
1624948700000|2021-06-29 06:38:20|723745.8|721745.8|723737.7|721737.7|723745.8|721745.8|723716.4|721716.4|22
1624948710000|2021-06-29 06:38:30|723740.9|721740.9|723795.1|721795.1|723811.8|721811.8|723740.9|721740.9|24
1624948720000|2021-06-29 06:38:40|723782.9|721782.9|723784.8|721784.8|723795.6|721795.6|723777.3|721777.3|16
1624948730000|2021-06-29 06:38:50|723784.6|721784.6|723741.6|721741.6|723800.2|721800.2|723727.5|721727.5|31
1624948740000|2021-06-29 06:39:00|723726.2|721726.2|723770.2|721770.2|723803.5|721803.5|723726.2|721726.2|25
1624948750000|2021-06-29 06:39:10|723767.8|721767.8|723774.9|721774.9|723820|721820|723748.1|721748.1|31
1624948760000|2021-06-29 06:39:20|723774|721774|723801|721801|723827.3|721827.3|723753.8|721753.8|24
1624948770000|2021-06-29 06:39:30|723767|721767|723710.2|721710.2|723810.9|721810.9|723710.2|721710.2|26
1624948780000|2021-06-29 06:39:40|723728.2|721728.2|723749.6|721749.6|723770.3|721770.3|723718.1|721718.1|28
1624948790000|2021-06-29 06:39:50|723740.1|721740.1|723736.5|721736.5|723756.1|721756.1|723735|721735|20
1624948800000|2021-06-29 06:40:00|723737.7|721737.7|723933.7|721933.7|723933.7|721933.7|723727.2|721727.2|36
1624948810000|2021-06-29 06:40:10|723932.4|721932.4|724004.6|722004.6|724004.6|722004.6|723894.7|721894.7|31
1624948820000|2021-06-29 06:40:20|724010.9|722010.9|723991.9|721991.9|724010.9|722010.9|723969.8|721969.8|31
1624948830000|2021-06-29 06:40:30|723993.8|721993.8|723961.4|721961.4|723993.8|721993.8|723943.6|721943.6|25
1624948840000|2021-06-29 06:40:40|723961.3|721961.3|723905.9|721905.9|723968.1|721968.1|723896.2|721896.2|27
1624948850000|2021-06-29 06:40:50|723910|721910|723768.8|721768.8|723916|721916|723749.6|721749.6|32
1624948860000|2021-06-29 06:41:00|723752.3|721752.3|723738|721738|723769.1|721769.1|723725.8|721725.8|31
1624948870000|2021-06-29 06:41:10|723733.1|721733.1|723773.4|721773.4|723802|721802|723726.7|721726.7|29
1624948880000|2021-06-29 06:41:20|723772.7|721772.7|723749.7|721749.7|723784.3|721784.3|723749.7|721749.7|25
1624948890000|2021-06-29 06:41:30|723736.9|721736.9|723766.9|721766.9|723795.6|721795.6|723726.1|721726.1|28
1624948900000|2021-06-29 06:41:40|723773.6|721773.6|723775|721775|723791.6|721791.6|723769|721769|17
1624948910000|2021-06-29 06:41:50|723744.5|721744.5|723775.8|721775.8|723802.9|721802.9|723738.5|721738.5|24
1624948920000|2021-06-29 06:42:00|723777.2|721777.2|723740.4|721740.4|723777.8|721777.8|723723.8|721723.8|22
1624948930000|2021-06-29 06:42:10|723731.3|721731.3|723758.9|721758.9|723764.3|721764.3|723730.8|721730.8|23
1624948940000|2021-06-29 06:42:20|723758.7|721758.7|723753.6|721753.6|723758.7|721758.7|723738.3|721738.3|20
1624948950000|2021-06-29 06:42:30|723753.8|721753.8|723767.2|721767.2|723837.4|721837.4|723742.5|721742.5|29
1624948960000|2021-06-29 06:42:40|723750.2|721750.2|723774.3|721774.3|723774.6|721774.6|723750.2|721750.2|27
1624948970000|2021-06-29 06:42:50|723771.8|721771.8|723789.8|721789.8|723832.2|721832.2|723751.3|721751.3|37
1624948980000|2021-06-29 06:43:00|723800.2|721800.2|723793.1|721793.1|723815.9|721815.9|723793.1|721793.1|26
1624948990000|2021-06-29 06:43:10|723798.3|721798.3|723791.3|721791.3|723809.5|721809.5|723762.4|721762.4|27
1624949000000|2021-06-29 06:43:20|723788.9|721788.9|723784.8|721784.8|723789.5|721789.5|723775.5|721775.5|14
1624949010000|2021-06-29 06:43:30|723784.1|721784.1|723802.6|721802.6|723820.4|721820.4|723778.7|721778.7|21
1624949020000|2021-06-29 06:43:40|723800.8|721800.8|723791.9|721791.9|723818.7|721818.7|723790|721790|25
1624949030000|2021-06-29 06:43:50|723796.8|721796.8|723813.7|721813.7|723813.7|721813.7|723794.7|721794.7|17
1624949040000|2021-06-29 06:44:00|723812.9|721812.9|723777.4|721777.4|723812.9|721812.9|723751.5|721751.5|22
1624949050000|2021-06-29 06:44:10|723776.7|721776.7|723791.1|721791.1|723803.6|721803.6|723776.7|721776.7|19
1624949060000|2021-06-29 06:44:20|723794.8|721794.8|723787.1|721787.1|723804.5|721804.5|723787.1|721787.1|19
1624949070000|2021-06-29 06:44:30|723796.3|721796.3|723792.4|721792.4|723819.1|721819.1|723776.8|721776.8|13
1624949080000|2021-06-29 06:44:40|723770.1|721770.1|723775.2|721775.2|723794.3|721794.3|723770.1|721770.1|15
1624949090000|2021-06-29 06:44:50|723779.5|721779.5|723773.6|721773.6|723791|721791|723771.7|721771.7|13
1624949100000|2021-06-29 06:45:00|723765|721765|723913.6|721913.6|723954.8|721954.8|723765|721765|34
1624949110000|2021-06-29 06:45:10|723923.2|721923.2|723971.1|721971.1|723992|721992|723916.8|721916.8|31
1624949120000|2021-06-29 06:45:20|723982.8|721982.8|723918.6|721918.6|724005.5|722005.5|723918.6|721918.6|32
1624949130000|2021-06-29 06:45:30|723943.2|721943.2|723921.7|721921.7|723943.2|721943.2|723909.3|721909.3|32
1624949140000|2021-06-29 06:45:40|723923.3|721923.3|723937.8|721937.8|723950.4|721950.4|723923.3|721923.3|24
1624949150000|2021-06-29 06:45:50|723938.1|721938.1|723921.2|721921.2|723944.8|721944.8|723916.2|721916.2|24
1624949160000|2021-06-29 06:46:00|723922.7|721922.7|723928.9|721928.9|723942|721942|723902.1|721902.1|25
1624949170000|2021-06-29 06:46:10|723928.6|721928.6|723931.6|721931.6|723952.9|721952.9|723920.7|721920.7|23
1624949180000|2021-06-29 06:46:20|723930.5|721930.5|723927.7|721927.7|723934.9|721934.9|723915.5|721915.5|17
1624949190000|2021-06-29 06:46:30|723926.5|721926.5|723859.2|721859.2|723927.5|721927.5|723850.2|721850.2|27
1624949200000|2021-06-29 06:46:40|723838.5|721838.5|723870.1|721870.1|723872.4|721872.4|723831|721831|27
1624949210000|2021-06-29 06:46:50|723858.8|721858.8|723948.4|721948.4|723964.6|721964.6|723858.8|721858.8|27
1624949220000|2021-06-29 06:47:00|723954.2|721954.2|724055.8|722055.8|724086|722086|723941.7|721941.7|29
1624949230000|2021-06-29 06:47:10|724062.6|722062.6|724055.8|722055.8|724065.1|722065.1|723904|721904|35
1624949240000|2021-06-29 06:47:20|724063|722063|723998.8|721998.8|724063|722063|723991.9|721991.9|31
1624949250000|2021-06-29 06:47:30|723974.1|721974.1|723985.2|721985.2|724005.4|722005.4|723965.7|721965.7|30
1624949260000|2021-06-29 06:47:40|723989.8|721989.8|723978.7|721978.7|724005.3|722005.3|723956.2|721956.2|25
1624949270000|2021-06-29 06:47:50|724000.5|722000.5|723992.1|721992.1|724015|722015|723973.4|721973.4|33
1624949280000|2021-06-29 06:48:00|723981.2|721981.2|724388.6|722388.6|724484.7|722484.7|723981.2|721981.2|37
1624949290000|2021-06-29 06:48:10|724399|722399|724449.2|722449.2|724464.7|722464.7|724384.9|722384.9|35
1624949300000|2021-06-29 06:48:20|724431.5|722431.5|724177.9|722177.9|724439.9|722439.9|724176.7|722176.7|35
1624949310000|2021-06-29 06:48:30|724189.4|722189.4|724193.9|722193.9|724204.2|722204.2|724164.5|722164.5|28
1624949320000|2021-06-29 06:48:40|724168|722168|724156.1|722156.1|724200.2|722200.2|724119|722119|31
1624949330000|2021-06-29 06:48:50|724157.2|722157.2|724125|722125|724157.2|722157.2|724108.5|722108.5|37
1624949340000|2021-06-29 06:49:00|724108.7|722108.7|724095.5|722095.5|724111.1|722111.1|724077|722077|34
1624949350000|2021-06-29 06:49:10|724088.4|722088.4|724093.9|722093.9|724099.7|722099.7|724069.7|722069.7|37
1624949360000|2021-06-29 06:49:20|724087.2|722087.2|724081.9|722081.9|724101.2|722101.2|724075.9|722075.9|29
1624949370000|2021-06-29 06:49:30|724076.5|722076.5|724051.5|722051.5|724094|722094|724047.4|722047.4|37
1624949380000|2021-06-29 06:49:40|724050.6|722050.6|724048.9|722048.9|724095.8|722095.8|724044.8|722044.8|34
1624949390000|2021-06-29 06:49:50|724051|722051|724099.4|722099.4|724099.4|722099.4|724031.2|722031.2|27
1624949400000|2021-06-29 06:50:00|724098.1|722098.1|724254.4|722254.4|724373.6|722373.6|724076.5|722076.5|38
1624949410000|2021-06-29 06:50:10|724285|722285|724255.6|722255.6|724285|722285|724238.9|722238.9|32
1624949420000|2021-06-29 06:50:20|724257.1|722257.1|724222.8|722222.8|724261.9|722261.9|724206|722206|32
1624949430000|2021-06-29 06:50:30|724219.9|722219.9|724145.6|722145.6|724223.1|722223.1|724129.4|722129.4|31
1624949440000|2021-06-29 06:50:40|724149.3|722149.3|724124.6|722124.6|724172.7|722172.7|724108.9|722108.9|31
1624949450000|2021-06-29 06:50:50|724129.4|722129.4|724142.1|722142.1|724168.1|722168.1|724110.1|722110.1|32
1624949460000|2021-06-29 06:51:00|724144.3|722144.3|724130.2|722130.2|724144.3|722144.3|724121|722121|30
1624949470000|2021-06-29 06:51:10|724130.3|722130.3|724085.6|722085.6|724182.5|722182.5|724065.4|722065.4|29
1624949480000|2021-06-29 06:51:20|724087.8|722087.8|724075.5|722075.5|724097.2|722097.2|724069.6|722069.6|31
1624949490000|2021-06-29 06:51:30|724065.2|722065.2|724084.8|722084.8|724084.8|722084.8|724047|722047|24
1624949500000|2021-06-29 06:51:40|724074.4|722074.4|724060.8|722060.8|724095.5|722095.5|724058.8|722058.8|28
1624949510000|2021-06-29 06:51:50|724069.7|722069.7|724055.5|722055.5|724080.5|722080.5|724052.5|722052.5|26
1624949520000|2021-06-29 06:52:00|724048.3|722048.3|723995.7|721995.7|724051.6|722051.6|723994.9|721994.9|33
1624949530000|2021-06-29 06:52:10|723998.9|721998.9|723969.8|721969.8|724000.8|722000.8|723956.9|721956.9|34
1624949540000|2021-06-29 06:52:20|723979.4|721979.4|723952.2|721952.2|723981.6|721981.6|723952.2|721952.2|29
1624949550000|2021-06-29 06:52:30|723953.5|721953.5|723986.3|721986.3|724003.2|722003.2|723953.5|721953.5|32
1624949560000|2021-06-29 06:52:40|723983.1|721983.1|723972.2|721972.2|723986.8|721986.8|723956.6|721956.6|31
1624949570000|2021-06-29 06:52:50|723977.2|721977.2|723971.1|721971.1|723985.5|721985.5|723951.9|721951.9|30
1624949580000|2021-06-29 06:53:00|723965.7|721965.7|724023.8|722023.8|724023.9|722023.9|723947.2|721947.2|25
1624949590000|2021-06-29 06:53:10|724012.3|722012.3|724127.6|722127.6|724140.3|722140.3|723983.1|721983.1|34
1624949600000|2021-06-29 06:53:20|724120.4|722120.4|724139.1|722139.1|724166.3|722166.3|723956.8|721956.8|35
1624949610000|2021-06-29 06:53:30|724137.1|722137.1|724137.4|722137.4|724145|722145|724070.7|722070.7|33
1624949620000|2021-06-29 06:53:40|724133.2|722133.2|724123.7|722123.7|724142.5|722142.5|724106.5|722106.5|30
1624949630000|2021-06-29 06:53:50|724114.3|722114.3|724082.8|722082.8|724139.8|722139.8|724071.4|722071.4|36
1624949640000|2021-06-29 06:54:00|724085|722085|724086.5|722086.5|724099.4|722099.4|724060.9|722060.9|28
1624949650000|2021-06-29 06:54:10|724079|722079|723940.9|721940.9|724079|722079|723940.9|721940.9|37
1624949660000|2021-06-29 06:54:20|723948.9|721948.9|723931.3|721931.3|723951.5|721951.5|723902|721902|32
1624949670000|2021-06-29 06:54:30|723937.8|721937.8|723905.7|721905.7|723971|721971|723905.7|721905.7|31
1624949680000|2021-06-29 06:54:40|723909.9|721909.9|723904.7|721904.7|723927.5|721927.5|723902.2|721902.2|25
1624949690000|2021-06-29 06:54:50|723900.6|721900.6|723896.6|721896.6|723950.9|721950.9|723895.6|721895.6|31
1624949700000|2021-06-29 06:55:00|723920.6|721920.6|723923|721923|723944.9|721944.9|723897.2|721897.2|34
1624949710000|2021-06-29 06:55:10|723919.7|721919.7|723956.6|721956.6|723964|721964|723919.7|721919.7|30
1624949720000|2021-06-29 06:55:20|723953.7|721953.7|723999.5|721999.5|724030|722030|723942.2|721942.2|29
1624949730000|2021-06-29 06:55:30|724001.6|722001.6|724037.2|722037.2|724101.7|722101.7|724001.6|722001.6|26
1624949740000|2021-06-29 06:55:40|723957.5|721957.5|724043.2|722043.2|724074.7|722573.3|723538.2|721957.5|32
1624949750000|2021-06-29 06:55:50|724048.4|722048.4|723986.6|721986.6|724048.4|722048.4|723980.9|721980.9|27
1624949760000|2021-06-29 06:56:00|723988.7|721988.7|723524.2|722524.2|724020.6|722524.2|723505.2|721960.1|22
1624949770000|2021-06-29 06:56:10|724009.7|722009.7|724013.6|722013.6|724024|722537.6|723510.7|722009.7|15
1624949780000|2021-06-29 06:56:20|724013.8|722013.8|723995.4|721995.4|724013.9|722013.9|723967.7|721967.7|20
1624949790000|2021-06-29 06:56:30|723999.7|721999.7|723850.9|721850.9|724012.7|722012.7|723840.5|721840.5|32
1624949800000|2021-06-29 06:56:40|723850.5|721850.5|723893.7|721893.7|723936.8|721936.8|723850.5|721850.5|26
1624949810000|2021-06-29 06:56:50|723914|721914|723914.6|721914.6|723923.4|721923.4|723881.5|721881.5|25
1624949820000|2021-06-29 06:57:00|723908|721908|723888.8|721888.8|723971.7|721971.7|723876.7|721876.7|33
1624949830000|2021-06-29 06:57:10|723884.4|721884.4|723964|721964|723969.1|721969.1|723884.4|721884.4|26
1624949840000|2021-06-29 06:57:20|723975.8|721975.8|723931|721931|723979.5|722448.2|723448.2|721927.3|30
1624949850000|2021-06-29 06:57:30|723935.5|721935.5|723435.6|722435.6|723940.8|722444.7|723426.1|721925.6|24
1624949860000|2021-06-29 06:57:40|723430.8|722430.8|723912.6|721912.6|723936.7|722435.9|723430.8|721908.4|28
1624949870000|2021-06-29 06:57:50|723911.4|721911.4|723873.1|721873.1|723911.4|721911.4|723856.2|721856.2|26
1624949880000|2021-06-29 06:58:00|723872.6|721872.6|723869.7|721869.7|723899.7|721899.7|723850|721850|27
1624949890000|2021-06-29 06:58:10|723873.2|721873.2|723897.6|721897.6|723899.7|721899.7|723866.7|721866.7|26
1624949900000|2021-06-29 06:58:20|723884.7|721884.7|723867.3|721867.3|723914.8|721914.8|723867.3|721867.3|25
1624949910000|2021-06-29 06:58:30|723874.5|721874.5|723958.7|721958.7|724005.6|722005.6|723874.5|721874.5|29
1624949920000|2021-06-29 06:58:40|723954.7|721954.7|723947.3|721947.3|723962.6|721962.6|723946.5|721946.5|21
1624949930000|2021-06-29 06:58:50|723952.3|721952.3|723945.5|721945.5|723960.3|721960.3|723939.8|721939.8|25
1624949940000|2021-06-29 06:59:00|723936.6|721936.6|723897.8|721897.8|723941.1|721941.1|723872|721872|33
1624949950000|2021-06-29 06:59:10|723898.4|721898.4|723877.7|721877.7|723935.7|721935.7|723877.7|721877.7|31
1624949960000|2021-06-29 06:59:20|723862.4|721862.4|723819.1|721819.1|723862.4|721862.4|723804.3|721804.3|32
1624949970000|2021-06-29 06:59:30|723768|721768|723819.8|721819.8|723825.5|721825.5|723768|721768|27
1624949980000|2021-06-29 06:59:40|723823.6|721823.6|723831.6|721831.6|723855.5|721855.5|723799.8|721799.8|28
1624949990000|2021-06-29 06:59:50|723839.9|721839.9|723847.6|721847.6|723858.6|721858.6|723825.1|721825.1|27
1624950000000|2021-06-29 07:00:00|723369|722369|723461.7|722461.7|723998.4|722493.5|723369|721902.4|39
1624950010000|2021-06-29 07:00:10|723466.8|722466.8|723544.5|722544.5|723920|722544.5|723375.5|721898.6|37
1624950020000|2021-06-29 07:00:20|724054.7|722054.7|723552.1|722552.1|724054.7|722560.6|723457.6|721934.5|34
1624950030000|2021-06-29 07:00:30|724050.8|722050.8|723512.6|722512.6|724050.8|722554|723447.3|721960.8|38
1624950040000|2021-06-29 07:00:40|723514.3|722514.3|723551.6|722551.6|724038.4|722555.5|723507.7|722028.3|38
1624950050000|2021-06-29 07:00:50|723548.7|722548.7|723538.8|722538.8|724046.3|722550.2|723503.2|722027.5|33
1624950060000|2021-06-29 07:01:00|723526.4|722526.4|723558.5|722558.5|723559.9|722559.9|723519.6|722519.6|39
1624950070000|2021-06-29 07:01:10|723557.4|722557.4|723755.6|722755.6|724246.1|722770.8|723556.6|722244.7|36
1624950080000|2021-06-29 07:01:20|723754.5|722754.5|724245.4|722245.4|724245.4|722758.2|723703|722199.6|32
1624950090000|2021-06-29 07:01:30|724244|722244|723756.4|722756.4|724270.3|722770.4|723737.6|722244|31
1624950100000|2021-06-29 07:01:40|723755|722755|723738.1|722738.1|724237.2|722755|723732.5|722237.2|33
1624950110000|2021-06-29 07:01:50|724219.9|722219.9|723762.5|722762.5|724259.7|722765.9|723752.3|722218.4|32
1624950120000|2021-06-29 07:02:00|723767.1|722767.1|724306.8|722306.8|724320.1|722853.7|723767.1|722306.8|38
1624950130000|2021-06-29 07:02:10|724276.4|722276.4|723751.5|722751.5|724286.1|722782.9|723730.4|722269.4|32
1624950140000|2021-06-29 07:02:20|724251.4|722251.4|723712.5|722712.5|724251.4|722834.4|723711.1|722211.5|35
1624950150000|2021-06-29 07:02:30|723705.2|722705.2|723695.5|722695.5|724199.1|722712.6|723673|722176.9|31
1624950160000|2021-06-29 07:02:40|723696.4|722696.4|723672.8|722672.8|724181.1|722702|723672.7|722169.6|33
1624950170000|2021-06-29 07:02:50|723672.3|722672.3|723722.1|722722.1|724227.6|722728.9|723666.9|722225.9|29
1624950180000|2021-06-29 07:03:00|723721.8|722721.8|723724.1|722724.1|724211|722724.1|723706.3|722208.9|33
1624950190000|2021-06-29 07:03:10|723723.7|722723.7|723768.9|722768.9|724274.9|722772.8|723718.5|722269.9|27
1624950200000|2021-06-29 07:03:20|723767.8|722767.8|723662.3|722662.3|723775.3|722775.3|723616.7|722616.7|30
1624950210000|2021-06-29 07:03:30|723662.6|722662.6|724060.9|722060.9|724060.9|722662.6|723584.8|722060.9|36
1624950220000|2021-06-29 07:03:40|723559.1|722559.1|723573.2|722573.2|724069|722606.8|723551.8|722043.8|32
1624950230000|2021-06-29 07:03:50|723571.1|722571.1|723548|722548|723571.1|722571.1|723548|722548|26
1624950240000|2021-06-29 07:04:00|723547.1|722547.1|723536.3|722536.3|723547.1|722547.1|723519.5|722519.5|30
1624950250000|2021-06-29 07:04:10|723529|722529|723871.1|721871.1|723926.5|722529|723373.6|721869|38
1624950260000|2021-06-29 07:04:20|723874.8|721874.8|723332.8|722332.8|723874.8|722381.1|723332.8|721874.8|35
1624950270000|2021-06-29 07:04:30|723261.1|722261.1|723224.2|722224.2|723719|722261.1|723221|721719|33
1624950280000|2021-06-29 07:04:40|723222.3|722222.3|723218.9|722218.9|723717.7|722230.3|723198.1|721714|29
1624950290000|2021-06-29 07:04:50|723219.9|722219.9|723263.7|722263.7|723273.4|722273.4|723202.2|722202.2|27
1624950300000|2021-06-29 07:05:00|723265.2|722265.2|723289.4|722289.4|723305.3|722305.3|723265.2|722265.2|36
1624950310000|2021-06-29 07:05:10|723290.1|722290.1|723292.6|722292.6|723302.2|722302.2|723276.2|722276.2|22
1624950320000|2021-06-29 07:05:20|723293.5|722293.5|723265.7|722265.7|723293.5|722293.5|723262.1|722262.1|24
1624950330000|2021-06-29 07:05:30|723266.2|722266.2|723267|722267|723270.6|722270.6|723250|722250|34
1624950340000|2021-06-29 07:05:40|723266.3|722266.3|723288.1|722288.1|723288.1|722288.1|723261.6|722261.6|26
1624950350000|2021-06-29 07:05:50|723284.3|722284.3|723275.7|722275.7|723290.2|722290.2|723263.8|722263.8|29
1624950360000|2021-06-29 07:06:00|723274.5|722274.5|723269.2|722269.2|723274.5|722274.5|723262.3|722262.3|19
1624950370000|2021-06-29 07:06:10|723282.6|722282.6|723278.7|722278.7|723292.3|722292.3|723271.4|722271.4|27
1624950380000|2021-06-29 07:06:20|723276.7|722276.7|723384.7|722384.7|723384.7|722384.7|723266|722266|38
1624950390000|2021-06-29 07:06:30|723366.1|722366.1|723479.4|722479.4|724178.1|722624.5|723366.1|722017.3|38
1624950400000|2021-06-29 07:06:40|723482.9|722482.9|723367.4|722367.4|723482.9|722482.9|723364.7|722364.7|33
1624950410000|2021-06-29 07:06:50|723364.6|722364.6|723402.1|722402.1|723423.1|722423.1|723322.7|722322.7|35
1624950420000|2021-06-29 07:07:00|723403.7|722403.7|723371.6|722371.6|723419.5|722419.5|723371.6|722371.6|30
1624950430000|2021-06-29 07:07:10|723368.9|722368.9|723339.4|722339.4|723385.2|722385.2|723339.4|722339.4|30
1624950440000|2021-06-29 07:07:20|723347|722347|723346.3|722346.3|723351|722351|723338.4|722338.4|24
1624950450000|2021-06-29 07:07:30|723333.1|722333.1|723279|722279|723343.2|722343.2|723265.5|722265.5|33
1624950460000|2021-06-29 07:07:40|723276.7|722276.7|723820.9|721820.9|723820.9|722328.7|723275.3|721799.9|31
1624950470000|2021-06-29 07:07:50|723837.3|721837.3|723351.6|722351.6|723859.7|722382.1|723347.5|721837.3|40
1624950480000|2021-06-29 07:08:00|723348.9|722348.9|723330.2|722330.2|723876.1|722366|723320.4|721853.2|36
1624950490000|2021-06-29 07:08:10|723329.7|722329.7|723289|722289|723335.4|722335.4|723286.7|722286.7|30
1624950500000|2021-06-29 07:08:20|723286.1|722286.1|723189|722189|723293.3|722293.3|723182.9|722182.9|32
1624950510000|2021-06-29 07:08:30|723188.4|722188.4|723163.8|722163.8|723200.9|722200.9|723153.5|722153.5|33
1624950520000|2021-06-29 07:08:40|723163.9|722163.9|723222.8|722222.8|723723.3|722228.9|723054.3|721723.3|34
1624950530000|2021-06-29 07:08:50|723224.1|722224.1|723294.1|722294.1|723294.1|722294.1|723222.8|722222.8|27
1624950540000|2021-06-29 07:09:00|723295.3|722295.3|723260.9|722260.9|723342.4|722342.4|723260.9|722260.9|33
1624950550000|2021-06-29 07:09:10|723264|722264|723400.8|722400.8|723405.7|722405.7|723250.7|722250.7|36
1624950560000|2021-06-29 07:09:20|723402.2|722402.2|723431.6|722431.6|723441.4|722441.4|723401.4|722401.4|31
1624950570000|2021-06-29 07:09:30|723354.6|722354.6|723377.9|722377.9|723384.1|722384.1|723347.9|722347.9|31
1624950580000|2021-06-29 07:09:40|723377.1|722377.1|723330.8|722330.8|723378.1|722378.1|723322.6|722322.6|33
1624950590000|2021-06-29 07:09:50|723363.5|722363.5|723360.6|722360.6|723377.6|722377.6|723350.7|722350.7|31
1624950600000|2021-06-29 07:10:00|723350.4|722350.4|723426.8|722426.8|723429|722429|723329.6|722329.6|37
1624950610000|2021-06-29 07:10:10|723454.4|722454.4|723534|722534|723534|722534|723436.6|722436.6|34
1624950620000|2021-06-29 07:10:20|723529.2|722529.2|723567.4|722567.4|723581.5|722581.5|723524.9|722524.9|32
1624950630000|2021-06-29 07:10:30|723564.2|722564.2|723532.1|722532.1|723564.2|722564.2|723526.8|722526.8|32
1624950640000|2021-06-29 07:10:40|723534.2|722534.2|723523.7|722523.7|723547.7|722547.7|723511.6|722511.6|36
1624950650000|2021-06-29 07:10:50|723537.2|722537.2|723476.6|722476.6|723537.2|722537.2|723445.1|722445.1|35
1624950660000|2021-06-29 07:11:00|723473|722473|723536.5|722536.5|723542.9|722542.9|723473|722473|38
1624950670000|2021-06-29 07:11:10|723532.8|722532.8|723536.8|722536.8|723586.5|722586.5|723532.8|722532.8|35
1624950680000|2021-06-29 07:11:20|723537|722537|723476.9|722476.9|723541.3|722541.3|723467.2|722467.2|32
1624950690000|2021-06-29 07:11:30|723477.1|722477.1|723523.5|722523.5|723539.4|722539.4|723459.9|722459.9|38
1624950700000|2021-06-29 07:11:40|723521.8|722521.8|723467.9|722467.9|723542.3|722542.3|723466.3|722466.3|32
1624950710000|2021-06-29 07:11:50|723474.5|722474.5|723549.7|722549.7|723560.6|722560.6|723474.5|722474.5|34
1624950720000|2021-06-29 07:12:00|723573.7|722573.7|723638.3|722638.3|724121.5|722676.7|723573.7|722121.5|39
1624950730000|2021-06-29 07:12:10|723638.9|722638.9|723629.8|722629.8|724046.7|722716.3|723533.2|722031.2|37
1624950740000|2021-06-29 07:12:20|723629.5|722629.5|723693|722693|724123.2|722707.6|723620.5|722123.2|33
1624950750000|2021-06-29 07:12:30|724187.4|722187.4|723680.2|722680.2|724193.2|722710.2|723676.5|722187.4|31
1624950760000|2021-06-29 07:12:40|723675.9|722675.9|723696.4|722696.4|724247.5|722774.4|723675.1|722198.1|33
1624950770000|2021-06-29 07:12:50|723702.1|722702.1|723757.7|722757.7|724263.3|722774|723673.2|722255|34
1624950780000|2021-06-29 07:13:00|723748.8|722748.8|724276.5|722276.5|724285.9|722786.1|723748.8|722253.4|35
1624950790000|2021-06-29 07:13:10|723774.2|722774.2|723826.1|722826.1|724319|722826.7|723774.2|722302.4|32
1624950800000|2021-06-29 07:13:20|723823.8|722823.8|723702.5|722702.5|723836.8|722836.8|723649.8|722649.8|35
1624950810000|2021-06-29 07:13:30|723703.2|722703.2|723602.3|722602.3|723703.2|722703.2|723602.3|722602.3|38
1624950820000|2021-06-29 07:13:40|723602.8|722602.8|724168.2|722168.2|724178.5|722683.8|723600.6|722136.5|31
1624950830000|2021-06-29 07:13:50|724164.7|722164.7|723794.8|722794.8|724296.2|722805|723667.7|722164.7|32
1624950840000|2021-06-29 07:14:00|723792.9|722792.9|724235.8|722235.8|724235.8|722818.6|723729|722228.5|31
1624950850000|2021-06-29 07:14:10|724235.7|722235.7|723854.7|722854.7|724356.8|722866.8|723792.6|722235.7|30
1624950860000|2021-06-29 07:14:20|723853.7|722853.7|723845.3|722845.3|723865|722865|723843.6|722843.6|26
1624950870000|2021-06-29 07:14:30|723838|722838|723824.4|722824.4|723849.9|722849.9|723807.4|722807.4|30
1624950880000|2021-06-29 07:14:40|723831.3|722831.3|723783.3|722783.3|724276.4|722831.9|723778.7|722276.4|29
1624950890000|2021-06-29 07:14:50|723780.6|722780.6|723837.3|722837.3|724324.4|722837.3|723774.4|722324.4|32
1624950900000|2021-06-29 07:15:00|723829.6|722829.6|723915|722915|723915|722915|723829.6|722829.6|38
1624950910000|2021-06-29 07:15:10|723918.2|722918.2|723902.6|722902.6|723918.2|722918.2|723882.6|722882.6|35
1624950920000|2021-06-29 07:15:20|723905.8|722905.8|723832.2|722832.2|724412.3|722944.5|723831|722410.2|34
1624950930000|2021-06-29 07:15:30|723847.4|722847.4|723876.7|722876.7|723881.9|722881.9|723837.4|722837.4|31
1624950940000|2021-06-29 07:15:40|723877.9|722877.9|723871.2|722871.2|723882.1|722882.1|723867.8|722867.8|19
1624950950000|2021-06-29 07:15:50|723870.5|722870.5|723994.5|722994.5|723994.5|722994.5|723868.3|722868.3|32
1624950960000|2021-06-29 07:16:00|723991.9|722991.9|724129.6|723129.6|724614.4|723138.9|723985.1|722586.3|40
1624950970000|2021-06-29 07:16:10|724132.2|723132.2|723986.8|722986.8|724469|723134|723955.5|722457.4|40
1624950980000|2021-06-29 07:16:20|724472.3|722472.3|724052.7|723052.7|724478.7|723052.7|723969.5|722472.3|37
1624950990000|2021-06-29 07:16:30|724040.5|723040.5|724057.5|723057.5|724550.1|723057.5|724033.8|722550.1|35
1624951000000|2021-06-29 07:16:40|724065|723065|724053.9|723053.9|724065|723065|724050.2|723050.2|30
1624951010000|2021-06-29 07:16:50|724060|723060|724099|723099|724594.4|723100.1|723959.9|722462|37
1624951020000|2021-06-29 07:17:00|724606.1|722606.1|724155.4|723155.4|724629.6|723158.6|724109.3|722606.1|37
1624951030000|2021-06-29 07:17:10|724155.6|723155.6|724071.9|723071.9|724155.6|723155.6|724038.5|723038.5|35
1624951040000|2021-06-29 07:17:20|724072.5|723072.5|724007.6|723007.6|724077|723077|723998.3|722998.3|35
1624951050000|2021-06-29 07:17:30|724008.8|723008.8|724003.5|723003.5|724499|723039|723969.2|722465.4|34
1624951060000|2021-06-29 07:17:40|724000.9|723000.9|724482.1|722482.1|724491|723000.9|723959.2|722475.8|35
1624951070000|2021-06-29 07:17:50|724488.6|722488.6|724058.7|723058.7|724535|723066.4|724033|722488.6|34
1624951080000|2021-06-29 07:18:00|724051.2|723051.2|724567.1|722567.1|724567.1|723080.7|723991.3|722561.7|27
1624951090000|2021-06-29 07:18:10|724569.7|722569.7|724605.8|722605.8|724614.2|723112.4|724077.2|722569.7|29
1624951100000|2021-06-29 07:18:20|724606.7|722606.7|724016.7|723016.7|724606.7|723098.4|724006.9|722595.4|35
1624951110000|2021-06-29 07:18:30|724012.2|723012.2|724551.9|722551.9|724568.1|723039.3|724012.2|722514.2|26
1624951120000|2021-06-29 07:18:40|724556.9|722556.9|723991.9|722991.9|724602.4|723078.4|723981.9|722556.9|28
1624951130000|2021-06-29 07:18:50|723992.6|722992.6|723977.1|722977.1|724473.7|722992.6|723963.5|722465.8|27
1624951140000|2021-06-29 07:19:00|723972|722972|724453.5|722453.5|724470.9|722972|723941.7|722446.9|36
1624951150000|2021-06-29 07:19:10|723953.2|722953.2|723981.5|722981.5|724480.5|722989.5|723948.7|722445.1|33
1624951160000|2021-06-29 07:19:20|723982.5|722982.5|723983.3|722983.3|723988.8|722988.8|723971.1|722971.1|31
1624951170000|2021-06-29 07:19:30|723971.9|722971.9|723968.1|722968.1|723972.6|722972.6|723946.9|722946.9|27
1624951180000|2021-06-29 07:19:40|723952.1|722952.1|724472.7|722472.7|724473.8|722975.1|723952.1|722460.8|30
1624951190000|2021-06-29 07:19:50|724471.6|722471.6|724009.6|723009.6|724486.4|723014.6|723978.7|722471.6|28
1624951200000|2021-06-29 07:20:00|723997.7|722997.7|724159.2|723159.2|724159.2|723159.2|723997.7|722997.7|34
1624951210000|2021-06-29 07:20:10|724151.8|723151.8|724166.5|723166.5|724191|723191|724151.8|723151.8|34
1624951220000|2021-06-29 07:20:20|724166.1|723166.1|724271|723271|724847.9|723353.4|724164.3|722847.9|37
1624951230000|2021-06-29 07:20:30|724272|723272|724288.8|723288.8|724288.9|723288.9|724258.8|723258.8|28
1624951240000|2021-06-29 07:20:40|724282.4|723282.4|724331.1|723331.1|724847.2|723351.9|724282.4|722840.4|31
1624951250000|2021-06-29 07:20:50|724327.4|723327.4|724332.8|723332.8|724339|723339|724322|723322|29
1624951260000|2021-06-29 07:21:00|724334.9|723334.9|724335.7|723335.7|724335.7|723335.7|724325.3|723325.3|23
1624951270000|2021-06-29 07:21:10|724334.8|723334.8|724331.2|723331.2|724338.1|723338.1|724323.1|723323.1|30
1624951280000|2021-06-29 07:21:20|724347.8|723347.8|724337.2|723337.2|724347.8|723347.8|724328.4|723328.4|37
1624951290000|2021-06-29 07:21:30|724333.1|723333.1|724320.1|723320.1|724363.5|723363.5|724319.9|723319.9|32
1624951300000|2021-06-29 07:21:40|724322|723322|724333.5|723333.5|724338.6|723338.6|724316.1|723316.1|20
1624951310000|2021-06-29 07:21:50|724333.6|723333.6|724224|723224|724334.2|723334.2|724224|723224|29
1624951320000|2021-06-29 07:22:00|724134.5|723134.5|724204.5|723204.5|724219.3|723219.3|724116.6|723116.6|33
1624951330000|2021-06-29 07:22:10|724197.3|723197.3|724189|723189|724206.7|723206.7|724188.1|723188.1|23
1624951340000|2021-06-29 07:22:20|724183.5|723183.5|724199.8|723199.8|724205.2|723205.2|724183.5|723183.5|25
1624951350000|2021-06-29 07:22:30|724203.1|723203.1|724208.4|723208.4|724208.4|723208.4|724186.3|723186.3|24
1624951360000|2021-06-29 07:22:40|724249.8|723249.8|724236|723236|724250|723250|724229.9|723229.9|29
1624951370000|2021-06-29 07:22:50|724231.3|723231.3|724238.2|723238.2|724238.2|723238.2|724221.3|723221.3|27
1624951380000|2021-06-29 07:23:00|724236.8|723236.8|724187.8|723187.8|724237.3|723237.3|724178|723178|29
1624951390000|2021-06-29 07:23:10|724188.4|723188.4|724207.6|723207.6|724207.7|723207.7|724181.6|723181.6|24
1624951400000|2021-06-29 07:23:20|724179.7|723179.7|724192.3|723192.3|724192.5|723192.5|724178|723178|28
1624951410000|2021-06-29 07:23:30|724193.5|723193.5|724236.4|723236.4|724239.2|723239.2|724188.2|723188.2|25
1624951420000|2021-06-29 07:23:40|724249.4|723249.4|724246.4|723246.4|724747.2|723250.4|724170|722747.2|32
1624951430000|2021-06-29 07:23:50|724244.3|723244.3|724259.5|723259.5|724259.5|723259.5|724241.7|723241.7|20
1624951440000|2021-06-29 07:24:00|724252.9|723252.9|724282.4|723282.4|724285.8|723285.8|724252.9|723252.9|29
1624951450000|2021-06-29 07:24:10|724281.6|723281.6|724283.2|723283.2|724293.6|723293.6|724278.4|723278.4|24
1624951460000|2021-06-29 07:24:20|724310|723310|724306.1|723306.1|724310|723310|724280.8|723280.8|33
1624951470000|2021-06-29 07:24:30|724308.9|723308.9|724278.5|723278.5|724340.2|723340.2|724278.5|723278.5|29
1624951480000|2021-06-29 07:24:40|724278.3|723278.3|724202.3|723202.3|724289.4|723289.4|724198.7|723198.7|33
1624951490000|2021-06-29 07:24:50|724201.9|723201.9|724190.7|723190.7|724207|723207|724183.8|723183.8|24
1624951500000|2021-06-29 07:25:00|724187.1|723187.1|724255.8|723255.8|724262|723262|724187.1|723187.1|37
1624951510000|2021-06-29 07:25:10|724261.7|723261.7|724273.9|723273.9|724279.9|723279.9|724261|723261|30
1624951520000|2021-06-29 07:25:20|724277.5|723277.5|724259.3|723259.3|724277.7|723277.7|724252.3|723252.3|24
1624951530000|2021-06-29 07:25:30|724259.2|723259.2|724247.1|723247.1|724266.9|723266.9|724246|723246|31
1624951540000|2021-06-29 07:25:40|724248.9|723248.9|724250.9|723250.9|724253.9|723253.9|724238.7|723238.7|30
1624951550000|2021-06-29 07:25:50|724247.8|723247.8|724311.5|723311.5|724311.6|723311.6|724245.8|723245.8|26
1624951560000|2021-06-29 07:26:00|724311.1|723311.1|724292.9|723292.9|724346.9|723346.9|724285|723285|34
1624951570000|2021-06-29 07:26:10|724296.4|723296.4|724315.5|723315.5|724321.6|723321.6|724296.4|723296.4|31
1624951580000|2021-06-29 07:26:20|724319.9|723319.9|724288.8|723288.8|724319.9|723319.9|724275.9|723275.9|31
1624951590000|2021-06-29 07:26:30|724288.1|723288.1|724225.7|723225.7|724748.3|723288.1|724223.3|722740.3|36
1624951600000|2021-06-29 07:26:40|724231.7|723231.7|724182.5|723182.5|724236.6|723236.6|724170.3|723170.3|36
1624951610000|2021-06-29 07:26:50|724185.3|723185.3|724089|723089|724194.1|723194.1|724083.3|723083.3|34
1624951620000|2021-06-29 07:27:00|724074.7|723074.7|724070.6|723070.6|724598.1|723098.1|724069.9|722598.1|36
1624951630000|2021-06-29 07:27:10|724070.2|723070.2|724065.4|723065.4|724073.6|723073.6|724065.4|723065.4|25
1624951640000|2021-06-29 07:27:20|724067.2|723067.2|724074.1|723074.1|724074.9|723074.9|724062.5|723062.5|20
1624951650000|2021-06-29 07:27:30|724076.6|723076.6|724144.2|723144.2|724636.4|723146|724068.3|722636.4|38
1624951660000|2021-06-29 07:27:40|724145.1|723145.1|724154.3|723154.3|724158.1|723158.1|724128.6|723128.6|31
1624951670000|2021-06-29 07:27:50|724153.3|723153.3|724091.3|723091.3|724157.2|723157.2|724091.3|723091.3|33
1624951680000|2021-06-29 07:28:00|724086.7|723086.7|724181.1|723181.1|724192.5|723192.5|724072.5|723072.5|32
1624951690000|2021-06-29 07:28:10|724182.3|723182.3|724177.4|723177.4|724190.4|723190.4|724177.4|723177.4|30
1624951700000|2021-06-29 07:28:20|724186.2|723186.2|724188|723188|724189.8|723189.8|724185.4|723185.4|22
1624951710000|2021-06-29 07:28:30|724188.6|723188.6|724192.9|723192.9|724193.7|723193.7|724173.4|723173.4|31
1624951720000|2021-06-29 07:28:40|724148.6|723148.6|724194.8|723194.8|724204.5|723204.5|724148.6|723148.6|34
1624951730000|2021-06-29 07:28:50|724193.7|723193.7|724121.1|723121.1|724653.2|723194|724121.1|722633.9|29
1624951740000|2021-06-29 07:29:00|724619|722619|724100.9|723100.9|724624.9|723118.6|724071.3|722617.6|39
1624951750000|2021-06-29 07:29:10|724096.8|723096.8|724160.9|723160.9|724160.9|723160.9|724090.1|723090.1|34
1624951760000|2021-06-29 07:29:20|724156.4|723156.4|724243.1|723243.1|724636.1|723254.9|724092.2|722636.1|37
1624951770000|2021-06-29 07:29:30|724240.1|723240.1|724229.4|723229.4|724242.3|723242.3|724227.9|723227.9|29
1624951780000|2021-06-29 07:29:40|724234.9|723234.9|724190.2|723190.2|724707.5|723249.4|724145|722666.2|38
1624951790000|2021-06-29 07:29:50|724191.2|723191.2|724294.7|723294.7|724294.7|723294.7|724188.3|723188.3|26
1624951800000|2021-06-29 07:30:00|724287.8|723287.8|724275.6|723275.6|724298.1|723298.1|724269.3|723269.3|35
1624951810000|2021-06-29 07:30:10|724277.7|723277.7|724281|723281|724810|723314.1|724275.1|722778.1|38
1624951820000|2021-06-29 07:30:20|724280.9|723280.9|724386.4|723386.4|724794.4|723387.7|724247|722794.4|35
1624951830000|2021-06-29 07:30:30|724375|723375|724439.3|723439.3|724932.6|723446.9|724362.2|722930.7|37
1624951840000|2021-06-29 07:30:40|724438.1|723438.1|724551.3|723551.3|725038.1|723559|724416.8|723033.6|34
1624951850000|2021-06-29 07:30:50|724556.5|723556.5|724946.8|722946.8|724950|723556.5|724421.9|722934.6|38
1624951860000|2021-06-29 07:31:00|724943.6|722943.6|724536.6|723536.6|725049.8|723552.4|724471.3|722935.9|36
1624951870000|2021-06-29 07:31:10|724532.9|723532.9|724458.5|723458.5|724974.7|723532.9|724458.5|722970.6|33
1624951880000|2021-06-29 07:31:20|724459.3|723459.3|724488.9|723488.9|724982.4|723499.1|724459.3|722972.1|33
1624951890000|2021-06-29 07:31:30|724491.3|723491.3|724606.8|723606.8|725102.5|723613.3|724471.1|723096.8|30
1624951900000|2021-06-29 07:31:40|724606.3|723606.3|724557.9|723557.9|725063.5|723607.8|724548.5|723055.2|34
1624951910000|2021-06-29 07:31:50|724555.3|723555.3|724574.4|723574.4|724574.4|723574.4|724522.6|723522.6|35
1624951920000|2021-06-29 07:32:00|724576.8|723576.8|724595.9|723595.9|724612|723612|724576.8|723576.8|24
1624951930000|2021-06-29 07:32:10|724599.1|723599.1|724592|723592|724602.3|723602.3|724589.3|723589.3|26
1624951940000|2021-06-29 07:32:20|724590.7|723590.7|724594.6|723594.6|724598.1|723598.1|724589.9|723589.9|32
1624951950000|2021-06-29 07:32:30|724591.9|723591.9|724603.5|723603.5|724603.5|723603.5|724585.5|723585.5|28
1624951960000|2021-06-29 07:32:40|724602.3|723602.3|724638.1|723638.1|724645.1|723645.1|724597.6|723597.6|32
1624951970000|2021-06-29 07:32:50|724638.8|723638.8|724592.4|723592.4|724638.8|723638.8|724587.6|723587.6|31
1624951980000|2021-06-29 07:33:00|724594.4|723594.4|724587.9|723587.9|725094.8|723599|724586.9|723092.6|30
1624951990000|2021-06-29 07:33:10|724589.7|723589.7|724626.5|723626.5|725122.6|723626.5|724587.4|723122.6|31
1624952000000|2021-06-29 07:33:20|725119.7|723119.7|724629.8|723629.8|725119.7|723638.5|724614.2|723119.7|35
1624952010000|2021-06-29 07:33:30|724630.5|723630.5|724655.9|723655.9|724659.1|723659.1|724628.2|723628.2|32
1624952020000|2021-06-29 07:33:40|724647.2|723647.2|724648.1|723648.1|724662.5|723662.5|724647.2|723647.2|26
1624952030000|2021-06-29 07:33:50|724650.9|723650.9|724960.9|723960.9|725435.1|723960.9|724648|723147.9|29
1624952040000|2021-06-29 07:34:00|725441.1|723441.1|724971|723971|725486|723981.2|724867.4|723360.4|40
1624952050000|2021-06-29 07:34:10|724968.2|723968.2|724982.9|723982.9|724990.9|723990.9|724951.4|723951.4|34
1624952060000|2021-06-29 07:34:20|724977.9|723977.9|724904|723904|724983.4|723983.4|724904|723904|34
1624952070000|2021-06-29 07:34:30|724911.5|723911.5|724854.5|723854.5|724911.5|723911.5|724846.6|723846.6|31
1624952080000|2021-06-29 07:34:40|724853.6|723853.6|724892.8|723892.8|724893.4|723893.4|724853.6|723853.6|22
1624952090000|2021-06-29 07:34:50|724893.3|723893.3|724906.3|723906.3|724920|723920|724892.3|723892.3|27
1624952100000|2021-06-29 07:35:00|724901.3|723901.3|724784.8|723784.8|724901.3|723901.3|724771.5|723771.5|35
1624952110000|2021-06-29 07:35:10|724791.5|723791.5|724825.6|723825.6|724825.6|723825.6|724785|723785|29
1624952120000|2021-06-29 07:35:20|724824.8|723824.8|724890.7|723890.7|724905.1|723905.1|724822.7|723822.7|35
1624952130000|2021-06-29 07:35:30|724886.2|723886.2|724870.8|723870.8|725410.9|723894.5|724861.3|723364.1|29
1624952140000|2021-06-29 07:35:40|724870.3|723870.3|724920.9|723920.9|725431.5|723938.5|724869.4|723431.5|19
1624952150000|2021-06-29 07:35:50|724918.5|723918.5|724977.5|723977.5|725469.4|723977.7|724918.1|723452.5|32
1624952160000|2021-06-29 07:36:00|724980.8|723980.8|725015|724015|725017.7|724017.7|724980.8|723980.8|30
1624952170000|2021-06-29 07:36:10|725015.6|724015.6|725430.9|723430.9|725472|724015.9|724906.9|723430.9|33
1624952180000|2021-06-29 07:36:20|725433.3|723433.3|724981.3|723981.3|725433.3|723981.6|724950.4|723431.9|32
1624952190000|2021-06-29 07:36:30|724979.6|723979.6|724975|723975|724982.5|723982.5|724965.2|723965.2|29
1624952200000|2021-06-29 07:36:40|724971.3|723971.3|724865.5|723865.5|724971.6|723971.6|724835.6|723835.6|36
1624952210000|2021-06-29 07:36:50|724870.6|723870.6|724971.2|723971.2|724975.2|723975.2|724865.2|723865.2|29
1624952220000|2021-06-29 07:37:00|724969.9|723969.9|724907.6|723907.6|725490.6|724000.5|724895.4|723475.1|32
1624952230000|2021-06-29 07:37:10|725420.1|723420.1|724942.6|723942.6|725446.6|723947.4|724903.9|723420.1|31
1624952240000|2021-06-29 07:37:20|725443.6|723443.6|725402|723402|725450.5|723967.5|724889.5|723401|37
1624952250000|2021-06-29 07:37:30|724893.3|723893.3|724870.6|723870.6|725381.3|723907.7|724870.6|723381.3|35
1624952260000|2021-06-29 07:37:40|724871.8|723871.8|724793.6|723793.6|725331.1|723912.2|724784.6|723303.8|34
1624952270000|2021-06-29 07:37:50|724793.3|723793.3|724821.4|723821.4|724829.6|723829.6|724793.3|723793.3|30
1624952280000|2021-06-29 07:38:00|724801.7|723801.7|724809.4|723809.4|724814.2|723814.2|724801.7|723801.7|29
1624952290000|2021-06-29 07:38:10|724812.5|723812.5|724850.2|723850.2|724903.9|723903.9|724808.5|723808.5|29
1624952300000|2021-06-29 07:38:20|724835.8|723835.8|724873|723873|725360.7|723880|724821.6|723331.1|33
1624952310000|2021-06-29 07:38:30|724855|723855|724869.5|723869.5|724874.3|723874.3|724855|723855|30
1624952320000|2021-06-29 07:38:40|724868.8|723868.8|724811.9|723811.9|724902.2|723902.2|724806.1|723806.1|37
1624952330000|2021-06-29 07:38:50|724809.7|723809.7|724827.6|723827.6|724827.6|723827.6|724807.3|723807.3|30
1624952340000|2021-06-29 07:39:00|724825.6|723825.6|724872.4|723872.4|724897.8|723897.8|724824.1|723824.1|35
1624952350000|2021-06-29 07:39:10|724858.2|723858.2|724893.3|723893.3|725363.1|723900.4|724854.5|723360.2|32
1624952360000|2021-06-29 07:39:20|724892.7|723892.7|724892|723892|724899.1|723899.1|724890.4|723890.4|20
1624952370000|2021-06-29 07:39:30|724889.9|723889.9|724841.8|723841.8|724889.9|723889.9|724831.9|723831.9|24
1624952380000|2021-06-29 07:39:40|724840.5|723840.5|724668|723668|724840.5|723840.5|724652.4|723652.4|36
1624952390000|2021-06-29 07:39:50|724673.1|723673.1|724565.8|723565.8|724995.8|723680.7|724474.8|722975.9|36
1624952400000|2021-06-29 07:40:00|724578.9|723578.9|724810.5|723810.5|724811.2|723811.2|724575.6|723575.6|34
1624952410000|2021-06-29 07:40:10|724809.3|723809.3|724852.6|723852.6|724862.5|723862.5|724802.8|723802.8|20
1624952420000|2021-06-29 07:40:20|724856.4|723856.4|724836.3|723836.3|724858.6|723858.6|724807.6|723807.6|25
1624952430000|2021-06-29 07:40:30|724835.4|723835.4|724756.9|723756.9|724840.8|723840.8|724750.4|723750.4|27
1624952440000|2021-06-29 07:40:40|724756.8|723756.8|724697.2|723697.2|724778.9|723778.9|724697.2|723697.2|23
1624952450000|2021-06-29 07:40:50|724699|723699|724546.4|723546.4|724738|723738|724546.4|723546.4|29
1624952460000|2021-06-29 07:41:00|724537.1|723537.1|724547.1|723547.1|724552.7|723552.7|724529.1|723529.1|29
1624952470000|2021-06-29 07:41:10|724542|723542|724616.5|723616.5|724620.3|723620.3|724542|723542|31
1624952480000|2021-06-29 07:41:20|724613.8|723613.8|724655.1|723655.1|724655.1|723655.1|724613.7|723613.7|31
1624952490000|2021-06-29 07:41:30|724663.4|723663.4|724650.2|723650.2|724663.4|723663.4|724644.8|723644.8|31
1624952500000|2021-06-29 07:41:40|724655.2|723655.2|724635.9|723635.9|724661.9|723661.9|724601.7|723601.7|36
1624952510000|2021-06-29 07:41:50|724637.3|723637.3|724623.1|723623.1|724637.4|723637.4|724611.1|723611.1|31
1624952520000|2021-06-29 07:42:00|724620.6|723620.6|724629.3|723629.3|724652.7|723652.7|724619.8|723619.8|25
1624952530000|2021-06-29 07:42:10|724638.2|723638.2|724656.2|723656.2|724672.1|723672.1|724635.5|723635.5|34
1624952540000|2021-06-29 07:42:20|724644.3|723644.3|724630.9|723630.9|724657.5|723657.5|724626.3|723626.3|33
1624952550000|2021-06-29 07:42:30|724628.1|723628.1|724614.4|723614.4|725139.3|723636.2|724609.8|723112.2|37
1624952560000|2021-06-29 07:42:40|724614.3|723614.3|724537.3|723537.3|725040.4|723624.4|724534.7|723036.7|31
1624952570000|2021-06-29 07:42:50|724538.1|723538.1|724525.6|723525.6|724538.6|723538.6|724407.9|723407.9|32
1624952580000|2021-06-29 07:43:00|724532.4|723532.4|724457.8|723457.8|725059.7|723566.2|724456|722975.6|40
1624952590000|2021-06-29 07:43:10|724956.4|722956.4|724431.5|723431.5|724956.4|723470.3|724431.5|722956.4|35
1624952600000|2021-06-29 07:43:20|724940.1|722940.1|724452.1|723452.1|724940.1|723458.3|724433|722939.1|30
1624952610000|2021-06-29 07:43:30|724447.9|723447.9|724450.2|723450.2|724453.4|723453.4|724441.8|723441.8|23
1624952620000|2021-06-29 07:43:40|724450|723450|724432.2|723432.2|724933.1|723452.8|724430.3|722933.1|21
1624952630000|2021-06-29 07:43:50|724439.6|723439.6|724454.1|723454.1|724460.4|723460.4|724437.6|723437.6|28
1624952640000|2021-06-29 07:44:00|724447.9|723447.9|724460.8|723460.8|724962|723467.2|724445.9|722950.4|30
1624952650000|2021-06-29 07:44:10|724464.8|723464.8|724453.4|723453.4|724482.1|723482.1|724453.4|723453.4|27
1624952660000|2021-06-29 07:44:20|724455.9|723455.9|724466.4|723466.4|724467.6|723467.6|724455.9|723455.9|27
1624952670000|2021-06-29 07:44:30|724440.6|723440.6|724459.1|723459.1|724943.7|723459.3|724431.8|722943.7|31
1624952680000|2021-06-29 07:44:40|724459.7|723459.7|724447.4|723447.4|724461.3|723461.3|724435.2|723435.2|34
1624952690000|2021-06-29 07:44:50|724448|723448|724474.6|723474.6|724475.3|723475.3|724441.5|723441.5|29
1624952700000|2021-06-29 07:45:00|724474.3|723474.3|724502.6|723502.6|724523.9|723523.9|724462|723462|31
1624952710000|2021-06-29 07:45:10|724502.4|723502.4|724379.5|723379.5|724529.7|723529.7|724366.4|723366.4|34
1624952720000|2021-06-29 07:45:20|724380.5|723380.5|724386.5|723386.5|724393.5|723393.5|724361.8|723361.8|29
1624952730000|2021-06-29 07:45:30|724373.2|723373.2|724370.9|723370.9|724374.1|723374.1|724353.7|723353.7|27
1624952740000|2021-06-29 07:45:40|724373|723373|724357.7|723357.7|724373|723373|724349.5|723349.5|27
1624952750000|2021-06-29 07:45:50|724355.4|723355.4|724340.6|723340.6|724831.9|723362.2|724288.8|722831.6|34
1624952760000|2021-06-29 07:46:00|724339.6|723339.6|724835|722835|724835|723346.1|724332.3|722835|29
1624952770000|2021-06-29 07:46:10|724838.6|722838.6|724321|723321|724845.3|723330.9|724317.8|722815.4|31
1624952780000|2021-06-29 07:46:20|724319.9|723319.9|724432.1|723432.1|724926.6|723436.6|724306.7|722888.9|33
1624952790000|2021-06-29 07:46:30|724421|723421|724445.5|723445.5|724446.3|723446.3|724421|723421|28
1624952800000|2021-06-29 07:46:40|724437.8|723437.8|724359.3|723359.3|724858.9|723437.8|724359.3|722858.9|28
1624952810000|2021-06-29 07:46:50|724350.5|723350.5|724302.1|723302.1|724817.7|723350.5|724279|722817.7|29
1624952820000|2021-06-29 07:47:00|724292.7|723292.7|724367.6|723367.6|724875.1|723375.7|724292.7|722875.1|39
1624952830000|2021-06-29 07:47:10|724369.4|723369.4|724362.6|723362.6|724840.4|723374.5|724311|722816.1|34
1624952840000|2021-06-29 07:47:20|724361|723361|724359.3|723359.3|724371.3|723371.3|724294.3|723294.3|35
1624952850000|2021-06-29 07:47:30|724348|723348|724297.5|723297.5|724362.4|723362.4|724274.9|723274.9|28
1624952860000|2021-06-29 07:47:40|724294.5|723294.5|724288.4|723288.4|724296.6|723296.6|724282.9|723282.9|19
1624952870000|2021-06-29 07:47:50|724289.5|723289.5|724260.1|723260.1|724293.5|723293.5|724230.6|723230.6|27
1624952880000|2021-06-29 07:48:00|724260.2|723260.2|724787.5|722787.5|724787.5|723283.5|724251.8|722784.3|29
1624952890000|2021-06-29 07:48:10|724264.9|723264.9|724312.1|723312.1|724783.6|723315.5|724264.9|722776.4|32
1624952900000|2021-06-29 07:48:20|724309.3|723309.3|724330.9|723330.9|724828.5|723333.9|724309.3|722807.7|24
1624952910000|2021-06-29 07:48:30|724328|723328|724362.6|723362.6|724886.7|723393.1|724328|722886.7|29
1624952920000|2021-06-29 07:48:40|724349.5|723349.5|724338.8|723338.8|724837|723362.8|724334.3|722837|26
1624952930000|2021-06-29 07:48:50|724336.6|723336.6|724326.1|723326.1|724336.6|723336.6|724320|723320|23
1624952940000|2021-06-29 07:49:00|724327.4|723327.4|724328.4|723328.4|724330.2|723330.2|724324.3|723324.3|24
1624952950000|2021-06-29 07:49:10|724327.3|723327.3|724321|723321|724339.1|723339.1|724309.5|723309.5|26
1624952960000|2021-06-29 07:49:20|724322|723322|724311.1|723311.1|724322.1|723322.1|724307.3|723307.3|26
1624952970000|2021-06-29 07:49:30|724300.6|723300.6|724280.4|723280.4|724300.6|723300.6|724247.6|723247.6|34
1624952980000|2021-06-29 07:49:40|724276.1|723276.1|724208.3|723208.3|724276.1|723276.1|724184.4|723184.4|34
1624952990000|2021-06-29 07:49:50|724223.8|723223.8|724285.4|723285.4|724716|723300.7|724208.9|722716|33
1624953000000|2021-06-29 07:50:00|724274|723274|724362.4|723362.4|724362.4|723362.4|724272.5|723272.5|33
1624953010000|2021-06-29 07:50:10|724357.1|723357.1|724344.8|723344.8|724821.9|723358.3|724327.8|722821.9|33
1624953020000|2021-06-29 07:50:20|724338.1|723338.1|724344.5|723344.5|724831.5|723363.5|724325.1|722831.5|32
1624953030000|2021-06-29 07:50:30|724337.8|723337.8|724334.7|723334.7|724828.9|723374.8|724329.3|722818.7|28
1624953040000|2021-06-29 07:50:40|724344.6|723344.6|724331.5|723331.5|724348.4|723348.4|724317.9|723317.9|23
1624953050000|2021-06-29 07:50:50|724326.6|723326.6|724290.6|723290.6|724800.7|723326.6|724286.9|722800.7|33
1624953060000|2021-06-29 07:51:00|724291.6|723291.6|724278.5|723278.5|724294.8|723294.8|724265.4|723265.4|27
1624953070000|2021-06-29 07:51:10|724283.7|723283.7|724285.2|723285.2|724289|723289|724270.1|723270.1|26
1624953080000|2021-06-29 07:51:20|724285|723285|724274.3|723274.3|724771.5|723303.6|724262.1|722755|22
1624953090000|2021-06-29 07:51:30|724271.2|723271.2|724304.6|723304.6|724789.8|723304.6|724269|722769.8|19
1624953100000|2021-06-29 07:51:40|724775.6|722775.6|724276.6|723276.6|724775.6|723299.9|724261.3|722760.1|22
1624953110000|2021-06-29 07:51:50|724282.2|723282.2|724218.8|723218.8|724769|723296.7|724198|722756.5|28
1624953120000|2021-06-29 07:52:00|724220.5|723220.5|724257.7|723257.7|724261.2|723261.2|724201|723201|37
1624953130000|2021-06-29 07:52:10|724255.4|723255.4|724250.6|723250.6|724267.8|723267.8|724244.1|723244.1|26
1624953140000|2021-06-29 07:52:20|724248.7|723248.7|724237.1|723237.1|724262.4|723262.4|724229.5|723229.5|24
1624953150000|2021-06-29 07:52:30|724246.8|723246.8|724261.5|723261.5|724269.1|723269.1|724220.3|723220.3|25
1624953160000|2021-06-29 07:52:40|724261.2|723261.2|724250.7|723250.7|724271.2|723271.2|724242.2|723242.2|26
1624953170000|2021-06-29 07:52:50|724249.6|723249.6|724257.4|723257.4|724271.9|723271.9|724237.3|723237.3|26
1624953180000|2021-06-29 07:53:00|724251.2|723251.2|724271.6|723271.6|724755.5|723281.6|724245.2|722755.5|34
1624953190000|2021-06-29 07:53:10|724245|723245|724252.1|723252.1|724754.9|723259.1|724236.3|722750.2|26
1624953200000|2021-06-29 07:53:20|724247.7|723247.7|724247|723247|724254.2|723254.2|724220.3|723220.3|31
1624953210000|2021-06-29 07:53:30|724237|723237|724291.6|723291.6|724291.6|723291.6|724237|723237|27
1624953220000|2021-06-29 07:53:40|724782.4|722782.4|724256.4|723256.4|724782.4|723288.3|724242.3|722782.4|35
1624953230000|2021-06-29 07:53:50|724257.9|723257.9|724214.7|723214.7|724717.3|723273.2|724204.5|722717.3|32
1624953240000|2021-06-29 07:54:00|724212.4|723212.4|724223.3|723223.3|724224.3|723224.3|724212.4|723212.4|17
1624953250000|2021-06-29 07:54:10|724217.7|723217.7|724216.4|723216.4|724222|723222|724213|723213|20
1624953260000|2021-06-29 07:54:20|724214.9|723214.9|724216.8|723216.8|724221.8|723221.8|724209.2|723209.2|21
1624953270000|2021-06-29 07:54:30|724215.4|723215.4|724213.8|723213.8|724229.3|723229.3|724206.1|723206.1|20
1624953280000|2021-06-29 07:54:40|724215.1|723215.1|724277|723277|724778|723288.6|724213.7|722714.6|31
1624953290000|2021-06-29 07:54:50|724282.2|723282.2|724328.1|723328.1|724826.4|723330|724281.7|722820.1|31
1624953300000|2021-06-29 07:55:00|724296.4|723296.4|724277.8|723277.8|724788.8|723296.4|724238.6|722758.1|37
1624953310000|2021-06-29 07:55:10|724285.2|723285.2|724267.2|723267.2|724286|723286|724257.9|723257.9|30
1624953320000|2021-06-29 07:55:20|724264.5|723264.5|724283.7|723283.7|724779.2|723289.5|724260.9|722769.1|19
1624953330000|2021-06-29 07:55:30|724289.4|723289.4|724346.9|723346.9|724362.7|723362.7|724285.2|723285.2|34
1624953340000|2021-06-29 07:55:40|724344.4|723344.4|724344.1|723344.1|724352.4|723352.4|724337.2|723337.2|22
1624953350000|2021-06-29 07:55:50|724343.3|723343.3|724283.3|723283.3|724352.1|723352.1|724282|723282|25
1624953360000|2021-06-29 07:56:00|724288.5|723288.5|724278.7|723278.7|724288.5|723288.5|724277|723277|27
1624953370000|2021-06-29 07:56:10|724278.4|723278.4|724283.2|723283.2|724283.4|723283.4|724277.9|723277.9|23
1624953380000|2021-06-29 07:56:20|724270.6|723270.6|724321.3|723321.3|724329.9|723329.9|724268.6|723268.6|36
1624953390000|2021-06-29 07:56:30|724308.6|723308.6|724266.9|723266.9|724312.5|723312.5|724266.9|723266.9|31
1624953400000|2021-06-29 07:56:40|724257.8|723257.8|724235.2|723235.2|724262.7|723262.7|724233.3|723233.3|36
1624953410000|2021-06-29 07:56:50|724245.5|723245.5|724237.6|723237.6|724259.1|723259.1|724232.8|723232.8|31
1624953420000|2021-06-29 07:57:00|724235.8|723235.8|724240.5|723240.5|724240.9|723240.9|724226.5|723226.5|23
1624953430000|2021-06-29 07:57:10|724239.6|723239.6|724711.8|722711.8|724757.1|723253|724213.5|722711.6|30
1624953440000|2021-06-29 07:57:20|724713|722713|724195.9|723195.9|724714.2|723198.8|724179.6|722698.2|30
1624953450000|2021-06-29 07:57:30|724179.9|723179.9|724213.3|723213.3|724725|723226.1|724179.9|722725|31
1624953460000|2021-06-29 07:57:40|724214.1|723214.1|724180|723180|724228.8|723228.8|724176.4|723176.4|30
1624953470000|2021-06-29 07:57:50|724180.7|723180.7|724163.6|723163.6|724673.5|723180.7|724154.4|722668.7|21
1624953480000|2021-06-29 07:58:00|724161.3|723161.3|724205.4|723205.4|724205.4|723205.4|724161.3|723161.3|27
1624953490000|2021-06-29 07:58:10|724204.1|723204.1|724285.7|723285.7|724795.5|723304|724196|722696|35
1624953500000|2021-06-29 07:58:20|724286.8|723286.8|724290.4|723290.4|724300.2|723300.2|724285.6|723285.6|29
1624953510000|2021-06-29 07:58:30|724290.8|723290.8|724276.6|723276.6|724292.7|723292.7|724275.8|723275.8|23
1624953520000|2021-06-29 07:58:40|724276.1|723276.1|724279.8|723279.8|724281.1|723281.1|724276.1|723276.1|16
1624953530000|2021-06-29 07:58:50|724290.2|723290.2|724251|723251|724294.4|723294.4|724245.3|723245.3|25
1624953540000|2021-06-29 07:59:00|724249|723249|724290.5|723290.5|724794.3|723290.5|724249|722751.2|33
1624953550000|2021-06-29 07:59:10|724289|723289|724327.4|723327.4|724829|723327.7|724274.8|722809.7|31
1624953560000|2021-06-29 07:59:20|724329.7|723329.7|724360.8|723360.8|724380.4|723380.4|724329.7|723329.7|29
1624953570000|2021-06-29 07:59:30|724359.7|723359.7|724282|723282|724829.4|723362.8|724282|722781.3|30
1624953580000|2021-06-29 07:59:40|724282.6|723282.6|724286.8|723286.8|724300.1|723300.1|724279.8|723279.8|26
1624953590000|2021-06-29 07:59:50|724286.1|723286.1|724372.3|723372.3|724384.9|723384.9|724284.7|723284.7|32
1624953600000|2021-06-29 08:00:00|724373.3|723373.3|725000.5|723000.5|725000.5|723498.1|724373.3|722945|37
1624953610000|2021-06-29 08:00:10|725007.8|723007.8|724449.9|723449.9|725007.8|723504|724438.2|722945.6|33
1624953620000|2021-06-29 08:00:20|724450.3|723450.3|724422.6|723422.6|724451.5|723451.5|724417.2|723417.2|21
1624953630000|2021-06-29 08:00:30|724414.1|723414.1|724432.5|723432.5|724918.1|723435.3|724410.9|722918.1|24
1624953640000|2021-06-29 08:00:40|724430.4|723430.4|724440.4|723440.4|724945.4|723440.4|724420.5|722932|28
1624953650000|2021-06-29 08:00:50|724436.3|723436.3|724481.1|723481.1|724982.1|723523.4|724433.7|722979.3|28
1624953660000|2021-06-29 08:01:00|724481.6|723481.6|724532.4|723532.4|725010.5|723537.1|724481.6|723010.5|29
1624953670000|2021-06-29 08:01:10|724532|723532|724557.5|723557.5|725057.5|723560.2|724532|723049|33
1624953680000|2021-06-29 08:01:20|724557.9|723557.9|724538.9|723538.9|724558.6|723558.6|724538.1|723538.1|22
1624953690000|2021-06-29 08:01:30|724538.1|723538.1|724580.9|723580.9|724588.5|723588.5|724529.8|723529.8|28
1624953700000|2021-06-29 08:01:40|724582.4|723582.4|724589.1|723589.1|724589.1|723589.1|724575.3|723575.3|23
1624953710000|2021-06-29 08:01:50|724594.3|723594.3|724654.3|723654.3|724657.1|723657.1|724590.2|723590.2|37
1624953720000|2021-06-29 08:02:00|724649.1|723649.1|724622.9|723622.9|724654.1|723654.1|724617.9|723617.9|32
1624953730000|2021-06-29 08:02:10|724623.2|723623.2|724575.2|723575.2|724628|723628|724565.9|723565.9|29
1624953740000|2021-06-29 08:02:20|724573.8|723573.8|724592.6|723592.6|724614.4|723614.4|724572.7|723572.7|30
1624953750000|2021-06-29 08:02:30|724589|723589|724556.8|723556.8|725085.7|723589|724556.8|723061.9|34
1624953760000|2021-06-29 08:02:40|724556.5|723556.5|724528.5|723528.5|724556.5|723556.5|724526.3|723526.3|32
1624953770000|2021-06-29 08:02:50|724526.7|723526.7|724526|723526|725020.7|723529.6|724499.9|723010.2|25
1624953780000|2021-06-29 08:03:00|724511.4|723511.4|724529.9|723529.9|725030.9|723536.3|724511.4|723017.3|36
1624953790000|2021-06-29 08:03:10|724505.8|723505.8|724488.9|723488.9|725008.2|723511.2|724483.3|722997.1|23
1624953800000|2021-06-29 08:03:20|724469.8|723469.8|724489.2|723489.2|724980.5|723491.5|724469.8|722964.9|25
1624953810000|2021-06-29 08:03:30|724477.4|723477.4|724491.3|723491.3|724975.1|723492.1|724477.4|722965|24
1624953820000|2021-06-29 08:03:40|724490.7|723490.7|724478.3|723478.3|724493.2|723493.2|724474.5|723474.5|24
1624953830000|2021-06-29 08:03:50|724484.8|723484.8|724522.2|723522.2|724523.2|723523.2|724474.4|723474.4|34
1624953840000|2021-06-29 08:04:00|724524.6|723524.6|724539.5|723539.5|724559.4|723559.4|724523.7|723523.7|31
1624953850000|2021-06-29 08:04:10|724539.8|723539.8|724551.4|723551.4|724557.5|723557.5|724538.8|723538.8|25
1624953860000|2021-06-29 08:04:20|724552.9|723552.9|724550.8|723550.8|724559.5|723559.5|724550.8|723550.8|24
1624953870000|2021-06-29 08:04:30|724550.3|723550.3|724496.1|723496.1|724550.3|723550.3|724478.3|723478.3|26
1624953880000|2021-06-29 08:04:40|724496.6|723496.6|724513.7|723513.7|725018.1|723517.3|724488.2|723018.1|32
1624953890000|2021-06-29 08:04:50|724515.2|723515.2|724595.6|723595.6|724595.6|723595.6|724514.8|723514.8|31
1624953900000|2021-06-29 08:05:00|724594.1|723594.1|724639.6|723639.6|724647.6|723647.6|724575.5|723575.5|38
1624953910000|2021-06-29 08:05:10|724640.1|723640.1|724649.1|723649.1|724651.5|723651.5|724636.4|723636.4|30
1624953920000|2021-06-29 08:05:20|724649.5|723649.5|724661.1|723661.1|724663.5|723663.5|724648.5|723648.5|25
1624953930000|2021-06-29 08:05:30|724655.5|723655.5|724661.3|723661.3|724668|723668|724655.1|723655.1|24
1624953940000|2021-06-29 08:05:40|724662.7|723662.7|724653.8|723653.8|724664.3|723664.3|724651.2|723651.2|29
1624953950000|2021-06-29 08:05:50|724667|723667|724660.6|723660.6|724667|723667|724646.8|723646.8|25
1624953960000|2021-06-29 08:06:00|724656.5|723656.5|724694.6|723694.6|724700.2|723700.2|724651.4|723651.4|28
1624953970000|2021-06-29 08:06:10|724693|723693|724698.9|723698.9|724699.3|723699.3|724693|723693|23
1624953980000|2021-06-29 08:06:20|724698.7|723698.7|724706.7|723706.7|724707.5|723707.5|724698.5|723698.5|19
1624953990000|2021-06-29 08:06:30|724706.2|723706.2|724701.7|723701.7|724706.2|723706.2|724700.1|723700.1|22
1624954000000|2021-06-29 08:06:40|724699.2|723699.2|724681.8|723681.8|724704.5|723704.5|724677.7|723677.7|31
1624954010000|2021-06-29 08:06:50|724682|723682|724681.9|723681.9|724695|723695|724678|723678|36
1624954020000|2021-06-29 08:07:00|724679.5|723679.5|725207.5|723207.5|725207.5|723699.2|724679.5|723207.5|35
1624954030000|2021-06-29 08:07:10|724699.2|723699.2|724698.6|723698.6|724703.1|723703.1|724696.6|723696.6|25
1624954040000|2021-06-29 08:07:20|724698.1|723698.1|724696.3|723696.3|724705.7|723705.7|724681.3|723681.3|33
1624954050000|2021-06-29 08:07:30|724694.7|723694.7|724695.3|723695.3|724698.4|723698.4|724692.2|723692.2|33
1624954060000|2021-06-29 08:07:40|724695.6|723695.6|724698.6|723698.6|724717.7|723717.7|724692|723692|33
1624954070000|2021-06-29 08:07:50|724697.6|723697.6|724733.1|723733.1|725177|723734.5|724665.5|723175|34
1624954080000|2021-06-29 08:08:00|724722.8|723722.8|724714.1|723714.1|725224.7|723731.7|724697.8|723200.2|24
1624954090000|2021-06-29 08:08:10|724715.7|723715.7|724708|723708|724729.6|723729.6|724696.6|723696.6|27
1624954100000|2021-06-29 08:08:20|724706.9|723706.9|724676.4|723676.4|724731.7|723731.7|724674.9|723674.9|33
1624954110000|2021-06-29 08:08:30|724664.3|723664.3|724590.1|723590.1|725160.7|723679.4|724589.2|723158.6|34
1624954120000|2021-06-29 08:08:40|724590|723590|724591.3|723591.3|724600.6|723600.6|724588.1|723588.1|24
1624954130000|2021-06-29 08:08:50|724590.1|723590.1|724571.4|723571.4|725074.7|723590.1|724564.1|723074.4|27
1624954140000|2021-06-29 08:09:00|724570.1|723570.1|724583.6|723583.6|724588.8|723588.8|724565.7|723565.7|23
1624954150000|2021-06-29 08:09:10|724579.3|723579.3|724572.4|723572.4|725079.2|723581|724569.3|723073.5|28
1624954160000|2021-06-29 08:09:20|724578.7|723578.7|724581.5|723581.5|724607.7|723607.7|724575.2|723575.2|26
1624954170000|2021-06-29 08:09:30|724576.9|723576.9|724495.9|723495.9|725082.3|723607.4|724489.6|723078.6|28
1624954180000|2021-06-29 08:09:40|724499.3|723499.3|724476.5|723476.5|724499.3|723499.3|724469|723469|27
1624954190000|2021-06-29 08:09:50|724476.2|723476.2|724485.3|723485.3|724985.1|723492.9|724466.6|722985.1|28
1624954200000|2021-06-29 08:10:00|724486.2|723486.2|724494.9|723494.9|724522|723522|724477.8|723477.8|31
1624954210000|2021-06-29 08:10:10|724494.1|723494.1|724500.6|723500.6|725011.9|723512.5|724494.1|723011.9|27
1624954220000|2021-06-29 08:10:20|724500.5|723500.5|724497.5|723497.5|724505.4|723505.4|724497.5|723497.5|23
1624954230000|2021-06-29 08:10:30|724497.8|723497.8|724507.7|723507.7|724514.7|723514.7|724495.4|723495.4|20
1624954240000|2021-06-29 08:10:40|724509|723509|724501.7|723501.7|724512.4|723512.4|724496.4|723496.4|28
1624954250000|2021-06-29 08:10:50|724499.5|723499.5|724489|723489|724501|723501|724479|723479|20
1624954260000|2021-06-29 08:11:00|724492.9|723492.9|724489.7|723489.7|724492.9|723492.9|724462|723462|33
1624954270000|2021-06-29 08:11:10|724481|723481|724463.5|723463.5|724489|723489|724463.5|723463.5|36
1624954280000|2021-06-29 08:11:20|724466.3|723466.3|724425.7|723425.7|724918.8|723466.3|724380.1|722918.8|34
1624954290000|2021-06-29 08:11:30|724427.4|723427.4|724428.8|723428.8|724435.4|723435.4|724420.8|723420.8|28
1624954300000|2021-06-29 08:11:40|724427.5|723427.5|724424.1|723424.1|724429.8|723429.8|724423.7|723423.7|23
1624954310000|2021-06-29 08:11:50|724424.5|723424.5|724381.9|723381.9|724869.7|723457.3|724355|722869.7|28
1624954320000|2021-06-29 08:12:00|724378.4|723378.4|724401.6|723401.6|724421.5|723421.5|724377.1|723377.1|31
1624954330000|2021-06-29 08:12:10|724402|723402|724460.8|723460.8|724960.5|723490.7|724397.8|722952.6|27
1624954340000|2021-06-29 08:12:20|724454.5|723454.5|724481.1|723481.1|724481.9|723481.9|724454.5|723454.5|25
1624954350000|2021-06-29 08:12:30|724483.9|723483.9|724365.5|723365.5|724880.9|723483.9|724353.9|722857.2|35
1624954360000|2021-06-29 08:12:40|724365.2|723365.2|724342.6|723342.6|724866.3|723367.9|724335.8|722866.3|30
1624954370000|2021-06-29 08:12:50|724336.9|723336.9|724336.3|723336.3|724342.2|723342.2|724334.9|723334.9|27
1624954380000|2021-06-29 08:13:00|724334|723334|724332.7|723332.7|724340.4|723340.4|724329.1|723329.1|32
1624954390000|2021-06-29 08:13:10|724343.6|723343.6|724337.1|723337.1|724343.6|723343.6|724328.7|723328.7|29
1624954400000|2021-06-29 08:13:20|724335.2|723335.2|724317|723317|724821.4|723335.5|724317|722816.4|26
1624954410000|2021-06-29 08:13:30|724307.6|723307.6|724246.8|723246.8|724726.4|723346.4|724204.2|722718.1|29
1624954420000|2021-06-29 08:13:40|724230.1|723230.1|724254.7|723254.7|724261.8|723261.8|724230.1|723230.1|30
1624954430000|2021-06-29 08:13:50|724258.3|723258.3|724784.8|722784.8|724911.3|723406.6|724253|722778.8|34
1624954440000|2021-06-29 08:14:00|724780|722780|724263|723263|724787.5|723288.1|724263|722770.3|27
1624954450000|2021-06-29 08:14:10|724276.3|723276.3|724269.7|723269.7|724276.3|723276.3|724252.7|723252.7|23
1624954460000|2021-06-29 08:14:20|724264.4|723264.4|724287.7|723287.7|724298.9|723298.9|724262.4|723262.4|25
1624954470000|2021-06-29 08:14:30|724253.1|723253.1|724860.2|722860.2|724863.7|723371.5|724244|722801.6|35
1624954480000|2021-06-29 08:14:40|724850.7|722850.7|724363.5|723363.5|724864.2|723387.1|724363.5|722844.1|32
1624954490000|2021-06-29 08:14:50|724386.7|723386.7|724399.2|723399.2|724903.8|723416.1|724376.5|722886.4|31
1624954500000|2021-06-29 08:15:00|724389.4|723389.4|724928.1|722928.1|724938.5|723440.5|724376.4|722927|33
1624954510000|2021-06-29 08:15:10|724924.5|722924.5|724943.5|722943.5|724944.4|723457.6|724426.5|722924.5|30
1624954520000|2021-06-29 08:15:20|724481.3|723481.3|724463.2|723463.2|724950|723504.9|724448.5|722950|27
1624954530000|2021-06-29 08:15:30|724459.3|723459.3|724492.8|723492.8|724494.3|723494.3|724449.2|723449.2|31
1624954540000|2021-06-29 08:15:40|724490.7|723490.7|724557.3|723557.3|725056.6|723573.9|724489.9|722991.9|27
1624954550000|2021-06-29 08:15:50|724558.4|723558.4|724545.8|723545.8|725051.3|723561|724534.4|723033.1|32
1624954560000|2021-06-29 08:16:00|724545.3|723545.3|724548.1|723548.1|725067.6|723559.4|724537.1|723041.1|25
1624954570000|2021-06-29 08:16:10|724553.6|723553.6|724581.5|723581.5|724594.3|723594.3|724551.1|723551.1|32
1624954580000|2021-06-29 08:16:20|724582.6|723582.6|724583.6|723583.6|724588.8|723588.8|724579.2|723579.2|23
1624954590000|2021-06-29 08:16:30|724578.1|723578.1|725049.1|723049.1|725067.6|723578.1|724557.6|723049.1|31
1624954600000|2021-06-29 08:16:40|725048.2|723048.2|724545.4|723545.4|725054.9|723564.3|724540.8|723044.3|31
1624954610000|2021-06-29 08:16:50|724548.2|723548.2|724575.2|723575.2|724575.2|723575.2|724540.1|723540.1|29
1624954620000|2021-06-29 08:17:00|724566.7|723566.7|724550.8|723550.8|724574.8|723574.8|724539.8|723539.8|30
1624954630000|2021-06-29 08:17:10|724553|723553|724537.3|723537.3|724561.8|723561.8|724534.6|723534.6|34
1624954640000|2021-06-29 08:17:20|724535.1|723535.1|724554.1|723554.1|724565.4|723565.4|724535.1|723535.1|29
1624954650000|2021-06-29 08:17:30|724535.7|723535.7|724579|723579|725056.5|723586.2|724535.7|723056.5|22
1624954660000|2021-06-29 08:17:40|724579.4|723579.4|724576.7|723576.7|724580.7|723580.7|724567.3|723567.3|26
1624954670000|2021-06-29 08:17:50|724576.5|723576.5|724582.1|723582.1|724582.1|723582.1|724570.8|723570.8|28
1624954680000|2021-06-29 08:18:00|724581|723581|724668.2|723668.2|724676.2|723676.2|724580.6|723580.6|35
1624954690000|2021-06-29 08:18:10|724668.5|723668.5|724600.1|723600.1|724685.7|723685.7|724594.5|723594.5|38
1624954700000|2021-06-29 08:18:20|724596.1|723596.1|724571.8|723571.8|725083.5|723616.3|724571.3|723076.1|31
1624954710000|2021-06-29 08:18:30|724567.7|723567.7|724600|723600|725097.7|723606.1|724566.3|723092.9|34
1624954720000|2021-06-29 08:18:40|724632.4|723632.4|724654|723654|725133.7|723654.2|724623.5|723118.2|32
1624954730000|2021-06-29 08:18:50|724652.6|723652.6|724582.7|723582.7|725149.4|723658.2|724582.7|723097.6|32
1624954740000|2021-06-29 08:19:00|724594.1|723594.1|724586.8|723586.8|725081.4|723602|724579.5|723081.4|33
1624954750000|2021-06-29 08:19:10|724586.4|723586.4|724603.3|723603.3|724618|723618|724581.8|723581.8|30
1624954760000|2021-06-29 08:19:20|724610.1|723610.1|724617.3|723617.3|724628.9|723628.9|724608.2|723608.2|24
1624954770000|2021-06-29 08:19:30|724619.1|723619.1|724652.7|723652.7|725143.4|723663.3|724607.8|723137|23
1624954780000|2021-06-29 08:19:40|724652.5|723652.5|724635.3|723635.3|725159.8|723665.7|724635.3|723159.8|23
1624954790000|2021-06-29 08:19:50|724636|723636|724597.5|723597.5|725132.2|723636|724597.5|723127.3|25
1624954800000|2021-06-29 08:20:00|724599|723599|724579.8|723579.8|725093.9|723603.9|724571.6|723086.8|32
1624954810000|2021-06-29 08:20:10|724576.1|723576.1|724537.9|723537.9|725013.4|723577.4|724505.7|723009.2|34
1624954820000|2021-06-29 08:20:20|724536.1|723536.1|724524.2|723524.2|724540.4|723540.4|724524.2|723524.2|21
1624954830000|2021-06-29 08:20:30|724516.6|723516.6|724942.3|722942.3|724977.7|723522.9|724463.5|722942.3|30
1624954840000|2021-06-29 08:20:40|724942|722942|724416.7|723416.7|724943.2|723437.5|724416.7|722942|27
1624954850000|2021-06-29 08:20:50|724411.2|723411.2|724417.4|723417.4|724422.2|723422.2|724410.1|723410.1|22
1624954860000|2021-06-29 08:21:00|724415.8|723415.8|724383.7|723383.7|724887.2|723433|724383.7|722884.5|28
1624954870000|2021-06-29 08:21:10|724372|723372|724410.1|723410.1|724939.4|723444.2|724372|722939.4|27
1624954880000|2021-06-29 08:21:20|724411.6|723411.6|724439|723439|724439|723439|724392.5|723392.5|27
1624954890000|2021-06-29 08:21:30|724438.3|723438.3|724430|723430|724438.3|723438.3|724426.6|723426.6|29
1624954900000|2021-06-29 08:21:40|724426.1|723426.1|724391|723391|724874|723426.1|724377.7|722874|32
1624954910000|2021-06-29 08:21:50|724392.1|723392.1|724383.8|723383.8|724400.4|723400.4|724382.3|723382.3|17
1624954920000|2021-06-29 08:22:00|724381|723381|724406.1|723406.1|724442.2|723442.2|724379.7|723379.7|24
1624954930000|2021-06-29 08:22:10|724405.8|723405.8|724420.1|723420.1|724428.6|723428.6|724405.5|723405.5|27
1624954940000|2021-06-29 08:22:20|724419.2|723419.2|724433.1|723433.1|724460.3|723460.3|724419.2|723419.2|22
1624954950000|2021-06-29 08:22:30|724430|723430|724434.6|723434.6|724436.5|723436.5|724415|723415|24
1624954960000|2021-06-29 08:22:40|724433.3|723433.3|724430|723430|724455.9|723455.9|724406.1|723406.1|33
1624954970000|2021-06-29 08:22:50|724434.3|723434.3|724397.5|723397.5|724900.6|723438.1|724392.1|722897.5|31
1624954980000|2021-06-29 08:23:00|724398.3|723398.3|724390.1|723390.1|724398.3|723398.3|724386.3|723386.3|29
1624954990000|2021-06-29 08:23:10|724390.5|723390.5|724314|723314|724899.4|723411.4|724314|722898.3|27
1624955000000|2021-06-29 08:23:20|724326.8|723326.8|724339|723339|724858.6|723351.8|724322|722845|29
1624955010000|2021-06-29 08:23:30|724844.1|722844.1|724336.3|723336.3|724852.8|723356|724328.5|722844.1|29
1624955020000|2021-06-29 08:23:40|724845.1|722845.1|724816.5|722816.5|724845.1|723318.4|724318.4|722797.3|22
1624955030000|2021-06-29 08:23:50|724818.3|722818.3|724342.2|723342.2|724831.4|723351.1|724330.3|722818.3|23
1624955040000|2021-06-29 08:24:00|724343.1|723343.1|724305.8|723305.8|724811|723343.1|724302|722804|20
1624955050000|2021-06-29 08:24:10|724314.3|723314.3|724810.5|722810.5|724814.4|723314.3|724303.2|722792.1|28
1624955060000|2021-06-29 08:24:20|724810.4|722810.4|724819.6|722819.6|724827.3|722827.3|724807.4|722807.4|21
1624955070000|2021-06-29 08:24:30|724322.2|723322.2|724341.8|723341.8|724827.8|723341.8|724314.9|722810.4|27
1624955080000|2021-06-29 08:24:40|724337.3|723337.3|724358.3|723358.3|724851.4|723362.2|724337.3|722845.6|31
1624955090000|2021-06-29 08:24:50|724354.9|723354.9|724379.4|723379.4|724379.4|723379.4|724354.7|723354.7|22
1624955100000|2021-06-29 08:25:00|724383.7|723383.7|724433.2|723433.2|724442.2|723442.2|724378.7|723378.7|28
1624955110000|2021-06-29 08:25:10|724435.2|723435.2|724430.3|723430.3|724446.3|723446.3|724424.9|723424.9|26
1624955120000|2021-06-29 08:25:20|724425.7|723425.7|724448.5|723448.5|724943.1|723449.1|724415.3|722915.7|20
1624955130000|2021-06-29 08:25:30|724461.8|723461.8|724415.6|723415.6|724968.3|723463.8|724413.5|722944|24
1624955140000|2021-06-29 08:25:40|724415.5|723415.5|724411.9|723411.9|724917.7|723431.8|724411.6|722917.7|26
1624955150000|2021-06-29 08:25:50|724413.9|723413.9|724418.5|723418.5|724430.3|723430.3|724411.9|723411.9|21
1624955160000|2021-06-29 08:26:00|724412|723412|724395.8|723395.8|724426.4|723426.4|724385.6|723385.6|28
1624955170000|2021-06-29 08:26:10|724394.4|723394.4|724380.5|723380.5|724394.4|723394.4|724362.7|723362.7|21
1624955180000|2021-06-29 08:26:20|724383.2|723383.2|724381|723381|724383.2|723383.2|724379.3|723379.3|17
1624955190000|2021-06-29 08:26:30|724376.4|723376.4|724385.8|723385.8|724888.9|723390.5|724373.8|722870.4|26
1624955200000|2021-06-29 08:26:40|724379.4|723379.4|724385.1|723385.1|724385.9|723385.9|724378.1|723378.1|24
1624955210000|2021-06-29 08:26:50|724381.7|723381.7|724397.9|723397.9|724411|723411|724381.1|723381.1|26
1624955220000|2021-06-29 08:27:00|724390.8|723390.8|724436.3|723436.3|724940.4|723455.9|724384.8|722940.4|32
1624955230000|2021-06-29 08:27:10|724435.8|723435.8|724439.1|723439.1|724460.9|723460.9|724431.1|723431.1|22
1624955240000|2021-06-29 08:27:20|724439.2|723439.2|724443.1|723443.1|724444.6|723444.6|724439.1|723439.1|16
1624955250000|2021-06-29 08:27:30|724447.5|723447.5|724432.4|723432.4|724447.5|723447.5|724428.5|723428.5|17
1624955260000|2021-06-29 08:27:40|724433.2|723433.2|724440.4|723440.4|724441.6|723441.6|724428.3|723428.3|23
1624955270000|2021-06-29 08:27:50|724440.8|723440.8|724464.8|723464.8|724974.9|723489.8|724440.6|722969.7|28
1624955280000|2021-06-29 08:28:00|724481.9|723481.9|724537.8|723537.8|725049|723556.1|724465.5|723045.5|34
1624955290000|2021-06-29 08:28:10|724549.6|723549.6|724589.8|723589.8|724606.5|723606.5|724546.4|723546.4|32
1624955300000|2021-06-29 08:28:20|724594.3|723594.3|724664.4|723664.4|725146.2|723689.6|724594.3|723109.4|31
1624955310000|2021-06-29 08:28:30|724674.3|723674.3|724588.2|723588.2|724701.5|723701.5|724576|723576|35
1624955320000|2021-06-29 08:28:40|724585.7|723585.7|724546.3|723546.3|724588.3|723588.3|724544.3|723544.3|29
1624955330000|2021-06-29 08:28:50|724546.1|723546.1|724527.5|723527.5|725030.2|723547.7|724513.4|723019.8|33
1624955340000|2021-06-29 08:29:00|725028.2|723028.2|724550.8|723550.8|725033.2|723555.7|724521.4|723028.2|25
1624955350000|2021-06-29 08:29:10|724551.8|723551.8|724554|723554|725057.2|723560.1|724543.4|723057.2|25
1624955360000|2021-06-29 08:29:20|724542|723542|725124.4|723124.4|725124.4|723625.9|724542|723051.8|26
1624955370000|2021-06-29 08:29:30|724607|723607|724626|723626|724626.6|723626.6|724606|723606|34
1624955380000|2021-06-29 08:29:40|724623.5|723623.5|724586.5|723586.5|725137.9|723661.7|724557.2|723064.1|34
1624955390000|2021-06-29 08:29:50|725064.3|723064.3|724556.4|723556.4|725092.5|723594.1|724553.5|723064.3|34
1624955400000|2021-06-29 08:30:00|724597.3|723597.3|724593.5|723593.5|725116.9|723643.7|724590.9|723084.8|35
1624955410000|2021-06-29 08:30:10|724588.9|723588.9|724588|723588|724594.8|723594.8|724586.3|723586.3|25
1624955420000|2021-06-29 08:30:20|724593.9|723593.9|724621|723621|725126.8|723629.4|724586.4|723112.5|29
1624955430000|2021-06-29 08:30:30|724613.3|723613.3|724602.3|723602.3|724622.2|723622.2|724602|723602|22
1624955440000|2021-06-29 08:30:40|724607.4|723607.4|724593.7|723593.7|725077.6|723616.3|724574.5|723076.7|22
1624955450000|2021-06-29 08:30:50|724596.1|723596.1|724590.6|723590.6|725102.7|723603.4|724581.3|723097.8|24
1624955460000|2021-06-29 08:31:00|724587.5|723587.5|724597.4|723597.4|724604.5|723604.5|724571.6|723571.6|31
1624955470000|2021-06-29 08:31:10|724593.7|723593.7|724602.9|723602.9|724616.6|723616.6|724587.4|723587.4|26
1624955480000|2021-06-29 08:31:20|724601.3|723601.3|724578.2|723578.2|725085.6|723601.8|724577|723072.2|28
1624955490000|2021-06-29 08:31:30|724575.5|723575.5|724573.6|723573.6|724583.7|723583.7|724572.2|723572.2|23
1624955500000|2021-06-29 08:31:40|724573.2|723573.2|724559.7|723559.7|724576.1|723576.1|724549.5|723549.5|25
1624955510000|2021-06-29 08:31:50|724564.4|723564.4|724581.9|723581.9|724591.7|723591.7|724548.5|723548.5|23
1624955520000|2021-06-29 08:32:00|724590.6|723590.6|724742|723742|725216.6|723759.7|724587|723210.8|38
1624955530000|2021-06-29 08:32:10|724742.9|723742.9|724813.3|723813.3|724813.3|723813.3|724733.7|723733.7|35
1624955540000|2021-06-29 08:32:20|724839|723839|724907.4|723907.4|725341.9|723907.4|724833.3|723338.8|38
1624955550000|2021-06-29 08:32:30|724923.7|723923.7|725612.7|723612.7|725634.4|724084|724923.7|723511.7|40
1624955560000|2021-06-29 08:32:40|725104.8|724104.8|725540|723540|725626.4|724104.8|724998.4|723499.2|38
1624955570000|2021-06-29 08:32:50|725021.9|724021.9|725074.8|724074.8|725578.9|724081.5|724987.3|723573.6|37
1624955580000|2021-06-29 08:33:00|725073|724073|725105.6|724105.6|725135.9|724135.9|725073|724073|35
1624955590000|2021-06-29 08:33:10|725132.5|724132.5|725081.5|724081.5|725180.3|724180.3|725081.5|724081.5|35
1624955600000|2021-06-29 08:33:20|725574.5|723574.5|725143|724143|725589.5|724151.6|725066.9|723564.4|37
1624955610000|2021-06-29 08:33:30|725139.1|724139.1|725107.4|724107.4|725642.3|724154.4|725107.4|723642.3|38
1624955620000|2021-06-29 08:33:40|725106.7|724106.7|725104|724104|725607.7|724122.7|725098.4|723607.7|33
1624955630000|2021-06-29 08:33:50|725103.2|724103.2|725154|724154|725638.6|724170.2|725102.6|723638.6|36
1624955640000|2021-06-29 08:34:00|725152.7|724152.7|725090.5|724090.5|725178.1|724178.1|725089|724089|33
1624955650000|2021-06-29 08:34:10|725091.2|724091.2|725008.9|724008.9|725531.1|724093.3|724985.8|723513.2|35
1624955660000|2021-06-29 08:34:20|725018.2|724018.2|725011.7|724011.7|725023|724023|724973.6|723973.6|34
1624955670000|2021-06-29 08:34:30|725006.5|724006.5|724994.8|723994.8|725008.6|724008.6|724986.6|723986.6|33
1624955680000|2021-06-29 08:34:40|724997.8|723997.8|724958.1|723958.1|724997.8|723997.8|724950.5|723950.5|33
1624955690000|2021-06-29 08:34:50|724959.8|723959.8|724952.1|723952.1|725467.8|723961.7|724909.3|723430.7|34
1624955700000|2021-06-29 08:35:00|724946.7|723946.7|724946.4|723946.4|724970.4|723970.4|724927.5|723927.5|32
1624955710000|2021-06-29 08:35:10|724944.4|723944.4|724970.9|723970.9|724970.9|723970.9|724930.4|723930.4|30
1624955720000|2021-06-29 08:35:20|724967.1|723967.1|724992.7|723992.7|725018.4|724018.4|724955.6|723955.6|26
1624955730000|2021-06-29 08:35:30|724987.9|723987.9|724981.4|723981.4|724987.9|723987.9|724972.1|723972.1|25
1624955740000|2021-06-29 08:35:40|724987.5|723987.5|724993.6|723993.6|725012.5|724012.5|724987.5|723987.5|21
1624955750000|2021-06-29 08:35:50|724992.7|723992.7|724948.7|723948.7|724999.5|723999.5|724948.7|723948.7|18
1624955760000|2021-06-29 08:36:00|724957.1|723957.1|724989.8|723989.8|724992.1|723992.1|724955.4|723955.4|26
1624955770000|2021-06-29 08:36:10|724987.6|723987.6|724981|723981|724990.8|723990.8|724978.6|723978.6|21
1624955780000|2021-06-29 08:36:20|724976.8|723976.8|724987.2|723987.2|725002|724002|724965.1|723965.1|26
1624955790000|2021-06-29 08:36:30|724978.8|723978.8|724997.5|723997.5|725001.6|724001.6|724978.8|723978.8|18
1624955800000|2021-06-29 08:36:40|724987.3|723987.3|725039|724039|725053.8|724053.8|724986.2|723986.2|35
1624955810000|2021-06-29 08:36:50|725036.7|724036.7|725185.1|724185.1|725693.3|724185.1|725024.6|723527.9|38
1624955820000|2021-06-29 08:37:00|725173.4|724173.4|725190.5|724190.5|725686.8|724211|725154.8|723672.5|39
1624955830000|2021-06-29 08:37:10|725185.6|724185.6|725293.5|724293.5|725670.8|724317.6|725162.3|723670.8|38
1624955840000|2021-06-29 08:37:20|725291.3|724291.3|725205.8|724205.8|725293.9|724293.9|725173.8|724173.8|34
1624955850000|2021-06-29 08:37:30|725204|724204|725211.3|724211.3|725226|724226|725204|724204|22
1624955860000|2021-06-29 08:37:40|725214.5|724214.5|725215.3|724215.3|725218.4|724218.4|725210.4|724210.4|17
1624955870000|2021-06-29 08:37:50|725214.4|724214.4|725176.6|724176.6|725674.7|724214.4|725172.7|723663|26
1624955880000|2021-06-29 08:38:00|725176.4|724176.4|725183.5|724183.5|725205.9|724205.9|725173.4|724173.4|33
1624955890000|2021-06-29 08:38:10|725184.4|724184.4|725193.3|724193.3|725217.2|724217.2|725180.8|724180.8|32
1624955900000|2021-06-29 08:38:20|725202.9|724202.9|725196|724196|725203.4|724203.4|725170.1|724170.1|28
1624955910000|2021-06-29 08:38:30|725194.7|724194.7|725184.1|724184.1|725210.9|724210.9|725179.2|724179.2|36
1624955920000|2021-06-29 08:38:40|725185.9|724185.9|725187.7|724187.7|725196.6|724196.6|725171.5|724171.5|31
1624955930000|2021-06-29 08:38:50|725188.1|724188.1|725174.7|724174.7|725188.4|724188.4|725160.1|724160.1|29
1624955940000|2021-06-29 08:39:00|725168.1|724168.1|725172.9|724172.9|725185.8|724185.8|725164.5|724164.5|27
1624955950000|2021-06-29 08:39:10|725170.8|724170.8|725082.5|724082.5|725170.8|724170.8|725082.5|724082.5|28
1624955960000|2021-06-29 08:39:20|725082.6|724082.6|725068.1|724068.1|725103.5|724103.5|725068.1|724068.1|24
1624955970000|2021-06-29 08:39:30|725067.7|724067.7|725085.9|724085.9|725100.9|724100.9|725067.7|724067.7|28
1624955980000|2021-06-29 08:39:40|725085.3|724085.3|725086.8|724086.8|725113|724113|725071.1|724071.1|28
1624955990000|2021-06-29 08:39:50|725083.1|724083.1|725009.9|724009.9|725086|724086|725009.9|724009.9|35
1624956000000|2021-06-29 08:40:00|725009.8|724009.8|725092.3|724092.3|725098.3|724098.3|725009.8|724009.8|32
1624956010000|2021-06-29 08:40:10|725091.6|724091.6|725054.1|724054.1|725091.6|724091.6|725051.1|724051.1|28
1624956020000|2021-06-29 08:40:20|725053.8|724053.8|725047.6|724047.6|725058.6|724058.6|725047.6|724047.6|26
1624956030000|2021-06-29 08:40:30|725024.8|724024.8|724939.6|723939.6|725032.2|724032.2|724926.5|723926.5|37
1624956040000|2021-06-29 08:40:40|724939.5|723939.5|724777|723777|724939.9|723939.9|724777|723777|33
1624956050000|2021-06-29 08:40:50|724769.4|723769.4|724817.6|723817.6|724821.3|723821.3|724769.4|723769.4|35
1624956060000|2021-06-29 08:41:00|724806.2|723806.2|724745.7|723745.7|725253.8|723806.2|724735.5|723252.5|32
1624956070000|2021-06-29 08:41:10|724753.1|723753.1|724765.5|723765.5|724802.4|723802.4|724745.6|723745.6|31
1624956080000|2021-06-29 08:41:20|724767.7|723767.7|724758.6|723758.6|724789|723789|724758.1|723758.1|33
1624956090000|2021-06-29 08:41:30|724758.9|723758.9|724726.8|723726.8|724760.3|723760.3|724706.6|723706.6|30
1624956100000|2021-06-29 08:41:40|724727|723727|724660.2|723660.2|724782.7|723782.7|724643.2|723643.2|31
1624956110000|2021-06-29 08:41:50|724661.1|723661.1|724659.4|723659.4|724669.6|723669.6|724615.2|723615.2|33
1624956120000|2021-06-29 08:42:00|724666.9|723666.9|724667.5|723667.5|724680.3|723680.3|724658.9|723658.9|30
1624956130000|2021-06-29 08:42:10|724674.7|723674.7|724685.4|723685.4|724697.1|723697.1|724666.8|723666.8|29
1624956140000|2021-06-29 08:42:20|724686.4|723686.4|724838.3|723838.3|725263.5|723844|724686.4|723252.1|33
1624956150000|2021-06-29 08:42:30|724836.5|723836.5|724857.2|723857.2|724862|723862|724824.7|723824.7|29
1624956160000|2021-06-29 08:42:40|724862.7|723862.7|724839|723839|725338.1|723869|724833.8|723338.1|30
1624956170000|2021-06-29 08:42:50|724835.6|723835.6|724852.5|723852.5|725366.7|723861.9|724835.6|723363.4|32
1624956180000|2021-06-29 08:43:00|724857|723857|724886.7|723886.7|724886.7|723886.7|724851.3|723851.3|33
1624956190000|2021-06-29 08:43:10|724875.4|723875.4|724911.1|723911.1|725424.7|723927.7|724875.4|723414.8|29
1624956200000|2021-06-29 08:43:20|724913.9|723913.9|725007.7|724007.7|725020.2|724020.2|724913.9|723913.9|34
1624956210000|2021-06-29 08:43:30|725004.9|724004.9|724976.5|723976.5|725025.4|724025.4|724976.5|723976.5|28
1624956220000|2021-06-29 08:43:40|724980.7|723980.7|725053.1|724053.1|725592.9|724091.8|724974|723516.5|31
1624956230000|2021-06-29 08:43:50|725051.5|724051.5|725103|724103|725611.9|724106.9|725044|723605.4|39
1624956240000|2021-06-29 08:44:00|725104.5|724104.5|725081.9|724081.9|725637.8|724128.3|725068|723608.3|35
1624956250000|2021-06-29 08:44:10|725578.4|723578.4|725024.3|724024.3|725625.1|724105.5|725016.4|723551.7|37
1624956260000|2021-06-29 08:44:20|725022.9|724022.9|725054.4|724054.4|725058.7|724058.7|725020.3|724020.3|29
1624956270000|2021-06-29 08:44:30|725051.2|724051.2|724984.4|723984.4|725051.2|724051.2|724983|723983|30
1624956280000|2021-06-29 08:44:40|724983.7|723983.7|725008|724008|725012.3|724012.3|724983.7|723983.7|27
1624956290000|2021-06-29 08:44:50|725001.2|724001.2|725002.9|724002.9|725011.1|724011.1|724997|723997|24
1624956300000|2021-06-29 08:45:00|725002.2|724002.2|724999.9|723999.9|725022.7|724022.7|724983.1|723983.1|35
1624956310000|2021-06-29 08:45:10|725002.4|724002.4|725009.9|724009.9|725520.8|724028.5|724996.4|723510.8|25
1624956320000|2021-06-29 08:45:20|725011.5|724011.5|725482.2|723482.2|725494.4|724013.2|724972.4|723482.2|33
1624956330000|2021-06-29 08:45:30|725486.8|723486.8|724977.3|723977.3|725486.8|723990.8|724975|723479.7|26
1624956340000|2021-06-29 08:45:40|724981|723981|724930.4|723930.4|725426|723998.3|724923.3|723420.5|31
1624956350000|2021-06-29 08:45:50|724925.6|723925.6|725008.6|724008.6|725013.1|724013.1|724925.6|723925.6|26
1624956360000|2021-06-29 08:46:00|725010.5|724010.5|725134|724134|725144.7|724144.7|725007.5|724007.5|35
1624956370000|2021-06-29 08:46:10|725140.6|724140.6|725600.9|723600.9|725602.7|724154.8|725066.6|723560.4|36
1624956380000|2021-06-29 08:46:20|725595.5|723595.5|725257.4|724257.4|725770.8|724274.3|725178.6|723595.5|33
1624956390000|2021-06-29 08:46:30|725254|724254|725269.7|724269.7|725279.4|724279.4|725248|724248|31
1624956400000|2021-06-29 08:46:40|725270.1|724270.1|725278.6|724278.6|725278.6|724278.6|725214.5|724214.5|34
1624956410000|2021-06-29 08:46:50|725263.5|724263.5|725795.4|723795.4|725795.4|724311.5|725258|723783.6|28
1624956420000|2021-06-29 08:47:00|725286.7|724286.7|725278.2|724278.2|725781.8|724291.7|725246.3|723772.6|36
1624956430000|2021-06-29 08:47:10|725276.2|724276.2|725272|724272|725760.9|724276.2|725251.5|723756.1|26
1624956440000|2021-06-29 08:47:20|725271|724271|725274.2|724274.2|725778.8|724286.2|725259.5|723772.8|29
1624956450000|2021-06-29 08:47:30|725259.1|724259.1|725261.9|724261.9|725283.7|724283.7|725245.4|724245.4|35
1624956460000|2021-06-29 08:47:40|725265.7|724265.7|725184.6|724184.6|725751|724268|725184|723738.5|30
1624956470000|2021-06-29 08:47:50|725183|724183|725232.8|724232.8|725741.8|724237|725131.2|723625.1|38
1624956480000|2021-06-29 08:48:00|725219.7|724219.7|725140|724140|725694.2|724235.9|725131|723676.8|32
1624956490000|2021-06-29 08:48:10|725138.3|724138.3|724997.6|723997.6|725624.1|724145|724995.1|723584.6|36
1624956500000|2021-06-29 08:48:20|725467.1|723467.1|724913.4|723913.4|725467.1|723944.2|724911.2|723416.8|33
1624956510000|2021-06-29 08:48:30|724921.3|723921.3|724957.9|723957.9|725482|723968.5|724921.3|723419|35
1624956520000|2021-06-29 08:48:40|724956.6|723956.6|725452.1|723452.1|725470.1|723961.7|724954.4|723452.1|23
1624956530000|2021-06-29 08:48:50|725450.8|723450.8|724901.2|723901.2|725450.8|723954.2|724900.9|723427.7|27
1624956540000|2021-06-29 08:49:00|725402.7|723402.7|724965.6|723965.6|725409.1|723983.3|724899.1|723402.1|30
1624956550000|2021-06-29 08:49:10|724966.5|723966.5|724970.6|723970.6|724979.7|723979.7|724962.2|723962.2|23
1624956560000|2021-06-29 08:49:20|724970.8|723970.8|724948.7|723948.7|724974|723974|724948.7|723948.7|21
1624956570000|2021-06-29 08:49:30|724950.3|723950.3|724953.1|723953.1|724953.5|723953.5|724936.4|723936.4|24
1624956580000|2021-06-29 08:49:40|724952.2|723952.2|724978.7|723978.7|725481.8|723978.7|724952.2|723476|28
1624956590000|2021-06-29 08:49:50|725485|723485|724971.6|723971.6|725490.9|723998.5|724971.6|723472.4|31
1624956600000|2021-06-29 08:50:00|724975.1|723975.1|724923.3|723923.3|725472.6|723978.9|724915|723416.8|31
1624956610000|2021-06-29 08:50:10|724913.9|723913.9|724880.9|723880.9|725419.4|723920.9|724877.9|723386.5|31
1624956620000|2021-06-29 08:50:20|724879.7|723879.7|724912|723912|724921.8|723921.8|724871.9|723871.9|29
1624956630000|2021-06-29 08:50:30|724908.7|723908.7|724911.5|723911.5|725413.4|723914|724903.5|723407.9|31
1624956640000|2021-06-29 08:50:40|724909.4|723909.4|724916|723916|725429.5|723923.5|724887.5|723415.6|29
1624956650000|2021-06-29 08:50:50|724908.7|723908.7|724882.2|723882.2|725392.4|723914.8|724882.2|723392.4|24
1624956660000|2021-06-29 08:51:00|724876.3|723876.3|724873.8|723873.8|724882.3|723882.3|724867.6|723867.6|22
1624956670000|2021-06-29 08:51:10|724872.1|723872.1|724869.2|723869.2|725374.4|723901.2|724865.9|723369.2|34
1624956680000|2021-06-29 08:51:20|724868.7|723868.7|725407.5|723407.5|725420.2|723924.7|724868.7|723406.8|30
1624956690000|2021-06-29 08:51:30|725407.2|723407.2|724880.1|723880.1|725407.2|723890.5|724874.6|723400.3|24
1624956700000|2021-06-29 08:51:40|724882.3|723882.3|725369.6|723369.6|725369.6|723896.5|724869|723369.6|26
1624956710000|2021-06-29 08:51:50|725366.3|723366.3|724894.7|723894.7|725400.7|723919.3|724872.4|723366.3|30
1624956720000|2021-06-29 08:52:00|724889.5|723889.5|724960.3|723960.3|725432.7|723960.3|724877.3|723431.1|34
1624956730000|2021-06-29 08:52:10|725450.5|723450.5|724951.7|723951.7|725467.2|723975.5|724947.5|723450.5|31
1624956740000|2021-06-29 08:52:20|724952.5|723952.5|724955.7|723955.7|724967.4|723967.4|724942.5|723942.5|35
1624956750000|2021-06-29 08:52:30|724960.2|723960.2|724968.9|723968.9|725466.4|723972.7|724939.5|723450.2|36
1624956760000|2021-06-29 08:52:40|725466.3|723466.3|724955.5|723955.5|725466.3|723956.4|724924.8|723429.5|33
1624956770000|2021-06-29 08:52:50|724955.7|723955.7|724914|723914|724967.9|723967.9|724911.9|723911.9|34
1624956780000|2021-06-29 08:53:00|724906.1|723906.1|724896.7|723896.7|724909.5|723909.5|724858.4|723858.4|34
1624956790000|2021-06-29 08:53:10|724880.3|723880.3|724853|723853|724888.3|723888.3|724842|723842|22
1624956800000|2021-06-29 08:53:20|724845.1|723845.1|724869.6|723869.6|724892|723892|724827.2|723827.2|30
1624956810000|2021-06-29 08:53:30|724864.2|723864.2|724881.8|723881.8|724881.8|723881.8|724859|723859|27
1624956820000|2021-06-29 08:53:40|724879|723879|724862.2|723862.2|724905.1|723905.1|724860.6|723860.6|22
1624956830000|2021-06-29 08:53:50|724865.1|723865.1|724927.2|723927.2|724928.4|723928.4|724862.5|723862.5|24
1624956840000|2021-06-29 08:54:00|724922.6|723922.6|724969.9|723969.9|724987.9|723987.9|724914.3|723914.3|36
1624956850000|2021-06-29 08:54:10|724969.1|723969.1|724978.9|723978.9|724979.4|723979.4|724964.3|723964.3|26
1624956860000|2021-06-29 08:54:20|724976|723976|724967|723967|724984.5|723984.5|724948.7|723948.7|30
1624956870000|2021-06-29 08:54:30|724971.1|723971.1|724946.9|723946.9|725455.1|723978.2|724930.5|723455.1|28
1624956880000|2021-06-29 08:54:40|724951.8|723951.8|724966.1|723966.1|724966.1|723966.1|724944.8|723944.8|29
1624956890000|2021-06-29 08:54:50|724967.6|723967.6|724951.2|723951.2|724967.6|723967.6|724950.7|723950.7|28
1624956900000|2021-06-29 08:55:00|724959.8|723959.8|724947.3|723947.3|724959.8|723959.8|724936.4|723936.4|30
1624956910000|2021-06-29 08:55:10|724948.2|723948.2|724952.7|723952.7|724966.5|723966.5|724944.5|723944.5|23
1624956920000|2021-06-29 08:55:20|724955.4|723955.4|724951.6|723951.6|725470.9|723964.3|724943.4|723470.1|28
1624956930000|2021-06-29 08:55:30|724967.2|723967.2|724963.9|723963.9|725479.5|723979.1|724955|723467.7|32
1624956940000|2021-06-29 08:55:40|724966.4|723966.4|724965|723965|725485.8|723996.5|724962.4|723482.6|34
1624956950000|2021-06-29 08:55:50|724970.8|723970.8|724983.2|723983.2|724987.9|723987.9|724964.2|723964.2|28
1624956960000|2021-06-29 08:56:00|724991.5|723991.5|724984.9|723984.9|724991.5|723991.5|724978.2|723978.2|26
1624956970000|2021-06-29 08:56:10|724985.6|723985.6|724989|723989|725000|724000|724978.3|723978.3|22
1624956980000|2021-06-29 08:56:20|724988.2|723988.2|724991.7|723991.7|725007.4|724007.4|724987.5|723987.5|22
1624956990000|2021-06-29 08:56:30|724999.8|723999.8|724981.6|723981.6|725499.1|723999.8|724974.4|723484.8|28
1624957000000|2021-06-29 08:56:40|724980|723980|725000.1|724000.1|725000.1|724000.1|724975.8|723975.8|24
1624957010000|2021-06-29 08:56:50|725002.6|724002.6|724999.4|723999.4|725003.8|724003.8|724994.7|723994.7|21
1624957020000|2021-06-29 08:57:00|724989.3|723989.3|724979.7|723979.7|725491.7|723992|724975.9|723491.7|23
1624957030000|2021-06-29 08:57:10|724977.5|723977.5|724980.6|723980.6|725479.4|723996.2|724946.9|723479.4|32
1624957040000|2021-06-29 08:57:20|724974.7|723974.7|724983.9|723983.9|725493.7|723992.5|724974.7|723486.6|25
1624957050000|2021-06-29 08:57:30|724984.9|723984.9|724996.3|723996.3|724999.7|723999.7|724984.9|723984.9|23
1624957060000|2021-06-29 08:57:40|724998.6|723998.6|724989.3|723989.3|725508.5|724012.6|724988.1|723489|34
1624957070000|2021-06-29 08:57:50|724995.2|723995.2|725076|724076|725093.3|724093.3|724989.3|723989.3|33
1624957080000|2021-06-29 08:58:00|725069.2|724069.2|725089.5|724089.5|725578.8|724091.2|725054.5|723568.6|35
1624957090000|2021-06-29 08:58:10|725085.1|724085.1|725083.8|724083.8|725089.6|724089.6|725079.6|724079.6|32
1624957100000|2021-06-29 08:58:20|725088.8|724088.8|725072.1|724072.1|725101.1|724101.1|725070.5|724070.5|23
1624957110000|2021-06-29 08:58:30|725068.9|724068.9|725135.5|724135.5|725653.5|724152.7|725063.4|723597.4|35
1624957120000|2021-06-29 08:58:40|725144.9|724144.9|725568.4|723568.4|725640.5|724144.9|725074.8|723563|32
1624957130000|2021-06-29 08:58:50|725569.7|723569.7|724971.9|723971.9|725574.5|724072.4|724965.2|723569.7|31
1624957140000|2021-06-29 08:59:00|724965.2|723965.2|724983.3|723983.3|724994.2|723994.2|724965.2|723965.2|35
1624957150000|2021-06-29 08:59:10|724982.9|723982.9|725000.6|724000.6|725004.3|724004.3|724975.5|723975.5|30
1624957160000|2021-06-29 08:59:20|724991|723991|725031.5|724031.5|725554.2|724034|724991|723524.4|33
1624957170000|2021-06-29 08:59:30|725032.7|724032.7|725108|724108|725593|724108|725026.1|723530.4|26
1624957180000|2021-06-29 08:59:40|725103.4|724103.4|725607.4|723607.4|725614.4|724106.2|725085.1|723592|33
1624957190000|2021-06-29 08:59:50|725592.9|723592.9|725607|723607|725611.9|723611.9|725592.9|723592.9|20
1624957200000|2021-06-29 09:00:00|725601|723601|725215.6|724215.6|725726.3|724218.8|725200.6|723600.5|33
1624957210000|2021-06-29 09:00:10|725216.9|724216.9|725203.7|724203.7|725709.1|724216.9|725191.2|723684.6|34
1624957220000|2021-06-29 09:00:20|725206.9|724206.9|725711.2|723711.2|725730.5|724207.1|725187.7|723705.8|29
1624957230000|2021-06-29 09:00:30|725704.6|723704.6|725728.4|723728.4|725739.4|724253.2|725200|723697.8|37
1624957240000|2021-06-29 09:00:40|725726.4|723726.4|725281|724281|725758.8|724303|725274.7|723725|34
1624957250000|2021-06-29 09:00:50|725283.1|724283.1|725226|724226|725746|724287.7|725187.6|723744.1|32
1624957260000|2021-06-29 09:01:00|725210.7|724210.7|725677.3|723677.3|725685.4|724210.7|725186.1|723669.6|30
1624957270000|2021-06-29 09:01:10|725677.8|723677.8|725155.7|724155.7|725693.4|724167.3|725150.3|723669.7|28
1624957280000|2021-06-29 09:01:20|725155.9|724155.9|725166.8|724166.8|725662|724176.2|725145.9|723659.9|35
1624957290000|2021-06-29 09:01:30|725166.4|724166.4|725185.4|724185.4|725699.3|724198.7|725165.1|723672.6|38
1624957300000|2021-06-29 09:01:40|725185.8|724185.8|725187.4|724187.4|725197.4|724197.4|725164|724164|33
1624957310000|2021-06-29 09:01:50|725188.5|724188.5|725186.9|724186.9|725197|724197|725176.2|724176.2|30
1624957320000|2021-06-29 09:02:00|725181.7|724181.7|725168.2|724168.2|725198.1|724198.1|725150|724150|30
1624957330000|2021-06-29 09:02:10|725165.1|724165.1|725194.5|724194.5|725197.5|724197.5|725165.1|724165.1|25
1624957340000|2021-06-29 09:02:20|725197.7|724197.7|725192.7|724192.7|725197.7|724197.7|725179.7|724179.7|23
1624957350000|2021-06-29 09:02:30|725184.4|724184.4|725184.6|724184.6|725196.9|724196.9|725177.2|724177.2|32
1624957360000|2021-06-29 09:02:40|725182.2|724182.2|725203.9|724203.9|725708.9|724208.8|725182.2|723686.4|33
1624957370000|2021-06-29 09:02:50|725198.5|724198.5|725202.8|724202.8|725202.9|724202.9|725195.3|724195.3|26
1624957380000|2021-06-29 09:03:00|725203.7|724203.7|725248.4|724248.4|725257.3|724257.3|725196.8|724196.8|31
1624957390000|2021-06-29 09:03:10|725250.1|724250.1|725222.7|724222.7|725728|724250.1|725222.1|723728|24
1624957400000|2021-06-29 09:03:20|725217|724217|725226.7|724226.7|725228.2|724228.2|725204.9|724204.9|23
1624957410000|2021-06-29 09:03:30|725224.1|724224.1|725201.6|724201.6|725224.1|724224.1|725196.1|724196.1|21
1624957420000|2021-06-29 09:03:40|725198.7|724198.7|725204.9|724204.9|725233.7|724233.7|725198.7|724198.7|26
1624957430000|2021-06-29 09:03:50|725206.6|724206.6|725217.3|724217.3|725219|724219|725197.4|724197.4|26
1624957440000|2021-06-29 09:04:00|725210.1|724210.1|725671.3|723671.3|725675|724212.2|725065.6|723663.5|27
1624957450000|2021-06-29 09:04:10|725666|723666|725637.4|723637.4|725666|724176.5|725131.4|723630|33
1624957460000|2021-06-29 09:04:20|725203.9|724203.9|725740.2|723740.2|725749.7|724239.5|725203.9|723713.2|29
1624957470000|2021-06-29 09:04:30|725233.6|724233.6|725298|724298|725797.2|724298|725233.6|723786.3|29
1624957480000|2021-06-29 09:04:40|725319|724319|725342.6|724342.6|725848.7|724352.9|725319|723837.3|31
1624957490000|2021-06-29 09:04:50|725343.8|724343.8|725711.2|723711.2|725846|724350|725221.6|723711.2|26
1624957500000|2021-06-29 09:05:00|725693.5|723693.5|725152.1|724152.1|725727.4|724154.7|725136.2|723693.5|31
1624957510000|2021-06-29 09:05:10|725148|724148|725119.3|724119.3|725651.5|724148|725113.5|723618.2|33
1624957520000|2021-06-29 09:05:20|725119.6|724119.6|725111.6|724111.6|725671|724153.1|725088.4|723629|32
1624957530000|2021-06-29 09:05:30|725089.4|724089.4|725112.7|724112.7|725113.8|724113.8|725089.2|724089.2|31
1624957540000|2021-06-29 09:05:40|725110.6|724110.6|725081.9|724081.9|725111.4|724111.4|725031|724031|33
1624957550000|2021-06-29 09:05:50|725074.8|724074.8|725045.4|724045.4|725074.8|724074.8|725022.9|724022.9|26
1624957560000|2021-06-29 09:06:00|725045.9|724045.9|725062.2|724062.2|725069.9|724069.9|725014.1|724014.1|36
1624957570000|2021-06-29 09:06:10|725067.8|724067.8|725048.7|724048.7|725584.5|724075.9|725038.8|723584.5|32
1624957580000|2021-06-29 09:06:20|725060.1|724060.1|725067.7|724067.7|725067.8|724067.8|725054.8|724054.8|29
1624957590000|2021-06-29 09:06:30|725068.4|724068.4|725153|724153|725556.4|724153|725042.7|723556.4|29
1624957600000|2021-06-29 09:06:40|725164.9|724164.9|725148.2|724148.2|725182.5|724182.5|725140.4|724140.4|33
1624957610000|2021-06-29 09:06:50|725150|724150|725182.8|724182.8|725698|724189.1|725150|723698|29
1624957620000|2021-06-29 09:07:00|725169.6|724169.6|725191.7|724191.7|725198.9|724198.9|725169.6|724169.6|25
1624957630000|2021-06-29 09:07:10|725190.5|724190.5|725122.6|724122.6|725195.7|724195.7|725120|724120|28
1624957640000|2021-06-29 09:07:20|725124.5|724124.5|725144.6|724144.6|725166.7|724166.7|725118.1|724118.1|33
1624957650000|2021-06-29 09:07:30|725143.8|724143.8|725192.8|724192.8|725192.8|724192.8|725139.6|724139.6|30
1624957660000|2021-06-29 09:07:40|725187.1|724187.1|725117.3|724117.3|725604.1|724198.2|725070.4|723604.1|34
1624957670000|2021-06-29 09:07:50|725115.7|724115.7|725655|723655|725661.9|724139.6|725105.7|723641.2|31
1624957680000|2021-06-29 09:08:00|725152.7|724152.7|725694.4|723694.4|725694.4|724201.9|725143.6|723651.5|33
1624957690000|2021-06-29 09:08:10|725692.6|723692.6|725176.7|724176.7|725708.7|724203|725154.2|723686.2|35
1624957700000|2021-06-29 09:08:20|725177.1|724177.1|725583.3|723583.3|725668|724199.2|725091.2|723576.9|34
1624957710000|2021-06-29 09:08:30|725065.6|724065.6|725057.3|724057.3|725587.2|724118.7|725055.1|723558.3|32
1624957720000|2021-06-29 09:08:40|725070.2|724070.2|725592.5|723592.5|725610.1|724094.9|725032.6|723568.5|31
1624957730000|2021-06-29 09:08:50|725590.9|723590.9|725060.7|724060.7|725590.9|724065.4|725044.7|723570.4|34
1624957740000|2021-06-29 09:09:00|725055|724055|725052.6|724052.6|725064.1|724064.1|725045.5|724045.5|33
1624957750000|2021-06-29 09:09:10|725050.9|724050.9|725036.5|724036.5|725054|724054|725028.7|724028.7|33
1624957760000|2021-06-29 09:09:20|725034.8|724034.8|725060.9|724060.9|725060.9|724060.9|725010.9|724010.9|31
1624957770000|2021-06-29 09:09:30|725078|724078|725577.1|723577.1|725588.6|724078|725072.3|723569.2|29
1624957780000|2021-06-29 09:09:40|725573.1|723573.1|725547.7|723547.7|725573.1|724059.8|725045.1|723547.7|26
1624957790000|2021-06-29 09:09:50|725549.5|723549.5|725028.8|724028.8|725550.2|724056.2|725018|723531|31
1624957800000|2021-06-29 09:10:00|725027.5|724027.5|725008.6|724008.6|725029.4|724029.4|724999.8|723999.8|32
1624957810000|2021-06-29 09:10:10|725010.3|724010.3|725036.6|724036.6|725049.1|724049.1|724993.7|723993.7|35
1624957820000|2021-06-29 09:10:20|725039.6|724039.6|725034.5|724034.5|725047.9|724047.9|725014.6|724014.6|24
1624957830000|2021-06-29 09:10:30|725018.4|724018.4|725063.6|724063.6|725073.8|724073.8|725018.1|724018.1|26
1624957840000|2021-06-29 09:10:40|725064.5|724064.5|725051.1|724051.1|725070.3|724070.3|725039.2|724039.2|23
1624957850000|2021-06-29 09:10:50|725050|724050|725056.2|724056.2|725060.8|724060.8|725050|724050|22
1624957860000|2021-06-29 09:11:00|725056|724056|725063.9|724063.9|725073.2|724073.2|725033.8|724033.8|25
1624957870000|2021-06-29 09:11:10|725062|724062|725039|724039|725065.9|724065.9|725037.8|724037.8|29
1624957880000|2021-06-29 09:11:20|725038.8|724038.8|725076.2|724076.2|725572.4|724079.9|725037.5|723555.8|32
1624957890000|2021-06-29 09:11:30|725071.8|724071.8|725061.2|724061.2|725071.8|724071.8|725044.7|724044.7|23
1624957900000|2021-06-29 09:11:40|725055.9|724055.9|725026.5|724026.5|725057.7|724057.7|725026.3|724026.3|27
1624957910000|2021-06-29 09:11:50|725026.9|724026.9|724998.9|723998.9|725547|724032.7|724997.9|723508.5|27
1624957920000|2021-06-29 09:12:00|724997.3|723997.3|724996.7|723996.7|725501.2|724011.3|724992.2|723501.2|31
1624957930000|2021-06-29 09:12:10|724997.2|723997.2|724943.6|723943.6|725468.3|723997.5|724941.9|723436.2|26
1624957940000|2021-06-29 09:12:20|724944.4|723944.4|724967.9|723967.9|724969.5|723969.5|724944.4|723944.4|25
1624957950000|2021-06-29 09:12:30|724963.3|723963.3|724945.4|723945.4|725452.3|723963.3|724931.4|723435.6|29
1624957960000|2021-06-29 09:12:40|724951.1|723951.1|724942.8|723942.8|724959.5|723959.5|724941.3|723941.3|29
1624957970000|2021-06-29 09:12:50|724952.9|723952.9|724946|723946|724959.5|723959.5|724941.1|723941.1|38
1624957980000|2021-06-29 09:13:00|724933.7|723933.7|724960.7|723960.7|724968.1|723968.1|724933.7|723933.7|22
1624957990000|2021-06-29 09:13:10|724960.8|723960.8|724955|723955|724968.9|723968.9|724954.2|723954.2|25
1624958000000|2021-06-29 09:13:20|724955.3|723955.3|724955.3|723955.3|724959.9|723959.9|724953.5|723953.5|18
1624958010000|2021-06-29 09:13:30|724956.1|723956.1|724955.2|723955.2|724958.2|723958.2|724933.2|723933.2|19
1624958020000|2021-06-29 09:13:40|724960.8|723960.8|724946.7|723946.7|724960.8|723960.8|724941.3|723941.3|27
1624958030000|2021-06-29 09:13:50|724944.4|723944.4|724956.9|723956.9|724962.5|723962.5|724944.4|723944.4|26
1624958040000|2021-06-29 09:14:00|724951.7|723951.7|724962|723962|725462.4|723965.1|724951.3|723462.4|23
1624958050000|2021-06-29 09:14:10|724962.3|723962.3|724975.7|723975.7|724981.4|723981.4|724961.4|723961.4|22
1624958060000|2021-06-29 09:14:20|724976.1|723976.1|724968.4|723968.4|724976.1|723976.1|724967.6|723967.6|23
1624958070000|2021-06-29 09:14:30|724963.8|723963.8|725468.5|723468.5|725468.5|723963.8|724943.9|723454.5|24
1624958080000|2021-06-29 09:14:40|725465.5|723465.5|724957.5|723957.5|725465.5|723963.6|724944.4|723455|24
1624958090000|2021-06-29 09:14:50|724954.1|723954.1|724962.3|723962.3|724962.3|723962.3|724950.6|723950.6|26
1624958100000|2021-06-29 09:15:00|724955.6|723955.6|724980.7|723980.7|724989.5|723989.5|724954.3|723954.3|20
1624958110000|2021-06-29 09:15:10|724979.7|723979.7|725003|724003|725036|724036|724978.4|723978.4|30
1624958120000|2021-06-29 09:15:20|725002.8|724002.8|725008.3|724008.3|725018.7|724018.7|725002.8|724002.8|24
1624958130000|2021-06-29 09:15:30|725009.6|724009.6|725011.8|724011.8|725012.3|724012.3|725007.8|724007.8|26
1624958140000|2021-06-29 09:15:40|725010.7|724010.7|725047.7|724047.7|725048.8|724048.8|725007.6|724007.6|28
1624958150000|2021-06-29 09:15:50|725048.2|724048.2|725047.6|724047.6|725049.2|724049.2|725030.6|724030.6|22
1624958160000|2021-06-29 09:16:00|725039.8|724039.8|725036.6|724036.6|725041.4|724041.4|725035.6|724035.6|18
1624958170000|2021-06-29 09:16:10|725036.8|724036.8|724986.6|723986.6|725040.2|724040.2|724982.9|723982.9|30
1624958180000|2021-06-29 09:16:20|724985.5|723985.5|724985.6|723985.6|724985.6|723985.6|724974|723974|23
1624958190000|2021-06-29 09:16:30|724981.1|723981.1|724983.1|723983.1|724983.8|723983.8|724980.8|723980.8|17
1624958200000|2021-06-29 09:16:40|724983|723983|724968.1|723968.1|724983.6|723983.6|724964.3|723964.3|15
1624958210000|2021-06-29 09:16:50|724967.1|723967.1|724949.7|723949.7|724967.1|723967.1|724943|723943|21
1624958220000|2021-06-29 09:17:00|724946.7|723946.7|724951.1|723951.1|724952.4|723952.4|724946.7|723946.7|11
1624958230000|2021-06-29 09:17:10|724952.3|723952.3|724965|723965|724968.5|723968.5|724919.1|723919.1|23
1624958240000|2021-06-29 09:17:20|724966.4|723966.4|724928.3|723928.3|724966.4|723966.4|724924.3|723924.3|25
1624958250000|2021-06-29 09:17:30|724918.9|723918.9|724948|723948|724955.3|723955.3|724916.6|723916.6|22
1624958260000|2021-06-29 09:17:40|724943.5|723943.5|724942.6|723942.6|724961.8|723961.8|724940.2|723940.2|21
1624958270000|2021-06-29 09:17:50|724945.6|723945.6|724945.4|723945.4|724952.9|723952.9|724944.2|723944.2|23
1624958280000|2021-06-29 09:18:00|724945.2|723945.2|724968.4|723968.4|725461|723983.5|724939.5|723461|34
1624958290000|2021-06-29 09:18:10|724916.5|723916.5|724928.2|723928.2|724940.1|723940.1|724904.9|723904.9|32
1624958300000|2021-06-29 09:18:20|724926.7|723926.7|724924.6|723924.6|724937.9|723937.9|724916.8|723916.8|28
1624958310000|2021-06-29 09:18:30|724913.2|723913.2|724917.9|723917.9|725435.8|723936.1|724908.4|723431.6|32
1624958320000|2021-06-29 09:18:40|724906.6|723906.6|724874.3|723874.3|725394.4|723910.5|724866.7|723380|26
1624958330000|2021-06-29 09:18:50|724874.7|723874.7|724889.9|723889.9|724897.5|723897.5|724874.7|723874.7|28
1624958340000|2021-06-29 09:19:00|724890.9|723890.9|725377.8|723377.8|725380|723890.9|724860.3|723366.1|33
1624958350000|2021-06-29 09:19:10|725376.8|723376.8|724869.6|723869.6|725376.8|723891.4|724864.2|723375.9|23
1624958360000|2021-06-29 09:19:20|724870.8|723870.8|725371.6|723371.6|725389.7|723871.4|724870.8|723369.7|23
1624958370000|2021-06-29 09:19:30|724858.4|723858.4|724814.1|723814.1|725354.1|723861.1|724807.7|723342.1|33
1624958380000|2021-06-29 09:19:40|724811.2|723811.2|725259.5|723259.5|725329.2|723828.4|724763.1|723259.5|37
1624958390000|2021-06-29 09:19:50|725263.4|723263.4|724748.9|723748.9|725263.4|723766.9|724731.5|723246.4|24
1624958400000|2021-06-29 09:20:00|724735.2|723735.2|724725.7|723725.7|725250.1|723742.5|724655|723235.8|29
1624958410000|2021-06-29 09:20:10|724726.1|723726.1|724644.3|723644.3|724726.1|723726.1|724635.2|723635.2|31
1624958420000|2021-06-29 09:20:20|724650.5|723650.5|724659.4|723659.4|725125.2|723692.5|724622.3|723125.2|32
1624958430000|2021-06-29 09:20:30|724662.7|723662.7|724556.1|723556.1|725112.7|723662.7|724545.3|723059.7|31
1624958440000|2021-06-29 09:20:40|724561.4|723561.4|724546.7|723546.7|725042.1|723568.7|724517.8|723028.8|27
1624958450000|2021-06-29 09:20:50|724535.4|723535.4|724984.5|722984.5|725006.8|723535.4|724461.4|722976.9|30
1624958460000|2021-06-29 09:21:00|724984.6|722984.6|724461.2|723461.2|725044.6|723549.7|724445.9|722984.6|32
1624958470000|2021-06-29 09:21:10|724463.8|723463.8|724452.6|723452.6|724463.8|723463.8|724436.9|723436.9|36
1624958480000|2021-06-29 09:21:20|724449.7|723449.7|724445.4|723445.4|724455.7|723455.7|724440.4|723440.4|31
1624958490000|2021-06-29 09:21:30|724457.8|723457.8|724492.9|723492.9|724995.2|723521.1|724449|722986.7|34
1624958500000|2021-06-29 09:21:40|724489.1|723489.1|724512.4|723512.4|725058.4|723557.8|724489.1|723058.4|25
1624958510000|2021-06-29 09:21:50|724516.5|723516.5|725001.2|723001.2|725002.4|723522|724494.4|723001.2|25
1624958520000|2021-06-29 09:22:00|724997.7|722997.7|724545.1|723545.1|725010.7|723560.9|724502.2|722997.7|29
1624958530000|2021-06-29 09:22:10|724548.7|723548.7|724567.2|723567.2|725078.6|723567.5|724536.5|723074.9|29
1624958540000|2021-06-29 09:22:20|724568.7|723568.7|724583|723583|724583|723583|724567.2|723567.2|25
1624958550000|2021-06-29 09:22:30|724583.7|723583.7|724588.7|723588.7|724592.8|723592.8|724583.7|723583.7|21
1624958560000|2021-06-29 09:22:40|724589.2|723589.2|725123.9|723123.9|725128.9|723632.3|724589.2|723121.9|33
1624958570000|2021-06-29 09:22:50|725124.7|723124.7|725109.1|723109.1|725125.5|723125.5|725108.6|723108.6|25
1624958580000|2021-06-29 09:23:00|724608.5|723608.5|725084.7|723084.7|725116.8|723615.1|724570.7|723080.8|33
1624958590000|2021-06-29 09:23:10|725085.4|723085.4|725069.2|723069.2|725085.4|723548.6|724548.6|723056.9|26
1624958600000|2021-06-29 09:23:20|725067.1|723067.1|724519.2|723519.2|725067.2|723546.5|724507.1|723015.9|27
1624958610000|2021-06-29 09:23:30|724519.8|723519.8|724521.8|723521.8|724525.3|723525.3|724512.6|723512.6|21
1624958620000|2021-06-29 09:23:40|724522.8|723522.8|724530.9|723530.9|724537.6|723537.6|724519.2|723519.2|20
1624958630000|2021-06-29 09:23:50|724531.3|723531.3|724528.7|723528.7|724541|723541|724523.6|723523.6|19
1624958640000|2021-06-29 09:24:00|724528.4|723528.4|725029.5|723029.5|725048.2|723549|724528.4|723029.5|28
1624958650000|2021-06-29 09:24:10|724553.8|723553.8|724600.4|723600.4|725084.5|723608.2|724551.7|723083.5|32
1624958660000|2021-06-29 09:24:20|724600.5|723600.5|724685.1|723685.1|725181.7|723685.1|724599.9|723179.6|29
1624958670000|2021-06-29 09:24:30|725202.9|723202.9|724737.7|723737.7|725207.2|723739.6|724686.1|723196.8|28
1624958680000|2021-06-29 09:24:40|724748.7|723748.7|724804.9|723804.9|725259.9|723818.6|724738.2|723259.9|26
1624958690000|2021-06-29 09:24:50|724803.3|723803.3|724817.9|723817.9|724820.8|723820.8|724803.3|723803.3|26
1624958700000|2021-06-29 09:25:00|724818.2|723818.2|724884.2|723884.2|725375.7|723897.4|724801.3|723368.8|34
1624958710000|2021-06-29 09:25:10|724885.1|723885.1|724910.3|723910.3|724911.9|723911.9|724874.2|723874.2|34
1624958720000|2021-06-29 09:25:20|724909.2|723909.2|724885.8|723885.8|724910.9|723910.9|724847.4|723847.4|30
1624958730000|2021-06-29 09:25:30|724868.8|723868.8|725414.7|723414.7|725414.7|723924.6|724868.8|723414.7|32
1624958740000|2021-06-29 09:25:40|725417.5|723417.5|724882.4|723882.4|725417.5|723922.7|724882.4|723373.4|20
1624958750000|2021-06-29 09:25:50|724877.8|723877.8|724871|723871|724890.7|723890.7|724859.6|723859.6|33
1624958760000|2021-06-29 09:26:00|724872.6|723872.6|724894.9|723894.9|725389|723903.2|724870.8|723389|26
1624958770000|2021-06-29 09:26:10|724885.2|723885.2|724858.3|723858.3|724885.2|723885.2|724846.6|723846.6|30
1624958780000|2021-06-29 09:26:20|724858.4|723858.4|724841.4|723841.4|724861.6|723861.6|724837|723837|21
1624958790000|2021-06-29 09:26:30|724842.4|723842.4|724907.2|723907.2|725395.4|723907.2|724840.5|723365.4|31
1624958800000|2021-06-29 09:26:40|724907.3|723907.3|724897|723897|724910.2|723910.2|724888.6|723888.6|23
1624958810000|2021-06-29 09:26:50|724898.4|723898.4|724958.7|723958.7|725391|723963.8|724880.3|723389.5|24
1624958820000|2021-06-29 09:27:00|724959.1|723959.1|724946.3|723946.3|724959.4|723959.4|724946.3|723946.3|19
1624958830000|2021-06-29 09:27:10|724948.2|723948.2|724987.3|723987.3|725009.6|724009.6|724941.4|723941.4|33
1624958840000|2021-06-29 09:27:20|724985.7|723985.7|725076.8|724076.8|725076.8|724076.8|724982.7|723982.7|28
1624958850000|2021-06-29 09:27:30|725055.8|724055.8|725031.7|724031.7|725538.9|724055.8|725029.5|723537.1|21
1624958860000|2021-06-29 09:27:40|725030.8|724030.8|724990.5|723990.5|725488.7|724032.3|724980.8|723482.1|34
1624958870000|2021-06-29 09:27:50|724990.4|723990.4|724974|723974|725003.9|724003.9|724941.9|723941.9|27
1624958880000|2021-06-29 09:28:00|724975.8|723975.8|725015.6|724015.6|725034.5|724034.5|724975.8|723975.8|34
1624958890000|2021-06-29 09:28:10|725022.8|724022.8|724997.8|723997.8|725022.8|724022.8|724997.6|723997.6|28
1624958900000|2021-06-29 09:28:20|725000.1|724000.1|724986.1|723986.1|725006.2|724006.2|724986.1|723986.1|17
1624958910000|2021-06-29 09:28:30|724986.5|723986.5|725030.1|724030.1|725547|724052.5|724982.2|723485.9|28
1624958920000|2021-06-29 09:28:40|725008.3|724008.3|725534|723534|725536.3|724048.7|725008.3|723531.7|33
1624958930000|2021-06-29 09:28:50|725535.4|723535.4|725087.9|724087.9|725535.4|724087.9|725046.7|723535.4|29
1624958940000|2021-06-29 09:29:00|725085.6|724085.6|725119.5|724119.5|725584.1|724125.5|725068.9|723584.1|27
1624958950000|2021-06-29 09:29:10|725130.5|724130.5|725135.5|724135.5|725155.6|724155.6|725109.9|724109.9|28
1624958960000|2021-06-29 09:29:20|725132.8|724132.8|725171.5|724171.5|725670|724180.5|725132.8|723664.9|30
1624958970000|2021-06-29 09:29:30|725165.4|724165.4|725206.4|724206.4|725720.2|724213.4|725153.4|723671.3|37
1624958980000|2021-06-29 09:29:40|725201.3|724201.3|725679.3|723679.3|725685|724201.3|725148.8|723677.8|33
1624958990000|2021-06-29 09:29:50|725679.7|723679.7|725210.3|724210.3|725712.3|724221.6|725165.5|723678.6|38
1624959000000|2021-06-29 09:30:00|725209.5|724209.5|725191|724191|725716.5|724216.7|725186.8|723713.6|35
1624959010000|2021-06-29 09:30:10|725188.8|724188.8|725177.1|724177.1|725188.8|724188.8|725170.4|724170.4|33
1624959020000|2021-06-29 09:30:20|725177.6|724177.6|725149|724149|725178|724178|725149|724149|34
1624959030000|2021-06-29 09:30:30|725154.2|724154.2|725133.5|724133.5|725154.2|724154.2|725126.1|724126.1|26
1624959040000|2021-06-29 09:30:40|725133.9|724133.9|725213.3|724213.3|725213.3|724213.3|725133.3|724133.3|34
1624959050000|2021-06-29 09:30:50|725214.3|724214.3|725215.1|724215.1|725218|724218|725204.4|724204.4|29
1624959060000|2021-06-29 09:31:00|725207.9|724207.9|725213.5|724213.5|725219|724219|725207.9|724207.9|24
1624959070000|2021-06-29 09:31:10|725207.6|724207.6|725205.7|724205.7|725213.5|724213.5|725203.1|724203.1|27
1624959080000|2021-06-29 09:31:20|725206.1|724206.1|725215.9|724215.9|725217.6|724217.6|725197.4|724197.4|29
1624959090000|2021-06-29 09:31:30|725208.9|724208.9|725207.4|724207.4|725216.4|724216.4|725198.6|724198.6|24
1624959100000|2021-06-29 09:31:40|725208.5|724208.5|725206.6|724206.6|725213.2|724213.2|725200.1|724200.1|27
1624959110000|2021-06-29 09:31:50|725206.3|724206.3|725187.7|724187.7|725208.8|724208.8|725179.4|724179.4|26
1624959120000|2021-06-29 09:32:00|725173.4|724173.4|725141.5|724141.5|725177.6|724177.6|725141.3|724141.3|27
1624959130000|2021-06-29 09:32:10|725147|724147|725133.2|724133.2|725147|724147|725105.5|724105.5|31
1624959140000|2021-06-29 09:32:20|725130.8|724130.8|725132|724132|725144|724144|725129.9|724129.9|25
1624959150000|2021-06-29 09:32:30|725130.9|724130.9|725120.1|724120.1|725132.2|724132.2|725107.6|724107.6|25
1624959160000|2021-06-29 09:32:40|725121.4|724121.4|725123.8|724123.8|725124.9|724124.9|725112|724112|12
1624959170000|2021-06-29 09:32:50|725047.3|724047.3|725056.9|724056.9|725078|724078|725041.4|724041.4|36
1624959180000|2021-06-29 09:33:00|725053|724053|725060.9|724060.9|725065.2|724065.2|725053|724053|28
1624959190000|2021-06-29 09:33:10|725061.2|724061.2|725059.2|724059.2|725071|724071|725056.6|724056.6|29
1624959200000|2021-06-29 09:33:20|725059|724059|725036.4|724036.4|725071|724071|725029.6|724029.6|35
1624959210000|2021-06-29 09:33:30|725030.3|724030.3|725043.6|724043.6|725043.6|724043.6|725030.3|724030.3|23
1624959220000|2021-06-29 09:33:40|725042.9|724042.9|725028.5|724028.5|725046.5|724046.5|725023.2|724023.2|28
1624959230000|2021-06-29 09:33:50|725029.9|724029.9|725022.6|724022.6|725030.3|724030.3|725014.6|724014.6|20
1624959240000|2021-06-29 09:34:00|725020.7|724020.7|725029.3|724029.3|725044.9|724044.9|725020|724020|35
1624959250000|2021-06-29 09:34:10|725029.1|724029.1|725027.1|724027.1|725032|724032|725026.1|724026.1|23
1624959260000|2021-06-29 09:34:20|725026.8|724026.8|725031.1|724031.1|725035.8|724035.8|725018.8|724018.8|27
1624959270000|2021-06-29 09:34:30|725032.9|724032.9|725035.7|724035.7|725035.7|724035.7|725020|724020|30
1624959280000|2021-06-29 09:34:40|725032.9|724032.9|725032.4|724032.4|725038.7|724038.7|725027.9|724027.9|29
1624959290000|2021-06-29 09:34:50|725031.8|724031.8|725033|724033|725034.2|724034.2|725031.3|724031.3|15
1624959300000|2021-06-29 09:35:00|725031.6|724031.6|725001.9|724001.9|725036.7|724036.7|724994.7|723994.7|28
1624959310000|2021-06-29 09:35:10|725006.7|724006.7|725009.7|724009.7|725011.2|724011.2|725004.4|724004.4|22
1624959320000|2021-06-29 09:35:20|725008.3|724008.3|724994|723994|725008.3|724008.3|724991.7|723991.7|15
1624959330000|2021-06-29 09:35:30|724989.5|723989.5|724967.6|723967.6|724998|723998|724967.6|723967.6|31
1624959340000|2021-06-29 09:35:40|724966.7|723966.7|724959|723959|724969.5|723969.5|724959|723959|25
1624959350000|2021-06-29 09:35:50|724966.3|723966.3|724971.2|723971.2|724983|723983|724966.3|723966.3|23
1624959360000|2021-06-29 09:36:00|724970.5|723970.5|724972.2|723972.2|724984.7|723984.7|724958|723958|26
1624959370000|2021-06-29 09:36:10|724972.5|723972.5|724968.9|723968.9|724973.4|723973.4|724967.8|723967.8|18
1624959380000|2021-06-29 09:36:20|724969.5|723969.5|724969.4|723969.4|724971.3|723971.3|724968.7|723968.7|13
1624959390000|2021-06-29 09:36:30|724968.7|723968.7|724965.4|723965.4|724977.6|723977.6|724965.4|723965.4|15
1624959400000|2021-06-29 09:36:40|724967.1|723967.1|724967.2|723967.2|724968.2|723968.2|724957.5|723957.5|27
1624959410000|2021-06-29 09:36:50|724966.3|723966.3|724971.6|723971.6|724972.9|723972.9|724966.3|723966.3|23
1624959420000|2021-06-29 09:37:00|724971.4|723971.4|724887.1|723887.1|724972.8|723972.8|724881|723881|25
1624959430000|2021-06-29 09:37:10|724887.8|723887.8|724882.9|723882.9|724899.7|723899.7|724879|723879|26
1624959440000|2021-06-29 09:37:20|724887.6|723887.6|724892.1|723892.1|724909.2|723909.2|724882.4|723882.4|24
1624959450000|2021-06-29 09:37:30|724891.5|723891.5|724897.5|723897.5|724897.6|723897.6|724872.5|723872.5|30
1624959460000|2021-06-29 09:37:40|724897.8|723897.8|724897.8|723897.8|724899.7|723899.7|724895.3|723895.3|23
1624959470000|2021-06-29 09:37:50|724896.6|723896.6|724897.5|723897.5|724900.3|723900.3|724894.8|723894.8|24
1624959480000|2021-06-29 09:38:00|724903.4|723903.4|724893|723893|724903.4|723903.4|724893|723893|18
1624959490000|2021-06-29 09:38:10|724894.1|723894.1|724906.8|723906.8|724908.4|723908.4|724893.7|723893.7|22
1624959500000|2021-06-29 09:38:20|724906.6|723906.6|724922.6|723922.6|724926.5|723926.5|724906.2|723906.2|18
1624959510000|2021-06-29 09:38:30|724917|723917|724945.5|723945.5|724951.9|723951.9|724916.7|723916.7|26
1624959520000|2021-06-29 09:38:40|724957.2|723957.2|724953|723953|724961|723961|724952.1|723952.1|19
1624959530000|2021-06-29 09:38:50|724953.7|723953.7|724945.3|723945.3|724955.1|723955.1|724930.6|723930.6|21
1624959540000|2021-06-29 09:39:00|724944.9|723944.9|724954.2|723954.2|724962.9|723962.9|724938.9|723938.9|24
1624959550000|2021-06-29 09:39:10|724955.9|723955.9|724928.2|723928.2|724955.9|723955.9|724921.1|723921.1|27
1624959560000|2021-06-29 09:39:20|724928.9|723928.9|724936.6|723936.6|724942.6|723942.6|724926.3|723926.3|19
1624959570000|2021-06-29 09:39:30|724935|723935|724913.7|723913.7|724943.2|723943.2|724913.4|723913.4|18
1624959580000|2021-06-29 09:39:40|724913.1|723913.1|724798.9|723798.9|724920.8|723920.8|724798.9|723798.9|25
1624959590000|2021-06-29 09:39:50|724799.2|723799.2|724800.9|723800.9|724805.1|723805.1|724799|723799|24
1624959600000|2021-06-29 09:40:00|724801.9|723801.9|724806.7|723806.7|724811.4|723811.4|724792.5|723792.5|29
1624959610000|2021-06-29 09:40:10|724806.6|723806.6|724798.7|723798.7|724819.6|723819.6|724791.4|723791.4|32
1624959620000|2021-06-29 09:40:20|724799.5|723799.5|724795.5|723795.5|724814|723814|724789.8|723789.8|33
1624959630000|2021-06-29 09:40:30|724792.2|723792.2|724794.5|723794.5|724810.8|723810.8|724790.5|723790.5|27
1624959640000|2021-06-29 09:40:40|724801.2|723801.2|724800.2|723800.2|724805|723805|724795.9|723795.9|21
1624959650000|2021-06-29 09:40:50|724799.6|723799.6|724798.7|723798.7|724805.3|723805.3|724798.2|723798.2|20
1624959660000|2021-06-29 09:41:00|724797.2|723797.2|724796.7|723796.7|724801.8|723801.8|724796|723796|19
1624959670000|2021-06-29 09:41:10|724801.1|723801.1|724807.5|723807.5|724815.6|723815.6|724797.8|723797.8|26
1624959680000|2021-06-29 09:41:20|724807.3|723807.3|724824.4|723824.4|724824.4|723824.4|724801.7|723801.7|22
1624959690000|2021-06-29 09:41:30|724817.8|723817.8|724818.8|723818.8|724825.9|723825.9|724816.1|723816.1|17
1624959700000|2021-06-29 09:41:40|724817.3|723817.3|724839.7|723839.7|724849.3|723849.3|724815.6|723815.6|25
1624959710000|2021-06-29 09:41:50|724840.8|723840.8|724854.6|723854.6|724869.2|723869.2|724838.4|723838.4|29
1624959720000|2021-06-29 09:42:00|724853.4|723853.4|724824.7|723824.7|724862.6|723862.6|724805.2|723805.2|28
1624959730000|2021-06-29 09:42:10|724821.1|723821.1|724805.5|723805.5|724827.8|723827.8|724800.2|723800.2|20
1624959740000|2021-06-29 09:42:20|724805.8|723805.8|724798.7|723798.7|724810|723810|724796.7|723796.7|16
1624959750000|2021-06-29 09:42:30|724799.2|723799.2|724801.1|723801.1|724802.8|723802.8|724798.8|723798.8|18
1624959760000|2021-06-29 09:42:40|724803.1|723803.1|724842.7|723842.7|724842.7|723842.7|724800.8|723800.8|25
1624959770000|2021-06-29 09:42:50|724841.9|723841.9|724846|723846|724846.3|723846.3|724840.2|723840.2|19
1624959780000|2021-06-29 09:43:00|724843.1|723843.1|724791.2|723791.2|724843.8|723843.8|724783.2|723783.2|24
1624959790000|2021-06-29 09:43:10|724792.5|723792.5|724798.7|723798.7|724801.3|723801.3|724792.5|723792.5|9
1624959800000|2021-06-29 09:43:20|724804.7|723804.7|724680|723680|724804.7|723804.7|724674.3|723674.3|25
1624959810000|2021-06-29 09:43:30|724681.5|723681.5|724660.9|723660.9|724681.5|723681.5|724653.7|723653.7|16
1624959820000|2021-06-29 09:43:40|724658.2|723658.2|724705.7|723705.7|724705.7|723705.7|724658.2|723658.2|29
1624959830000|2021-06-29 09:43:50|724697.6|723697.6|724683.1|723683.1|724697.6|723697.6|724675.2|723675.2|24
1624959840000|2021-06-29 09:44:00|724671.8|723671.8|724676|723676|724696|723696|724666.6|723666.6|31
1624959850000|2021-06-29 09:44:10|724677.4|723677.4|724676.5|723676.5|724689.1|723689.1|724672.5|723672.5|25
1624959860000|2021-06-29 09:44:20|724674.5|723674.5|724671.8|723671.8|724682|723682|724667.5|723667.5|26
1624959870000|2021-06-29 09:44:30|724668.5|723668.5|724652.4|723652.4|724669.9|723669.9|724647.1|723647.1|28
1624959880000|2021-06-29 09:44:40|724651.3|723651.3|724655.8|723655.8|724664.7|723664.7|724649.9|723649.9|22
1624959890000|2021-06-29 09:44:50|724653.3|723653.3|724667.4|723667.4|724667.4|723667.4|724637.6|723637.6|26
1624959900000|2021-06-29 09:45:00|724655.2|723655.2|724612.9|723612.9|724661.2|723661.2|724610.7|723610.7|33
1624959910000|2021-06-29 09:45:10|724613.8|723613.8|724602.5|723602.5|724620.9|723620.9|724590.7|723590.7|32
1624959920000|2021-06-29 09:45:20|724602.3|723602.3|724586.5|723586.5|724605.3|723605.3|724576.2|723576.2|29
1624959930000|2021-06-29 09:45:30|724603.4|723603.4|724621.1|723621.1|724624.4|723624.4|724603.4|723603.4|28
1624959940000|2021-06-29 09:45:40|724618.4|723618.4|724652.1|723652.1|724654.1|723654.1|724618|723618|32
1624959950000|2021-06-29 09:45:50|724654.3|723654.3|724650.2|723650.2|724655.8|723655.8|724648.2|723648.2|21
1624959960000|2021-06-29 09:46:00|724648.1|723648.1|724669.3|723669.3|724669.3|723669.3|724647.5|723647.5|26
1624959970000|2021-06-29 09:46:10|724668.1|723668.1|724665.9|723665.9|724685.2|723685.2|724659.9|723659.9|23
1624959980000|2021-06-29 09:46:20|724667.7|723667.7|724627.5|723627.5|724667.7|723667.7|724613.3|723613.3|25
1624959990000|2021-06-29 09:46:30|724627|723627|724649.4|723649.4|724667.5|723667.5|724626.5|723626.5|30
1624960000000|2021-06-29 09:46:40|724648.7|723648.7|724667.4|723667.4|724667.4|723667.4|724642|723642|28
1624960010000|2021-06-29 09:46:50|724665.4|723665.4|724645.9|723645.9|724709.6|723709.6|724636.6|723636.6|29
1624960020000|2021-06-29 09:47:00|724645.1|723645.1|724615.4|723615.4|724645.1|723645.1|724610.6|723610.6|31
1624960030000|2021-06-29 09:47:10|724614.4|723614.4|724615.1|723615.1|724622|723622|724613.7|723613.7|25
1624960040000|2021-06-29 09:47:20|724617.3|723617.3|724617.8|723617.8|724622|723622|724616.5|723616.5|16
1624960050000|2021-06-29 09:47:30|724615.9|723615.9|724617.7|723617.7|724622.5|723622.5|724611.8|723611.8|21
1624960060000|2021-06-29 09:47:40|724620.7|723620.7|724631.9|723631.9|724637.7|723637.7|724617.4|723617.4|21
1624960070000|2021-06-29 09:47:50|724632.3|723632.3|724639.4|723639.4|724639.4|723639.4|724625.2|723625.2|24
1624960080000|2021-06-29 09:48:00|724636.7|723636.7|724662|723662|724706|723706|724636.7|723636.7|32
1624960090000|2021-06-29 09:48:10|724662.6|723662.6|724701.5|723701.5|724703|723703|724653.7|723653.7|33
1624960100000|2021-06-29 09:48:20|724703.7|723703.7|724655.6|723655.6|724739.4|723739.4|724636.6|723636.6|30
1624960110000|2021-06-29 09:48:30|724645.7|723645.7|724640.3|723640.3|724646.2|723646.2|724638.7|723638.7|20
1624960120000|2021-06-29 09:48:40|724639.7|723639.7|724642.6|723642.6|724647.1|723647.1|724636.4|723636.4|18
1624960130000|2021-06-29 09:48:50|724640.4|723640.4|724660.1|723660.1|724663.8|723663.8|724639.8|723639.8|20
1624960140000|2021-06-29 09:49:00|724657.8|723657.8|724727.1|723727.1|724727.1|723727.1|724657.8|723657.8|18
1624960150000|2021-06-29 09:49:10|724721.1|723721.1|724777.5|723777.5|724777.5|723777.5|724721.1|723721.1|31
1624960160000|2021-06-29 09:49:20|724781|723781|724791|723791|724799.4|723799.4|724774.7|723774.7|29
1624960170000|2021-06-29 09:49:30|724775|723775|724777.3|723777.3|724778.2|723778.2|724758.4|723758.4|25
1624960180000|2021-06-29 09:49:40|724776.3|723776.3|724752.9|723752.9|724784.1|723784.1|724751.5|723751.5|23
1624960190000|2021-06-29 09:49:50|724758.9|723758.9|724772|723772|724772|723772|724735.5|723735.5|27
1624960200000|2021-06-29 09:50:00|724769.9|723769.9|724795.6|723795.6|724804.1|723804.1|724761.1|723761.1|34
1624960210000|2021-06-29 09:50:10|724793.1|723793.1|724757.9|723757.9|724795.1|723795.1|724745.3|723745.3|26
1624960220000|2021-06-29 09:50:20|724762.3|723762.3|725251.7|723251.7|725263.5|723762.3|724754.7|723251.5|26
1624960230000|2021-06-29 09:50:30|725247.6|723247.6|724716|723716|725252|723758.5|724713.8|723247.2|30
1624960240000|2021-06-29 09:50:40|724730.5|723730.5|724728.9|723728.9|724736.3|723736.3|724716.3|723716.3|30
1624960250000|2021-06-29 09:50:50|724727.5|723727.5|724698.5|723698.5|724727.8|723727.8|724662.4|723662.4|20
1624960260000|2021-06-29 09:51:00|724700.7|723700.7|724714.4|723714.4|724722.4|723722.4|724696.8|723696.8|30
1624960270000|2021-06-29 09:51:10|724712.4|723712.4|724683.2|723683.2|724726.7|723726.7|724680.7|723680.7|27
1624960280000|2021-06-29 09:51:20|724682.7|723682.7|724681.9|723681.9|724682.7|723682.7|724677.5|723677.5|19
1624960290000|2021-06-29 09:51:30|724683.3|723683.3|724688.9|723688.9|724689.9|723689.9|724679.3|723679.3|23
1624960300000|2021-06-29 09:51:40|724688.1|723688.1|724682.1|723682.1|724693.6|723693.6|724679.7|723679.7|23
1624960310000|2021-06-29 09:51:50|724682.9|723682.9|724678.9|723678.9|724682.9|723682.9|724664.2|723664.2|23
1624960320000|2021-06-29 09:52:00|724674.8|723674.8|724696.7|723696.7|724696.7|723696.7|724674.8|723674.8|23
1624960330000|2021-06-29 09:52:10|724694.6|723694.6|724679.4|723679.4|724694.6|723694.6|724679.1|723679.1|19
1624960340000|2021-06-29 09:52:20|724680|723680|724691.4|723691.4|724691.4|723691.4|724680|723680|14
1624960350000|2021-06-29 09:52:30|724691.3|723691.3|724668.6|723668.6|724694.4|723694.4|724668.6|723668.6|25
1624960360000|2021-06-29 09:52:40|724671|723671|724619.2|723619.2|724683.2|723683.2|724616.5|723616.5|31
1624960370000|2021-06-29 09:52:50|724618.7|723618.7|724616.7|723616.7|724619.4|723619.4|724613.6|723613.6|15
1624960380000|2021-06-29 09:53:00|724613.2|723613.2|724633.1|723633.1|724634.1|723634.1|724609.9|723609.9|19
1624960390000|2021-06-29 09:53:10|724628.9|723628.9|724636.1|723636.1|724641.3|723641.3|724625.8|723625.8|21
1624960400000|2021-06-29 09:53:20|724635.7|723635.7|724701.4|723701.4|724707.2|723707.2|724635.5|723635.5|26
1624960410000|2021-06-29 09:53:30|724704.9|723704.9|724693.7|723693.7|725172.2|723704.9|724666.4|723163.4|26
1624960420000|2021-06-29 09:53:40|724692.7|723692.7|724728.6|723728.6|724728.6|723728.6|724692.7|723692.7|14
1624960430000|2021-06-29 09:53:50|724734.4|723734.4|724791.4|723791.4|724825.8|723825.8|724734.4|723734.4|33
1624960440000|2021-06-29 09:54:00|724792.7|723792.7|724795.1|723795.1|724813.9|723813.9|724779.9|723779.9|29
1624960450000|2021-06-29 09:54:10|724793.2|723793.2|724751.8|723751.8|724797.1|723797.1|724729.1|723729.1|30
1624960460000|2021-06-29 09:54:20|724748.4|723748.4|724762.8|723762.8|724770.4|723770.4|724748.4|723748.4|29
1624960470000|2021-06-29 09:54:30|724771.3|723771.3|724783.6|723783.6|725287.9|723787.7|724763.5|723274.3|33
1624960480000|2021-06-29 09:54:40|724785|723785|724809.2|723809.2|724811.3|723811.3|724785|723785|27
1624960490000|2021-06-29 09:54:50|724800.4|723800.4|724803.4|723803.4|724809.2|723809.2|724799.3|723799.3|29
1624960500000|2021-06-29 09:55:00|724795|723795|724801.9|723801.9|724814|723814|724795|723795|31
1624960510000|2021-06-29 09:55:10|724801.2|723801.2|724765.6|723765.6|724811.3|723811.3|724760.2|723760.2|25
1624960520000|2021-06-29 09:55:20|724764.6|723764.6|724741.9|723741.9|725208.3|723769|724706.5|723207.5|29
1624960530000|2021-06-29 09:55:30|724742.5|723742.5|724732.1|723732.1|724742.5|723742.5|724725.2|723725.2|24
1624960540000|2021-06-29 09:55:40|724732.7|723732.7|724729.1|723729.1|724740.6|723740.6|724725.1|723725.1|24
1624960550000|2021-06-29 09:55:50|724729.4|723729.4|724799.7|723799.7|724799.7|723799.7|724729.1|723729.1|26
1624960560000|2021-06-29 09:56:00|724797.6|723797.6|724803.7|723803.7|725314.5|723813.7|724795.9|723297.5|29
1624960570000|2021-06-29 09:56:10|724809.5|723809.5|724810.8|723810.8|724814.1|723814.1|724805.7|723805.7|27
1624960580000|2021-06-29 09:56:20|724808.9|723808.9|724811.7|723811.7|724817.3|723817.3|724791.6|723791.6|26
1624960590000|2021-06-29 09:56:30|724811.8|723811.8|724800.2|723800.2|724818.1|723818.1|724797.2|723797.2|32
1624960600000|2021-06-29 09:56:40|724799.7|723799.7|724828.9|723828.9|725329.2|723833|724797.9|723329.2|36
1624960610000|2021-06-29 09:56:50|724831.5|723831.5|724826.2|723826.2|724852.8|723852.8|724826.2|723826.2|31
1624960620000|2021-06-29 09:57:00|724828.5|723828.5|724834.7|723834.7|724843.6|723843.6|724828.5|723828.5|19
1624960630000|2021-06-29 09:57:10|724833.9|723833.9|724840.3|723840.3|724840.7|723840.7|724833.6|723833.6|15
1624960640000|2021-06-29 09:57:20|724825.2|723825.2|724821.2|723821.2|724831|723831|724819.9|723819.9|22
1624960650000|2021-06-29 09:57:30|724829.8|723829.8|724828.8|723828.8|724839.1|723839.1|724825.4|723825.4|26
1624960660000|2021-06-29 09:57:40|724828.5|723828.5|724827.4|723827.4|724828.5|723828.5|724820.8|723820.8|23
1624960670000|2021-06-29 09:57:50|724826.1|723826.1|724837.4|723837.4|724843.8|723843.8|724826.1|723826.1|21
1624960680000|2021-06-29 09:58:00|724846.5|723846.5|724854.6|723854.6|724854.6|723854.6|724835.3|723835.3|23
1624960690000|2021-06-29 09:58:10|724853.5|723853.5|724855.2|723855.2|724858.7|723858.7|724846.2|723846.2|22
1624960700000|2021-06-29 09:58:20|724854.2|723854.2|724957.1|723957.1|724969.5|723969.5|724852.5|723852.5|30
1624960710000|2021-06-29 09:58:30|724949.1|723949.1|724960|723960|724969.7|723969.7|724949.1|723949.1|15
1624960720000|2021-06-29 09:58:40|724959.3|723959.3|724951.9|723951.9|724960.3|723960.3|724950.7|723950.7|22
1624960730000|2021-06-29 09:58:50|724953.4|723953.4|724950.5|723950.5|724961.5|723961.5|724948.6|723948.6|25
1624960740000|2021-06-29 09:59:00|724949.6|723949.6|724959|723959|724964.9|723964.9|724949.6|723949.6|19
1624960750000|2021-06-29 09:59:10|724961.3|723961.3|724970|723970|724982.7|723982.7|724945.4|723945.4|23
1624960760000|2021-06-29 09:59:20|724954.5|723954.5|724991.6|723991.6|725003.4|724003.4|724954.5|723954.5|20
1624960770000|2021-06-29 09:59:30|724993.2|723993.2|724979.8|723979.8|724993.2|723993.2|724975.7|723975.7|17
1624960780000|2021-06-29 09:59:40|724979.7|723979.7|724970.9|723970.9|724981.7|723981.7|724936.5|723936.5|27
1624960790000|2021-06-29 09:59:50|724970|723970|724999.9|723999.9|724999.9|723999.9|724968.4|723968.4|11
1624960800000|2021-06-29 10:00:00|724994.6|723994.6|724982.2|723982.2|725001.8|724001.8|724978.2|723978.2|29
1624960810000|2021-06-29 10:00:10|724982.8|723982.8|724974.7|723974.7|724982.8|723982.8|724974.7|723974.7|17
1624960820000|2021-06-29 10:00:20|724979|723979|724965.2|723965.2|725465.5|723980|724951.5|723465.5|23
1624960830000|2021-06-29 10:00:30|724964.7|723964.7|724951.3|723951.3|725424.7|723964.7|724909.8|723421.3|28
1624960840000|2021-06-29 10:00:40|724951.5|723951.5|724947.8|723947.8|724970|723970|724939.7|723939.7|31
1624960850000|2021-06-29 10:00:50|724949.2|723949.2|724971.4|723971.4|724983.1|723983.1|724943|723943|21
1624960860000|2021-06-29 10:01:00|724971.6|723971.6|724973.7|723973.7|724975.4|723975.4|724967.8|723967.8|24
1624960870000|2021-06-29 10:01:10|724977.3|723977.3|724969.1|723969.1|724978|723978|724964.3|723964.3|23
1624960880000|2021-06-29 10:01:20|724967.7|723967.7|724962.5|723962.5|724973.9|723973.9|724961.3|723961.3|21
1624960890000|2021-06-29 10:01:30|724961.2|723961.2|724891.5|723891.5|724962.1|723962.1|724882.9|723882.9|31
1624960900000|2021-06-29 10:01:40|724894.9|723894.9|724872|723872|724894.9|723894.9|724870.2|723870.2|26
1624960910000|2021-06-29 10:01:50|724870|723870|724875.7|723875.7|724876.9|723876.9|724870|723870|19
1624960920000|2021-06-29 10:02:00|724871.3|723871.3|724852|723852|724873.7|723873.7|724845.4|723845.4|21
1624960930000|2021-06-29 10:02:10|724851.6|723851.6|724833.7|723833.7|724852.3|723852.3|724831.2|723831.2|23
1624960940000|2021-06-29 10:02:20|724838.3|723838.3|724877.9|723877.9|725375.9|723888.9|724838.3|723375.9|33
1624960950000|2021-06-29 10:02:30|724896.7|723896.7|724907.7|723907.7|724917.6|723917.6|724893.5|723893.5|24
1624960960000|2021-06-29 10:02:40|724906.8|723906.8|724858.4|723858.4|725359.5|723924|724857.2|723359.5|26
1624960970000|2021-06-29 10:02:50|724856.5|723856.5|724858.6|723858.6|725356.3|723873.2|724843.1|723354.9|26
1624960980000|2021-06-29 10:03:00|724857.3|723857.3|724836.2|723836.2|724866|723866|724823|723823|17
1624960990000|2021-06-29 10:03:10|724833.1|723833.1|724840|723840|724842.1|723842.1|724831.2|723831.2|21
1624961000000|2021-06-29 10:03:20|724836.6|723836.6|724840.8|723840.8|724840.8|723840.8|724836.6|723836.6|17
1624961010000|2021-06-29 10:03:30|724840.6|723840.6|724849.8|723849.8|724849.8|723849.8|724832.1|723832.1|18
1624961020000|2021-06-29 10:03:40|724846.4|723846.4|724876.1|723876.1|724879|723879|724846.4|723846.4|30
1624961030000|2021-06-29 10:03:50|724888.2|723888.2|724891.6|723891.6|724897.8|723897.8|724886.7|723886.7|24
1624961040000|2021-06-29 10:04:00|724890.2|723890.2|724874.4|723874.4|724890.5|723890.5|724866.4|723866.4|21
1624961050000|2021-06-29 10:04:10|724886.6|723886.6|724896.2|723896.2|724902.9|723902.9|724878.6|723878.6|22
1624961060000|2021-06-29 10:04:20|724899.6|723899.6|724891.6|723891.6|724899.6|723899.6|724887|723887|17
1624961070000|2021-06-29 10:04:30|724890.3|723890.3|724892.6|723892.6|724901.2|723901.2|724890.3|723890.3|18
1624961080000|2021-06-29 10:04:40|724893.8|723893.8|724886.9|723886.9|724896.5|723896.5|724884.8|723884.8|26
1624961090000|2021-06-29 10:04:50|724883.1|723883.1|724883.9|723883.9|724886.6|723886.6|724875.3|723875.3|24
1624961100000|2021-06-29 10:05:00|724884.1|723884.1|724894|723894|724903.8|723903.8|724867.3|723867.3|27
1624961110000|2021-06-29 10:05:10|724896.6|723896.6|724878.3|723878.3|724896.6|723896.6|724878.1|723878.1|17
1624961120000|2021-06-29 10:05:20|724878.1|723878.1|724885|723885|724896.2|723896.2|724877.4|723877.4|20
1624961130000|2021-06-29 10:05:30|724887.6|723887.6|724892.8|723892.8|724894.8|723894.8|724887.6|723887.6|16
1624961140000|2021-06-29 10:05:40|724888.4|723888.4|724906.7|723906.7|725414.2|723926.3|724870.9|723414.2|20
1624961150000|2021-06-29 10:05:50|724904.8|723904.8|724907.3|723907.3|724914.4|723914.4|724902.6|723902.6|20
1624961160000|2021-06-29 10:06:00|724923.8|723923.8|724935.3|723935.3|725432.4|723943.6|724923.8|723432.4|15
1624961170000|2021-06-29 10:06:10|724933.2|723933.2|724935.8|723935.8|724935.8|723935.8|724929.8|723929.8|19
1624961180000|2021-06-29 10:06:20|724935|723935|724956.6|723956.6|724961|723961|724935|723935|13
1624961190000|2021-06-29 10:06:30|724981.2|723981.2|724983.2|723983.2|724994.4|723994.4|724976.6|723976.6|18
1624961200000|2021-06-29 10:06:40|724988.3|723988.3|724976.9|723976.9|724988.3|723988.3|724973.7|723973.7|16
1624961210000|2021-06-29 10:06:50|724991.9|723991.9|724984.9|723984.9|725521.8|723994.9|724983.9|723521.8|18
1624961220000|2021-06-29 10:07:00|724985.9|723985.9|724982.2|723982.2|724992.7|723992.7|724975.3|723975.3|15
1624961230000|2021-06-29 10:07:10|724981.6|723981.6|724983.3|723983.3|724994|723994|724981.6|723981.6|16
1624961240000|2021-06-29 10:07:20|724978.5|723978.5|724979.6|723979.6|724980.7|723980.7|724976.7|723976.7|11
1624961250000|2021-06-29 10:07:30|724977.9|723977.9|724912.6|723912.6|724977.9|723977.9|724911.1|723911.1|31
1624961260000|2021-06-29 10:07:40|724913.3|723913.3|724924|723924|724932|723932|724907.8|723907.8|26
1624961270000|2021-06-29 10:07:50|724925.1|723925.1|725457.8|723457.8|725457.8|723975|724922.3|723424.1|25
1624961280000|2021-06-29 10:08:00|724967|723967|724974.5|723974.5|725467.3|723989.4|724966.1|723467.3|22
1624961290000|2021-06-29 10:08:10|724978.9|723978.9|724987.2|723987.2|724990|723990|724975.1|723975.1|13
1624961300000|2021-06-29 10:08:20|724988|723988|725029.1|724029.1|725046.6|724046.6|724982.4|723982.4|29
1624961310000|2021-06-29 10:08:30|725028.7|724028.7|725089|724089|725097.6|724097.6|725024.7|724024.7|30
1624961320000|2021-06-29 10:08:40|725090.2|724090.2|725092.8|724092.8|725597.7|724105.1|725076.2|723597.4|32
1624961330000|2021-06-29 10:08:50|725092|724092|725110.5|724110.5|725118.8|724118.8|725092|724092|28
1624961340000|2021-06-29 10:09:00|725111.1|724111.1|725110.6|724110.6|725599.1|724112.9|725085.3|723590.9|20
1624961350000|2021-06-29 10:09:10|725107.8|724107.8|725097.7|724097.7|725107.8|724107.8|725097.7|724097.7|22
1624961360000|2021-06-29 10:09:20|725097.4|724097.4|725595.2|723595.2|725597.5|724117.8|725097.4|723595.2|20
1624961370000|2021-06-29 10:09:30|725594.5|723594.5|725098.1|724098.1|725595.7|724101.8|725093.8|723594.4|20
1624961380000|2021-06-29 10:09:40|725098.6|724098.6|725083.8|724083.8|725099.3|724099.3|725082|724082|18
1624961390000|2021-06-29 10:09:50|725084.7|724084.7|725083.6|724083.6|725089.2|724089.2|725083.6|724083.6|16
1624961400000|2021-06-29 10:10:00|725083.5|724083.5|725090.5|724090.5|725095.5|724095.5|725083.5|724083.5|19
1624961410000|2021-06-29 10:10:10|725090.8|724090.8|725088|724088|725090.8|724090.8|725082.2|724082.2|27
1624961420000|2021-06-29 10:10:20|725087.9|724087.9|725097.2|724097.2|725102.6|724102.6|725086.8|724086.8|24
1624961430000|2021-06-29 10:10:30|725101.8|724101.8|725101.4|724101.4|725104.8|724104.8|725095.1|724095.1|22
1624961440000|2021-06-29 10:10:40|725101|724101|725105.8|724105.8|725111.9|724111.9|725100.8|724100.8|17
1624961450000|2021-06-29 10:10:50|725106|724106|725085|724085|725106|724106|725078.6|724078.6|21
1624961460000|2021-06-29 10:11:00|725086.5|724086.5|725541.3|723541.3|725554.4|724086.5|725029.7|723535.3|22
1624961470000|2021-06-29 10:11:10|725555.4|723555.4|725034|724034|725555.4|724043.9|725034|723530.8|28
1624961480000|2021-06-29 10:11:20|725032.6|724032.6|725046.9|724046.9|725048.7|724048.7|725017.9|724017.9|26
1624961490000|2021-06-29 10:11:30|725042.2|724042.2|725032.5|724032.5|725052.7|724052.7|725031.4|724031.4|23
1624961500000|2021-06-29 10:11:40|725031.1|724031.1|725044.9|724044.9|725046.7|724046.7|725031.1|724031.1|19
1624961510000|2021-06-29 10:11:50|725045.7|724045.7|725044.1|724044.1|725047.1|724047.1|725028.9|724028.9|21
1624961520000|2021-06-29 10:12:00|725041.7|724041.7|725051.3|724051.3|725051.3|724051.3|725039.7|724039.7|18
1624961530000|2021-06-29 10:12:10|725052.8|724052.8|725522.5|723522.5|725524.7|724056.4|725037.6|723521.5|18
1624961540000|2021-06-29 10:12:20|725524.5|723524.5|725035.8|724035.8|725533.8|724045.4|725024|723520|30
1624961550000|2021-06-29 10:12:30|725043.4|724043.4|725039.3|724039.3|725043.4|724043.4|725028.5|724028.5|15
1624961560000|2021-06-29 10:12:40|725028.2|724028.2|725008.2|724008.2|725038.9|724038.9|725007.4|724007.4|29
1624961570000|2021-06-29 10:12:50|725008.9|724008.9|725015.9|724015.9|725017.1|724017.1|725008.9|724008.9|20
1624961580000|2021-06-29 10:13:00|725013.7|724013.7|725068.4|724068.4|725072.8|724072.8|725013.7|724013.7|29
1624961590000|2021-06-29 10:13:10|725081.4|724081.4|725052.3|724052.3|725092.4|724092.4|725048.4|724048.4|21
1624961600000|2021-06-29 10:13:20|725042.9|724042.9|725033.5|724033.5|725048.3|724048.3|725021.1|724021.1|23
1624961610000|2021-06-29 10:13:30|725022.6|724022.6|724980.5|723980.5|725023.6|724023.6|724980.5|723980.5|16
1624961620000|2021-06-29 10:13:40|724994.3|723994.3|724959.7|723959.7|725469.5|723994.3|724953.2|723469.5|34
1624961630000|2021-06-29 10:13:50|724961.8|723961.8|724958.9|723958.9|724964.8|723964.8|724954.4|723954.4|26
1624961640000|2021-06-29 10:14:00|724956.1|723956.1|724903.9|723903.9|724967.7|723967.7|724899.6|723899.6|31
1624961650000|2021-06-29 10:14:10|724905.7|723905.7|724959.9|723959.9|724979.7|723979.7|724904|723904|29
1624961660000|2021-06-29 10:14:20|724968.4|723968.4|724965.5|723965.5|724969.5|723969.5|724959.6|723959.6|20
1624961670000|2021-06-29 10:14:30|724965.4|723965.4|725018.2|724018.2|725040.1|724040.1|724965.4|723965.4|22
1624961680000|2021-06-29 10:14:40|725018.5|724018.5|725062.5|724062.5|725083.4|724083.4|725014.9|724014.9|22
1624961690000|2021-06-29 10:14:50|725069.2|724069.2|725053.6|724053.6|725069.2|724069.2|725045.8|724045.8|18
1624961700000|2021-06-29 10:15:00|725049.4|724049.4|725052.2|724052.2|725556.5|724060.6|725041.1|723556.5|21
1624961710000|2021-06-29 10:15:10|725050.9|724050.9|725131.8|724131.8|725152.5|724152.5|725042.3|724042.3|22
1624961720000|2021-06-29 10:15:20|725138.6|724138.6|725143.2|724143.2|725183.8|724183.8|725138.6|724138.6|27
1624961730000|2021-06-29 10:15:30|725147.3|724147.3|725115|724115|725166.9|724166.9|725110.8|724110.8|31
1624961740000|2021-06-29 10:15:40|725112.3|724112.3|725109.3|724109.3|725129.6|724129.6|725102.7|724102.7|25
1624961750000|2021-06-29 10:15:50|725108.1|724108.1|725139.1|724139.1|725142.7|724142.7|725104.9|724104.9|22
1624961760000|2021-06-29 10:16:00|725143.1|724143.1|725129|724129|725143.1|724143.1|725129|724129|14
1624961770000|2021-06-29 10:16:10|725130.4|724130.4|725137.7|724137.7|725144.3|724144.3|725130.4|724130.4|21
1624961780000|2021-06-29 10:16:20|725150.7|724150.7|725217.2|724217.2|725217.2|724217.2|725142.3|724142.3|23
1624961790000|2021-06-29 10:16:30|725215.9|724215.9|725212.8|724212.8|725217.2|724217.2|725199.2|724199.2|23
1624961800000|2021-06-29 10:16:40|725216.1|724216.1|725214.5|724214.5|725222.7|724222.7|725213.9|724213.9|21
1624961810000|2021-06-29 10:16:50|725212.5|724212.5|725214.5|724214.5|725742|724231.1|725212.1|723742|30
1624961820000|2021-06-29 10:17:00|725222.1|724222.1|725212.4|724212.4|725722.9|724241.1|725206.9|723722.9|25
1624961830000|2021-06-29 10:17:10|725211.2|724211.2|725189.1|724189.1|725212.5|724212.5|725186.7|724186.7|24
1624961840000|2021-06-29 10:17:20|725193.8|724193.8|725178.6|724178.6|725199.1|724199.1|725177.4|724177.4|18
1624961850000|2021-06-29 10:17:30|725179.2|724179.2|725186.9|724186.9|725214.6|724214.6|725179.2|724179.2|32
1624961860000|2021-06-29 10:17:40|725187.3|724187.3|725179.4|724179.4|725190.6|724190.6|725171.4|724171.4|30
1624961870000|2021-06-29 10:17:50|725176.5|724176.5|725208.3|724208.3|725218|724218|725172.4|724172.4|30
1624961880000|2021-06-29 10:18:00|725208.9|724208.9|725232.4|724232.4|725237|724237|725199.6|724199.6|26
1624961890000|2021-06-29 10:18:10|725234|724234|725292.5|724292.5|725306.2|724306.2|725234|724234|32
1624961900000|2021-06-29 10:18:20|725284.6|724284.6|725285.3|724285.3|725787.6|724302.2|725270.8|723787.6|28
1624961910000|2021-06-29 10:18:30|725284.6|724284.6|725290.3|724290.3|725306|724306|725282.3|724282.3|12
1624961920000|2021-06-29 10:18:40|725290|724290|725298.9|724298.9|725301.1|724301.1|725286.5|724286.5|14
1624961930000|2021-06-29 10:18:50|725297.9|724297.9|725303.6|724303.6|725313.1|724313.1|725297.9|724297.9|22
1624961940000|2021-06-29 10:19:00|725304.1|724304.1|725305.2|724305.2|725312.8|724312.8|725303.9|724303.9|9
1624961950000|2021-06-29 10:19:10|725299.6|724299.6|725277.3|724277.3|725782.3|724307.3|725277.3|723782.3|23
1624961960000|2021-06-29 10:19:20|725286.2|724286.2|725292.6|724292.6|725301.3|724301.3|725282.4|724282.4|24
1624961970000|2021-06-29 10:19:30|725301|724301|725287.2|724287.2|725301|724301|725286|724286|19
1624961980000|2021-06-29 10:19:40|725287.9|724287.9|725264.7|724264.7|725293.4|724293.4|725241.1|724241.1|26
1624961990000|2021-06-29 10:19:50|725262.1|724262.1|725331|724331|725764.5|724331|725255.5|723764.5|28
1624962000000|2021-06-29 10:20:00|725333.8|724333.8|725362.8|724362.8|725869.4|724366.5|725324.5|723860.3|30
1624962010000|2021-06-29 10:20:10|725361.8|724361.8|725421.6|724421.6|725870.1|724423.5|725361.8|723869.1|25
1624962020000|2021-06-29 10:20:20|725421.2|724421.2|725417.4|724417.4|725425.3|724425.3|725413.2|724413.2|11
1624962030000|2021-06-29 10:20:30|725416.6|724416.6|725410.8|724410.8|725418.9|724418.9|725409.9|724409.9|17
1624962040000|2021-06-29 10:20:40|725410.4|724410.4|725417.6|724417.6|725417.6|724417.6|725408.8|724408.8|14
1624962050000|2021-06-29 10:20:50|725420.6|724420.6|725408.1|724408.1|725420.6|724420.6|725406.1|724406.1|19
1624962060000|2021-06-29 10:21:00|725407.8|724407.8|725409.9|724409.9|725413|724413|725404.5|724404.5|16
1624962070000|2021-06-29 10:21:10|725417.8|724417.8|725430.1|724430.1|725432.4|724432.4|725417.8|724417.8|23
1624962080000|2021-06-29 10:21:20|725429.8|724429.8|725456.3|724456.3|725459.3|724459.3|725424.4|724424.4|26
1624962090000|2021-06-29 10:21:30|725449.7|724449.7|725473.3|724473.3|725476.4|724476.4|725448.3|724448.3|26
1624962100000|2021-06-29 10:21:40|725468.2|724468.2|725479.7|724479.7|725486.6|724486.6|725458.6|724458.6|26
1624962110000|2021-06-29 10:21:50|725482.8|724482.8|725466.9|724466.9|725484.4|724484.4|725464.9|724464.9|24
1624962120000|2021-06-29 10:22:00|725466.5|724466.5|725489.7|724489.7|725489.7|724489.7|725463.1|724463.1|26
1624962130000|2021-06-29 10:22:10|725487.8|724487.8|725487.6|724487.6|725511|724511|725480.1|724480.1|25
1624962140000|2021-06-29 10:22:20|725488.2|724488.2|725508.4|724508.4|725520.3|724520.3|725488.2|724488.2|10
1624962150000|2021-06-29 10:22:30|725504.6|724504.6|725572.7|724572.7|726093.8|724602.6|725504.6|724093.8|24
1624962160000|2021-06-29 10:22:40|725572.8|724572.8|726044.5|724044.5|726044.5|724572.8|725538.1|724044.5|32
1624962170000|2021-06-29 10:22:50|726044.9|724044.9|725637.5|724637.5|726047.8|724643.6|725517.8|724040|32
1624962180000|2021-06-29 10:23:00|725632.8|724632.8|725645|724645|726177.6|724696.2|725627|724157|34
1624962190000|2021-06-29 10:23:10|725641|724641|725665.9|724665.9|726181|724675.2|725641|724173.2|30
1624962200000|2021-06-29 10:23:20|725667.5|724667.5|725667.5|724667.5|725674.2|724674.2|725664.8|724664.8|24
1624962210000|2021-06-29 10:23:30|725670.7|724670.7|725674.4|724674.4|725680.5|724680.5|725668|724668|25
1624962220000|2021-06-29 10:23:40|725674.6|724674.6|725615.9|724615.9|725674.6|724674.6|725612.2|724612.2|34
1624962230000|2021-06-29 10:23:50|725618.6|724618.6|725620.9|724620.9|725625.7|724625.7|725610.9|724610.9|24
1624962240000|2021-06-29 10:24:00|725621.6|724621.6|725667.9|724667.9|726186.4|724674.1|725620|724171.9|20
1624962250000|2021-06-29 10:24:10|725668|724668|725706.9|724706.9|726203.4|724714.8|725667.3|724203.4|24
1624962260000|2021-06-29 10:24:20|725706.6|724706.6|725709.2|724709.2|725713.2|724713.2|725696.4|724696.4|26
1624962270000|2021-06-29 10:24:30|725713.1|724713.1|725705.1|724705.1|725713.4|724713.4|725698.2|724698.2|15
1624962280000|2021-06-29 10:24:40|725699.4|724699.4|725702.4|724702.4|725707.5|724707.5|725694.5|724694.5|21
1624962290000|2021-06-29 10:24:50|725700.5|724700.5|725809.6|724809.6|725811.9|724811.9|725691.5|724691.5|34
1624962300000|2021-06-29 10:25:00|725803|724803|725807.8|724807.8|725810.6|724810.6|725790.3|724790.3|36
1624962310000|2021-06-29 10:25:10|725803.1|724803.1|725807.5|724807.5|725812.4|724812.4|725795.4|724795.4|28
1624962320000|2021-06-29 10:25:20|725803.6|724803.6|725871.7|724871.7|725876.4|724876.4|725803.6|724803.6|33
1624962330000|2021-06-29 10:25:30|725870.1|724870.1|725865.6|724865.6|725870.1|724870.1|725860.5|724860.5|29
1624962340000|2021-06-29 10:25:40|725865.8|724865.8|725833.9|724833.9|726361.3|724866.4|725828|724361.3|27
1624962350000|2021-06-29 10:25:50|725836.4|724836.4|725840.6|724840.6|725857.5|724857.5|725835.9|724835.9|29
1624962360000|2021-06-29 10:26:00|725839.4|724839.4|725819.7|724819.7|726328.6|724857.2|725808.7|724310.2|33
1624962370000|2021-06-29 10:26:10|725818.3|724818.3|725787.4|724787.4|726320.6|724818.3|725777.5|724315.1|33
1624962380000|2021-06-29 10:26:20|725791.5|724791.5|725819.2|724819.2|725826.4|724826.4|725758.9|724758.9|37
1624962390000|2021-06-29 10:26:30|725831.1|724831.1|726318|724318|726320.9|724831.5|725798.9|724315.9|30
1624962400000|2021-06-29 10:26:40|726321.9|724321.9|725817.6|724817.6|726321.9|724823.4|725809.2|724310.4|24
1624962410000|2021-06-29 10:26:50|725819.2|724819.2|725829.9|724829.9|726343.5|724844.5|725818.4|724336.3|24
1624962420000|2021-06-29 10:27:00|726339.3|724339.3|725837.6|724837.6|726339.3|724844.2|725822.7|724328.3|24
1624962430000|2021-06-29 10:27:10|725835.3|724835.3|725860.5|724860.5|725863.9|724863.9|725835.3|724835.3|31
1624962440000|2021-06-29 10:27:20|725862.1|724862.1|725879.3|724879.3|725889.5|724889.5|725862.1|724862.1|19
1624962450000|2021-06-29 10:27:30|725883.8|724883.8|725862.2|724862.2|725884.5|724884.5|725860.9|724860.9|26
1624962460000|2021-06-29 10:27:40|725861.9|724861.9|725828.7|724828.7|726354.4|724862.7|725820.6|724344.2|31
1624962470000|2021-06-29 10:27:50|725831.8|724831.8|725840.8|724840.8|726351.2|724865.8|725831.8|724349.7|24
1624962480000|2021-06-29 10:28:00|725837.4|724837.4|725849|724849|725872.3|724872.3|725837.4|724837.4|35
1624962490000|2021-06-29 10:28:10|725848.9|724848.9|725862.5|724862.5|726361.1|724877.5|725846.3|724355.8|34
1624962500000|2021-06-29 10:28:20|725869.7|724869.7|726010.6|725010.6|726373.4|725026|725849.1|724352.4|34
1624962510000|2021-06-29 10:28:30|725998.2|724998.2|725931.8|724931.8|726499.2|725003.5|725931.8|724482.8|30
1624962520000|2021-06-29 10:28:40|725918.1|724918.1|725943.2|724943.2|725943.7|724943.7|725914.2|724914.2|24
1624962530000|2021-06-29 10:28:50|725938.8|724938.8|725933.6|724933.6|726437.3|724941.4|725922.3|724434.6|25
1624962540000|2021-06-29 10:29:00|725936.8|724936.8|725945.5|724945.5|725950.3|724950.3|725936.8|724936.8|27
1624962550000|2021-06-29 10:29:10|725943.8|724943.8|726026.9|725026.9|726477.5|725034.9|725943.8|724477.5|35
1624962560000|2021-06-29 10:29:20|726026.6|725026.6|725995.3|724995.3|726534|725055.2|725995.3|724534|31
1624962570000|2021-06-29 10:29:30|725985|724985|726027.3|725027.3|726033.9|725033.9|725982.5|724982.5|32
1624962580000|2021-06-29 10:29:40|726518|724518|726541.2|724541.2|726544.9|725049.8|725972.8|724477.2|37
1624962590000|2021-06-29 10:29:50|726536.4|724536.4|726089.7|725089.7|726538.2|725099|726028.7|724530.8|31
1624962600000|2021-06-29 10:30:00|726089.6|725089.6|726147.1|725147.1|726189.4|725189.4|726068.1|725068.1|40
1624962610000|2021-06-29 10:30:10|726148.2|725148.2|726185.7|725185.7|726711.7|725197.1|726144.7|724656.5|27
1624962620000|2021-06-29 10:30:20|726188.7|725188.7|726177.9|725177.9|726667.1|725188.7|726158.5|724664.9|22
1624962630000|2021-06-29 10:30:30|726176.2|725176.2|726168.6|725168.6|726176.2|725176.2|726163.1|725163.1|26
1624962640000|2021-06-29 10:30:40|726166.2|725166.2|726233.9|725233.9|726733.4|725241.4|726166.2|724732.4|25
1624962650000|2021-06-29 10:30:50|726234.1|725234.1|726237.6|725237.6|726743.4|725264.7|726227.5|724743.4|28
1624962660000|2021-06-29 10:31:00|726225.5|725225.5|726171.3|725171.3|726724.9|725227.7|726167.5|724718.8|32
1624962670000|2021-06-29 10:31:10|726171.7|725171.7|726141.8|725141.8|726670.8|725191.3|726141.8|724670.8|29
1624962680000|2021-06-29 10:31:20|726143.8|725143.8|726196.4|725196.4|726210.3|725210.3|726143|725143|27
1624962690000|2021-06-29 10:31:30|726192.9|725192.9|726203.5|725203.5|726203.5|725203.5|726182.8|725182.8|26
1624962700000|2021-06-29 10:31:40|726204.7|725204.7|726236.5|725236.5|726704.4|725249.9|726199.6|724693.4|31
1624962710000|2021-06-29 10:31:50|726242.5|725242.5|726251.2|725251.2|726253|725253|726238.2|725238.2|25
1624962720000|2021-06-29 10:32:00|726251.8|725251.8|726239|725239|726251.8|725251.8|726237|725237|27
1624962730000|2021-06-29 10:32:10|726237.8|725237.8|726214|725214|726720.7|725238.9|726211.9|724707|28
1624962740000|2021-06-29 10:32:20|726205.3|725205.3|726215.5|725215.5|726222.5|725222.5|726205.3|725205.3|25
1624962750000|2021-06-29 10:32:30|726211.9|725211.9|726421.8|725421.8|726958.7|725475.9|726204.2|724916.7|33
1624962760000|2021-06-29 10:32:40|726416.6|725416.6|726380.7|725380.7|726917.8|725416.6|726346.5|724862.6|33
1624962770000|2021-06-29 10:32:50|726376.5|725376.5|726357.4|725357.4|726877.7|725379.2|726355.9|724865.8|30
1624962780000|2021-06-29 10:33:00|726355.3|725355.3|726349.5|725349.5|726361.7|725361.7|726346.4|725346.4|28
1624962790000|2021-06-29 10:33:10|726358.8|725358.8|726408.2|725408.2|726915.5|725414.5|726358.8|724907.1|31
1624962800000|2021-06-29 10:33:20|726905.2|724905.2|726374.5|725374.5|726905.2|725394.7|726366.8|724860.5|23
1624962810000|2021-06-29 10:33:30|726364.3|725364.3|726368.1|725368.1|726373.7|725373.7|726362.1|725362.1|26
1624962820000|2021-06-29 10:33:40|726364.8|725364.8|726364.6|725364.6|726371.2|725371.2|726360.4|725360.4|23
1624962830000|2021-06-29 10:33:50|726365|725365|726368.2|725368.2|726872.7|725373|726360.1|724866.9|33
1624962840000|2021-06-29 10:34:00|726362.9|725362.9|726351.4|725351.4|726863.6|725368.1|726342.8|724850.6|27
1624962850000|2021-06-29 10:34:10|726349.7|725349.7|726345.1|725345.1|726360.5|725360.5|726328.4|725328.4|34
1624962860000|2021-06-29 10:34:20|726343.4|725343.4|726331.4|725331.4|726821.1|725347|726316.7|724819.6|32
1624962870000|2021-06-29 10:34:30|726328.2|725328.2|726340.9|725340.9|726342.6|725342.6|726320.6|725320.6|33
1624962880000|2021-06-29 10:34:40|726336.1|725336.1|726217.9|725217.9|726342.8|725342.8|726217.9|725217.9|33
1624962890000|2021-06-29 10:34:50|726210.5|725210.5|726197.1|725197.1|726248.1|725248.1|726197.1|725197.1|32
1624962900000|2021-06-29 10:35:00|726194.4|725194.4|726143.5|725143.5|726204.6|725204.6|726142.6|725142.6|23
1624962910000|2021-06-29 10:35:10|726143|725143|726142.4|725142.4|726149.6|725149.6|726135.6|725135.6|23
1624962920000|2021-06-29 10:35:20|726140|725140|726135.2|725135.2|726149.9|725149.9|726122.6|725122.6|27
1624962930000|2021-06-29 10:35:30|726134.1|725134.1|726113|725113|726146.5|725146.5|726101.4|725101.4|30
1624962940000|2021-06-29 10:35:40|726113.4|725113.4|726111.1|725111.1|726115.8|725115.8|726103.9|725103.9|31
1624962950000|2021-06-29 10:35:50|726104.6|725104.6|726123.1|725123.1|726152.2|725152.2|726104.6|725104.6|37
1624962960000|2021-06-29 10:36:00|726131.7|725131.7|726132.3|725132.3|726141.8|725141.8|726123.5|725123.5|29
1624962970000|2021-06-29 10:36:10|726127.1|725127.1|726126|725126|726133.3|725133.3|726125.5|725125.5|17
1624962980000|2021-06-29 10:36:20|726129.7|725129.7|726151.8|725151.8|726173.4|725173.4|726125.8|725125.8|32
1624962990000|2021-06-29 10:36:30|726144.8|725144.8|726182|725182|726183.8|725183.8|726144.8|725144.8|23
1624963000000|2021-06-29 10:36:40|726180.1|725180.1|726236.1|725236.1|726247.9|725247.9|726175.9|725175.9|31
1624963010000|2021-06-29 10:36:50|726238.6|725238.6|726297.8|725297.8|726302.5|725302.5|726237.8|725237.8|26
1624963020000|2021-06-29 10:37:00|726295.4|725295.4|726300.4|725300.4|726304.4|725304.4|726289.5|725289.5|23
1624963030000|2021-06-29 10:37:10|726294.5|725294.5|726413|725413|726415.5|725415.5|726294.5|725294.5|36
1624963040000|2021-06-29 10:37:20|726410.5|725410.5|726455.7|725455.7|726457.8|725457.8|726406.2|725406.2|27
1624963050000|2021-06-29 10:37:30|726453.6|725453.6|726453.6|725453.6|726455.9|725455.9|726437.6|725437.6|28
1624963060000|2021-06-29 10:37:40|726450.3|725450.3|726389.8|725389.8|726929.1|725451.6|726380.8|724929.1|33
1624963070000|2021-06-29 10:37:50|726391.8|725391.8|726429.9|725429.9|726431.5|725431.5|726376.7|725376.7|27
1624963080000|2021-06-29 10:38:00|726417.2|725417.2|726485|725485|726944.1|725498.9|726416.6|724944.1|29
1624963090000|2021-06-29 10:38:10|726485.6|725485.6|726467.5|725467.5|726485.6|725485.6|726464.2|725464.2|19
1624963100000|2021-06-29 10:38:20|726494|725494|726494.7|725494.7|726494.7|725494.7|726456.1|725456.1|27
1624963110000|2021-06-29 10:38:30|726482.7|725482.7|726487.3|725487.3|726493.9|725493.9|726461.6|725461.6|28
1624963120000|2021-06-29 10:38:40|726500.5|725500.5|726489.5|725489.5|726505|725505|726487.1|725487.1|26
1624963130000|2021-06-29 10:38:50|726489.1|725489.1|726475.8|725475.8|726552.4|725552.4|726461|725461|24
1624963140000|2021-06-29 10:39:00|726474.4|725474.4|726470|725470|726474.4|725474.4|726437|725437|32
1624963150000|2021-06-29 10:39:10|726470.5|725470.5|726464.4|725464.4|726471.6|725471.6|726460.6|725460.6|25
1624963160000|2021-06-29 10:39:20|726471.4|725471.4|726468.4|725468.4|726476.8|725476.8|726464.7|725464.7|19
1624963170000|2021-06-29 10:39:30|726469.1|725469.1|726461.1|725461.1|726471.3|725471.3|726461.1|725461.1|22
1624963180000|2021-06-29 10:39:40|726453|725453|726305.1|725305.1|726453|725453|726305.1|725305.1|21
1624963190000|2021-06-29 10:39:50|726298.3|725298.3|726305.1|725305.1|726312.8|725312.8|726287.4|725287.4|33
1624963200000|2021-06-29 10:40:00|726298.3|725298.3|726317.1|725317.1|726321.4|725321.4|726298.3|725298.3|30
1624963210000|2021-06-29 10:40:10|726311.4|725311.4|726324.8|725324.8|726324.8|725324.8|726302.2|725302.2|28
1624963220000|2021-06-29 10:40:20|726317.7|725317.7|726367.2|725367.2|726429|725429|726315.7|725315.7|32
1624963230000|2021-06-29 10:40:30|726362.5|725362.5|726358.1|725358.1|726362.5|725362.5|726348.3|725348.3|24
1624963240000|2021-06-29 10:40:40|726354.3|725354.3|726401.3|725401.3|726422.9|725422.9|726354.3|725354.3|26
1624963250000|2021-06-29 10:40:50|726401.5|725401.5|726403.2|725403.2|726413.7|725413.7|726401.5|725401.5|22
1624963260000|2021-06-29 10:41:00|726406.2|725406.2|726410.4|725410.4|726418.7|725418.7|726394.8|725394.8|22
1624963270000|2021-06-29 10:41:10|726405.7|725405.7|726406.4|725406.4|726416.9|725416.9|726397.6|725397.6|24
1624963280000|2021-06-29 10:41:20|726405.4|725405.4|726409.5|725409.5|726428|725428|726404.1|725404.1|28
1624963290000|2021-06-29 10:41:30|726399.8|725399.8|726385.7|725385.7|726407.2|725407.2|726361.2|725361.2|28
1624963300000|2021-06-29 10:41:40|726385.3|725385.3|726398.1|725398.1|726413.7|725413.7|726385.3|725385.3|31
1624963310000|2021-06-29 10:41:50|726398.9|725398.9|726376.1|725376.1|726403.3|725403.3|726374.7|725374.7|23
1624963320000|2021-06-29 10:42:00|726358.6|725358.6|726449.2|725449.2|726456.9|725456.9|726338.4|725338.4|32
1624963330000|2021-06-29 10:42:10|726451.4|725451.4|726512|725512|726512|725512|726451.4|725451.4|30
1624963340000|2021-06-29 10:42:20|726498.5|725498.5|726553.3|725553.3|726605|725605|726498.5|725498.5|32
1624963350000|2021-06-29 10:42:30|726542|725542|726525.5|725525.5|726548.5|725548.5|726515.6|725515.6|25
1624963360000|2021-06-29 10:42:40|726522.9|725522.9|726506.4|725506.4|726526.2|725526.2|726491.7|725491.7|31
1624963370000|2021-06-29 10:42:50|726500|725500|726505.3|725505.3|726509.4|725509.4|726498.9|725498.9|18
1624963380000|2021-06-29 10:43:00|726508.2|725508.2|726501.9|725501.9|726511.4|725511.4|726480.6|725480.6|30
1624963390000|2021-06-29 10:43:10|726501.5|725501.5|726484.8|725484.8|726508.5|725508.5|726482.3|725482.3|30
1624963400000|2021-06-29 10:43:20|726484.5|725484.5|726455.4|725455.4|726495.7|725495.7|726453.4|725453.4|31
1624963410000|2021-06-29 10:43:30|726426.7|725426.7|726457.2|725457.2|726465.7|725465.7|726422.8|725422.8|33
1624963420000|2021-06-29 10:43:40|726458.7|725458.7|726429.2|725429.2|726459.4|725459.4|726428.3|725428.3|28
1624963430000|2021-06-29 10:43:50|726434.9|725434.9|726459.9|725459.9|726466.7|725466.7|726427.8|725427.8|27
1624963440000|2021-06-29 10:44:00|726451.6|725451.6|726454.5|725454.5|726938.8|725476.6|726437.3|724938.8|30
1624963450000|2021-06-29 10:44:10|726456.1|725456.1|726447.8|725447.8|726457.3|725457.3|726445.7|725445.7|15
1624963460000|2021-06-29 10:44:20|726453.6|725453.6|726449.6|725449.6|726454.6|725454.6|726440.3|725440.3|15
1624963470000|2021-06-29 10:44:30|726451.4|725451.4|726456.8|725456.8|726460.3|725460.3|726436.4|725436.4|23
1624963480000|2021-06-29 10:44:40|726457.3|725457.3|726466.2|725466.2|726469|725469|726448.7|725448.7|25
1624963490000|2021-06-29 10:44:50|726467|725467|726465|725465|726505.7|725505.7|726461.1|725461.1|24
1624963500000|2021-06-29 10:45:00|726455|725455|726468.1|725468.1|726468.1|725468.1|726447.2|725447.2|26
1624963510000|2021-06-29 10:45:10|726467.5|725467.5|726504.8|725504.8|726530|725530|726467.5|725467.5|32
1624963520000|2021-06-29 10:45:20|726505.1|725505.1|726523.2|725523.2|726528.8|725528.8|726503.1|725503.1|26
1624963530000|2021-06-29 10:45:30|726517.2|725517.2|726514.9|725514.9|726519.8|725519.8|726509.6|725509.6|24
1624963540000|2021-06-29 10:45:40|726517.6|725517.6|726506.8|725506.8|726517.6|725517.6|726490.5|725490.5|24
1624963550000|2021-06-29 10:45:50|726496.8|725496.8|726505|725505|726511.4|725511.4|726491.4|725491.4|30
1624963560000|2021-06-29 10:46:00|726488.5|725488.5|726497.9|725497.9|727006|725515.7|726487.9|725001.9|32
1624963570000|2021-06-29 10:46:10|726499.7|725499.7|726488.7|725488.7|726503.4|725503.4|726487.3|725487.3|30
1624963580000|2021-06-29 10:46:20|726489|725489|726484.9|725484.9|726494.9|725494.9|726460.2|725460.2|30
1624963590000|2021-06-29 10:46:30|726484.5|725484.5|726383.5|725383.5|726961.9|725484.5|726378.1|724961.9|38
1624963600000|2021-06-29 10:46:40|726382.9|725382.9|726380.5|725380.5|726887|725394.6|726378|724872.4|31
1624963610000|2021-06-29 10:46:50|726889.6|724889.6|726381.6|725381.6|726896.2|725386.1|726380|724884.7|25
1624963620000|2021-06-29 10:47:00|726381.2|725381.2|726877.3|724877.3|726877.3|725387.5|726363.1|724869.5|28
1624963630000|2021-06-29 10:47:10|726875.2|724875.2|726338.3|725338.3|726875.2|725378.3|726335.4|724875.2|29
1624963640000|2021-06-29 10:47:20|726350.1|725350.1|726383|725383|726879.5|725384.6|726339|724874.7|31
1624963650000|2021-06-29 10:47:30|726379.6|725379.6|726419.8|725419.8|726915.2|725429.9|726379.1|724915.2|30
1624963660000|2021-06-29 10:47:40|726418.7|725418.7|726433.6|725433.6|726454.4|725454.4|726418.7|725418.7|31
1624963670000|2021-06-29 10:47:50|726434.5|725434.5|726446.7|725446.7|726455.9|725455.9|726433.1|725433.1|22
1624963680000|2021-06-29 10:48:00|726438.4|725438.4|726486.3|725486.3|726932.1|725494.6|726383.6|724923.7|33
1624963690000|2021-06-29 10:48:10|726489.6|725489.6|726493.5|725493.5|726517.4|725517.4|726478.4|725478.4|32
1624963700000|2021-06-29 10:48:20|726490.8|725490.8|726487.5|725487.5|726526.6|725526.6|726480.1|725480.1|23
1624963710000|2021-06-29 10:48:30|726513.3|725513.3|726540.9|725540.9|726546.2|725546.2|726501.8|725501.8|25
1624963720000|2021-06-29 10:48:40|726542.7|725542.7|726562.9|725562.9|726572.2|725572.2|726538.1|725538.1|28
1624963730000|2021-06-29 10:48:50|726575.4|725575.4|726576.8|725576.8|726580.8|725580.8|726574.2|725574.2|24
1624963740000|2021-06-29 10:49:00|726578.8|725578.8|726589|725589|727057|725589|726554.7|725052.2|28
1624963750000|2021-06-29 10:49:10|726600.4|725600.4|726585.2|725585.2|726625.4|725625.4|726579.8|725579.8|35
1624963760000|2021-06-29 10:49:20|726600.3|725600.3|726610.5|725610.5|727105.2|725628.7|726578.6|725105.2|32
1624963770000|2021-06-29 10:49:30|726598.5|725598.5|726617.3|725617.3|726624.3|725624.3|726598.5|725598.5|20
1624963780000|2021-06-29 10:49:40|726617.9|725617.9|726616.8|725616.8|726617.9|725617.9|726615.3|725615.3|15
1624963790000|2021-06-29 10:49:50|726615.2|725615.2|726610.6|725610.6|726619|725619|726585.5|725585.5|23
1624963800000|2021-06-29 10:50:00|726610.5|725610.5|726583|725583|726625.2|725625.2|726582|725582|21
1624963810000|2021-06-29 10:50:10|726577.6|725577.6|726557.9|725557.9|727073.7|725577.6|726557.9|725073.7|25
1624963820000|2021-06-29 10:50:20|726558.1|725558.1|726555.8|725555.8|726567.1|725567.1|726553.1|725553.1|21
1624963830000|2021-06-29 10:50:30|726573.4|725573.4|726569.4|725569.4|726576.8|725576.8|726544|725544|18
1624963840000|2021-06-29 10:50:40|726556.9|725556.9|726571|725571|726577.5|725577.5|726539.8|725539.8|18
1624963850000|2021-06-29 10:50:50|726552.6|725552.6|726558.5|725558.5|726565.7|725565.7|726552.5|725552.5|20
1624963860000|2021-06-29 10:51:00|726558.6|725558.6|726540|725540|726578.4|725578.4|726540|725540|31
1624963870000|2021-06-29 10:51:10|726548.9|725548.9|726555|725555|726568.9|725568.9|726540.4|725540.4|20
1624963880000|2021-06-29 10:51:20|727058.5|725058.5|726551.4|725551.4|727059.4|725560.5|726550.3|725058.5|16
1624963890000|2021-06-29 10:51:30|726556.6|725556.6|726553|725553|726561.5|725561.5|726549.2|725549.2|24
1624963900000|2021-06-29 10:51:40|726554|725554|726557.4|725557.4|726563|725563|726545.8|725545.8|26
1624963910000|2021-06-29 10:51:50|726555.5|725555.5|727001|725001|727013.9|725557|726502.7|725001|26
1624963920000|2021-06-29 10:52:00|727001.4|725001.4|726468.7|725468.7|727001.4|725515.6|726464.9|724962.9|37
1624963930000|2021-06-29 10:52:10|726468.5|725468.5|726555.4|725555.4|726555.4|725555.4|726454.2|725454.2|29
1624963940000|2021-06-29 10:52:20|726554.6|725554.6|726541.3|725541.3|726555.5|725555.5|726541.3|725541.3|23
1624963950000|2021-06-29 10:52:30|726540.6|725540.6|726535.4|725535.4|726549.8|725549.8|726533|725533|18
1624963960000|2021-06-29 10:52:40|726534|725534|726548.8|725548.8|726554.7|725554.7|726530.3|725530.3|25
1624963970000|2021-06-29 10:52:50|726546.7|725546.7|726555.8|725555.8|726571.7|725571.7|726542.4|725542.4|19
1624963980000|2021-06-29 10:53:00|726554.7|725554.7|726514.3|725514.3|726554.7|725554.7|726511.8|725511.8|28
1624963990000|2021-06-29 10:53:10|726508.7|725508.7|726516.8|725516.8|726533.7|725533.7|726507.8|725507.8|24
1624964000000|2021-06-29 10:53:20|726525.3|725525.3|726460.6|725460.6|726525.9|725525.9|726441.8|725441.8|34
1624964010000|2021-06-29 10:53:30|726480.6|725480.6|726454.3|725454.3|726480.6|725480.6|726436.8|725436.8|29
1624964020000|2021-06-29 10:53:40|726457.5|725457.5|726438.9|725438.9|726461.6|725461.6|726404.5|725404.5|27
1624964030000|2021-06-29 10:53:50|726436.5|725436.5|726432|725432|726450.1|725450.1|726427.6|725427.6|30
1624964040000|2021-06-29 10:54:00|726446.1|725446.1|726462.9|725462.9|726471.4|725471.4|726442.6|725442.6|28
1624964050000|2021-06-29 10:54:10|726473.6|725473.6|726446.4|725446.4|726494|725494|726446.4|725446.4|30
1624964060000|2021-06-29 10:54:20|726451.9|725451.9|726468.7|725468.7|726504.8|725504.8|726448.1|725448.1|16
1624964070000|2021-06-29 10:54:30|726468.2|725468.2|726443.2|725443.2|726950.9|725469.3|726432.2|724927.9|25
1624964080000|2021-06-29 10:54:40|726451.7|725451.7|726439.7|725439.7|726469.6|725469.6|726439.4|725439.4|21
1624964090000|2021-06-29 10:54:50|726438.8|725438.8|726437.1|725437.1|726441.5|725441.5|726431.9|725431.9|21
1624964100000|2021-06-29 10:55:00|726438.3|725438.3|726351.6|725351.6|726438.3|725438.3|726335.2|725335.2|34
1624964110000|2021-06-29 10:55:10|726321.6|725321.6|726308.7|725308.7|726321.6|725321.6|726294.7|725294.7|29
1624964120000|2021-06-29 10:55:20|726305.2|725305.2|726253.8|725253.8|726305.2|725305.2|726251.6|725251.6|27
1624964130000|2021-06-29 10:55:30|726261.3|725261.3|726254.7|725254.7|726266.5|725266.5|726253.7|725253.7|30
1624964140000|2021-06-29 10:55:40|726259.9|725259.9|726261|725261|726272.6|725272.6|726252.8|725252.8|25
1624964150000|2021-06-29 10:55:50|726262.5|725262.5|726191.3|725191.3|726270.5|725270.5|726186|725186|31
1624964160000|2021-06-29 10:56:00|726181.1|725181.1|726765.6|724765.6|726767.1|725244.5|726175.2|724749.2|33
1624964170000|2021-06-29 10:56:10|726757.8|724757.8|726693.5|724693.5|726757.8|725266.5|726165.7|724662.8|34
1624964180000|2021-06-29 10:56:20|726706.9|724706.9|726206.3|725206.3|726707.7|725206.3|726197.5|724685.7|32
1624964190000|2021-06-29 10:56:30|726200.9|725200.9|726226.1|725226.1|726741.5|725226.1|726200.9|724701.5|23
1624964200000|2021-06-29 10:56:40|726222.9|725222.9|726749.2|724749.2|726749.2|725243.7|726222.9|724713|27
1624964210000|2021-06-29 10:56:50|726741.1|724741.1|726218.9|725218.9|726741.1|725236.3|726206.5|724717.3|31
1624964220000|2021-06-29 10:57:00|726239.3|725239.3|726273.3|725273.3|726288.2|725288.2|726206.9|725206.9|33
1624964230000|2021-06-29 10:57:10|726280.2|725280.2|726277.2|725277.2|726777|725281.3|726262.1|724771.4|31
1624964240000|2021-06-29 10:57:20|726281.9|725281.9|726274.4|725274.4|726281.9|725281.9|726269.2|725269.2|21
1624964250000|2021-06-29 10:57:30|726272.4|725272.4|726784.4|724784.4|726797.7|725292.1|726259.7|724784.4|24
1624964260000|2021-06-29 10:57:40|726787.1|724787.1|726297.5|725297.5|726791.8|725308.3|726289.6|724784.8|28
1624964270000|2021-06-29 10:57:50|726295.9|725295.9|726910.7|724910.7|726910.7|725400.2|726295.9|724813.7|35
1624964280000|2021-06-29 10:58:00|726370.1|725370.1|726380.2|725380.2|726890.1|725381.1|726342.7|724868.1|29
1624964290000|2021-06-29 10:58:10|726377.3|725377.3|726914.9|724914.9|726914.9|725388.5|726363.8|724878.2|24
1624964300000|2021-06-29 10:58:20|726899.5|724899.5|726349.8|725349.8|726914|725403.9|726348.9|724894.8|34
1624964310000|2021-06-29 10:58:30|726354|725354|726373.2|725373.2|726379.3|725379.3|726354|725354|18
1624964320000|2021-06-29 10:58:40|726372.2|725372.2|726378.4|725378.4|726388.5|725388.5|726367.7|725367.7|24
1624964330000|2021-06-29 10:58:50|726379.7|725379.7|726394.1|725394.1|726397.2|725397.2|726365.8|725365.8|23
1624964340000|2021-06-29 10:59:00|726386.6|725386.6|726368.8|725368.8|726393.8|725393.8|726368.8|725368.8|22
1624964350000|2021-06-29 10:59:10|726366.1|725366.1|726343.1|725343.1|726851.7|725366.1|726332.2|724839.8|33
1624964360000|2021-06-29 10:59:20|726339.5|725339.5|726313.1|725313.1|726339.5|725339.5|726313.1|725313.1|27
1624964370000|2021-06-29 10:59:30|726311.8|725311.8|726321.1|725321.1|726836.9|725324.1|726311.8|724815.5|32
1624964380000|2021-06-29 10:59:40|726332.8|725332.8|726291.5|725291.5|726332.8|725332.8|726287|725287|32
1624964390000|2021-06-29 10:59:50|726290.2|725290.2|726299.1|725299.1|726804.1|725305.4|726278.5|724785|30
1624964400000|2021-06-29 11:00:00|726288.1|725288.1|726320.7|725320.7|726842.9|725320.7|726285.5|724825|29
1624964410000|2021-06-29 11:00:10|726318.6|725318.6|726315.2|725315.2|726322.3|725322.3|726309.1|725309.1|25
1624964420000|2021-06-29 11:00:20|726313.4|725313.4|726324.4|725324.4|726823.2|725326.1|726308|724809.6|31
1624964430000|2021-06-29 11:00:30|726313.4|725313.4|726827.8|724827.8|726829.2|725326.6|726286|724788|37
1624964440000|2021-06-29 11:00:40|726328.2|725328.2|726314.1|725314.1|726830.8|725328.3|726310.3|724809.1|24
1624964450000|2021-06-29 11:00:50|726315.4|725315.4|726361.1|725361.1|726861.6|725361.1|726313.4|724859.8|24
1624964460000|2021-06-29 11:01:00|726380|725380|726879.1|724879.1|726879.1|725380|726353.1|724848|20
1624964470000|2021-06-29 11:01:10|726882.9|724882.9|726339.4|725339.4|726882.9|725380.9|726339.4|724867.7|27
1624964480000|2021-06-29 11:01:20|726340.3|725340.3|726872.6|724872.6|726883|725371.4|726325.3|724862.4|26
1624964490000|2021-06-29 11:01:30|726878.6|724878.6|726365.5|725365.5|726878.6|725375.3|726360.2|724864.5|32
1624964500000|2021-06-29 11:01:40|726362.7|725362.7|726324.9|725324.9|726835.6|725373.3|726316.8|724826.8|27
1624964510000|2021-06-29 11:01:50|726326.7|725326.7|726865.3|724865.3|726865.3|725363.3|726326.7|724831.7|27
1624964520000|2021-06-29 11:02:00|726862.5|724862.5|726330.5|725330.5|726862.5|725337.1|726315.4|724815.4|24
1624964530000|2021-06-29 11:02:10|726327.7|725327.7|726820.9|724820.9|726820.9|725335.8|726300.4|724793.2|22
1624964540000|2021-06-29 11:02:20|726302.9|725302.9|726807.8|724807.8|726807.8|725328|726299.9|724797.9|21
1624964550000|2021-06-29 11:02:30|726813.2|724813.2|726309.8|725309.8|726821.9|725326.3|726297.1|724788.5|19
1624964560000|2021-06-29 11:02:40|726309.9|725309.9|726311.6|725311.6|726314.3|725314.3|726300.5|725300.5|21
1624964570000|2021-06-29 11:02:50|726313.4|725313.4|726281.9|725281.9|726316.8|725316.8|726281.9|725281.9|28
1624964580000|2021-06-29 11:03:00|726281.3|725281.3|726305.1|725305.1|726766.8|725323|726235.5|724749.2|34
1624964590000|2021-06-29 11:03:10|726312.2|725312.2|726805.9|724805.9|726817.8|725325|726279.2|724797|25
1624964600000|2021-06-29 11:03:20|726805.1|724805.1|726256.8|725256.8|726805.6|725318.6|726250.3|724803.4|28
1624964610000|2021-06-29 11:03:30|726262.9|725262.9|726750|724750|726750|725266.8|726217.4|724731.1|25
1624964620000|2021-06-29 11:03:40|726745.4|724745.4|726264.3|725264.3|726763.4|725268.9|726249.9|724744.7|24
1624964630000|2021-06-29 11:03:50|726260.1|725260.1|726766|724766|726769.4|725266|726234.3|724754.6|28
1624964640000|2021-06-29 11:04:00|726763.2|724763.2|726294.3|725294.3|726798.5|725300.9|726258.3|724759.4|31
1624964650000|2021-06-29 11:04:10|726295.8|725295.8|726299.9|725299.9|726801|725317.2|726276.1|724770.3|26
1624964660000|2021-06-29 11:04:20|726302.3|725302.3|726286.5|725286.5|726302.3|725302.3|726274.9|725274.9|25
1624964670000|2021-06-29 11:04:30|726267.6|725267.6|726287|725287|726772|725287|726249.9|724766|27
1624964680000|2021-06-29 11:04:40|726278.6|725278.6|726243|725243|726791.1|725287.9|726237.3|724749.5|27
1624964690000|2021-06-29 11:04:50|726244.4|725244.4|726276.2|725276.2|726762.4|725276.2|726237.3|724755.7|22
1624964700000|2021-06-29 11:05:00|726295.7|725295.7|726882.1|724882.1|726882.1|725392.2|726295.7|724809.7|36
1624964710000|2021-06-29 11:05:10|726886.8|724886.8|726388.2|725388.2|726886.8|725403.4|726354.5|724857.5|37
1624964720000|2021-06-29 11:05:20|726401.5|725401.5|726963.3|724963.3|726978.4|725458.6|726388.7|724912.6|33
1624964730000|2021-06-29 11:05:30|726465.7|725465.7|726953.9|724953.9|726967|725476.1|726433.1|724931.4|35
1624964740000|2021-06-29 11:05:40|726955|724955|726475.8|725475.8|726980.9|725484.8|726423.6|724947.4|37
1624964750000|2021-06-29 11:05:50|726476.2|725476.2|726997.1|724997.1|727004.8|725528.5|726467.8|724993.4|26
1624964760000|2021-06-29 11:06:00|726498.2|725498.2|726999.6|724999.6|726999.6|725501.2|726488.8|724979|25
1624964770000|2021-06-29 11:06:10|726998.2|724998.2|727006|725006|727008.7|725515.2|726487.8|724996.6|30
1624964780000|2021-06-29 11:06:20|726997.6|724997.6|727056.5|725056.5|727071.4|725556.5|726490.6|724986.9|28
1624964790000|2021-06-29 11:06:30|726555|725555|727069.3|725069.3|727075|725568.2|726552.3|725060.9|35
1624964800000|2021-06-29 11:06:40|727061.7|725061.7|726564|725564|727087.2|725577.7|726554.1|725048.8|29
1624964810000|2021-06-29 11:06:50|726575.6|725575.6|726569.4|725569.4|726575.6|725575.6|726558.4|725558.4|25
1624964820000|2021-06-29 11:07:00|726564.4|725564.4|726558.9|725558.9|726567.4|725567.4|726548|725548|27
1624964830000|2021-06-29 11:07:10|726559.3|725559.3|726536|725536|726559.3|725559.3|726519.4|725519.4|23
1624964840000|2021-06-29 11:07:20|726536.6|725536.6|726495.8|725495.8|726536.6|725536.6|726476.2|725476.2|30
1624964850000|2021-06-29 11:07:30|726493.6|725493.6|726484.1|725484.1|726512.1|725512.1|726481.9|725481.9|26
1624964860000|2021-06-29 11:07:40|726493.3|725493.3|726542.8|725542.8|727038.3|725542.8|726491|725027.9|31
1624964870000|2021-06-29 11:07:50|726545.6|725545.6|727097.9|725097.9|727097.9|725603.3|726545.6|725050.9|35
1624964880000|2021-06-29 11:08:00|726560.8|725560.8|726571.1|725571.1|727071.9|725575.5|726554.5|725064.9|28
1624964890000|2021-06-29 11:08:10|726569.5|725569.5|726584.2|725584.2|727098|725590|726564.4|725088.7|30
1624964900000|2021-06-29 11:08:20|726586.1|725586.1|726611.8|725611.8|726614.2|725614.2|726581|725581|32
1624964910000|2021-06-29 11:08:30|726598.6|725598.6|727079.7|725079.7|727097.5|725610.2|726565.3|725072.7|27
1624964920000|2021-06-29 11:08:40|727075.4|725075.4|726573.6|725573.6|727077.9|725585.7|726552.6|725075.4|30
1624964930000|2021-06-29 11:08:50|726576.9|725576.9|726619.9|725619.9|727125.7|725633.5|726563.1|725118.5|37
1624964940000|2021-06-29 11:09:00|726616.4|725616.4|726689.7|725689.7|727172.4|725689.7|726608.5|725172.4|38
1624964950000|2021-06-29 11:09:10|726745.5|725745.5|726638.4|725638.4|727272.2|725774.2|726612|725126|37
1624964960000|2021-06-29 11:09:20|726683.1|725683.1|726525.4|725525.4|727176.2|725683.1|726525.4|725113.1|37
1624964970000|2021-06-29 11:09:30|726524.9|725524.9|726460|725460|726969.6|725533.3|726447.5|724960|39
1624964980000|2021-06-29 11:09:40|726456.9|725456.9|726490.6|725490.6|726490.6|725490.6|726444.1|725444.1|35
1624964990000|2021-06-29 11:09:50|726481.5|725481.5|726488|725488|727009.2|725505|726466|725004.2|38
1624965000000|2021-06-29 11:10:00|726486.4|725486.4|726512.6|725512.6|726512.6|725512.6|726472.7|725472.7|39
1624965010000|2021-06-29 11:10:10|726510.2|725510.2|726403.6|725403.6|726943.2|725512.6|726403.6|724906.7|39
1624965020000|2021-06-29 11:10:20|726403.8|725403.8|726394.8|725394.8|726403.8|725403.8|726378.7|725378.7|36
1624965030000|2021-06-29 11:10:30|726390.7|725390.7|726435.6|725435.6|726924.8|725436.5|726390.7|724904|31
1624965040000|2021-06-29 11:10:40|726939.6|724939.6|726941.1|724941.1|726941.1|725450|726413.8|724916.4|37
1624965050000|2021-06-29 11:10:50|726424.1|725424.1|726432.6|725432.6|726940.3|725437.9|726418|724940.3|25
1624965060000|2021-06-29 11:11:00|726429.8|725429.8|726373.5|725373.5|726897.1|725436.3|726368|724897.1|29
1624965070000|2021-06-29 11:11:10|726369.1|725369.1|726858.2|724858.2|726880.5|725373.9|726344.5|724845.3|28
1624965080000|2021-06-29 11:11:20|726859.1|724859.1|726321.2|725321.2|726859.1|725359.8|726316.4|724851.8|23
1624965090000|2021-06-29 11:11:30|726313|725313|726360.6|725360.6|726877.3|725360.8|726313|724832|34
1624965100000|2021-06-29 11:11:40|726357.9|725357.9|726361.8|725361.8|726366.7|725366.7|726352.9|725352.9|26
1624965110000|2021-06-29 11:11:50|726360.8|725360.8|726381.3|725381.3|726892.8|725396.8|726357.4|724873.9|23
1624965120000|2021-06-29 11:12:00|726390.7|725390.7|726420.7|725420.7|726425.4|725425.4|726373.8|725373.8|33
1624965130000|2021-06-29 11:12:10|726413.4|725413.4|726917.6|724917.6|726929.6|725423.1|726404|724911.6|32
1624965140000|2021-06-29 11:12:20|726913.7|724913.7|726431.9|725431.9|726913.8|725439.1|726403.7|724913.7|27
1624965150000|2021-06-29 11:12:30|726424.6|725424.6|726395.8|725395.8|726915.3|725424.6|726394.1|724896.9|26
1624965160000|2021-06-29 11:12:40|726401.1|725401.1|726400.8|725400.8|726403.4|725403.4|726394.7|725394.7|23
1624965170000|2021-06-29 11:12:50|726398.5|725398.5|726412.6|725412.6|726412.6|725412.6|726397.6|725397.6|25
1624965180000|2021-06-29 11:13:00|726411.8|725411.8|726418.5|725418.5|726942|725426.3|726390.8|724942|25
1624965190000|2021-06-29 11:13:10|726429.4|725429.4|726439|725439|726439.6|725439.6|726415.7|725415.7|26
1624965200000|2021-06-29 11:13:20|726440.1|725440.1|726460.9|725460.9|726467.6|725467.6|726427.3|725427.3|23
1624965210000|2021-06-29 11:13:30|726465.6|725465.6|726490.8|725490.8|726490.8|725490.8|726461.3|725461.3|28
1624965220000|2021-06-29 11:13:40|726494.3|725494.3|726478.6|725478.6|726494.3|725494.3|726461.3|725461.3|27
1624965230000|2021-06-29 11:13:50|726478|725478|726474.2|725474.2|726481.8|725481.8|726469.8|725469.8|24
1624965240000|2021-06-29 11:14:00|726469.6|725469.6|726500.7|725500.7|726500.7|725500.7|726458.2|725458.2|28
1624965250000|2021-06-29 11:14:10|726494|725494|727028.2|725028.2|727028.2|725525.5|726486.9|725028.2|26
1624965260000|2021-06-29 11:14:20|726525.5|725525.5|726525.6|725525.6|727028.5|725525.7|726486.4|724991.2|26
1624965270000|2021-06-29 11:14:30|726525|725525|726512.2|725512.2|726530|725530|726507.4|725507.4|20
1624965280000|2021-06-29 11:14:40|726514.3|725514.3|726518|725518|726518.6|725518.6|726510.9|725510.9|19
1624965290000|2021-06-29 11:14:50|726519|725519|726536.6|725536.6|726543|725543|726517|725517|13
1624965300000|2021-06-29 11:15:00|726541.2|725541.2|726553.7|725553.7|726554.8|725554.8|726539.7|725539.7|22
1624965310000|2021-06-29 11:15:10|726551.4|725551.4|726597|725597|726597|725597|726517.3|725517.3|32
1624965320000|2021-06-29 11:15:20|726590.2|725590.2|726583.6|725583.6|726601.5|725601.5|726572|725572|32
1624965330000|2021-06-29 11:15:30|726579.1|725579.1|726583.4|725583.4|726589.4|725589.4|726578.3|725578.3|31
1624965340000|2021-06-29 11:15:40|726585.5|725585.5|726609.5|725609.5|726612.8|725612.8|726584.1|725584.1|21
1624965350000|2021-06-29 11:15:50|726607.8|725607.8|726588.3|725588.3|727143.7|725639.5|726573.9|725118.4|31
1624965360000|2021-06-29 11:16:00|726584.3|725584.3|726588.5|725588.5|726588.5|725588.5|726567.5|725567.5|34
1624965370000|2021-06-29 11:16:10|726589|725589|726592.2|725592.2|726601.3|725601.3|726587.2|725587.2|23
1624965380000|2021-06-29 11:16:20|726590.9|725590.9|726616.5|725616.5|726616.9|725616.9|726590.9|725590.9|36
1624965390000|2021-06-29 11:16:30|726617.8|725617.8|726632.2|725632.2|726632.2|725632.2|726597.8|725597.8|24
1624965400000|2021-06-29 11:16:40|726630.8|725630.8|726775.1|725775.1|726800|725800|726629.4|725629.4|34
1624965410000|2021-06-29 11:16:50|726778.8|725778.8|726806.8|725806.8|726806.8|725806.8|726771|725771|33
1624965420000|2021-06-29 11:17:00|726804.7|725804.7|726898.1|725898.1|727423.9|725934.1|726804.7|725423.9|32
1624965430000|2021-06-29 11:17:10|726898.2|725898.2|726842.2|725842.2|727380.7|725906.4|726815.4|725377.4|35
1624965440000|2021-06-29 11:17:20|726837.2|725837.2|726832|725832|727343.6|725846.4|726787|725330.6|33
1624965450000|2021-06-29 11:17:30|727338.1|725338.1|726937.8|725937.8|727436.4|725943.5|726833.9|725338.1|36
1624965460000|2021-06-29 11:17:40|726917.3|725917.3|726994.5|725994.5|727497.5|726002.5|726917.3|725466.6|35
1624965470000|2021-06-29 11:17:50|726984.3|725984.3|727066.6|726066.6|727553.6|726089.3|726984.3|725513.3|39
1624965480000|2021-06-29 11:18:00|727055.8|726055.8|727049.6|726049.6|727560.6|726092.5|727023.7|725560.6|39
1624965490000|2021-06-29 11:18:10|727059.7|726059.7|727061.4|726061.4|727082.8|726082.8|727052.6|726052.6|39
1624965500000|2021-06-29 11:18:20|727052.5|726052.5|727030.3|726030.3|727578|726075.8|727025.3|725570.1|36
1624965510000|2021-06-29 11:18:30|727025.5|726025.5|726959.6|725959.6|727470.7|726034.8|726952.6|725470.7|38
1624965520000|2021-06-29 11:18:40|726956.4|725956.4|726965.2|725965.2|726970.6|725970.6|726951.6|725951.6|29
1624965530000|2021-06-29 11:18:50|726964.9|725964.9|727475.7|725475.7|727491.3|725975.1|726952.9|725475.7|25
1624965540000|2021-06-29 11:19:00|726967.9|725967.9|727500.7|725500.7|727500.7|725986.3|726957.4|725459.5|32
1624965550000|2021-06-29 11:19:10|727494.1|725494.1|727017|726017|727530.8|726024.3|726994.1|725487.3|34
1624965560000|2021-06-29 11:19:20|727025.2|726025.2|727389.7|725389.7|727393.7|726025.2|726849.9|725360.2|35
1624965570000|2021-06-29 11:19:30|727374.4|725374.4|726986.9|725986.9|727487.6|725986.9|726881.1|725370|34
1624965580000|2021-06-29 11:19:40|727496|725496|727469|725469|727496|725990.7|726960.6|725469|25
1624965590000|2021-06-29 11:19:50|727467.7|725467.7|726996.4|725996.4|727486.3|726006.6|726960.9|725461.5|32
1624965600000|2021-06-29 11:20:00|726997.9|725997.9|727049.3|726049.3|727051.9|726051.9|726996.5|725996.5|28
1624965610000|2021-06-29 11:20:10|727055|726055|727059.7|726059.7|727064.4|726064.4|727051.9|726051.9|22
1624965620000|2021-06-29 11:20:20|727059.2|726059.2|727067|726067|727074.6|726074.6|727055.2|726055.2|24
1624965630000|2021-06-29 11:20:30|727065.9|726065.9|727175.2|726175.2|727707.1|726200.5|727065.4|725682.7|35
1624965640000|2021-06-29 11:20:40|727174.8|726174.8|727693.7|725693.7|727711.3|726200.1|727174.8|725680.3|30
1624965650000|2021-06-29 11:20:50|727690|725690|727828.9|725828.9|727863.5|726340.6|727324.7|725683.6|33
1624965660000|2021-06-29 11:21:00|727840.1|725840.1|727743.7|725743.7|727840.1|726315.5|727315.5|725730.9|38
1624965670000|2021-06-29 11:21:10|727753.3|725753.3|727259.1|726259.1|727753.3|726260.3|727228.4|725744|24
1624965680000|2021-06-29 11:21:20|727210.5|726210.5|727247.2|726247.2|727779.9|726272.1|727200.5|725773.7|28
1624965690000|2021-06-29 11:21:30|727246|726246|727230.8|726230.8|727782|726285.3|727230.8|725782|27
1624965700000|2021-06-29 11:21:40|727202.9|726202.9|727280.8|726280.8|727747.1|726300.6|727181.5|725728.8|33
1624965710000|2021-06-29 11:21:50|727277.6|726277.6|727284.5|726284.5|727301.5|726301.5|727260.4|726260.4|24
1624965720000|2021-06-29 11:22:00|727261.5|726261.5|727288.7|726288.7|727303.9|726303.9|727251.5|726251.5|30
1624965730000|2021-06-29 11:22:10|727284.4|726284.4|727296.9|726296.9|727317.4|726317.4|727272.8|726272.8|30
1624965740000|2021-06-29 11:22:20|727299.2|726299.2|727312.4|726312.4|727795.7|726340.9|727293.8|725795.7|26
1624965750000|2021-06-29 11:22:30|727312.7|726312.7|727507.2|726507.2|727895.5|726512.9|727289.2|725895.5|34
1624965760000|2021-06-29 11:22:40|727501.7|726501.7|727437|726437|727952.9|726580.5|727417.6|725921|40
1624965770000|2021-06-29 11:22:50|727402.7|726402.7|727970.3|725970.3|727980.9|726477.7|727360.8|725853.9|32
1624965780000|2021-06-29 11:23:00|727979.6|725979.6|727324.2|726324.2|727979.6|726485.8|727284.7|725814.2|36
1624965790000|2021-06-29 11:23:10|727324.4|726324.4|727302.1|726302.1|727347.3|726347.3|727293.3|726293.3|34
1624965800000|2021-06-29 11:23:20|727313|726313|727799.8|725799.8|727848.9|726365.4|727282.8|725760.1|33
1624965810000|2021-06-29 11:23:30|727272.5|726272.5|727306.7|726306.7|727318.7|726318.7|727272.5|726272.5|32
1624965820000|2021-06-29 11:23:40|727301.8|726301.8|727305|726305|727814.5|726355.9|727289.8|725788.5|33
1624965830000|2021-06-29 11:23:50|727301|726301|727815.6|725815.6|727840.2|726337.2|727290.4|725813.7|36
1624965840000|2021-06-29 11:24:00|727830.3|725830.3|727809|725809|727832.8|726338.3|727283.5|725809|35
1624965850000|2021-06-29 11:24:10|727306.1|726306.1|727291.8|726291.8|727323.7|726323.7|727270.9|726270.9|32
1624965860000|2021-06-29 11:24:20|727286.4|726286.4|727194.8|726194.8|727286.4|726286.4|727178.9|726178.9|40
1624965870000|2021-06-29 11:24:30|727199.2|726199.2|727772.2|725772.2|727802.9|726327.7|727182.5|725772.2|34
1624965880000|2021-06-29 11:24:40|727277.4|726277.4|727404.5|726404.5|727425.5|726425.5|727277.4|726277.4|35
1624965890000|2021-06-29 11:24:50|727403.5|726403.5|727406.8|726406.8|727418|726418|727395.2|726395.2|34
1624965900000|2021-06-29 11:25:00|727408.6|726408.6|727432.4|726432.4|727436.2|726436.2|727400.8|726400.8|27
1624965910000|2021-06-29 11:25:10|727417.1|726417.1|727441.9|726441.9|727447|726447|727411.9|726411.9|37
1624965920000|2021-06-29 11:25:20|727435.8|726435.8|727382.6|726382.6|727441.9|726441.9|727373.1|726373.1|36
1624965930000|2021-06-29 11:25:30|727387|726387|727396.2|726396.2|727406.1|726406.1|727347.8|726347.8|37
1624965940000|2021-06-29 11:25:40|727385.4|726385.4|727256.1|726256.1|727830.5|726398.1|727240.8|725830.5|36
1624965950000|2021-06-29 11:25:50|727268.4|726268.4|727335.7|726335.7|727355.2|726355.2|727193.3|726193.3|36
1624965960000|2021-06-29 11:26:00|727344.9|726344.9|727331.9|726331.9|727349.3|726349.3|727299.3|726299.3|34
1624965970000|2021-06-29 11:26:10|727322.9|726322.9|727373.9|726373.9|727395.9|726395.9|727317.5|726317.5|31
1624965980000|2021-06-29 11:26:20|727398.9|726398.9|727436.3|726436.3|727442|726442|727373.1|726373.1|33
1624965990000|2021-06-29 11:26:30|727437.7|726437.7|727306.2|726306.2|727847.5|726437.7|727278.9|725847.5|31
1624966000000|2021-06-29 11:26:40|727797.7|725797.7|727806.3|725806.3|727812.5|726348.8|727218.7|725781.6|34
1624966010000|2021-06-29 11:26:50|727285.5|726285.5|727286.9|726286.9|727787.5|726295.4|727240.2|725775.1|36
1624966020000|2021-06-29 11:27:00|727266.8|726266.8|727412.4|726412.4|727864.4|726412.4|727254.5|725864.4|29
1624966030000|2021-06-29 11:27:10|727402.1|726402.1|727465.2|726465.2|727995.3|726494.7|727378.5|725901.5|30
1624966040000|2021-06-29 11:27:20|727461.9|726461.9|727385.5|726385.5|727896.2|726480.2|727365.5|725880|35
1624966050000|2021-06-29 11:27:30|727390.9|726390.9|727361.2|726361.2|727401|726401|727351.8|726351.8|31
1624966060000|2021-06-29 11:27:40|727357.2|726357.2|727300.1|726300.1|727876.9|726370.2|727294|725828.8|36
1624966070000|2021-06-29 11:27:50|727293.2|726293.2|727264.8|726264.8|727772.5|726293.2|727253.5|725772.5|34
1624966080000|2021-06-29 11:28:00|727276.4|726276.4|727714.1|725714.1|727753.8|726280.9|727207.6|725709.6|35
1624966090000|2021-06-29 11:28:10|727719.6|725719.6|727251.1|726251.1|727757|726259|727221.5|725719.6|30
1624966100000|2021-06-29 11:28:20|727240.3|726240.3|727251.7|726251.7|727263.9|726263.9|727190.1|726190.1|27
1624966110000|2021-06-29 11:28:30|727240.5|726240.5|727100|726100|727240.5|726240.5|727094|726094|35
1624966120000|2021-06-29 11:28:40|727098|726098|727087|726087|727108.5|726108.5|727076.3|726076.3|24
1624966130000|2021-06-29 11:28:50|727096|726096|727236.2|726236.2|727241|726241|727096|726096|24
1624966140000|2021-06-29 11:29:00|727237.7|726237.7|727237.4|726237.4|727252.5|726252.5|727234.3|726234.3|28
1624966150000|2021-06-29 11:29:10|727248.6|726248.6|727240.1|726240.1|727252.2|726252.2|727238.2|726238.2|27
1624966160000|2021-06-29 11:29:20|727235.2|726235.2|727248.3|726248.3|727254.6|726254.6|727234.4|726234.4|30
1624966170000|2021-06-29 11:29:30|727247.4|726247.4|727341.9|726341.9|727341.9|726341.9|727244.9|726244.9|26
1624966180000|2021-06-29 11:29:40|727340.3|726340.3|727369.6|726369.6|727370.3|726370.3|727334.3|726334.3|29
1624966190000|2021-06-29 11:29:50|727358.2|726358.2|727427.9|726427.9|727888.5|726439.1|727317.1|725865|36
1624966200000|2021-06-29 11:30:00|727423.5|726423.5|727502.5|726502.5|727504|726504|727423.5|726423.5|31
1624966210000|2021-06-29 11:30:10|727501|726501|727498.4|726498.4|727534.7|726534.7|727493.6|726493.6|27
1624966220000|2021-06-29 11:30:20|727510|726510|727503.3|726503.3|727525.9|726525.9|727494.1|726494.1|25
1624966230000|2021-06-29 11:30:30|727498.6|726498.6|727519.5|726519.5|727531.2|726531.2|727489|726489|28
1624966240000|2021-06-29 11:30:40|727514.9|726514.9|727507.3|726507.3|727524.6|726524.6|727496.6|726496.6|31
1624966250000|2021-06-29 11:30:50|727500.7|726500.7|727982.3|725982.3|728004.5|726532.1|727470|725982.3|32
1624966260000|2021-06-29 11:31:00|727462.8|726462.8|727458.4|726458.4|727472.1|726472.1|727455.5|726455.5|29
1624966270000|2021-06-29 11:31:10|727467.8|726467.8|727423.5|726423.5|727467.8|726467.8|727423.5|726423.5|33
1624966280000|2021-06-29 11:31:20|727421.1|726421.1|727776.4|725776.4|727784.4|726436.2|727263|725770.5|32
1624966290000|2021-06-29 11:31:30|727768.1|725768.1|727199.5|726199.5|727768.1|726275.7|727184.2|725744.2|35
1624966300000|2021-06-29 11:31:40|727200|726200|727225.4|726225.4|727243.5|726243.5|727177.6|726177.6|33
1624966310000|2021-06-29 11:31:50|727225.7|726225.7|727225.3|726225.3|727242.8|726242.8|727223.8|726223.8|29
1624966320000|2021-06-29 11:32:00|727230|726230|727279.6|726279.6|727816.7|726301.6|727230|725816.7|26
1624966330000|2021-06-29 11:32:10|727273.7|726273.7|727274.8|726274.8|727325.4|726325.4|727264.7|726264.7|34
1624966340000|2021-06-29 11:32:20|727307.3|726307.3|727340|726340|727796.4|726354.1|727265.2|725796.4|36
1624966350000|2021-06-29 11:32:30|727332.2|726332.2|727813.9|725813.9|727904.6|726386.4|727292.5|725796.8|24
1624966360000|2021-06-29 11:32:40|727307|726307|727226.4|726226.4|727802.1|726327.4|727221.4|725755.7|34
1624966370000|2021-06-29 11:32:50|727231.7|726231.7|727271|726271|727820.4|726322.4|727231.7|725777.7|37
1624966380000|2021-06-29 11:33:00|727277.8|726277.8|727323.5|726323.5|727772.2|726328.4|727257.3|725767.3|34
1624966390000|2021-06-29 11:33:10|727289.6|726289.6|727194.8|726194.8|727775.4|726316.2|727194.8|725766.7|34
1624966400000|2021-06-29 11:33:20|727204.2|726204.2|727106.9|726106.9|727205.4|726205.4|727101.4|726101.4|29
1624966410000|2021-06-29 11:33:30|727107.1|726107.1|727066.4|726066.4|727107.5|726107.5|727047|726047|34
1624966420000|2021-06-29 11:33:40|727059.8|726059.8|726982.5|725982.5|727072.4|726072.4|726982.5|725982.5|32
1624966430000|2021-06-29 11:33:50|726944.7|725944.7|727362|725362|727397.8|725946.3|726849.1|725332.8|37
1624966440000|2021-06-29 11:34:00|726888|725888|727365.8|725365.8|727391.5|725898.9|726867.3|725360.1|24
1624966450000|2021-06-29 11:34:10|727363.4|725363.4|726909.4|725909.4|727367.3|725911.4|726847.6|725363.4|28
1624966460000|2021-06-29 11:34:20|726903.5|725903.5|726971.4|725971.4|727441.6|725978.8|726903.5|725422.1|34
1624966470000|2021-06-29 11:34:30|726972.9|725972.9|726930.7|725930.7|727021.5|726021.5|726929.9|725929.9|33
1624966480000|2021-06-29 11:34:40|726930.5|725930.5|726855.2|725855.2|726930.5|725930.5|726855.2|725855.2|35
1624966490000|2021-06-29 11:34:50|726854.7|725854.7|726850.8|725850.8|726858.9|725858.9|726837.1|725837.1|27
1624966500000|2021-06-29 11:35:00|726841.1|725841.1|726764.3|725764.3|727279.1|725854.7|726750.5|725274.3|38
1624966510000|2021-06-29 11:35:10|726787|725787|726828.6|725828.6|727330|725834.7|726780.6|725330|34
1624966520000|2021-06-29 11:35:20|727337.5|725337.5|726894.4|725894.4|727406.9|725927.8|726835.4|725327.2|34
1624966530000|2021-06-29 11:35:30|726884.2|725884.2|726898.5|725898.5|727388.7|725906|726884.2|725388.7|31
1624966540000|2021-06-29 11:35:40|726895.8|725895.8|726927.7|725927.7|727382.6|725944.8|726877.1|725382.6|33
1624966550000|2021-06-29 11:35:50|726926.1|725926.1|726918.4|725918.4|726931.1|725931.1|726918|725918|24
1624966560000|2021-06-29 11:36:00|726918.9|725918.9|726942.3|725942.3|726946.8|725946.8|726906.8|725906.8|31
1624966570000|2021-06-29 11:36:10|726940.5|725940.5|726922.5|725922.5|726946|725946|726910.6|725910.6|34
1624966580000|2021-06-29 11:36:20|726919.9|725919.9|726878.2|725878.2|726931.3|725931.3|726863.1|725863.1|27
1624966590000|2021-06-29 11:36:30|726877.5|725877.5|726840.9|725840.9|726877.9|725877.9|726832.4|725832.4|25
1624966600000|2021-06-29 11:36:40|726838|725838|726881.1|725881.1|726887.5|725887.5|726817|725817|30
1624966610000|2021-06-29 11:36:50|726877.8|725877.8|726864.5|725864.5|726909.1|725909.1|726863.5|725863.5|29
1624966620000|2021-06-29 11:37:00|726865.6|725865.6|726873|725873|726905.9|725905.9|726862.4|725862.4|31
1624966630000|2021-06-29 11:37:10|726874.8|725874.8|726849|725849|726874.8|725874.8|726839.3|725839.3|35
1624966640000|2021-06-29 11:37:20|726844.3|725844.3|726849.8|725849.8|726855.9|725855.9|726830.6|725830.6|27
1624966650000|2021-06-29 11:37:30|726849.9|725849.9|726855.1|725855.1|726856|725856|726839.3|725839.3|22
1624966660000|2021-06-29 11:37:40|726854.8|725854.8|726837.7|725837.7|726854.8|725854.8|726836.9|725836.9|15
1624966670000|2021-06-29 11:37:50|726837.1|725837.1|726859.2|725859.2|726859.2|725859.2|726825.7|725825.7|31
1624966680000|2021-06-29 11:38:00|726867.2|725867.2|726874.8|725874.8|726885.9|725885.9|726867.2|725867.2|24
1624966690000|2021-06-29 11:38:10|726873.2|725873.2|726905.6|725905.6|726905.6|725905.6|726859.2|725859.2|36
1624966700000|2021-06-29 11:38:20|726900|725900|726898|725898|726904.4|725904.4|726896.9|725896.9|26
1624966710000|2021-06-29 11:38:30|726900.1|725900.1|726903.7|725903.7|726905|725905|726897.9|725897.9|24
1624966720000|2021-06-29 11:38:40|726903.6|725903.6|726953|725953|726963.3|725963.3|726903.6|725903.6|32
1624966730000|2021-06-29 11:38:50|726952.7|725952.7|726971.8|725971.8|726978.6|725978.6|726951.5|725951.5|28
1624966740000|2021-06-29 11:39:00|726971.3|725971.3|726998.4|725998.4|726999.2|725999.2|726964.5|725964.5|26
1624966750000|2021-06-29 11:39:10|726962.8|725962.8|726973.8|725973.8|726991|725991|726962.8|725962.8|32
1624966760000|2021-06-29 11:39:20|726975.4|725975.4|727005.4|726005.4|727009.3|726009.3|726975.4|725975.4|23
1624966770000|2021-06-29 11:39:30|727003.2|726003.2|727078.7|726078.7|727088.2|726088.2|727003.2|726003.2|28
1624966780000|2021-06-29 11:39:40|727079.4|726079.4|727090.1|726090.1|727093.9|726093.9|727079.4|726079.4|26
1624966790000|2021-06-29 11:39:50|727088.3|726088.3|727100.7|726100.7|727106.6|726106.6|727064|726064|31
1624966800000|2021-06-29 11:40:00|727096.5|726096.5|727130.6|726130.6|727130.6|726130.6|727060.9|726060.9|34
1624966810000|2021-06-29 11:40:10|727132.6|726132.6|727121.4|726121.4|727137.1|726137.1|727121.4|726121.4|31
1624966820000|2021-06-29 11:40:20|727121.7|726121.7|727117.1|726117.1|727127.7|726127.7|727113.5|726113.5|26
1624966830000|2021-06-29 11:40:30|727120.1|726120.1|727115.5|726115.5|727124.2|726124.2|727114.5|726114.5|27
1624966840000|2021-06-29 11:40:40|727115.3|726115.3|727114.6|726114.6|727120.6|726120.6|727110.7|726110.7|18
1624966850000|2021-06-29 11:40:50|727112.8|726112.8|727099.5|726099.5|727112.8|726112.8|727086.4|726086.4|28
1624966860000|2021-06-29 11:41:00|727099.4|726099.4|727109.7|726109.7|727113.7|726113.7|727099.4|726099.4|27
1624966870000|2021-06-29 11:41:10|727108.5|726108.5|727102.1|726102.1|727109.4|726109.4|727101.9|726101.9|15
1624966880000|2021-06-29 11:41:20|727101.4|726101.4|727100.6|726100.6|727103|726103|727079.4|726079.4|21
1624966890000|2021-06-29 11:41:30|727099.8|726099.8|727096.7|726096.7|727099.8|726099.8|727090.8|726090.8|17
1624966900000|2021-06-29 11:41:40|727096.2|726096.2|727191|726191|727194.9|726194.9|727095.4|726095.4|25
1624966910000|2021-06-29 11:41:50|727194.4|726194.4|727193.3|726193.3|727203.6|726203.6|727191.9|726191.9|23
1624966920000|2021-06-29 11:42:00|727192.3|726192.3|727138.5|726138.5|727194.5|726194.5|727125.6|726125.6|28
1624966930000|2021-06-29 11:42:10|727137.2|726137.2|727131.7|726131.7|727152.5|726152.5|727123.7|726123.7|27
1624966940000|2021-06-29 11:42:20|727132.5|726132.5|727109.8|726109.8|727132.5|726132.5|727104.1|726104.1|19
1624966950000|2021-06-29 11:42:30|727111.7|726111.7|727112.4|726112.4|727130.6|726130.6|727098.1|726098.1|23
1624966960000|2021-06-29 11:42:40|727113|726113|727136.9|726136.9|727151.7|726151.7|727113|726113|26
1624966970000|2021-06-29 11:42:50|727141.9|726141.9|727275.7|726275.7|727275.7|726275.7|727136.2|726136.2|32
1624966980000|2021-06-29 11:43:00|727278.8|726278.8|727265.9|726265.9|727279.6|726279.6|727262.6|726262.6|28
1624966990000|2021-06-29 11:43:10|727264.7|726264.7|727293.4|726293.4|727299.4|726299.4|727230.5|726230.5|30
1624967000000|2021-06-29 11:43:20|727282.2|726282.2|727294.6|726294.6|727316|726316|727281.8|726281.8|17
1624967010000|2021-06-29 11:43:30|727287.6|726287.6|727299.7|726299.7|727318.3|726318.3|727280|726280|24
1624967020000|2021-06-29 11:43:40|727307.8|726307.8|727293.5|726293.5|727311.2|726311.2|727289.2|726289.2|29
1624967030000|2021-06-29 11:43:50|727292.9|726292.9|727293.6|726293.6|727306.1|726306.1|727292.9|726292.9|11
1624967040000|2021-06-29 11:44:00|727294.4|726294.4|727307.6|726307.6|727337|726337|727291.5|726291.5|18
1624967050000|2021-06-29 11:44:10|727336|726336|727298.8|726298.8|727336|726336|727298.8|726298.8|21
1624967060000|2021-06-29 11:44:20|727299.3|726299.3|727347.5|726347.5|727349.4|726349.4|727298.7|726298.7|28
1624967070000|2021-06-29 11:44:30|727347.6|726347.6|727420.8|726420.8|727420.8|726420.8|727345.3|726345.3|22
1624967080000|2021-06-29 11:44:40|727404.7|726404.7|727431.3|726431.3|727465.3|726465.3|727391.1|726391.1|29
1624967090000|2021-06-29 11:44:50|727430.6|726430.6|727455.6|726455.6|727472|726472|727385.1|726385.1|29
1624967100000|2021-06-29 11:45:00|727457.4|726457.4|727458.9|726458.9|727463.9|726463.9|727454.1|726454.1|18
1624967110000|2021-06-29 11:45:10|727467.9|726467.9|727525.5|726525.5|727530.4|726530.4|727452.2|726452.2|33
1624967120000|2021-06-29 11:45:20|727526|726526|727516.7|726516.7|727531.5|726531.5|727513.2|726513.2|22
1624967130000|2021-06-29 11:45:30|727561.1|726561.1|727697.3|726697.3|727710.3|726710.3|727551.5|726551.5|31
1624967140000|2021-06-29 11:45:40|727685|726685|727666.9|726666.9|728207|726718.8|727661.5|726201.4|32
1624967150000|2021-06-29 11:45:50|727674|726674|727734.2|726734.2|728244.2|726807.5|727663.7|726201.7|39
1624967160000|2021-06-29 11:46:00|727732.1|726732.1|727711.3|726711.3|727732.1|726732.1|727583|726583|30
1624967170000|2021-06-29 11:46:10|727706.3|726706.3|727707.6|726707.6|727713.3|726713.3|727677|726677|37
1624967180000|2021-06-29 11:46:20|727704.2|726704.2|727631.4|726631.4|727728.3|726728.3|727627|726627|24
1624967190000|2021-06-29 11:46:30|727631.3|726631.3|727683.9|726683.9|727695.4|726695.4|727593.4|726593.4|30
1624967200000|2021-06-29 11:46:40|727687.6|726687.6|727848.9|726848.9|727877|726877|727681|726681|34
1624967210000|2021-06-29 11:46:50|727848.8|726848.8|727842.3|726842.3|727874.2|726874.2|727804.1|726804.1|36
1624967220000|2021-06-29 11:47:00|727829|726829|727692.6|726692.6|727829|726829|727678|726678|32
1624967230000|2021-06-29 11:47:10|727689.5|726689.5|727698.8|726698.8|727704|726704|727670.9|726670.9|36
1624967240000|2021-06-29 11:47:20|727697.6|726697.6|727758.9|726758.9|727777.2|726777.2|727663.7|726663.7|30
1624967250000|2021-06-29 11:47:30|727757.9|726757.9|727683.1|726683.1|727771.9|726771.9|727668.9|726668.9|28
1624967260000|2021-06-29 11:47:40|727686.2|726686.2|728068.2|726068.2|728068.2|726686.2|727563.4|726068.2|32
1624967270000|2021-06-29 11:47:50|728067.5|726067.5|727533.3|726533.3|728067.5|726572.2|727520.8|726067.4|31
1624967280000|2021-06-29 11:48:00|727543.4|726543.4|727495.5|726495.5|727574.4|726574.4|727495.5|726495.5|33
1624967290000|2021-06-29 11:48:10|727494.5|726494.5|727662.1|726662.1|727689.9|726689.9|727494.5|726494.5|30
1624967300000|2021-06-29 11:48:20|727661.9|726661.9|727685.6|726685.6|727691.1|726691.1|727651.7|726651.7|33
1624967310000|2021-06-29 11:48:30|727684|726684|727661.5|726661.5|728148.4|726689.7|727644|726144|32
1624967320000|2021-06-29 11:48:40|727661.9|726661.9|727676|726676|727696.3|726696.3|727659.2|726659.2|29
1624967330000|2021-06-29 11:48:50|727628.8|726628.8|727655.6|726655.6|728152.7|726672.2|727622.1|726152.7|26
1624967340000|2021-06-29 11:49:00|727656.6|726656.6|727675.3|726675.3|727687.3|726687.3|727645.4|726645.4|29
1624967350000|2021-06-29 11:49:10|727674.9|726674.9|727642.5|726642.5|727677.8|726677.8|727641.8|726641.8|22
1624967360000|2021-06-29 11:49:20|727642.3|726642.3|727596.7|726596.7|728122.1|726644.7|727587.8|726093.5|36
1624967370000|2021-06-29 11:49:30|727589.2|726589.2|727522.5|726522.5|728041.5|726593.2|727515.6|726036.1|36
1624967380000|2021-06-29 11:49:40|727523.6|726523.6|727510.1|726510.1|727960.6|726524.8|727461.3|725960.6|33
1624967390000|2021-06-29 11:49:50|727517.7|726517.7|727518.1|726518.1|727518.1|726518.1|727477.7|726477.7|29
1624967400000|2021-06-29 11:50:00|727517.8|726517.8|727524.6|726524.6|727546.2|726546.2|727500.2|726500.2|25
1624967410000|2021-06-29 11:50:10|727534.3|726534.3|727616|726616|728064|726619.5|727523.4|726064|27
1624967420000|2021-06-29 11:50:20|727615.1|726615.1|727578.2|726578.2|727620|726620|727554.1|726554.1|31
1624967430000|2021-06-29 11:50:30|727557.9|726557.9|727560.6|726560.6|727572.2|726572.2|727550.2|726550.2|23
1624967440000|2021-06-29 11:50:40|727550.6|726550.6|727477.9|726477.9|727979.7|726560.3|727477.4|725979.7|27
1624967450000|2021-06-29 11:50:50|727483.2|726483.2|727451.9|726451.9|727488.9|726488.9|727439.5|726439.5|32
1624967460000|2021-06-29 11:51:00|727447.1|726447.1|727418.2|726418.2|727901.5|726447.1|727359.1|725886.8|35
1624967470000|2021-06-29 11:51:10|727416|726416|727445.2|726445.2|727457.4|726457.4|727411.8|726411.8|37
1624967480000|2021-06-29 11:51:20|727448.7|726448.7|727477.1|726477.1|727494.6|726494.6|727445.9|726445.9|36
1624967490000|2021-06-29 11:51:30|727476.3|726476.3|727575.5|726575.5|727585.3|726585.3|727475.9|726475.9|33
1624967500000|2021-06-29 11:51:40|727605.1|726605.1|727573.2|726573.2|727605.1|726605.1|727573.2|726573.2|26
1624967510000|2021-06-29 11:51:50|727582.2|726582.2|727575.9|726575.9|727582.9|726582.9|727571.7|726571.7|23
1624967520000|2021-06-29 11:52:00|727574.7|726574.7|727570.9|726570.9|727580.4|726580.4|727559.8|726559.8|26
1624967530000|2021-06-29 11:52:10|727574.1|726574.1|727691.6|726691.6|727694.1|726694.1|727570.5|726570.5|32
1624967540000|2021-06-29 11:52:20|727690.3|726690.3|727742.8|726742.8|728166.9|726775.2|727665.1|726166.9|37
1624967550000|2021-06-29 11:52:30|727742.5|726742.5|727756.8|726756.8|727776.8|726776.8|727693.8|726693.8|32
1624967560000|2021-06-29 11:52:40|727758.7|726758.7|727771.6|726771.6|727783.9|726783.9|727733.6|726733.6|29
1624967570000|2021-06-29 11:52:50|727763.4|726763.4|727719.3|726719.3|727774.9|726774.9|727712|726712|33
1624967580000|2021-06-29 11:53:00|727718.7|726718.7|727727.7|726727.7|727733.2|726733.2|727712.9|726712.9|34
1624967590000|2021-06-29 11:53:10|727722.8|726722.8|727691.1|726691.1|728191.3|726739|727686.3|726190.9|29
1624967600000|2021-06-29 11:53:20|727691|726691|727686.7|726686.7|727695.4|726695.4|727628.2|726628.2|23
1624967610000|2021-06-29 11:53:30|727731.6|726731.6|727815.7|726815.7|728293.6|726820|727731.6|726293.6|35
1624967620000|2021-06-29 11:53:40|727817.5|726817.5|727765.5|726765.5|728262.9|726817.5|727755.7|726254.1|28
1624967630000|2021-06-29 11:53:50|727767.6|726767.6|727773.1|726773.1|727780.5|726780.5|727752.3|726752.3|30
1624967640000|2021-06-29 11:54:00|727774.4|726774.4|727792.4|726792.4|727834.2|726834.2|727765.7|726765.7|35
1624967650000|2021-06-29 11:54:10|727793|726793|727832.3|726832.3|727844.4|726844.4|727789.3|726789.3|35
1624967660000|2021-06-29 11:54:20|727841|726841|727815.9|726815.9|728336.3|726844.8|727792.5|726336.3|26
1624967670000|2021-06-29 11:54:30|727819|726819|727817|726817|727832.4|726832.4|727778.5|726778.5|26
1624967680000|2021-06-29 11:54:40|727822|726822|727804.4|726804.4|727822|726822|727776|726776|29
1624967690000|2021-06-29 11:54:50|727801|726801|727755.9|726755.9|727803|726803|727753.3|726753.3|30
1624967700000|2021-06-29 11:55:00|727754.4|726754.4|727761.7|726761.7|727803|726803|727748.4|726748.4|28
1624967710000|2021-06-29 11:55:10|727783.8|726783.8|727786.3|726786.3|727788.9|726788.9|727779|726779|20
1624967720000|2021-06-29 11:55:20|727786|726786|728073.5|727073.5|728084.9|727084.9|727785.2|726785.2|30
1624967730000|2021-06-29 11:55:30|728073.3|727073.3|727963.8|726963.8|728073.4|727073.4|727963.8|726963.8|36
1624967740000|2021-06-29 11:55:40|727964.5|726964.5|728053.4|727053.4|728066.1|727066.1|727950.2|726950.2|36
1624967750000|2021-06-29 11:55:50|728051.2|727051.2|728096.7|727096.7|728598.1|727096.7|728047.1|726575.3|38
1624967760000|2021-06-29 11:56:00|728576.5|726576.5|728131.7|727131.7|728619.5|727151.6|728087.7|726576.5|39
1624967770000|2021-06-29 11:56:10|728117.2|727117.2|728594.1|726594.1|728603.3|727140.4|728100.9|726594.1|31
1624967780000|2021-06-29 11:56:20|728085.2|727085.2|728074|727074|728104.2|727104.2|728070.9|727070.9|31
1624967790000|2021-06-29 11:56:30|728075.5|727075.5|728143.5|727143.5|728157.9|727157.9|728075.5|727075.5|27
1624967800000|2021-06-29 11:56:40|728146|727146|728160.3|727160.3|728160.3|727160.3|728142.7|727142.7|23
1624967810000|2021-06-29 11:56:50|728165.2|727165.2|728197.1|727197.1|728700.7|727197.1|728156.4|726671.7|34
1624967820000|2021-06-29 11:57:00|728194.6|727194.6|728208.4|727208.4|728726.3|727211.5|728185.8|726707.1|28
1624967830000|2021-06-29 11:57:10|728204.2|727204.2|728177.3|727177.3|728716|727213.9|728177.3|726710.1|30
1624967840000|2021-06-29 11:57:20|728112.9|727112.9|728633|726633|728644.4|727144.5|728112.4|726621.3|32
1624967850000|2021-06-29 11:57:30|728643.8|726643.8|728708.6|726708.6|728708.6|727212|728114.1|726617|32
1624967860000|2021-06-29 11:57:40|728212.1|727212.1|728316.1|727316.1|728824.6|727320.3|728212.1|726714.5|31
1624967870000|2021-06-29 11:57:50|728313|727313|728263.7|727263.7|728772.8|727314.7|728238.7|726757|37
1624967880000|2021-06-29 11:58:00|728262.6|727262.6|728341.6|727341.6|728780.6|727343.5|728258.1|726771|37
1624967890000|2021-06-29 11:58:10|728343.8|727343.8|728403.5|727403.5|728908.4|727423.9|728325.4|726822|36
1624967900000|2021-06-29 11:58:20|728398|727398|728409.1|727409.1|728913.5|727419.9|728391.6|726913.5|36
1624967910000|2021-06-29 11:58:30|728429.4|727429.4|728532.5|727532.5|729142.8|727585.1|728429.4|726971.9|31
1624967920000|2021-06-29 11:58:40|728541.4|727541.4|728482.8|727482.8|729054.3|727541.4|728482.8|726981.5|33
1624967930000|2021-06-29 11:58:50|728483|727483|728464.4|727464.4|728964.3|727499.5|728438.8|726943.9|32
1624967940000|2021-06-29 11:59:00|728455.9|727455.9|728319.4|727319.4|728945.7|727457.1|728308.3|726815|38
1624967950000|2021-06-29 11:59:10|728321.6|727321.6|728274.9|727274.9|728823.4|727321.6|728269.7|726771.5|25
1624967960000|2021-06-29 11:59:20|728276.5|727276.5|728209.4|727209.4|728775.6|727281.4|728209.4|726717.7|25
1624967970000|2021-06-29 11:59:30|728209.7|727209.7|728201.4|727201.4|728216.5|727216.5|728197.7|727197.7|25
1624967980000|2021-06-29 11:59:40|728201.6|727201.6|728249.7|727249.7|728769.7|727272.9|728200.7|726762|24
1624967990000|2021-06-29 11:59:50|728261.7|727261.7|728254|727254|728769.9|727268.5|728249.5|726757.4|30
1624968000000|2021-06-29 12:00:00|728249.5|727249.5|728767.8|726767.8|728771.1|727273.5|728249.5|726726.7|33
1624968010000|2021-06-29 12:00:10|728763|726763|728140.2|727140.2|728763|727184.9|728140.2|726645.8|32
1624968020000|2021-06-29 12:00:20|728144.8|727144.8|728131.3|727131.3|728635.8|727147.9|728126.8|726635.8|35
1624968030000|2021-06-29 12:00:30|728137.2|727137.2|728129.2|727129.2|728637.2|727137.2|728110.6|726626.1|29
1624968040000|2021-06-29 12:00:40|728103.3|727103.3|728074.1|727074.1|728585.2|727119.5|728070.4|726577.4|28
1624968050000|2021-06-29 12:00:50|728077.7|727077.7|728578.7|726578.7|728578.7|727087.1|728057.4|726575.9|30
1624968060000|2021-06-29 12:01:00|728576|726576|728073.9|727073.9|728576|727089.1|728073.4|726571.1|29
1624968070000|2021-06-29 12:01:10|728073.6|727073.6|728058.2|727058.2|728569.6|727104.6|728049|726560.8|36
1624968080000|2021-06-29 12:01:20|728055.6|727055.6|728051.8|727051.8|728063.9|727063.9|728039.1|727039.1|31
1624968090000|2021-06-29 12:01:30|728083.1|727083.1|728030.6|727030.6|728085.6|727085.6|728027.6|727027.6|32
1624968100000|2021-06-29 12:01:40|728046.1|727046.1|728113.8|727113.8|728121.9|727121.9|728024.9|727024.9|28
1624968110000|2021-06-29 12:01:50|728121.3|727121.3|728140.3|727140.3|728143.7|727143.7|728118.6|727118.6|31
1624968120000|2021-06-29 12:02:00|728138.8|727138.8|728145.5|727145.5|728151.6|727151.6|728125|727125|30
1624968130000|2021-06-29 12:02:10|728145.3|727145.3|728137.2|727137.2|728153.6|727153.6|728136.6|727136.6|28
1624968140000|2021-06-29 12:02:20|728140.2|727140.2|728159.7|727159.7|728185|727185|728136.8|727136.8|36
1624968150000|2021-06-29 12:02:30|728160.6|727160.6|728212.1|727212.1|728215|727215|728160.6|727160.6|36
1624968160000|2021-06-29 12:02:40|728207.7|727207.7|728236.7|727236.7|728240.8|727240.8|728202.9|727202.9|28
1624968170000|2021-06-29 12:02:50|728237.6|727237.6|728176.8|727176.8|728240.9|727240.9|728176.8|727176.8|27
1624968180000|2021-06-29 12:03:00|728182.4|727182.4|728085.7|727085.7|728182.4|727182.4|728073.1|727073.1|37
1624968190000|2021-06-29 12:03:10|728085.9|727085.9|728065.4|727065.4|728576.2|727097.7|728059.2|726573.4|30
1624968200000|2021-06-29 12:03:20|728064.9|727064.9|728043|727043|728558.9|727071.8|728039|726558.9|32
1624968210000|2021-06-29 12:03:30|728043.6|727043.6|728106.2|727106.2|728137.6|727137.6|728043.4|727043.4|35
1624968220000|2021-06-29 12:03:40|728103.1|727103.1|728103.2|727103.2|728113.2|727113.2|728103.1|727103.1|31
1624968230000|2021-06-29 12:03:50|728114.4|727114.4|728122.2|727122.2|728122.2|727122.2|728092.9|727092.9|26
1624968240000|2021-06-29 12:04:00|728109.9|727109.9|728020.1|727020.1|728612.8|727127.9|728020.1|726592.5|33
1624968250000|2021-06-29 12:04:10|728022.4|727022.4|728009.6|727009.6|728029.7|727029.7|727971.9|726971.9|36
1624968260000|2021-06-29 12:04:20|728007.7|727007.7|728012.3|727012.3|728019.2|727019.2|728007.7|727007.7|29
1624968270000|2021-06-29 12:04:30|728018|727018|727845.4|726845.4|728046.5|727046.5|727834.3|726834.3|31
1624968280000|2021-06-29 12:04:40|727844.4|726844.4|727844.3|726844.3|728338.4|726849.1|727825.8|726330|36
1624968290000|2021-06-29 12:04:50|727843.3|726843.3|727833.7|726833.7|728358.4|726922|727832.2|726341.6|36
1624968300000|2021-06-29 12:05:00|727835.5|726835.5|727833.3|726833.3|728327.3|726845.6|727825.1|726311.8|36
1624968310000|2021-06-29 12:05:10|727831.1|726831.1|727878|726878|727878|726878|727831.1|726831.1|35
1624968320000|2021-06-29 12:05:20|727877.5|726877.5|727866.1|726866.1|727883.2|726883.2|727850.9|726850.9|33
1624968330000|2021-06-29 12:05:30|727872.7|726872.7|727866.1|726866.1|727882.2|726882.2|727860.3|726860.3|35
1624968340000|2021-06-29 12:05:40|727868.4|726868.4|727885.6|726885.6|727904.9|726904.9|727868.4|726868.4|35
1624968350000|2021-06-29 12:05:50|727884.3|726884.3|727885.2|726885.2|727944.7|726944.7|727883.8|726883.8|36
1624968360000|2021-06-29 12:06:00|727889.1|726889.1|727896.2|726896.2|727901.7|726901.7|727885.8|726885.8|30
1624968370000|2021-06-29 12:06:10|727894.6|726894.6|727881|726881|727923.2|726923.2|727879.7|726879.7|31
1624968380000|2021-06-29 12:06:20|727880.5|726880.5|727911.2|726911.2|727947.7|726947.7|727861.2|726861.2|29
1624968390000|2021-06-29 12:06:30|727904.8|726904.8|727836.1|726836.1|727907|726907|727820.2|726820.2|34
1624968400000|2021-06-29 12:06:40|727835.9|726835.9|727895.7|726895.7|728412.8|726914.8|727835.9|726412.8|31
1624968410000|2021-06-29 12:06:50|727892.9|726892.9|727908.1|726908.1|727912.3|726912.3|727877.6|726877.6|30
1624968420000|2021-06-29 12:07:00|727906.5|726906.5|727890.9|726890.9|727912.8|726912.8|727868.3|726868.3|31
1624968430000|2021-06-29 12:07:10|727895.7|726895.7|727827.7|726827.7|728379.2|726895.7|727783.1|726379.2|33
1624968440000|2021-06-29 12:07:20|727827.8|726827.8|727804.4|726804.4|727827.8|726827.8|727801.7|726801.7|31
1624968450000|2021-06-29 12:07:30|727803.1|726803.1|727829.6|726829.6|727837.7|726837.7|727803.1|726803.1|31
1624968460000|2021-06-29 12:07:40|727775.5|726775.5|727668|726668|728206.2|726775.5|727638.6|726176.8|38
1624968470000|2021-06-29 12:07:50|727683.8|726683.8|727659.5|726659.5|728224.7|726704.9|727652.6|726187.6|35
1624968480000|2021-06-29 12:08:00|727700.9|726700.9|727712.1|726712.1|728224.5|726717.5|727692.8|726205.4|35
1624968490000|2021-06-29 12:08:10|727695.7|726695.7|728205.8|726205.8|728222.8|726705.3|727695.7|726193.9|29
1624968500000|2021-06-29 12:08:20|728218.2|726218.2|728167.9|726167.9|728218.2|726709.1|727654.7|726151.6|33
1624968510000|2021-06-29 12:08:30|728168.1|726168.1|727606.1|726606.1|728169.3|726645.2|727603.8|726111.1|33
1624968520000|2021-06-29 12:08:40|727606.4|726606.4|727603.8|726603.8|727619.3|726619.3|727600.2|726600.2|32
1624968530000|2021-06-29 12:08:50|727615.8|726615.8|727618|726618|727636.4|726636.4|727574.3|726574.3|38
1624968540000|2021-06-29 12:09:00|727617.7|726617.7|727585.3|726585.3|728107.1|726635.2|727578|726107.1|35
1624968550000|2021-06-29 12:09:10|727585.2|726585.2|727594.9|726594.9|727594.9|726594.9|727584.3|726584.3|29
1624968560000|2021-06-29 12:09:20|727593.7|726593.7|727628.6|726628.6|727643.9|726643.9|727591.3|726591.3|32
1624968570000|2021-06-29 12:09:30|727626.7|726626.7|727630.4|726630.4|727636.3|726636.3|727594.2|726594.2|37
1624968580000|2021-06-29 12:09:40|727630.7|726630.7|727633.1|726633.1|727643.5|726643.5|727629.8|726629.8|33
1624968590000|2021-06-29 12:09:50|727644.8|726644.8|727637|726637|727647.8|726647.8|727631.9|726631.9|28
1624968600000|2021-06-29 12:10:00|727628.4|726628.4|727650|726650|728137.5|726655.7|727625.8|726129.9|37
1624968610000|2021-06-29 12:10:10|727649.2|726649.2|728192.7|726192.7|728221|726728|727647|726151.3|35
1624968620000|2021-06-29 12:10:20|728189.8|726189.8|728193.8|726193.8|728195.8|726195.8|728185.2|726185.2|23
1624968630000|2021-06-29 12:10:30|728193.1|726193.1|727701.7|726701.7|728213.4|726722.6|727690.3|726192.3|35
1624968640000|2021-06-29 12:10:40|727712.1|726712.1|727761.5|726761.5|727769|726769|727709.6|726709.6|34
1624968650000|2021-06-29 12:10:50|727761.3|726761.3|727756.5|726756.5|727763.2|726763.2|727749.4|726749.4|26
1624968660000|2021-06-29 12:11:00|727756.7|726756.7|727751.5|726751.5|728268.7|726770.8|727751.2|726260.9|34
1624968670000|2021-06-29 12:11:10|727757.2|726757.2|727740.3|726740.3|728258.1|726758.2|727737.3|726237.9|18
1624968680000|2021-06-29 12:11:20|727741.6|726741.6|727774|726774|728279.8|726776.2|727741.6|726260.5|25
1624968690000|2021-06-29 12:11:30|728274|726274|727756.7|726756.7|728274|726766.2|727740|726267.1|30
1624968700000|2021-06-29 12:11:40|727753.7|726753.7|727850|726850|727861.9|726861.9|727740.1|726740.1|31
1624968710000|2021-06-29 12:11:50|727849.6|726849.6|727858.8|726858.8|727901.5|726901.5|727847.8|726847.8|37
1624968720000|2021-06-29 12:12:00|727857.6|726857.6|727845.3|726845.3|727875.7|726875.7|727823.1|726823.1|33
1624968730000|2021-06-29 12:12:10|727857.7|726857.7|727860.2|726860.2|727866.7|726866.7|727854.2|726854.2|23
1624968740000|2021-06-29 12:12:20|727861.3|726861.3|727860.2|726860.2|727878.6|726878.6|727839.8|726839.8|31
1624968750000|2021-06-29 12:12:30|727888.4|726888.4|727847.4|726847.4|727888.4|726888.4|727847.4|726847.4|29
1624968760000|2021-06-29 12:12:40|727850.5|726850.5|727846.8|726846.8|727856|726856|727844.5|726844.5|25
1624968770000|2021-06-29 12:12:50|727853.1|726853.1|727843.2|726843.2|728337.9|726864.6|727820.6|726313.1|36
1624968780000|2021-06-29 12:13:00|727823.1|726823.1|727745.6|726745.6|727827.8|726827.8|727744.6|726744.6|26
1624968790000|2021-06-29 12:13:10|727749|726749|727815|726815|728341.9|726837.1|727730|726341.9|33
1624968800000|2021-06-29 12:13:20|727817.8|726817.8|727804.1|726804.1|728302.6|726834.2|727784.2|726297|32
1624968810000|2021-06-29 12:13:30|727810.1|726810.1|727859.5|726859.5|727873.8|726873.8|727807.6|726807.6|36
1624968820000|2021-06-29 12:13:40|727863.2|726863.2|727868.9|726868.9|727887.1|726887.1|727860.6|726860.6|27
1624968830000|2021-06-29 12:13:50|727869.4|726869.4|727874.1|726874.1|727876.8|726876.8|727866.9|726866.9|24
1624968840000|2021-06-29 12:14:00|727874|726874|727882.3|726882.3|727896.9|726896.9|727872.5|726872.5|25
1624968850000|2021-06-29 12:14:10|727884.8|726884.8|727870.3|726870.3|727892.3|726892.3|727861.5|726861.5|30
1624968860000|2021-06-29 12:14:20|727879.6|726879.6|727877.6|726877.6|727892.3|726892.3|727874.7|726874.7|28
1624968870000|2021-06-29 12:14:30|727879.8|726879.8|727904.1|726904.1|727904.2|726904.2|727872|726872|22
1624968880000|2021-06-29 12:14:40|727896.8|726896.8|727878.7|726878.7|727899.6|726899.6|727867.8|726867.8|29
1624968890000|2021-06-29 12:14:50|727877.3|726877.3|727875.2|726875.2|727877.3|726877.3|727871.2|726871.2|26
1624968900000|2021-06-29 12:15:00|727875.4|726875.4|727867.5|726867.5|727875.4|726875.4|727865.2|726865.2|28
1624968910000|2021-06-29 12:15:10|727867|726867|727859.5|726859.5|727867|726867|727850.3|726850.3|25
1624968920000|2021-06-29 12:15:20|727853.8|726853.8|727847.5|726847.5|727869.7|726869.7|727836.1|726836.1|32
1624968930000|2021-06-29 12:15:30|727846.5|726846.5|727841|726841|727854.7|726854.7|727841|726841|26
1624968940000|2021-06-29 12:15:40|727841.1|726841.1|727833|726833|727861.9|726861.9|727814.3|726814.3|28
1624968950000|2021-06-29 12:15:50|727835.7|726835.7|727836.2|726836.2|727839.1|726839.1|727829.6|726829.6|26
1624968960000|2021-06-29 12:16:00|727829.3|726829.3|727867.5|726867.5|727871.7|726871.7|727823.8|726823.8|31
1624968970000|2021-06-29 12:16:10|727872.9|726872.9|727885.1|726885.1|728387.8|726888.7|727870.1|726384.1|27
1624968980000|2021-06-29 12:16:20|727885.6|726885.6|727895.3|726895.3|727900.7|726900.7|727879.4|726879.4|33
1624968990000|2021-06-29 12:16:30|727894.6|726894.6|727909.5|726909.5|728420.5|726974|727894.4|726408.5|33
1624969000000|2021-06-29 12:16:40|727910.4|726910.4|727904.4|726904.4|727914.6|726914.6|727895.1|726895.1|30
1624969010000|2021-06-29 12:16:50|727903|726903|727930.7|726930.7|728433.9|726930.7|727879.7|726392.2|35
1624969020000|2021-06-29 12:17:00|727930.4|726930.4|728406.1|726406.1|728428.6|726932.6|727887.9|726399.3|30
1624969030000|2021-06-29 12:17:10|728407.7|726407.7|728005.1|727005.1|728438.3|727005.4|727919.2|726405.2|31
1624969040000|2021-06-29 12:17:20|728008.6|727008.6|727984.8|726984.8|728013.7|727013.7|727981.2|726981.2|29
1624969050000|2021-06-29 12:17:30|728488.7|726488.7|728092.8|727092.8|728566.3|727096.9|728022.7|726487.5|33
1624969060000|2021-06-29 12:17:40|728092.9|727092.9|728574.6|726574.6|728574.6|727097.3|728069.3|726526.5|33
1624969070000|2021-06-29 12:17:50|728561.9|726561.9|728040.5|727040.5|728561.9|727069.8|728040|726545.1|31
1624969080000|2021-06-29 12:18:00|728040.8|727040.8|728584.4|726584.4|728627.9|727119.4|728040.4|726531.1|36
1624969090000|2021-06-29 12:18:10|728585.6|726585.6|728636.8|726636.8|728641.6|727124.8|728090.8|726585.6|35
1624969100000|2021-06-29 12:18:20|728612.4|726612.4|728666.8|726666.8|728666.8|727150.1|728110.8|726612.4|26
1624969110000|2021-06-29 12:18:30|728660.8|726660.8|728587.2|726587.2|728662.1|727155.4|728145.9|726587.2|31
1624969120000|2021-06-29 12:18:40|728583.8|726583.8|728609.7|726609.7|728619.8|726619.8|728583.8|726583.8|34
1624969130000|2021-06-29 12:18:50|728612.2|726612.2|728633.4|726633.4|728643.2|727133.1|728133.1|726609.6|27
1624969140000|2021-06-29 12:19:00|728634.4|726634.4|728564.9|726564.9|728634.4|727117.6|728080.9|726563.2|34
1624969150000|2021-06-29 12:19:10|728562.8|726562.8|728007.2|727007.2|728564.2|727061.2|728007.2|726510.4|29
1624969160000|2021-06-29 12:19:20|728513.1|726513.1|727998.5|726998.5|728513.1|727012.2|727991.2|726504.5|23
1624969170000|2021-06-29 12:19:30|727999.4|726999.4|727939.6|726939.6|728484.3|726999.4|727939.6|726457|28
1624969180000|2021-06-29 12:19:40|727942.1|726942.1|727921.8|726921.8|727952|726952|727913|726913|28
1624969190000|2021-06-29 12:19:50|727923.6|726923.6|728446.9|726446.9|728446.9|726959.5|727919.1|726446.9|25
1624969200000|2021-06-29 12:20:00|727931.5|726931.5|727925.1|726925.1|728427.1|726939|727920.2|726414.8|36
1624969210000|2021-06-29 12:20:10|727926.1|726926.1|728385.7|726385.7|728403.5|726937.5|727903.1|726385.7|32
1624969220000|2021-06-29 12:20:20|728388.4|726388.4|728396.6|726396.6|728409.6|726915.8|727906.6|726388.4|23
1624969230000|2021-06-29 12:20:30|728398.9|726398.9|727891.8|726891.8|728407.4|726911|727882.7|726394|32
1624969240000|2021-06-29 12:20:40|727883.1|726883.1|727824.8|726824.8|728368.9|726891|727823.7|726368.9|36
1624969250000|2021-06-29 12:20:50|727827.8|726827.8|728353.7|726353.7|728353.7|726854.6|727814.7|726321.4|31
1624969260000|2021-06-29 12:21:00|728357.4|726357.4|727884.1|726884.1|728364.5|726884.1|727854.7|726357.4|25
1624969270000|2021-06-29 12:21:10|728403.6|726403.6|727875.3|726875.3|728403.6|726910.7|727858.6|726403.6|32
1624969280000|2021-06-29 12:21:20|727877|726877|727859.4|726859.4|728395.8|726880|727852.8|726375.7|31
1624969290000|2021-06-29 12:21:30|727861.7|726861.7|727874.3|726874.3|728385.7|726876.2|727846.6|726371.2|26
1624969300000|2021-06-29 12:21:40|727834.3|726834.3|727779.7|726779.7|728341.6|726834.3|727739.7|726261.1|40
1624969310000|2021-06-29 12:21:50|727785.2|726785.2|728309.4|726309.4|728334.5|726818|727785.2|726298.4|37
1624969320000|2021-06-29 12:22:00|728310.5|726310.5|728311.3|726311.3|728324.7|726827.7|727774.1|726304|31
1624969330000|2021-06-29 12:22:10|728314.8|726314.8|727836.7|726836.7|728320.8|726847.1|727810.4|726292.1|24
1624969340000|2021-06-29 12:22:20|727837|726837|727842.6|726842.6|728335.5|726853.8|727827.7|726318.6|30
1624969350000|2021-06-29 12:22:30|727841.8|726841.8|727903.9|726903.9|727909.9|726909.9|727837.3|726837.3|29
1624969360000|2021-06-29 12:22:40|727891.7|726891.7|727860.2|726860.2|727910.4|726910.4|727860.2|726860.2|29
1624969370000|2021-06-29 12:22:50|727874.3|726874.3|727910.3|726910.3|728395.3|726913.8|727866.3|726395.3|35
1624969380000|2021-06-29 12:23:00|727909.3|726909.3|727847.3|726847.3|728357.9|726909.3|727806.2|726352.4|34
1624969390000|2021-06-29 12:23:10|727868.7|726868.7|728481|726481|728481|726973.8|727858.6|726362.1|34
1624969400000|2021-06-29 12:23:20|728477.4|726477.4|728460.1|726460.1|728481.4|726965.8|727943.4|726440.2|30
1624969410000|2021-06-29 12:23:30|728455.3|726455.3|727978.4|726978.4|728474.4|726982.7|727965.2|726444.2|31
1624969420000|2021-06-29 12:23:40|727974.9|726974.9|727942.2|726942.2|727978.6|726978.6|727933.7|726933.7|29
1624969430000|2021-06-29 12:23:50|727938.4|726938.4|727939.3|726939.3|727940.4|726940.4|727934.2|726934.2|27
1624969440000|2021-06-29 12:24:00|727940.4|726940.4|727950.3|726950.3|727958.1|726958.1|727938.5|726938.5|25
1624969450000|2021-06-29 12:24:10|727949|726949|727866.5|726866.5|728364.3|726951.2|727858.5|726357|34
1624969460000|2021-06-29 12:24:20|727859.1|726859.1|727871.5|726871.5|727881.7|726881.7|727853.3|726853.3|28
1624969470000|2021-06-29 12:24:30|727873|726873|727861.1|726861.1|727901.5|726901.5|727859.2|726859.2|31
1624969480000|2021-06-29 12:24:40|727862.6|726862.6|727799.5|726799.5|727870.1|726870.1|727797.5|726797.5|27
1624969490000|2021-06-29 12:24:50|727813.7|726813.7|727791.4|726791.4|727816.6|726816.6|727787.1|726787.1|31
1624969500000|2021-06-29 12:25:00|727791.8|726791.8|727791.9|726791.9|727801.6|726801.6|727787.5|726787.5|27
1624969510000|2021-06-29 12:25:10|727803.9|726803.9|727812.8|726812.8|727815.7|726815.7|727794.6|726794.6|23
1624969520000|2021-06-29 12:25:20|727812.5|726812.5|728307|726307|728312|726822.9|727800.3|726303.4|30
1624969530000|2021-06-29 12:25:30|727807.3|726807.3|727859.5|726859.5|728367.2|726881.3|727801.4|726358.1|29
1624969540000|2021-06-29 12:25:40|727856.1|726856.1|728356.7|726356.7|728387|726881.5|727850.6|726353.8|32
1624969550000|2021-06-29 12:25:50|728352.6|726352.6|727861.1|726861.1|728352.6|726871.4|727848|726352.6|25
1624969560000|2021-06-29 12:26:00|727860.5|726860.5|727955.2|726955.2|728372.6|726955.9|727860|726372.6|38
1624969570000|2021-06-29 12:26:10|727956.5|726956.5|727953.8|726953.8|727956.5|726956.5|727937.6|726937.6|30
1624969580000|2021-06-29 12:26:20|727945.9|726945.9|727968.1|726968.1|727968.1|726968.1|727940.6|726940.6|30
1624969590000|2021-06-29 12:26:30|728467.2|726467.2|728118.8|727118.8|728560.8|727118.8|727962.2|726467.2|35
1624969600000|2021-06-29 12:26:40|728100.8|727100.8|728155.8|727155.8|728643.4|727155.8|728100.8|726619.1|38
1624969610000|2021-06-29 12:26:50|728152|727152|728138.9|727138.9|728152|727152|728134|727134|23
1624969620000|2021-06-29 12:27:00|728141.3|727141.3|728062.7|727062.7|728577|727144.6|728061.2|726558.3|31
1624969630000|2021-06-29 12:27:10|728062|727062|727965.6|726965.6|728485.1|727085|727961.3|726485.1|27
1624969640000|2021-06-29 12:27:20|727971.4|726971.4|728430|726430|728458.7|726992.2|727934.5|726430|30
1624969650000|2021-06-29 12:27:30|728428.9|726428.9|727974.4|726974.4|728484.5|726979.9|727949.4|726428.9|37
1624969660000|2021-06-29 12:27:40|727965.6|726965.6|727980.4|726980.4|728486.9|726990.8|727963.7|726474.4|36
1624969670000|2021-06-29 12:27:50|728006.2|727006.2|728094.1|727094.1|728552.7|727094.1|728006.2|726550.5|32
1624969680000|2021-06-29 12:28:00|728094.3|727094.3|728557.2|726557.2|728557.2|727094.3|728039.8|726553.2|30
1624969690000|2021-06-29 12:28:10|728555.6|726555.6|728077.9|727077.9|728587.5|727085.5|728060.1|726555.6|30
1624969700000|2021-06-29 12:28:20|728580.3|726580.3|728558.9|726558.9|728585.5|727095.7|728054.8|726558.9|31
1624969710000|2021-06-29 12:28:30|728557.5|726557.5|728556|726556|728562.8|727089.4|728054.3|726556|35
1624969720000|2021-06-29 12:28:40|728555.7|726555.7|728015.1|727015.1|728572.9|727026|727992.2|726546|27
1624969730000|2021-06-29 12:28:50|728006.9|727006.9|728023.5|727023.5|728034.4|727034.4|728006.4|727006.4|36
1624969740000|2021-06-29 12:29:00|728024.9|727024.9|728043.8|727043.8|728546.5|727043.8|728019.3|726537.1|28
1624969750000|2021-06-29 12:29:10|728041.8|727041.8|728002.1|727002.1|728521.5|727041.8|728001.9|726499.7|25
1624969760000|2021-06-29 12:29:20|728001.7|727001.7|727970.1|726970.1|728503.1|727001.8|727964.1|726468.7|30
1624969770000|2021-06-29 12:29:30|727969.5|726969.5|727908|726908|728484|726969.5|727903.3|726449.4|36
1624969780000|2021-06-29 12:29:40|727905.3|726905.3|728382.7|726382.7|728408.2|726905.3|727885.3|726382.6|27
1624969790000|2021-06-29 12:29:50|728382.1|726382.1|727857.8|726857.8|728402.5|726865.9|727855.3|726359.5|34
1624969800000|2021-06-29 12:30:00|727868.2|726868.2|727862.8|726862.8|727868.2|726868.2|727842.4|726842.4|37
1624969810000|2021-06-29 12:30:10|727863.2|726863.2|727829.3|726829.3|728378.2|726881|727797.8|726330.5|35
1624969820000|2021-06-29 12:30:20|727803.8|726803.8|727827.3|726827.3|728354.6|726843|727803.8|726297|31
1624969830000|2021-06-29 12:30:30|727844.8|726844.8|727874.4|726874.4|728381.9|726895.1|727841.3|726355.4|34
1624969840000|2021-06-29 12:30:40|727869.9|726869.9|727868.3|726868.3|728375.5|726880|727860.3|726351.5|34
1624969850000|2021-06-29 12:30:50|727867.1|726867.1|728385.3|726385.3|728385.3|726898.6|727867.1|726385.3|31
1624969860000|2021-06-29 12:31:00|727877.4|726877.4|727837.9|726837.9|728382.4|726877.4|727837.9|726355.5|32
1624969870000|2021-06-29 12:31:10|727852.1|726852.1|727858.1|726858.1|727864.1|726864.1|727842.4|726842.4|30
1624969880000|2021-06-29 12:31:20|727848.5|726848.5|727869.3|726869.3|727869.3|726869.3|727836.4|726836.4|31
1624969890000|2021-06-29 12:31:30|727875.9|726875.9|728498|726498|728498|726920.4|727875.9|726383.8|33
1624969900000|2021-06-29 12:31:40|728483.6|726483.6|727936.1|726936.1|728492.3|726936.1|727925.4|726442.1|32
1624969910000|2021-06-29 12:31:50|727928.1|726928.1|727919.5|726919.5|728440.4|726928.1|727896.4|726393|30
1624969920000|2021-06-29 12:32:00|727904.6|726904.6|727895.6|726895.6|727918.6|726918.6|727890.8|726890.8|29
1624969930000|2021-06-29 12:32:10|727893.4|726893.4|727932.3|726932.3|728450.9|726932.3|727893.4|726427.7|32
1624969940000|2021-06-29 12:32:20|727941.2|726941.2|728017.2|727017.2|728475.4|727023.4|727941.2|726455.1|31
1624969950000|2021-06-29 12:32:30|727985.9|726985.9|727953.4|726953.4|727987.3|726987.3|727953|726953|31
1624969960000|2021-06-29 12:32:40|727954.7|726954.7|727947.2|726947.2|727966.2|726966.2|727918.7|726918.7|26
1624969970000|2021-06-29 12:32:50|727946.2|726946.2|727959.7|726959.7|727974.5|726974.5|727943.7|726943.7|29
1624969980000|2021-06-29 12:33:00|727961.3|726961.3|727940.7|726940.7|727965.9|726965.9|727938.5|726938.5|25
1624969990000|2021-06-29 12:33:10|727927.8|726927.8|728456.9|726456.9|728456.9|726958.7|727927.8|726451.8|30
1624970000000|2021-06-29 12:33:20|728448.9|726448.9|727960.2|726960.2|728451.3|726967.5|727948.3|726448.9|25
1624970010000|2021-06-29 12:33:30|727963.2|726963.2|727920.5|726920.5|728442.9|726963.6|727907.1|726412.5|29
1624970020000|2021-06-29 12:33:40|727926|726926|727932.4|726932.4|727941|726941|727923.5|726923.5|24
1624970030000|2021-06-29 12:33:50|727916|726916|727921.2|726921.2|728401.7|726926.6|727866.4|726388.7|33
1624970040000|2021-06-29 12:34:00|727924.3|726924.3|727884.3|726884.3|727928.9|726928.9|727884.3|726884.3|26
1624970050000|2021-06-29 12:34:10|727881.5|726881.5|727885.3|726885.3|727905.1|726905.1|727881.5|726881.5|28
1624970060000|2021-06-29 12:34:20|727889.4|726889.4|728395.9|726395.9|728403.2|726902.2|727886.4|726392.2|28
1624970070000|2021-06-29 12:34:30|727895.8|726895.8|727906.3|726906.3|728421.8|726915.2|727890.4|726389.5|30
1624970080000|2021-06-29 12:34:40|727904.7|726904.7|728417.4|726417.4|728428.1|726918.8|727893.3|726401.6|31
1624970090000|2021-06-29 12:34:50|728417.3|726417.3|728392.2|726392.2|728417.3|726927.5|727881.8|726386.4|31
1624970100000|2021-06-29 12:35:00|727896.7|726896.7|727911|726911|727932.7|726932.7|727896.7|726896.7|28
1624970110000|2021-06-29 12:35:10|727909.9|726909.9|727911.3|726911.3|727915.4|726915.4|727896.2|726896.2|26
1624970120000|2021-06-29 12:35:20|727908.8|726908.8|727910.7|726910.7|727923|726923|727904.9|726904.9|32
1624970130000|2021-06-29 12:35:30|727916.5|726916.5|727913.7|726913.7|727916.5|726916.5|727905.5|726905.5|20
1624970140000|2021-06-29 12:35:40|727912.6|726912.6|727915|726915|727920.6|726920.6|727893.7|726893.7|24
1624970150000|2021-06-29 12:35:50|727916.2|726916.2|727903.3|726903.3|727916.7|726916.7|727900.3|726900.3|23
1624970160000|2021-06-29 12:36:00|727903|726903|727897.5|726897.5|727907.4|726907.4|727897.5|726897.5|15
1624970170000|2021-06-29 12:36:10|727897.6|726897.6|727867.9|726867.9|727898|726898|727859.9|726859.9|23
1624970180000|2021-06-29 12:36:20|727866.1|726866.1|727887.7|726887.7|727890.2|726890.2|727864.2|726864.2|28
1624970190000|2021-06-29 12:36:30|727885.7|726885.7|727879.3|726879.3|727887.4|726887.4|727859.6|726859.6|26
1624970200000|2021-06-29 12:36:40|727880.5|726880.5|727946.5|726946.5|728435.8|726950.1|727874.3|726415.3|26
1624970210000|2021-06-29 12:36:50|727951.6|726951.6|728487.2|726487.2|728487.2|726982.7|727945.2|726467.9|29
1624970220000|2021-06-29 12:37:00|727978.8|726978.8|727957|726957|727978.8|726978.8|727957|726957|29
1624970230000|2021-06-29 12:37:10|728441.8|726441.8|727986.7|726986.7|728479.4|726999.4|727932.4|726441.8|30
1624970240000|2021-06-29 12:37:20|727982.8|726982.8|728581.1|726581.1|728581.1|727084.6|727976.5|726567.9|33
1624970250000|2021-06-29 12:37:30|728080.9|727080.9|728037.1|727037.1|728080.9|727080.9|728021.8|727021.8|35
1624970260000|2021-06-29 12:37:40|728050.9|727050.9|728044.1|727044.1|728052.3|727052.3|728029.1|727029.1|31
1624970270000|2021-06-29 12:37:50|728036.9|727036.9|728080.4|727080.4|728561.4|727080.4|728023.6|726546.8|33
1624970280000|2021-06-29 12:38:00|728081.2|727081.2|728117.5|727117.5|728613.7|727133|728072.1|726613.7|30
1624970290000|2021-06-29 12:38:10|728120.5|727120.5|728142.7|727142.7|728654.2|727155.2|728108.3|726628.1|37
1624970300000|2021-06-29 12:38:20|728640.7|726640.7|728136.9|727136.9|728641.2|727151|728131.6|726638.1|29
1624970310000|2021-06-29 12:38:30|728135.7|727135.7|728598.8|726598.8|728663.9|727176.4|728111.5|726581.4|30
1624970320000|2021-06-29 12:38:40|728600|726600|728123.8|727123.8|728608|727137.7|728118.4|726592.4|31
1624970330000|2021-06-29 12:38:50|728126|727126|728180.8|727180.8|728617.9|727192.3|728099.6|726596.1|29
1624970340000|2021-06-29 12:39:00|728187.6|727187.6|728190.5|727190.5|728192.7|727192.7|728176|727176|31
1624970350000|2021-06-29 12:39:10|728187.8|727187.8|728183.7|727183.7|728188.9|727188.9|728181.5|727181.5|14
1624970360000|2021-06-29 12:39:20|728192.2|727192.2|728199.5|727199.5|728199.5|727199.5|728184.2|727184.2|30
1624970370000|2021-06-29 12:39:30|728190|727190|728174.8|727174.8|728194.8|727194.8|728169.9|727169.9|31
1624970380000|2021-06-29 12:39:40|728194.1|727194.1|728206.6|727206.6|728232.5|727232.5|728178.6|727178.6|29
1624970390000|2021-06-29 12:39:50|728215.8|727215.8|728719.6|726719.6|728742|727238.2|728200.7|726706.6|28
1624970400000|2021-06-29 12:40:00|728212.2|727212.2|728196.3|727196.3|728226.4|727226.4|728171.5|727171.5|33
1624970410000|2021-06-29 12:40:10|728196.6|727196.6|728210.7|727210.7|728755|727249.9|728194.3|726746.9|30
1624970420000|2021-06-29 12:40:20|728207.4|727207.4|728233.1|727233.1|728727.9|727236.4|728207.4|726709.3|31
1624970430000|2021-06-29 12:40:30|728232.6|727232.6|728709.1|726709.1|728709.1|727235.5|728217.6|726709.1|24
1624970440000|2021-06-29 12:40:40|728202.4|727202.4|728222.9|727222.9|728232.3|727232.3|728198.9|727198.9|29
1624970450000|2021-06-29 12:40:50|728220.2|727220.2|728226.3|727226.3|728227.9|727227.9|728214.6|727214.6|15
1624970460000|2021-06-29 12:41:00|728226.7|727226.7|728224.3|727224.3|728236.4|727236.4|728218|727218|22
1624970470000|2021-06-29 12:41:10|728223.9|727223.9|728228.4|727228.4|728711.4|727237.9|728191.4|726711.4|30
1624970480000|2021-06-29 12:41:20|728229.7|727229.7|728249.6|727249.6|728250.2|727250.2|728229.4|727229.4|32
1624970490000|2021-06-29 12:41:30|728247.9|727247.9|728735.1|726735.1|728740.7|727250.3|728225.5|726724.9|28
1624970500000|2021-06-29 12:41:40|728221.9|727221.9|728239.4|727239.4|728760|727247.2|728221.9|726752.8|27
1624970510000|2021-06-29 12:41:50|728236.8|727236.8|728234.5|727234.5|728240.3|727240.3|728229.6|727229.6|19
1624970520000|2021-06-29 12:42:00|728237|727237|728237.3|727237.3|728237.7|727237.7|728228.8|727228.8|23
1624970530000|2021-06-29 12:42:10|728234.9|727234.9|728203.6|727203.6|728734.2|727236.8|728197.3|726734.2|22
1624970540000|2021-06-29 12:42:20|728206.6|727206.6|728219|727219|728219.9|727219.9|728203.8|727203.8|22
1624970550000|2021-06-29 12:42:30|728215.7|727215.7|728231.2|727231.2|728233.3|727233.3|728215.6|727215.6|24
1624970560000|2021-06-29 12:42:40|728238.4|727238.4|728222.4|727222.4|728238.4|727238.4|728222.4|727222.4|23
1624970570000|2021-06-29 12:42:50|728217.6|727217.6|728213|727213|728226|727226|728209.5|727209.5|29
1624970580000|2021-06-29 12:43:00|728216.7|727216.7|728229.6|727229.6|728739.4|727259.1|728205|726739.4|32
1624970590000|2021-06-29 12:43:10|728227.5|727227.5|728244.1|727244.1|728262.4|727262.4|728225.2|727225.2|37
1624970600000|2021-06-29 12:43:20|728248.5|727248.5|728312.1|727312.1|728339.1|727339.1|728239.2|727239.2|37
1624970610000|2021-06-29 12:43:30|728820.1|726820.1|728356.6|727356.6|728836.4|727358.9|728286.3|726815.9|33
1624970620000|2021-06-29 12:43:40|728351.9|727351.9|728356.2|727356.2|728365.4|727365.4|728331.3|727331.3|28
1624970630000|2021-06-29 12:43:50|728356.6|727356.6|728377.1|727377.1|728892.9|727401.8|728351.7|726881.6|24
1624970640000|2021-06-29 12:44:00|728381.3|727381.3|728337.8|727337.8|728388.7|727388.7|728312.7|727312.7|38
1624970650000|2021-06-29 12:44:10|728340.1|727340.1|728339.8|727339.8|728351.1|727351.1|728331.8|727331.8|32
1624970660000|2021-06-29 12:44:20|728271.5|727271.5|728235.4|727235.4|728744|727271.5|728232.1|726742.4|30
1624970670000|2021-06-29 12:44:30|728232.8|727232.8|728184.2|727184.2|728250.2|727250.2|728182.3|727182.3|36
1624970680000|2021-06-29 12:44:40|728688.8|726688.8|728645|726645|728695.9|727197|728147.4|726641.5|30
1624970690000|2021-06-29 12:44:50|728644.6|726644.6|728641.9|726641.9|728665.3|727169.7|728124.3|726641.9|33
1624970700000|2021-06-29 12:45:00|728654.8|726654.8|728122.3|727122.3|728654.8|727153|728103.6|726649.4|28
1624970710000|2021-06-29 12:45:10|728115.2|727115.2|728655.4|726655.4|728666.9|727161.7|728112.6|726624.7|31
1624970720000|2021-06-29 12:45:20|728654.1|726654.1|728132.1|727132.1|728656.1|727151.2|728128.4|726639.7|31
1624970730000|2021-06-29 12:45:30|728132.8|727132.8|728131.8|727131.8|728647.7|727145.2|728123.4|726647.7|27
1624970740000|2021-06-29 12:45:40|728125.8|727125.8|728130.2|727130.2|728636.5|727135.3|728123.7|726636.5|32
1624970750000|2021-06-29 12:45:50|728131.5|727131.5|728071.5|727071.5|728605.7|727131.5|728065.3|726590.9|30
1624970760000|2021-06-29 12:46:00|728076.1|727076.1|728072.1|727072.1|728082.4|727082.4|728067.7|727067.7|19
1624970770000|2021-06-29 12:46:10|728070.4|727070.4|728008.8|727008.8|728562.3|727078.8|727966.7|726460.3|34
1624970780000|2021-06-29 12:46:20|728001.7|727001.7|728035.7|727035.7|728550.2|727047|728001.7|726504.4|34
1624970790000|2021-06-29 12:46:30|728033.4|727033.4|728006.6|727006.6|728546.6|727033.4|728006.6|726518.7|24
1624970800000|2021-06-29 12:46:40|727996.6|726996.6|727983.7|726983.7|728011.1|727011.1|727983.7|726983.7|31
1624970810000|2021-06-29 12:46:50|727980|726980|727992.3|726992.3|728040.6|727040.6|727967|726967|38
1624970820000|2021-06-29 12:47:00|728002.4|727002.4|728019.9|727019.9|728024.9|727024.9|727994.9|726994.9|34
1624970830000|2021-06-29 12:47:10|728013.9|727013.9|728073.9|727073.9|728073.9|727073.9|728013.9|727013.9|33
1624970840000|2021-06-29 12:47:20|728067.6|727067.6|728121.6|727121.6|728620.2|727122|728059.9|726615.4|29
1624970850000|2021-06-29 12:47:30|728139.4|727139.4|728110.2|727110.2|728632.2|727139.4|728097.3|726632.2|34
1624970860000|2021-06-29 12:47:40|728107|727107|728062|727062|728615.3|727114.6|728052.6|726566.1|24
1624970870000|2021-06-29 12:47:50|728078.3|727078.3|728112.9|727112.9|728624.6|727119.9|728075.3|726615|35
1624970880000|2021-06-29 12:48:00|728113.1|727113.1|728130.6|727130.6|728130.6|727130.6|728107|727107|28
1624970890000|2021-06-29 12:48:10|728625.5|726625.5|728243|727243|728672|727243|728126.5|726625.5|36
1624970900000|2021-06-29 12:48:20|728237.8|727237.8|728303.4|727303.4|728803.7|727303.4|728237.8|726749.8|35
1624970910000|2021-06-29 12:48:30|728302.2|727302.2|728340.4|727340.4|728841.2|727345.3|728302.2|726835.1|31
1624970920000|2021-06-29 12:48:40|728332.2|727332.2|728307.4|727307.4|728883|727352.8|728303|726813.5|32
1624970930000|2021-06-29 12:48:50|728306.4|727306.4|728827|726827|728829.3|727314.3|728286.2|726827|31
1624970940000|2021-06-29 12:49:00|728320.4|727320.4|728336.2|727336.2|728827.4|727346.4|728305.3|726823.4|31
1624970950000|2021-06-29 12:49:10|728338.9|727338.9|728771.4|726771.4|728789|727345.5|728262.6|726765.4|32
1624970960000|2021-06-29 12:49:20|728766.7|726766.7|728620.3|726620.3|728768.9|727236.4|728132.2|726620.3|35
1624970970000|2021-06-29 12:49:30|728607.7|726607.7|728612.7|726612.7|728612.9|727098.4|728071.7|726578.1|37
1624970980000|2021-06-29 12:49:40|728616.7|726616.7|728502.6|726502.6|728616.7|727103.8|727976.2|726494.4|33
1624970990000|2021-06-29 12:49:50|728482.8|726482.8|728484.5|726484.5|728524.2|727003.3|727956.8|726455.1|40
1624971000000|2021-06-29 12:50:00|728471|726471|728471.3|726471.3|728471.7|726953.4|727909.6|726424.5|32
1624971010000|2021-06-29 12:50:10|727961.7|726961.7|727934.8|726934.8|728480.2|726976.9|727917.4|726441.7|38
1624971020000|2021-06-29 12:50:20|727942.1|726942.1|727950.9|726950.9|728448.1|726955.4|727928.6|726446.5|29
1624971030000|2021-06-29 12:50:30|727948.2|726948.2|728369.2|726369.2|728381.8|726949.3|727862.1|726367.4|32
1624971040000|2021-06-29 12:50:40|727837|726837|728190.4|726190.4|728213.5|726837|727837|726178.6|39
1624971050000|2021-06-29 12:50:50|728188.8|726188.8|728244.9|726244.9|728245.3|726742.5|727720.1|726188.8|34
1624971060000|2021-06-29 12:51:00|728242.6|726242.6|728315|726315|728315|726816.5|727802.3|726241.2|36
1624971070000|2021-06-29 12:51:10|727827|726827|727814|726814|727831.5|726831.5|727809.3|726809.3|31
1624971080000|2021-06-29 12:51:20|727814.5|726814.5|727814.6|726814.6|727815.7|726815.7|727803.9|726803.9|28
1624971090000|2021-06-29 12:51:30|727814.3|726814.3|727794|726794|728306.5|726814.9|727786.9|726300.4|30
1624971100000|2021-06-29 12:51:40|727797|726797|728312.4|726312.4|728316.8|726797|727797|726293.2|31
1624971110000|2021-06-29 12:51:50|728313.6|726313.6|727798.9|726798.9|728313.6|726798.9|727798.1|726296.7|30
1624971120000|2021-06-29 12:52:00|727799.1|726799.1|727827.6|726827.6|727855.1|726855.1|727799.1|726799.1|32
1624971130000|2021-06-29 12:52:10|727828.5|726828.5|727821.7|726821.7|727840.7|726840.7|727812.2|726812.2|37
1624971140000|2021-06-29 12:52:20|727824.1|726824.1|727835.9|726835.9|727844.1|726844.1|727807.8|726807.8|35
1624971150000|2021-06-29 12:52:30|727830.1|726830.1|727848.1|726848.1|727849.8|726849.8|727827.8|726827.8|32
1624971160000|2021-06-29 12:52:40|727842.7|726842.7|727750.2|726750.2|728325.2|726842.7|727750.2|726306.4|39
1624971170000|2021-06-29 12:52:50|727755.4|726755.4|727748|726748|727755.8|726755.8|727732.2|726732.2|33
1624971180000|2021-06-29 12:53:00|727733.2|726733.2|727723.1|726723.1|727743.2|726743.2|727720|726720|33
1624971190000|2021-06-29 12:53:10|727723.6|726723.6|728097.8|727097.8|728583.1|727119.8|727716.9|726580.5|37
1624971200000|2021-06-29 12:53:20|728601|726601|728494.6|726494.6|728601|727064.5|727987.7|726491.2|35
1624971210000|2021-06-29 12:53:30|728497.2|726497.2|728566.1|726566.1|728566.1|727064.9|727994.1|726487|36
1624971220000|2021-06-29 12:53:40|728098.4|727098.4|728547.2|726547.2|728548.3|727098.4|728042.5|726536.9|34
1624971230000|2021-06-29 12:53:50|728042.8|727042.8|728022.2|727022.2|728538|727047.1|728012.8|726528|34
1624971240000|2021-06-29 12:54:00|728016.6|727016.6|727976.8|726976.8|728503.5|727018.7|727976.6|726492.5|32
1624971250000|2021-06-29 12:54:10|727977.9|726977.9|727991.6|726991.6|728014.5|727014.5|727975|726975|29
1624971260000|2021-06-29 12:54:20|727994.4|726994.4|727987.2|726987.2|728011.5|727011.5|727983.3|726983.3|34
1624971270000|2021-06-29 12:54:30|727987|726987|727980.9|726980.9|727987.5|726987.5|727979.4|726979.4|18
1624971280000|2021-06-29 12:54:40|727980.7|726980.7|727968.5|726968.5|727988.5|726988.5|727960.2|726960.2|31
1624971290000|2021-06-29 12:54:50|727963.4|726963.4|727900.1|726900.1|727965.9|726965.9|727900.1|726900.1|32
1624971300000|2021-06-29 12:55:00|727901.2|726901.2|727847.1|726847.1|727911|726911|727847.1|726847.1|31
1624971310000|2021-06-29 12:55:10|727836.5|726836.5|727851.9|726851.9|727887.7|726887.7|727836.5|726836.5|34
1624971320000|2021-06-29 12:55:20|727852.3|726852.3|727865.7|726865.7|727865.7|726865.7|727849.2|726849.2|27
1624971330000|2021-06-29 12:55:30|727884.6|726884.6|727868.9|726868.9|727888.1|726888.1|727866.3|726866.3|32
1624971340000|2021-06-29 12:55:40|727870.2|726870.2|727872.6|726872.6|727885.7|726885.7|727864.9|726864.9|30
1624971350000|2021-06-29 12:55:50|727872.1|726872.1|727901.3|726901.3|727906|726906|727869.2|726869.2|33
1624971360000|2021-06-29 12:56:00|727895.3|726895.3|728050.8|727050.8|728050.8|727050.8|727895.3|726895.3|32
1624971370000|2021-06-29 12:56:10|728051.1|727051.1|728028.6|727028.6|728060.8|727060.8|728017.8|727017.8|38
1624971380000|2021-06-29 12:56:20|728027.4|727027.4|728027.2|727027.2|728033.9|727033.9|728021.5|727021.5|20
1624971390000|2021-06-29 12:56:30|727987.8|726987.8|728044.4|727044.4|728051.9|727051.9|727982.3|726982.3|31
1624971400000|2021-06-29 12:56:40|728049.5|727049.5|727920.2|726920.2|728061.3|727061.3|727900.9|726900.9|29
1624971410000|2021-06-29 12:56:50|727921.5|726921.5|727914.7|726914.7|727934.6|726934.6|727914.7|726914.7|29
1624971420000|2021-06-29 12:57:00|727915.2|726915.2|727900.3|726900.3|727918.3|726918.3|727890.5|726890.5|29
1624971430000|2021-06-29 12:57:10|727899.5|726899.5|727935.3|726935.3|727935.3|726935.3|727880.8|726880.8|27
1624971440000|2021-06-29 12:57:20|727917.2|726917.2|727920.8|726920.8|727931.4|726931.4|727873.6|726873.6|31
1624971450000|2021-06-29 12:57:30|727922.3|726922.3|727926.8|726926.8|727938|726938|727882|726882|29
1624971460000|2021-06-29 12:57:40|727924.1|726924.1|727923.8|726923.8|727935.6|726935.6|727909.3|726909.3|29
1624971470000|2021-06-29 12:57:50|727924.3|726924.3|727911.9|726911.9|727928.3|726928.3|727911.9|726911.9|27
1624971480000|2021-06-29 12:58:00|727912.7|726912.7|727898.8|726898.8|727933.7|726933.7|727898.8|726898.8|27
1624971490000|2021-06-29 12:58:10|727899.8|726899.8|727914.1|726914.1|727934.6|726934.6|727897.9|726897.9|26
1624971500000|2021-06-29 12:58:20|727914.9|726914.9|727991.1|726991.1|727996.4|726996.4|727914.9|726914.9|26
1624971510000|2021-06-29 12:58:30|727991.5|726991.5|728070.2|727070.2|728164|727164|727991.5|726991.5|34
1624971520000|2021-06-29 12:58:40|728053.8|727053.8|728139.2|727139.2|728139.2|727139.2|728040.4|727040.4|31
1624971530000|2021-06-29 12:58:50|728135|727135|728075.1|727075.1|728163.4|727163.4|728071.6|727071.6|32
1624971540000|2021-06-29 12:59:00|728072.2|727072.2|728048.9|727048.9|728083.2|727083.2|728046.6|727046.6|34
1624971550000|2021-06-29 12:59:10|728047.2|727047.2|728000.8|727000.8|728062.3|727062.3|727995.7|726995.7|29
1624971560000|2021-06-29 12:59:20|727997.5|726997.5|727967.4|726967.4|728018.2|727018.2|727967.3|726967.3|36
1624971570000|2021-06-29 12:59:30|727953.9|726953.9|727876.9|726876.9|727983.9|726983.9|727876.1|726876.1|31
1624971580000|2021-06-29 12:59:40|727879.9|726879.9|727866.4|726866.4|727903.2|726903.2|727866.3|726866.3|19
1624971590000|2021-06-29 12:59:50|727862.3|726862.3|727819.7|726819.7|728350.9|726886|727814.3|726350.9|27
1624971600000|2021-06-29 13:00:00|727826.9|726826.9|728283.7|726283.7|728294.3|726829.5|727771.3|726282.3|35
1624971610000|2021-06-29 13:00:10|727791.4|726791.4|727811.3|726811.3|728300.7|726833.8|727775.6|726281.5|32
1624971620000|2021-06-29 13:00:20|727813.5|726813.5|727784.9|726784.9|727813.5|726813.5|727773.5|726773.5|26
1624971630000|2021-06-29 13:00:30|727784.4|726784.4|727767.2|726767.2|728278.1|726784.4|727755.5|726278.1|26
1624971640000|2021-06-29 13:00:40|727760.9|726760.9|727777.8|726777.8|727790|726790|727759.7|726759.7|28
1624971650000|2021-06-29 13:00:50|727779.2|726779.2|727788.7|726788.7|727797.7|726797.7|727741.6|726741.6|33
1624971660000|2021-06-29 13:01:00|727793.1|726793.1|727774.1|726774.1|727798.9|726798.9|727764.6|726764.6|35
1624971670000|2021-06-29 13:01:10|727770.9|726770.9|727693.4|726693.4|728196.4|726780.8|727684.5|726188.5|36
1624971680000|2021-06-29 13:01:20|727695.8|726695.8|727709.8|726709.8|727716.7|726716.7|727683.9|726683.9|34
1624971690000|2021-06-29 13:01:30|727701.7|726701.7|727462.3|726462.3|727961.7|726705.7|727441.7|725922.3|37
1624971700000|2021-06-29 13:01:40|727462.1|726462.1|727447.4|726447.4|727947.2|726462.1|727420.9|725931|36
1624971710000|2021-06-29 13:01:50|727453.7|726453.7|728000.1|726000.1|728008|726515.9|727453.7|725952.2|39
1624971720000|2021-06-29 13:02:00|727531.8|726531.8|728049.1|726049.1|728145.7|726667.3|727531.8|726021.3|40
1624971730000|2021-06-29 13:02:10|727580|726580|727955.3|725955.3|728054|726580|727476.5|725955.3|38
1624971740000|2021-06-29 13:02:20|727952.3|725952.3|727489.6|726489.6|727998.2|726509|727488.8|725952.3|37
1624971750000|2021-06-29 13:02:30|727495.2|726495.2|727492.2|726492.2|728001|726522.5|727483.1|725975.2|29
1624971760000|2021-06-29 13:02:40|727495|726495|727479.2|726479.2|727995.5|726502.4|727473.4|725968.2|30
1624971770000|2021-06-29 13:02:50|727479.9|726479.9|727544.8|726544.8|728044|726547.9|727479.8|725984.9|32
1624971780000|2021-06-29 13:03:00|727571.7|726571.7|727516.8|726516.8|727571.7|726571.7|727513.9|726513.9|32
1624971790000|2021-06-29 13:03:10|727517.3|726517.3|727472.8|726472.8|727962.1|726517.5|727420.6|725952.2|36
1624971800000|2021-06-29 13:03:20|727468.9|726468.9|727308.5|726308.5|727812.7|726468.9|727308.5|725808.5|31
1624971810000|2021-06-29 13:03:30|727793.6|725793.6|727302.2|726302.2|727832.2|726339.2|727284.9|725793.1|34
1624971820000|2021-06-29 13:03:40|727292.7|726292.7|727308.8|726308.8|727806.4|726311.4|727290.1|725806.4|29
1624971830000|2021-06-29 13:03:50|727318|726318|727363.2|726363.2|727855.1|726363.2|727318|725855.1|37
1624971840000|2021-06-29 13:04:00|727359.5|726359.5|727956.9|725956.9|727958|726455.7|727357.8|725929.2|38
1624971850000|2021-06-29 13:04:10|727953.8|725953.8|728030.6|726030.6|728030.6|726515|727430.5|725953.1|36
1624971860000|2021-06-29 13:04:20|728033.7|726033.7|727513|726513|728033.7|726549.5|727513|726033.7|33
1624971870000|2021-06-29 13:04:30|727520.9|726520.9|727965.5|725965.5|727987.3|726522|727465.3|725965.3|32
1624971880000|2021-06-29 13:04:40|727469.4|726469.4|727442|726442|727469.4|726469.4|727427.8|726427.8|31
1624971890000|2021-06-29 13:04:50|727436|726436|728103.5|726103.5|728103.5|726580.5|727435.1|725962.7|33
1624971900000|2021-06-29 13:05:00|728101.8|726101.8|728138.4|726138.4|728138.4|726632.6|727632.6|726100.3|33
1624971910000|2021-06-29 13:05:10|728131.6|726131.6|728185.2|726185.2|728204.7|726642.6|727623.3|726123.4|33
1624971920000|2021-06-29 13:05:20|728184.1|726184.1|727621.4|726621.4|728193.7|726685.9|727619.6|726140.2|39
1624971930000|2021-06-29 13:05:30|728106.9|726106.9|728004.4|726004.4|728106.9|726615.7|727490.9|725997.8|36
1624971940000|2021-06-29 13:05:40|728000.9|726000.9|727994.9|725994.9|728007.2|726507.9|727444.6|725979.2|37
1624971950000|2021-06-29 13:05:50|728002.9|726002.9|727469.3|726469.3|728010.2|726507.4|727461.2|725960.4|37
1624971960000|2021-06-29 13:06:00|727468.4|726468.4|727486.9|726486.9|727928.3|726493.4|727369.3|725928.3|33
1624971970000|2021-06-29 13:06:10|727440.5|726440.5|727462.9|726462.9|727476.7|726476.7|727434.2|726434.2|31
1624971980000|2021-06-29 13:06:20|727462.1|726462.1|727517.1|726517.1|727522.6|726522.6|727454.5|726454.5|25
1624971990000|2021-06-29 13:06:30|727519|726519|727603.8|726603.8|728138.2|726623.9|727519|726086.6|36
1624972000000|2021-06-29 13:06:40|727602.8|726602.8|728026.2|726026.2|728038.8|726606.8|727512.4|726024|28
1624972010000|2021-06-29 13:06:50|728025.5|726025.5|727511.7|726511.7|728025.5|726521.6|727510.8|726023.9|23
1624972020000|2021-06-29 13:07:00|727507.7|726507.7|727568.7|726568.7|728069.9|726575.8|727507.7|726067|37
1624972030000|2021-06-29 13:07:10|727569.9|726569.9|728105|726105|728105|726601.6|727563.4|726068.4|34
1624972040000|2021-06-29 13:07:20|728115.7|726115.7|728096.1|726096.1|728115.7|726607.9|727607.9|726084.2|32
1624972050000|2021-06-29 13:07:30|728094.6|726094.6|728066.7|726066.7|728097.2|726586.7|727547.9|726066.7|31
1624972060000|2021-06-29 13:07:40|728075.5|726075.5|728066.5|726066.5|728079|726079|728063.6|726063.6|30
1624972070000|2021-06-29 13:07:50|728065.9|726065.9|728044.7|726044.7|728065.9|726569.2|727522.9|726038.4|33
1624972080000|2021-06-29 13:08:00|728045.2|726045.2|727562.3|726562.3|728064.5|726571.2|727561.7|726042.8|32
1624972090000|2021-06-29 13:08:10|727566.2|726566.2|728079.6|726079.6|728079.6|726571.7|727528.7|726029.5|33
1624972100000|2021-06-29 13:08:20|727555.3|726555.3|727521.2|726521.2|728047.7|726564.7|727512.8|726047.7|34
1624972110000|2021-06-29 13:08:30|727521|726521|727991.8|725991.8|727991.8|726522.4|727490.2|725986.1|29
1624972120000|2021-06-29 13:08:40|727988.2|725988.2|727453.2|726453.2|727992.1|726493.8|727435.3|725939.5|34
1624972130000|2021-06-29 13:08:50|727453.3|726453.3|727993|725993|727993|726493.3|727453.3|725991|33
1624972140000|2021-06-29 13:09:00|727994.6|725994.6|727499.3|726499.3|728006.6|726506.9|727476.5|725994.6|33
1624972150000|2021-06-29 13:09:10|727489.7|726489.7|727706.4|726706.4|728214.4|726710.6|727489.7|726018|32
1624972160000|2021-06-29 13:09:20|727707|726707|727721.6|726721.6|728235.1|726733.4|727703.5|726221.7|32
1624972170000|2021-06-29 13:09:30|727719.7|726719.7|727691.8|726691.8|728223.8|726722.9|727663.9|726160.7|36
1624972180000|2021-06-29 13:09:40|727687.8|726687.8|728209|726209|728221.5|726725.9|727673.5|726156.5|38
1624972190000|2021-06-29 13:09:50|728212.4|726212.4|727773.9|726773.9|728279.5|726793|727773.9|726198.5|35
1624972200000|2021-06-29 13:10:00|727768.4|726768.4|728254.4|726254.4|728271|726770.7|727730.7|726230.9|37
1624972210000|2021-06-29 13:10:10|728255.8|726255.8|728174.3|726174.3|728257.1|726743.9|727677.2|726174.3|32
1624972220000|2021-06-29 13:10:20|728188|726188|728182|726182|728188|726681.7|727681.7|726157.4|32
1624972230000|2021-06-29 13:10:30|728182.6|726182.6|728186.4|726186.4|728198.8|726681.6|727669.1|726163.9|29
1624972240000|2021-06-29 13:10:40|728187.1|726187.1|728192|726192|728195.4|726699.1|727671.8|726161.5|30
1624972250000|2021-06-29 13:10:50|728204.6|726204.6|727701.9|726701.9|728204.6|726704.3|727697.3|726189.1|30
1624972260000|2021-06-29 13:11:00|727695.6|726695.6|728085|726085|728126.4|726696.7|727575|726075.7|37
1624972270000|2021-06-29 13:11:10|728079|726079|728139|726139|728146|726625|727599|726079|33
1624972280000|2021-06-29 13:11:20|728127.5|726127.5|728230.6|726230.6|728232|726714.7|727655.5|726119.4|32
1624972290000|2021-06-29 13:11:30|728243.3|726243.3|727675.8|726675.8|728267.1|726749.5|727672.9|726196.6|39
1624972300000|2021-06-29 13:11:40|727672|726672|728173.2|726173.2|728207.6|726675.2|727660.5|726153.3|37
1624972310000|2021-06-29 13:11:50|728186.7|726186.7|728177.6|726177.6|728186.7|726676.4|727676.4|726165.6|36
1624972320000|2021-06-29 13:12:00|727665.9|726665.9|727659.3|726659.3|728180.5|726673.9|727649.4|726143.1|31
1624972330000|2021-06-29 13:12:10|727657.4|726657.4|727750.2|726750.2|728151.4|726752|727629.2|726112.2|35
1624972340000|2021-06-29 13:12:20|727749.9|726749.9|728277.2|726277.2|728277.2|726756.2|727746.1|726260|32
1624972350000|2021-06-29 13:12:30|728265.9|726265.9|727837|726837|728297.2|726841.2|727772.8|726257.5|34
1624972360000|2021-06-29 13:12:40|727837.8|726837.8|727841.9|726841.9|727844.3|726844.3|727829.8|726829.8|32
1624972370000|2021-06-29 13:12:50|727845.4|726845.4|727838|726838|727872.7|726872.7|727833.6|726833.6|32
1624972380000|2021-06-29 13:13:00|727838.4|726838.4|727864.2|726864.2|727875.1|726875.1|727829.2|726829.2|34
1624972390000|2021-06-29 13:13:10|727859.1|726859.1|727890.4|726890.4|727911.4|726911.4|727859.1|726859.1|34
1624972400000|2021-06-29 13:13:20|727890.1|726890.1|727873.2|726873.2|727892.9|726892.9|727861.3|726861.3|24
1624972410000|2021-06-29 13:13:30|727879.5|726879.5|727846.4|726846.4|727892.9|726892.9|727845.3|726845.3|34
1624972420000|2021-06-29 13:13:40|727848.1|726848.1|728269.9|726269.9|728315.6|726849.5|727811.5|726269.9|34
1624972430000|2021-06-29 13:13:50|728268.7|726268.7|728239.3|726239.3|728271.6|726766.7|727755.8|726239.1|36
1624972440000|2021-06-29 13:14:00|728238.8|726238.8|728114.6|726114.6|728238.8|726691.3|727621.9|726114.6|33
1624972450000|2021-06-29 13:14:10|728117.6|726117.6|727817.1|726817.1|728315.2|726818.2|727620.4|726114.5|37
1624972460000|2021-06-29 13:14:20|727815.5|726815.5|728271.6|726271.6|728296.9|726818.9|727779.1|726266.9|31
1624972470000|2021-06-29 13:14:30|727761.1|726761.1|727706.9|726706.9|728255.9|726763.1|727705|726229.9|34
1624972480000|2021-06-29 13:14:40|727704.8|726704.8|727747|726747|728246|726753.4|727695.8|726226.8|29
1624972490000|2021-06-29 13:14:50|727749.5|726749.5|728196.7|726196.7|728256.1|726750.7|727691.9|726191.1|34
1624972500000|2021-06-29 13:15:00|728196.9|726196.9|727694.8|726694.8|728196.9|726697.5|727677.2|726161.3|36
1624972510000|2021-06-29 13:15:10|727695.6|726695.6|727735.6|726735.6|728219.1|726735.6|727686.6|726193.1|35
1624972520000|2021-06-29 13:15:20|727733.4|726733.4|728188.7|726188.7|728204.5|726733.4|727688|726188.7|27
1624972530000|2021-06-29 13:15:30|728185.8|726185.8|727653.9|726653.9|728208.9|726733.9|727653.9|726158.7|32
1624972540000|2021-06-29 13:15:40|727659|726659|728156.1|726156.1|728156.1|726725.3|727654.6|726132.6|32
1624972550000|2021-06-29 13:15:50|728153.1|726153.1|727647.3|726647.3|728153.1|726653.7|727625.4|726147.1|22
1624972560000|2021-06-29 13:16:00|727650.2|726650.2|727841.5|726841.5|728348.8|726858.2|727650.2|726155.5|38
1624972570000|2021-06-29 13:16:10|727840.8|726840.8|728387.2|726387.2|728387.2|726877.9|727815.9|726297.7|34
1624972580000|2021-06-29 13:16:20|728364.4|726364.4|728410.5|726410.5|728438.3|726946.8|727848.6|726337.5|37
1624972590000|2021-06-29 13:16:30|728404.1|726404.1|727870.9|726870.9|728411.4|726872.9|727861.1|726360.8|26
1624972600000|2021-06-29 13:16:40|727865.1|726865.1|728345.7|726345.7|728418|726887.4|727864.8|726340.5|34
1624972610000|2021-06-29 13:16:50|728347.4|726347.4|728368.4|726368.4|728405|726886.5|727854.9|726347.4|36
1624972620000|2021-06-29 13:17:00|728367.5|726367.5|727859.5|726859.5|728375|726859.5|727847.1|726334.2|36
1624972630000|2021-06-29 13:17:10|727858.6|726858.6|728343.1|726343.1|728368|726873.9|727858.6|726339.1|32
1624972640000|2021-06-29 13:17:20|727847.5|726847.5|727846|726846|727855.6|726855.6|727841.8|726841.8|23
1624972650000|2021-06-29 13:17:30|727845.6|726845.6|728344.6|726344.6|728344.9|726845.6|727843.1|726328.9|24
1624972660000|2021-06-29 13:17:40|728344.2|726344.2|727890.7|726890.7|728377.5|726891.2|727847.4|726344.2|31
1624972670000|2021-06-29 13:17:50|727902.2|726902.2|727898.3|726898.3|727925.1|726925.1|727867.7|726867.7|33
1624972680000|2021-06-29 13:18:00|727872.8|726872.8|727917.1|726917.1|728396|726917.5|727869.7|726393.8|35
1624972690000|2021-06-29 13:18:10|727916.3|726916.3|727923.9|726923.9|728414.7|726942|727893.2|726414.7|33
1624972700000|2021-06-29 13:18:20|727925.8|726925.8|728239.9|726239.9|728240.5|726925.8|727740.3|726229.6|36
1624972710000|2021-06-29 13:18:30|728240.9|726240.9|727736.5|726736.5|728247.2|726750.2|727729.7|726237.5|26
1624972720000|2021-06-29 13:18:40|727725.8|726725.8|727732.1|726732.1|727740.8|726740.8|727725.8|726725.8|24
1624972730000|2021-06-29 13:18:50|727732.8|726732.8|727737.2|726737.2|727751|726751|727732.4|726732.4|24
1624972740000|2021-06-29 13:19:00|727731.4|726731.4|727732.5|726732.5|727737.9|726737.9|727721.5|726721.5|17
1624972750000|2021-06-29 13:19:10|727735.1|726735.1|727693|726693|728204|726735.1|727689.2|726180.8|28
1624972760000|2021-06-29 13:19:20|727693.2|726693.2|728220.5|726220.5|728250.5|726743.2|727692.2|726218|32
1624972770000|2021-06-29 13:19:30|727718.4|726718.4|727668.1|726668.1|727720.1|726720.1|727658|726658|33
1624972780000|2021-06-29 13:19:40|727670.1|726670.1|727674.9|726674.9|727675.9|726675.9|727658.5|726658.5|24
1624972790000|2021-06-29 13:19:50|727672.7|726672.7|728182.1|726182.1|728182.4|726673.6|727672.7|726170.5|31
1624972800000|2021-06-29 13:20:00|728181.5|726181.5|728176.9|726176.9|728183.5|726183.5|728161.6|726161.6|32
1624972810000|2021-06-29 13:20:10|728176.5|726176.5|728170.4|726170.4|728184.2|726184.2|728170.4|726170.4|18
1624972820000|2021-06-29 13:20:20|728168.5|726168.5|727684.4|726684.4|728179.9|726684.4|727677.2|726168.5|23
1624972830000|2021-06-29 13:20:30|727682.9|726682.9|727668.1|726668.1|727693.7|726693.7|727668.1|726668.1|23
1624972840000|2021-06-29 13:20:40|727662.8|726662.8|728177.8|726177.8|728179.9|726679.2|727654.7|726177.8|28
1624972850000|2021-06-29 13:20:50|728181.7|726181.7|727684.8|726684.8|728181.7|726701.3|727684.4|726181.7|22
1624972860000|2021-06-29 13:21:00|727691.4|726691.4|727782.6|726782.6|728191.3|726796.8|727683.2|726184.2|27
1624972870000|2021-06-29 13:21:10|727783.4|726783.4|727837.3|726837.3|727848.3|726848.3|727781.5|726781.5|25
1624972880000|2021-06-29 13:21:20|727822.6|726822.6|727822.9|726822.9|727831.6|726831.6|727810.6|726810.6|23
1624972890000|2021-06-29 13:21:30|727830.4|726830.4|727836.2|726836.2|727877.5|726877.5|727819.5|726819.5|27
1624972900000|2021-06-29 13:21:40|727852|726852|727840|726840|728343.4|726854.7|727814.4|726340.1|27
1624972910000|2021-06-29 13:21:50|727832.4|726832.4|727798.2|726798.2|727834.7|726834.7|727783.5|726783.5|25
1624972920000|2021-06-29 13:22:00|727790|726790|727844.4|726844.4|727854.5|726854.5|727785.6|726785.6|25
1624972930000|2021-06-29 13:22:10|727845.6|726845.6|727828.9|726828.9|727846.3|726846.3|727817.3|726817.3|21
1624972940000|2021-06-29 13:22:20|727825|726825|727827.7|726827.7|727834.5|726834.5|727824.9|726824.9|20
1624972950000|2021-06-29 13:22:30|727823.4|726823.4|727816.6|726816.6|727828.9|726828.9|727812.6|726812.6|19
1624972960000|2021-06-29 13:22:40|727824.3|726824.3|727837.9|726837.9|727843.3|726843.3|727821.9|726821.9|23
1624972970000|2021-06-29 13:22:50|727844.5|726844.5|727721.8|726721.8|727844.5|726844.5|727716.1|726716.1|26
1624972980000|2021-06-29 13:23:00|727724.7|726724.7|728175|726175|728209.3|726726.3|727665.5|726167|25
1624972990000|2021-06-29 13:23:10|728173.5|726173.5|727652.4|726652.4|728173.5|726662.2|727637.2|726141.9|27
1624973000000|2021-06-29 13:23:20|727656|726656|727669.4|726669.4|728174.7|726674.4|727649.8|726174.7|17
1624973010000|2021-06-29 13:23:30|727671.2|726671.2|727671.5|726671.5|727675.7|726675.7|727634.4|726634.4|21
1624973020000|2021-06-29 13:23:40|727665.7|726665.7|727666.1|726666.1|727674.2|726674.2|727663.5|726663.5|20
1624973030000|2021-06-29 13:23:50|727667.9|726667.9|727676.8|726676.8|727677.3|726677.3|727667.9|726667.9|15
1624973040000|2021-06-29 13:24:00|727676.9|726676.9|727674|726674|727676.9|726676.9|727657.9|726657.9|21
1624973050000|2021-06-29 13:24:10|727675.6|726675.6|727667.9|726667.9|727676.7|726676.7|727657.3|726657.3|17
1624973060000|2021-06-29 13:24:20|727666.8|726666.8|728015.2|726015.2|728032.6|726666.8|727505.4|726015.2|25
1624973070000|2021-06-29 13:24:30|728021.2|726021.2|728032.2|726032.2|728075.8|726533.9|727464.3|725960.9|29
1624973080000|2021-06-29 13:24:40|728029|726029|727535.7|726535.7|728045.7|726543.9|727524.8|726029|26
1624973090000|2021-06-29 13:24:50|727544.5|726544.5|728005.2|726005.2|728007.3|726544.5|727543|725984.8|24
1624973100000|2021-06-29 13:25:00|727501|726501|728059.7|726059.7|728080.8|726582.2|727501|726056.3|26
1624973110000|2021-06-29 13:25:10|727567.9|726567.9|728207.6|726207.6|728219.1|726719.8|727565.3|726074.8|23
1624973120000|2021-06-29 13:25:20|728190.3|726190.3|728176.5|726176.5|728190.3|726677.6|727677.6|726168.7|25
1624973130000|2021-06-29 13:25:30|728165|726165|728100.7|726100.7|728172.3|726670|727663.6|726096.5|25
1624973140000|2021-06-29 13:25:40|728106.8|726106.8|728079|726079|728110.8|726579|727579|726073.5|21
1624973150000|2021-06-29 13:25:50|728065.2|726065.2|728054.5|726054.5|728066|726570|727561.1|726049.8|21
1624973160000|2021-06-29 13:26:00|728057.5|726057.5|727962.1|725962.1|728059.8|726486.4|727486.4|725955.2|29
1624973170000|2021-06-29 13:26:10|727966.7|725966.7|727917.6|725917.6|727966.7|726415|727400.5|725916.5|24
1624973180000|2021-06-29 13:26:20|727926.4|725926.4|728001.3|726001.3|728015.8|726501.5|727501.5|725922.4|25
1624973190000|2021-06-29 13:26:30|727997.1|725997.1|727994.8|725994.8|728022.4|726513.2|727505.3|725994.8|26
1624973200000|2021-06-29 13:26:40|728009.8|726009.8|727975.1|725975.1|728012.4|726486.1|727485.2|725969.3|28
1624973210000|2021-06-29 13:26:50|727983.7|725983.7|727958.3|725958.3|727983.7|725983.7|727938.8|725938.8|25
1624973220000|2021-06-29 13:27:00|727956.1|725956.1|728057.8|726057.8|728096.8|726473.3|727473.3|725956.1|28
1624973230000|2021-06-29 13:27:10|728056|726056|728030.2|726030.2|728068|726566|727566|726017.1|21
1624973240000|2021-06-29 13:27:20|728034.8|726034.8|728036.9|726036.9|728055.2|726055.2|728020|726020|21
1624973250000|2021-06-29 13:27:30|728014.2|726014.2|727940.5|725940.5|728027.6|726447.9|727447.9|725932.3|25
1624973260000|2021-06-29 13:27:40|727937.1|725937.1|727883.8|725883.8|727937.1|726419.1|727398.2|725882.2|27
1624973270000|2021-06-29 13:27:50|727881.3|725881.3|727877.6|725877.6|727895.8|726392.3|727375.5|725857.5|26
1624973280000|2021-06-29 13:28:00|727871.1|725871.1|727867.5|725867.5|727886|725886|727853.3|725853.3|24
1624973290000|2021-06-29 13:28:10|727869.5|725869.5|727446.8|726446.8|727959.9|726450.2|727440.8|725855.4|21
1624973300000|2021-06-29 13:28:20|727947.2|725947.2|728017.3|726017.3|728019.7|726521.2|727498.1|725947.2|24
1624973310000|2021-06-29 13:28:30|728018.2|726018.2|727565.5|726565.5|728075.4|726582.2|727554.1|726014.6|22
1624973320000|2021-06-29 13:28:40|727571|726571|728073.8|726073.8|728077.3|726583|727557.4|726060.3|22
1624973330000|2021-06-29 13:28:50|727569.6|726569.6|727955.3|725955.3|728050.5|726569.6|727458.5|725951.5|23
1624973340000|2021-06-29 13:29:00|727958.1|725958.1|727453.6|726453.6|727958.1|726459.9|727450.7|725945.5|21
1624973350000|2021-06-29 13:29:10|727457.3|726457.3|727477.3|726477.3|727485.7|726485.7|727450.7|726450.7|20
1624973360000|2021-06-29 13:29:20|727477.2|726477.2|727479.7|726479.7|727960.5|726482.4|727455.6|725946|24
1624973370000|2021-06-29 13:29:30|727482.5|726482.5|728024.8|726024.8|728065.4|726532.4|727473.9|726016|24
1624973380000|2021-06-29 13:29:40|728036.8|726036.8|728054.4|726054.4|728066.1|726552.6|727552.6|726031.5|22
1624973390000|2021-06-29 13:29:50|728058.8|726058.8|728062.1|726062.1|728070.3|726497.8|727497.8|726000.9|26
1624973400000|2021-06-29 13:30:00|727540.9|726540.9|728005.1|726005.1|728062.2|726560.1|727499.8|725993.4|28
1624973410000|2021-06-29 13:30:10|728005.8|726005.8|727519.3|726519.3|728044.5|726547.3|727504|726003.8|26
1624973420000|2021-06-29 13:30:20|728013.2|726013.2|728052.6|726052.6|728073.9|726561.5|727526.3|726003.9|26
1624973430000|2021-06-29 13:30:30|728054.9|726054.9|728118.8|726118.8|728118.8|726596.5|727538.4|726049.6|26
1624973440000|2021-06-29 13:30:40|728137.3|726137.3|727675.1|726675.1|728186.5|726675.1|727593.6|726095.8|27
1624973450000|2021-06-29 13:30:50|728160.8|726160.8|728106.7|726106.7|728167|726669.6|727609.3|726094.5|28
1624973460000|2021-06-29 13:31:00|728098.8|726098.8|727614|726614|728114.3|726618.7|727563|726072.5|29
1624973470000|2021-06-29 13:31:10|727616.8|726616.8|727501.3|726501.3|728113.9|726616.8|727497.3|726018.1|26
1624973480000|2021-06-29 13:31:20|727517.4|726517.4|728006.4|726006.4|728020.5|726518.7|727492.5|725999.2|28
1624973490000|2021-06-29 13:31:30|728015.7|726015.7|727609|726609|728099.4|726609|727571.1|726001.2|27
1624973500000|2021-06-29 13:31:40|728087.2|726087.2|728098.1|726098.1|728125.7|726125.7|728087.2|726087.2|29
1624973510000|2021-06-29 13:31:50|728100|726100|728107.6|726107.6|728120.9|726623.6|727590.2|726090.9|27
1624973520000|2021-06-29 13:32:00|728094.8|726094.8|727580.7|726580.7|728103.8|726591.3|727572.7|726089.6|27
1624973530000|2021-06-29 13:32:10|727580.5|726580.5|727623|726623|727632.5|726632.5|727545.8|726545.8|27
1624973540000|2021-06-29 13:32:20|727627.8|726627.8|727635.9|726635.9|727640.6|726640.6|727626.1|726626.1|26
1624973550000|2021-06-29 13:32:30|727641.5|726641.5|727611.3|726611.3|728131.7|726641.5|727610|726131.7|25
1624973560000|2021-06-29 13:32:40|727610|726610|727613.6|726613.6|727625.6|726625.6|727608.6|726608.6|20
1624973570000|2021-06-29 13:32:50|727614.5|726614.5|727602.6|726602.6|727631.8|726631.8|727599.6|726599.6|24
1624973580000|2021-06-29 13:33:00|727602.8|726602.8|727595.8|726595.8|727621.1|726621.1|727595.8|726595.8|24
1624973590000|2021-06-29 13:33:10|727604|726604|727561.7|726561.7|727617.8|726617.8|727559.9|726559.9|22
1624973600000|2021-06-29 13:33:20|727569.2|726569.2|727550.9|726550.9|727574.1|726574.1|727548.3|726548.3|28
1624973610000|2021-06-29 13:33:30|727549|726549|727572.4|726572.4|727572.4|726572.4|727547.5|726547.5|26
1624973620000|2021-06-29 13:33:40|727573.6|726573.6|727587|726587|727587.2|726587.2|727561.6|726561.6|23
1624973630000|2021-06-29 13:33:50|727580.4|726580.4|727563.6|726563.6|727588.9|726588.9|727559.5|726559.5|24
1624973640000|2021-06-29 13:34:00|727560.7|726560.7|727564.2|726564.2|728078.3|726577.2|727551.7|726069|27
1624973650000|2021-06-29 13:34:10|727562|726562|727503.8|726503.8|728025.7|726562|727497.3|726025.7|25
1624973660000|2021-06-29 13:34:20|727505.5|726505.5|727963.3|725963.3|728170.6|726627.7|727444.9|725963.3|27
1624973670000|2021-06-29 13:34:30|727461.3|726461.3|727451.5|726451.5|727970.4|726461.3|727423.1|725964.7|28
1624973680000|2021-06-29 13:34:40|727451.6|726451.6|728070.5|726070.5|728073.5|726570.6|727443.7|725959.1|27
1624973690000|2021-06-29 13:34:50|728065.6|726065.6|727531.8|726531.8|728067.3|726546.6|727530.4|726028.2|25
1624973700000|2021-06-29 13:35:00|727549.5|726549.5|727986.2|725986.2|727997.2|726549.8|727470.7|725986.2|27
1624973710000|2021-06-29 13:35:10|727485|726485|728002.5|726002.5|728002.5|726507.5|727474.9|725997.3|26
1624973720000|2021-06-29 13:35:20|728012.8|726012.8|727997|725997|728012.8|726509|727491.5|725976.6|28
1624973730000|2021-06-29 13:35:30|727500.2|726500.2|728025.2|726025.2|728041.5|726550.6|727486.9|725995.3|29
1624973740000|2021-06-29 13:35:40|728027.6|726027.6|727529.9|726529.9|728038.4|726534|727525.4|726024.4|26
1624973750000|2021-06-29 13:35:50|727530.6|726530.6|727552.7|726552.7|728035.6|726561.3|727496.5|726035.6|26
1624973760000|2021-06-29 13:36:00|727556.7|726556.7|727549.2|726549.2|727567.8|726567.8|727537.5|726537.5|27
1624973770000|2021-06-29 13:36:10|727545.9|726545.9|727992.3|725992.3|727997.2|726545.9|727508|725992.3|24
1624973780000|2021-06-29 13:36:20|727986.1|725986.1|727454.6|726454.6|727989.9|726491|727433.4|725937.6|29
1624973790000|2021-06-29 13:36:30|727457.1|726457.1|727970.2|725970.2|727974.7|726468.4|727433|725959.5|27
1624973800000|2021-06-29 13:36:40|727950.5|725950.5|727441.5|726441.5|727956.4|726473.3|727440.4|725950.5|28
1624973810000|2021-06-29 13:36:50|727430.4|726430.4|727966.6|725966.6|727988.9|726487.5|727430.4|725942.1|27
1624973820000|2021-06-29 13:37:00|727969|725969|727947.2|725947.2|728057.7|726565.9|727461.7|725947.2|27
1624973830000|2021-06-29 13:37:10|727459.1|726459.1|727495.6|726495.6|727999|726496.2|727455.7|725948.7|25
1624973840000|2021-06-29 13:37:20|727501.9|726501.9|727493.6|726493.6|728020.3|726519.9|727482.5|726003.1|27
1624973850000|2021-06-29 13:37:30|727504.9|726504.9|727590.6|726590.6|728087|726603.5|727498|726018|27
1624973860000|2021-06-29 13:37:40|727585|726585|727706.8|726706.8|728172.1|726719.7|727585|726157.5|27
1624973870000|2021-06-29 13:37:50|727709.9|726709.9|727691.1|726691.1|727711.5|726711.5|727689.2|726689.2|19
1624973880000|2021-06-29 13:38:00|727706.2|726706.2|728291.1|726291.1|728306.7|726814|727696.8|726290|27
1624973890000|2021-06-29 13:38:10|727789.1|726789.1|727738.9|726738.9|728248.7|726790.7|727738.9|726235.6|27
1624973900000|2021-06-29 13:38:20|727736|726736|727773.8|726773.8|728293.5|726776.6|727730.3|726256.4|27
1624973910000|2021-06-29 13:38:30|727776.6|726776.6|728316|726316|728316|726806.5|727775|726289.5|26
1624973920000|2021-06-29 13:38:40|727810.3|726810.3|727816.8|726816.8|728313.8|726826|727804.9|726300.4|27
1624973930000|2021-06-29 13:38:50|727822.3|726822.3|728332.6|726332.6|728335.5|726836.4|727820.6|726331.9|19
1624973940000|2021-06-29 13:39:00|728334.3|726334.3|727776.6|726776.6|728334.3|726803.5|727776.6|726291.3|25
1624973950000|2021-06-29 13:39:10|727771.9|726771.9|727819.6|726819.6|728322.9|726819.6|727769.3|726277.4|25
1624973960000|2021-06-29 13:39:20|727816.7|726816.7|728281|726281|728289.1|726816.7|727766|726268.8|26
1624973970000|2021-06-29 13:39:30|727767.4|726767.4|727758.1|726758.1|728266.2|726768.2|727756.1|726256.9|27
1624973980000|2021-06-29 13:39:40|727759.5|726759.5|727670.3|726670.3|728285.2|726781.9|727670.3|726175|24
1624973990000|2021-06-29 13:39:50|727696.7|726696.7|728215.8|726215.8|728221.7|726721.5|727696.7|726206.4|25
1624974000000|2021-06-29 13:40:00|728216.3|726216.3|727648.2|726648.2|728216.3|726664.7|727643.9|726203.4|26
1624974010000|2021-06-29 13:40:10|727648.6|726648.6|727666.7|726666.7|728180.1|726675|727574.7|726163.1|23
1624974020000|2021-06-29 13:40:20|727671.7|726671.7|727681.1|726681.1|728214.3|726698|727607.5|726155.1|29
1624974030000|2021-06-29 13:40:30|727680.4|726680.4|728178.2|726178.2|728179.3|726690|727678.4|726174.1|21
1624974040000|2021-06-29 13:40:40|728179.2|726179.2|728202.1|726202.1|728209.3|726708.2|727694.9|726179.2|27
1624974050000|2021-06-29 13:40:50|728201.9|726201.9|728166|726166|728201.9|726703.4|727671.7|726163.8|27
1624974060000|2021-06-29 13:41:00|728165.4|726165.4|727687.3|726687.3|728182.2|726689.4|727664.6|726161|27
1624974070000|2021-06-29 13:41:10|727691.2|726691.2|728155.4|726155.4|728182.3|726693.7|727632|726136.1|27
1624974080000|2021-06-29 13:41:20|728155.7|726155.7|728232.5|726232.5|728232.5|726726.5|727659.1|726149.2|24
1624974090000|2021-06-29 13:41:30|727735.2|726735.2|727756.5|726756.5|727766.4|726766.4|727735.2|726735.2|21
1624974100000|2021-06-29 13:41:40|727770.6|726770.6|727763|726763|727770.6|726770.6|727744|726744|23
1624974110000|2021-06-29 13:41:50|727766.3|726766.3|728221.4|726221.4|728221.4|726766.3|727717.2|726213.9|22
1624974120000|2021-06-29 13:42:00|728217.8|726217.8|728208.7|726208.7|728224.9|726685.6|727681.7|726188.7|26
1624974130000|2021-06-29 13:42:10|728195.7|726195.7|728158.8|726158.8|728195.7|726689.3|727655.9|726157.8|27
1624974140000|2021-06-29 13:42:20|728173.1|726173.1|728217.6|726217.6|728217.6|726719|727657.9|726157.6|28
1624974150000|2021-06-29 13:42:30|728216.5|726216.5|728219.3|726219.3|728223|726722.7|727686.8|726210.8|27
1624974160000|2021-06-29 13:42:40|728217.4|726217.4|727715.4|726715.4|728217.4|726731|727702.3|726202.1|24
1624974170000|2021-06-29 13:42:50|727713.3|726713.3|727735.6|726735.6|728209.2|726743.4|727706.5|726207.2|26
1624974180000|2021-06-29 13:43:00|727729.4|726729.4|727758|726758|727760.3|726760.3|727711.7|726711.7|25
1624974190000|2021-06-29 13:43:10|727763.4|726763.4|727759.4|726759.4|727765.1|726765.1|727755.5|726755.5|21
1624974200000|2021-06-29 13:43:20|727762.4|726762.4|727688.1|726688.1|727768.7|726768.7|727686.9|726686.9|26
1624974210000|2021-06-29 13:43:30|727687|726687|727644.1|726644.1|728177.6|726687.8|727641.7|726139.5|28
1624974220000|2021-06-29 13:43:40|727640.2|726640.2|727646.7|726646.7|727648.2|726648.2|727632.2|726632.2|26
1624974230000|2021-06-29 13:43:50|727644.8|726644.8|727606.6|726606.6|728119.5|726644.8|727602.9|726119.5|26
1624974240000|2021-06-29 13:44:00|727607.7|726607.7|727631.3|726631.3|727646.6|726646.6|727605|726605|28
1624974250000|2021-06-29 13:44:10|727629.5|726629.5|728173.5|726173.5|728176.5|726678.2|727629.5|726159.2|25
1624974260000|2021-06-29 13:44:20|727676.8|726676.8|727661.8|726661.8|728175.4|726677.7|727653.6|726154|25
1624974270000|2021-06-29 13:44:30|728161.3|726161.3|728049.8|726049.8|728163.6|726643.2|727607|726049.8|26
1624974280000|2021-06-29 13:44:40|728050|726050|728028.7|726028.7|728050|726528.2|727527.6|726016.9|28
1624974290000|2021-06-29 13:44:50|728030.7|726030.7|727523|726523|728030.7|726533|727507.1|726008.1|25
1624974300000|2021-06-29 13:45:00|728020.1|726020.1|727450.8|726450.8|728020.1|726564.3|727432.8|726012.9|26
1624974310000|2021-06-29 13:45:10|727447.1|726447.1|727911.1|725911.1|727938.6|726447.4|727380.4|725911.1|28
1624974320000|2021-06-29 13:45:20|727908.2|725908.2|727850.4|725850.4|727909|726408.9|727339.9|725847.4|28
1624974330000|2021-06-29 13:45:30|727846.4|725846.4|727261.8|726261.8|727848.2|726312.3|727256|725843.7|28
1624974340000|2021-06-29 13:45:40|727260.2|726260.2|727196.2|726196.2|727265.7|726265.7|727183.9|726183.9|26
1624974350000|2021-06-29 13:45:50|727191.7|726191.7|727206.6|726206.6|727711.5|726208.8|727178.3|725705.9|25
1624974360000|2021-06-29 13:46:00|727206.5|726206.5|727229.9|726229.9|727229.9|726229.9|727180.3|726180.3|25
1624974370000|2021-06-29 13:46:10|727239.6|726239.6|727164.9|726164.9|727239.6|726239.6|727164.9|726164.9|22
1624974380000|2021-06-29 13:46:20|727655|725655|727191.7|726191.7|727693.4|726191.7|727140.7|725616|28
1624974390000|2021-06-29 13:46:30|727185.9|726185.9|727741.6|725741.6|727745.1|726239.4|727185.9|725691.7|24
1624974400000|2021-06-29 13:46:40|727732.9|725732.9|727732.3|725732.3|727734.6|725734.6|727717.8|725717.8|23
1624974410000|2021-06-29 13:46:50|727731.8|725731.8|727714.4|725714.4|727735.3|726205.3|727205.3|725705.7|25
1624974420000|2021-06-29 13:47:00|727214.6|726214.6|727667.8|725667.8|727690.7|726214.6|727161.7|725651.6|27
1624974430000|2021-06-29 13:47:10|727667.4|725667.4|727132.1|726132.1|727667.4|726148.3|727129.2|725632.1|25
1624974440000|2021-06-29 13:47:20|727628.7|725628.7|727649.3|725649.3|727672.1|726161.9|727144.6|725622.4|27
1624974450000|2021-06-29 13:47:30|727645|725645|727602.7|725602.7|727660.8|726155.8|727102.7|725597.2|26
1624974460000|2021-06-29 13:47:40|727601.7|725601.7|727087.9|726087.9|727601.7|726090.3|727079.9|725586.2|21
1624974470000|2021-06-29 13:47:50|727089|726089|727086.1|726086.1|727094.3|726094.3|727080.2|726080.2|26
1624974480000|2021-06-29 13:48:00|727086.4|726086.4|727204.6|726204.6|727665.9|726204.6|727086.4|725634.6|26
1624974490000|2021-06-29 13:48:10|727204.1|726204.1|727161.4|726161.4|727700.2|726216.7|727110.8|725656.2|28
1624974500000|2021-06-29 13:48:20|727159.1|726159.1|727659.7|725659.7|727672.7|726162.4|727133.2|725655|26
1624974510000|2021-06-29 13:48:30|727663.6|725663.6|727732|725732|727732|726202.1|727153.3|725655.4|28
1624974520000|2021-06-29 13:48:40|727233.1|726233.1|727262.6|726262.6|727743.7|726262.6|727233.1|725729.7|25
1624974530000|2021-06-29 13:48:50|727275.7|726275.7|727181.9|726181.9|727280|726280|727165|726165|24
1624974540000|2021-06-29 13:49:00|727180.5|726180.5|727149.3|726149.3|727180.5|726180.5|727131.1|726131.1|26
1624974550000|2021-06-29 13:49:10|727149.7|726149.7|727175.4|726175.4|727175.4|726175.4|727124.2|726124.2|25
1624974560000|2021-06-29 13:49:20|727171|726171|727790|725790|727791.2|726205.7|727158.5|725763.3|26
1624974570000|2021-06-29 13:49:30|727781|725781|727768.5|725768.5|727786.1|726268.4|727256.2|725753.6|27
1624974580000|2021-06-29 13:49:40|727258.4|726258.4|727316.3|726316.3|727822|726322.6|727258.4|725776|26
1624974590000|2021-06-29 13:49:50|727315.4|726315.4|727782.2|725782.2|727800.6|726320.9|727280.5|725776.5|27
1624974600000|2021-06-29 13:50:00|727269|726269|727307.4|726307.4|727817.4|726322.3|727264.2|725770.8|27
1624974610000|2021-06-29 13:50:10|727308.6|726308.6|727328.7|726328.7|727812.4|726328.7|727306.7|725807.4|21
1624974620000|2021-06-29 13:50:20|727337.2|726337.2|727320.8|726320.8|727338.5|726338.5|727320.8|726320.8|25
1624974630000|2021-06-29 13:50:30|727326.5|726326.5|727323.4|726323.4|727336.4|726336.4|727312.1|726312.1|26
1624974640000|2021-06-29 13:50:40|727319.6|726319.6|727796.4|725796.4|727796.4|726325.3|727291.7|725796.4|23
1624974650000|2021-06-29 13:50:50|727812.4|725812.4|727323|726323|727812.4|726331.4|727291.7|725775|27
1624974660000|2021-06-29 13:51:00|727328.1|726328.1|727313.2|726313.2|727331.4|726331.4|727305.9|726305.9|23
1624974670000|2021-06-29 13:51:10|727324.2|726324.2|727789.9|725789.9|727789.9|726332.1|727276.2|725776.8|27
1624974680000|2021-06-29 13:51:20|727284.8|726284.8|727228.5|726228.5|727761.9|726297.9|727228.5|725741|26
1624974690000|2021-06-29 13:51:30|727232|726232|727166.8|726166.8|727663.8|726240|727146.7|725661.5|36
1624974700000|2021-06-29 13:51:40|727167.4|726167.4|727144.2|726144.2|727173.1|726173.1|727125.2|726125.2|34
1624974710000|2021-06-29 13:51:50|727151.2|726151.2|727131.9|726131.9|727624.1|726151.2|727075.1|725613.5|33
1624974720000|2021-06-29 13:52:00|727130.8|726130.8|727193.4|726193.4|727709.1|726209.9|727130.8|725637.6|34
1624974730000|2021-06-29 13:52:10|727195.7|726195.7|727122.7|726122.7|727648.9|726198.6|727122.7|725611.1|29
1624974740000|2021-06-29 13:52:20|727124.2|726124.2|727057.7|726057.7|727124.9|726124.9|727028.6|726028.6|35
1624974750000|2021-06-29 13:52:30|727052.6|726052.6|727007.3|726007.3|727072.9|726072.9|727007.3|726007.3|32
1624974760000|2021-06-29 13:52:40|727008.5|726008.5|727029.5|726029.5|727053.3|726053.3|727008.5|726008.5|35
1624974770000|2021-06-29 13:52:50|727023.8|726023.8|727010.7|726010.7|727494|726057.2|727002.7|725494|30
1624974780000|2021-06-29 13:53:00|727014.3|726014.3|727015.8|726015.8|727021.8|726021.8|727009.7|726009.7|21
1624974790000|2021-06-29 13:53:10|727018.2|726018.2|727035.4|726035.4|727035.4|726035.4|727001.9|726001.9|23
1624974800000|2021-06-29 13:53:20|727020.9|726020.9|727002.6|726002.6|727038.2|726038.2|726992.5|725992.5|29
1624974810000|2021-06-29 13:53:30|727024|726024|727002.8|726002.8|727031.2|726031.2|726995.5|725995.5|31
1624974820000|2021-06-29 13:53:40|727007.2|726007.2|726994.1|725994.1|727013.2|726013.2|726991.7|725991.7|29
1624974830000|2021-06-29 13:53:50|726997.7|725997.7|726985.3|725985.3|726998.8|725998.8|726983.3|725983.3|31
1624974840000|2021-06-29 13:54:00|726983.4|725983.4|726981.4|725981.4|726997.1|725997.1|726970.1|725970.1|37
1624974850000|2021-06-29 13:54:10|726978.1|725978.1|726982.5|725982.5|727015.5|726015.5|726976.3|725976.3|31
1624974860000|2021-06-29 13:54:20|726990.2|725990.2|726938.9|725938.9|726990.7|725990.7|726938.9|725938.9|33
1624974870000|2021-06-29 13:54:30|726931.9|725931.9|727460.5|725460.5|727460.5|725952.2|726901|725393.8|40
1624974880000|2021-06-29 13:54:40|727453.9|725453.9|727443.9|725443.9|727488.5|725996.2|726943.6|725439.2|36
1624974890000|2021-06-29 13:54:50|727441|725441|726887.3|725887.3|727447.2|725951.5|726887.3|725415.8|35
1624974900000|2021-06-29 13:55:00|727384.2|725384.2|727402.4|725402.4|727443.8|725968|726898.7|725384.2|39
1624974910000|2021-06-29 13:55:10|727408.2|725408.2|726941|725941|727430.4|725941|726896.1|725400.5|36
1624974920000|2021-06-29 13:55:20|726925.6|725925.6|726883.7|725883.7|727417.7|725925.7|726880.6|725380.7|32
1624974930000|2021-06-29 13:55:30|726880.6|725880.6|726927.7|725927.7|727393.9|725931.6|726872.9|725368.7|34
1624974940000|2021-06-29 13:55:40|726927.2|725927.2|726808.7|725808.7|726933.5|725933.5|726804.1|725804.1|31
1624974950000|2021-06-29 13:55:50|726794.5|725794.5|726798.3|725798.3|726826.5|725826.5|726794.5|725794.5|33
1624974960000|2021-06-29 13:56:00|726817.6|725817.6|726777.5|725777.5|726828.4|725828.4|726753.6|725753.6|34
1624974970000|2021-06-29 13:56:10|726763|725763|726766.9|725766.9|726799.6|725799.6|726763|725763|33
1624974980000|2021-06-29 13:56:20|726778.8|725778.8|726763.2|725763.2|726781.9|725781.9|726762.4|725762.4|29
1624974990000|2021-06-29 13:56:30|726763.8|725763.8|726744.5|725744.5|726772.9|725772.9|726741.2|725741.2|24
1624975000000|2021-06-29 13:56:40|726746.9|725746.9|726735.7|725735.7|727266.4|725770.2|726730.6|725264.7|30
1624975010000|2021-06-29 13:56:50|726735.4|725735.4|726705.8|725705.8|727230.9|725764.8|726693.3|725208.8|27
1624975020000|2021-06-29 13:57:00|726705.4|725705.4|727217.6|725217.6|727236.2|725709.5|726690.3|725198.4|34
1624975030000|2021-06-29 13:57:10|727216.8|725216.8|727217.7|725217.7|727223.9|725703.2|726675.5|725194.8|33
1624975040000|2021-06-29 13:57:20|727216.9|725216.9|726731.5|725731.5|727266.5|725745.6|726710.6|725212.9|34
1624975050000|2021-06-29 13:57:30|726714|725714|727263.6|725263.6|727279.1|725778|726708.8|725226.3|35
1624975060000|2021-06-29 13:57:40|727283.6|725283.6|726857.8|725857.8|727325.2|725857.8|726803.6|725272.1|36
1624975070000|2021-06-29 13:57:50|726842.7|725842.7|727464.6|725464.6|727478.9|725960.3|726842.7|725378.3|36
1624975080000|2021-06-29 13:58:00|727461|725461|727431.2|725431.2|727467.2|725936.7|726936.7|725422.1|32
1624975090000|2021-06-29 13:58:10|727437.4|725437.4|727359.5|725359.5|727466.1|725985|726810.2|725345.9|39
1624975100000|2021-06-29 13:58:20|727357.3|725357.3|727438.9|725438.9|727440.9|725833|726820.3|725321.3|33
1624975110000|2021-06-29 13:58:30|727439.9|725439.9|727477.9|725477.9|727477.9|726008.2|726968.2|725439.9|31
1624975120000|2021-06-29 13:58:40|727435.4|725435.4|727051.1|726051.1|727484.8|726053.7|726937.8|725434.7|30
1624975130000|2021-06-29 13:58:50|727052.3|726052.3|727552|725552|727570.8|726052.3|727024.8|725549.7|24
1624975140000|2021-06-29 13:59:00|727552.9|725552.9|727528.5|725528.5|727552.9|726046.9|726978.5|725468.1|33
1624975150000|2021-06-29 13:59:10|727528.9|725528.9|727545.2|725545.2|727545.2|725545.2|727525.4|725525.4|31
1624975160000|2021-06-29 13:59:20|727544.5|725544.5|727539.3|725539.3|727544.5|725544.5|727521.6|725521.6|24
1624975170000|2021-06-29 13:59:30|727539.4|725539.4|727542.2|725542.2|727561.8|726052.4|727029.2|725528.6|30
1624975180000|2021-06-29 13:59:40|727547.2|725547.2|727555.8|725555.8|727575|726057.5|727039.5|725546|24
1624975190000|2021-06-29 13:59:50|727547.1|725547.1|727653.8|725653.8|727694.2|725694.2|727547.1|725547.1|29
1624975200000|2021-06-29 14:00:00|727639.9|725639.9|727661.1|725661.1|727661.1|725661.1|727568.2|725568.2|30
1624975210000|2021-06-29 14:00:10|727643.2|725643.2|727294.3|726294.3|727763.3|726311|727196.9|725631.1|35
1624975220000|2021-06-29 14:00:20|727300.2|726300.2|727838.7|725838.7|727875.4|726302.5|727250.9|725713.1|39
1624975230000|2021-06-29 14:00:30|727848.6|725848.6|727809.3|725809.3|727848.6|725848.6|727799|725799|33
1624975240000|2021-06-29 14:00:40|727810.7|725810.7|727840.5|725840.5|727865.8|726333.4|727326.4|725807.3|34
1624975250000|2021-06-29 14:00:50|727858.9|725858.9|727327.3|726327.3|727858.9|726352.1|727323.8|725825.3|27
1624975260000|2021-06-29 14:01:00|727830.8|725830.8|727814.6|725814.6|727839.4|726330|727315.5|725814.5|32
1624975270000|2021-06-29 14:01:10|727824.9|725824.9|727855.7|725855.7|727865.8|726366.6|727322.8|725816.6|31
1624975280000|2021-06-29 14:01:20|727373.6|726373.6|727367.4|726367.4|727858.1|726381.9|727324.6|725858.1|30
1624975290000|2021-06-29 14:01:30|727343.7|726343.7|727876.9|725876.9|727878.6|726384.7|727343.7|725864.8|30
1624975300000|2021-06-29 14:01:40|727877.3|725877.3|727887.8|725887.8|727889.7|725889.7|727867|725867|24
1624975310000|2021-06-29 14:01:50|727886.8|725886.8|727886|725886|727896.2|725896.2|727875|725875|27
1624975320000|2021-06-29 14:02:00|727893.9|725893.9|727848.8|725848.8|727952.4|726462.1|727353.1|725844.6|34
1624975330000|2021-06-29 14:02:10|727848.5|725848.5|727836|725836|727851.1|726337.6|727332|725825.8|31
1624975340000|2021-06-29 14:02:20|727831.8|725831.8|727332.5|726332.5|727835.2|726355|727332.5|725817.3|29
1624975350000|2021-06-29 14:02:30|727855.3|725855.3|727894.3|725894.3|727901.5|726394.7|727336|725853.2|31
1624975360000|2021-06-29 14:02:40|727893.3|725893.3|727787|725787|727923.8|726419.4|727259.4|725787|36
1624975370000|2021-06-29 14:02:50|727785.7|725785.7|727829.8|725829.8|727829.8|726335.5|727271.1|725750.3|36
1624975380000|2021-06-29 14:03:00|727840.6|725840.6|727453|726453|727934.4|726456|727379.1|725840.6|37
1624975390000|2021-06-29 14:03:10|727453.2|726453.2|727493.4|726493.4|727496.7|726496.7|727443.4|726443.4|33
1624975400000|2021-06-29 14:03:20|727494.2|726494.2|727468.9|726468.9|727537.1|726537.1|727462.3|726462.3|31
1624975410000|2021-06-29 14:03:30|727469.2|726469.2|727334.1|726334.1|727818.3|726469.2|727282.1|725809.1|31
1624975420000|2021-06-29 14:03:40|727332.6|726332.6|727791.3|725791.3|727839.2|726337.6|727292.3|725791.3|34
1624975430000|2021-06-29 14:03:50|727792.3|725792.3|727331.7|726331.7|727844.7|726352.3|727288|725788.5|36
1624975440000|2021-06-29 14:04:00|727333.7|726333.7|727831.3|725831.3|727836.8|726350.4|727326.5|725825.2|38
1624975450000|2021-06-29 14:04:10|727829.8|725829.8|727324|726324|727840.4|726344.8|727282.3|725773.1|34
1624975460000|2021-06-29 14:04:20|727323.7|726323.7|727868.6|725868.6|727872.9|726364.2|727323.7|725840.7|31
1624975470000|2021-06-29 14:04:30|727866.5|725866.5|727876.6|725876.6|727880.1|726391|727352.4|725850.7|35
1624975480000|2021-06-29 14:04:40|727873.4|725873.4|727303.2|726303.2|727873.4|726310.7|727295.3|725845|32
1624975490000|2021-06-29 14:04:50|727293.7|726293.7|727300.8|726300.8|727316.3|726316.3|727288.5|726288.5|25
1624975500000|2021-06-29 14:05:00|727299.4|726299.4|727664.9|725664.9|727821.2|726317.3|727187.4|725664.9|31
1624975510000|2021-06-29 14:05:10|727664.8|725664.8|727793.3|725793.3|727809.1|726283.6|727227|725662.3|36
1624975520000|2021-06-29 14:05:20|727792.6|725792.6|727176.1|726176.1|727811.9|726264.4|727164.7|725657.5|40
1624975530000|2021-06-29 14:05:30|727181.1|726181.1|727769.1|725769.1|727778.2|726271.2|727147.1|725668.1|34
1624975540000|2021-06-29 14:05:40|727768.7|725768.7|727257.7|726257.7|727768.7|726264.4|727245.6|725768.7|33
1624975550000|2021-06-29 14:05:50|727256.1|726256.1|727274.8|726274.8|727277.6|726277.6|727243.3|726243.3|30
1624975560000|2021-06-29 14:06:00|727276.5|726276.5|727366.4|726366.4|727898.4|726405.5|727276.5|725809.4|27
1624975570000|2021-06-29 14:06:10|727358.8|726358.8|727870.8|725870.8|727870.8|726359.1|727358.8|725850|25
1624975580000|2021-06-29 14:06:20|727870.3|725870.3|727910.2|725910.2|727912.9|726404.5|727404.5|725862.9|23
1624975590000|2021-06-29 14:06:30|727909.9|725909.9|727445.7|726445.7|727924.3|726448.1|727415.6|725909.9|30
1624975600000|2021-06-29 14:06:40|727440.9|726440.9|727418.8|726418.8|727449.5|726449.5|727418.8|726418.8|25
1624975610000|2021-06-29 14:06:50|727415.9|726415.9|727409.9|726409.9|727911.2|726427.6|727372.3|725911.2|27
1624975620000|2021-06-29 14:07:00|727411.2|726411.2|727290.5|726290.5|727411.2|726411.2|727252.4|726252.4|30
1624975630000|2021-06-29 14:07:10|727285.9|726285.9|727233.2|726233.2|727286.1|726286.1|727232.4|726232.4|31
1624975640000|2021-06-29 14:07:20|727232.9|726232.9|727278.2|726278.2|727281|726281|727229.6|726229.6|30
1624975650000|2021-06-29 14:07:30|727278.1|726278.1|727270.1|726270.1|727289.1|726289.1|727270.1|726270.1|27
1624975660000|2021-06-29 14:07:40|727269.3|726269.3|727314|726314|727314|726314|727233.9|726233.9|26
1624975670000|2021-06-29 14:07:50|727315.2|726315.2|727333.1|726333.1|727842|726350.7|727310.6|725825|38
1624975680000|2021-06-29 14:08:00|727330.4|726330.4|727347.7|726347.7|727833.9|726347.7|727317.9|725822.8|33
1624975690000|2021-06-29 14:08:10|727344.5|726344.5|727868|725868|727874.8|726369.6|727344.5|725861.8|33
1624975700000|2021-06-29 14:08:20|727871|725871|727878|725878|727904.2|725904.2|727868.5|725868.5|31
1624975710000|2021-06-29 14:08:30|727877.7|725877.7|727901.8|725901.8|727907.5|726370.6|727351.9|725876.8|29
1624975720000|2021-06-29 14:08:40|727908.9|725908.9|727491.3|726491.3|727988.7|726498.2|727466.9|725903.8|37
1624975730000|2021-06-29 14:08:50|727474.7|726474.7|727499.4|726499.4|727982.4|726507.1|727466.3|725970.1|35
1624975740000|2021-06-29 14:09:00|727476.8|726476.8|727457.7|726457.7|727979.4|726483.1|727439.4|725928|31
1624975750000|2021-06-29 14:09:10|727441.5|726441.5|727485.4|726485.4|728018.7|726514.5|727402.3|725887.7|35
1624975760000|2021-06-29 14:09:20|727481.3|726481.3|727848.7|725848.7|727848.7|726498.5|727334|725847.3|33
1624975770000|2021-06-29 14:09:30|727846.7|725846.7|727845.6|725845.6|727850|726335.2|727327.4|725845.6|14
1624975780000|2021-06-29 14:09:40|727838.2|725838.2|727431.4|726431.4|727960.3|726442.7|727353.9|725838.2|31
1624975790000|2021-06-29 14:09:50|727433|726433|727914|725914|727949.6|726444.6|727389.2|725896.7|34
1624975800000|2021-06-29 14:10:00|727919|725919|727924.6|725924.6|727924.6|726389.6|727385.8|725901.9|24
1624975810000|2021-06-29 14:10:10|727932.4|725932.4|727437.1|726437.1|727955.7|726446.9|727431.6|725909.5|26
1624975820000|2021-06-29 14:10:20|727438.5|726438.5|727464.9|726464.9|727984.5|726491.9|727436.8|725962.5|31
1624975830000|2021-06-29 14:10:30|727462.8|726462.8|727507.6|726507.6|727994.2|726508.4|727462.8|725991.8|35
1624975840000|2021-06-29 14:10:40|727507.8|726507.8|727529.3|726529.3|728032.4|726544.5|727479|725973.5|30
1624975850000|2021-06-29 14:10:50|727522.5|726522.5|727558.9|726558.9|727560.3|726560.3|727520.2|726520.2|30
1624975860000|2021-06-29 14:11:00|727550.5|726550.5|727577.6|726577.6|727581.5|726581.5|727550.5|726550.5|21
1624975870000|2021-06-29 14:11:10|727568.8|726568.8|727664.1|726664.1|728171.6|726677.6|727568.8|726165.1|29
1624975880000|2021-06-29 14:11:20|727664.6|726664.6|727719.6|726719.6|728240.6|726753.8|727664.6|726224.9|32
1624975890000|2021-06-29 14:11:30|727709.7|726709.7|727771|726771|728246.7|726775|727709.7|726246.7|30
1624975900000|2021-06-29 14:11:40|727770.8|726770.8|728320.3|726320.3|728320.3|726808.7|727767.1|726309.4|29
1624975910000|2021-06-29 14:11:50|728319.1|726319.1|727739|726739|728323.5|726804|727722.3|726228.1|32
1624975920000|2021-06-29 14:12:00|728252.7|726252.7|727701.4|726701.4|728252.7|726748.3|727691.4|726246.2|33
1624975930000|2021-06-29 14:12:10|727701.5|726701.5|728144.3|726144.3|728191.6|726705.3|727640.2|726142.7|31
1624975940000|2021-06-29 14:12:20|727651.3|726651.3|728124.7|726124.7|728138.1|726651.3|727614.2|726113.4|31
1624975950000|2021-06-29 14:12:30|728128.2|726128.2|728099|726099|728159.8|726634.8|727585.2|726095.2|32
1624975960000|2021-06-29 14:12:40|728111.2|726111.2|728169.7|726169.7|728169.7|726636|727602|726102|27
1624975970000|2021-06-29 14:12:50|728148.1|726148.1|727679.8|726679.8|728185.9|726687.4|727656.5|726148.1|27
1624975980000|2021-06-29 14:13:00|727673.7|726673.7|727630.5|726630.5|727677.8|726677.8|727630.5|726630.5|31
1624975990000|2021-06-29 14:13:10|727640.8|726640.8|728188|726188|728190.6|726667.9|727640.8|726174.3|23
1624976000000|2021-06-29 14:13:20|728189.4|726189.4|727615.7|726615.7|728189.4|726680.4|727602.9|726165.6|18
1624976010000|2021-06-29 14:13:30|727618.9|726618.9|727535.1|726535.1|728129.4|726618.9|727506.5|726003.8|32
1624976020000|2021-06-29 14:13:40|727534.2|726534.2|727549.5|726549.5|728063|726563.9|727527.8|726035.3|33
1624976030000|2021-06-29 14:13:50|728042.8|726042.8|727535.5|726535.5|728048.6|726539.1|727528.8|726030.6|32
1624976040000|2021-06-29 14:14:00|727538.8|726538.8|727555.8|726555.8|728054.7|726560.4|727531.6|726046.4|31
1624976050000|2021-06-29 14:14:10|728058.3|726058.3|727521.7|726521.7|728065.4|726543.4|727513.9|726004.2|31
1624976060000|2021-06-29 14:14:20|727521|726521|727526.4|726526.4|727531.6|726531.6|727520.6|726520.6|26
1624976070000|2021-06-29 14:14:30|727526.7|726526.7|728002.9|726002.9|728018.1|726526.8|727487.9|725992.7|31
1624976080000|2021-06-29 14:14:40|728004.8|726004.8|727469.5|726469.5|728010|726474|727465.6|725990.3|29
1624976090000|2021-06-29 14:14:50|727474.1|726474.1|727469.5|726469.5|727975|726476.2|727459.8|725957.8|31
1624976100000|2021-06-29 14:15:00|727466.2|726466.2|727440.6|726440.6|727977|726472.8|727431|725957|31
1624976110000|2021-06-29 14:15:10|727432|726432|727964.9|725964.9|727969.2|726475.2|727428.1|725953.1|33
1624976120000|2021-06-29 14:15:20|727971|725971|727514.8|726514.8|728036.1|726516.3|727471.5|725954.4|38
1624976130000|2021-06-29 14:15:30|727548.9|726548.9|727530.3|726530.3|728044.4|726548.9|727513.3|726013|32
1624976140000|2021-06-29 14:15:40|727531.3|726531.3|727525.7|726525.7|727535.2|726535.2|727522.4|726522.4|21
1624976150000|2021-06-29 14:15:50|727524.9|726524.9|727572|726572|728121.2|726572|727524.9|726058.9|32
1624976160000|2021-06-29 14:16:00|727568.7|726568.7|728268.4|726268.4|728268.4|726696.3|727555.1|726052|34
1624976170000|2021-06-29 14:16:10|728283.7|726283.7|728254.3|726254.3|728283.7|726780.7|727737.3|726253.4|36
1624976180000|2021-06-29 14:16:20|728246.4|726246.4|728262.8|726262.8|728264.3|726755.3|727735.8|726229.8|34
1624976190000|2021-06-29 14:16:30|727766.2|726766.2|727744.9|726744.9|728264|726779.6|727744.6|726234.8|32
1624976200000|2021-06-29 14:16:40|727766.8|726766.8|728218.2|726218.2|728327.1|726806.8|727695.5|726212|32
1624976210000|2021-06-29 14:16:50|728209.5|726209.5|727707.7|726707.7|728216.5|726715.8|727698.4|726198.9|32
1624976220000|2021-06-29 14:17:00|728218|726218|728311.2|726311.2|728311.2|726789.7|727716.1|726218|35
1624976230000|2021-06-29 14:17:10|728306.7|726306.7|728324.5|726324.5|728327.7|726844.4|727783|726293.9|40
1624976240000|2021-06-29 14:17:20|728314.2|726314.2|728251.7|726251.7|728314.2|726816.5|727739.9|726245.9|37
1624976250000|2021-06-29 14:17:30|728250.7|726250.7|728252.3|726252.3|728263|726771.8|727747.4|726244.3|35
1624976260000|2021-06-29 14:17:40|728255.2|726255.2|728247.3|726247.3|728256.7|726256.7|728247.2|726247.2|23
1624976270000|2021-06-29 14:17:50|728246.3|726246.3|727722.7|726722.7|728246.6|726732.4|727720.1|726220.1|33
1624976280000|2021-06-29 14:18:00|727716.3|726716.3|728241.5|726241.5|728241.8|726730.9|727711.4|726210.9|31
1624976290000|2021-06-29 14:18:10|728221.5|726221.5|728233.3|726233.3|728245.5|726740.7|727692.8|726196.7|35
1624976300000|2021-06-29 14:18:20|728224.6|726224.6|727548.5|726548.5|728243.5|726749.8|727548.5|726194|33
1624976310000|2021-06-29 14:18:30|727557.3|726557.3|727958.3|725958.3|728055.8|726558.5|727419.4|725926.6|33
1624976320000|2021-06-29 14:18:40|727949|725949|727457.7|726457.7|727967.1|726457.7|727457.7|725940.6|33
1624976330000|2021-06-29 14:18:50|727972.5|725972.5|727950.1|725950.1|727972.5|726468.1|727424.7|725934|35
1624976340000|2021-06-29 14:19:00|727951.1|725951.1|727408|726408|727951.1|726428.4|727405.1|725926.4|35
1624976350000|2021-06-29 14:19:10|727412.3|726412.3|727445.5|726445.5|727958.3|726455.9|727411.7|725910.7|29
1624976360000|2021-06-29 14:19:20|727433.2|726433.2|727914.7|725914.7|727926.8|726438.7|727413|725909.6|28
1624976370000|2021-06-29 14:19:30|727911.1|725911.1|727953|725953|727953|726467.9|727428.2|725910.3|33
1624976380000|2021-06-29 14:19:40|727940|725940|727999.9|725999.9|727999.9|726498.8|727448.5|725934.9|35
1624976390000|2021-06-29 14:19:50|728000.7|726000.7|728022.1|726022.1|728028.2|726506.6|727502.5|726000.7|26
1624976400000|2021-06-29 14:20:00|728024.4|726024.4|727978.4|725978.4|728024.4|726502.1|727479|725977|33
1624976410000|2021-06-29 14:20:10|727979|725979|727999.6|725999.6|728012.4|726012.4|727977.6|725977.6|29
1624976420000|2021-06-29 14:20:20|728002.9|726002.9|728046.8|726046.8|728059.6|726560.9|727528.1|725988|35
1624976430000|2021-06-29 14:20:30|728048.5|726048.5|728038.2|726038.2|728052.1|726052.1|728036.9|726036.9|29
1624976440000|2021-06-29 14:20:40|728042.4|726042.4|728061|726061|728062|726062|728040.5|726040.5|26
1624976450000|2021-06-29 14:20:50|728038.9|726038.9|728064.7|726064.7|728069.7|726558.2|727552|726036.2|26
1624976460000|2021-06-29 14:21:00|728059.1|726059.1|728062.4|726062.4|728067.4|726067.4|728044.7|726044.7|30
1624976470000|2021-06-29 14:21:10|728058.1|726058.1|727535.2|726535.2|728068.2|726542.3|727535.2|726057|25
1624976480000|2021-06-29 14:21:20|727541.9|726541.9|728069.7|726069.7|728073.2|726576.8|727541.9|726056.7|29
1624976490000|2021-06-29 14:21:30|728069.1|726069.1|728057.7|726057.7|728070.1|726549.2|727543.8|726048.5|33
1624976500000|2021-06-29 14:21:40|728055.5|726055.5|728054.5|726054.5|728061.5|726546.9|727546.3|726036.8|33
1624976510000|2021-06-29 14:21:50|728050.7|726050.7|728055.2|726055.2|728058.3|726058.3|728037.9|726037.9|31
1624976520000|2021-06-29 14:22:00|728061.9|726061.9|727664.8|726664.8|728062.9|726664.8|727568.5|726059.6|35
1624976530000|2021-06-29 14:22:10|727660.8|726660.8|727677.5|726677.5|727679.3|726679.3|727660.8|726660.8|29
1624976540000|2021-06-29 14:22:20|727676.4|726676.4|727681.1|726681.1|728176.5|726690.3|727669.4|726176|25
1624976550000|2021-06-29 14:22:30|727682.8|726682.8|728238|726238|728249.5|726752.7|727677.5|726231.9|32
1624976560000|2021-06-29 14:22:40|728247|726247|728238.5|726238.5|728259.6|726748.2|727745.5|726234.8|36
1624976570000|2021-06-29 14:22:50|727777|726777|728309.2|726309.2|728309.7|726803.7|727777|726301.2|30
1624976580000|2021-06-29 14:23:00|728309.8|726309.8|727815.5|726815.5|728318.3|726829.6|727809.8|726305.5|35
1624976590000|2021-06-29 14:23:10|727816|726816|728428.4|726428.4|728481.3|726942.2|727805|726428.4|30
1624976600000|2021-06-29 14:23:20|728417.4|726417.4|727837|726837|728434.8|726891.6|727837|726362.6|35
1624976610000|2021-06-29 14:23:30|727831.9|726831.9|728373.9|726373.9|728375.9|726839|727808.2|726309.5|33
1624976620000|2021-06-29 14:23:40|728379.2|726379.2|728421.8|726421.8|728437.5|726942.8|727899.1|726372.7|36
1624976630000|2021-06-29 14:23:50|728414.1|726414.1|727931.3|726931.3|728452.2|727010.6|727931.3|726411.6|31
1624976640000|2021-06-29 14:24:00|727935.3|726935.3|727809.4|726809.4|728314.9|726935.6|727796.1|726314.1|30
1624976650000|2021-06-29 14:24:10|727809.6|726809.6|727736.8|726736.8|728320.6|726811.5|727736.8|726289.7|28
1624976660000|2021-06-29 14:24:20|727764|726764|728234.1|726234.1|728280|726776.8|727752.9|726234.1|29
1624976670000|2021-06-29 14:24:30|728236|726236|727737|726737|728265.7|726749.8|727722.3|726236|30
1624976680000|2021-06-29 14:24:40|727719.2|726719.2|727696.2|726696.2|728219|726721.9|727696.2|726183.7|30
1624976690000|2021-06-29 14:24:50|727696.7|726696.7|727698.1|726698.1|728197.8|726722.6|727694.7|726167.8|22
1624976700000|2021-06-29 14:25:00|727699.9|726699.9|727625.8|726625.8|728134|726739.7|727617.7|726130.2|33
1624976710000|2021-06-29 14:25:10|727625.5|726625.5|727588.3|726588.3|728124.9|726630.7|727587.9|726102.3|31
1624976720000|2021-06-29 14:25:20|727604.5|726604.5|727596.4|726596.4|728140.8|726633.8|727581.1|726119.9|28
1624976730000|2021-06-29 14:25:30|727601.9|726601.9|727769.9|726769.9|728278.4|726789.8|727589.4|726278.4|32
1624976740000|2021-06-29 14:25:40|727779.3|726779.3|727771.8|726771.8|728287|726797.5|727766.6|726287|25
1624976750000|2021-06-29 14:25:50|727773.8|726773.8|727764.5|726764.5|727786.7|726786.7|727763.2|726763.2|20
1624976760000|2021-06-29 14:26:00|727768|726768|728253|726253|728300.3|726803.2|727764.2|726253|32
1624976770000|2021-06-29 14:26:10|728257|726257|727730.2|726730.2|728257|726780.7|727727.4|726236.3|34
1624976780000|2021-06-29 14:26:20|727728.7|726728.7|727695.2|726695.2|728253.5|726756.7|727667|726205.5|30
1624976790000|2021-06-29 14:26:30|727692.4|726692.4|727716.6|726716.6|728239.6|726735.8|727692.4|726217.5|29
1624976800000|2021-06-29 14:26:40|727723.3|726723.3|728186|726186|728218.3|726742.1|727674.4|726186|32
1624976810000|2021-06-29 14:26:50|728179.6|726179.6|727660|726660|728189.9|726772.2|727642.8|726149.8|31
1624976820000|2021-06-29 14:27:00|727661.3|726661.3|727640.5|726640.5|728159.2|726661.3|727629.5|726157.7|27
1624976830000|2021-06-29 14:27:10|727640.7|726640.7|727615.9|726615.9|727640.7|726640.7|727607|726607|26
1624976840000|2021-06-29 14:27:20|727616.7|726616.7|727612.1|726612.1|727623.2|726623.2|727601.9|726601.9|27
1624976850000|2021-06-29 14:27:30|727608.3|726608.3|727607.5|726607.5|727617.9|726617.9|727602.9|726602.9|18
1624976860000|2021-06-29 14:27:40|727597.4|726597.4|727590.3|726590.3|727628.5|726628.5|727581.6|726581.6|25
1624976870000|2021-06-29 14:27:50|727583.9|726583.9|727600.4|726600.4|727642.3|726642.3|727582.8|726582.8|24
1624976880000|2021-06-29 14:28:00|727597.6|726597.6|727626.8|726626.8|727626.8|726626.8|727591.1|726591.1|32
1624976890000|2021-06-29 14:28:10|727613.6|726613.6|727632.4|726632.4|728127.1|726632.4|727594.1|726108.2|31
1624976900000|2021-06-29 14:28:20|727632.5|726632.5|727617.5|726617.5|727638.3|726638.3|727613.5|726613.5|30
1624976910000|2021-06-29 14:28:30|727612.6|726612.6|727703.4|726703.4|728124.8|726718.2|727589.4|726115.9|37
1624976920000|2021-06-29 14:28:40|727710.9|726710.9|727641.3|726641.3|728151.1|726710.9|727616|726143.4|35
1624976930000|2021-06-29 14:28:50|727639.3|726639.3|728160|726160|728164.4|726666.7|727639.3|726144.2|27
1624976940000|2021-06-29 14:29:00|728160.7|726160.7|728205.8|726205.8|728205.8|726696.9|727657.3|726160.7|35
1624976950000|2021-06-29 14:29:10|728207.6|726207.6|728201|726201|728214.3|726719.9|727687.9|726185.4|27
1624976960000|2021-06-29 14:29:20|728196.7|726196.7|728135.2|726135.2|728207.2|726717.1|727634.7|726132.1|27
1624976970000|2021-06-29 14:29:30|728143.8|726143.8|728146.7|726146.7|728146.7|726650.1|727624.2|726120|32
1624976980000|2021-06-29 14:29:40|728128.5|726128.5|727623.1|726623.1|728151.8|726643.1|727596.5|726120.7|28
1624976990000|2021-06-29 14:29:50|727627.8|726627.8|728132.6|726132.6|728137.2|726633.4|727620.6|726131.3|22
1624977000000|2021-06-29 14:30:00|728131.4|726131.4|728134.7|726134.7|728143.7|726642.3|727629|726130.5|31
1624977010000|2021-06-29 14:30:10|728135.4|726135.4|727666.2|726666.2|728179.5|726675.9|727661.4|726134.9|30
1624977020000|2021-06-29 14:30:20|727664.8|726664.8|727674.6|726674.6|727677.9|726677.9|727664.8|726664.8|25
1624977030000|2021-06-29 14:30:30|728152.7|726152.7|728109|726109|728152.7|726692.9|727606|726104.2|34
1624977040000|2021-06-29 14:30:40|727598.9|726598.9|728049.6|726049.6|728105.5|726598.9|727557.9|726038.3|40
1624977050000|2021-06-29 14:30:50|728065.3|726065.3|727469.6|726469.6|728065.3|726566.5|727465.6|725971.5|33
1624977060000|2021-06-29 14:31:00|727459.8|726459.8|727461.3|726461.3|727477.5|726477.5|727459.8|726459.8|25
1624977070000|2021-06-29 14:31:10|727462.2|726462.2|727914|725914|727960|726462.2|727410.3|725897.2|31
1624977080000|2021-06-29 14:31:20|727912.6|725912.6|727889.8|725889.8|727912.6|725912.6|727886.7|725886.7|30
1624977090000|2021-06-29 14:31:30|727889.3|725889.3|727876.8|725876.8|727892.1|726400.2|727370.9|725867|30
1624977100000|2021-06-29 14:31:40|727365.8|726365.8|727336.5|726336.5|727365.8|726365.8|727336.5|726336.5|27
1624977110000|2021-06-29 14:31:50|727335.2|726335.2|727328.6|726328.6|727345.1|726345.1|727328.4|726328.4|27
1624977120000|2021-06-29 14:32:00|727320.1|726320.1|727326.1|726326.1|727333.1|726333.1|727317.2|726317.2|20
1624977130000|2021-06-29 14:32:10|727334.8|726334.8|727327.5|726327.5|727868.5|726349.4|727327.5|725868.5|18
1624977140000|2021-06-29 14:32:20|727340.7|726340.7|727344.4|726344.4|727351.8|726351.8|727328.9|726328.9|22
1624977150000|2021-06-29 14:32:30|727340.9|726340.9|727868.3|725868.3|727877|726367.4|727339.4|725853.7|29
1624977160000|2021-06-29 14:32:40|727863.9|725863.9|727221.6|726221.6|727863.9|726360.1|727204.3|725699.9|27
1624977170000|2021-06-29 14:32:50|727209.7|726209.7|727658.9|725658.9|727695.6|726223.5|727156.1|725640.7|38
1624977180000|2021-06-29 14:33:00|727639.8|725639.8|727194.7|726194.7|727689.8|726210.7|727168.6|725639.8|34
1624977190000|2021-06-29 14:33:10|727194.2|726194.2|727229.5|726229.5|727730.5|726229.5|727192.7|725696.5|37
1624977200000|2021-06-29 14:33:20|727236.8|726236.8|727206.8|726206.8|727729|726236.8|727203.6|725719.9|33
1624977210000|2021-06-29 14:33:30|727211.1|726211.1|727749.7|725749.7|727749.7|726248.4|727208.6|725724.1|32
1624977220000|2021-06-29 14:33:40|727225|726225|727721|725721|727751.7|726242.8|727225|725707|29
1624977230000|2021-06-29 14:33:50|727731.7|725731.7|727758.6|725758.6|727761.6|726260.6|727215.4|725721.8|29
1624977240000|2021-06-29 14:34:00|727759.7|725759.7|727728.1|725728.1|727767.9|726261.8|727222.8|725722.2|35
1624977250000|2021-06-29 14:34:10|727728.9|725728.9|727312|726312|727800.9|726322.7|727276.2|725721|26
1624977260000|2021-06-29 14:34:20|727319.6|726319.6|727327.7|726327.7|727343.2|726343.2|727319.6|726319.6|22
1624977270000|2021-06-29 14:34:30|727326.8|726326.8|727220.4|726220.4|727741.3|726333.4|727216.9|725727.3|24
1624977280000|2021-06-29 14:34:40|727218.6|726218.6|727710|725710|727722.6|726223.5|727214.7|725710|20
1624977290000|2021-06-29 14:34:50|727706.6|725706.6|727208.4|726208.4|727719.8|726218.5|727203.5|725699.1|28
1624977300000|2021-06-29 14:35:00|727208|726208|727589.5|725589.5|727706.2|726213.3|727071.1|725577.5|33
1624977310000|2021-06-29 14:35:10|727587.1|725587.1|727606.4|725606.4|727611.8|726117.1|727097.5|725580.9|39
1624977320000|2021-06-29 14:35:20|727600.3|725600.3|727610.1|725610.1|727615.7|726116.5|727093.2|725589.5|30
1624977330000|2021-06-29 14:35:30|727595.3|725595.3|727099.7|726099.7|727610.4|726108.2|727092.5|725593.4|31
1624977340000|2021-06-29 14:35:40|727100.6|726100.6|727572.9|725572.9|727598.8|726100.6|727061.2|725568.5|37
1624977350000|2021-06-29 14:35:50|727571.7|725571.7|727085.6|726085.6|727597.9|726092.9|727072.6|725566.8|25
1624977360000|2021-06-29 14:36:00|727607.3|725607.3|727594.6|725594.6|727607.3|726095.9|727063.3|725556|35
1624977370000|2021-06-29 14:36:10|727583.2|725583.2|727096.5|726096.5|727606.8|726096.9|727079.8|725583.2|29
1624977380000|2021-06-29 14:36:20|727093.3|726093.3|727604.6|725604.6|727614.5|726107.3|727088.3|725593.2|33
1624977390000|2021-06-29 14:36:30|727607.3|725607.3|727074.5|726074.5|727609.1|726080.8|727067.4|725581.3|32
1624977400000|2021-06-29 14:36:40|727073.6|726073.6|727074.1|726074.1|727081.1|726081.1|727061.3|726061.3|24
1624977410000|2021-06-29 14:36:50|727074.2|726074.2|727072.2|726072.2|727079.4|726079.4|727069.2|726069.2|22
1624977420000|2021-06-29 14:37:00|727072.7|726072.7|727070.3|726070.3|727085.2|726085.2|727070.3|726070.3|15
1624977430000|2021-06-29 14:37:10|727071.4|726071.4|727067.5|726067.5|727071.4|726071.4|727062.5|726062.5|21
1624977440000|2021-06-29 14:37:20|727067.8|726067.8|727071.6|726071.6|727071.6|726071.6|727065|726065|19
1624977450000|2021-06-29 14:37:30|727072|726072|727577.5|725577.5|727588.7|726080.1|727072|725573|31
1624977460000|2021-06-29 14:37:40|727584.9|725584.9|727092.5|726092.5|727584.9|726092.5|727087.5|725573.8|26
1624977470000|2021-06-29 14:37:50|727096.3|726096.3|727592.5|725592.5|727596.8|726096.3|727083.4|725585.4|34
1624977480000|2021-06-29 14:38:00|727583.1|725583.1|727581.3|725581.3|727586.4|726082.8|727072.7|725574.2|23
1624977490000|2021-06-29 14:38:10|727082.9|726082.9|727086.2|726086.2|727578.2|726086.2|727070.4|725571.9|29
1624977500000|2021-06-29 14:38:20|727086|726086|727125.1|726125.1|727599.8|726125.1|727086|725589.3|30
1624977510000|2021-06-29 14:38:30|727121.8|726121.8|727581|725581|727596.1|726121.8|727075.2|725563.6|35
1624977520000|2021-06-29 14:38:40|727581.6|725581.6|727562.9|725562.9|727583|726076|727066|725562.9|31
1624977530000|2021-06-29 14:38:50|727064|726064|727567.5|725567.5|727574.8|726074.1|727064|725559.9|23
1624977540000|2021-06-29 14:39:00|727567.9|725567.9|727068.3|726068.3|727568|726073.1|727063.4|725564.8|28
1624977550000|2021-06-29 14:39:10|727068.1|726068.1|727592.7|725592.7|727599.1|726097.9|727067.8|725584.9|29
1624977560000|2021-06-29 14:39:20|727592.3|725592.3|727686.3|725686.3|727709.7|726201.8|727157.4|725592.3|38
1624977570000|2021-06-29 14:39:30|727693.3|725693.3|727082.1|726082.1|727693.3|726156.2|727081.1|725573.8|35
1624977580000|2021-06-29 14:39:40|727580.5|725580.5|727055.2|726055.2|727586.4|726083.5|727053.5|725563.5|29
1624977590000|2021-06-29 14:39:50|727046.5|726046.5|727551.3|725551.3|727551.3|726064.2|727035.4|725551.3|21
1624977600000|2021-06-29 14:40:00|727536.7|725536.7|727041.9|726041.9|727545|726051.2|727038|725536.7|23
1624977610000|2021-06-29 14:40:10|727038|726038|727026.9|726026.9|727038.9|726038.9|727023.4|726023.4|27
1624977620000|2021-06-29 14:40:20|727024.8|726024.8|727026.6|726026.6|727539|726032.5|727002|725516.9|26
1624977630000|2021-06-29 14:40:30|727018.5|726018.5|727481.3|725481.3|727532|726020.5|726983.3|725481.3|32
1624977640000|2021-06-29 14:40:40|727483.2|725483.2|727555.6|725555.6|727569.8|726062.4|726991|725483.2|32
1624977650000|2021-06-29 14:40:50|727567.3|725567.3|727577|725577|727581|726073.8|727049.7|725553.8|28
1624977660000|2021-06-29 14:41:00|727584.4|725584.4|727171.6|726171.6|727650.9|726171.6|727122.1|725566.9|34
1624977670000|2021-06-29 14:41:10|727663.3|725663.3|727617.2|725617.2|727663.3|726166.6|727104.3|725617.2|31
1624977680000|2021-06-29 14:41:20|727616.3|725616.3|727619.9|725619.9|727628.5|726114.2|727114.2|725616|28
1624977690000|2021-06-29 14:41:30|727620.3|725620.3|727645|725645|727663.8|726124.7|727122.6|725620.3|30
1624977700000|2021-06-29 14:41:40|727644.6|725644.6|727689.5|725689.5|727718|726184.6|727184.6|725639.6|29
1624977710000|2021-06-29 14:41:50|727198.5|726198.5|727745.6|725745.6|727750|726222.5|727190.1|725688.9|29
1624977720000|2021-06-29 14:42:00|727746.8|725746.8|727244.8|726244.8|727750.6|726257.7|727244|725745.6|30
1624977730000|2021-06-29 14:42:10|727243.4|726243.4|727742.3|725742.3|727757.8|726247.7|727236.9|725729.9|32
1624977740000|2021-06-29 14:42:20|727754.1|725754.1|727758.3|725758.3|727786.7|726266.2|727235.5|725736.7|31
1624977750000|2021-06-29 14:42:30|727755.4|725755.4|727770.3|725770.3|727776.2|726273|727213.3|725728.4|30
1624977760000|2021-06-29 14:42:40|727775.5|725775.5|727365.2|726365.2|727777.5|726365.2|727281.6|725767.4|22
1624977770000|2021-06-29 14:42:50|727864.7|725864.7|727359.3|726359.3|727877.8|726376.5|727347.4|725859.4|32
1624977780000|2021-06-29 14:43:00|727356.4|726356.4|727983|725983|727994.8|726477.4|727348.9|725979.4|34
1624977790000|2021-06-29 14:43:10|727977.2|725977.2|727487.3|726487.3|728039.1|726540.8|727486|725975|38
1624977800000|2021-06-29 14:43:20|727485.6|726485.6|727981.6|725981.6|727991.3|726500|727474|725974.7|37
1624977810000|2021-06-29 14:43:30|727982.7|725982.7|727968.7|725968.7|727982.9|726492.3|727455.9|725957.7|32
1624977820000|2021-06-29 14:43:40|727464.6|726464.6|727425.8|726425.8|727938.7|726465|727420.3|725915.5|33
1624977830000|2021-06-29 14:43:50|727420.9|726420.9|727858.5|725858.5|727948.4|726441|727350.5|725858.5|30
1624977840000|2021-06-29 14:44:00|727849.8|725849.8|727920.2|725920.2|727931.4|726398.7|727368.5|725849.8|36
1624977850000|2021-06-29 14:44:10|727915.7|725915.7|727909.7|725909.7|727919.9|726424.4|727404.5|725907.5|33
1624977860000|2021-06-29 14:44:20|727902.4|725902.4|727468.3|726468.3|727966.3|726468.3|727418.4|725902.4|36
1624977870000|2021-06-29 14:44:30|727446.9|726446.9|727445.7|726445.7|727456.6|726456.6|727445.4|726445.4|27
1624977880000|2021-06-29 14:44:40|727448.7|726448.7|727979.5|725979.5|727994|726480|727443|725978.8|21
1624977890000|2021-06-29 14:44:50|727984.2|725984.2|728089.6|726089.6|728089.6|726573.8|727480.7|725974.1|29
1624977900000|2021-06-29 14:45:00|728053.4|726053.4|727913.5|725913.5|728072.4|726567.4|727466.4|725902.2|38
1624977910000|2021-06-29 14:45:10|727919.5|725919.5|727422.3|726422.3|727945.8|726450.8|727420.5|725910.2|37
1624977920000|2021-06-29 14:45:20|727940.2|725940.2|727418.4|726418.4|727940.2|726433.5|727415.6|725920.3|28
1624977930000|2021-06-29 14:45:30|727420.1|726420.1|727528.4|726528.4|728029.6|726528.4|727409.6|726014|30
1624977940000|2021-06-29 14:45:40|727530.5|726530.5|727581.3|726581.3|728110.7|726589.7|727520.2|726094.9|31
1624977950000|2021-06-29 14:45:50|727579.8|726579.8|727605.8|726605.8|728112.3|726614.2|727554.6|726098.4|35
1624977960000|2021-06-29 14:46:00|727611.4|726611.4|728122.4|726122.4|728133.9|726622|727583|726120.8|33
1624977970000|2021-06-29 14:46:10|728123.4|726123.4|728159.1|726159.1|728167.6|726669.1|727610.9|726123.4|28
1624977980000|2021-06-29 14:46:20|728151.7|726151.7|728184.1|726184.1|728188.1|726686.7|727683.5|726151.7|30
1624977990000|2021-06-29 14:46:30|728176.3|726176.3|728160.7|726160.7|728182.2|726673.3|727648.8|726146|34
1624978000000|2021-06-29 14:46:40|728171.4|726171.4|727743.9|726743.9|728180.5|726768.4|727669.6|726163|31
1624978010000|2021-06-29 14:46:50|727742.6|726742.6|727767.1|726767.1|728268.5|726778.6|727742.6|726263.9|30
1624978020000|2021-06-29 14:47:00|727771.5|726771.5|727752.8|726752.8|728277.1|726781.1|727735.4|726273.1|37
1624978030000|2021-06-29 14:47:10|727764|726764|727765.1|726765.1|727778.7|726778.7|727757.6|726757.6|30
1624978040000|2021-06-29 14:47:20|727767.1|726767.1|727799.8|726799.8|727816.5|726816.5|727761.5|726761.5|25
1624978050000|2021-06-29 14:47:30|727800.5|726800.5|727800.3|726800.3|727804|726804|727793.4|726793.4|20
1624978060000|2021-06-29 14:47:40|727795.4|726795.4|727810.5|726810.5|727810.5|726810.5|727790.5|726790.5|21
1624978070000|2021-06-29 14:47:50|727806|726806|727757.3|726757.3|728270|726806|727752.4|726258.7|31
1624978080000|2021-06-29 14:48:00|727758.7|726758.7|727740.7|726740.7|728279.2|726781.7|727740.7|726279.2|36
1624978090000|2021-06-29 14:48:10|727741.5|726741.5|727732.7|726732.7|727745.7|726745.7|727732.7|726732.7|23
1624978100000|2021-06-29 14:48:20|727730.4|726730.4|727755.2|726755.2|727769.5|726769.5|727730.2|726730.2|31
1624978110000|2021-06-29 14:48:30|727753.3|726753.3|727763.9|726763.9|727774.2|726774.2|727735.6|726735.6|27
1624978120000|2021-06-29 14:48:40|727765.5|726765.5|727776.9|726776.9|727780.4|726780.4|727758.6|726758.6|25
1624978130000|2021-06-29 14:48:50|727774.8|726774.8|727767.1|726767.1|727780.2|726780.2|727758.6|726758.6|18
1624978140000|2021-06-29 14:49:00|727765.2|726765.2|728271.8|726271.8|728283|726791.4|727746|726267.9|34
1624978150000|2021-06-29 14:49:10|727758|726758|727741.7|726741.7|727765.2|726765.2|727729.3|726729.3|28
1624978160000|2021-06-29 14:49:20|727728.1|726728.1|727753|726753|727773.8|726773.8|727728.1|726728.1|30
1624978170000|2021-06-29 14:49:30|727753.6|726753.6|727760.5|726760.5|727768.1|726768.1|727739.2|726739.2|31
1624978180000|2021-06-29 14:49:40|727759.6|726759.6|727773.7|726773.7|727773.7|726773.7|727737.2|726737.2|36
1624978190000|2021-06-29 14:49:50|727762.2|726762.2|727751.2|726751.2|727762.2|726762.2|727727.5|726727.5|21
1624978200000|2021-06-29 14:50:00|727757.7|726757.7|727774.7|726774.7|727797.9|726797.9|727751.9|726751.9|38
1624978210000|2021-06-29 14:50:10|727773.8|726773.8|727795|726795|727797.6|726797.6|727771.6|726771.6|25
1624978220000|2021-06-29 14:50:20|727789.8|726789.8|727779.9|726779.9|727792.8|726792.8|727753.7|726753.7|28
1624978230000|2021-06-29 14:50:30|727766.9|726766.9|727766|726766|727774|726774|727752.8|726752.8|31
1624978240000|2021-06-29 14:50:40|727766.3|726766.3|727789.6|726789.6|727793.4|726793.4|727764.5|726764.5|24
1624978250000|2021-06-29 14:50:50|727787.8|726787.8|727785.4|726785.4|727792.5|726792.5|727785.4|726785.4|25
1624978260000|2021-06-29 14:51:00|727784.9|726784.9|727775.7|726775.7|727785.6|726785.6|727774.3|726774.3|21
1624978270000|2021-06-29 14:51:10|727775.1|726775.1|727775.9|726775.9|727778.7|726778.7|727772.9|726772.9|21
1624978280000|2021-06-29 14:51:20|727776|726776|727779.2|726779.2|727788.4|726788.4|727761.6|726761.6|25
1624978290000|2021-06-29 14:51:30|727779.6|726779.6|727787.2|726787.2|727790.5|726790.5|727779.6|726779.6|27
1624978300000|2021-06-29 14:51:40|727791.4|726791.4|727790.6|726790.6|727794.1|726794.1|727782.8|726782.8|22
1624978310000|2021-06-29 14:51:50|727790.4|726790.4|727793.8|726793.8|727793.8|726793.8|727784.2|726784.2|21
1624978320000|2021-06-29 14:52:00|727793.7|726793.7|727799.2|726799.2|727799.2|726799.2|727782.4|726782.4|30
1624978330000|2021-06-29 14:52:10|727796.9|726796.9|727787.7|726787.7|727799.1|726799.1|727782.8|726782.8|20
1624978340000|2021-06-29 14:52:20|727787.1|726787.1|727901.6|726901.6|727912.4|726912.4|727785.3|726785.3|25
1624978350000|2021-06-29 14:52:30|727899|726899|727879.9|726879.9|727903.6|726903.6|727875|726875|31
1624978360000|2021-06-29 14:52:40|727874.3|726874.3|727882.5|726882.5|727886.3|726886.3|727873.6|726873.6|21
1624978370000|2021-06-29 14:52:50|727871.6|726871.6|727885.5|726885.5|727888.7|726888.7|727869.4|726869.4|18
1624978380000|2021-06-29 14:53:00|727888.1|726888.1|727915.2|726915.2|727926.1|726926.1|727824.2|726824.2|30
1624978390000|2021-06-29 14:53:10|727908.5|726908.5|727818.2|726818.2|727908.5|726908.5|727818.2|726818.2|35
1624978400000|2021-06-29 14:53:20|728322.6|726322.6|727777.9|726777.9|728322.6|726820.5|727768.2|726314|32
1624978410000|2021-06-29 14:53:30|727777.7|726777.7|727786.2|726786.2|727786.2|726786.2|727768.5|726768.5|31
1624978420000|2021-06-29 14:53:40|727771.1|726771.1|727703.3|726703.3|728210|726771.1|727693.5|726210|36
1624978430000|2021-06-29 14:53:50|727701.5|726701.5|727604.3|726604.3|727706.2|726706.2|727597|726597|30
1624978440000|2021-06-29 14:54:00|727605.4|726605.4|727589.8|726589.8|727618.9|726618.9|727578|726578|31
1624978450000|2021-06-29 14:54:10|727592.3|726592.3|727568.4|726568.4|727592.3|726592.3|727562.5|726562.5|25
1624978460000|2021-06-29 14:54:20|727569.7|726569.7|727577.5|726577.5|727579.7|726579.7|727560.8|726560.8|26
1624978470000|2021-06-29 14:54:30|727586.4|726586.4|727572.3|726572.3|727598.8|726598.8|727571.4|726571.4|23
1624978480000|2021-06-29 14:54:40|727570.7|726570.7|727542.1|726542.1|727571.9|726571.9|727539.8|726539.8|21
1624978490000|2021-06-29 14:54:50|727542.3|726542.3|727512.6|726512.6|727542.3|726542.3|727511.3|726511.3|24
1624978500000|2021-06-29 14:55:00|727513|726513|727446.9|726446.9|727519.1|726519.1|727446.9|726446.9|28
1624978510000|2021-06-29 14:55:10|727445|726445|727448.1|726448.1|727455.6|726455.6|727441.7|726441.7|32
1624978520000|2021-06-29 14:55:20|727449.2|726449.2|727395.7|726395.7|727451.5|726451.5|727394.3|726394.3|26
1624978530000|2021-06-29 14:55:30|727395.5|726395.5|727384.1|726384.1|727397.6|726397.6|727381|726381|22
1624978540000|2021-06-29 14:55:40|727385.1|726385.1|727288.3|726288.3|727385.1|726385.1|727279.7|726279.7|31
1624978550000|2021-06-29 14:55:50|727292.2|726292.2|727227.2|726227.2|727743.2|726297.7|727227.2|725732.7|35
1624978560000|2021-06-29 14:56:00|727223.3|726223.3|727199.5|726199.5|727223.3|726223.3|727199.5|726199.5|33
1624978570000|2021-06-29 14:56:10|727206.4|726206.4|727205.4|726205.4|727246.5|726246.5|727201.8|726201.8|35
1624978580000|2021-06-29 14:56:20|727204.3|726204.3|727191.6|726191.6|727215.4|726215.4|727190|726190|29
1624978590000|2021-06-29 14:56:30|727191.5|726191.5|727212.5|726212.5|727212.5|726212.5|727190.3|726190.3|28
1624978600000|2021-06-29 14:56:40|727205.2|726205.2|727250.2|726250.2|727271.7|726271.7|727201.3|726201.3|27
1624978610000|2021-06-29 14:56:50|727250.4|726250.4|727299.5|726299.5|727310|726310|727245.8|726245.8|34
1624978620000|2021-06-29 14:57:00|727136|726136|727118.7|726118.7|727136.9|726136.9|727113.3|726113.3|29
1624978630000|2021-06-29 14:57:10|727119.6|726119.6|727235.1|726235.1|727245.6|726245.6|727113.3|726113.3|31
1624978640000|2021-06-29 14:57:20|727224.6|726224.6|727236.2|726236.2|727242.6|726242.6|727223.5|726223.5|34
1624978650000|2021-06-29 14:57:30|727237.1|726237.1|727220.5|726220.5|727247.8|726247.8|727211.4|726211.4|33
1624978660000|2021-06-29 14:57:40|727231.1|726231.1|727217.5|726217.5|727240.4|726240.4|727212.7|726212.7|35
1624978670000|2021-06-29 14:57:50|727219.4|726219.4|727302.9|726302.9|727318.7|726318.7|727208.8|726208.8|34
1624978680000|2021-06-29 14:58:00|727303.1|726303.1|727285.7|726285.7|727310.7|726310.7|727280|726280|36
1624978690000|2021-06-29 14:58:10|727286.7|726286.7|727288.7|726288.7|727304|726304|727239.5|726239.5|34
1624978700000|2021-06-29 14:58:20|727289.6|726289.6|727372.2|726372.2|727380.2|726380.2|727279.7|726279.7|36
1624978710000|2021-06-29 14:58:30|727393.8|726393.8|727389.2|726389.2|727397.7|726397.7|727377|726377|30
1624978720000|2021-06-29 14:58:40|727404.4|726404.4|727406.5|726406.5|727425.4|726425.4|727404.4|726404.4|27
1624978730000|2021-06-29 14:58:50|727415.8|726415.8|727445.6|726445.6|727469.7|726469.7|727415.8|726415.8|32
1624978740000|2021-06-29 14:59:00|727445.4|726445.4|727313.2|726313.2|727447.5|726447.5|727297.3|726297.3|34
1624978750000|2021-06-29 14:59:10|727308.7|726308.7|727311.4|726311.4|727316.6|726316.6|727306.5|726306.5|28
1624978760000|2021-06-29 14:59:20|727312.8|726312.8|727366|726366|727369.2|726369.2|727311.8|726311.8|34
1624978770000|2021-06-29 14:59:30|727361.3|726361.3|727430.7|726430.7|727437.8|726437.8|727358.8|726358.8|36
1624978780000|2021-06-29 14:59:40|727431.5|726431.5|727499.1|726499.1|727509.9|726509.9|727427.7|726427.7|31
1624978790000|2021-06-29 14:59:50|727498.8|726498.8|727483|726483|727498.8|726498.8|727483|726483|32
1624978800000|2021-06-29 15:00:00|727482.9|726482.9|727483.9|726483.9|727506.2|726506.2|727458.2|726458.2|27
1624978810000|2021-06-29 15:00:10|727493.3|726493.3|727982.4|725982.4|727982.4|726502.9|727471.9|725982.4|34
1624978820000|2021-06-29 15:00:20|727979.6|725979.6|727475.9|726475.9|727979.6|726515.9|727471.5|725974.7|33
1624978830000|2021-06-29 15:00:30|727477.9|726477.9|727506.6|726506.6|727511.3|726511.3|727477.4|726477.4|24
1624978840000|2021-06-29 15:00:40|727505.9|726505.9|727492.9|726492.9|727505.9|726505.9|727481|726481|34
1624978850000|2021-06-29 15:00:50|727492.7|726492.7|727559.3|726559.3|727564.3|726564.3|727483.9|726483.9|32
1624978860000|2021-06-29 15:01:00|727555.9|726555.9|727550.6|726550.6|727561|726561|727549.2|726549.2|28
1624978870000|2021-06-29 15:01:10|727550.4|726550.4|727629.4|726629.4|727631.3|726631.3|727550.4|726550.4|30
1624978880000|2021-06-29 15:01:20|727629|726629|727620|726620|727629.1|726629.1|727617.2|726617.2|30
1624978890000|2021-06-29 15:01:30|727624.4|726624.4|727659.4|726659.4|728154.8|726659.4|727618.8|726154.8|32
1624978900000|2021-06-29 15:01:40|727656.1|726656.1|727755.6|726755.6|727756.5|726756.5|727651.4|726651.4|39
1624978910000|2021-06-29 15:01:50|727762.7|726762.7|727746.4|726746.4|727767.5|726767.5|727744.5|726744.5|34
1624978920000|2021-06-29 15:02:00|727740.7|726740.7|727753.9|726753.9|728269.9|726830.9|727729|726243.5|31
1624978930000|2021-06-29 15:02:10|727742.3|726742.3|727743.3|726743.3|727770.1|726770.1|727726.7|726726.7|34
1624978940000|2021-06-29 15:02:20|727749.6|726749.6|727798.8|726798.8|728311|726839.8|727733|726306.2|33
1624978950000|2021-06-29 15:02:30|727791.7|726791.7|727698.9|726698.9|728247.9|726791.7|727695.5|726241.9|32
1624978960000|2021-06-29 15:02:40|727698.4|726698.4|727623.3|726623.3|727700.1|726700.1|727594|726594|31
1624978970000|2021-06-29 15:02:50|727621.9|726621.9|727687|726687|727702.2|726702.2|727608.6|726608.6|31
1624978980000|2021-06-29 15:03:00|727680.4|726680.4|727687.9|726687.9|727689.5|726689.5|727664.2|726664.2|31
1624978990000|2021-06-29 15:03:10|727684.1|726684.1|727578.9|726578.9|728086.2|726689.7|727564.5|726086.2|30
1624979000000|2021-06-29 15:03:20|727580.6|726580.6|727501.9|726501.9|728007.1|726586.7|727479.5|726007.1|34
1624979010000|2021-06-29 15:03:30|727984.9|725984.9|728049|726049|728049|726538.1|727509.8|725984.9|28
1624979020000|2021-06-29 15:03:40|727554.3|726554.3|727549.9|726549.9|728083.8|726554.3|727528.4|726012.3|32
1624979030000|2021-06-29 15:03:50|727549.5|726549.5|728058.8|726058.8|728061.2|726572.7|727537|726055.9|34
1624979040000|2021-06-29 15:04:00|728067.1|726067.1|728116.9|726116.9|728116.9|726582.2|727561.6|726058.6|30
1624979050000|2021-06-29 15:04:10|728118.3|726118.3|727627.2|726627.2|728162.7|726627.2|727595.7|726102.5|36
1624979060000|2021-06-29 15:04:20|727628|726628|728181.3|726181.3|728202.4|726685.2|727624.1|726135.7|27
1624979070000|2021-06-29 15:04:30|728182|726182|728146.9|726146.9|728182|726684|727659.6|726132.7|33
1624979080000|2021-06-29 15:04:40|728146.6|726146.6|728204.3|726204.3|728230.2|726704.2|727692.7|726146.6|33
1624979090000|2021-06-29 15:04:50|728211.7|726211.7|727718|726718|728268.3|726765.8|727718|726202|32
1624979100000|2021-06-29 15:05:00|728219.3|726219.3|728252.3|726252.3|728261.8|726261.8|728219.3|726219.3|31
1624979110000|2021-06-29 15:05:10|728235.4|726235.4|727686.9|726686.9|728235.4|726714.3|727682.2|726219.1|33
1624979120000|2021-06-29 15:05:20|727686.5|726686.5|727660.3|726660.3|728188.3|726688.2|727645.2|726141.3|32
1624979130000|2021-06-29 15:05:30|727661.3|726661.3|728168.2|726168.2|728168.2|726662.2|727645.1|726147.9|27
1624979140000|2021-06-29 15:05:40|728169.7|726169.7|727653.1|726653.1|728199.6|726674.6|727653.1|726165.7|29
1624979150000|2021-06-29 15:05:50|727640.3|726640.3|727665.4|726665.4|728161.9|726669.5|727640.3|726150.2|30
1624979160000|2021-06-29 15:06:00|727664.6|726664.6|727684|726684|728188.3|726686.1|727653.2|726174.8|33
1624979170000|2021-06-29 15:06:10|727684.1|726684.1|727669.6|726669.6|727697.1|726697.1|727658|726658|31
1624979180000|2021-06-29 15:06:20|727664.5|726664.5|727620.3|726620.3|728144|726672|727611.8|726128|32
1624979190000|2021-06-29 15:06:30|727620.2|726620.2|727606.4|726606.4|727622.4|726622.4|727597.2|726597.2|32
1624979200000|2021-06-29 15:06:40|727605.3|726605.3|727633.3|726633.3|728165.2|726648.7|727586.7|726129.4|30
1624979210000|2021-06-29 15:06:50|728162.2|726162.2|728226.8|726226.8|728246.2|726731.3|727672.3|726162.2|33
1624979220000|2021-06-29 15:07:00|728227.4|726227.4|728197.7|726197.7|728235.4|726235.4|728197.7|726197.7|32
1624979230000|2021-06-29 15:07:10|728198|726198|728276.2|726276.2|728322|726322|728197.8|726197.8|36
1624979240000|2021-06-29 15:07:20|727769.4|726769.4|728319.6|726319.6|728319.6|726828.5|727769.4|726263.7|28
1624979250000|2021-06-29 15:07:30|728321.1|726321.1|728306.5|726306.5|728324.4|726324.4|728303.8|726303.8|30
1624979260000|2021-06-29 15:07:40|728307.3|726307.3|728279.9|726279.9|728310|726310|728279.9|726279.9|33
1624979270000|2021-06-29 15:07:50|728282.7|726282.7|728297.9|726297.9|728314.9|726314.9|728281.1|726281.1|30
1624979280000|2021-06-29 15:08:00|728299.8|726299.8|728279.1|726279.1|728320.5|726810.9|727807.8|726279.1|34
1624979290000|2021-06-29 15:08:10|728274.8|726274.8|728277.9|726277.9|728280|726771|727754.5|726258.7|28
1624979300000|2021-06-29 15:08:20|728261|726261|728276.9|726276.9|728286.4|726286.4|728260.3|726260.3|26
1624979310000|2021-06-29 15:08:30|728276.6|726276.6|727787.4|726787.4|728277.4|726797.3|727770.9|726271.6|33
1624979320000|2021-06-29 15:08:40|727786.3|726786.3|728277.2|726277.2|728286.4|726802.3|727770.1|726277.2|29
1624979330000|2021-06-29 15:08:50|728284.1|726284.1|728256|726256|728315.3|726789.6|727766.2|726253.5|33
1624979340000|2021-06-29 15:09:00|728250.4|726250.4|727781|726781|728351.6|726846.7|727780|726250.4|34
1624979350000|2021-06-29 15:09:10|727784|726784|728345.7|726345.7|728345.7|726853.8|727784|726297.3|32
1624979360000|2021-06-29 15:09:20|728340.1|726340.1|728341.4|726341.4|728344.3|726861|727838.1|726328|26
1624979370000|2021-06-29 15:09:30|728338.9|726338.9|727850.4|726850.4|728379.4|726885.5|727846.3|726338.9|33
1624979380000|2021-06-29 15:09:40|727850.9|726850.9|727840.1|726840.1|727863.5|726863.5|727838.7|726838.7|24
1624979390000|2021-06-29 15:09:50|727843|726843|727942.7|726942.7|728446.8|726969.6|727841.3|726343.3|31
1624979400000|2021-06-29 15:10:00|727941.2|726941.2|728395.5|726395.5|728404.1|726943.8|727891.7|726395.5|29
1624979410000|2021-06-29 15:10:10|728404|726404|728396.1|726396.1|728443.4|726985.5|727890.1|726391|35
1624979420000|2021-06-29 15:10:20|728401.9|726401.9|727945.4|726945.4|728401.9|726949.5|727884.5|726392.8|36
1624979430000|2021-06-29 15:10:30|727939.1|726939.1|727922.7|726922.7|727942.1|726942.1|727911.4|726911.4|32
1624979440000|2021-06-29 15:10:40|727919.8|726919.8|727914.8|726914.8|727919.8|726919.8|727903.2|726903.2|24
1624979450000|2021-06-29 15:10:50|727913.5|726913.5|728385.8|726385.8|728393.3|726913.5|727870.5|726384.2|34
1624979460000|2021-06-29 15:11:00|728382.9|726382.9|728379.8|726379.8|728391.3|726391.3|728379.8|726379.8|29
1624979470000|2021-06-29 15:11:10|727882.8|726882.8|727885.9|726885.9|728381.9|726888.7|727868.3|726375.2|32
1624979480000|2021-06-29 15:11:20|727887.1|726887.1|727879|726879|727887.1|726887.1|727874.1|726874.1|22
1624979490000|2021-06-29 15:11:30|727880.1|726880.1|727898.5|726898.5|728399.6|726930.3|727877.6|726396.9|35
1624979500000|2021-06-29 15:11:40|727902.5|726902.5|728404.1|726404.1|728422.3|726921.1|727889|726404.1|22
1624979510000|2021-06-29 15:11:50|728402.1|726402.1|728375.5|726375.5|728415.1|726896|727875.9|726375.5|33
1624979520000|2021-06-29 15:12:00|728375.9|726375.9|727929|726929|728440.6|726936.1|727885.6|726369.9|30
1624979530000|2021-06-29 15:12:10|727918.3|726918.3|728409.4|726409.4|728424.9|726919.3|727899.4|726404.2|30
1624979540000|2021-06-29 15:12:20|728403.9|726403.9|727881|726881|728412.8|726915.8|727875.8|726379|30
1624979550000|2021-06-29 15:12:30|727881.3|726881.3|727881.9|726881.9|728414.4|726910.4|727871.8|726399.3|36
1624979560000|2021-06-29 15:12:40|727883.8|726883.8|727855.7|726855.7|728385.3|726901.3|727847.3|726352.5|36
1624979570000|2021-06-29 15:12:50|727855.4|726855.4|728367.4|726367.4|728371.5|726861.6|727855.4|726359.9|23
1624979580000|2021-06-29 15:13:00|728368.9|726368.9|728374.8|726374.8|728396.5|726908.9|727848.5|726353.9|37
1624979590000|2021-06-29 15:13:10|728377.2|726377.2|728377.1|726377.1|728385.2|726893|727870.9|726375.3|29
1624979600000|2021-06-29 15:13:20|728378.2|726378.2|727919.5|726919.5|728383|726919.5|727871.7|726377.8|23
1624979610000|2021-06-29 15:13:30|727885.9|726885.9|728397.8|726397.8|728414.8|726890.6|727885.9|726390.3|28
1624979620000|2021-06-29 15:13:40|727894.4|726894.4|727915.4|726915.4|728432.5|726916.5|727894.4|726409.2|27
1624979630000|2021-06-29 15:13:50|727915.9|726915.9|727957|726957|727988.3|726988.3|727915.9|726915.9|25
1624979640000|2021-06-29 15:14:00|727958.3|726958.3|727942.3|726942.3|727969.1|726969.1|727938.4|726938.4|18
1624979650000|2021-06-29 15:14:10|727943|726943|727940|726940|727943|726943|727938.9|726938.9|19
1624979660000|2021-06-29 15:14:20|727941|726941|727938.5|726938.5|727952.7|726952.7|727926.6|726926.6|17
1624979670000|2021-06-29 15:14:30|727938.9|726938.9|727942.7|726942.7|727963.9|726963.9|727914.5|726914.5|24
1624979680000|2021-06-29 15:14:40|727946.3|726946.3|727939.8|726939.8|727953.9|726953.9|727939.8|726939.8|18
1624979690000|2021-06-29 15:14:50|727942|726942|727941|726941|727954.7|726954.7|727935.4|726935.4|18
1624979700000|2021-06-29 15:15:00|727923.5|726923.5|727840.9|726840.9|728446|726938.4|727835.6|726350.4|34
1624979710000|2021-06-29 15:15:10|727839.4|726839.4|727872.5|726872.5|727881.4|726881.4|727839.4|726839.4|23
1624979720000|2021-06-29 15:15:20|727874.1|726874.1|727826.3|726826.3|728358.2|726874.1|727825.5|726346.2|33
1624979730000|2021-06-29 15:15:30|727825.2|726825.2|727802.9|726802.9|727834.7|726834.7|727802.6|726802.6|29
1624979740000|2021-06-29 15:15:40|727804.4|726804.4|728319.7|726319.7|728319.7|726866.4|727804.4|726316|30
1624979750000|2021-06-29 15:15:50|728315|726315|727849.2|726849.2|728353.3|726856.4|727801.8|726315|30
1624979760000|2021-06-29 15:16:00|727855.2|726855.2|727879|726879|728380.3|726885.4|727839|726339.7|30
1624979770000|2021-06-29 15:16:10|727872|726872|727881.9|726881.9|727892|726892|727871.9|726871.9|30
1624979780000|2021-06-29 15:16:20|727881.6|726881.6|727873.6|726873.6|728382|726895.1|727873.6|726373.6|28
1624979790000|2021-06-29 15:16:30|727869.4|726869.4|727870|726870|727880.8|726880.8|727860|726860|18
1624979800000|2021-06-29 15:16:40|727896.1|726896.1|727907.8|726907.8|727911|726911|727885.9|726885.9|26
1624979810000|2021-06-29 15:16:50|727904|726904|727903.2|726903.2|727919.9|726919.9|727889.8|726889.8|16
1624979820000|2021-06-29 15:17:00|727910.4|726910.4|727906.8|726906.8|727910.4|726910.4|727893.4|726893.4|11
1624979830000|2021-06-29 15:17:10|727907.2|726907.2|727946.5|726946.5|728422.7|726946.9|727874.8|726422.7|26
1624979840000|2021-06-29 15:17:20|727933.8|726933.8|727921.6|726921.6|727950.4|726950.4|727921.6|726921.6|20
1624979850000|2021-06-29 15:17:30|727920.6|726920.6|727924.5|726924.5|727950.8|726950.8|727916.7|726916.7|20
1624979860000|2021-06-29 15:17:40|727925.6|726925.6|727911.9|726911.9|727942.5|726942.5|727909|726909|25
1624979870000|2021-06-29 15:17:50|727912.7|726912.7|727923.2|726923.2|727926.5|726926.5|727912|726912|20
1624979880000|2021-06-29 15:18:00|727924|726924|727923.6|726923.6|727930.5|726930.5|727923.6|726923.6|12
1624979890000|2021-06-29 15:18:10|727927.4|726927.4|727947.8|726947.8|727967.1|726967.1|727927.4|726927.4|18
1624979900000|2021-06-29 15:18:20|727949.3|726949.3|727934.1|726934.1|727978.3|726978.3|727934.1|726934.1|27
1624979910000|2021-06-29 15:18:30|727936.6|726936.6|727943.4|726943.4|727956|726956|727935.9|726935.9|23
1624979920000|2021-06-29 15:18:40|727942.4|726942.4|727939.3|726939.3|727965|726965|727939.3|726939.3|20
1624979930000|2021-06-29 15:18:50|727937.3|726937.3|727931.4|726931.4|727950.6|726950.6|727930.6|726930.6|18
1624979940000|2021-06-29 15:19:00|727928.9|726928.9|727928|726928|727936.5|726936.5|727928|726928|12
1624979950000|2021-06-29 15:19:10|727928.9|726928.9|727924.1|726924.1|727930.4|726930.4|727922.8|726922.8|15
1624979960000|2021-06-29 15:19:20|727926.1|726926.1|727939.1|726939.1|727939.3|726939.3|727922|726922|21
1624979970000|2021-06-29 15:19:30|727939.6|726939.6|727959.8|726959.8|728472.6|726980.1|727916|726450.6|29
1624979980000|2021-06-29 15:19:40|727963.4|726963.4|728063|727063|728477|727063|727950|726457.8|29
1624979990000|2021-06-29 15:19:50|728565.3|726565.3|728565.1|726565.1|728581|727089|728031.8|726542.2|36
1624980000000|2021-06-29 15:20:00|728564.3|726564.3|728050.3|727050.3|728576.8|727066.9|728038.3|726511|28
1624980010000|2021-06-29 15:20:10|728051.2|727051.2|728529.8|726529.8|728575.1|727065.8|728018.6|726529.3|34
1624980020000|2021-06-29 15:20:20|728027.9|727027.9|728552.9|726552.9|728564.8|727049.3|728017|726533.8|32
1624980030000|2021-06-29 15:20:30|728552.4|726552.4|728570.7|726570.7|728570.7|727069.1|728061.8|726532.4|37
1624980040000|2021-06-29 15:20:40|728565.6|726565.6|728055.2|727055.2|728569.7|727070.6|728035.2|726527.6|37
1624980050000|2021-06-29 15:20:50|728569.6|726569.6|728599.5|726599.5|728610|727110.9|728058.5|726561|32
1624980060000|2021-06-29 15:21:00|728599|726599|728099.6|727099.6|728607|727122.2|728098.7|726599|32
1624980070000|2021-06-29 15:21:10|728098.9|727098.9|728105.1|727105.1|728617.6|727112.2|728086.2|726593|33
1624980080000|2021-06-29 15:21:20|728120.9|727120.9|728129.8|727129.8|728631.3|727136.3|728109.5|726631.3|29
1624980090000|2021-06-29 15:21:30|728129.7|727129.7|728137|727137|728143.2|727143.2|728125.8|727125.8|25
1624980100000|2021-06-29 15:21:40|728141.8|727141.8|728145.9|727145.9|728155.1|727155.1|728133.9|727133.9|30
1624980110000|2021-06-29 15:21:50|728149.1|727149.1|728145|727145|728159.4|727159.4|728139.9|727139.9|24
1624980120000|2021-06-29 15:22:00|728154.6|727154.6|728128.3|727128.3|728155|727155|728128.3|727128.3|24
1624980130000|2021-06-29 15:22:10|728128.4|727128.4|728127.7|727127.7|728133.9|727133.9|728127.1|727127.1|16
1624980140000|2021-06-29 15:22:20|728129.5|727129.5|728050.1|727050.1|728131.5|727131.5|728050.1|727050.1|22
1624980150000|2021-06-29 15:22:30|728049|727049|728115.5|727115.5|728577|727115.5|728043.1|726528.6|34
1624980160000|2021-06-29 15:22:40|728115.9|727115.9|728209|727209|728209|727209|728115.9|727115.9|34
1624980170000|2021-06-29 15:22:50|728206.4|727206.4|728195|727195|728709.7|727210.8|728180.8|726709.7|32
1624980180000|2021-06-29 15:23:00|728201.2|727201.2|728797.7|726797.7|728797.7|727276.4|728191.7|726780.3|30
1624980190000|2021-06-29 15:23:10|728279|727279|728357.4|727357.4|728359.7|727359.7|728272.3|727272.3|36
1624980200000|2021-06-29 15:23:20|728356.6|727356.6|728373.5|727373.5|728411.5|727411.5|728356.4|727356.4|36
1624980210000|2021-06-29 15:23:30|728371.9|727371.9|728355.3|727355.3|728391|727391|728355.3|727355.3|34
1624980220000|2021-06-29 15:23:40|728349.1|727349.1|728322.9|727322.9|728349.1|727349.1|728302.8|727302.8|29
1624980230000|2021-06-29 15:23:50|728320.6|727320.6|728760|726760|728775.8|727320.6|728259|726760|28
1624980240000|2021-06-29 15:24:00|728265.5|727265.5|728258.9|727258.9|728747.2|727265.6|728247.2|726747.2|26
1624980250000|2021-06-29 15:24:10|728230.2|727230.2|728124.6|727124.6|728725.8|727240.6|728124.6|726687.6|34
1624980260000|2021-06-29 15:24:20|728115.6|727115.6|728698.9|726698.9|728698.9|727184.4|728113.1|726613.3|36
1624980270000|2021-06-29 15:24:30|728687.6|726687.6|728206.1|727206.1|728704.5|727220|728182.1|726669.9|33
1624980280000|2021-06-29 15:24:40|728198.4|727198.4|728757|726757|728771.5|727265.4|728198.4|726701.2|35
1624980290000|2021-06-29 15:24:50|728267|727267|728262|727262|728763.1|727281.8|728249.3|726752|28
1624980300000|2021-06-29 15:25:00|728255.5|727255.5|728310.7|727310.7|728811.8|727320.9|728255.5|726773.1|36
1624980310000|2021-06-29 15:25:10|728293.2|727293.2|728301.8|727301.8|728316.9|727316.9|728293.2|727293.2|26
1624980320000|2021-06-29 15:25:20|728302.5|727302.5|728294.7|727294.7|728313.1|727313.1|728294|727294|26
1624980330000|2021-06-29 15:25:30|728302.2|727302.2|728717.4|726717.4|728726.5|727303.1|728150.6|726641.1|33
1624980340000|2021-06-29 15:25:40|728715.7|726715.7|728141.9|727141.9|728715.7|727162|728136.8|726692.1|32
1624980350000|2021-06-29 15:25:50|728138.8|727138.8|728208.3|727208.3|728717.4|727229.4|728127.9|726628.2|35
1624980360000|2021-06-29 15:26:00|728208.1|727208.1|728166.6|727166.6|728668.8|727216|728153.1|726668.8|36
1624980370000|2021-06-29 15:26:10|728151.5|727151.5|728151.4|727151.4|728172|727172|728144.6|727144.6|31
1624980380000|2021-06-29 15:26:20|728150.6|727150.6|728141.3|727141.3|728162.4|727162.4|728139.2|727139.2|34
1624980390000|2021-06-29 15:26:30|728154.2|727154.2|728124.6|727124.6|728629.1|727156|728124.6|726629.1|24
1624980400000|2021-06-29 15:26:40|728126.6|727126.6|728622|726622|728631.4|727131.5|728097.6|726601|31
1624980410000|2021-06-29 15:26:50|728148.7|727148.7|728139.4|727139.4|728647.1|727195.5|728138|726636.4|30
1624980420000|2021-06-29 15:27:00|728136.7|727136.7|728085.5|727085.5|728146.3|727146.3|728070.4|727070.4|34
1624980430000|2021-06-29 15:27:10|728082.9|727082.9|728091.3|727091.3|728602.6|727133.8|728082.9|726595.7|26
1624980440000|2021-06-29 15:27:20|728091.2|727091.2|728193.5|727193.5|728659.1|727193.5|728091.2|726645.6|30
1624980450000|2021-06-29 15:27:30|728193|727193|728173.7|727173.7|728193|727193|728154.7|727154.7|29
1624980460000|2021-06-29 15:27:40|728168.1|727168.1|728163.5|727163.5|728186.5|727186.5|728157.5|727157.5|25
1624980470000|2021-06-29 15:27:50|728159.8|727159.8|728155.9|727155.9|728173.8|727173.8|728151.4|727151.4|25
1624980480000|2021-06-29 15:28:00|728167.3|727167.3|728171.9|727171.9|728172.3|727172.3|728137.7|727137.7|27
1624980490000|2021-06-29 15:28:10|728164.8|727164.8|728167.1|727167.1|728664.1|727175.1|728135.8|726661.3|27
1624980500000|2021-06-29 15:28:20|728164.6|727164.6|728171.4|727171.4|728173.5|727173.5|728149.9|727149.9|25
1624980510000|2021-06-29 15:28:30|728160.3|727160.3|728134.6|727134.6|728175.8|727175.8|728134.6|727134.6|21
1624980520000|2021-06-29 15:28:40|728139.7|727139.7|728150.5|727150.5|728158|727158|728066.8|727066.8|37
1624980530000|2021-06-29 15:28:50|728155.4|727155.4|728150|727150|728161.5|727161.5|728140.4|727140.4|31
1624980540000|2021-06-29 15:29:00|728153.2|727153.2|728126.8|727126.8|728636|727163.6|728086.2|726630.5|36
1624980550000|2021-06-29 15:29:10|728126.6|727126.6|728156.6|727156.6|728160|727160|728126.6|727126.6|32
1624980560000|2021-06-29 15:29:20|728156.7|727156.7|728166|727166|728176.7|727176.7|728150.2|727150.2|27
1624980570000|2021-06-29 15:29:30|728177.6|727177.6|728110|727110|728177.6|727177.6|728097.7|727097.7|24
1624980580000|2021-06-29 15:29:40|728113.7|727113.7|728166.3|727166.3|728166.4|727166.4|728106.8|727106.8|24
1624980590000|2021-06-29 15:29:50|728168.7|727168.7|728101.1|727101.1|728615.4|727171.4|728030.9|726560.1|38
1624980600000|2021-06-29 15:30:00|728106.1|727106.1|728174.8|727174.8|728688.6|727178|728100.5|726645.2|29
1624980610000|2021-06-29 15:30:10|728174.4|727174.4|728195.1|727195.1|728198.3|727198.3|728153.7|727153.7|29
1624980620000|2021-06-29 15:30:20|728199.6|727199.6|728175.7|727175.7|728206.9|727206.9|728173.5|727173.5|29
1624980630000|2021-06-29 15:30:30|728198.3|727198.3|728269.5|727269.5|728754.5|727270.5|728183.3|726749.5|30
1624980640000|2021-06-29 15:30:40|728271.7|727271.7|728272.6|727272.6|728799.9|727302.3|728261.7|726776.5|30
1624980650000|2021-06-29 15:30:50|728257.6|727257.6|728264.4|727264.4|728278.7|727278.7|728251.4|727251.4|26
1624980660000|2021-06-29 15:31:00|728241.2|727241.2|728644.2|726644.2|728649.4|727249.4|728128.9|726626.6|32
1624980670000|2021-06-29 15:31:10|728122.9|727122.9|728158.7|727158.7|728648.4|727158.7|728122.9|726637.7|26
1624980680000|2021-06-29 15:31:20|728150.9|727150.9|728197.1|727197.1|728197.1|727197.1|728136.9|727136.9|22
1624980690000|2021-06-29 15:31:30|728212.2|727212.2|728191.9|727191.9|728706.5|727213.3|728173.8|726706.5|25
1624980700000|2021-06-29 15:31:40|728193|727193|728147.8|727147.8|728679.8|727204.9|728147.8|726654.9|26
1624980710000|2021-06-29 15:31:50|728147.1|727147.1|728181.4|727181.4|728711.3|727199.9|728147.1|726643.8|29
1624980720000|2021-06-29 15:32:00|728182.2|727182.2|728205.1|727205.1|728736.6|727235.5|728182|726685.7|28
1624980730000|2021-06-29 15:32:10|728173.7|727173.7|728196|727196|728707.4|727217.6|728156.9|726680|33
1624980740000|2021-06-29 15:32:20|728197.4|727197.4|728187.9|727187.9|728703|727209.8|728178.5|726691.8|22
1624980750000|2021-06-29 15:32:30|728196.5|727196.5|728199.3|727199.3|728200.2|727200.2|728163.5|727163.5|22
1624980760000|2021-06-29 15:32:40|728202.9|727202.9|728192.6|727192.6|728203.3|727203.3|728182.3|727182.3|21
1624980770000|2021-06-29 15:32:50|728186.5|727186.5|728232.7|727232.7|728731.1|727242.1|728185.6|726729.9|22
1624980780000|2021-06-29 15:33:00|728229.2|727229.2|728256.1|727256.1|728259.6|727259.6|728226.9|727226.9|28
1624980790000|2021-06-29 15:33:10|728255.8|727255.8|728246.5|727246.5|728762|727255.8|728224.6|726743|21
1624980800000|2021-06-29 15:33:20|728221.4|727221.4|728260.5|727260.5|728272.7|727272.7|728202.3|727202.3|31
1624980810000|2021-06-29 15:33:30|728253.3|727253.3|728350.8|727350.8|728831.3|727362.8|728253.3|726822.2|33
1624980820000|2021-06-29 15:33:40|728349.6|727349.6|728375.1|727375.1|728375.1|727375.1|728344.6|727344.6|26
1624980830000|2021-06-29 15:33:50|728890.1|726890.1|728282.8|727282.8|728891.9|727374.4|728277.9|726839.3|31
1624980840000|2021-06-29 15:34:00|728287.7|727287.7|728360.5|727360.5|728842.1|727362.7|728287.7|726842.1|37
1624980850000|2021-06-29 15:34:10|728357.6|727357.6|728287.9|727287.9|728357.9|727357.9|728287.9|727287.9|32
1624980860000|2021-06-29 15:34:20|728282.7|727282.7|728250.5|727250.5|728282.7|727282.7|728221.7|727221.7|35
1624980870000|2021-06-29 15:34:30|728244.9|727244.9|728240.5|727240.5|728244.9|727244.9|728196.2|727196.2|28
1624980880000|2021-06-29 15:34:40|728226.7|727226.7|728156.5|727156.5|728233.7|727233.7|728156.5|727156.5|32
1624980890000|2021-06-29 15:34:50|728677.3|726677.3|728694.7|726694.7|728748.6|727253.4|728158.7|726674.4|28
1624980900000|2021-06-29 15:35:00|728692.1|726692.1|728203.7|727203.7|728710.7|727235.5|728203.7|726692.1|31
1624980910000|2021-06-29 15:35:10|728205.8|727205.8|728172.5|727172.5|728700.8|727205.8|728154|726666.6|33
1624980920000|2021-06-29 15:35:20|728175|727175|728130.5|727130.5|728196.6|727196.6|728128.2|727128.2|31
1624980930000|2021-06-29 15:35:30|728130.9|727130.9|728097.6|727097.6|728610.5|727134|728078.6|726587.5|30
1624980940000|2021-06-29 15:35:40|728097.5|727097.5|728050|727050|728575|727097.5|728050|726575|28
1624980950000|2021-06-29 15:35:50|728051.1|727051.1|728042.3|727042.3|728060.9|727060.9|728040.2|727040.2|18
1624980960000|2021-06-29 15:36:00|728042.7|727042.7|728063|727063|728067.7|727067.7|728041.3|727041.3|28
1624980970000|2021-06-29 15:36:10|728045.2|727045.2|728062.5|727062.5|728062.5|727062.5|727992.7|726992.7|23
1624980980000|2021-06-29 15:36:20|728022.5|727022.5|727997.5|726997.5|728515.8|727044.6|727997.5|726500|30
1624980990000|2021-06-29 15:36:30|727996.4|726996.4|727990.2|726990.2|728001.5|727001.5|727964.6|726964.6|33
1624981000000|2021-06-29 15:36:40|727980.5|726980.5|728055.9|727055.9|728543.2|727055.9|727970.8|726516|25
1624981010000|2021-06-29 15:36:50|728070.7|727070.7|728059.4|727059.4|728081.8|727081.8|727998.4|726998.4|24
1624981020000|2021-06-29 15:37:00|728054.5|727054.5|727971.5|726971.5|728592.5|727117.4|727966.5|726580.5|26
1624981030000|2021-06-29 15:37:10|727976|726976|727968|726968|728491.5|727018.4|727939.1|726483.5|24
1624981040000|2021-06-29 15:37:20|727966.7|726966.7|727981.9|726981.9|728011.5|727011.5|727964.6|726964.6|17
1624981050000|2021-06-29 15:37:30|727977.4|726977.4|727978.5|726978.5|727995.1|726995.1|727962.1|726962.1|23
1624981060000|2021-06-29 15:37:40|727978.7|726978.7|727914.6|726914.6|727996.5|726996.5|727914.6|726914.6|18
1624981070000|2021-06-29 15:37:50|727908|726908|728486.4|726486.4|728497.5|727012.4|727908|726474.6|33
1624981080000|2021-06-29 15:38:00|727974.2|726974.2|727957.7|726957.7|728497|726989.6|727954.8|726454.8|33
1624981090000|2021-06-29 15:38:10|727957.8|726957.8|728079.3|727079.3|728484|727082.4|727955.8|726476.3|29
1624981100000|2021-06-29 15:38:20|728578.8|726578.8|728045.7|727045.7|728584.7|727079.5|728010|726514.5|31
1624981110000|2021-06-29 15:38:30|728031.4|727031.4|728018.4|727018.4|728040|727040|728015.8|727015.8|22
1624981120000|2021-06-29 15:38:40|728019.4|727019.4|728035.4|727035.4|728519.9|727035.4|728008.4|726519.9|20
1624981130000|2021-06-29 15:38:50|728048.9|727048.9|728660.2|726660.2|728692.1|727191.8|728038|726555.6|34
1624981140000|2021-06-29 15:39:00|728661.2|726661.2|728144.3|727144.3|728714|727233.3|728144.3|726659.2|29
1624981150000|2021-06-29 15:39:10|728149.7|727149.7|728150.5|727150.5|728151.6|727151.6|728126.7|727126.7|25
1624981160000|2021-06-29 15:39:20|728150|727150|728128.6|727128.6|728150|727150|728128.6|727128.6|19
1624981170000|2021-06-29 15:39:30|728129.5|727129.5|728333.6|727333.6|728809.7|727333.6|728125.6|726646.5|27
1624981180000|2021-06-29 15:39:40|728312.2|727312.2|728289.6|727289.6|728326.5|727326.5|728276.6|727276.6|26
1624981190000|2021-06-29 15:39:50|728787.4|726787.4|728776.7|726776.7|728787.4|727294.3|728247.9|726772|27
1624981200000|2021-06-29 15:40:00|728276.5|727276.5|728274|727274|728296.3|727296.3|728245.6|727245.6|26
1624981210000|2021-06-29 15:40:10|728278.8|727278.8|728227.2|727227.2|728278.8|727278.8|728222|727222|27
1624981220000|2021-06-29 15:40:20|728221.6|727221.6|728241.9|727241.9|728274|727274|728221.6|727221.6|32
1624981230000|2021-06-29 15:40:30|728247.4|727247.4|728273.2|727273.2|728275|727275|728236.7|727236.7|26
1624981240000|2021-06-29 15:40:40|728782.5|726782.5|728383.5|727383.5|728782.5|727386|728286.9|726782.5|30
1624981250000|2021-06-29 15:40:50|728377|727377|728383.8|727383.8|728395.4|727395.4|728334.6|727334.6|29
1624981260000|2021-06-29 15:41:00|728387.1|727387.1|728317.6|727317.6|728387.1|727387.1|728306.5|727306.5|27
1624981270000|2021-06-29 15:41:10|728317.5|727317.5|728347.2|727347.2|728868.5|727348|728301.1|726868.5|25
1624981280000|2021-06-29 15:41:20|728374.9|727374.9|728353|727353|728374.9|727374.9|728341.3|727341.3|31
1624981290000|2021-06-29 15:41:30|728354.4|727354.4|728364.6|727364.6|728383.5|727383.5|728348.6|727348.6|21
1624981300000|2021-06-29 15:41:40|728370|727370|728405.9|727405.9|728409.1|727409.1|728362.8|727362.8|28
1624981310000|2021-06-29 15:41:50|728398.2|727398.2|728381.5|727381.5|728406.2|727406.2|728381.5|727381.5|22
1624981320000|2021-06-29 15:42:00|728380|727380|728368.4|727368.4|728380|727380|728365.2|727365.2|18
1624981330000|2021-06-29 15:42:10|728363.3|727363.3|728321.1|727321.1|728370.9|727370.9|728303.8|727303.8|29
1624981340000|2021-06-29 15:42:20|728322.6|727322.6|728349.7|727349.7|728372.3|727372.3|728296.3|727296.3|31
1624981350000|2021-06-29 15:42:30|728353.1|727353.1|728414.1|727414.1|728420.4|727420.4|728353.1|727353.1|22
1624981360000|2021-06-29 15:42:40|728413.9|727413.9|728410.2|727410.2|728414.5|727414.5|728404.8|727404.8|13
1624981370000|2021-06-29 15:42:50|728396.6|727396.6|728357.3|727357.3|728396.6|727396.6|728357.3|727357.3|12
1624981380000|2021-06-29 15:43:00|728369.8|727369.8|728367.2|727367.2|728370.8|727370.8|728363.8|727363.8|14
1624981390000|2021-06-29 15:43:10|728364.9|727364.9|728353.6|727353.6|728364.9|727364.9|728342.4|727342.4|19
1624981400000|2021-06-29 15:43:20|728346.6|727346.6|728317|727317|728346.7|727346.7|728295.5|727295.5|19
1624981410000|2021-06-29 15:43:30|728318.9|727318.9|728349.1|727349.1|728370.5|727370.5|728310.6|727310.6|22
1624981420000|2021-06-29 15:43:40|728360.8|727360.8|728322.8|727322.8|728368.4|727368.4|728322.8|727322.8|21
1624981430000|2021-06-29 15:43:50|728341.4|727341.4|728363.9|727363.9|728374.6|727374.6|728340.6|727340.6|23
1624981440000|2021-06-29 15:44:00|728373.5|727373.5|728353.6|727353.6|728386.7|727386.7|728353.6|727353.6|26
1624981450000|2021-06-29 15:44:10|728348.6|727348.6|728378.1|727378.1|728399.6|727399.6|728340.6|727340.6|27
1624981460000|2021-06-29 15:44:20|728374|727374|728384.7|727384.7|728389|727389|728366.3|727366.3|31
1624981470000|2021-06-29 15:44:30|728369.3|727369.3|728361.1|727361.1|728377.2|727377.2|728347.7|727347.7|26
1624981480000|2021-06-29 15:44:40|728362.1|727362.1|728319.5|727319.5|728363.6|727363.6|728308.2|727308.2|28
1624981490000|2021-06-29 15:44:50|728321.6|727321.6|728319.6|727319.6|728327.7|727327.7|728314.1|727314.1|30
1624981500000|2021-06-29 15:45:00|728319.1|727319.1|728287.1|727287.1|728319.1|727319.1|728266.6|727266.6|25
1624981510000|2021-06-29 15:45:10|728277.8|727277.8|728391.4|727391.4|728402.1|727402.1|728277.8|727277.8|24
1624981520000|2021-06-29 15:45:20|728391.6|727391.6|728375.2|727375.2|728427.9|727427.9|728355.1|727355.1|21
1624981530000|2021-06-29 15:45:30|728363.5|727363.5|728323.2|727323.2|728404.4|727404.4|728294.9|727294.9|28
1624981540000|2021-06-29 15:45:40|728317.5|727317.5|728393.6|727393.6|728410.6|727410.6|728317.5|727317.5|23
1624981550000|2021-06-29 15:45:50|728395.3|727395.3|728377.6|727377.6|728395.3|727395.3|728375|727375|13
1624981560000|2021-06-29 15:46:00|728381.4|727381.4|728386.4|727386.4|728389.2|727389.2|728375.4|727375.4|16
1624981570000|2021-06-29 15:46:10|728386.2|727386.2|728419.4|727419.4|728432.2|727432.2|728377.3|727377.3|24
1624981580000|2021-06-29 15:46:20|728417.4|727417.4|728429.8|727429.8|728434.1|727434.1|728403.9|727403.9|16
1624981590000|2021-06-29 15:46:30|728431.7|727431.7|728437.2|727437.2|728461.9|727461.9|728431.3|727431.3|13
1624981600000|2021-06-29 15:46:40|728436.9|727436.9|728456.7|727456.7|728458.2|727458.2|728436.9|727436.9|11
1624981610000|2021-06-29 15:46:50|728458.2|727458.2|728434.7|727434.7|728471.4|727471.4|728434.7|727434.7|16
1624981620000|2021-06-29 15:47:00|728434.9|727434.9|728438.2|727438.2|728448.4|727448.4|728434.8|727434.8|13
1624981630000|2021-06-29 15:47:10|728437|727437|728450.2|727450.2|728454.5|727454.5|728436.5|727436.5|15
1624981640000|2021-06-29 15:47:20|728449.1|727449.1|728455.9|727455.9|728455.9|727455.9|728436.7|727436.7|14
1624981650000|2021-06-29 15:47:30|728459.5|727459.5|728506.9|727506.9|728508.4|727508.4|728453.6|727453.6|17
1624981660000|2021-06-29 15:47:40|728511.1|727511.1|728507.3|727507.3|728511.1|727511.1|728499.6|727499.6|8
1624981670000|2021-06-29 15:47:50|728509.6|727509.6|728513.5|727513.5|728527.6|727527.6|728506.4|727506.4|23
1624981680000|2021-06-29 15:48:00|728514.1|727514.1|728521.8|727521.8|728528.1|727528.1|728509.2|727509.2|21
1624981690000|2021-06-29 15:48:10|728520.8|727520.8|728523.4|727523.4|728525.7|727525.7|728520.2|727520.2|16
1624981700000|2021-06-29 15:48:20|728522.8|727522.8|728564.5|727564.5|728564.5|727564.5|728522.8|727522.8|15
1624981710000|2021-06-29 15:48:30|728566.3|727566.3|728571.5|727571.5|728574.1|727574.1|728561.5|727561.5|13
1624981720000|2021-06-29 15:48:40|728573.9|727573.9|728573.1|727573.1|728574.9|727574.9|728572.9|727572.9|11
1624981730000|2021-06-29 15:48:50|728571.4|727571.4|728607.2|727607.2|728621.9|727621.9|728571.4|727571.4|23
1624981740000|2021-06-29 15:49:00|728602.1|727602.1|728639.4|727639.4|728642.8|727642.8|728598|727598|25
1624981750000|2021-06-29 15:49:10|728638.1|727638.1|728679.2|727679.2|728696|727696|728622.8|727622.8|27
1624981760000|2021-06-29 15:49:20|728677.7|727677.7|728691.3|727691.3|728707.6|727707.6|728663.5|727663.5|19
1624981770000|2021-06-29 15:49:30|728688|727688|728693.4|727693.4|728709.1|727709.1|728683.5|727683.5|12
1624981780000|2021-06-29 15:49:40|728699.9|727699.9|728667.5|727667.5|728699.9|727699.9|728657.5|727657.5|20
1624981790000|2021-06-29 15:49:50|728671.8|727671.8|728688.6|727688.6|728701.9|727701.9|728671.8|727671.8|25
1624981800000|2021-06-29 15:50:00|728691.9|727691.9|728717.2|727717.2|728735.7|727735.7|728680.3|727680.3|23
1624981810000|2021-06-29 15:50:10|728712.2|727712.2|728777.2|727777.2|728786.5|727786.5|728706.4|727706.4|21
1624981820000|2021-06-29 15:50:20|728783.6|727783.6|728771.7|727771.7|728787.9|727787.9|728761.3|727761.3|18
1624981830000|2021-06-29 15:50:30|728781.7|727781.7|728781|727781|728786.2|727786.2|728778.9|727778.9|23
1624981840000|2021-06-29 15:50:40|728782|727782|728798.3|727798.3|728807.9|727807.9|728779.9|727779.9|19
1624981850000|2021-06-29 15:50:50|728790.1|727790.1|728792.9|727792.9|728804.8|727804.8|728770.2|727770.2|17
1624981860000|2021-06-29 15:51:00|728796.1|727796.1|728791.7|727791.7|728813.4|727813.4|728791.5|727791.5|18
1624981870000|2021-06-29 15:51:10|728800.7|727800.7|729392.7|727392.7|729396.2|727847.1|728778.9|727360.5|24
1624981880000|2021-06-29 15:51:20|728860.3|727860.3|728951.4|727951.4|729458.2|727951.4|728860.3|727388.4|34
1624981890000|2021-06-29 15:51:30|728950.1|727950.1|728959.5|727959.5|728966.2|727966.2|728937.2|727937.2|18
1624981900000|2021-06-29 15:51:40|728979|727979|728970.2|727970.2|728987|727987|728962|727962|15
1624981910000|2021-06-29 15:51:50|728975.1|727975.1|728946.9|727946.9|728975.1|727975.1|728946.9|727946.9|19
1624981920000|2021-06-29 15:52:00|728945.1|727945.1|728897.2|727897.2|729401.7|727970.8|728897.2|727401.7|28
1624981930000|2021-06-29 15:52:10|729457.2|727457.2|729003.6|728003.6|729468.4|728014|728957.2|727457.2|23
1624981940000|2021-06-29 15:52:20|729005.8|728005.8|728968.4|727968.4|729005.8|728005.8|728951.4|727951.4|24
1624981950000|2021-06-29 15:52:30|728965.3|727965.3|728922.9|727922.9|728968.4|727968.4|728911.7|727911.7|19
1624981960000|2021-06-29 15:52:40|728927.4|727927.4|728866.7|727866.7|728935.8|727935.8|728861.1|727861.1|25
1624981970000|2021-06-29 15:52:50|728871.3|727871.3|729242.3|727242.3|729308|727871.3|728691.9|727242.3|30
1624981980000|2021-06-29 15:53:00|728752.8|727752.8|728732.1|727732.1|729234.7|727753.6|728719|727228.8|21
1624981990000|2021-06-29 15:53:10|728726.5|727726.5|728763|727763|729284.2|727771.6|728726.5|727255|19
1624982000000|2021-06-29 15:53:20|728763.6|727763.6|728783.9|727783.9|729303|727804.6|728763.6|727297|17
1624982010000|2021-06-29 15:53:30|728784.9|727784.9|728845.4|727845.4|728873.5|727873.5|728784.9|727784.9|14
1624982020000|2021-06-29 15:53:40|728846.4|727846.4|728946.5|727946.5|729414|727947|728841.3|727414|22
1624982030000|2021-06-29 15:53:50|728939.1|727939.1|728944.7|727944.7|729469.8|727976.1|728939.1|727468.3|23
1624982040000|2021-06-29 15:54:00|728944.1|727944.1|728963.8|727963.8|728983.3|727983.3|728944.1|727944.1|22
1624982050000|2021-06-29 15:54:10|728963.4|727963.4|728962.6|727962.6|728967.2|727967.2|728962.6|727962.6|16
1624982060000|2021-06-29 15:54:20|728965.1|727965.1|728965.4|727965.4|728978.2|727978.2|728964.8|727964.8|15
1624982070000|2021-06-29 15:54:30|728964.4|727964.4|728975.1|727975.1|728989.5|727989.5|728962.3|727962.3|15
1624982080000|2021-06-29 15:54:40|728976.7|727976.7|728976|727976|728976.7|727976.7|728975.8|727975.8|5
1624982090000|2021-06-29 15:54:50|728974.7|727974.7|728975.8|727975.8|728987.7|727987.7|728974.7|727974.7|9
1624982100000|2021-06-29 15:55:00|728978.8|727978.8|728996.5|727996.5|729026.6|728026.6|728977.3|727977.3|26
1624982110000|2021-06-29 15:55:10|728993.4|727993.4|729006.3|728006.3|729006.8|728006.8|728991.7|727991.7|18
1624982120000|2021-06-29 15:55:20|729005|728005|729021.5|728021.5|729039|728039|729003.5|728003.5|21
1624982130000|2021-06-29 15:55:30|729020.5|728020.5|729023.3|728023.3|729025|728025|728965.9|727965.9|32
1624982140000|2021-06-29 15:55:40|729022.3|728022.3|729029.5|728029.5|729048|728048|729010.2|728010.2|22
1624982150000|2021-06-29 15:55:50|729023.5|728023.5|729040.4|728040.4|729058.5|728058.5|729019|728019|22
1624982160000|2021-06-29 15:56:00|729038.7|728038.7|729133.5|728133.5|729659|728157.1|729037.6|727605.5|23
1624982170000|2021-06-29 15:56:10|729138.4|728138.4|729101.3|728101.3|729149.3|728149.3|729099.4|728099.4|22
1624982180000|2021-06-29 15:56:20|729104.4|728104.4|729079.6|728079.6|729104.4|728104.4|729077.1|728077.1|26
1624982190000|2021-06-29 15:56:30|729078.4|728078.4|729104.4|728104.4|729120|728120|729078.4|728078.4|20
1624982200000|2021-06-29 15:56:40|729098|728098|729134.6|728134.6|729139.8|728139.8|729090|728090|22
1624982210000|2021-06-29 15:56:50|729132.1|728132.1|729144.6|728144.6|729144.6|728144.6|729116.6|728116.6|22
1624982220000|2021-06-29 15:57:00|729141.9|728141.9|729147.5|728147.5|729151.5|728151.5|729134.5|728134.5|22
1624982230000|2021-06-29 15:57:10|729143|728143|729139.7|728139.7|729143.1|728143.1|729139.7|728139.7|11
1624982240000|2021-06-29 15:57:20|729141.9|728141.9|729165.5|728165.5|729181.1|728181.1|729141.9|728141.9|25
1624982250000|2021-06-29 15:57:30|729167.7|728167.7|729168.1|728168.1|729170.7|728170.7|729158.2|728158.2|19
1624982260000|2021-06-29 15:57:40|729162.6|728162.6|729161.7|728161.7|729166.3|728166.3|729160.9|728160.9|17
1624982270000|2021-06-29 15:57:50|729163.3|728163.3|729159.6|728159.6|729164.9|728164.9|729159.1|728159.1|7
1624982280000|2021-06-29 15:58:00|729161.8|728161.8|729106.2|728106.2|729640.1|728161.8|729106.2|727616.9|29
1624982290000|2021-06-29 15:58:10|729110.9|728110.9|729646.9|727646.9|729646.9|728138.7|729101.2|727612.2|25
1624982300000|2021-06-29 15:58:20|729144.2|728144.2|729151.6|728151.6|729166.9|728166.9|729139.8|728139.8|27
1624982310000|2021-06-29 15:58:30|729153|728153|729175.3|728175.3|729684.5|728189.6|729153|727673|23
1624982320000|2021-06-29 15:58:40|729172.1|728172.1|729199.9|728199.9|729232.4|728232.4|729172.1|728172.1|24
1624982330000|2021-06-29 15:58:50|729202.4|728202.4|729197.8|728197.8|729217.5|728217.5|729192.8|728192.8|23
1624982340000|2021-06-29 15:59:00|729198.1|728198.1|729180|728180|729702.2|728198.1|729170.2|727691.3|33
1624982350000|2021-06-29 15:59:10|729183.3|728183.3|729163.8|728163.8|729186.4|728186.4|729152.8|728152.8|28
1624982360000|2021-06-29 15:59:20|729164.5|728164.5|729160.3|728160.3|729165.5|728165.5|729154|728154|17
1624982370000|2021-06-29 15:59:30|729158.8|728158.8|729171.8|728171.8|729676.9|728180.2|729157.1|727661.1|18
1624982380000|2021-06-29 15:59:40|729156.8|728156.8|729161.3|728161.3|729672.4|728177.9|729140.9|727663.7|24
1624982390000|2021-06-29 15:59:50|729162.5|728162.5|729170.1|728170.1|729184.7|728184.7|729151.4|728151.4|25
1624982400000|2021-06-29 16:00:00|729176.6|728176.6|729667.7|727667.7|729699.7|728197.6|729174.1|727634.1|39
1624982410000|2021-06-29 16:00:10|729667.6|727667.6|729589.7|727589.7|729668.9|728113.3|729113.3|727587.5|35
1624982420000|2021-06-29 16:00:20|729587.5|727587.5|729533.7|727533.7|729587.5|727587.5|729532.9|727532.9|34
1624982430000|2021-06-29 16:00:30|729527.9|727527.9|729506.9|727506.9|729527.9|727527.9|729504.9|727504.9|30
1624982440000|2021-06-29 16:00:40|729506.8|727506.8|729485.3|727485.3|729510.8|727510.8|729485.3|727485.3|33
1624982450000|2021-06-29 16:00:50|729485.9|727485.9|728978.3|727978.3|729493.9|727980.4|728978.3|727457.1|25
1624982460000|2021-06-29 16:01:00|729485.5|727485.5|729447.5|727447.5|729490|727980.5|728923.3|727447.5|34
1624982470000|2021-06-29 16:01:10|729453.3|727453.3|729410.4|727410.4|729468|727959|728932.1|727410.4|25
1624982480000|2021-06-29 16:01:20|728923.3|727923.3|728890.5|727890.5|729393|727923.3|728864.4|727370.1|32
1624982490000|2021-06-29 16:01:30|728890.9|727890.9|729289|727289|729291.2|727890.9|728787.5|727279.4|32
1624982500000|2021-06-29 16:01:40|729290.2|727290.2|728768.8|727768.8|729290.4|727768.8|728768.8|727268.2|22
1624982510000|2021-06-29 16:01:50|728773.5|727773.5|728777.3|727777.3|728777.3|727777.3|728767.3|727767.3|23
1624982520000|2021-06-29 16:02:00|728780.7|727780.7|729264.4|727264.4|729287|727793.1|728773.6|727257.3|33
1624982530000|2021-06-29 16:02:10|729263.1|727263.1|729240.9|727240.9|729263.9|727263.9|729240.9|727240.9|20
1624982540000|2021-06-29 16:02:20|729247|727247|728776.1|727776.1|729255.3|727778.9|728740.9|727229.5|22
1624982550000|2021-06-29 16:02:30|729278.8|727278.8|729384.6|727384.6|729384.6|727861.2|728861.2|727278.8|27
1624982560000|2021-06-29 16:02:40|729384.8|727384.8|729369.7|727369.7|729384.8|727384.8|729366|727366|30
1624982570000|2021-06-29 16:02:50|729370.7|727370.7|729369|727369|729373.4|727373.4|729367.6|727367.6|25
1624982580000|2021-06-29 16:03:00|729368.5|727368.5|729384.6|727384.6|729384.6|727384.6|729357.5|727357.5|20
1624982590000|2021-06-29 16:03:10|729387.9|727387.9|729388.3|727388.3|729400.3|727400.3|729382.5|727382.5|24
1624982600000|2021-06-29 16:03:20|729384.2|727384.2|728883.7|727883.7|729384.2|727895|728880.8|727384.2|24
1624982610000|2021-06-29 16:03:30|728883.4|727883.4|728895.2|727895.2|729397.6|727895.4|728882.3|727381.1|28
1624982620000|2021-06-29 16:03:40|728897.9|727897.9|728949.2|727949.2|729458.7|727973.7|728893.2|727448.6|25
1624982630000|2021-06-29 16:03:50|728944.8|727944.8|729503.5|727503.5|729503.5|727997.9|728937.2|727438.5|28
1624982640000|2021-06-29 16:04:00|728992.5|727992.5|729471.6|727471.6|729497.9|728003.5|728971.2|727471.6|30
1624982650000|2021-06-29 16:04:10|728995.8|727995.8|729543.1|727543.1|729550.1|728049|728995.8|727490|29
1624982660000|2021-06-29 16:04:20|729542.3|727542.3|729524.8|727524.8|729560.9|728058.2|729050.4|727515.9|36
1624982670000|2021-06-29 16:04:30|729528.5|727528.5|729472.3|727472.3|729530|727530|729452.2|727452.2|35
1624982680000|2021-06-29 16:04:40|729478.1|727478.1|729432.1|727432.1|729485.9|727960.8|728899.5|727414.5|36
1624982690000|2021-06-29 16:04:50|728905.7|727905.7|729325.5|727325.5|729335.4|727905.7|728905.7|727320.3|21
1624982700000|2021-06-29 16:05:00|729326.1|727326.1|729375.3|727375.3|729387|727880.2|728860.5|727319|31
1624982710000|2021-06-29 16:05:10|729376.8|727376.8|728851.7|727851.7|729389.3|727884.3|728842.3|727368.4|31
1624982720000|2021-06-29 16:05:20|728849.8|727849.8|729332.6|727332.6|729334|727849.8|728811.6|727329.6|32
1624982730000|2021-06-29 16:05:30|729330.5|727330.5|728783.2|727783.2|729330.5|727833.7|728783.2|727292|30
1624982740000|2021-06-29 16:05:40|728789|727789|728780.6|727780.6|728796.4|727796.4|728780.6|727780.6|27
1624982750000|2021-06-29 16:05:50|728781.6|727781.6|729326.6|727326.6|729331.4|727834|728780.4|727310.8|23
1624982760000|2021-06-29 16:06:00|729327.9|727327.9|729401.3|727401.3|729412.9|727906.3|728819|727322.7|29
1624982770000|2021-06-29 16:06:10|728896|727896|729423.4|727423.4|729430.2|727896|728880.7|727393.9|26
1624982780000|2021-06-29 16:06:20|729423.1|727423.1|729455|727455|729470.3|727955.3|728948.5|727403.9|28
1624982790000|2021-06-29 16:06:30|729454.8|727454.8|729489.8|727489.8|729489.8|727989|728979.4|727454.8|22
1624982800000|2021-06-29 16:06:40|729486|727486|729488.8|727488.8|729495.7|727495.7|729484.4|727484.4|25
1624982810000|2021-06-29 16:06:50|729487.7|727487.7|729475.1|727475.1|729492.6|727492.6|729448|727448|31
1624982820000|2021-06-29 16:07:00|729474|727474|729488|727488|729490|727490|729469.1|727469.1|29
1624982830000|2021-06-29 16:07:10|729487.3|727487.3|729477.8|727477.8|729501.5|727501.5|729469.9|727469.9|28
1624982840000|2021-06-29 16:07:20|729475.8|727475.8|729475.4|727475.4|729477.9|727477.9|729469.6|727469.6|20
1624982850000|2021-06-29 16:07:30|729484.2|727484.2|729469.1|727469.1|729487.3|727487.3|729468.8|727468.8|28
1624982860000|2021-06-29 16:07:40|729470.1|727470.1|729467.3|727467.3|729496.5|728002.2|728979.2|727466.2|28
1624982870000|2021-06-29 16:07:50|729468.7|727468.7|729448.6|727448.6|729499.9|728010.3|728976.8|727438.7|25
1624982880000|2021-06-29 16:08:00|729457.2|727457.2|729470.7|727470.7|729489.3|727489.3|729457.2|727457.2|21
1624982890000|2021-06-29 16:08:10|729470.8|727470.8|729059.9|728059.9|729544.8|728071.5|729043.8|727470.8|26
1624982900000|2021-06-29 16:08:20|729058.8|728058.8|729062.1|728062.1|729075.3|728075.3|729056.6|728056.6|19
1624982910000|2021-06-29 16:08:30|729068.3|728068.3|729541.6|727541.6|729550.2|728068.3|729042.3|727541.4|19
1624982920000|2021-06-29 16:08:40|729543.3|727543.3|729547.6|727547.6|729547.6|727547.6|729531.5|727531.5|25
1624982930000|2021-06-29 16:08:50|729541.7|727541.7|729511|727511|729546.7|727546.7|729504.1|727504.1|15
1624982940000|2021-06-29 16:09:00|729510.9|727510.9|729003.4|728003.4|729514.2|728003.4|728998|727486.4|27
1624982950000|2021-06-29 16:09:10|729003.8|728003.8|728965.5|727965.5|729473.3|728007.1|728962.4|727461.1|29
1624982960000|2021-06-29 16:09:20|728965.9|727965.9|728969.8|727969.8|729486.7|727975.6|728964.7|727470.3|21
1624982970000|2021-06-29 16:09:30|728971.3|727971.3|729475.1|727475.1|729477.2|727983.8|728969.7|727471.6|29
1624982980000|2021-06-29 16:09:40|729473.3|727473.3|728942.3|727942.3|729474.3|727949.6|728935.9|727430.8|25
1624982990000|2021-06-29 16:09:50|728939.6|727939.6|729385|727385|729408.3|727951.7|728931.5|727385|27
1624983000000|2021-06-29 16:10:00|729394.1|727394.1|729361.9|727361.9|729394.1|727885.6|728885.6|727355.2|29
1624983010000|2021-06-29 16:10:10|729355.5|727355.5|728886.5|727886.5|729382.9|727891.4|728845.4|727351.7|30
1624983020000|2021-06-29 16:10:20|728882.8|727882.8|729389.6|727389.6|729397.4|727882.8|728882.8|727364.3|24
1624983030000|2021-06-29 16:10:30|729389.8|727389.8|728961.5|727961.5|729427.7|727961.5|728894.9|727375.5|25
1624983040000|2021-06-29 16:10:40|728960|727960|729481.9|727481.9|729489|727986.3|728939.6|727481.3|25
1624983050000|2021-06-29 16:10:50|729470|727470|729531.2|727531.2|729533.5|728033.2|728997.6|727470|25
1624983060000|2021-06-29 16:11:00|729532|727532|729041.4|728041.4|729537.1|728045.8|729034.8|727529|28
1624983070000|2021-06-29 16:11:10|729042.2|728042.2|729051|728051|729051|728051|729028.1|728028.1|18
1624983080000|2021-06-29 16:11:20|729052.9|728052.9|729056.5|728056.5|729056.9|728056.9|729042.8|728042.8|22
1624983090000|2021-06-29 16:11:30|729046|728046|729509.5|727509.5|729509.5|728059.1|729046|727509.5|24
1624983100000|2021-06-29 16:11:40|729505.1|727505.1|729009.7|728009.7|729507.8|728011|729000.4|727497.7|21
1624983110000|2021-06-29 16:11:50|729010|728010|729498.6|727498.6|729524.6|728010|729010|727498.6|22
1624983120000|2021-06-29 16:12:00|729491.9|727491.9|729502.5|727502.5|729502.5|727502.5|729487.1|727487.1|22
1624983130000|2021-06-29 16:12:10|729497.1|727497.1|729480.2|727480.2|729497.1|727497.1|729477.5|727477.5|19
1624983140000|2021-06-29 16:12:20|728976.8|727976.8|728960.6|727960.6|728984.3|727984.3|728957.9|727957.9|19
1624983150000|2021-06-29 16:12:30|728961.8|727961.8|728950.7|727950.7|728969.2|727969.2|728947.6|727947.6|27
1624983160000|2021-06-29 16:12:40|728952.6|727952.6|729445.2|727445.2|729474.9|727974.9|728952.6|727445.2|29
1624983170000|2021-06-29 16:12:50|729449.7|727449.7|729409.6|727409.6|729455.4|727936.7|728896.5|727400.6|31
1624983180000|2021-06-29 16:13:00|729393.2|727393.2|729335.9|727335.9|729393.6|727849.2|728849.2|727334.8|28
1624983190000|2021-06-29 16:13:10|729344.9|727344.9|728815.9|727815.9|729359.8|727840|728815.9|727325.5|18
1624983200000|2021-06-29 16:13:20|728833.3|727833.3|728820.6|727820.6|729341.4|727833.3|728820.5|727333.4|23
1624983210000|2021-06-29 16:13:30|728824.5|727824.5|728802.1|727802.1|729326.4|727824.5|728795.4|727294.1|24
1624983220000|2021-06-29 16:13:40|728806.7|727806.7|728790.6|727790.6|728818.9|727818.9|728790.6|727790.6|23
1624983230000|2021-06-29 16:13:50|728790.9|727790.9|728803.8|727803.8|728806.6|727806.6|728784.7|727784.7|21
1624983240000|2021-06-29 16:14:00|728813.3|727813.3|728776.7|727776.7|729329.3|727817.9|728775.8|727320.1|31
1624983250000|2021-06-29 16:14:10|728777.2|727777.2|728778.8|727778.8|728796.1|727796.1|728774.1|727774.1|17
1624983260000|2021-06-29 16:14:20|728779.6|727779.6|728775.4|727775.4|728789.6|727789.6|728771|727771|22
1624983270000|2021-06-29 16:14:30|728779|727779|728781.1|727781.1|728785.3|727785.3|728773.6|727773.6|17
1624983280000|2021-06-29 16:14:40|728780.6|727780.6|728777.7|727777.7|728785.5|727785.5|728753|727753|27
1624983290000|2021-06-29 16:14:50|728777|727777|728770.4|727770.4|728781.4|727781.4|728769.8|727769.8|19
1624983300000|2021-06-29 16:15:00|728770.7|727770.7|728804.6|727804.6|729311.8|727827.4|728770.5|727311.8|35
1624983310000|2021-06-29 16:15:10|728804.4|727804.4|728826.5|727826.5|728833.5|727833.5|728798.9|727798.9|19
1624983320000|2021-06-29 16:15:20|728826.8|727826.8|728816.8|727816.8|728830.5|727830.5|728816|727816|19
1624983330000|2021-06-29 16:15:30|728815|727815|728818.7|727818.7|728820|727820|728814.8|727814.8|19
1624983340000|2021-06-29 16:15:40|728815.9|727815.9|729380|727380|729380|727815.9|728811.6|727341.5|23
1624983350000|2021-06-29 16:15:50|729374|727374|729384|727384|729400.9|727888.8|728879.5|727366.9|21
1624983360000|2021-06-29 16:16:00|729386.1|727386.1|729355.4|727355.4|729391.7|727880.6|728880.6|727354.6|29
1624983370000|2021-06-29 16:16:10|729362.8|727362.8|729360.9|727360.9|729365.4|727365.4|729358.3|727358.3|18
1624983380000|2021-06-29 16:16:20|729359.2|727359.2|729370.7|727370.7|729383.7|727875.4|728869.9|727359.2|22
1624983390000|2021-06-29 16:16:30|729365.6|727365.6|729333.6|727333.6|729379|727873.4|728870|727331.2|25
1624983400000|2021-06-29 16:16:40|729334|727334|729327.1|727327.1|729335.4|727335.4|729320|727320|17
1624983410000|2021-06-29 16:16:50|729323.1|727323.1|728797.6|727797.6|729328.7|727821.3|728797.6|727301.9|25
1624983420000|2021-06-29 16:17:00|728801.1|727801.1|728806.8|727806.8|728807.3|727807.3|728799.8|727799.8|22
1624983430000|2021-06-29 16:17:10|728804.6|727804.6|728795.6|727795.6|728813.2|727813.2|728795.2|727795.2|13
1624983440000|2021-06-29 16:17:20|728798.3|727798.3|729291.7|727291.7|729298.4|727804.9|728782.8|727288.6|25
1624983450000|2021-06-29 16:17:30|729287.9|727287.9|729303.4|727303.4|729307|727307|729287.9|727287.9|19
1624983460000|2021-06-29 16:17:40|729302.7|727302.7|728810.8|727810.8|729303.9|727822.5|728809.1|727299.5|22
1624983470000|2021-06-29 16:17:50|728810.2|727810.2|728814.6|727814.6|728814.6|727814.6|728810.2|727810.2|12
1624983480000|2021-06-29 16:18:00|728810.7|727810.7|728813.2|727813.2|728814.5|727814.5|728809.7|727809.7|8
1624983490000|2021-06-29 16:18:10|728813.1|727813.1|729300.9|727300.9|729328.3|727826.8|728811.5|727300.9|17
1624983500000|2021-06-29 16:18:20|729314.9|727314.9|728784.1|727784.1|729315.3|727804.6|728779.4|727307.5|22
1624983510000|2021-06-29 16:18:30|728783.5|727783.5|728778.6|727778.6|728783.5|727783.5|728777.5|727777.5|17
1624983520000|2021-06-29 16:18:40|728779.4|727779.4|728775.9|727775.9|728784|727784|728772.7|727772.7|17
1624983530000|2021-06-29 16:18:50|728774|727774|728769|727769|728778.7|727778.7|728769|727769|11
1624983540000|2021-06-29 16:19:00|728770|727770|728777.8|727777.8|728780.5|727780.5|728769.4|727769.4|15
1624983550000|2021-06-29 16:19:10|728779.9|727779.9|728772.6|727772.6|728786|727786|728772.6|727772.6|21
1624983560000|2021-06-29 16:19:20|728773.1|727773.1|728770.1|727770.1|728775.2|727775.2|728769.9|727769.9|17
1624983570000|2021-06-29 16:19:30|728771.7|727771.7|728770|727770|728771.8|727771.8|728768.7|727768.7|16
1624983580000|2021-06-29 16:19:40|728770.3|727770.3|728774.4|727774.4|728774.4|727774.4|728766.1|727766.1|19
1624983590000|2021-06-29 16:19:50|728774.6|727774.6|728785.5|727785.5|728785.5|727785.5|728774.6|727774.6|11
1624983600000|2021-06-29 16:20:00|728785.7|727785.7|728798.6|727798.6|728808.1|727808.1|728785.7|727785.7|32
1624983610000|2021-06-29 16:20:10|728798.1|727798.1|728795.9|727795.9|728798.1|727798.1|728793.7|727793.7|18
1624983620000|2021-06-29 16:20:20|728792.7|727792.7|728794.1|727794.1|728795.9|727795.9|728791.6|727791.6|12
1624983630000|2021-06-29 16:20:30|728781.4|727781.4|728774.4|727774.4|728789.3|727789.3|728774.4|727774.4|20
1624983640000|2021-06-29 16:20:40|728775.7|727775.7|728774.8|727774.8|728786.7|727786.7|728769|727769|23
1624983650000|2021-06-29 16:20:50|728774.7|727774.7|728770.9|727770.9|728774.8|727774.8|728763.9|727763.9|17
1624983660000|2021-06-29 16:21:00|728770.3|727770.3|728776|727776|728776.7|727776.7|728765.9|727765.9|21
1624983670000|2021-06-29 16:21:10|728774.3|727774.3|728747.7|727747.7|728774.3|727774.3|728747.7|727747.7|18
1624983680000|2021-06-29 16:21:20|728749.4|727749.4|728775.2|727775.2|728781|727781|728749.4|727749.4|25
1624983690000|2021-06-29 16:21:30|728771.9|727771.9|728783.1|727783.1|728790|727790|728768.6|727768.6|24
1624983700000|2021-06-29 16:21:40|728782.7|727782.7|728800.2|727800.2|728801.3|727801.3|728781|727781|16
1624983710000|2021-06-29 16:21:50|728817|727817|729332.9|727332.9|729339.2|727817|728817|727315.7|24
1624983720000|2021-06-29 16:22:00|728829.3|727829.3|729292.7|727292.7|729334.5|727832.6|728781.8|727292.4|25
1624983730000|2021-06-29 16:22:10|729292.3|727292.3|729279.6|727279.6|729295.1|727295.1|729277.4|727277.4|20
1624983740000|2021-06-29 16:22:20|729282.4|727282.4|729289.7|727289.7|729297.3|727784|728762.9|727260.5|28
1624983750000|2021-06-29 16:22:30|729274.6|727274.6|728769.5|727769.5|729280|727771.4|728767.2|727272.6|17
1624983760000|2021-06-29 16:22:40|728771.7|727771.7|729314|727314|729314|727792.5|728767.1|727314|16
1624983770000|2021-06-29 16:22:50|729310|727310|729291.5|727291.5|729310|727310|729287.1|727287.1|18
1624983780000|2021-06-29 16:23:00|729292.2|727292.2|729277.7|727277.7|729295.4|727295.4|729277.7|727277.7|19
1624983790000|2021-06-29 16:23:10|729278.3|727278.3|729264.8|727264.8|729278.3|727783.3|728777.3|727258.1|23
1624983800000|2021-06-29 16:23:20|729264.7|727264.7|729283.2|727283.2|729283.2|727767|728762.8|727263.9|19
1624983810000|2021-06-29 16:23:30|729289|727289|729275.3|727275.3|729289|727289|729273.4|727273.4|21
1624983820000|2021-06-29 16:23:40|729273.5|727273.5|728666|727666|729274.9|727741.4|728666|727155.2|21
1624983830000|2021-06-29 16:23:50|728665.6|727665.6|729165.7|727165.7|729177.3|727665.6|728665.6|727158.3|28
1624983840000|2021-06-29 16:24:00|729167.5|727167.5|729176.5|727176.5|729195.3|727696.1|728680.7|727167.5|19
1624983850000|2021-06-29 16:24:10|729172.4|727172.4|729172.1|727172.1|729176.3|727677.5|728677.5|727165|22
1624983860000|2021-06-29 16:24:20|729179|727179|729166.8|727166.8|729179|727179|729165.3|727165.3|22
1624983870000|2021-06-29 16:24:30|729166.6|727166.6|729165.7|727165.7|729167.2|727167.2|729163.7|727163.7|10
1624983880000|2021-06-29 16:24:40|729162.6|727162.6|729164.8|727164.8|729174.7|727661.4|728654.1|727152.7|17
1624983890000|2021-06-29 16:24:50|729161.5|727161.5|729110|727110|729161.5|727641.3|728641.3|727110|17
1624983900000|2021-06-29 16:25:00|729133.8|727133.8|728644.2|727644.2|729160.8|727655.4|728615|727131.4|17
1624983910000|2021-06-29 16:25:10|728643.2|727643.2|729196.6|727196.6|729204.8|727682.1|728643.2|727164|25
1624983920000|2021-06-29 16:25:20|729191.4|727191.4|729189.3|727189.3|729192.8|727192.8|729189.3|727189.3|16
1624983930000|2021-06-29 16:25:30|729191.3|727191.3|729186.5|727186.5|729195.5|727694.1|728682.3|727176.9|24
1624983940000|2021-06-29 16:25:40|729181.3|727181.3|729181.7|727181.7|729191.6|727191.6|729180.9|727180.9|20
1624983950000|2021-06-29 16:25:50|729180.2|727180.2|729192.9|727192.9|729192.9|727192.9|729180.2|727180.2|13
1624983960000|2021-06-29 16:26:00|729193.7|727193.7|729250.7|727250.7|729282.5|727759.3|728759.3|727193.7|19
1624983970000|2021-06-29 16:26:10|729247.9|727247.9|729250.9|727250.9|729256.7|727256.7|729247.9|727247.9|10
1624983980000|2021-06-29 16:26:20|729251.9|727251.9|729251.7|727251.7|729254|727254|729250.4|727250.4|10
1624983990000|2021-06-29 16:26:30|729252.2|727252.2|729238.9|727238.9|729252.2|727762.8|728741.6|727238.9|17
1624984000000|2021-06-29 16:26:40|729254.9|727254.9|729280.2|727280.2|729294.6|727294.6|729254.9|727254.9|21
1624984010000|2021-06-29 16:26:50|729282|727282|729267.5|727267.5|729282.5|727282.5|729267.5|727267.5|16
1624984020000|2021-06-29 16:27:00|729269.9|727269.9|729273|727273|729280.9|727280.9|729264.5|727264.5|21
1624984030000|2021-06-29 16:27:10|729272.5|727272.5|729287.4|727287.4|729302.2|727302.2|729271|727271|21
1624984040000|2021-06-29 16:27:20|729294|727294|729295.4|727295.4|729310.2|727794.8|728794.8|727292.8|22
1624984050000|2021-06-29 16:27:30|729296.1|727296.1|729315.9|727315.9|729333.4|727333.4|729294.6|727294.6|24
1624984060000|2021-06-29 16:27:40|729320.5|727320.5|729319.5|727319.5|729333.5|727333.5|729319.5|727319.5|12
1624984070000|2021-06-29 16:27:50|729320.8|727320.8|729337.1|727337.1|729346|727346|729320.8|727320.8|22
1624984080000|2021-06-29 16:28:00|729338.4|727338.4|729334|727334|729344|727344|729334|727334|15
1624984090000|2021-06-29 16:28:10|729334.5|727334.5|729336.6|727336.6|729340.5|727340.5|729331.4|727331.4|21
1624984100000|2021-06-29 16:28:20|729335.8|727335.8|728821|727821|729343.9|727821|728821|727333.8|18
1624984110000|2021-06-29 16:28:30|729325|727325|729326.3|727326.3|729326.3|727326.3|729312.9|727312.9|13
1624984120000|2021-06-29 16:28:40|729325.8|727325.8|729321.1|727321.1|729325.8|727325.8|729319.6|727319.6|15
1624984130000|2021-06-29 16:28:50|729322.2|727322.2|729310.1|727310.1|729323.2|727817.9|728798.6|727301.9|16
1624984140000|2021-06-29 16:29:00|729311|727311|728786.6|727786.6|729314.8|727807.5|728786.6|727292.6|15
1624984150000|2021-06-29 16:29:10|728781.7|727781.7|729281.4|727281.4|729286.7|727794.2|728773.9|727274.4|16
1624984160000|2021-06-29 16:29:20|729280.8|727280.8|729271.8|727271.8|729281.2|727281.2|729264.1|727264.1|28
1624984170000|2021-06-29 16:29:30|729267|727267|729273.4|727273.4|729275.4|727275.4|729262.3|727262.3|17
1624984180000|2021-06-29 16:29:40|729269.3|727269.3|729264.8|727264.8|729272.9|727755.9|728755.9|727231.4|26
1624984190000|2021-06-29 16:29:50|729270|727270|729244.6|727244.6|729270|727270|729242.8|727242.8|20
1624984200000|2021-06-29 16:30:00|729246.2|727246.2|729302|727302|729311.1|727793.6|728781.8|727245.4|27
1624984210000|2021-06-29 16:30:10|729303.7|727303.7|729309.9|727309.9|729310.5|727310.5|729302.4|727302.4|18
1624984220000|2021-06-29 16:30:20|729310.1|727310.1|729300.9|727300.9|729310.9|727310.9|729300.9|727300.9|14
1624984230000|2021-06-29 16:30:30|729300|727300|729303.5|727303.5|729305|727305|729300|727300|12
1624984240000|2021-06-29 16:30:40|729294.8|727294.8|728781|727781|729316.3|727781|728781|727294.8|20
1624984250000|2021-06-29 16:30:50|729291.7|727291.7|728795.5|727795.5|729293|727795.5|728792.9|727274.5|27
1624984260000|2021-06-29 16:31:00|729302.9|727302.9|729303.9|727303.9|729308.4|727308.4|729298.6|727298.6|19
1624984270000|2021-06-29 16:31:10|729306.3|727306.3|729318.2|727318.2|729324.8|727813.1|728813.1|727304.7|20
1624984280000|2021-06-29 16:31:20|729320.9|727320.9|729320.7|727320.7|729322.1|727322.1|729317.6|727317.6|10
1624984290000|2021-06-29 16:31:30|729320.2|727320.2|729317.3|727317.3|729335.6|727335.6|729316.2|727316.2|14
1624984300000|2021-06-29 16:31:40|729321.5|727321.5|729298.3|727298.3|729322.3|727804.4|728803.6|727294.2|26
1624984310000|2021-06-29 16:31:50|729297.9|727297.9|729296|727296|729304.2|727304.2|729288.3|727288.3|26
1624984320000|2021-06-29 16:32:00|729295.2|727295.2|728779.6|727779.6|729297.3|727781|728770.5|727274.4|22
1624984330000|2021-06-29 16:32:10|729275.2|727275.2|729291.1|727291.1|729291.1|727291.1|729275.1|727275.1|20
1624984340000|2021-06-29 16:32:20|729289|727289|729296.1|727296.1|729301.7|727301.7|729278.9|727278.9|20
1624984350000|2021-06-29 16:32:30|729295|727295|729318.2|727318.2|729325.9|727830.6|728786.7|727287.5|20
1624984360000|2021-06-29 16:32:40|729315.2|727315.2|729391.8|727391.8|729415.7|727888.8|728887.2|727311.1|28
1624984370000|2021-06-29 16:32:50|729393.6|727393.6|729443|727443|729443|727951.5|728937.6|727386.8|20
1624984380000|2021-06-29 16:33:00|729431.5|727431.5|729476.4|727476.4|729477.6|727984.3|728963.7|727431.5|26
1624984390000|2021-06-29 16:33:10|729479.2|727479.2|729475.2|727475.2|729479.8|727984.4|728975|727470.7|23
1624984400000|2021-06-29 16:33:20|729472|727472|729489|727489|729489|727489|729470|727470|12
1624984410000|2021-06-29 16:33:30|729489.1|727489.1|728984.9|727984.9|729491.2|727984.9|728984.9|727480.1|18
1624984420000|2021-06-29 16:33:40|729501.3|727501.3|728996.5|727996.5|729501.3|728009.2|728996.5|727484.7|18
1624984430000|2021-06-29 16:33:50|729009.2|728009.2|729523.6|727523.6|729525.4|728020.8|728997.5|727520.2|27
1624984440000|2021-06-29 16:34:00|729527.1|727527.1|728986.8|727986.8|729527.1|728034.6|728982.2|727489.3|24
1624984450000|2021-06-29 16:34:10|729002.9|728002.9|728994.8|727994.8|729006.7|728006.7|728993.1|727993.1|22
1624984460000|2021-06-29 16:34:20|729009.2|728009.2|728993.7|727993.7|729010.5|728010.5|728988|727988|22
1624984470000|2021-06-29 16:34:30|728995|727995|729085.8|728085.8|729559.2|728089|728992.6|727559.2|28
1624984480000|2021-06-29 16:34:40|729082.5|728082.5|729082.2|728082.2|729623.3|728121.7|729079.7|727594|24
1624984490000|2021-06-29 16:34:50|729585|727585|729107.7|728107.7|729594.2|728114.1|729084|727583.4|28
1624984500000|2021-06-29 16:35:00|729114.7|728114.7|729610.1|727610.1|729618.1|728114.7|729114.7|727605.1|23
1624984510000|2021-06-29 16:35:10|729611.2|727611.2|729601.5|727601.5|729626|727626|729601.5|727601.5|23
1624984520000|2021-06-29 16:35:20|729610.6|727610.6|729613.6|727613.6|729616.5|727616.5|729607.8|727607.8|21
1624984530000|2021-06-29 16:35:30|729122.5|728122.5|729633.7|727633.7|729634.8|728136.2|729121.7|727623.2|27
1624984540000|2021-06-29 16:35:40|729627.1|727627.1|729622|727622|729635.4|727635.4|729611.2|727611.2|24
1624984550000|2021-06-29 16:35:50|729619.8|727619.8|729609.9|727609.9|729624.1|727624.1|729609.9|727609.9|23
1624984560000|2021-06-29 16:36:00|729611.2|727611.2|729141.7|728141.7|729615.3|728155.3|729122.5|727611.2|32
1624984570000|2021-06-29 16:36:10|729139.1|728139.1|729605|727605|729609.5|728139.1|729100.6|727601.5|26
1624984580000|2021-06-29 16:36:20|729606.1|727606.1|729596.1|727596.1|729611|728107.6|729107.6|727583.6|25
1624984590000|2021-06-29 16:36:30|729595|727595|729575.2|727575.2|729596.1|727596.1|729572.9|727572.9|27
1624984600000|2021-06-29 16:36:40|729571.6|727571.6|729569.8|727569.8|729576.9|727576.9|729569.8|727569.8|11
1624984610000|2021-06-29 16:36:50|729571.1|727571.1|729586|727586|729596.1|727596.1|729571.1|727571.1|16
1624984620000|2021-06-29 16:37:00|729587.5|727587.5|729564.2|727564.2|729588|727588|729562.6|727562.6|29
1624984630000|2021-06-29 16:37:10|729563.3|727563.3|729565.3|727565.3|729574.7|727574.7|729563.2|727563.2|24
1624984640000|2021-06-29 16:37:20|729567.5|727567.5|729592|727592|729596.9|727596.9|729567.5|727567.5|24
1624984650000|2021-06-29 16:37:30|729593.4|727593.4|729568.8|727568.8|729593.4|727593.4|729563.3|727563.3|21
1624984660000|2021-06-29 16:37:40|729569.6|727569.6|729552.1|727552.1|729569.6|727569.6|729549.7|727549.7|23
1624984670000|2021-06-29 16:37:50|729553.5|727553.5|729509.3|727509.3|729553.5|728008.4|729005.7|727506.3|20
1624984680000|2021-06-29 16:38:00|729508.7|727508.7|729529.8|727529.8|729545.7|727545.7|729508.7|727508.7|25
1624984690000|2021-06-29 16:38:10|729531.5|727531.5|729510.8|727510.8|729532|728036.6|729013.5|727509.4|29
1624984700000|2021-06-29 16:38:20|729512.9|727512.9|729509.5|727509.5|729513.4|727513.4|729505|727505|25
1624984710000|2021-06-29 16:38:30|729510.2|727510.2|729024.7|728024.7|729542.1|728024.7|729022.8|727507.6|21
1624984720000|2021-06-29 16:38:40|729520.4|727520.4|729531.8|727531.8|729531.8|727531.8|729516.6|727516.6|19
1624984730000|2021-06-29 16:38:50|729522.3|727522.3|729519|727519|729522.9|727522.9|729516.8|727516.8|10
1624984740000|2021-06-29 16:39:00|729532.6|727532.6|729507.4|727507.4|729539.7|727539.7|729504.3|727504.3|22
1624984750000|2021-06-29 16:39:10|729508.7|727508.7|728998.5|727998.5|729509.6|728000.3|728989.7|727498.9|22
1624984760000|2021-06-29 16:39:20|728999.4|727999.4|729000.2|728000.2|729003.9|728003.9|728998.9|727998.9|21
1624984770000|2021-06-29 16:39:30|729007.8|728007.8|729505.6|727505.6|729514.1|728007.8|729007.8|727503.6|21
1624984780000|2021-06-29 16:39:40|729506.9|727506.9|729532|727532|729532|727532|729503.6|727503.6|23
1624984790000|2021-06-29 16:39:50|729523.3|727523.3|729528.6|727528.6|729533.1|727533.1|729509.4|727509.4|27
1624984800000|2021-06-29 16:40:00|729527.9|727527.9|729517.8|727517.8|729527.9|727527.9|729516.3|727516.3|13
1624984810000|2021-06-29 16:40:10|729521.6|727521.6|729522.3|727522.3|729529.8|727529.8|729515.9|727515.9|14
1624984820000|2021-06-29 16:40:20|729526.1|727526.1|729519.9|727519.9|729541.5|727541.5|729511.7|727511.7|13
1624984830000|2021-06-29 16:40:30|729516.8|727516.8|729518.9|727518.9|729521.6|727521.6|729515.6|727515.6|17
1624984840000|2021-06-29 16:40:40|729520.8|727520.8|729524|727524|729567.2|727567.2|729511.3|727511.3|28
1624984850000|2021-06-29 16:40:50|729525|727525|729523.9|727523.9|729529|727529|729517.4|727517.4|16
1624984860000|2021-06-29 16:41:00|729524.8|727524.8|729518.6|727518.6|729524.8|727524.8|729517.8|727517.8|20
1624984870000|2021-06-29 16:41:10|729550|727550|729529.2|727529.2|729550|727550|729522.9|727522.9|19
1624984880000|2021-06-29 16:41:20|729533.8|727533.8|729534.8|727534.8|729545.4|727545.4|729530.3|727530.3|13
1624984890000|2021-06-29 16:41:30|729535|727535|729525.1|727525.1|729552.6|728034.4|729034.4|727522.3|20
1624984900000|2021-06-29 16:41:40|729525|727525|729511.1|727511.1|729562.6|727562.6|729511.1|727511.1|20
1624984910000|2021-06-29 16:41:50|729505.2|727505.2|729047.5|728047.5|729523.3|728047.5|729047.5|727502.5|21
1624984920000|2021-06-29 16:42:00|729530.4|727530.4|729511|727511|729530.4|727530.4|729506.9|727506.9|17
1624984930000|2021-06-29 16:42:10|729510.3|727510.3|729513.9|727513.9|729531.3|727531.3|729510.3|727510.3|12
1624984940000|2021-06-29 16:42:20|729514.7|727514.7|729531.5|727531.5|729566.7|727566.7|729512.4|727512.4|17
1624984950000|2021-06-29 16:42:30|729523.1|727523.1|729547.1|727547.1|729554.4|727554.4|729523.1|727523.1|17
1624984960000|2021-06-29 16:42:40|729546.5|727546.5|729555.8|727555.8|729559.8|727559.8|729546.5|727546.5|10
1624984970000|2021-06-29 16:42:50|729555.5|727555.5|729594.7|727594.7|729609.5|727609.5|729553.1|727553.1|22
1624984980000|2021-06-29 16:43:00|729594.2|727594.2|729591|727591|729604.5|727604.5|729585.7|727585.7|23
1624984990000|2021-06-29 16:43:10|729595.5|727595.5|729588.5|727588.5|729607.5|728105.6|729068.3|727564.7|27
1624985000000|2021-06-29 16:43:20|729583.1|727583.1|729548.5|727548.5|729586.6|727586.6|729548.5|727548.5|21
1624985010000|2021-06-29 16:43:30|729547.4|727547.4|729556|727556|729580.4|727580.4|729546.8|727546.8|28
1624985020000|2021-06-29 16:43:40|729555.9|727555.9|729521.8|727521.8|729555.9|727555.9|729519.1|727519.1|27
1624985030000|2021-06-29 16:43:50|729519.7|727519.7|729523.7|727523.7|729525.2|727525.2|729518|727518|18
1624985040000|2021-06-29 16:44:00|729520.8|727520.8|729494.2|727494.2|729524.2|727524.2|729491.7|727491.7|21
1624985050000|2021-06-29 16:44:10|729494|727494|729412.7|727412.7|729494|727920.7|728905.7|727392.4|18
1624985060000|2021-06-29 16:44:20|729409.2|727409.2|729409.6|727409.6|729421.1|727421.1|729408.6|727408.6|20
1624985070000|2021-06-29 16:44:30|729408.8|727408.8|729484.4|727484.4|729490.4|727925.9|728915.8|727408.3|21
1624985080000|2021-06-29 16:44:40|729486.2|727486.2|729479.2|727479.2|729486.7|727486.7|729476|727476|27
1624985090000|2021-06-29 16:44:50|729488|727488|729482.1|727482.1|729488.6|727488.6|729481.7|727481.7|14
1624985100000|2021-06-29 16:45:00|729482.7|727482.7|729521.1|727521.1|729531.8|727998.7|728998.7|727478.3|24
1624985110000|2021-06-29 16:45:10|729516.3|727516.3|729497.2|727497.2|729520.5|727520.5|729497.2|727497.2|18
1624985120000|2021-06-29 16:45:20|729514.7|727514.7|729524.8|727524.8|729528.3|727528.3|729510.6|727510.6|22
1624985130000|2021-06-29 16:45:30|729523.9|727523.9|729513.6|727513.6|729523.9|727523.9|729504.6|727504.6|24
1624985140000|2021-06-29 16:45:40|729512|727512|729504.9|727504.9|729513|727513|729501.7|727501.7|14
1624985150000|2021-06-29 16:45:50|729506.2|727506.2|729461.8|727461.8|729506.2|727506.2|729458.9|727458.9|18
1624985160000|2021-06-29 16:46:00|729462.4|727462.4|729458.9|727458.9|729462.4|727462.4|729458.9|727458.9|11
1624985170000|2021-06-29 16:46:10|729460|727460|729460|727460|729460.7|727460.7|729458.9|727458.9|15
1624985180000|2021-06-29 16:46:20|729465.9|727465.9|729457.9|727457.9|729471.3|727471.3|729452.9|727452.9|14
1624985190000|2021-06-29 16:46:30|729458.1|727458.1|729408.2|727408.2|729458.1|727946.5|728912.5|727408.2|28
1624985200000|2021-06-29 16:46:40|729406.2|727406.2|729413.8|727413.8|729423.1|727423.1|729406.2|727406.2|17
1624985210000|2021-06-29 16:46:50|729413.3|727413.3|729415.6|727415.6|729418.1|727418.1|729413.3|727413.3|13
1624985220000|2021-06-29 16:47:00|729422|727422|729412.4|727412.4|729422|727422|729407.6|727407.6|18
1624985230000|2021-06-29 16:47:10|729410.4|727410.4|729412.1|727412.1|729412.9|727412.9|729406.5|727406.5|13
1624985240000|2021-06-29 16:47:20|729409.4|727409.4|729412.7|727412.7|729420.6|727420.6|729409.4|727409.4|23
1624985250000|2021-06-29 16:47:30|729412.9|727412.9|729417.9|727417.9|729419|727419|729412.9|727412.9|22
1624985260000|2021-06-29 16:47:40|729418.7|727418.7|729415.7|727415.7|729420.4|727420.4|729413.9|727413.9|21
1624985270000|2021-06-29 16:47:50|729416|727416|729413.2|727413.2|729416.7|727416.7|729409.4|727409.4|11
1624985280000|2021-06-29 16:48:00|729414.3|727414.3|729408.7|727408.7|729414.3|727414.3|729408.7|727408.7|12
1624985290000|2021-06-29 16:48:10|729408.2|727408.2|729445.6|727445.6|729452.7|727452.7|729387.2|727387.2|24
1624985300000|2021-06-29 16:48:20|729442.4|727442.4|729480.4|727480.4|729485.3|727967.4|728967.4|727435|25
1624985310000|2021-06-29 16:48:30|729479|727479|729445.3|727445.3|729479.8|727479.8|729445.3|727445.3|23
1624985320000|2021-06-29 16:48:40|729445.1|727445.1|729464.3|727464.3|729484.6|727971.7|728970.9|727445.1|27
1624985330000|2021-06-29 16:48:50|729465.5|727465.5|729460.7|727460.7|729465.5|727465.5|729454.1|727454.1|21
1624985340000|2021-06-29 16:49:00|729457.7|727457.7|729415.6|727415.6|729461|727461|729415.6|727415.6|16
1624985350000|2021-06-29 16:49:10|729413.3|727413.3|729411.9|727411.9|729420.6|727420.6|729408.2|727408.2|20
1624985360000|2021-06-29 16:49:20|729413.6|727413.6|729413.8|727413.8|729418.8|727418.8|729412|727412|21
1624985370000|2021-06-29 16:49:30|729413.6|727413.6|729412.1|727412.1|729415|727415|729408.4|727408.4|17
1624985380000|2021-06-29 16:49:40|729410.4|727410.4|729415.6|727415.6|729415.6|727415.6|729408.7|727408.7|14
1624985390000|2021-06-29 16:49:50|729414.9|727414.9|729410.5|727410.5|729417.2|727417.2|729408.8|727408.8|18
1624985400000|2021-06-29 16:50:00|729410.1|727410.1|729408.3|727408.3|729412|727412|729403.4|727403.4|22
1624985410000|2021-06-29 16:50:10|728921.2|727921.2|729400|727400|729448.3|727936.1|728921.2|727388.5|29
1624985420000|2021-06-29 16:50:20|729401.5|727401.5|729385.4|727385.4|729401.8|727401.8|729385.4|727385.4|18
1624985430000|2021-06-29 16:50:30|729383|727383|729394.3|727394.3|729394.3|727394.3|729382.6|727382.6|25
1624985440000|2021-06-29 16:50:40|729395.9|727395.9|729391.9|727391.9|729395.9|727395.9|729390.2|727390.2|17
1624985450000|2021-06-29 16:50:50|729399.8|727399.8|729382.1|727382.1|729404.8|727404.8|729382|727382|23
1624985460000|2021-06-29 16:51:00|729382.6|727382.6|729418.6|727418.6|729424.5|727917.4|728917.4|727379.3|23
1624985470000|2021-06-29 16:51:10|729459.7|727459.7|729445.6|727445.6|729459.7|727936.9|728936.9|727418.2|21
1624985480000|2021-06-29 16:51:20|729445.5|727445.5|729447.5|727447.5|729449.9|727449.9|729445.5|727445.5|21
1624985490000|2021-06-29 16:51:30|729453.1|727453.1|729462.9|727462.9|729472.8|727472.8|729453.1|727453.1|28
1624985500000|2021-06-29 16:51:40|729461.2|727461.2|729475.6|727475.6|729475.6|727982.2|728982.2|727461.2|15
1624985510000|2021-06-29 16:51:50|729471.9|727471.9|729467.4|727467.4|729513.7|728006.7|729006.7|727467.4|30
1624985520000|2021-06-29 16:52:00|729476.7|727476.7|729490.9|727490.9|729508.5|727508.5|729475.7|727475.7|26
1624985530000|2021-06-29 16:52:10|729491.1|727491.1|729489.8|727489.8|729493.8|727493.8|729483.7|727483.7|22
1624985540000|2021-06-29 16:52:20|729486.9|727486.9|729497|727497|729498.6|727498.6|729486.9|727486.9|21
1624985550000|2021-06-29 16:52:30|729498.1|727498.1|729498.9|727498.9|729504.4|727504.4|729498|727498|20
1624985560000|2021-06-29 16:52:40|729499|727499|729503|727503|729506.5|727506.5|729472.9|727472.9|19
1624985570000|2021-06-29 16:52:50|729504.3|727504.3|729546.1|727546.1|729549.5|728046|729046|727499.1|23
1624985580000|2021-06-29 16:53:00|729546.4|727546.4|729543.5|727543.5|729550|727550|729543.5|727543.5|16
1624985590000|2021-06-29 16:53:10|729547.4|727547.4|729120.3|728120.3|729548.3|728131|729120.3|727543|18
1624985600000|2021-06-29 16:53:20|729125.6|728125.6|729124.5|728124.5|729129.7|728129.7|729117.3|728117.3|25
1624985610000|2021-06-29 16:53:30|729128.2|728128.2|729124.9|728124.9|729130.4|728130.4|729124.9|728124.9|13
1624985620000|2021-06-29 16:53:40|729124.6|728124.6|729135.9|728135.9|729135.9|728135.9|729122.5|728122.5|12
1624985630000|2021-06-29 16:53:50|729135.7|728135.7|729599|727599|729603.7|728137.5|729095.1|727596.3|23
1624985640000|2021-06-29 16:54:00|729596.7|727596.7|729100.7|728100.7|729604.6|728109.4|729097.8|727596.7|22
1624985650000|2021-06-29 16:54:10|729101|728101|729163.3|728163.3|729164.9|728164.9|729098.4|728098.4|22
1624985660000|2021-06-29 16:54:20|729161.6|728161.6|729151.7|728151.7|729660.5|728187|729147.5|727660.5|22
1624985670000|2021-06-29 16:54:30|729150.7|728150.7|729154.9|728154.9|729156.6|728156.6|729150.2|728150.2|15
1624985680000|2021-06-29 16:54:40|729155.1|728155.1|729152.9|728152.9|729155.2|728155.2|729151.5|728151.5|16
1624985690000|2021-06-29 16:54:50|729155.1|728155.1|729560.5|727560.5|729573.3|728155.1|729155.1|727558.5|21
1624985700000|2021-06-29 16:55:00|729558.7|727558.7|729577.1|727577.1|729588.5|727588.5|729558.7|727558.7|19
1624985710000|2021-06-29 16:55:10|729571.8|727571.8|729543.7|727543.7|729571.8|728045.1|729043.5|727522.9|26
1624985720000|2021-06-29 16:55:20|729543.8|727543.8|729534.3|727534.3|729543.8|727543.8|729527.8|727527.8|20
1624985730000|2021-06-29 16:55:30|729528.5|727528.5|729532.7|727532.7|729545.5|727545.5|729525.7|727525.7|27
1624985740000|2021-06-29 16:55:40|729531.3|727531.3|729526.1|727526.1|729541.5|727541.5|729526.1|727526.1|16
1624985750000|2021-06-29 16:55:50|729523|727523|729531|727531|729542.9|728035.5|729035.5|727520.3|22
1624985760000|2021-06-29 16:56:00|729535.9|727535.9|729539.5|727539.5|729551.4|727551.4|729531.9|727531.9|20
1624985770000|2021-06-29 16:56:10|728993.3|727993.3|729518|727518|729523.8|727993.3|728991.7|727495.5|23
1624985780000|2021-06-29 16:56:20|729523.7|727523.7|729550.6|727550.6|729550.6|728041.1|729023|727498|23
1624985790000|2021-06-29 16:56:30|729553.3|727553.3|729559|727559|729576.9|728088.1|729088.1|727550.4|22
1624985800000|2021-06-29 16:56:40|729561.8|727561.8|729564.3|727564.3|729567.4|727567.4|729560.5|727560.5|22
1624985810000|2021-06-29 16:56:50|729567.3|727567.3|729575.1|727575.1|729576.8|727576.8|729566.8|727566.8|22
1624985820000|2021-06-29 16:57:00|729575.6|727575.6|729565.7|727565.7|729578.9|728104.7|729104.7|727565.7|26
1624985830000|2021-06-29 16:57:10|729565.6|727565.6|729572.3|727572.3|729585.8|727585.8|729561.4|727561.4|29
1624985840000|2021-06-29 16:57:20|729574.1|727574.1|729585.1|727585.1|729588.2|727588.2|729571.9|727571.9|18
1624985850000|2021-06-29 16:57:30|729585.5|727585.5|729577|727577|729587.8|727587.8|729576.2|727576.2|11
1624985860000|2021-06-29 16:57:40|729577.5|727577.5|729576.7|727576.7|729579.7|727579.7|729575.6|727575.6|18
1624985870000|2021-06-29 16:57:50|729576|727576|729597.8|727597.8|729598|728098.6|729090.5|727572.2|24
1624985880000|2021-06-29 16:58:00|729596.7|727596.7|729606.5|727606.5|729606.5|727606.5|729589.7|727589.7|25
1624985890000|2021-06-29 16:58:10|729606.1|727606.1|729577.6|727577.6|729612.4|727612.4|729576.4|727576.4|28
1624985900000|2021-06-29 16:58:20|729573.4|727573.4|729095.7|728095.7|729594.1|728097.1|729095.7|727573.4|26
1624985910000|2021-06-29 16:58:30|729095.9|728095.9|729598.8|727598.8|729603.4|728095.9|729089.8|727585|24
1624985920000|2021-06-29 16:58:40|729601.9|727601.9|729604.3|727604.3|729606.8|727606.8|729580.9|727580.9|23
1624985930000|2021-06-29 16:58:50|729604.6|727604.6|729602.8|727602.8|729607.8|727607.8|729592.5|727592.5|17
1625032860000|2021-06-30 06:01:00|728771.7|726771.7|728771.2|726771.2|728775.8|726775.8|728769.9|726769.9|16
1625032870000|2021-06-30 06:01:10|728770.9|726770.9|728787.7|726787.7|728787.7|726787.7|728769.6|726769.6|12
1625032880000|2021-06-30 06:01:20|728786.7|726786.7|728777.6|726777.6|728786.7|726786.7|728773.6|726773.6|15
1625032890000|2021-06-30 06:01:30|728773.6|726773.6|728763|726763|728787|726787|728743.1|726743.1|21
1625032900000|2021-06-30 06:01:40|728727.4|726727.4|728729.5|726729.5|728747.8|726747.8|728721.7|726721.7|14
1625032910000|2021-06-30 06:01:50|728731.9|726731.9|728686.5|726686.5|728734.9|726734.9|728686.5|726686.5|13
1625032920000|2021-06-30 06:02:00|728693.6|726693.6|728677.1|726677.1|728711.8|726711.8|728677.1|726677.1|27
1625032930000|2021-06-30 06:02:10|728685.5|726685.5|728682|726682|728699|726699|728681.6|726681.6|21
1625032940000|2021-06-30 06:02:20|728681.3|726681.3|728683.3|726683.3|728689.6|726689.6|728679.3|726679.3|12
1625032950000|2021-06-30 06:02:30|728688.9|726688.9|728679.9|726679.9|728695.9|726695.9|728674.1|726674.1|29
1625032960000|2021-06-30 06:02:40|728690.8|726690.8|728672.2|726672.2|728690.8|726690.8|728670.3|726670.3|16
1625032970000|2021-06-30 06:02:50|728666.8|726666.8|728650.7|726650.7|728678.2|726678.2|728648.9|726648.9|14
1625032980000|2021-06-30 06:03:00|728631.7|726631.7|728653.5|726653.5|728661.3|726661.3|728617.3|726617.3|22
1625032990000|2021-06-30 06:03:10|728656.4|726656.4|728642.7|726642.7|728670.5|726670.5|728638.4|726638.4|21
1625033000000|2021-06-30 06:03:20|728640.9|726640.9|728618|726618|728640.9|726640.9|728617.2|726617.2|17
1625033010000|2021-06-30 06:03:30|728614.9|726614.9|728606.9|726606.9|728628.7|726628.7|728602|726602|24
1625033020000|2021-06-30 06:03:40|728606.3|726606.3|728598.8|726598.8|728612.1|726612.1|728598.6|726598.6|10
1625033030000|2021-06-30 06:03:50|728598.4|726598.4|728704.9|726704.9|728735.9|726735.9|728596.5|726596.5|29
1625033040000|2021-06-30 06:04:00|728702.5|726702.5|728718.4|726718.4|728763.6|726763.6|728682.7|726682.7|30
1625033050000|2021-06-30 06:04:10|728720|726720|728709.3|726709.3|728723.3|726723.3|728700.7|726700.7|20
1625033060000|2021-06-30 06:04:20|728686.2|726686.2|728705.4|726705.4|728729.5|726729.5|728679.5|726679.5|22
1625033070000|2021-06-30 06:04:30|728703.6|726703.6|728773.3|726773.3|728773.3|726773.3|728703.6|726703.6|32
1625033080000|2021-06-30 06:04:40|728774.8|726774.8|728826.1|726826.1|728848.6|726848.6|728759.7|726759.7|26
1625033090000|2021-06-30 06:04:50|728834.6|726834.6|728852.5|726852.5|728889|726889|728809.2|726809.2|26
1625033100000|2021-06-30 06:05:00|728880.7|726880.7|728839.5|726839.5|728880.7|726880.7|728837.1|726837.1|19
1625033110000|2021-06-30 06:05:10|728839.6|726839.6|728969.8|726969.8|728988.1|726988.1|728839.4|726839.4|25
1625033120000|2021-06-30 06:05:20|728964.9|726964.9|728995.1|726995.1|728995.1|726995.1|728907.8|726907.8|23
1625033130000|2021-06-30 06:05:30|728996.8|726996.8|728953.6|726953.6|729015.1|727015.1|728915.5|726915.5|35
1625033140000|2021-06-30 06:05:40|728941.6|726941.6|728913|726913|728953.4|726953.4|728906.9|726906.9|22
1625033150000|2021-06-30 06:05:50|728913.8|726913.8|728923|726923|728923.9|726923.9|728903.4|726903.4|22
1625033160000|2021-06-30 06:06:00|728923.4|726923.4|728875.6|726875.6|728934.1|726934.1|728862.6|726862.6|27
1625033170000|2021-06-30 06:06:10|728881.2|726881.2|728853.4|726853.4|728881.2|726881.2|728828.3|726828.3|26
1625033180000|2021-06-30 06:06:20|728861|726861|728866.4|726866.4|728872.4|726872.4|728835.9|726835.9|27
1625033190000|2021-06-30 06:06:30|728894.8|726894.8|728850|726850|728894.8|726894.8|728837.4|726837.4|30
1625033200000|2021-06-30 06:06:40|728849.4|726849.4|728870.4|726870.4|728899.7|726899.7|728844.1|726844.1|28
1625033210000|2021-06-30 06:06:50|728883.5|726883.5|728940.2|726940.2|728979.7|726979.7|728871.8|726871.8|24
1625033220000|2021-06-30 06:07:00|728947.2|726947.2|728928.5|726928.5|728951.5|726951.5|728922.4|726922.4|22
1625033230000|2021-06-30 06:07:10|728930.9|726930.9|728929.6|726929.6|728981.4|726981.4|728927.8|726927.8|25
1625033240000|2021-06-30 06:07:20|728930.6|726930.6|728938.2|726938.2|728947.5|726947.5|728930.1|726930.1|17
1625033250000|2021-06-30 06:07:30|728937.4|726937.4|728955|726955|728969.9|726969.9|728937.4|726937.4|17
1625033260000|2021-06-30 06:07:40|728958.5|726958.5|728944.5|726944.5|728962.4|726962.4|728944.5|726944.5|12
1625033270000|2021-06-30 06:07:50|728970.9|726970.9|728940.9|726940.9|728970.9|726970.9|728913.2|726913.2|29
1625033280000|2021-06-30 06:08:00|728939.4|726939.4|728982.7|726982.7|729009|727009|728919.7|726919.7|25
1625033290000|2021-06-30 06:08:10|728959.4|726959.4|728994.4|726994.4|729019|727019|728943.6|726943.6|29
1625033300000|2021-06-30 06:08:20|728989.9|726989.9|729005.7|727005.7|729010.2|727010.2|728973.5|726973.5|17
1625033310000|2021-06-30 06:08:30|728991.2|726991.2|729001.3|727001.3|729019.5|727019.5|728982|726982|25
1625033320000|2021-06-30 06:08:40|729004.5|727004.5|729007.1|727007.1|729044.8|727044.8|728992.1|726992.1|26
1625033330000|2021-06-30 06:08:50|729012.4|727012.4|729186.5|727186.5|729200|727200|729010.4|727010.4|27
1625033340000|2021-06-30 06:09:00|729187.4|727187.4|729242.7|727242.7|729315.2|727315.2|729185.8|727185.8|28
1625033350000|2021-06-30 06:09:10|729240.9|727240.9|729215.7|727215.7|729256.3|727256.3|729215.6|727215.6|22
1625033360000|2021-06-30 06:09:20|729213.7|727213.7|729397.3|727397.3|729438|727438|729208.3|727208.3|29
1625033370000|2021-06-30 06:09:30|729426.8|727426.8|729393.5|727393.5|729426.8|727426.8|729325.8|727325.8|36
1625033380000|2021-06-30 06:09:40|729370.5|727370.5|729341.5|727341.5|729386.4|727386.4|729327.9|727327.9|22
1625033390000|2021-06-30 06:09:50|729321.5|727321.5|729368.2|727368.2|729368.3|727368.3|729321.5|727321.5|28
1625033400000|2021-06-30 06:10:00|729347.9|727347.9|729313.1|727313.1|729382.1|727382.1|729292|727292|32
1625033410000|2021-06-30 06:10:10|729263.4|727263.4|729280|727280|729285.9|727285.9|729230.5|727230.5|33
1625033420000|2021-06-30 06:10:20|729276.8|727276.8|729295.1|727295.1|729312.2|727312.2|729153|727153|35
1625033430000|2021-06-30 06:10:30|729265.4|727265.4|729257.3|727257.3|729277.8|727277.8|729250.4|727250.4|20
1625033440000|2021-06-30 06:10:40|729254.3|727254.3|729241.4|727241.4|729262.7|727262.7|729197.5|727197.5|27
1625033450000|2021-06-30 06:10:50|729242|727242|729193.7|727193.7|729242|727242|729180.7|727180.7|28
1625033460000|2021-06-30 06:11:00|729199.3|727199.3|729228.4|727228.4|729252.1|727252.1|729199.3|727199.3|18
1625033470000|2021-06-30 06:11:10|729205.5|727205.5|729170.8|727170.8|729247.8|727247.8|729163.3|727163.3|28
1625033480000|2021-06-30 06:11:20|729174|727174|729147.6|727147.6|729191.6|727191.6|729138.7|727138.7|32
1625033490000|2021-06-30 06:11:30|729145.3|727145.3|729164.9|727164.9|729171.3|727171.3|729141.1|727141.1|19
1625033500000|2021-06-30 06:11:40|729162.7|727162.7|729316|727316|729340.5|727340.5|729154.3|727154.3|29
1625033510000|2021-06-30 06:11:50|729306.1|727306.1|729152.8|727152.8|729306.1|727306.1|729142.1|727142.1|29
1625033520000|2021-06-30 06:12:00|729138.5|727138.5|729155.1|727155.1|729159.1|727159.1|729095.3|727095.3|34
1625033530000|2021-06-30 06:12:10|729143.8|727143.8|729078.5|727078.5|729143.8|727143.8|729077.2|727077.2|36
1625033540000|2021-06-30 06:12:20|729083|727083|729130.5|727130.5|729198.6|727198.6|729081.1|727081.1|37
1625033550000|2021-06-30 06:12:30|729111.8|727111.8|729150.5|727150.5|729159|727159|729107.7|727107.7|32
1625033560000|2021-06-30 06:12:40|729128.3|727128.3|729140.3|727140.3|729143|727143|729101.1|727101.1|38
1625033570000|2021-06-30 06:12:50|729138.5|727138.5|729250.7|727250.7|729269.4|727269.4|729137.9|727137.9|38
1625033580000|2021-06-30 06:13:00|729255.1|727255.1|729350.3|727350.3|729392.5|727392.5|729241.4|727241.4|38
1625033590000|2021-06-30 06:13:10|729361.6|727361.6|729388.8|727388.8|729418.4|727418.4|729348.7|727348.7|34
1625033600000|2021-06-30 06:13:20|729390.3|727390.3|729332.2|727332.2|729399.8|727399.8|729306.3|727306.3|34
1625033610000|2021-06-30 06:13:30|729329.6|727329.6|729316.6|727316.6|729337.2|727337.2|729290|727290|36
1625033620000|2021-06-30 06:13:40|729325.6|727325.6|729342|727342|729390.3|727390.3|729303.8|727303.8|33
1625033630000|2021-06-30 06:13:50|729331.3|727331.3|729346.3|727346.3|729350.4|727350.4|729331.3|727331.3|19
1625033640000|2021-06-30 06:14:00|729358.8|727358.8|729323.5|727323.5|729361|727361|729279.5|727279.5|28
1625033650000|2021-06-30 06:14:10|729309.9|727309.9|729293.7|727293.7|729326.8|727326.8|729279.3|727279.3|28
1625033660000|2021-06-30 06:14:20|729310.8|727310.8|729315.3|727315.3|729325.2|727325.2|729298.3|727298.3|27
1625033670000|2021-06-30 06:14:30|729313.1|727313.1|729301.5|727301.5|729321.2|727321.2|729300.8|727300.8|28
1625033680000|2021-06-30 06:14:40|729304.3|727304.3|729333.3|727333.3|729345.5|727345.5|729302|727302|21
1625033690000|2021-06-30 06:14:50|729331.7|727331.7|729323.7|727323.7|729354.5|727354.5|729273.1|727273.1|25
1625033700000|2021-06-30 06:15:00|729335.7|727335.7|729324.3|727324.3|729337.7|727337.7|729293.9|727293.9|38
1625033710000|2021-06-30 06:15:10|729315.1|727315.1|729298.3|727298.3|729325.8|727325.8|729294.4|727294.4|30
1625033720000|2021-06-30 06:15:20|729299.3|727299.3|729290.3|727290.3|729310.8|727310.8|729260|727260|34
1625033730000|2021-06-30 06:15:30|729299.3|727299.3|729303|727303|729313.9|727313.9|729283.9|727283.9|30
1625033740000|2021-06-30 06:15:40|729308.1|727308.1|729269.9|727269.9|729308.1|727308.1|729254.9|727254.9|23
1625033750000|2021-06-30 06:15:50|729271.6|727271.6|729173.5|727173.5|729276.1|727276.1|729167.5|727167.5|25
1625033760000|2021-06-30 06:16:00|729178.5|727178.5|729199.4|727199.4|729243.9|727243.9|729176.1|727176.1|32
1625033770000|2021-06-30 06:16:10|729187.7|727187.7|729191.6|727191.6|729213.5|727213.5|729187.7|727187.7|27
1625033780000|2021-06-30 06:16:20|729193.1|727193.1|729154.8|727154.8|729198.3|727198.3|729134.3|727134.3|26
1625033790000|2021-06-30 06:16:30|729150.7|727150.7|729133.1|727133.1|729163.4|727163.4|729132.2|727132.2|22
1625033800000|2021-06-30 06:16:40|729132.5|727132.5|729131.6|727131.6|729155.7|727155.7|729129.3|727129.3|20
1625033810000|2021-06-30 06:16:50|729131.5|727131.5|729139.7|727139.7|729139.8|727139.8|729128.4|727128.4|17
1625033820000|2021-06-30 06:17:00|729136.9|727136.9|729131.8|727131.8|729136.9|727136.9|729124.9|727124.9|16
1625033830000|2021-06-30 06:17:10|729134.8|727134.8|729119.3|727119.3|729160.4|727160.4|729119.3|727119.3|20
1625033840000|2021-06-30 06:17:20|729114.1|727114.1|729137.9|727137.9|729151.4|727151.4|729114.1|727114.1|13
1625033850000|2021-06-30 06:17:30|729137.3|727137.3|729130.9|727130.9|729149.2|727149.2|729127.3|727127.3|18
1625033860000|2021-06-30 06:17:40|729132|727132|729121.9|727121.9|729133|727133|729120.3|727120.3|16
1625033870000|2021-06-30 06:17:50|729122.2|727122.2|729120.9|727120.9|729137.4|727137.4|729120.9|727120.9|13
1625033880000|2021-06-30 06:18:00|729122|727122|729113.8|727113.8|729122.8|727122.8|729113.8|727113.8|17
1625033890000|2021-06-30 06:18:10|729107.1|727107.1|729096.6|727096.6|729137.9|727137.9|729037.2|727037.2|26
1625033900000|2021-06-30 06:18:20|729090.3|727090.3|729104.4|727104.4|729104.4|727104.4|729086.7|727086.7|13
1625033910000|2021-06-30 06:18:30|729100.2|727100.2|729069.4|727069.4|729115.9|727115.9|729069.4|727069.4|20
1625033920000|2021-06-30 06:18:40|729079.9|727079.9|728989.6|726989.6|729083.9|727083.9|728967.6|726967.6|26
1625033930000|2021-06-30 06:18:50|728996.7|726996.7|729005|727005|729016.7|727016.7|728996.1|726996.1|19
1625033940000|2021-06-30 06:19:00|729004.9|727004.9|728959.4|726959.4|729004.9|727004.9|728945.4|726945.4|18
1625033950000|2021-06-30 06:19:10|728958|726958|728986.7|726986.7|729018|727018|728958|726958|20
1625033960000|2021-06-30 06:19:20|728983|726983|728990.4|726990.4|729004.5|727004.5|728965.7|726965.7|18
1625033970000|2021-06-30 06:19:30|728989.7|726989.7|728983.2|726983.2|728989.7|726989.7|728979.4|726979.4|8
1625033980000|2021-06-30 06:19:40|728982.7|726982.7|728989.7|726989.7|728992.5|726992.5|728982.7|726982.7|8
1625033990000|2021-06-30 06:19:50|728992.9|726992.9|728988.4|726988.4|729011.2|727011.2|728982|726982|16
1625034000000|2021-06-30 06:20:00|729001.4|727001.4|728516.5|727516.5|729023.6|727519.1|728516.5|726979.1|22
1625034010000|2021-06-30 06:20:10|728515.6|727515.6|729013.7|727013.7|729020.4|727515.6|728515.6|726999.9|20
1625034020000|2021-06-30 06:20:20|729014.8|727014.8|729018.2|727018.2|729018.8|727018.8|729013.8|727013.8|9
1625034030000|2021-06-30 06:20:30|729030.9|727030.9|729019.6|727019.6|729040.1|727040.1|729019.6|727019.6|7
1625034040000|2021-06-30 06:20:40|729023.6|727023.6|728986.2|726986.2|729023.6|727023.6|728980.8|726980.8|11
1625034050000|2021-06-30 06:20:50|728980.8|726980.8|728982.8|726982.8|729008.5|727008.5|728974.7|726974.7|22
1625034060000|2021-06-30 06:21:00|728978.6|726978.6|728987.3|726987.3|728995.9|726995.9|728963.1|726963.1|14
1625034070000|2021-06-30 06:21:10|728987|726987|728986.2|726986.2|728988.7|726988.7|728973.1|726973.1|17
1625034080000|2021-06-30 06:21:20|728986.3|726986.3|728981.3|726981.3|728999.4|726999.4|728966.1|726966.1|14
1625034090000|2021-06-30 06:21:30|728980.2|726980.2|728977.3|726977.3|728983.8|726983.8|728947.8|726947.8|25
1625034100000|2021-06-30 06:21:40|728977.4|726977.4|728949.6|726949.6|728977.4|726977.4|728935.6|726935.6|22
1625034110000|2021-06-30 06:21:50|728943.4|726943.4|728977.2|726977.2|728987.5|726987.5|728943.4|726943.4|20
1625034120000|2021-06-30 06:22:00|728979|726979|728996|726996|728996|726996|728971.4|726971.4|11
1625034130000|2021-06-30 06:22:10|728976.2|726976.2|728951.5|726951.5|728980.5|726980.5|728939.1|726939.1|20
1625034140000|2021-06-30 06:22:20|728955.8|726955.8|728952.2|726952.2|728963.7|726963.7|728948.7|726948.7|12
1625034150000|2021-06-30 06:22:30|728948.6|726948.6|728947.2|726947.2|728993|726993|728947.2|726947.2|21
1625034160000|2021-06-30 06:22:40|728949.9|726949.9|728972.9|726972.9|728972.9|726972.9|728948.3|726948.3|17
1625034170000|2021-06-30 06:22:50|728972.7|726972.7|728988.8|726988.8|728991.3|726991.3|728972.7|726972.7|10
1625034180000|2021-06-30 06:23:00|728986.2|726986.2|728970.7|726970.7|728986.5|726986.5|728970.7|726970.7|10
1625034190000|2021-06-30 06:23:10|728976.1|726976.1|728993.4|726993.4|728995.8|726995.8|728952.3|726952.3|18
1625034200000|2021-06-30 06:23:20|729010|727010|728979.5|726979.5|729020.3|727020.3|728959.5|726959.5|21
1625034210000|2021-06-30 06:23:30|728980|726980|728997.8|726997.8|728998.8|726998.8|728980|726980|24
1625034220000|2021-06-30 06:23:40|728990.3|726990.3|728981.1|726981.1|729004|727004|728978.7|726978.7|26
1625034230000|2021-06-30 06:23:50|728974.9|726974.9|728988.7|726988.7|729004.3|727004.3|728959.4|726959.4|23
1625034240000|2021-06-30 06:24:00|728979.8|726979.8|728966.8|726966.8|728988.4|726988.4|728959.1|726959.1|19
1625034250000|2021-06-30 06:24:10|728970.9|726970.9|728971.8|726971.8|728980.1|726980.1|728970.9|726970.9|14
1625034260000|2021-06-30 06:24:20|728975.3|726975.3|728987.2|726987.2|728999.9|726999.9|728969.9|726969.9|19
1625034270000|2021-06-30 06:24:30|728990.5|726990.5|728991.1|726991.1|728999.2|726999.2|728988.9|726988.9|10
1625034280000|2021-06-30 06:24:40|728995.7|726995.7|729001.1|727001.1|729008.1|727008.1|728974.2|726974.2|19
1625034290000|2021-06-30 06:24:50|729004.7|727004.7|729011.5|727011.5|729011.5|727011.5|729001.9|727001.9|7
1625034300000|2021-06-30 06:25:00|728964.1|726964.1|729001.2|727001.2|729011.8|727011.8|728964.1|726964.1|23
1625034310000|2021-06-30 06:25:10|729000.1|727000.1|728997.7|726997.7|729013.6|727013.6|728978|726978|16
1625034320000|2021-06-30 06:25:20|729003.5|727003.5|728996.1|726996.1|729003.6|727003.6|728984.5|726984.5|17
1625034330000|2021-06-30 06:25:30|728988.4|726988.4|728972|726972|729006.5|727006.5|728962.4|726962.4|22
1625034340000|2021-06-30 06:25:40|728975|726975|728967.5|726967.5|728985.1|726985.1|728937.9|726937.9|26
1625034350000|2021-06-30 06:25:50|728951.9|726951.9|728941.7|726941.7|728956.8|726956.8|728901.5|726901.5|21
1625034360000|2021-06-30 06:26:00|728939.2|726939.2|728939.8|726939.8|728946.8|726946.8|728928.9|726928.9|14
1625034370000|2021-06-30 06:26:10|728943.8|726943.8|728940.1|726940.1|728954.7|726954.7|728925.3|726925.3|9
1625034380000|2021-06-30 06:26:20|728929.6|726929.6|728969.8|726969.8|728984.8|726984.8|728929.6|726929.6|27
1625034390000|2021-06-30 06:26:30|728942.1|726942.1|728970.6|726970.6|728971.4|726971.4|728929.6|726929.6|30
1625034400000|2021-06-30 06:26:40|728960.8|726960.8|728991.7|726991.7|728991.8|726991.8|728946.8|726946.8|22
1625034410000|2021-06-30 06:26:50|728976.1|726976.1|728973.2|726973.2|729020.3|727020.3|728943.5|726943.5|21
1625034420000|2021-06-30 06:27:00|728984.9|726984.9|728998.8|726998.8|729057.3|727057.3|728980.2|726980.2|20
1625034430000|2021-06-30 06:27:10|728974.9|726974.9|729019.3|727019.3|729019.3|727019.3|728974.9|726974.9|25
1625034440000|2021-06-30 06:27:20|729022.9|727022.9|728995.2|726995.2|729039.9|727039.9|728994.8|726994.8|19
1625034450000|2021-06-30 06:27:30|728985.3|726985.3|728991|726991|729035.4|727035.4|728973.3|726973.3|23
1625034460000|2021-06-30 06:27:40|729038.3|727038.3|729008.8|727008.8|729038.3|727038.3|728966.5|726966.5|25
1625034470000|2021-06-30 06:27:50|729009.7|727009.7|729012.8|727012.8|729020.8|727020.8|728995.4|726995.4|17
1625034480000|2021-06-30 06:28:00|729014.2|727014.2|729000.3|727000.3|729022.6|727022.6|728981|726981|24
1625034490000|2021-06-30 06:28:10|728981.7|726981.7|729012.9|727012.9|729014.8|727014.8|728981.7|726981.7|24
1625034500000|2021-06-30 06:28:20|728998.7|726998.7|728973.1|726973.1|729015.2|727015.2|728959.6|726959.6|28
1625034510000|2021-06-30 06:28:30|728974.6|726974.6|728989.2|726989.2|729007.3|727007.3|728974.6|726974.6|17
1625034520000|2021-06-30 06:28:40|728984.9|726984.9|728988.2|726988.2|728998.8|726998.8|728981.8|726981.8|10
1625034530000|2021-06-30 06:28:50|728986.3|726986.3|728966.9|726966.9|728993.1|726993.1|728956.3|726956.3|24
1625034540000|2021-06-30 06:29:00|728961.8|726961.8|728968.3|726968.3|728996.6|726996.6|728959.4|726959.4|23
1625034550000|2021-06-30 06:29:10|728976.8|726976.8|728968.7|726968.7|728980.2|726980.2|728961|726961|20
1625034560000|2021-06-30 06:29:20|728964.8|726964.8|728954.9|726954.9|728976.1|726976.1|728947.2|726947.2|21
1625034570000|2021-06-30 06:29:30|728918.8|726918.8|728933.3|726933.3|728937.4|726937.4|728903.7|726903.7|23
1625034580000|2021-06-30 06:29:40|728923|726923|728933.9|726933.9|728935|726935|728914.4|726914.4|21
1625034590000|2021-06-30 06:29:50|728918.6|726918.6|728932.1|726932.1|728936|726936|728904.4|726904.4|25
1625034600000|2021-06-30 06:30:00|728920.8|726920.8|728915.8|726915.8|728920.8|726920.8|728896.7|726896.7|16
1625034610000|2021-06-30 06:30:10|728917.1|726917.1|728914.5|726914.5|728945|726945|728905.9|726905.9|21
1625034620000|2021-06-30 06:30:20|728920.4|726920.4|728967.5|726967.5|728988.2|726988.2|728920.4|726920.4|24
1625034630000|2021-06-30 06:30:30|728968|726968|728982.2|726982.2|728982.2|726982.2|728957.2|726957.2|26
1625034640000|2021-06-30 06:30:40|728977.3|726977.3|728988.3|726988.3|728988.3|726988.3|728966.2|726966.2|22
1625034650000|2021-06-30 06:30:50|728989.4|726989.4|728980|726980|728994.6|726994.6|728966.9|726966.9|22
1625034660000|2021-06-30 06:31:00|728966.8|726966.8|728979.9|726979.9|728992.7|726992.7|728966.8|726966.8|28
1625034670000|2021-06-30 06:31:10|728984|726984|729005|727005|729015.3|727015.3|728975.3|726975.3|28
1625034680000|2021-06-30 06:31:20|728992.4|726992.4|729000|727000|729018.2|727018.2|728973.7|726973.7|24
1625034690000|2021-06-30 06:31:30|728966.2|726966.2|728994.8|726994.8|728995.6|726995.6|728966.2|726966.2|19
1625034700000|2021-06-30 06:31:40|728997.5|726997.5|728987.8|726987.8|729000.2|727000.2|728972.5|726972.5|11
1625034710000|2021-06-30 06:31:50|728986.6|726986.6|728984.9|726984.9|729002.4|727002.4|728964.7|726964.7|17
1625034720000|2021-06-30 06:32:00|728980.2|726980.2|728987|726987|728987.9|726987.9|728951|726951|24
1625034730000|2021-06-30 06:32:10|728996|726996|728918.4|726918.4|728996|726996|728900.5|726900.5|25
1625034740000|2021-06-30 06:32:20|728929.7|726929.7|728931.9|726931.9|728932.5|726932.5|728875.9|726875.9|25
1625034750000|2021-06-30 06:32:30|728931.7|726931.7|728911.7|726911.7|728931.7|726931.7|728891|726891|19
1625034760000|2021-06-30 06:32:40|728912|726912|728885.8|726885.8|728940.6|726940.6|728878.7|726878.7|31
1625034770000|2021-06-30 06:32:50|728899.4|726899.4|728891.6|726891.6|728899.4|726899.4|728878.8|726878.8|20
1625034780000|2021-06-30 06:33:00|728882.7|726882.7|728868.8|726868.8|728886|726886|728860.2|726860.2|27
1625034790000|2021-06-30 06:33:10|728862.9|726862.9|728867.3|726867.3|728883.2|726883.2|728860.5|726860.5|19
1625034800000|2021-06-30 06:33:20|728873.9|726873.9|728814.5|726814.5|728883.2|726883.2|728803.8|726803.8|31
1625034810000|2021-06-30 06:33:30|728813.9|726813.9|728819.8|726819.8|728839.8|726839.8|728793.3|726793.3|11
1625034820000|2021-06-30 06:33:40|728814.2|726814.2|728795.5|726795.5|728815|726815|728782|726782|22
1625034830000|2021-06-30 06:33:50|728803.7|726803.7|728808.9|726808.9|728820|726820|728788.7|726788.7|19
1625034840000|2021-06-30 06:34:00|728801.5|726801.5|728804.6|726804.6|728819|726819|728801.3|726801.3|17
1625034850000|2021-06-30 06:34:10|728800.4|726800.4|728837|726837|728837|726837|728778.5|726778.5|24
1625034860000|2021-06-30 06:34:20|728763.9|726763.9|728720.2|726720.2|728768.1|726768.1|728716.3|726716.3|24
1625034870000|2021-06-30 06:34:30|728728|726728|728756.5|726756.5|728774.2|726774.2|728680.3|726680.3|29
1625034880000|2021-06-30 06:34:40|728767.5|726767.5|728851.1|726851.1|728851.1|726851.1|728748.3|726748.3|21
1625034890000|2021-06-30 06:34:50|728852.9|726852.9|728836.3|726836.3|728895.3|726895.3|728822.2|726822.2|33
1625034900000|2021-06-30 06:35:00|728839.1|726839.1|728815.8|726815.8|728846.2|726846.2|728812.4|726812.4|29
1625034910000|2021-06-30 06:35:10|728821.6|726821.6|728746.4|726746.4|728821.6|726821.6|728712.5|726712.5|31
1625034920000|2021-06-30 06:35:20|728719.9|726719.9|728720.2|726720.2|728760.8|726760.8|728694.7|726694.7|30
1625034930000|2021-06-30 06:35:30|728746.5|726746.5|728752.7|726752.7|728760.6|726760.6|728710.6|726710.6|32
1625034940000|2021-06-30 06:35:40|728782|726782|728765.1|726765.1|728783.8|726783.8|728748.2|726748.2|21
1625034950000|2021-06-30 06:35:50|728772.3|726772.3|728799.1|726799.1|728799.1|726799.1|728751.4|726751.4|22
1625034960000|2021-06-30 06:36:00|728778.1|726778.1|728885|726885|728952.7|726952.7|728778.1|726778.1|32
1625034970000|2021-06-30 06:36:10|728884|726884|728902.1|726902.1|728934.9|726934.9|728877.4|726877.4|32
1625034980000|2021-06-30 06:36:20|728894.7|726894.7|728904.8|726904.8|728915.3|726915.3|728888.7|726888.7|28
1625034990000|2021-06-30 06:36:30|728904.2|726904.2|728904.2|726904.2|728916.4|726916.4|728885.2|726885.2|26
1625035000000|2021-06-30 06:36:40|728907.8|726907.8|728920.9|726920.9|728920.9|726920.9|728890.3|726890.3|30
1625035010000|2021-06-30 06:36:50|728910.2|726910.2|728950|726950|728981.1|726981.1|728894.5|726894.5|25
1625035020000|2021-06-30 06:37:00|728951.7|726951.7|728973.8|726973.8|728973.8|726973.8|728938.2|726938.2|23
1625035030000|2021-06-30 06:37:10|728973.7|726973.7|728823.7|726823.7|728979.8|726979.8|728823.7|726823.7|33
1625035040000|2021-06-30 06:37:20|728826.8|726826.8|728866|726866|728885.8|726885.8|728818.3|726818.3|31
1625035050000|2021-06-30 06:37:30|728874.1|726874.1|728941.6|726941.6|728992|726992|728874.1|726874.1|32
1625035060000|2021-06-30 06:37:40|728968.5|726968.5|728875.4|726875.4|728976.3|726976.3|728826.6|726826.6|35
1625035070000|2021-06-30 06:37:50|728853|726853|728962.1|726962.1|728983.8|726983.8|728832.7|726832.7|31
1625035080000|2021-06-30 06:38:00|728937.7|726937.7|728970.5|726970.5|728977.6|726977.6|728928.4|726928.4|28
1625035090000|2021-06-30 06:38:10|728970.1|726970.1|728952.5|726952.5|728975.1|726975.1|728940.6|726940.6|25
1625035100000|2021-06-30 06:38:20|728958.9|726958.9|728920.5|726920.5|728958.9|726958.9|728888.5|726888.5|22
1625035110000|2021-06-30 06:38:30|728917.4|726917.4|728900|726900|728920.7|726920.7|728849|726849|19
1625035120000|2021-06-30 06:38:40|728899.8|726899.8|728904.9|726904.9|728936.5|726936.5|728890.1|726890.1|21
1625035130000|2021-06-30 06:38:50|728896.5|726896.5|728864.7|726864.7|728913.6|726913.6|728848.2|726848.2|29
1625035140000|2021-06-30 06:39:00|728866.6|726866.6|728897.2|726897.2|728897.2|726897.2|728856.5|726856.5|24
1625035150000|2021-06-30 06:39:10|728869.1|726869.1|728828.2|726828.2|728876.5|726876.5|728807.5|726807.5|28
1625035160000|2021-06-30 06:39:20|728816.4|726816.4|728863.4|726863.4|728863.4|726863.4|728802.7|726802.7|30
1625035170000|2021-06-30 06:39:30|728841.2|726841.2|728856.1|726856.1|728903.8|726903.8|728841.2|726841.2|32
1625035180000|2021-06-30 06:39:40|728851.8|726851.8|728830.8|726830.8|728870.2|726870.2|728830.8|726830.8|15
1625035190000|2021-06-30 06:39:50|728834.3|726834.3|728847.4|726847.4|728850.7|726850.7|728829.4|726829.4|15
1625035200000|2021-06-30 06:40:00|728851.4|726851.4|728718.4|726718.4|728851.4|726851.4|728718.4|726718.4|31
1625035210000|2021-06-30 06:40:10|728733.6|726733.6|728810|726810|728827.3|726827.3|728723.5|726723.5|35
1625035220000|2021-06-30 06:40:20|728826.8|726826.8|728777.5|726777.5|728826.8|726826.8|728741.8|726741.8|25
1625035230000|2021-06-30 06:40:30|728765.5|726765.5|728744.7|726744.7|728789.7|726789.7|728734.7|726734.7|28
1625035240000|2021-06-30 06:40:40|728746.8|726746.8|728760.9|726760.9|728790.3|726790.3|728746.4|726746.4|21
1625035250000|2021-06-30 06:40:50|728776|726776|728748.5|726748.5|728776|726776|728739.2|726739.2|27
1625035260000|2021-06-30 06:41:00|728750.9|726750.9|728759.7|726759.7|728763.7|726763.7|728749.2|726749.2|14
1625035270000|2021-06-30 06:41:10|728750.5|726750.5|728610|726610|728750.5|726750.5|728599.9|726599.9|21
1625035280000|2021-06-30 06:41:20|728599.4|726599.4|728715.2|726715.2|728715.4|726715.4|728593.8|726593.8|27
1625035290000|2021-06-30 06:41:30|728712.1|726712.1|728695.2|726695.2|728719.9|726719.9|728667.6|726667.6|29
1625035300000|2021-06-30 06:41:40|728698.5|726698.5|728686.4|726686.4|728698.5|726698.5|728676|726676|23
1625035310000|2021-06-30 06:41:50|728673.1|726673.1|728650.8|726650.8|728675.2|726675.2|728634.2|726634.2|17
1625035320000|2021-06-30 06:42:00|728651.1|726651.1|728665.6|726665.6|728665.6|726665.6|728640.5|726640.5|18
1625035330000|2021-06-30 06:42:10|728656|726656|728662.1|726662.1|728673.4|726673.4|728651.9|726651.9|17
1625035340000|2021-06-30 06:42:20|728663.1|726663.1|728674.1|726674.1|728688.8|726688.8|728658.6|726658.6|16
1625035350000|2021-06-30 06:42:30|728679.9|726679.9|728678.2|726678.2|728683.1|726683.1|728667.3|726667.3|17
1625035360000|2021-06-30 06:42:40|728678|726678|728678.7|726678.7|728680|726680|728674.9|726674.9|16
1625035370000|2021-06-30 06:42:50|728673|726673|728696.8|726696.8|728709.2|726709.2|728672.2|726672.2|16
1625035380000|2021-06-30 06:43:00|728676.8|726676.8|728674.6|726674.6|728687.2|726687.2|728671.4|726671.4|17
1625035390000|2021-06-30 06:43:10|728680.1|726680.1|728684.4|726684.4|728685.2|726685.2|728680.1|726680.1|6
1625035400000|2021-06-30 06:43:20|728681|726681|728680.5|726680.5|728681.6|726681.6|728671.5|726671.5|12
1625035410000|2021-06-30 06:43:30|728676.7|726676.7|728669|726669|728689.2|726689.2|728668.7|726668.7|13
1625035420000|2021-06-30 06:43:40|728684.4|726684.4|728669.2|726669.2|728693.6|726693.6|728669|726669|8
1625035430000|2021-06-30 06:43:50|728680.2|726680.2|728482.6|726482.6|728680.2|726680.2|728468.5|726468.5|20
1625035440000|2021-06-30 06:44:00|728478.9|726478.9|728470.1|726470.1|728484.4|726484.4|728459.4|726459.4|24
1625035450000|2021-06-30 06:44:10|728472.7|726472.7|728482.5|726482.5|728482.5|726482.5|728445.8|726445.8|32
1625035460000|2021-06-30 06:44:20|728494.2|726494.2|728404.8|726404.8|728671|726671|728366.1|726366.1|36
1625035470000|2021-06-30 06:44:30|728415.4|726415.4|728426.5|726426.5|728467.6|726467.6|728398.1|726398.1|30
1625035480000|2021-06-30 06:44:40|728415|726415|728419.2|726419.2|728448.9|726448.9|728363.3|726363.3|23
1625035490000|2021-06-30 06:44:50|728458.6|726458.6|728553.6|726553.6|728553.6|726553.6|728426|726426|37
1625035500000|2021-06-30 06:45:00|728529.3|726529.3|728523.8|726523.8|728582.1|726582.1|728517.6|726517.6|31
1625035510000|2021-06-30 06:45:10|728546.1|726546.1|728540|726540|728546.1|726546.1|728511.5|726511.5|20
1625035520000|2021-06-30 06:45:20|728567.9|726567.9|728512.7|726512.7|728567.9|726567.9|728507.2|726507.2|25
1625035530000|2021-06-30 06:45:30|728523.6|726523.6|728477.8|726477.8|728523.6|726523.6|728452|726452|23
1625035540000|2021-06-30 06:45:40|728457.8|726457.8|728534.6|726534.6|728563.7|726563.7|728457.8|726457.8|31
1625035550000|2021-06-30 06:45:50|728527|726527|728526.2|726526.2|728583.5|726583.5|728481.4|726481.4|35
1625035560000|2021-06-30 06:46:00|728503.2|726503.2|728439.9|726439.9|728515.9|726515.9|728422.3|726422.3|34
1625035570000|2021-06-30 06:46:10|728427.4|726427.4|728432.8|726432.8|728476.2|726476.2|728421.3|726421.3|34
1625035580000|2021-06-30 06:46:20|728415.6|726415.6|728429.4|726429.4|728457.9|726457.9|728415.6|726415.6|30
1625035590000|2021-06-30 06:46:30|728456.2|726456.2|728130.1|726130.1|728456.4|726456.4|728130.1|726130.1|35
1625035600000|2021-06-30 06:46:40|728125.1|726125.1|728141.2|726141.2|728149.6|726149.6|728122.5|726122.5|23
1625035610000|2021-06-30 06:46:50|728145|726145|728304|726304|728306.4|726306.4|728142.3|726142.3|30
1625035620000|2021-06-30 06:47:00|728296.9|726296.9|728340.1|726340.1|728364.7|726364.7|728295.2|726295.2|37
1625035630000|2021-06-30 06:47:10|728342.6|726342.6|728382.7|726382.7|728397.2|726397.2|728340.7|726340.7|34
1625035640000|2021-06-30 06:47:20|728386.7|726386.7|728381.3|726381.3|728402.2|726402.2|728344.3|726344.3|33
1625035650000|2021-06-30 06:47:30|728379.5|726379.5|728389.6|726389.6|728411.3|726411.3|728340.1|726340.1|38
1625035660000|2021-06-30 06:47:40|728390.1|726390.1|728380.4|726380.4|728403.5|726403.5|728368.9|726368.9|32
1625035670000|2021-06-30 06:47:50|728383.7|726383.7|728363.2|726363.2|728413|726413|728363.2|726363.2|37
1625035680000|2021-06-30 06:48:00|728374.2|726374.2|728353.9|726353.9|728374.2|726374.2|728303.2|726303.2|37
1625035690000|2021-06-30 06:48:10|728352|726352|728187.1|726187.1|728358.7|726358.7|728187.1|726187.1|35
1625035700000|2021-06-30 06:48:20|728209.7|726209.7|728092.1|726092.1|728295.8|726295.8|728016.1|726016.1|38
1625035710000|2021-06-30 06:48:30|728092.9|726092.9|727912.7|725912.7|728132.4|726132.4|727903.3|725903.3|39
1625035720000|2021-06-30 06:48:40|727910.3|725910.3|727921.1|725921.1|727948.6|725948.6|727903.6|725903.6|36
1625035730000|2021-06-30 06:48:50|727915|725915|728002.8|726002.8|728003.7|726003.7|727912.4|725912.4|30
1625035740000|2021-06-30 06:49:00|727987.6|725987.6|728056.3|726056.3|728109.4|726109.4|727970.6|725970.6|27
1625035750000|2021-06-30 06:49:10|728048.7|726048.7|728077.3|726077.3|728079.7|726079.7|728014.5|726014.5|35
1625035760000|2021-06-30 06:49:20|728078.1|726078.1|728128.7|726128.7|728151|726151|728068.3|726068.3|27
1625035770000|2021-06-30 06:49:30|728140.1|726140.1|728129.9|726129.9|728140.1|726140.1|728096.8|726096.8|32
1625035780000|2021-06-30 06:49:40|728130|726130|728061.3|726061.3|728137.9|726137.9|728052.7|726052.7|25
1625035790000|2021-06-30 06:49:50|728074.5|726074.5|728025.8|726025.8|728074.5|726074.5|728000.7|726000.7|33
1625035800000|2021-06-30 06:50:00|727999|725999|727950.7|725950.7|727999|725999|727904.3|725904.3|36
1625035810000|2021-06-30 06:50:10|727944.8|725944.8|727973.7|725973.7|727982.3|725982.3|727886.8|725886.8|33
1625035820000|2021-06-30 06:50:20|727980.7|725980.7|727916.8|725916.8|727999.2|725999.2|727916.8|725916.8|36
1625035830000|2021-06-30 06:50:30|727919|725919|727989.9|725989.9|727997.4|725997.4|727919|725919|37
1625035840000|2021-06-30 06:50:40|727997.5|725997.5|728028.1|726028.1|728037|726037|727963.7|725963.7|30
1625035850000|2021-06-30 06:50:50|728057.6|726057.6|728003.9|726003.9|728057.6|726057.6|727985|725985|36
1625035860000|2021-06-30 06:51:00|728003.2|726003.2|728017.4|726017.4|728025.4|726025.4|727976.8|725976.8|37
1625035870000|2021-06-30 06:51:10|728019|726019|728072.2|726072.2|728114.9|726114.9|728019|726019|28
1625035880000|2021-06-30 06:51:20|728072.9|726072.9|728071|726071|728098.7|726098.7|728042.4|726042.4|22
1625035890000|2021-06-30 06:51:30|728076.1|726076.1|728107.4|726107.4|728107.8|726107.8|728076.1|726076.1|24
1625035900000|2021-06-30 06:51:40|728105.3|726105.3|728093.2|726093.2|728114.9|726114.9|728058.4|726058.4|16
1625035910000|2021-06-30 06:51:50|728109.7|726109.7|728090.3|726090.3|728113.2|726113.2|728075.1|726075.1|25
1625035920000|2021-06-30 06:52:00|728105.6|726105.6|728116.9|726116.9|728125.2|726125.2|728056.3|726056.3|24
1625035930000|2021-06-30 06:52:10|728114.6|726114.6|728065.2|726065.2|728119.1|726119.1|728040.6|726040.6|26
1625035940000|2021-06-30 06:52:20|728065.4|726065.4|728101.1|726101.1|728106|726106|728055.9|726055.9|27
1625035950000|2021-06-30 06:52:30|728103.8|726103.8|728047|726047|728103.8|726103.8|728023.4|726023.4|29
1625035960000|2021-06-30 06:52:40|728063.4|726063.4|728020.7|726020.7|728063.4|726063.4|727981.6|725981.6|31
1625035970000|2021-06-30 06:52:50|728028.1|726028.1|728031.5|726031.5|728076.8|726076.8|727999.6|725999.6|31
1625035980000|2021-06-30 06:53:00|728064.8|726064.8|728054.6|726054.6|728064.8|726064.8|728018.1|726018.1|28
1625035990000|2021-06-30 06:53:10|728049.3|726049.3|728106.1|726106.1|728116.1|726116.1|728047.2|726047.2|21
1625036000000|2021-06-30 06:53:20|728096.5|726096.5|728107.3|726107.3|728109.9|726109.9|728086.6|726086.6|25
1625036010000|2021-06-30 06:53:30|728107.8|726107.8|728141.3|726141.3|728141.3|726141.3|728097.6|726097.6|28
1625036020000|2021-06-30 06:53:40|728142.4|726142.4|728097.1|726097.1|728145|726145|728075.8|726075.8|24
1625036030000|2021-06-30 06:53:50|728104.4|726104.4|728114.8|726114.8|728114.8|726114.8|728083.3|726083.3|23
1625036040000|2021-06-30 06:54:00|728095.4|726095.4|728109.1|726109.1|728117.8|726117.8|728084.2|726084.2|23
1625036050000|2021-06-30 06:54:10|728104.6|726104.6|728118.8|726118.8|728123.4|726123.4|728070.2|726070.2|22
1625036060000|2021-06-30 06:54:20|728114.8|726114.8|728140|726140|728144.5|726144.5|728104.4|726104.4|20
1625036070000|2021-06-30 06:54:30|728138.1|726138.1|728099.2|726099.2|728138.3|726138.3|728099.2|726099.2|21
1625036080000|2021-06-30 06:54:40|728104.6|726104.6|728138.1|726138.1|728143|726143|728069.5|726069.5|26
1625036090000|2021-06-30 06:54:50|728138.9|726138.9|728015.6|726015.6|728139|726139|727993.8|725993.8|27
1625036100000|2021-06-30 06:55:00|727983.6|725983.6|727967.6|725967.6|728019.4|726019.4|727925|725925|32
1625036110000|2021-06-30 06:55:10|727986.2|725986.2|728005.6|726005.6|728059.2|726059.2|727954.5|725954.5|30
1625036120000|2021-06-30 06:55:20|728014.5|726014.5|728038.5|726038.5|728054.4|726054.4|727979.2|725979.2|33
1625036130000|2021-06-30 06:55:30|728034.1|726034.1|727802.6|725802.6|728084.1|726084.1|727780.9|725780.9|34
1625036140000|2021-06-30 06:55:40|727801.1|725801.1|727798.8|725798.8|727812.2|725812.2|727726.4|725726.4|34
1625036150000|2021-06-30 06:55:50|727800.6|725800.6|727714.5|725714.5|727800.6|725800.6|727665|725665|33
1625036160000|2021-06-30 06:56:00|727722.2|725722.2|727716.8|725716.8|727725.9|725725.9|727668.2|725668.2|29
1625036170000|2021-06-30 06:56:10|727716.6|725716.6|727756.6|725756.6|727787.1|725787.1|727660|725660|29
1625036180000|2021-06-30 06:56:20|727770.2|725770.2|727772.8|725772.8|727818.9|725818.9|727736.5|725736.5|37
1625036190000|2021-06-30 06:56:30|727776.9|725776.9|727868.3|725868.3|727868.3|725868.3|727774.9|725774.9|33
1625036200000|2021-06-30 06:56:40|727854.9|725854.9|727919.6|725919.6|727933.1|725933.1|727854.9|725854.9|34
1625036210000|2021-06-30 06:56:50|727917.4|725917.4|727944.4|725944.4|727944.4|725944.4|727893.2|725893.2|23
1625036220000|2021-06-30 06:57:00|727930.2|725930.2|727957.6|725957.6|727969.8|725969.8|727904.9|725904.9|30
1625036230000|2021-06-30 06:57:10|727980.5|725980.5|727927|725927|727980.5|725980.5|727920.8|725920.8|28
1625036240000|2021-06-30 06:57:20|727940.7|725940.7|727965.2|725965.2|727978.8|725978.8|727913.5|725913.5|30
1625036250000|2021-06-30 06:57:30|727924.1|725924.1|727948.7|725948.7|727948.8|725948.8|727910.5|725910.5|27
1625036260000|2021-06-30 06:57:40|727931.7|725931.7|727944.8|725944.8|727958|725958|727929|725929|30
1625036270000|2021-06-30 06:57:50|727923.4|725923.4|727912.5|725912.5|727956|725956|727912.5|725912.5|31
1625036280000|2021-06-30 06:58:00|727896.5|725896.5|727939.6|725939.6|727950.1|725950.1|727890.5|725890.5|30
1625036290000|2021-06-30 06:58:10|727931.9|725931.9|727955.1|725955.1|727974.1|725974.1|727926.1|725926.1|34
1625036300000|2021-06-30 06:58:20|727966.9|725966.9|728001.6|726001.6|728022.3|726022.3|727945.5|725945.5|29
1625036310000|2021-06-30 06:58:30|728010.2|726010.2|727950.2|725950.2|728010.2|726010.2|727891|725891|29
1625036320000|2021-06-30 06:58:40|727931.3|725931.3|727952.6|725952.6|727956.3|725956.3|727920.5|725920.5|27
1625036330000|2021-06-30 06:58:50|727911.3|725911.3|727960.5|725960.5|727968|725968|727894.3|725894.3|32
1625036340000|2021-06-30 06:59:00|727961.1|725961.1|727949.6|725949.6|727961.1|725961.1|727907.3|725907.3|29
1625036350000|2021-06-30 06:59:10|727935.3|725935.3|727957.1|725957.1|727969.3|725969.3|727931.3|725931.3|27
1625036360000|2021-06-30 06:59:20|727955.9|725955.9|727986.9|725986.9|727986.9|725986.9|727932.7|725932.7|26
1625036370000|2021-06-30 06:59:30|727982|725982|727938.8|725938.8|727985.7|725985.7|727910.4|725910.4|26
1625036380000|2021-06-30 06:59:40|727944.1|725944.1|727884.4|725884.4|727975.8|725975.8|727874.5|725874.5|31
1625036390000|2021-06-30 06:59:50|727881.9|725881.9|727786.1|725786.1|727885.9|725885.9|727773.6|725773.6|36
1625036400000|2021-06-30 07:00:00|727793.9|725793.9|727685.6|725685.6|727793.9|726258.2|727258.2|725644.9|38
1625036410000|2021-06-30 07:00:10|727687|725687|727819.9|725819.9|727819.9|725819.9|727680|725680|38
1625036420000|2021-06-30 07:00:20|727823.4|725823.4|727890.1|725890.1|727890.1|725890.1|727805.6|725805.6|33
1625036430000|2021-06-30 07:00:30|727888.8|725888.8|727933.7|725933.7|727946|725946|727865.5|725865.5|31
1625036440000|2021-06-30 07:00:40|727934.6|725934.6|727934.6|725934.6|727934.6|725934.6|727888.9|725888.9|29
1625036450000|2021-06-30 07:00:50|727926.2|725926.2|727951.4|725951.4|727951.4|725951.4|727913.2|725913.2|23
1625036460000|2021-06-30 07:01:00|727940.3|725940.3|727921.6|725921.6|727948|725948|727908.1|725908.1|36
1625036470000|2021-06-30 07:01:10|727927|725927|727951|725951|727951|725951|727906.4|725906.4|36
1625036480000|2021-06-30 07:01:20|727953.2|725953.2|727951.6|725951.6|727975.5|725975.5|727926.5|725926.5|28
1625036490000|2021-06-30 07:01:30|727942.4|725942.4|727945|725945|727949.1|725949.1|727939.2|725939.2|20
1625036500000|2021-06-30 07:01:40|727939.6|725939.6|727940.9|725940.9|727957.9|725957.9|727931.9|725931.9|28
1625036510000|2021-06-30 07:01:50|727942.8|725942.8|728008.8|726008.8|728019.5|726019.5|727941|725941|25
1625036520000|2021-06-30 07:02:00|728006.1|726006.1|728170.1|726170.1|728170.1|726540.4|727540.4|726006.1|38
1625036530000|2021-06-30 07:02:10|728189.8|726189.8|728205|726205|728220.7|726220.7|728113.6|726113.6|38
1625036540000|2021-06-30 07:02:20|728226.9|726226.9|728368.7|726368.7|728375|726870.8|727849.5|726206|38
1625036550000|2021-06-30 07:02:30|728367.9|726367.9|728247.5|726247.5|728412.8|726920|727783.5|726247.5|36
1625036560000|2021-06-30 07:02:40|728256.6|726256.6|728288.3|726288.3|728290.1|726788.3|727748.3|726256.6|33
1625036570000|2021-06-30 07:02:50|728288.7|726288.7|728303.9|726303.9|728312.8|726312.8|728287.7|726287.7|33
1625036580000|2021-06-30 07:03:00|728303|726303|728344.3|726344.3|728358.8|726839.4|727805.8|726281.8|37
1625036590000|2021-06-30 07:03:10|728352.1|726352.1|728364.3|726364.3|728377|726377|728337.2|726337.2|32
1625036600000|2021-06-30 07:03:20|728370.7|726370.7|728360.7|726360.7|728386.4|726863.6|727848.7|726338.3|32
1625036610000|2021-06-30 07:03:30|728355|726355|727848|726848|728362.7|726866.3|727844.3|726329.6|33
1625036620000|2021-06-30 07:03:40|727848.2|726848.2|728266.2|726266.2|728348.6|726850.8|727763.6|726238.6|35
1625036630000|2021-06-30 07:03:50|728286.1|726286.1|728303.7|726303.7|728309|726309|728269.7|726269.7|36
1625036640000|2021-06-30 07:04:00|728270.2|726270.2|728322.6|726322.6|728335.2|726335.2|728270.2|726270.2|40
1625036650000|2021-06-30 07:04:10|728322.7|726322.7|728125|726125|728323|726323|728122|726122|35
1625036660000|2021-06-30 07:04:20|728123.8|726123.8|728164.4|726164.4|728187.6|726644|727644|726118.4|34
1625036670000|2021-06-30 07:04:30|728153|726153|728149.3|726149.3|728174.5|726174.5|728128|726128|33
1625036680000|2021-06-30 07:04:40|728152.4|726152.4|728199.2|726199.2|728208.7|726208.7|728145.4|726145.4|34
1625036690000|2021-06-30 07:04:50|728192.2|726192.2|728201.2|726201.2|728205.4|726205.4|728166|726166|36
1625036700000|2021-06-30 07:05:00|728173.5|726173.5|728204.4|726204.4|728211.4|726701.4|727695.9|726173.5|35
1625036710000|2021-06-30 07:05:10|728210.4|726210.4|727703.4|726703.4|728219.5|726709.3|727682.9|726191.7|34
1625036720000|2021-06-30 07:05:20|727697.8|726697.8|728047.5|726047.5|728219.3|726698.9|727566.5|726025.9|33
1625036730000|2021-06-30 07:05:30|728036.1|726036.1|728008.6|726008.6|728056.3|726056.3|727970.7|725970.7|38
1625036740000|2021-06-30 07:05:40|728008.3|726008.3|728075.5|726075.5|728075.5|726570|727570|726008.3|40
1625036750000|2021-06-30 07:05:50|728064.3|726064.3|728182.4|726182.4|728190.4|726578|727578|726044.6|39
1625036760000|2021-06-30 07:06:00|728178.2|726178.2|728224.5|726224.5|728256.1|726735.5|727735.5|726178.2|33
1625036770000|2021-06-30 07:06:10|728224.8|726224.8|728237.6|726237.6|728252.7|726252.7|728211.1|726211.1|33
1625036780000|2021-06-30 07:06:20|728237.5|726237.5|727678.6|726678.6|728237.5|726678.6|727678.6|726160.6|30
1625036790000|2021-06-30 07:06:30|727662|726662|728191.3|726191.3|728195.5|726662.5|727657.5|726140|32
1625036800000|2021-06-30 07:06:40|728192.3|726192.3|728149.5|726149.5|728192.3|726684.5|727675.4|726149.5|26
1625036810000|2021-06-30 07:06:50|728152.9|726152.9|728177.9|726177.9|728180.4|726680.5|727678.5|726148.7|31
1625036820000|2021-06-30 07:07:00|728177.3|726177.3|728168.3|726168.3|728199.4|726698.5|727679.4|726168.3|31
1625036830000|2021-06-30 07:07:10|728158.3|726158.3|728174.7|726174.7|728184.8|726681.8|727676.7|726155.3|33
1625036840000|2021-06-30 07:07:20|728175.4|726175.4|728185.2|726185.2|728187.1|726685.5|727671|726169.6|33
1625036850000|2021-06-30 07:07:30|727672.1|726672.1|727613.7|726613.7|728185.4|726693.3|727613.7|726111.4|37
1625036860000|2021-06-30 07:07:40|728127.4|726127.4|728100.9|726100.9|728129.1|726625|727595.1|726100.9|33
1625036870000|2021-06-30 07:07:50|728092.2|726092.2|728200.7|726200.7|728200.7|726682.2|727641.1|726092.2|36
1625036880000|2021-06-30 07:08:00|728244.1|726244.1|728432.8|726432.8|728455.8|726955.6|727819.8|726244.1|39
1625036890000|2021-06-30 07:08:10|728432.3|726432.3|727938.2|726938.2|728441.1|726954.4|727915.4|726403.4|34
1625036900000|2021-06-30 07:08:20|727951.3|726951.3|728439.1|726439.1|728439.1|726951.3|727927.2|726416.2|32
1625036910000|2021-06-30 07:08:30|727935.8|726935.8|727943|726943|728438.2|726961.2|727929|726427.1|25
1625036920000|2021-06-30 07:08:40|727944|726944|727954.4|726954.4|728426.7|726985.9|727942.5|726426.7|32
1625036930000|2021-06-30 07:08:50|727973.7|726973.7|727979|726979|728467.5|727009.5|727949.2|726437.7|38
1625036940000|2021-06-30 07:09:00|727947.1|726947.1|728252.7|726252.7|728490.4|726993.8|727786.5|726243.8|33
1625036950000|2021-06-30 07:09:10|728274.7|726274.7|728396.7|726396.7|728398.6|726897.9|727782.7|726274.1|38
1625036960000|2021-06-30 07:09:20|728400.5|726400.5|728441.2|726441.2|728442.1|726941.9|727916|726400.5|30
1625036970000|2021-06-30 07:09:30|728454.6|726454.6|728495|726495|728495|726996|727966|726454.6|36
1625036980000|2021-06-30 07:09:40|728492.8|726492.8|727990.2|726990.2|728499.4|727012.7|727984.3|726492.8|28
1625036990000|2021-06-30 07:09:50|727990.3|726990.3|727973.6|726973.6|728488.3|726992.7|727959.4|726444.5|37
1625037000000|2021-06-30 07:10:00|728470.1|726470.1|728464.2|726464.2|728471.9|726979.6|727937.5|726440.7|35
1625037010000|2021-06-30 07:10:10|727966.9|726966.9|727945.6|726945.6|727970.1|726970.1|727918.3|726918.3|36
1625037020000|2021-06-30 07:10:20|727967.8|726967.8|727894.5|726894.5|727970.8|726970.8|727890|726890|30
1625037030000|2021-06-30 07:10:30|727880.2|726880.2|727933.8|726933.8|728002|727002|727873.6|726873.6|33
1625037040000|2021-06-30 07:10:40|727926|726926|727717|726717|728225.8|726945.8|727717|726225.8|36
1625037050000|2021-06-30 07:10:50|727713.2|726713.2|727741.5|726741.5|727772|726772|727680|726680|38
1625037060000|2021-06-30 07:11:00|727732.8|726732.8|727727.7|726727.7|727781.9|726781.9|727711.8|726711.8|39
1625037070000|2021-06-30 07:11:10|727723.7|726723.7|727734.9|726734.9|727743.3|726743.3|727689.7|726689.7|37
1625037080000|2021-06-30 07:11:20|727736.6|726736.6|727818.2|726818.2|727828.1|726828.1|727734.6|726734.6|31
1625037090000|2021-06-30 07:11:30|727812.5|726812.5|727830.6|726830.6|727843.4|726843.4|727806.5|726806.5|30
1625037100000|2021-06-30 07:11:40|727829.6|726829.6|727910.5|726910.5|727922|726922|727819.9|726819.9|33
1625037110000|2021-06-30 07:11:50|727911.7|726911.7|727890.5|726890.5|727950.1|726950.1|727890.5|726890.5|26
1625037120000|2021-06-30 07:12:00|727887.5|726887.5|727916.1|726916.1|727944.2|726944.2|727887.5|726887.5|28
1625037130000|2021-06-30 07:12:10|727917|726917|727877.7|726877.7|727917|726917|727855.4|726855.4|32
1625037140000|2021-06-30 07:12:20|727870.8|726870.8|727879.5|726879.5|727889.8|726889.8|727859.9|726859.9|23
1625037150000|2021-06-30 07:12:30|727871.5|726871.5|727803|726803|727871.9|726871.9|727783.7|726783.7|30
1625037160000|2021-06-30 07:12:40|727812.6|726812.6|727805.2|726805.2|727812.6|726812.6|727785.6|726785.6|26
1625037170000|2021-06-30 07:12:50|727796.3|726796.3|727808|726808|727813.1|726813.1|727770.9|726770.9|27
1625037180000|2021-06-30 07:13:00|727804.2|726804.2|727811.1|726811.1|727824.4|726824.4|727795.1|726795.1|37
1625037190000|2021-06-30 07:13:10|727810.7|726810.7|727793.2|726793.2|727820.6|726820.6|727764.8|726764.8|35
1625037200000|2021-06-30 07:13:20|727794.2|726794.2|727787|726787|727800.1|726800.1|727772.5|726772.5|27
1625037210000|2021-06-30 07:13:30|727752.8|726752.8|727787.7|726787.7|727798.1|726798.1|727752.8|726752.8|32
1625037220000|2021-06-30 07:13:40|727786.3|726786.3|727781.9|726781.9|727792.9|726792.9|727768.8|726768.8|30
1625037230000|2021-06-30 07:13:50|727787.1|726787.1|727690.9|726690.9|727793.5|726793.5|727690.9|726690.9|32
1625037240000|2021-06-30 07:14:00|727623.4|726623.4|727681.4|726681.4|728157.4|726681.4|727510.5|726040.8|35
1625037250000|2021-06-30 07:14:10|727690.7|726690.7|728224.2|726224.2|728243|726754.2|727674.9|726221.8|31
1625037260000|2021-06-30 07:14:20|728229|726229|727792.6|726792.6|728290.3|726802.3|727734|726229|30
1625037270000|2021-06-30 07:14:30|727789.3|726789.3|728283.1|726283.1|728283.1|726789.8|727768.7|726275.3|27
1625037280000|2021-06-30 07:14:40|728284.5|726284.5|727773.3|726773.3|728288|726793.5|727766.5|726270.3|32
1625037290000|2021-06-30 07:14:50|727774.9|726774.9|727793.1|726793.1|728299.4|726793.1|727774.9|726291.5|27
1625037300000|2021-06-30 07:15:00|727770.2|726770.2|727790.7|726790.7|727794.8|726794.8|727770.2|726770.2|32
1625037310000|2021-06-30 07:15:10|727791.2|726791.2|727713.3|726713.3|727791.2|726791.2|727713.3|726713.3|23
1625037320000|2021-06-30 07:15:20|727710|726710|727738|726738|727741.6|726741.6|727699.6|726699.6|29
1625037330000|2021-06-30 07:15:30|727740.4|726740.4|727697.7|726697.7|727761.1|726761.1|727673.5|726673.5|36
1625037340000|2021-06-30 07:15:40|727697.6|726697.6|727681.3|726681.3|727699.4|726699.4|727680.5|726680.5|20
1625037350000|2021-06-30 07:15:50|727686.2|726686.2|727759.7|726759.7|727759.7|726759.7|727686.2|726686.2|31
1625037360000|2021-06-30 07:16:00|727742.7|726742.7|727754.4|726754.4|727767|726767|727737.8|726737.8|37
1625037370000|2021-06-30 07:16:10|727753.5|726753.5|727779.9|726779.9|727779.9|726779.9|727742.1|726742.1|35
1625037380000|2021-06-30 07:16:20|727789|726789|727805.7|726805.7|727805.7|726805.7|727776|726776|27
1625037390000|2021-06-30 07:16:30|727799|726799|727674.3|726674.3|727799|726799|727642.1|726642.1|29
1625037400000|2021-06-30 07:16:40|727678.6|726678.6|727635.5|726635.5|727678.6|726678.6|727614.8|726614.8|37
1625037410000|2021-06-30 07:16:50|727643.9|726643.9|727688.4|726688.4|728192.6|726698.3|727643.9|726181.4|37
1625037420000|2021-06-30 07:17:00|727675.7|726675.7|728207.7|726207.7|728207.7|726714.2|727662.5|726202|38
1625037430000|2021-06-30 07:17:10|728205.7|726205.7|727669.2|726669.2|728210.5|726717|727666.5|726174.5|36
1625037440000|2021-06-30 07:17:20|727677.3|726677.3|727684.6|726684.6|728167.3|726724.3|727664.5|726167.3|34
1625037450000|2021-06-30 07:17:30|727670.8|726670.8|727656.2|726656.2|727679|726679|727656.2|726656.2|31
1625037460000|2021-06-30 07:17:40|727656.5|726656.5|727661.2|726661.2|728173.6|726674.8|727639.9|726156.1|32
1625037470000|2021-06-30 07:17:50|727659.4|726659.4|727707.3|726707.3|727707.3|726707.3|727656.2|726656.2|30
1625037480000|2021-06-30 07:18:00|727697.7|726697.7|727687.9|726687.9|727701.7|726701.7|727677.7|726677.7|34
1625037490000|2021-06-30 07:18:10|727692|726692|727670.2|726670.2|727692|726692|727667.8|726667.8|28
1625037500000|2021-06-30 07:18:20|727670.6|726670.6|727664.4|726664.4|727671.7|726671.7|727662.6|726662.6|21
1625037510000|2021-06-30 07:18:30|727670.2|726670.2|727666.4|726666.4|727675.3|726675.3|727661.8|726661.8|22
1625037520000|2021-06-30 07:18:40|727669.5|726669.5|727604.9|726604.9|727670.1|726670.1|727598.7|726598.7|26
1625037530000|2021-06-30 07:18:50|727605.4|726605.4|727665.4|726665.4|727674|726674|727605.4|726605.4|27
1625037540000|2021-06-30 07:19:00|727644.7|726644.7|727619.2|726619.2|727645|726645|727605.5|726605.5|25
1625037550000|2021-06-30 07:19:10|727619.3|726619.3|727614.8|726614.8|727624.3|726624.3|727614|726614|16
1625037560000|2021-06-30 07:19:20|727618.6|726618.6|727638.6|726638.6|727668|726668|727618.6|726618.6|27
1625037570000|2021-06-30 07:19:30|727637.5|726637.5|727662.3|726662.3|727670|726670|727637.5|726637.5|15
1625037580000|2021-06-30 07:19:40|727660.8|726660.8|727623|726623|727662.2|726662.2|727616.8|726616.8|29
1625037590000|2021-06-30 07:19:50|727618.8|726618.8|727587.8|726587.8|727618.8|726618.8|727498.6|726498.6|29
1625037600000|2021-06-30 07:20:00|727584.2|726584.2|727568.1|726568.1|727593.9|726593.9|727561.4|726561.4|31
1625037610000|2021-06-30 07:20:10|727568|726568|727571|726571|727572.8|726572.8|727548.3|726548.3|29
1625037620000|2021-06-30 07:20:20|727564.6|726564.6|727585.2|726585.2|727590.4|726590.4|727564.6|726564.6|34
1625037630000|2021-06-30 07:20:30|727582.8|726582.8|727572.4|726572.4|727585.2|726585.2|727570.7|726570.7|24
1625037640000|2021-06-30 07:20:40|727572.3|726572.3|727559.5|726559.5|727572.8|726572.8|727548.5|726548.5|22
1625037650000|2021-06-30 07:20:50|727561.3|726561.3|727407.6|726407.6|727565|726565|727392.1|726392.1|24
1625037660000|2021-06-30 07:21:00|727404.2|726404.2|727490.2|726490.2|727879.4|726497.6|727348.6|725849.3|38
1625037670000|2021-06-30 07:21:10|727491.4|726491.4|728019.3|726019.3|728021.2|726515.1|727475.5|725975.3|34
1625037680000|2021-06-30 07:21:20|728017.4|726017.4|727512.4|726512.4|728041.8|726534.3|727512.1|726017.4|28
1625037690000|2021-06-30 07:21:30|727505.2|726505.2|727515|726515|728008.6|726519.2|727505.2|725997.3|29
1625037700000|2021-06-30 07:21:40|727514.8|726514.8|727617.1|726617.1|728122.2|726618.6|727514.8|726110.7|38
1625037710000|2021-06-30 07:21:50|727619.2|726619.2|728140.3|726140.3|728157.1|726664.6|727619.2|726113.4|34
1625037720000|2021-06-30 07:22:00|727635.8|726635.8|727536.8|726536.8|728072.2|726640.8|727523.5|726051.6|37
1625037730000|2021-06-30 07:22:10|727532.3|726532.3|727555.3|726555.3|728048.5|726555.4|727514|726034.1|38
1625037740000|2021-06-30 07:22:20|727548.2|726548.2|727566.9|726566.9|728052.3|726566.9|727536.4|726050.2|35
1625037750000|2021-06-30 07:22:30|727553|726553|728060.4|726060.4|728060.4|726571|727526.7|726055.1|30
1625037760000|2021-06-30 07:22:40|728057.5|726057.5|727891.3|725891.3|728057.5|726550|727383.7|725888.9|34
1625037770000|2021-06-30 07:22:50|727893.3|725893.3|727877.5|725877.5|727900.2|726378.1|727374|725869.2|35
1625037780000|2021-06-30 07:23:00|727860.7|725860.7|727389.1|726389.1|727880.4|726389.1|727355|725855.9|38
1625037790000|2021-06-30 07:23:10|727411.4|726411.4|727413.4|726413.4|727421.1|726421.1|727401.9|726401.9|34
1625037800000|2021-06-30 07:23:20|727410.9|726410.9|727895.9|725895.9|727916.4|726414.1|727393.3|725885.1|34
1625037810000|2021-06-30 07:23:30|727899.8|725899.8|727379.7|726379.7|727899.8|726387.4|727368.8|725890.1|35
1625037820000|2021-06-30 07:23:40|727375.7|726375.7|727368.1|726368.1|727377.3|726377.3|727365.1|726365.1|30
1625037830000|2021-06-30 07:23:50|727364.6|726364.6|727367.3|726367.3|727369.1|726369.1|727362.9|726362.9|23
1625037840000|2021-06-30 07:24:00|727366.3|726366.3|727716.7|725716.7|727726.6|726366.3|727185.9|725690.2|37
1625037850000|2021-06-30 07:24:10|727736.4|725736.4|727830.7|725830.7|727830.7|726316.9|727226.5|725719|40
1625037860000|2021-06-30 07:24:20|727826.9|725826.9|727304.3|726304.3|727826.9|726311.7|727302.6|725774.2|35
1625037870000|2021-06-30 07:24:30|727295.5|726295.5|727832|725832|727857.1|726346.7|727295.5|725781.5|38
1625037880000|2021-06-30 07:24:40|727828.5|725828.5|727864.1|725864.1|727866.6|726374|727253.7|725756.3|38
1625037890000|2021-06-30 07:24:50|727858.9|725858.9|727832.8|725832.8|727860.9|726346.5|727300.7|725822|38
1625037900000|2021-06-30 07:25:00|727833.3|725833.3|727794.6|725794.6|727846.1|726342.6|727300.2|725794.6|38
1625037910000|2021-06-30 07:25:10|727788.3|725788.3|727789.3|725789.3|727803|726293.3|727282.2|725781.3|27
1625037920000|2021-06-30 07:25:20|727790.7|725790.7|727684.9|725684.9|727792.5|726222.5|727190.7|725682.8|35
1625037930000|2021-06-30 07:25:30|727675.4|725675.4|727185.1|726185.1|727676.7|726188.5|727166.3|725675.4|25
1625037940000|2021-06-30 07:25:40|727180.8|726180.8|727192.4|726192.4|727199.9|726199.9|727180.8|726180.8|20
1625037950000|2021-06-30 07:25:50|727192.9|726192.9|727217.7|726217.7|727217.7|726217.7|727191.8|726191.8|22
1625037960000|2021-06-30 07:26:00|727215|726215|727106|726106|727230|726230|727106|726106|33
1625037970000|2021-06-30 07:26:10|727108.5|726108.5|727030.6|726030.6|727108.5|726108.5|727022.7|726022.7|28
1625037980000|2021-06-30 07:26:20|727042|726042|727024.7|726024.7|727062|726062|727011.1|726011.1|31
1625037990000|2021-06-30 07:26:30|727025.5|726025.5|727071.3|726071.3|727080.5|726080.5|727025.5|726025.5|27
1625038000000|2021-06-30 07:26:40|727078.2|726078.2|726985.8|725985.8|727625.7|726103.6|726984.4|725624.1|34
1625038010000|2021-06-30 07:26:50|726991.5|725991.5|726993.7|725993.7|726993.7|725993.7|726977.6|725977.6|28
1625038020000|2021-06-30 07:27:00|726989.2|725989.2|726988.5|725988.5|726992.6|725992.6|726977|725977|33
1625038030000|2021-06-30 07:27:10|726987.4|725987.4|726990.8|725990.8|726991.7|725991.7|726948.2|725948.2|33
1625038040000|2021-06-30 07:27:20|727067|726067|727155.5|726155.5|727162|726162|727067|726067|31
1625038050000|2021-06-30 07:27:30|727150.8|726150.8|727187.6|726187.6|727187.6|726187.6|727147.1|726147.1|31
1625038060000|2021-06-30 07:27:40|727190.6|726190.6|727219.1|726219.1|727221.5|726221.5|727190.3|726190.3|25
1625038070000|2021-06-30 07:27:50|727220.1|726220.1|727278.9|726278.9|727278.9|726278.9|727192.6|726192.6|19
1625038080000|2021-06-30 07:28:00|727281.7|726281.7|727326.1|726326.1|727332.2|726332.2|727268.5|726268.5|32
1625038090000|2021-06-30 07:28:10|727322.4|726322.4|727312.5|726312.5|727328|726328|727296.5|726296.5|21
1625038100000|2021-06-30 07:28:20|727313|726313|727347|726347|727347.3|726347.3|727313|726313|19
1625038110000|2021-06-30 07:28:30|727343.3|726343.3|727297|726297|727370.1|726370.1|727297|726297|25
1625038120000|2021-06-30 07:28:40|727781.4|725781.4|727208|726208|727781.4|726277.9|727192.3|725694.1|32
1625038130000|2021-06-30 07:28:50|727710|725710|727181|726181|727723.5|726224|727177|725696.4|27
1625038140000|2021-06-30 07:29:00|727179.9|726179.9|727205.6|726205.6|727212|726212|727179.9|726179.9|32
1625038150000|2021-06-30 07:29:10|727205.7|726205.7|727181.3|726181.3|727206.8|726206.8|727172.5|726172.5|30
1625038160000|2021-06-30 07:29:20|727178.2|726178.2|727066.9|726066.9|727181.9|726181.9|727066.9|726066.9|35
1625038170000|2021-06-30 07:29:30|727106.7|726106.7|727165.3|726165.3|727694.4|726202.5|727106.7|725670.3|38
1625038180000|2021-06-30 07:29:40|727165.7|726165.7|727236.4|726236.4|727680|726242|727162.3|725674.1|34
1625038190000|2021-06-30 07:29:50|727236.6|726236.6|727238.8|726238.8|727240.6|726240.6|727228.9|726228.9|27
1625038200000|2021-06-30 07:30:00|727228.8|726228.8|727741.6|725741.6|727743.8|726234|727138.6|725653.5|32
1625038210000|2021-06-30 07:30:10|727741.8|725741.8|727258.5|726258.5|727744.4|726259.5|727236.7|725741.8|27
1625038220000|2021-06-30 07:30:20|727259.5|726259.5|727264.2|726264.2|727264.2|726264.2|727246.6|726246.6|22
1625038230000|2021-06-30 07:30:30|727261.1|726261.1|727265.9|726265.9|727266.9|726266.9|727261.1|726261.1|18
1625038240000|2021-06-30 07:30:40|727271.1|726271.1|727287.7|726287.7|727291.4|726291.4|727271.1|726271.1|23
1625038250000|2021-06-30 07:30:50|727335.2|726335.2|727405.3|726405.3|727446.5|726446.5|727335.2|726335.2|38
1625038260000|2021-06-30 07:31:00|727403.4|726403.4|727412.8|726412.8|727418.9|726418.9|727400.5|726400.5|29
1625038270000|2021-06-30 07:31:10|727412.2|726412.2|727414.7|726414.7|727427.8|726427.8|727412.2|726412.2|25
1625038280000|2021-06-30 07:31:20|727415.6|726415.6|727424|726424|727427.4|726427.4|727413.2|726413.2|16
1625038290000|2021-06-30 07:31:30|727423.6|726423.6|727411.9|726411.9|727423.6|726423.6|727386.8|726386.8|24
1625038300000|2021-06-30 07:31:40|727409.2|726409.2|727194.2|726194.2|727418.1|726418.1|727194.2|726194.2|19
1625038310000|2021-06-30 07:31:50|727696|725696|727183.6|726183.6|727696|726203.7|727177.5|725696|26
1625038320000|2021-06-30 07:32:00|727188.9|726188.9|727156.5|726156.5|727195.1|726195.1|727155.5|726155.5|25
1625038330000|2021-06-30 07:32:10|727174.7|726174.7|727244.3|726244.3|727674.6|726248.5|727164.8|725667.5|24
1625038340000|2021-06-30 07:32:20|727245.4|726245.4|727335|726335|727342|726342|727244.3|726244.3|31
1625038350000|2021-06-30 07:32:30|727334.7|726334.7|727339.7|726339.7|727343.5|726343.5|727331.4|726331.4|24
1625038360000|2021-06-30 07:32:40|727338.8|726338.8|727349.3|726349.3|727354.8|726354.8|727335.8|726335.8|26
1625038370000|2021-06-30 07:32:50|727349.2|726349.2|727278.4|726278.4|727369.2|726369.2|727272.9|726272.9|30
1625038380000|2021-06-30 07:33:00|727275.2|726275.2|727197.8|726197.8|727275.2|726275.2|727184.5|726184.5|31
1625038390000|2021-06-30 07:33:10|727192.7|726192.7|727187.5|726187.5|727192.7|726192.7|727187.5|726187.5|13
1625038400000|2021-06-30 07:33:20|727190|726190|727193.5|726193.5|727195.4|726195.4|727162|726162|28
1625038410000|2021-06-30 07:33:30|727190.4|726190.4|727194.4|726194.4|727194.4|726194.4|727139.5|726139.5|28
1625038420000|2021-06-30 07:33:40|727185|726185|727211|726211|727226.8|726226.8|727185|726185|21
1625038430000|2021-06-30 07:33:50|727214|726214|727228.6|726228.6|727231.5|726231.5|727214|726214|25
1625038440000|2021-06-30 07:34:00|727229.2|726229.2|727221.7|726221.7|727235.8|726235.8|727204.4|726204.4|24
1625038450000|2021-06-30 07:34:10|727215.5|726215.5|727230.4|726230.4|727230.9|726230.9|727204.6|726204.6|31
1625038460000|2021-06-30 07:34:20|727230.7|726230.7|727241|726241|727246.4|726246.4|727221.7|726221.7|22
1625038470000|2021-06-30 07:34:30|727228|726228|727244|726244|727248.2|726248.2|727228|726228|24
1625038480000|2021-06-30 07:34:40|727243.5|726243.5|727194|726194|727243.5|726243.5|727194|726194|13
1625038490000|2021-06-30 07:34:50|727201.5|726201.5|727228.7|726228.7|727244.8|726244.8|727201.5|726201.5|26
1625038500000|2021-06-30 07:35:00|727221.9|726221.9|727266.9|726266.9|727267.4|726267.4|727211.9|726211.9|31
1625038510000|2021-06-30 07:35:10|727266.6|726266.6|727251.2|726251.2|727267.7|726267.7|727242.9|726242.9|25
1625038520000|2021-06-30 07:35:20|727254.7|726254.7|727276.2|726276.2|727295|726295|727233.9|726233.9|28
1625038530000|2021-06-30 07:35:30|727279.9|726279.9|727199|726199|727279.9|726279.9|727171.3|726171.3|27
1625038540000|2021-06-30 07:35:40|727198.6|726198.6|727221.5|726221.5|727238.7|726238.7|727196.7|726196.7|24
1625038550000|2021-06-30 07:35:50|727218|726218|727202.4|726202.4|727218|726218|727186.4|726186.4|31
1625038560000|2021-06-30 07:36:00|727204.1|726204.1|727282.4|726282.4|727283.8|726283.8|727198|726198|33
1625038570000|2021-06-30 07:36:10|727284.6|726284.6|727255.5|726255.5|727284.6|726284.6|727251.5|726251.5|24
1625038580000|2021-06-30 07:36:20|727256|726256|727220.5|726220.5|727256|726256|727203|726203|18
1625038590000|2021-06-30 07:36:30|727213.6|726213.6|727245.4|726245.4|727249.8|726249.8|727213.2|726213.2|24
1625038600000|2021-06-30 07:36:40|727243.5|726243.5|727275.1|726275.1|727275.1|726275.1|727240.2|726240.2|22
1625038610000|2021-06-30 07:36:50|727273.7|726273.7|727301.9|726301.9|727319.9|726319.9|727273.7|726273.7|26
1625038620000|2021-06-30 07:37:00|727298.3|726298.3|727328.7|726328.7|727335.4|726335.4|727298.3|726298.3|21
1625038630000|2021-06-30 07:37:10|727328.9|726328.9|727374.8|726374.8|727374.8|726374.8|727321|726321|21
1625038640000|2021-06-30 07:37:20|727376.5|726376.5|727370.5|726370.5|727376.5|726376.5|727345.5|726345.5|28
1625038650000|2021-06-30 07:37:30|727376.9|726376.9|727399.4|726399.4|727402.4|726402.4|727363.7|726363.7|25
1625038660000|2021-06-30 07:37:40|727398.6|726398.6|727399.3|726399.3|727422.5|726422.5|727396.6|726396.6|24
1625038670000|2021-06-30 07:37:50|727399|726399|727334.5|726334.5|727414.2|726414.2|727334.5|726334.5|27
1625038680000|2021-06-30 07:38:00|727339.1|726339.1|727326.5|726326.5|727348.3|726348.3|727316|726316|24
1625038690000|2021-06-30 07:38:10|727323.5|726323.5|727305|726305|727326.4|726326.4|727298.6|726298.6|27
1625038700000|2021-06-30 07:38:20|727304.6|726304.6|727320.5|726320.5|727814.2|726321.4|727295.4|725814.2|22
1625038710000|2021-06-30 07:38:30|727314.3|726314.3|727316.2|726316.2|727320.3|726320.3|727305.5|726305.5|23
1625038720000|2021-06-30 07:38:40|727314.4|726314.4|727314|726314|727320.7|726320.7|727310|726310|20
1625038730000|2021-06-30 07:38:50|727318.5|726318.5|727315.9|726315.9|727320.1|726320.1|727315.4|726315.4|13
1625038740000|2021-06-30 07:39:00|727306.2|726306.2|727310.8|726310.8|727316.7|726316.7|727294.3|726294.3|18
1625038750000|2021-06-30 07:39:10|727314.7|726314.7|727226.7|726226.7|727314.7|726314.7|727222.5|726222.5|18
1625038760000|2021-06-30 07:39:20|727224.4|726224.4|727228.1|726228.1|727233.8|726233.8|727221.5|726221.5|11
1625038770000|2021-06-30 07:39:30|727221.5|726221.5|727284|726284|727287|726287|727221.5|726221.5|27
1625038780000|2021-06-30 07:39:40|727292.9|726292.9|727286.6|726286.6|727301|726301|727286.6|726286.6|21
1625038790000|2021-06-30 07:39:50|727289.8|726289.8|727272.3|726272.3|727307.3|726307.3|727272.3|726272.3|24
1625038800000|2021-06-30 07:40:00|727275.2|726275.2|727248.1|726248.1|727791.9|726275.2|727246|725789.7|22
1625038810000|2021-06-30 07:40:10|727249.5|726249.5|727167.3|726167.3|727260.3|726260.3|727163.7|726163.7|22
1625038820000|2021-06-30 07:40:20|727165.8|726165.8|727167.6|726167.6|727172.9|726172.9|727164.1|726164.1|19
1625038830000|2021-06-30 07:40:30|727165.8|726165.8|727158.3|726158.3|727180|726180|727158.3|726158.3|26
1625038840000|2021-06-30 07:40:40|727158.8|726158.8|727080.8|726080.8|727159.4|726159.4|727080.8|726080.8|27
1625038850000|2021-06-30 07:40:50|727082.4|726082.4|727056.1|726056.1|727083.5|726083.5|727040.5|726040.5|24
1625038860000|2021-06-30 07:41:00|727054.6|726054.6|727056|726056|727078|726078|727051.6|726051.6|26
1625038870000|2021-06-30 07:41:10|727055.5|726055.5|727069.2|726069.2|727094.7|726094.7|727051|726051|22
1625038880000|2021-06-30 07:41:20|727115.6|726115.6|727098|726098|727165.2|726165.2|727097|726097|30
1625038890000|2021-06-30 07:41:30|727099.7|726099.7|727633.8|725633.8|727634.1|726128.7|727088.1|725608.1|34
1625038900000|2021-06-30 07:41:40|727628.6|725628.6|727147.1|726147.1|727670.2|726165|727138.1|725628.6|32
1625038910000|2021-06-30 07:41:50|727151.9|726151.9|727127|726127|727151.9|726151.9|727127|726127|26
1625038920000|2021-06-30 07:42:00|727124.9|726124.9|727111.5|726111.5|727608|726128.1|727109.5|725608|21
1625038930000|2021-06-30 07:42:10|727116.7|726116.7|727157|726157|727158.6|726158.6|727114.2|726114.2|33
1625038940000|2021-06-30 07:42:20|727157.3|726157.3|727147.8|726147.8|727694.9|726184.9|727146|725654.4|34
1625038950000|2021-06-30 07:42:30|727149.5|726149.5|727184.4|726184.4|727221|726221|727145.5|726145.5|30
1625038960000|2021-06-30 07:42:40|727196|726196|727158|726158|727196|726196|727157.5|726157.5|23
1625038970000|2021-06-30 07:42:50|727159.6|726159.6|727152.9|726152.9|727161.4|726161.4|727138.3|726138.3|33
1625038980000|2021-06-30 07:43:00|727153.5|726153.5|727114.2|726114.2|727153.5|726153.5|727113.4|726113.4|26
1625038990000|2021-06-30 07:43:10|727113.1|726113.1|727127.6|726127.6|727145.5|726145.5|727095.9|726095.9|31
1625039000000|2021-06-30 07:43:20|727134.5|726134.5|727099.3|726099.3|727134.5|726134.5|727094.9|726094.9|31
1625039010000|2021-06-30 07:43:30|727097.4|726097.4|727116.1|726116.1|727121.1|726121.1|727097.4|726097.4|28
1625039020000|2021-06-30 07:43:40|727120.2|726120.2|727095.8|726095.8|727120.2|726120.2|727066|726066|30
1625039030000|2021-06-30 07:43:50|727096.2|726096.2|727119.1|726119.1|727122.9|726122.9|727096.2|726096.2|29
1625039040000|2021-06-30 07:44:00|727107.5|726107.5|727126.9|726126.9|727127.2|726127.2|727103.3|726103.3|28
1625039050000|2021-06-30 07:44:10|727122.4|726122.4|727161.9|726161.9|727171.6|726171.6|727102.2|726102.2|33
1625039060000|2021-06-30 07:44:20|727181.3|726181.3|727166.3|726166.3|727184|726184|727161|726161|25
1625039070000|2021-06-30 07:44:30|727178.6|726178.6|727199.2|726199.2|727201.3|726201.3|727176.2|726176.2|21
1625039080000|2021-06-30 07:44:40|727199.8|726199.8|727189.2|726189.2|727211.9|726211.9|727189.2|726189.2|24
1625039090000|2021-06-30 07:44:50|727187.3|726187.3|727157.5|726157.5|727193.2|726193.2|727153.6|726153.6|29
1625039100000|2021-06-30 07:45:00|727142.5|726142.5|727131.3|726131.3|727151.8|726151.8|727130.6|726130.6|29
1625039110000|2021-06-30 07:45:10|727131.2|726131.2|727089.7|726089.7|727132.3|726132.3|727083.4|726083.4|25
1625039120000|2021-06-30 07:45:20|727089|726089|727060.6|726060.6|727092.5|726092.5|727044.6|726044.6|28
1625039130000|2021-06-30 07:45:30|727061.6|726061.6|727057.8|726057.8|727066.7|726066.7|727056.9|726056.9|20
1625039140000|2021-06-30 07:45:40|727055.9|726055.9|727067.6|726067.6|727073|726073|727055.9|726055.9|17
1625039150000|2021-06-30 07:45:50|727067.1|726067.1|727184.1|726184.1|727201.5|726201.5|727059.9|726059.9|30
1625039160000|2021-06-30 07:46:00|727182.1|726182.1|727170.7|726170.7|727188.9|726188.9|727145|726145|28
1625039170000|2021-06-30 07:46:10|727167.3|726167.3|727133.4|726133.4|727179.8|726179.8|727130.5|726130.5|28
1625039180000|2021-06-30 07:46:20|727134.1|726134.1|727163.2|726163.2|727167.7|726167.7|727134.1|726134.1|23
1625039190000|2021-06-30 07:46:30|727168|726168|727179.3|726179.3|727187.3|726187.3|727166.1|726166.1|25
1625039200000|2021-06-30 07:46:40|727176.9|726176.9|727165.9|726165.9|727187.4|726187.4|727164.5|726164.5|25
1625039210000|2021-06-30 07:46:50|727164.7|726164.7|727166.1|726166.1|727168.1|726168.1|727162.8|726162.8|14
1625039220000|2021-06-30 07:47:00|727157.5|726157.5|727160.5|726160.5|727166.6|726166.6|727157.5|726157.5|14
1625039230000|2021-06-30 07:47:10|727161.3|726161.3|727160.8|726160.8|727163|726163|727155.9|726155.9|20
1625039240000|2021-06-30 07:47:20|727160|726160|727192.3|726192.3|727195.1|726195.1|727157.5|726157.5|18
1625039250000|2021-06-30 07:47:30|727193.3|726193.3|727256.8|726256.8|727262.8|726262.8|727191|726191|22
1625039260000|2021-06-30 07:47:40|727255.7|726255.7|727287.5|726287.5|727301.3|726301.3|727255.7|726255.7|21
1625039270000|2021-06-30 07:47:50|727274.9|726274.9|727325.4|726325.4|727328.7|726328.7|727265.5|726265.5|25
1625039280000|2021-06-30 07:48:00|727323.2|726323.2|727305.2|726305.2|727348.6|726348.6|727292.2|726292.2|24
1625039290000|2021-06-30 07:48:10|727304.7|726304.7|727294|726294|727306.9|726306.9|727293.8|726293.8|17
1625039300000|2021-06-30 07:48:20|727293.9|726293.9|727295|726295|727296.2|726296.2|727292.1|726292.1|11
1625039310000|2021-06-30 07:48:30|727295.5|726295.5|727284.3|726284.3|727297.9|726297.9|727284.1|726284.1|28
1625039320000|2021-06-30 07:48:40|727284.7|726284.7|727284.9|726284.9|727296.1|726296.1|727284.7|726284.7|16
1625039330000|2021-06-30 07:48:50|727285.5|726285.5|727297.4|726297.4|727297.4|726297.4|727285|726285|12
1625039340000|2021-06-30 07:49:00|727295.1|726295.1|727264.7|726264.7|727295.1|726295.1|727264.7|726264.7|16
1625039350000|2021-06-30 07:49:10|727266.8|726266.8|727259.9|726259.9|727266.8|726266.8|727259.9|726259.9|22
1625039360000|2021-06-30 07:49:20|727259.8|726259.8|727245|726245|727264.2|726264.2|727241.4|726241.4|20
1625039370000|2021-06-30 07:49:30|727232.4|726232.4|727222.3|726222.3|727233|726233|727220.8|726220.8|21
1625039380000|2021-06-30 07:49:40|727222.5|726222.5|727232.7|726232.7|727253.1|726253.1|727217.5|726217.5|26
1625039390000|2021-06-30 07:49:50|727232.8|726232.8|727257.3|726257.3|727259.9|726259.9|727231.9|726231.9|17
1625039400000|2021-06-30 07:50:00|727254.6|726254.6|727252.8|726252.8|727256.2|726256.2|727251.9|726251.9|18
1625039410000|2021-06-30 07:50:10|727253.6|726253.6|727234.1|726234.1|727253.6|726253.6|727225.2|726225.2|19
1625039420000|2021-06-30 07:50:20|727230.1|726230.1|727289.5|726289.5|727289.5|726289.5|727230.1|726230.1|16
1625039430000|2021-06-30 07:50:30|727279.7|726279.7|727277|726277|727286.9|726286.9|727275.4|726275.4|21
1625039440000|2021-06-30 07:50:40|727277.8|726277.8|727332.5|726332.5|727332.5|726332.5|727277.6|726277.6|21
1625039450000|2021-06-30 07:50:50|727338.2|726338.2|727362.6|726362.6|727362.6|726362.6|727332.6|726332.6|28
1625039460000|2021-06-30 07:51:00|727361.2|726361.2|727356.6|726356.6|727362.5|726362.5|727344.5|726344.5|23
1625039470000|2021-06-30 07:51:10|727358.3|726358.3|727368.2|726368.2|727372.5|726372.5|727353.6|726353.6|14
1625039480000|2021-06-30 07:51:20|727367.8|726367.8|727302.7|726302.7|727373|726373|727294.4|726294.4|24
1625039490000|2021-06-30 07:51:30|727304.4|726304.4|727770|725770|727803.4|726319.9|727294.8|725764.5|30
1625039500000|2021-06-30 07:51:40|727765.5|725765.5|727770.4|725770.4|727770.4|725770.4|727762.9|725762.9|15
1625039510000|2021-06-30 07:51:50|727766.3|725766.3|727268.5|726268.5|727781.4|726282|727268.5|725763.9|19
1625039520000|2021-06-30 07:52:00|727263.9|726263.9|727780|725780|727783.4|726266.4|727263.9|725768.9|14
1625039530000|2021-06-30 07:52:10|727274.5|726274.5|727267.9|726267.9|727282.7|726282.7|727267.9|726267.9|14
1625039540000|2021-06-30 07:52:20|727266.9|726266.9|727270.9|726270.9|727276.7|726276.7|727265.3|726265.3|12
1625039550000|2021-06-30 07:52:30|727262.9|726262.9|727264.2|726264.2|727270.5|726270.5|727257.9|726257.9|13
1625039560000|2021-06-30 07:52:40|727262.8|726262.8|727256.2|726256.2|727263.9|726263.9|727247.1|726247.1|22
1625039570000|2021-06-30 07:52:50|727255.7|726255.7|727240.8|726240.8|727258.1|726258.1|727240.2|726240.2|12
1625039580000|2021-06-30 07:53:00|727239.8|726239.8|727214.8|726214.8|727244.6|726244.6|727214.5|726214.5|25
1625039590000|2021-06-30 07:53:10|727214.7|726214.7|727212.5|726212.5|727214.9|726214.9|727210.9|726210.9|21
1625039600000|2021-06-30 07:53:20|727214.2|726214.2|727227.1|726227.1|727227.5|726227.5|727213.2|726213.2|16
1625039610000|2021-06-30 07:53:30|727219.4|726219.4|727257.5|726257.5|727257.5|726257.5|727217.7|726217.7|25
1625039620000|2021-06-30 07:53:40|727251.3|726251.3|727236.3|726236.3|727255|726255|727235.5|726235.5|16
1625039630000|2021-06-30 07:53:50|727234.7|726234.7|727253|726253|727253.1|726253.1|727234.7|726234.7|17
1625039640000|2021-06-30 07:54:00|727250|726250|727275.8|726275.8|727281|726281|727240.1|726240.1|22
1625039650000|2021-06-30 07:54:10|727276.4|726276.4|727765.9|725765.9|727768.5|726282.7|727258.9|725762.5|20
1625039660000|2021-06-30 07:54:20|727766.8|725766.8|727762.9|725762.9|727767.6|725767.6|727761.4|725761.4|19
1625039670000|2021-06-30 07:54:30|727763.7|725763.7|727311.8|726311.8|727763.7|726317.9|727264.2|725763.7|19
1625039680000|2021-06-30 07:54:40|727310.7|726310.7|727307|726307|727311.8|726311.8|727304.8|726304.8|16
1625039690000|2021-06-30 07:54:50|727309.3|726309.3|727800.7|725800.7|727810.1|726314.8|727309.3|725800.7|13
1625039700000|2021-06-30 07:55:00|727799.4|725799.4|727320.8|726320.8|727819.8|726320.8|727312.8|725798.5|16
1625039710000|2021-06-30 07:55:10|727317.6|726317.6|727324.6|726324.6|727331.8|726331.8|727315.6|726315.6|17
1625039720000|2021-06-30 07:55:20|727322.5|726322.5|727286.5|726286.5|727325.5|726325.5|727279.9|726279.9|27
1625039730000|2021-06-30 07:55:30|727285|726285|727283|726283|727285|726285|727278.6|726278.6|11
1625039740000|2021-06-30 07:55:40|727280.5|726280.5|727283.4|726283.4|727285|726285|727280.4|726280.4|13
1625039750000|2021-06-30 07:55:50|727283|726283|727282.7|726282.7|727283.4|726283.4|727279.9|726279.9|15
1625039760000|2021-06-30 07:56:00|727280.4|726280.4|727280.6|726280.6|727283.9|726283.9|727279.2|726279.2|19
1625039770000|2021-06-30 07:56:10|727281|726281|727270.6|726270.6|727281|726281|727270.4|726270.4|15
1625039780000|2021-06-30 07:56:20|727272.3|726272.3|727335.6|726335.6|727339.8|726339.8|727272.3|726272.3|21
1625039790000|2021-06-30 07:56:30|727328.7|726328.7|727263.4|726263.4|727351.3|726351.3|727263.4|726263.4|24
1625039800000|2021-06-30 07:56:40|727263.5|726263.5|727165.3|726165.3|727266.4|726266.4|727160.9|726160.9|17
1625039810000|2021-06-30 07:56:50|727166|726166|727174.6|726174.6|727175.2|726175.2|727156.1|726156.1|24
1625039820000|2021-06-30 07:57:00|727173.9|726173.9|727166.7|726166.7|727175.3|726175.3|727166.7|726166.7|12
1625039830000|2021-06-30 07:57:10|727166.2|726166.2|727182|726182|727182|726182|727164|726164|24
1625039840000|2021-06-30 07:57:20|727179|726179|727261.1|726261.1|727262.1|726262.1|727177.3|726177.3|22
1625039850000|2021-06-30 07:57:30|727251.2|726251.2|727263.9|726263.9|727265.6|726265.6|727247.7|726247.7|25
1625039860000|2021-06-30 07:57:40|727264.1|726264.1|727295.2|726295.2|727307.5|726307.5|727262.9|726262.9|23
1625039870000|2021-06-30 07:57:50|727302.8|726302.8|727358.1|726358.1|727365|726365|727302.8|726302.8|27
1625039880000|2021-06-30 07:58:00|727351.3|726351.3|727370.6|726370.6|727372.6|726372.6|727348.3|726348.3|14
1625039890000|2021-06-30 07:58:10|727370.3|726370.3|727450.1|726450.1|727455.4|726455.4|727367.4|726367.4|27
1625039900000|2021-06-30 07:58:20|727452.6|726452.6|727453|726453|727453.4|726453.4|727445.6|726445.6|19
1625039910000|2021-06-30 07:58:30|727476.5|726476.5|727449.9|726449.9|727480.5|726480.5|727449.9|726449.9|23
1625039920000|2021-06-30 07:58:40|727457.7|726457.7|727476.7|726476.7|727476.7|726476.7|727427.9|726427.9|22
1625039930000|2021-06-30 07:58:50|727482|726482|727473.2|726473.2|727482|726482|727464.1|726464.1|27
1625039940000|2021-06-30 07:59:00|727464.2|726464.2|727328|726328|727470.6|726470.6|727328|726328|27
1625039950000|2021-06-30 07:59:10|727329.5|726329.5|727338.3|726338.3|727345.6|726345.6|727329.3|726329.3|20
1625039960000|2021-06-30 07:59:20|727337.6|726337.6|727333.1|726333.1|727339.4|726339.4|727323.3|726323.3|28
1625039970000|2021-06-30 07:59:30|727330.3|726330.3|727339.9|726339.9|727345.9|726345.9|727329.5|726329.5|16
1625039980000|2021-06-30 07:59:40|727334.5|726334.5|727243.3|726243.3|727350.5|726350.5|727220.8|726220.8|29
1625039990000|2021-06-30 07:59:50|727240.7|726240.7|727239.4|726239.4|727266.6|726266.6|727223.9|726223.9|33
1625040000000|2021-06-30 08:00:00|727243.3|726243.3|727230|726230|727244.4|726244.4|727218.6|726218.6|32
1625040010000|2021-06-30 08:00:10|727230.4|726230.4|727355.6|726355.6|727363.6|726363.6|727225.5|726225.5|35
1625040020000|2021-06-30 08:00:20|727352.8|726352.8|727392.1|726392.1|727400.6|726400.6|727351.9|726351.9|30
1625040030000|2021-06-30 08:00:30|727390.2|726390.2|727428.2|726428.2|727430|726430|727388.3|726388.3|26
1625040040000|2021-06-30 08:00:40|727427.8|726427.8|727419.7|726419.7|727430.3|726430.3|727419.3|726419.3|25
1625040050000|2021-06-30 08:00:50|727419.5|726419.5|727413.6|726413.6|727429.8|726429.8|727410.9|726410.9|18
1625040060000|2021-06-30 08:01:00|727410.5|726410.5|727417.3|726417.3|727419.6|726419.6|727410.5|726410.5|12
1625040070000|2021-06-30 08:01:10|727417.5|726417.5|727452.4|726452.4|727455.8|726455.8|727417.5|726417.5|31
1625040080000|2021-06-30 08:01:20|727453|726453|727480.3|726480.3|727492.2|726492.2|727452|726452|25
1625040090000|2021-06-30 08:01:30|727475.9|726475.9|727458.8|726458.8|727476.7|726476.7|727444.5|726444.5|32
1625040100000|2021-06-30 08:01:40|727461.7|726461.7|727353.5|726353.5|727906.9|726462.9|727344.7|725906.9|28
1625040110000|2021-06-30 08:01:50|727354.6|726354.6|727396.4|726396.4|727396.4|726396.4|727343.2|726343.2|25
1625040120000|2021-06-30 08:02:00|727372.5|726372.5|727372.8|726372.8|727377.1|726377.1|727345.1|726345.1|34
1625040130000|2021-06-30 08:02:10|727356.6|726356.6|727418.6|726418.6|727454.6|726454.6|727351.4|726351.4|31
1625040140000|2021-06-30 08:02:20|727419|726419|727432.5|726432.5|727439|726439|727404.3|726404.3|28
1625040150000|2021-06-30 08:02:30|727439|726439|727451.1|726451.1|727468.4|726468.4|727433.8|726433.8|29
1625040160000|2021-06-30 08:02:40|727454.9|726454.9|727361.8|726361.8|727500.9|726500.9|727361|726361|37
1625040170000|2021-06-30 08:02:50|727360.9|726360.9|727352.5|726352.5|727371.3|726371.3|727347.7|726347.7|25
1625040180000|2021-06-30 08:03:00|727351.8|726351.8|727275.1|726275.1|727351.8|726351.8|727275.1|726275.1|25
1625040190000|2021-06-30 08:03:10|727273.5|726273.5|727198.1|726198.1|727297.3|726297.3|727198.1|726198.1|28
1625040200000|2021-06-30 08:03:20|727198.4|726198.4|727106.1|726106.1|727210.7|726210.7|727104|726104|29
1625040210000|2021-06-30 08:03:30|727109|726109|727096.6|726096.6|727117.8|726117.8|727093.8|726093.8|26
1625040220000|2021-06-30 08:03:40|727095.8|726095.8|727134.1|726134.1|727138.2|726138.2|727086.9|726086.9|32
1625040230000|2021-06-30 08:03:50|727135.7|726135.7|727162.1|726162.1|727177.3|726177.3|727132.7|726132.7|27
1625040240000|2021-06-30 08:04:00|727162|726162|727200|726200|727220.7|726220.7|727157.2|726157.2|29
1625040250000|2021-06-30 08:04:10|727200.6|726200.6|727236.9|726236.9|727236.9|726236.9|727200.6|726200.6|26
1625040260000|2021-06-30 08:04:20|727222|726222|727260.5|726260.5|727260.5|726260.5|727214.7|726214.7|26
1625040270000|2021-06-30 08:04:30|727258|726258|727343.4|726343.4|727372.4|726372.4|727258|726258|23
1625040280000|2021-06-30 08:04:40|727321.1|726321.1|727261.3|726261.3|727321.1|726321.1|727245.5|726245.5|26
1625040290000|2021-06-30 08:04:50|727259.8|726259.8|727230.2|726230.2|727764.5|726267.6|727220.5|725764.3|28
1625040300000|2021-06-30 08:05:00|727224|726224|727278.5|726278.5|727787.1|726278.5|727224|725787.1|27
1625040310000|2021-06-30 08:05:10|727271.5|726271.5|727199.3|726199.3|727721.8|726271.8|727195|725721.8|23
1625040320000|2021-06-30 08:05:20|727198.8|726198.8|727166.5|726166.5|727200|726200|727166.5|726166.5|26
1625040330000|2021-06-30 08:05:30|727160.5|726160.5|727683.2|725683.2|727691.1|726189.2|727160.5|725683.2|27
1625040340000|2021-06-30 08:05:40|727675|725675|727155|726155|727675|726191|727152|725675|24
1625040350000|2021-06-30 08:05:50|727659.5|725659.5|727248.1|726248.1|727729|726275|727195|725656.5|30
1625040360000|2021-06-30 08:06:00|727248.8|726248.8|727316.5|726316.5|727316.5|726316.5|727243.2|726243.2|22
1625040370000|2021-06-30 08:06:10|727311|726311|727345.8|726345.8|727356.6|726356.6|727310.7|726310.7|25
1625040380000|2021-06-30 08:06:20|727347.9|726347.9|727357.6|726357.6|727858.5|726368.9|727340.5|725857.6|25
1625040390000|2021-06-30 08:06:30|727343.4|726343.4|727337.8|726337.8|727378.4|726378.4|727321|726321|28
1625040400000|2021-06-30 08:06:40|727335.7|726335.7|727354.6|726354.6|727360.2|726360.2|727335.7|726335.7|31
1625040410000|2021-06-30 08:06:50|727354.9|726354.9|727371.9|726371.9|727376.2|726376.2|727334.5|726334.5|29
1625040420000|2021-06-30 08:07:00|727392.7|726392.7|727385.9|726385.9|727394.3|726394.3|727377.8|726377.8|22
1625040430000|2021-06-30 08:07:10|727383.7|726383.7|727860.5|725860.5|727868|726383.7|727355|725860.5|21
1625040440000|2021-06-30 08:07:20|727863.6|725863.6|727361.8|726361.8|727868.2|726361.8|727361.8|725858.8|13
1625040450000|2021-06-30 08:07:30|727356.9|726356.9|727397|726397|727414.4|726414.4|727289.4|726289.4|23
1625040460000|2021-06-30 08:07:40|727406.8|726406.8|727447.5|726447.5|727935.3|726464.2|727400|725901.6|23
1625040470000|2021-06-30 08:07:50|727453.2|726453.2|727965.1|725965.1|727972.8|726453.2|727449.8|725965.1|22
1625040480000|2021-06-30 08:08:00|727967.2|725967.2|727948.9|725948.9|728309|726723.6|727625.8|725939.8|39
1625040490000|2021-06-30 08:08:10|727952.7|725952.7|727605|726605|728146.3|726672.6|727588.8|725928.7|35
1625040500000|2021-06-30 08:08:20|727598.8|726598.8|728148.5|726148.5|728163.5|726647.7|727591.6|726148.5|32
1625040510000|2021-06-30 08:08:30|727640.5|726640.5|727624.7|726624.7|728143.7|726646.6|727593.7|726139.7|31
1625040520000|2021-06-30 08:08:40|727634.2|726634.2|727466.1|726466.1|727993.4|726634.2|727465|725972.6|29
1625040530000|2021-06-30 08:08:50|727466.9|726466.9|727500.2|726500.2|727991.3|726514|727466.9|725955.7|30
1625040540000|2021-06-30 08:09:00|727496.8|726496.8|727599.1|726599.1|727599.1|726599.1|727496.8|726496.8|26
1625040550000|2021-06-30 08:09:10|727599.4|726599.4|727634.7|726634.7|728153|726662.7|727559.6|726044.6|30
1625040560000|2021-06-30 08:09:20|727641.8|726641.8|728225.7|726225.7|728225.7|726737.9|727641.8|726225.7|33
1625040570000|2021-06-30 08:09:30|727715|726715|727728.2|726728.2|728253.8|726744.5|727715|726253.8|20
1625040580000|2021-06-30 08:09:40|727727.5|726727.5|727801.9|726801.9|728311.9|726813.1|727724.2|726311.9|27
1625040590000|2021-06-30 08:09:50|727801.5|726801.5|727844.5|726844.5|727850.4|726850.4|727774.4|726774.4|36
1625040600000|2021-06-30 08:10:00|727838.6|726838.6|727972.7|726972.7|727972.7|726972.7|727838.6|726838.6|37
1625040610000|2021-06-30 08:10:10|727982.5|726982.5|728561|726561|728571.1|727059|727963.9|726555.5|39
1625040620000|2021-06-30 08:10:20|728080.2|727080.2|728580.7|726580.7|728582.7|727150.5|728080.2|726580.7|36
1625040630000|2021-06-30 08:10:30|728071.3|727071.3|728051.2|727051.2|728562.9|727071.3|728036.7|726553.1|32
1625040640000|2021-06-30 08:10:40|728040.2|727040.2|728048.4|727048.4|728057.6|727057.6|728040.2|727040.2|38
1625040650000|2021-06-30 08:10:50|728049.8|727049.8|728055.2|727055.2|728058.3|727058.3|728042.3|727042.3|27
1625040660000|2021-06-30 08:11:00|728043.2|727043.2|728002.5|727002.5|728491.2|727049.7|727984.1|726486|36
1625040670000|2021-06-30 08:11:10|727999.4|726999.4|728508.7|726508.7|728525.7|727017.1|727979.6|726508.7|30
1625040680000|2021-06-30 08:11:20|728506|726506|728588.5|726588.5|728588.5|727072.1|727990.3|726504|32
1625040690000|2021-06-30 08:11:30|728076.7|727076.7|727982.5|726982.5|728561.7|727100.4|727976.1|726553.3|34
1625040700000|2021-06-30 08:11:40|727984.1|726984.1|728492.3|726492.3|728513.3|727014.6|727984.1|726487.7|33
1625040710000|2021-06-30 08:11:50|728491.4|726491.4|727949.8|726949.8|728491.4|727006.4|727943.9|726491.4|36
1625040720000|2021-06-30 08:12:00|727942.9|726942.9|727947.6|726947.6|727968.4|726968.4|727942.9|726942.9|25
1625040730000|2021-06-30 08:12:10|727948.9|726948.9|728069.3|727069.3|728075|727075|727947.4|726947.4|33
1625040740000|2021-06-30 08:12:20|728067.6|727067.6|728086.2|727086.2|728138.2|727138.2|728064|727064|33
1625040750000|2021-06-30 08:12:30|728088.1|727088.1|728118.6|727118.6|728123.2|727123.2|728081|727081|37
1625040760000|2021-06-30 08:12:40|728119.8|727119.8|728124.2|727124.2|728606.3|727125.9|728088.9|726606.3|34
1625040770000|2021-06-30 08:12:50|728125.1|727125.1|728532.4|726532.4|728532.4|727125.1|728002.7|726532.4|32
1625040780000|2021-06-30 08:13:00|728029.7|727029.7|728011.9|727011.9|728540.6|727029.7|727990.2|726485.3|34
1625040790000|2021-06-30 08:13:10|728011.3|727011.3|728595.9|726595.9|728595.9|727095.9|728005.8|726581.9|32
1625040800000|2021-06-30 08:13:20|728081.5|727081.5|728072.4|727072.4|728097.9|727097.9|728069.9|727069.9|31
1625040810000|2021-06-30 08:13:30|728088|727088|728179.6|727179.6|728196|727196|728085.9|727085.9|33
1625040820000|2021-06-30 08:13:40|728170.7|727170.7|728093.7|727093.7|728170.8|727170.8|728088.6|727088.6|31
1625040830000|2021-06-30 08:13:50|728086.2|727086.2|728055.7|727055.7|728099.2|727099.2|728043.9|727043.9|31
1625040840000|2021-06-30 08:14:00|728052.2|727052.2|728052|727052|728066.4|727066.4|727987.1|726987.1|32
1625040850000|2021-06-30 08:14:10|728049.9|727049.9|728136.5|727136.5|728646.7|727143.9|728043.3|726637.5|37
1625040860000|2021-06-30 08:14:20|728134.5|727134.5|728244.6|727244.6|728640.2|727281.1|728125.1|726627.3|31
1625040870000|2021-06-30 08:14:30|728754.2|726754.2|728312.3|727312.3|728811.9|727312.3|728237.7|726745.4|36
1625040880000|2021-06-30 08:14:40|728367.8|727367.8|728370|727370|728389.9|727389.9|728357.4|727357.4|35
1625040890000|2021-06-30 08:14:50|728378.4|727378.4|728970.3|726970.3|728971.3|727471.8|728371.4|726945.6|33
1625040900000|2021-06-30 08:15:00|728467.8|727467.8|728420.6|727420.6|728982.5|727471.9|728415.7|726971.3|37
1625040910000|2021-06-30 08:15:10|728422.3|727422.3|728498.3|727498.3|729015|727509.6|728422.3|726967.8|33
1625040920000|2021-06-30 08:15:20|728498|727498|728478.2|727478.2|728498.5|727498.5|728462.4|727462.4|34
1625040930000|2021-06-30 08:15:30|728478.3|727478.3|728405|727405|728478.3|727478.3|728405|727405|32
1625040940000|2021-06-30 08:15:40|728400|727400|728388.9|727388.9|728413|727413|728380.3|727380.3|35
1625040950000|2021-06-30 08:15:50|728388.7|727388.7|728391.5|727391.5|728395.3|727395.3|728381.7|727381.7|27
1625040960000|2021-06-30 08:16:00|728375.7|727375.7|728378.7|727378.7|728399.1|727399.1|728375.7|727375.7|24
1625040970000|2021-06-30 08:16:10|728382|727382|728313|727313|728382|727382|728310.6|727310.6|33
1625040980000|2021-06-30 08:16:20|728311.4|727311.4|728189.3|727189.3|728311.4|727311.4|728189.3|727189.3|31
1625040990000|2021-06-30 08:16:30|728187|727187|728137.3|727137.3|728187|727187|728137.3|727137.3|32
1625041000000|2021-06-30 08:16:40|728137.5|727137.5|728177.3|727177.3|728177.3|727177.3|728114.7|727114.7|36
1625041010000|2021-06-30 08:16:50|728186|727186|728280.9|727280.9|728750.4|727288|728176.9|726690.5|32
1625041020000|2021-06-30 08:17:00|728277.5|727277.5|728231.4|727231.4|728280.7|727280.7|728229.5|727229.5|25
1625041030000|2021-06-30 08:17:10|728231.5|727231.5|728319.4|727319.4|728374.8|727374.8|728226.8|727226.8|34
1625041040000|2021-06-30 08:17:20|728314.3|727314.3|728257.7|727257.7|728314.3|727314.3|728225|727225|28
1625041050000|2021-06-30 08:17:30|728248.5|727248.5|728253|727253|728265.8|727265.8|728222.5|727222.5|25
1625041060000|2021-06-30 08:17:40|728254|727254|728245|727245|728266.9|727266.9|728245|727245|28
1625041070000|2021-06-30 08:17:50|728246.1|727246.1|728372.3|727372.3|728373.7|727373.7|728246.1|727246.1|32
1625041080000|2021-06-30 08:18:00|728364.3|727364.3|728449.4|727449.4|728453.5|727453.5|728364.3|727364.3|33
1625041090000|2021-06-30 08:18:10|728444.9|727444.9|728466.2|727466.2|728961.4|727466.9|728428|726947.5|28
1625041100000|2021-06-30 08:18:20|728462.1|727462.1|728460.9|727460.9|728515.1|727515.1|728432.5|727432.5|32
1625041110000|2021-06-30 08:18:30|728453.5|727453.5|728440.2|727440.2|728470.4|727470.4|728434.5|727434.5|33
1625041120000|2021-06-30 08:18:40|728441.3|727441.3|728363.1|727363.1|728441.3|727441.3|728363.1|727363.1|32
1625041130000|2021-06-30 08:18:50|728362.5|727362.5|728368.6|727368.6|728407.4|727407.4|728361.2|727361.2|31
1625041140000|2021-06-30 08:19:00|728365.3|727365.3|728283.7|727283.7|728789.6|727383.7|728246.6|726787.5|30
1625041150000|2021-06-30 08:19:10|728282.8|727282.8|728329.2|727329.2|728338|727338|728282.8|727282.8|34
1625041160000|2021-06-30 08:19:20|728315|727315|728388.1|727388.1|728391.5|727391.5|728315|727315|32
1625041170000|2021-06-30 08:19:30|728384.2|727384.2|728419.3|727419.3|728426|727426|728384.2|727384.2|25
1625041180000|2021-06-30 08:19:40|728419.2|727419.2|728345.7|727345.7|728419.6|727419.6|728343|727343|28
1625041190000|2021-06-30 08:19:50|728342|727342|728820.5|726820.5|728829.1|727342.5|728251|726820.5|27
1625041200000|2021-06-30 08:20:00|728338.1|727338.1|728302.2|727302.2|728365.6|727365.6|728302.2|727302.2|35
1625041210000|2021-06-30 08:20:10|728295.8|727295.8|728293.7|727293.7|728322.2|727322.2|728278.9|727278.9|24
1625041220000|2021-06-30 08:20:20|728293|727293|728295.6|727295.6|728296.3|727296.3|728285.3|727285.3|21
1625041230000|2021-06-30 08:20:30|728290|727290|728381.6|727381.6|728387.3|727387.3|728290|727290|33
1625041240000|2021-06-30 08:20:40|728380.5|727380.5|728341.5|727341.5|728412.1|727412.1|728324.2|727324.2|33
1625041250000|2021-06-30 08:20:50|728346.2|727346.2|728369.8|727369.8|728892.5|727387.7|728341.3|726869|30
1625041260000|2021-06-30 08:21:00|728371.9|727371.9|728428.3|727428.3|728428.3|727428.3|728322.1|727322.1|35
1625041270000|2021-06-30 08:21:10|728423.8|727423.8|728398.8|727398.8|728423.8|727423.8|728389.2|727389.2|29
1625041280000|2021-06-30 08:21:20|728400.3|727400.3|728428.6|727428.6|728430.7|727430.7|728393.2|727393.2|25
1625041290000|2021-06-30 08:21:30|728420.7|727420.7|728442.5|727442.5|728451|727451|728412|727412|25
1625041300000|2021-06-30 08:21:40|728442.7|727442.7|728586.8|727586.8|728597.6|727597.6|728439.9|727439.9|23
1625041310000|2021-06-30 08:21:50|728603.9|727603.9|729094.4|727094.4|729101.3|727604.7|728589.9|727082.4|35
1625041320000|2021-06-30 08:22:00|729086.5|727086.5|728596.9|727596.9|729109.6|727627.4|728585.1|727078|38
1625041330000|2021-06-30 08:22:10|728616|727616|729207.2|727207.2|729216.2|727722.5|728606.8|727101.4|37
1625041340000|2021-06-30 08:22:20|729206.6|727206.6|728697.3|727697.3|729212.3|727697.3|728678.5|727151.9|37
1625041350000|2021-06-30 08:22:30|728692|727692|728689.4|727689.4|729206.1|727701.3|728684.5|727170.1|38
1625041360000|2021-06-30 08:22:40|729187.7|727187.7|728609.9|727609.9|729187.7|727637.3|728583.3|727068.8|36
1625041370000|2021-06-30 08:22:50|728613.3|727613.3|728577.5|727577.5|728625.1|727625.1|728559.6|727559.6|36
1625041380000|2021-06-30 08:23:00|728574.6|727574.6|728602.8|727602.8|728625.1|727625.1|728572|727572|29
1625041390000|2021-06-30 08:23:10|728603.2|727603.2|728607.6|727607.6|728615|727615|728602.1|727602.1|25
1625041400000|2021-06-30 08:23:20|728608|727608|728614.3|727614.3|728615.8|727615.8|728600.8|727600.8|15
1625041410000|2021-06-30 08:23:30|728606.8|727606.8|728579.1|727579.1|729070|727606.8|728549.1|727070|26
1625041420000|2021-06-30 08:23:40|728585.6|727585.6|728581.5|727581.5|728600.9|727600.9|728578.2|727578.2|27
1625041430000|2021-06-30 08:23:50|728581.8|727581.8|728538.8|727538.8|728586.4|727586.4|728536.5|727536.5|27
1625041440000|2021-06-30 08:24:00|728526.9|727526.9|728463.2|727463.2|728526.9|727526.9|728463.2|727463.2|31
1625041450000|2021-06-30 08:24:10|728458|727458|728536.1|727536.1|728547.7|727547.7|728446.9|727446.9|35
1625041460000|2021-06-30 08:24:20|728538.3|727538.3|728614.1|727614.1|728626.5|727626.5|728536.1|727536.1|32
1625041470000|2021-06-30 08:24:30|728604.5|727604.5|729320.5|727320.5|729320.5|727847.3|728601.7|727319.5|33
1625041480000|2021-06-30 08:24:40|728859.4|727859.4|728932.8|727932.8|729413.4|727932.8|728859.4|727370|37
1625041490000|2021-06-30 08:24:50|729437|727437|729370.7|727370.7|729466.7|727902.3|728888.6|727360.6|38
1625041500000|2021-06-30 08:25:00|729365.2|727365.2|729367.1|727367.1|729389.9|727389.9|729361|727361|37
1625041510000|2021-06-30 08:25:10|729363.2|727363.2|729343.8|727343.8|729367.9|727367.9|729330.8|727330.8|33
1625041520000|2021-06-30 08:25:20|729346.9|727346.9|729392|727392|729394.1|727394.1|729338.9|727338.9|33
1625041530000|2021-06-30 08:25:30|729390|727390|729388.5|727388.5|729397.8|727397.8|729368.2|727368.2|34
1625041540000|2021-06-30 08:25:40|729398.1|727398.1|729398.9|727398.9|729403.2|727403.2|729387.1|727387.1|34
1625041550000|2021-06-30 08:25:50|729396.7|727396.7|728917|727917|729418.2|727928.7|728915.8|727396.6|30
1625041560000|2021-06-30 08:26:00|728913.1|727913.1|728909.6|727909.6|728927.3|727927.3|728899.7|727899.7|32
1625041570000|2021-06-30 08:26:10|728911|727911|728967.5|727967.5|728980.4|727980.4|728911|727911|31
1625041580000|2021-06-30 08:26:20|728969.2|727969.2|729650.4|727650.4|729651.4|728141.7|728966.7|727624.9|29
1625041590000|2021-06-30 08:26:30|729646.3|727646.3|729550.4|727550.4|729646.3|728054.2|729038.9|727534.9|30
1625041600000|2021-06-30 08:26:40|729552.2|727552.2|729704.1|727704.1|729710.9|728038.6|729014.8|727552.2|26
1625041610000|2021-06-30 08:26:50|729697.1|727697.1|729620.6|727620.6|729708.6|727708.6|729609.9|727609.9|33
1625041620000|2021-06-30 08:27:00|729625.8|727625.8|729622.1|727622.1|729626.3|728130|729129.2|727608.9|26
1625041630000|2021-06-30 08:27:10|729629.6|727629.6|729635.7|727635.7|729642.5|727642.5|729625.2|727625.2|31
1625041640000|2021-06-30 08:27:20|729630.3|727630.3|729115.8|728115.8|729635|728115.8|729113.7|727620.3|23
1625041650000|2021-06-30 08:27:30|729110.8|728110.8|729084.5|728084.5|729110.8|728110.8|729071.2|728071.2|36
1625041660000|2021-06-30 08:27:40|729077.6|728077.6|729072.9|728072.9|729583.7|728085.5|729069.6|727568.4|29
1625041670000|2021-06-30 08:27:50|729074.6|728074.6|729468.3|727468.3|729468.3|728074.6|728926.7|727459|32
1625041680000|2021-06-30 08:28:00|729464.1|727464.1|728931.1|727931.1|729466.2|727967.2|728931.1|727464.1|31
1625041690000|2021-06-30 08:28:10|728931.5|727931.5|728930.3|727930.3|728944.5|727944.5|728897|727897|30
1625041700000|2021-06-30 08:28:20|728939.8|727939.8|728930.6|727930.6|728986.4|727986.4|728930.3|727930.3|37
1625041710000|2021-06-30 08:28:30|728936.5|727936.5|728991.1|727991.1|728991.1|727991.1|728912.7|727912.7|29
1625041720000|2021-06-30 08:28:40|729003.8|728003.8|729046.7|728046.7|729530.2|728061.9|728981.1|727530.2|32
1625041730000|2021-06-30 08:28:50|729049.4|728049.4|728994.4|727994.4|729580|728077.2|728992.1|727580|35
1625041740000|2021-06-30 08:29:00|729005.1|728005.1|728999.7|727999.7|729011|728011|728995.4|727995.4|30
1625041750000|2021-06-30 08:29:10|728998.1|727998.1|729016.5|728016.5|729025.8|728025.8|728987.8|727987.8|30
1625041760000|2021-06-30 08:29:20|729015|728015|729028.7|728028.7|729030.8|728030.8|729013.8|728013.8|29
1625041770000|2021-06-30 08:29:30|729032.8|728032.8|729056.7|728056.7|729079.5|728079.5|729026.9|728026.9|35
1625041780000|2021-06-30 08:29:40|729025.8|728025.8|728992.5|727992.5|729051.2|728051.2|728992.5|727992.5|28
1625041790000|2021-06-30 08:29:50|729003.9|728003.9|729016.5|728016.5|729022.3|728022.3|728991.9|727991.9|30
1625041800000|2021-06-30 08:30:00|729019.5|728019.5|729102.4|728102.4|729655|728153.3|729013.5|727650.1|38
1625041810000|2021-06-30 08:30:10|729106.1|728106.1|729119.4|728119.4|729153.3|728153.3|729100.5|728100.5|32
1625041820000|2021-06-30 08:30:20|729121.6|728121.6|729154|728154|729161.3|728161.3|729087|728087|28
1625041830000|2021-06-30 08:30:30|729263.4|728263.4|729908.3|727908.3|730076.7|728435.5|729263.4|727774.9|40
1625041840000|2021-06-30 08:30:40|729909.9|727909.9|729960.2|727960.2|729984.3|727984.3|729907.3|727907.3|38
1625041850000|2021-06-30 08:30:50|729956.4|727956.4|729916.5|727916.5|729967|728419.5|729419.5|727914.6|39
1625041860000|2021-06-30 08:31:00|729905.1|727905.1|730041.8|728041.8|730046.3|728046.3|729905.1|727905.1|37
1625041870000|2021-06-30 08:31:10|730039|728039|730012.3|728012.3|730078.4|728078.4|730001.4|728001.4|35
1625041880000|2021-06-30 08:31:20|730018.9|728018.9|730093.5|728093.5|730093.5|728594|729504|728001.1|32
1625041890000|2021-06-30 08:31:30|730092.2|728092.2|730111.1|728111.1|730111.1|728111.1|730063.3|728063.3|36
1625041900000|2021-06-30 08:31:40|730102.7|728102.7|730362.5|728362.5|730362.5|728635.5|729585.3|728097.1|36
1625041910000|2021-06-30 08:31:50|730409.2|728409.2|730275.3|728275.3|730484|728848|729827.7|728247.3|39
1625041920000|2021-06-30 08:32:00|730269.8|728269.8|730366.2|728366.2|730420.9|728850.9|729850.9|728260.2|40
1625041930000|2021-06-30 08:32:10|730365.4|728365.4|730336.5|728336.5|730371.8|728847.2|729847.2|728321.6|39
1625041940000|2021-06-30 08:32:20|730335.6|728335.6|730235.4|728235.4|730337.8|728739.9|729737.1|728224|40
1625041950000|2021-06-30 08:32:30|729694.5|728694.5|730140.4|728140.4|730214.7|728698.6|729611.5|728140.4|35
1625041960000|2021-06-30 08:32:40|730142.3|728142.3|730119.8|728119.8|730163.6|728672.4|729647.2|728095.9|37
1625041970000|2021-06-30 08:32:50|730129.1|728129.1|730194.1|728194.1|730199.1|728603.3|729603.3|728094.9|38
1625041980000|2021-06-30 08:33:00|730192.8|728192.8|730297.9|728297.9|730297.9|728297.9|730172.9|728172.9|36
1625041990000|2021-06-30 08:33:10|730297.2|728297.2|730318.2|728318.2|730345.6|728345.6|730283.6|728283.6|36
1625042000000|2021-06-30 08:33:20|730318.4|728318.4|730371.9|728371.9|730380.4|728873|729843.8|728318.2|36
1625042010000|2021-06-30 08:33:30|729868.5|728868.5|730392|728392|730461.4|729034.4|729865.1|728357.5|38
1625042020000|2021-06-30 08:33:40|730411.8|728411.8|730475.5|728475.5|730475.5|728475.5|730393|728393|34
1625042030000|2021-06-30 08:33:50|730471.7|728471.7|730517.3|728517.3|730517.3|729019|730012.4|728471.7|35
1625042040000|2021-06-30 08:34:00|730524.5|728524.5|730589.4|728589.4|730606.9|729098.1|730060.6|728512.7|32
1625042050000|2021-06-30 08:34:10|730591.4|728591.4|730538.4|728538.4|730602.8|729094.6|730027.4|728530.1|39
1625042060000|2021-06-30 08:34:20|730540.6|728540.6|730579.5|728579.5|730586.5|729022.2|730002.3|728516.8|33
1625042070000|2021-06-30 08:34:30|730571.8|728571.8|731009.3|729009.3|731014.5|729361|730119.3|728571.8|40
1625042080000|2021-06-30 08:34:40|731011.1|729011.1|730976|728976|731012|729012|730965.3|728965.3|40
1625042090000|2021-06-30 08:34:50|730969.9|728969.9|730395.2|729395.2|730969.9|729455.1|730387.5|728880.8|37
1625042100000|2021-06-30 08:35:00|730886.7|728886.7|730871.3|728871.3|730911.8|729387.3|730333.4|728833.4|37
1625042110000|2021-06-30 08:35:10|730871|728871|730830.8|728830.8|730871|729336.3|730315.1|728813.7|34
1625042120000|2021-06-30 08:35:20|730326.8|729326.8|730784.5|728784.5|730826.8|729337.6|730291.9|728783.4|36
1625042130000|2021-06-30 08:35:30|730783.1|728783.1|730779.7|728779.7|730783.9|729299|730269.7|728757.2|35
1625042140000|2021-06-30 08:35:40|730778.1|728778.1|730312.5|729312.5|730833.2|729347.7|730280.7|728775.3|33
1625042150000|2021-06-30 08:35:50|730938.4|728938.4|731030.7|729030.7|731041.7|729535.8|730429.2|728938.4|34
1625042160000|2021-06-30 08:36:00|731032.9|729032.9|731139.5|729139.5|731206.7|729682.2|730634.7|729032.9|40
1625042170000|2021-06-30 08:36:10|731131.5|729131.5|731248.1|729248.1|731295|729780.1|730646.5|729131.5|38
1625042180000|2021-06-30 08:36:20|731251.1|729251.1|730913.5|729913.5|731470.9|729913.5|730748.1|729251.1|38
1625042190000|2021-06-30 08:36:30|731417.9|729417.9|731502.8|729502.8|731587.3|730036.3|730973.5|729395.4|38
1625042200000|2021-06-30 08:36:40|731498.8|729498.8|731394.2|729394.2|731504.2|729974|730963.8|729348.1|39
1625042210000|2021-06-30 08:36:50|731398.8|729398.8|731473.5|729473.5|731482.9|729979.9|730903.2|729348|37
1625042220000|2021-06-30 08:37:00|731473.4|729473.4|730939.9|729939.9|731504.2|729972.1|730923.5|729458.1|39
1625042230000|2021-06-30 08:37:10|730943|729943|731492.2|729492.2|731542.5|730034.2|730943|729479.6|36
1625042240000|2021-06-30 08:37:20|731495.1|729495.1|731636.4|729636.4|731670.5|730041.8|731022.6|729495.1|35
1625042250000|2021-06-30 08:37:30|731637.9|729637.9|731202|730202|731712.7|730202|731171.5|729615.3|40
1625042260000|2021-06-30 08:37:40|731198.3|730198.3|731665.9|729665.9|731712.3|730198.3|731190|729647.7|38
1625042270000|2021-06-30 08:37:50|731654.9|729654.9|731186.1|730186.1|731716.9|730214.6|731185.9|729641.8|38
1625042280000|2021-06-30 08:38:00|731184.7|730184.7|731920.2|729920.2|731920.2|730400.2|731170.9|729675.9|38
1625042290000|2021-06-30 08:38:10|731900.6|729900.6|732025.5|730025.5|732026.8|730414.4|731366.6|729874.1|38
1625042300000|2021-06-30 08:38:20|732020.2|730020.2|731561|730561|732140|730577|731506.9|729964.3|39
1625042310000|2021-06-30 08:38:30|731465.2|730465.2|731541|730541|732039|730549.2|731465.2|729984.1|36
1625042320000|2021-06-30 08:38:40|731536.9|730536.9|731449.7|730449.7|732004.3|730536.9|731449.7|729911.1|37
1625042330000|2021-06-30 08:38:50|731475.7|730475.7|731938.4|729938.4|732013.9|730518.5|731421.6|729938.4|40
1625042340000|2021-06-30 08:39:00|731920.2|729920.2|731907.8|729907.8|731935.4|730485|731373.4|729875|37
1625042350000|2021-06-30 08:39:10|731398.6|730398.6|731879.3|729879.3|731930.5|730417.7|731374|729875.6|37
1625042360000|2021-06-30 08:39:20|731874.5|729874.5|731395.3|730395.3|731903.6|730413.2|731355|729862.1|36
1625042370000|2021-06-30 08:39:30|731390.7|730390.7|731406.1|730406.1|731891.7|730406.1|731372.2|729864.8|38
1625042380000|2021-06-30 08:39:40|731361.5|730361.5|731831.3|729831.3|731900.7|730400.3|731348.3|729817.2|39
1625042390000|2021-06-30 08:39:50|731826.6|729826.6|731345.6|730345.6|731826.6|730373.1|731302|729826.6|35
1625042400000|2021-06-30 08:40:00|731349.5|730349.5|731536.5|730536.5|732030|730560.8|731348.2|730030|38
1625042410000|2021-06-30 08:40:10|731602.6|730602.6|731633.1|730633.1|732172.8|730669.2|731542|730051.3|38
1625042420000|2021-06-30 08:40:20|731627.5|730627.5|731626.3|730626.3|732136.5|730627.5|731602.2|730035.8|40
1625042430000|2021-06-30 08:40:30|732098.9|730098.9|731989.3|729989.3|732098.9|730597|731486.3|729989.3|36
1625042440000|2021-06-30 08:40:40|731991.2|729991.2|731935|729935|731995.2|730478.3|731429.4|729927.1|40
1625042450000|2021-06-30 08:40:50|731934.5|729934.5|731354.7|730354.7|731934.5|730442.2|731320.3|729878.2|38
1625042460000|2021-06-30 08:41:00|731335.5|730335.5|731328|730328|731862.8|730356.5|731309|729833.6|40
1625042470000|2021-06-30 08:41:10|731327.8|730327.8|731497.1|730497.1|731995.6|730506.1|731318.8|729995.6|35
1625042480000|2021-06-30 08:41:20|731494.9|730494.9|731531.8|730531.8|731990.8|730531.8|731494.9|729990.8|34
1625042490000|2021-06-30 08:41:30|731522.2|730522.2|731474.2|730474.2|731522.2|730522.2|731467.4|730467.4|38
1625042500000|2021-06-30 08:41:40|731473.6|730473.6|731439.2|730439.2|731524.4|730524.4|731439.2|730439.2|34
1625042510000|2021-06-30 08:41:50|731436.1|730436.1|731477.6|730477.6|731991.5|730489|731436.1|729985.9|28
1625042520000|2021-06-30 08:42:00|731485.5|730485.5|731647.8|730647.8|731656.8|730656.8|731484.5|730484.5|31
1625042530000|2021-06-30 08:42:10|731648.8|730648.8|732492.6|730492.6|732492.6|730787.9|731618.6|730137.9|37
1625042540000|2021-06-30 08:42:20|732485.3|730485.3|732570.8|730570.8|732589.9|730589.9|732456.8|730456.8|39
1625042550000|2021-06-30 08:42:30|732470.5|730470.5|732758|730758|732771.5|730771.5|732465.2|730465.2|39
1625042560000|2021-06-30 08:42:40|732762.1|730762.1|732983.3|730983.3|733046.5|731046.5|732759.7|730759.7|40
1625042570000|2021-06-30 08:42:50|732998.4|730998.4|733176.5|731176.5|733182.6|731591.7|732591.7|730938.6|40
1625042580000|2021-06-30 08:43:00|733166.1|731166.1|733174.8|731174.8|733185.3|731185.3|733138.9|731138.9|40
1625042590000|2021-06-30 08:43:10|733160.8|731160.8|732864.3|730864.3|733161.9|731502.3|732373.9|730864.3|40
1625042600000|2021-06-30 08:43:20|732354.1|731354.1|732178.6|731178.6|732885.1|731357.3|732178.2|730684.9|37
1625042610000|2021-06-30 08:43:30|732174.6|731174.6|732778.5|730778.5|732786.5|731270.1|732165.4|730661.8|40
1625042620000|2021-06-30 08:43:40|732774.8|730774.8|732757.5|730757.5|732804.8|731276.5|732258|730748.4|37
1625042630000|2021-06-30 08:43:50|732797|730797|732722.6|730722.6|732797|731266.8|732228.7|730721.8|39
1625042640000|2021-06-30 08:44:00|732709.1|730709.1|732774.2|730774.2|732788.5|731263.1|732188.5|730699|36
1625042650000|2021-06-30 08:44:10|732765.9|730765.9|732410.8|731410.8|732875.4|731434.6|732259.2|730755.5|36
1625042660000|2021-06-30 08:44:20|732405.4|731405.4|732388.6|731388.6|732916.1|731405.4|732354.4|730814.7|36
1625042670000|2021-06-30 08:44:30|732907.8|730907.8|732393.9|731393.9|732927.8|731424.4|732374|730902.2|34
1625042680000|2021-06-30 08:44:40|732393.3|731393.3|732516.6|731516.6|733038.8|731552.1|732392.8|731038.8|37
1625042690000|2021-06-30 08:44:50|732513.3|731513.3|733158.2|731158.2|733179.7|731522.6|732487.6|730983.2|38
1625042700000|2021-06-30 08:45:00|733154.3|731154.3|733178.8|731178.8|733211.9|731663.7|732662.5|731151.5|39
1625042710000|2021-06-30 08:45:10|733183.2|731183.2|733138.1|731138.1|733204|731688|732684.4|731127.2|38
1625042720000|2021-06-30 08:45:20|733142.6|731142.6|732584.4|731584.4|733211.5|731706.6|732584.4|731098.8|40
1625042730000|2021-06-30 08:45:30|732589.6|731589.6|732890.4|730890.4|733088.1|731589.6|732380.6|730877.3|38
1625042740000|2021-06-30 08:45:40|732892.3|730892.3|732378.9|731378.9|732944.4|731448.5|732371.4|730876.5|32
1625042750000|2021-06-30 08:45:50|732371.6|731371.6|732412.4|731412.4|732910.5|731419.4|732362.6|730847.9|36
1625042760000|2021-06-30 08:46:00|732415.1|731415.1|732347.8|731347.8|732452.8|731452.8|732340.5|731340.5|36
1625042770000|2021-06-30 08:46:10|732839.8|730839.8|732367.7|731367.7|732874.8|731368|732340.9|730834.8|35
1625042780000|2021-06-30 08:46:20|732368.6|731368.6|732383.1|731383.1|732877.4|731393.9|732355.4|730866.1|37
1625042790000|2021-06-30 08:46:30|732378.1|731378.1|732301.5|731301.5|732876.7|731378.1|732291.2|730870.6|37
1625042800000|2021-06-30 08:46:40|732295.6|731295.6|732281.1|731281.1|732790|731306.5|732251.4|730789.8|36
1625042810000|2021-06-30 08:46:50|732270.7|731270.7|732195.8|731195.8|732703.7|731270.7|732195.8|730703.7|34
1625042820000|2021-06-30 08:47:00|732188.1|731188.1|732173.1|731173.1|732685.3|731188.1|732144.9|730670.4|37
1625042830000|2021-06-30 08:47:10|732173|731173|732176.7|731176.7|732668.8|731183.4|732157.7|730668.8|32
1625042840000|2021-06-30 08:47:20|732178.3|731178.3|732565.5|730565.5|732652.4|731180|732077.8|730565.5|38
1625042850000|2021-06-30 08:47:30|732566.8|730566.8|732083.6|731083.6|732567.4|731090.6|732049.1|730563.8|32
1625042860000|2021-06-30 08:47:40|732065|731065|731976.2|730976.2|732078.8|731078.8|731963.2|730963.2|34
1625042870000|2021-06-30 08:47:50|731945.4|730945.4|732327.6|730327.6|732380.9|730965|731802.9|730305.6|37
1625042880000|2021-06-30 08:48:00|732330.3|730330.3|732009.6|731009.6|732528.3|731009.6|731763.9|730290|40
1625042890000|2021-06-30 08:48:10|731998.4|730998.4|732247.7|730247.7|732293.3|731068.2|731765.5|730247.3|40
1625042900000|2021-06-30 08:48:20|732253.5|730253.5|732040.4|730040.4|732253.5|730699.8|731665.2|730028.7|40
1625042910000|2021-06-30 08:48:30|731984.6|729984.6|732067.4|730067.4|732135.5|730135.5|731962.5|729962.5|37
1625042920000|2021-06-30 08:48:40|732070.1|730070.1|731653.5|730653.5|732175.8|730664|731466|729953.2|39
1625042930000|2021-06-30 08:48:50|731653.7|730653.7|731698.5|730698.5|732251.6|730765.8|731642.1|730228|38
1625042940000|2021-06-30 08:49:00|731696.5|730696.5|732070.1|730070.1|732215.7|730717.2|731610.8|730067|35
1625042950000|2021-06-30 08:49:10|732074|730074|732073.2|730073.2|732077.4|730551.1|731532.5|730022.4|33
1625042960000|2021-06-30 08:49:20|732070|730070|732107.2|730107.2|732107.2|730591.6|731488.6|729969.9|32
1625042970000|2021-06-30 08:49:30|732111.5|730111.5|732266.4|730266.4|732328.7|730824|731673.8|730111.5|39
1625042980000|2021-06-30 08:49:40|732279.4|730279.4|732496.6|730496.6|732496.6|730979.7|731832.4|730261.5|37
1625042990000|2021-06-30 08:49:50|732500.2|730500.2|732616.4|730616.4|732616.4|730616.4|732479.6|730479.6|37
1625043000000|2021-06-30 08:50:00|732641.6|730641.6|732467|730467|732662.5|730973.9|731965.9|730456.3|36
1625043010000|2021-06-30 08:50:10|732451.2|730451.2|732488.6|730488.6|732488.6|730973.2|731934.6|730441.1|36
1625043020000|2021-06-30 08:50:20|732481.3|730481.3|732158.8|731158.8|732657.2|731158.8|732135.3|730479.8|36
1625043030000|2021-06-30 08:50:30|732662.9|730662.9|732324.5|731324.5|732832|731337.6|732158.8|730662.9|38
1625043040000|2021-06-30 08:50:40|732853.9|730853.9|733106.9|731106.9|733108.3|731378.6|732350.8|730851.5|38
1625043050000|2021-06-30 08:50:50|733114.5|731114.5|732963.4|730963.4|733123.3|731476.3|732476.3|730883.2|38
1625043060000|2021-06-30 08:51:00|732945.2|730945.2|732269.5|731269.5|732945.2|731429.8|732269.5|730833.1|36
1625043070000|2021-06-30 08:51:10|732231.1|731231.1|732104.1|731104.1|732710|731231.1|732104.1|730612.4|33
1625043080000|2021-06-30 08:51:20|732114.2|731114.2|732545.7|730545.7|732586.9|731114.2|732042.1|730541.6|31
1625043090000|2021-06-30 08:51:30|732542.3|730542.3|732565.7|730565.7|732573|731061.1|732043.7|730533.2|36
1625043100000|2021-06-30 08:51:40|732576.4|730576.4|732087.8|731087.8|732582.8|731087.8|732061.4|730560.8|33
1625043110000|2021-06-30 08:51:50|732083.9|731083.9|732566.5|730566.5|732577.2|731083.9|732051.7|730529|37
1625043120000|2021-06-30 08:52:00|732562.4|730562.4|731979.6|730979.6|732569.9|731007.4|731979.3|730499.2|38
1625043130000|2021-06-30 08:52:10|731983|730983|731943.3|730943.3|732488|731010|731929.2|730470|37
1625043140000|2021-06-30 08:52:20|731937.4|730937.4|731943|730943|732440.3|730965.8|731933.4|730440.3|36
1625043150000|2021-06-30 08:52:30|731924.6|730924.6|731942.3|730942.3|732433.5|730942.3|731866.5|730354.6|35
1625043160000|2021-06-30 08:52:40|731952.7|730952.7|731976.1|730976.1|732486.9|730985.1|731932.5|730436.7|37
1625043170000|2021-06-30 08:52:50|731977.7|730977.7|732053.7|731053.7|732580.7|731115.4|731977.2|730555|31
1625043180000|2021-06-30 08:53:00|732059.3|731059.3|732083.5|731083.5|732594.8|731092.1|732052.6|730539.1|30
1625043190000|2021-06-30 08:53:10|732091|731091|732067.5|731067.5|732598.4|731099.9|732067.5|730585.4|28
1625043200000|2021-06-30 08:53:20|732069.2|731069.2|732189.7|731189.7|732696.2|731204.9|732068.6|730694.6|28
1625043210000|2021-06-30 08:53:30|732192.6|731192.6|732148.8|731148.8|732637.9|731192.6|732138.7|730637.9|31
1625043220000|2021-06-30 08:53:40|732147.9|731147.9|732108.3|731108.3|732152.4|731152.4|732103.5|731103.5|27
1625043230000|2021-06-30 08:53:50|732109.2|731109.2|732075.8|731075.8|732110|731110|732075.8|731075.8|22
1625043240000|2021-06-30 08:54:00|732072.1|731072.1|731879.5|730879.5|732425.3|731074.7|731875.6|730372|36
1625043250000|2021-06-30 08:54:10|731878.6|730878.6|732186.1|731186.1|732592.5|731189.5|731878.5|730405.6|38
1625043260000|2021-06-30 08:54:20|732187.7|731187.7|732167.8|731167.8|732715.7|731221|732167.8|730676.5|30
1625043270000|2021-06-30 08:54:30|732167.9|731167.9|732249.5|731249.5|732250.1|731250.1|732124.8|731124.8|31
1625043280000|2021-06-30 08:54:40|732236.6|731236.6|732297|731297|732898.3|731388.2|732233.2|730803.1|37
1625043290000|2021-06-30 08:54:50|732291.5|731291.5|732380.4|731380.4|732782.6|731389.5|732261.7|730772.3|34
1625043300000|2021-06-30 08:55:00|732377.6|731377.6|732399.8|731399.8|732399.8|731399.8|732370.4|731370.4|31
1625043310000|2021-06-30 08:55:10|732396.6|731396.6|732401.2|731401.2|732411|731411|732376.3|731376.3|29
1625043320000|2021-06-30 08:55:20|732399.5|731399.5|732523|731523|732525.9|731525.9|732392.9|731392.9|31
1625043330000|2021-06-30 08:55:30|732512.5|731512.5|732540.4|731540.4|733075.8|731564.1|732468.6|731037.6|38
1625043340000|2021-06-30 08:55:40|732536.8|731536.8|732628.1|731628.1|733158.6|731628.1|732478|731010.8|40
1625043350000|2021-06-30 08:55:50|732626|731626|732597.2|731597.2|733164.3|731664.7|732572.4|731107.4|40
1625043360000|2021-06-30 08:56:00|732609|731609|732584.2|731584.2|733128.7|731621.5|732579.5|731092.9|33
1625043370000|2021-06-30 08:56:10|732603|731603|732484.2|731484.2|733106.2|731608.7|732484.2|730986.8|36
1625043380000|2021-06-30 08:56:20|732482.6|731482.6|732535.1|731535.1|733029.7|731535.1|732482.6|730978|37
1625043390000|2021-06-30 08:56:30|732524.4|731524.4|732505|731505|733018.5|731527.8|732498.1|731000.6|37
1625043400000|2021-06-30 08:56:40|732515.9|731515.9|733064.9|731064.9|733064.9|731562.3|732507.2|731008.2|34
1625043410000|2021-06-30 08:56:50|733083|731083|732582.6|731582.6|733091|731586.7|732571|731072.3|25
1625043420000|2021-06-30 08:57:00|732590.3|731590.3|732496.1|731496.1|732996.8|731592.1|732485.6|730996.8|35
1625043430000|2021-06-30 08:57:10|732496.9|731496.9|732394.3|731394.3|732976.8|731496.9|732378.4|730955.4|31
1625043440000|2021-06-30 08:57:20|732389|731389|732375.4|731375.4|732409.5|731409.5|732374.3|731374.3|32
1625043450000|2021-06-30 08:57:30|732382|731382|732373.5|731373.5|732859.4|731385.8|732333.6|730859.4|35
1625043460000|2021-06-30 08:57:40|732380|731380|732215.4|731215.4|732731.4|731380|732205.6|730714.2|30
1625043470000|2021-06-30 08:57:50|732207.5|731207.5|732575.2|730575.2|732676.1|731222.9|732081.1|730571.4|37
1625043480000|2021-06-30 08:58:00|732577.3|730577.3|732734|730734|732734|731200.9|732067.8|730569.4|36
1625043490000|2021-06-30 08:58:10|732731.3|730731.3|732786.7|730786.7|732817.3|731294|732283.4|730730.9|34
1625043500000|2021-06-30 08:58:20|732784.1|730784.1|732793.8|730793.8|732803.4|730803.4|732773.5|730773.5|33
1625043510000|2021-06-30 08:58:30|732803.1|730803.1|732286.2|731286.2|732826.3|731324.2|732281.5|730788.1|35
1625043520000|2021-06-30 08:58:40|732286.3|731286.3|732806.6|730806.6|732816.8|731302.2|732286.3|730787.5|34
1625043530000|2021-06-30 08:58:50|732808.5|730808.5|732644.9|730644.9|732808.5|731294.2|732116.6|730633.7|33
1625043540000|2021-06-30 08:59:00|732133|731133|732682.8|730682.8|732691.5|731206|732133|730654.4|39
1625043550000|2021-06-30 08:59:10|732237.4|731237.4|732897.2|730897.2|732904.7|731401.4|732237.4|730877.6|31
1625043560000|2021-06-30 08:59:20|732905|730905|732895.5|730895.5|732905|731385.8|732385.8|730883.9|32
1625043570000|2021-06-30 08:59:30|732386.1|731386.1|732402.2|731402.2|732907.3|731402.2|732385.7|730901.1|31
1625043580000|2021-06-30 08:59:40|732400.2|731400.2|732921.1|730921.1|732971.8|731470.4|732396.8|730913|32
1625043590000|2021-06-30 08:59:50|732928.4|730928.4|732917|730917|732928.4|730928.4|732904.6|730904.6|31
1625043600000|2021-06-30 09:00:00|732928.6|730928.6|732413.4|731413.4|732943.6|731433.3|732406.9|730904.3|29
1625043610000|2021-06-30 09:00:10|732417.5|731417.5|732384.7|731384.7|732910.5|731417.5|732371.8|730889.1|28
1625043620000|2021-06-30 09:00:20|732392|731392|732366.6|731366.6|732392|731392|732363|731363|25
1625043630000|2021-06-30 09:00:30|732375.9|731375.9|732397|731397|732397|731397|732364.7|731364.7|17
1625043640000|2021-06-30 09:00:40|732401|731401|732896.6|730896.6|732905|731402.1|732376.1|730892.3|25
1625043650000|2021-06-30 09:00:50|732898.3|730898.3|732409.5|731409.5|732915|731420.3|732396.1|730892.9|31
1625043660000|2021-06-30 09:01:00|732906.4|730906.4|733010.9|731010.9|733013.4|731516.3|732407.2|730900.8|36
1625043670000|2021-06-30 09:01:10|732500|731500|732492|731492|732998.5|731502.5|732478.1|730982.6|33
1625043680000|2021-06-30 09:01:20|732478.6|731478.6|732472.5|731472.5|733024.4|731532.4|732472.5|730986.2|33
1625043690000|2021-06-30 09:01:30|732470|731470|732385.3|731385.3|732969.6|731470.2|732368.8|730881.5|37
1625043700000|2021-06-30 09:01:40|732377.8|731377.8|732899.4|730899.4|732945.8|731433.3|732352.4|730866.1|38
1625043710000|2021-06-30 09:01:50|732903.2|730903.2|732898.4|730898.4|732909.4|730909.4|732890.5|730890.5|32
1625043720000|2021-06-30 09:02:00|732895.2|730895.2|732390.3|731390.3|732902.4|731420.9|732387.3|730887|31
1625043730000|2021-06-30 09:02:10|732892.5|730892.5|732407.2|731407.2|732903.5|731414.2|732386.7|730886.2|34
1625043740000|2021-06-30 09:02:20|732408.2|731408.2|732903.9|730903.9|732903.9|731414.1|732385.9|730873|38
1625043750000|2021-06-30 09:02:30|732895.1|730895.1|732894.4|730894.4|732899.5|731394.8|732382.8|730883.1|30
1625043760000|2021-06-30 09:02:40|732897.9|730897.9|732303.7|731303.7|732897.9|731381.6|732303.7|730806.9|36
1625043770000|2021-06-30 09:02:50|732309.2|731309.2|732951.5|730951.5|732960|731468.9|732305.7|730805.8|37
1625043780000|2021-06-30 09:03:00|732949.7|730949.7|732395.5|731395.5|732950.1|731446.4|732379.2|730878|40
1625043790000|2021-06-30 09:03:10|732385.8|731385.8|732523.5|731523.5|732960.7|731523.5|732382.3|730894.6|39
1625043800000|2021-06-30 09:03:20|732549.6|731549.6|732535.4|731535.4|732560|731560|732533.2|731533.2|33
1625043810000|2021-06-30 09:03:30|732528.9|731528.9|732448.2|731448.2|732946.2|731548.1|732431.3|730938.6|40
1625043820000|2021-06-30 09:03:40|732448.9|731448.9|732491.1|731491.1|733011.7|731511.8|732448.9|730954.8|36
1625043830000|2021-06-30 09:03:50|732499.4|731499.4|732510.7|731510.7|732517.9|731517.9|732494.6|731494.6|33
1625043840000|2021-06-30 09:04:00|732507.6|731507.6|732566.6|731566.6|732588.2|731588.2|732497.1|731497.1|37
1625043850000|2021-06-30 09:04:10|732565.2|731565.2|732587.2|731587.2|732597.7|731597.7|732565.2|731565.2|35
1625043860000|2021-06-30 09:04:20|732582|731582|732539.5|731539.5|732582.2|731582.2|732524.8|731524.8|36
1625043870000|2021-06-30 09:04:30|732531.7|731531.7|732492.1|731492.1|733007.4|731533|732474.5|731007.4|37
1625043880000|2021-06-30 09:04:40|732493.4|731493.4|732473.7|731473.7|733008.2|731498.5|732462.4|730974.4|33
1625043890000|2021-06-30 09:04:50|732486.3|731486.3|732491.4|731491.4|732495.7|731495.7|732478.7|731478.7|30
1625043900000|2021-06-30 09:05:00|732485.7|731485.7|732495.2|731495.2|732999.7|731503|732467.3|730980.6|36
1625043910000|2021-06-30 09:05:10|732495.3|731495.3|732384.9|731384.9|732898.3|731495.3|732384.9|730893|32
1625043920000|2021-06-30 09:05:20|732383.8|731383.8|732861.3|730861.3|732982.4|731467.9|732355.1|730861.3|39
1625043930000|2021-06-30 09:05:30|732349.3|731349.3|732388.3|731388.3|732886|731388.3|732328.2|730806.7|39
1625043940000|2021-06-30 09:05:40|732374|731374|732797.3|730797.3|732873.9|731374|732289.5|730795.9|38
1625043950000|2021-06-30 09:05:50|732794|730794|732800|730800|732840.5|731337.1|732286|730766.7|38
1625043960000|2021-06-30 09:06:00|732798.6|730798.6|732789.2|730789.2|732803|731280.3|732265.4|730768|39
1625043970000|2021-06-30 09:06:10|732795.8|730795.8|732274.6|731274.6|732796.4|731301.5|732234.8|730747.9|37
1625043980000|2021-06-30 09:06:20|732270.5|731270.5|732263.2|731263.2|732755.2|731279.5|732247.3|730755.2|36
1625043990000|2021-06-30 09:06:30|732271.7|731271.7|732261.2|731261.2|732763.6|731284.7|732228.8|730742.1|31
1625044000000|2021-06-30 09:06:40|732268.3|731268.3|732118.5|731118.5|732739.9|731268.3|732117|730655.7|38
1625044010000|2021-06-30 09:06:50|732635.8|730635.8|732606.6|730606.6|732635.8|731118.8|732061|730569|40
1625044020000|2021-06-30 09:07:00|732113.8|731113.8|732693.3|730693.3|732693.3|731164.7|732095.4|730598.8|38
1625044030000|2021-06-30 09:07:10|732705.1|730705.1|732144.8|731144.8|732722.8|731195.3|732144.8|730656.8|37
1625044040000|2021-06-30 09:07:20|732167.3|731167.3|732101.5|731101.5|732627.6|731167.3|732071.1|730559.1|37
1625044050000|2021-06-30 09:07:30|732117.7|731117.7|732546.9|730546.9|732618.6|731132.7|732077.2|730546.9|36
1625044060000|2021-06-30 09:07:40|732065|731065|732561.3|730561.3|732628.6|731136.8|732042.2|730552.5|37
1625044070000|2021-06-30 09:07:50|732051.5|731051.5|732027.5|731027.5|732556.9|731059|732015.7|730527.6|36
1625044080000|2021-06-30 09:08:00|732535.1|730535.1|732496.6|730496.6|732574.3|731064.9|731975.3|730447|38
1625044090000|2021-06-30 09:08:10|732492.4|730492.4|732456.1|730456.1|732520.5|731030.8|731957.7|730449.4|33
1625044100000|2021-06-30 09:08:20|732434|730434|731969.6|730969.6|732490.3|730983.9|731943.4|730434|32
1625044110000|2021-06-30 09:08:30|732474.5|730474.5|731937.5|730937.5|732488.2|730968|731937.5|730443.9|35
1625044120000|2021-06-30 09:08:40|731951.5|730951.5|731864.6|730864.6|732459.9|730958.9|731863.3|730426.8|39
1625044130000|2021-06-30 09:08:50|731865.1|730865.1|731891.7|730891.7|732398.8|730899.2|731850.9|730384.6|34
1625044140000|2021-06-30 09:09:00|731899.6|730899.6|731881.4|730881.4|732385.6|730921.2|731875.2|730383|38
1625044150000|2021-06-30 09:09:10|731886.3|730886.3|732496.2|730496.2|732501.3|730960.6|731854.5|730365.8|33
1625044160000|2021-06-30 09:09:20|732502.2|730502.2|731933.6|730933.6|732504.4|730933.6|731882.2|730373.8|38
1625044170000|2021-06-30 09:09:30|732394.1|730394.1|731970.5|730970.5|732394.1|730983.2|731960.9|730353.1|34
1625044180000|2021-06-30 09:09:40|731959.9|730959.9|732369.8|730369.8|732423|730962|731908|730363.6|29
1625044190000|2021-06-30 09:09:50|732373.9|730373.9|731847.5|730847.5|732391.4|730889.5|731847.5|730343.7|38
1625044200000|2021-06-30 09:10:00|732351.4|730351.4|732491.6|730491.6|732583|731117|731874.4|730351.4|39
1625044210000|2021-06-30 09:10:10|731972.3|730972.3|731938.6|730938.6|732445.9|730972.3|731910.3|730445.9|32
1625044220000|2021-06-30 09:10:20|731943.4|730943.4|731888|730888|732417.1|730946.8|731878.3|730417.1|36
1625044230000|2021-06-30 09:10:30|731860.7|730860.7|731915|730915|731922.5|730922.5|731853|730853|30
1625044240000|2021-06-30 09:10:40|731913.2|730913.2|731959.2|730959.2|731972.7|730972.7|731912.7|730912.7|32
1625044250000|2021-06-30 09:10:50|731957.7|730957.7|731964.4|730964.4|731969.1|730969.1|731956.9|730956.9|19
1625044260000|2021-06-30 09:11:00|731961.2|730961.2|732176.2|731176.2|732670.9|731182|731959|730591|34
1625044270000|2021-06-30 09:11:10|732175.2|731175.2|732214.1|731214.1|732749.5|731241.6|732167.8|730689.7|30
1625044280000|2021-06-30 09:11:20|732210.4|731210.4|732252.8|731252.8|732752.5|731276.5|732210.4|730744.3|32
1625044290000|2021-06-30 09:11:30|732253|731253|732240.8|731240.8|732760.6|731263.1|732218.9|730731.3|34
1625044300000|2021-06-30 09:11:40|732250.1|731250.1|732265.2|731265.2|732781.3|731305.5|732201.6|730722.6|37
1625044310000|2021-06-30 09:11:50|732263.1|731263.1|732215.3|731215.3|732269.8|731269.8|732192.3|731192.3|36
1625044320000|2021-06-30 09:12:00|732213.9|731213.9|732291.2|731291.2|732838|731317|732212.7|730793.7|36
1625044330000|2021-06-30 09:12:10|732819.1|730819.1|732186|731186|732826.1|731227.5|732161.1|730675.4|31
1625044340000|2021-06-30 09:12:20|732723.7|730723.7|732753.7|730753.7|732760.8|731247.5|732202.3|730688.3|37
1625044350000|2021-06-30 09:12:30|732255.3|731255.3|732321.3|731321.3|732752|731322.7|732245.2|730747.2|33
1625044360000|2021-06-30 09:12:40|732322|731322|732308.8|731308.8|732891|731387.5|732294.6|730890|33
1625044370000|2021-06-30 09:12:50|732789.2|730789.2|732780.9|730780.9|732849|731334.6|732310|730685.7|38
1625044380000|2021-06-30 09:13:00|732779.9|730779.9|732381.1|731381.1|732840.4|731381.1|732297.8|730728|36
1625044390000|2021-06-30 09:13:10|732844.4|730844.4|732856.9|730856.9|732866.9|731357.3|732334.4|730832.3|33
1625044400000|2021-06-30 09:13:20|732856.2|730856.2|732833.2|730833.2|732856.2|730856.2|732813.3|730813.3|28
1625044410000|2021-06-30 09:13:30|732825.1|730825.1|732243.2|731243.2|732986.3|731484.6|732228.6|730759.1|40
1625044420000|2021-06-30 09:13:40|732248.1|731248.1|732639.1|730639.1|732737.9|731248.1|732161.8|730639.1|31
1625044430000|2021-06-30 09:13:50|732112|731112|732607.7|730607.7|732679.1|731121.9|732087.2|730607.7|38
1625044440000|2021-06-30 09:14:00|732610.4|730610.4|732251.7|730251.7|732610.4|731031.8|732021.4|730240.9|39
1625044450000|2021-06-30 09:14:10|732248.2|730248.2|732239.7|730239.7|732363.8|730363.8|732239.7|730239.7|38
1625044460000|2021-06-30 09:14:20|732242.7|730242.7|732114.8|730114.8|732254.1|730254.1|732103.8|730103.8|33
1625044470000|2021-06-30 09:14:30|732103.1|730103.1|732063.4|730063.4|732103.1|730103.1|731963.3|729963.3|34
1625044480000|2021-06-30 09:14:40|732060.3|730060.3|732045.6|730045.6|732060.3|730060.3|732039.8|730039.8|35
1625044490000|2021-06-30 09:14:50|732056.5|730056.5|731917|729917|732056.7|730397.7|731397.7|729873.8|34
1625044500000|2021-06-30 09:15:00|731897.1|729897.1|731968|729968|731985.2|729985.2|731897.1|729897.1|37
1625044510000|2021-06-30 09:15:10|731970.9|729970.9|731976|729976|732020.1|730020.1|731956.2|729956.2|36
1625044520000|2021-06-30 09:15:20|731975.8|729975.8|732092.5|730092.5|732096.8|730096.8|731968.7|729968.7|38
1625044530000|2021-06-30 09:15:30|732085.4|730085.4|732165.5|730165.5|732165.5|730600.7|731596.8|730084.7|34
1625044540000|2021-06-30 09:15:40|732161|730161|732146.8|730146.8|732176.6|730176.6|732142.7|730142.7|28
1625044550000|2021-06-30 09:15:50|732147.2|730147.2|731659.4|730659.4|732174.7|730665.7|731658.9|730147.2|28
1625044560000|2021-06-30 09:16:00|732153.1|730153.1|732138.4|730138.4|732165.5|730535.8|731535.8|729979.2|34
1625044570000|2021-06-30 09:16:10|732138.5|730138.5|732117.7|730117.7|732138.5|730138.5|732107.2|730107.2|33
1625044580000|2021-06-30 09:16:20|732112.8|730112.8|731626.9|730626.9|732112.8|730626.9|731570.8|729997.3|39
1625044590000|2021-06-30 09:16:30|731624.4|730624.4|731964.3|729964.3|732005.5|730624.4|731572.5|729946.7|38
1625044600000|2021-06-30 09:16:40|731966.7|729966.7|731987.4|729987.4|731987.4|729987.4|731949.6|729949.6|34
1625044610000|2021-06-30 09:16:50|731500.3|730500.3|731901.7|729901.7|731914.1|730503.6|731490.1|729901.7|26
1625044620000|2021-06-30 09:17:00|731898.5|729898.5|731957.3|729957.3|731961.1|730438.9|731415.6|729888.4|37
1625044630000|2021-06-30 09:17:10|731951.9|729951.9|731439.6|730439.6|731968.5|730466.4|731436.7|729941.3|34
1625044640000|2021-06-30 09:17:20|731937.2|729937.2|731468.6|730468.6|731956.8|730468.6|731425.6|729926.6|30
1625044650000|2021-06-30 09:17:30|731496.6|730496.6|731423.3|730423.3|731920.9|730496.6|731376.8|729886.9|38
1625044660000|2021-06-30 09:17:40|731423.6|730423.6|731949.3|729949.3|731967|730460|731422.1|729947.5|27
1625044670000|2021-06-30 09:17:50|731955|729955|731802.4|729802.4|731955|730451.3|731306.4|729802.4|31
1625044680000|2021-06-30 09:18:00|731800.2|729800.2|731228|730228|731800.2|730399.9|731228|729800.2|36
1625044690000|2021-06-30 09:18:10|731237.3|730237.3|731220|730220|731745.8|730238.3|731197|729702.2|36
1625044700000|2021-06-30 09:18:20|731727.7|729727.7|731234.1|730234.1|731739.5|730248.5|731210.6|729718.8|39
1625044710000|2021-06-30 09:18:30|731234.5|730234.5|731675.1|729675.1|731675.1|730250.8|731092.4|729572.7|36
1625044720000|2021-06-30 09:18:40|731673.6|729673.6|731207|730207|731685|730210|731163.3|729671|32
1625044730000|2021-06-30 09:18:50|731199.1|730199.1|731032.7|730032.7|731557.3|730305.5|731032.7|729474.8|39
1625044740000|2021-06-30 09:19:00|731026.1|730026.1|731031|730031|731561.6|730060|731017.7|729506.4|34
1625044750000|2021-06-30 09:19:10|731027|730027|731054.8|730054.8|731561.1|730061.4|731027|729533.1|34
1625044760000|2021-06-30 09:19:20|731047.5|730047.5|731574.4|729574.4|731591.1|730066.5|731034.2|729529.5|32
1625044770000|2021-06-30 09:19:30|731074.6|730074.6|731314|729314|731580.6|730074.6|730858.2|729314|36
1625044780000|2021-06-30 09:19:40|731311.5|729311.5|730835.3|729835.3|731331.9|729839.1|730816.8|729304.1|39
1625044790000|2021-06-30 09:19:50|730817.5|729817.5|731323.7|729323.7|731338.1|729839.5|730807.9|729309.8|34
1625044800000|2021-06-30 09:20:00|731305.1|729305.1|731315.6|729315.6|731317.2|729834.8|730790.6|729304.1|35
1625044810000|2021-06-30 09:20:10|731318|729318|731463.1|729463.1|731465.4|729948.3|730947.4|729317.5|34
1625044820000|2021-06-30 09:20:20|731466.5|729466.5|730931.4|729931.4|731507.2|729955.7|730926.9|729433.2|33
1625044830000|2021-06-30 09:20:30|730928.5|729928.5|730981.9|729981.9|731511.7|730018.4|730928.5|729482|39
1625044840000|2021-06-30 09:20:40|730981.7|729981.7|730960.1|729960.1|731502.3|730069|730960.1|729465.7|37
1625044850000|2021-06-30 09:20:50|730959.5|729959.5|731450.8|729450.8|731455.7|729961.7|730926.6|729428|33
1625044860000|2021-06-30 09:21:00|731452.5|729452.5|731437.4|729437.4|731452.8|729959.4|730938.2|729437.4|36
1625044870000|2021-06-30 09:21:10|731428.6|729428.6|730903.3|729903.3|731428.6|729948.9|730891|729428.6|32
1625044880000|2021-06-30 09:21:20|730895.7|729895.7|730850.3|729850.3|730902.7|729902.7|730835.3|729835.3|30
1625044890000|2021-06-30 09:21:30|730845.2|729845.2|730853.5|729853.5|730853.5|729853.5|730831.8|729831.8|29
1625044900000|2021-06-30 09:21:40|730840.9|729840.9|730770|729770|730867.7|729867.7|730759.4|729759.4|29
1625044910000|2021-06-30 09:21:50|730766.1|729766.1|730746.9|729746.9|730766.1|729766.1|730737.8|729737.8|26
1625044920000|2021-06-30 09:22:00|730743.5|729743.5|730773.2|729773.2|730773.2|729773.2|730729.5|729729.5|34
1625044930000|2021-06-30 09:22:10|730766|729766|730770.4|729770.4|730783.6|729783.6|730759.9|729759.9|31
1625044940000|2021-06-30 09:22:20|730814.1|729814.1|730745|729745|730823.4|729823.4|730735.7|729735.7|25
1625044950000|2021-06-30 09:22:30|730739.5|729739.5|730775|729775|730775|729775|730728|729728|28
1625044960000|2021-06-30 09:22:40|730773.5|729773.5|730754.6|729754.6|730773.5|729773.5|730724.3|729724.3|30
1625044970000|2021-06-30 09:22:50|730757.9|729757.9|730729.8|729729.8|730769.7|729769.7|730726.3|729726.3|28
1625044980000|2021-06-30 09:23:00|730718.8|729718.8|730826.5|729826.5|730826.5|729826.5|730717.5|729717.5|33
1625044990000|2021-06-30 09:23:10|730832|729832|730794.5|729794.5|730832|729832|730781|729781|29
1625045000000|2021-06-30 09:23:20|730794.9|729794.9|730854|729854|730857.5|729857.5|730787.8|729787.8|25
1625045010000|2021-06-30 09:23:30|730823.2|729823.2|730837.3|729837.3|730890.6|729890.6|730823.2|729823.2|34
1625045020000|2021-06-30 09:23:40|730837.2|729837.2|730783.9|729783.9|730842|729842|730773.2|729773.2|30
1625045030000|2021-06-30 09:23:50|730785.4|729785.4|730714|729714|730785.4|729785.4|730709.7|729709.7|30
1625045040000|2021-06-30 09:24:00|730701.7|729701.7|730751|729751|730751|729751|730701.7|729701.7|29
1625045050000|2021-06-30 09:24:10|730751.5|729751.5|730734.6|729734.6|730751.5|729751.5|730726.8|729726.8|27
1625045060000|2021-06-30 09:24:20|730737.6|729737.6|731039|730039|731052.7|730052.7|730736.1|729736.1|29
1625045070000|2021-06-30 09:24:30|731018.4|730018.4|731031.6|730031.6|731526.5|730044.1|730994.5|729526.5|36
1625045080000|2021-06-30 09:24:40|731043.7|730043.7|731627.3|729627.3|731650.4|730164.8|731003.2|729524.4|35
1625045090000|2021-06-30 09:24:50|731627.6|729627.6|731630.9|729630.9|731660.2|730192.7|731081.8|729627.6|37
1625045100000|2021-06-30 09:25:00|731132|730132|731179.2|730179.2|731700.7|730191.9|731100.2|729593.7|36
1625045110000|2021-06-30 09:25:10|731183.5|730183.5|731950|729950|731984.9|730487|731178|729752.2|39
1625045120000|2021-06-30 09:25:20|731928.6|729928.6|731935.3|729935.3|732031.1|730430.4|731430.4|729903.4|33
1625045130000|2021-06-30 09:25:30|731934.2|729934.2|731870.8|729870.8|731942.5|730437.8|731360.6|729865.1|38
1625045140000|2021-06-30 09:25:40|731864.2|729864.2|731971.2|729971.2|731987.6|730468|731441.2|729864.2|35
1625045150000|2021-06-30 09:25:50|731437.6|730437.6|732128.4|730128.4|732137.9|730634.7|731425.8|729960.1|32
1625045160000|2021-06-30 09:26:00|732127.3|730127.3|732138.9|730138.9|732169.1|730628.1|731603.2|730099.3|37
1625045170000|2021-06-30 09:26:10|732129.1|730129.1|731639.8|730639.8|732167|730667.2|731604.5|730122.5|39
1625045180000|2021-06-30 09:26:20|731642|730642|732176.8|730176.8|732178|730678.8|731585.8|730125.6|39
1625045190000|2021-06-30 09:26:30|731680.1|730680.1|731729.3|730729.3|731765|730765|731663.3|730663.3|39
1625045200000|2021-06-30 09:26:40|731722.4|730722.4|732253.5|730253.5|732270.3|730761.3|731714.1|730253.5|34
1625045210000|2021-06-30 09:26:50|732255.9|730255.9|731778.3|730778.3|732296.4|730797.7|731767.5|730255.9|31
1625045220000|2021-06-30 09:27:00|731779.3|730779.3|731836.9|730836.9|732304.5|730844.8|731764.4|730282.9|36
1625045230000|2021-06-30 09:27:10|731814.2|730814.2|731817.9|730817.9|732309.6|730837.4|731804.5|730306.6|33
1625045240000|2021-06-30 09:27:20|731820|730820|732047.9|731047.9|732534.2|731050.4|731807.6|730330.4|35
1625045250000|2021-06-30 09:27:30|732024.1|731024.1|732039.2|731039.2|732542.2|731039.2|732005.1|730511.4|35
1625045260000|2021-06-30 09:27:40|732037.3|731037.3|732684.4|730684.4|732747.7|731157.5|732012.1|730621.8|38
1625045270000|2021-06-30 09:27:50|732072|731072|732045.8|731045.8|732555.2|731072|732021.9|730525.6|35
1625045280000|2021-06-30 09:28:00|732013.1|731013.1|732321.1|730321.1|732519.1|731013.1|731867|730304.7|37
1625045290000|2021-06-30 09:28:10|732314.2|730314.2|732320.6|730320.6|732367.4|730367.4|732239.6|730239.6|40
1625045300000|2021-06-30 09:28:20|732324.6|730324.6|732407|730407|732436.3|730902.4|731902.4|730279.1|37
1625045310000|2021-06-30 09:28:30|732392.8|730392.8|732037.7|731037.7|732544.1|731041.8|731973.3|730385.5|34
1625045320000|2021-06-30 09:28:40|732037.6|731037.6|732547.7|730547.7|732554.4|731069.9|732022.2|730539.3|33
1625045330000|2021-06-30 09:28:50|732547.5|730547.5|732883.2|730883.2|732890|731345.3|732026.7|730541.6|39
1625045340000|2021-06-30 09:29:00|732874.1|730874.1|733009.1|731009.1|733052.4|731527.5|732316.4|730803.6|40
1625045350000|2021-06-30 09:29:10|733007.8|731007.8|732314.9|731314.9|733020.2|731315.1|732313|730814.9|37
1625045360000|2021-06-30 09:29:20|732311.4|731311.4|732920.9|730920.9|733003.9|731318.7|732311.4|730822.2|36
1625045370000|2021-06-30 09:29:30|732833.3|730833.3|732708.7|730708.7|732851.5|730851.5|732708.7|730708.7|37
1625045380000|2021-06-30 09:29:40|732708.6|730708.6|732536.5|730536.5|732724.3|731021|732008.5|730519.8|35
1625045390000|2021-06-30 09:29:50|732544.2|730544.2|732549.5|730549.5|732592.5|731086.8|732070|730504.5|36
1625045400000|2021-06-30 09:30:00|732550.9|730550.9|732490.6|730490.6|732601.9|731079.2|732079.2|730490|38
1625045410000|2021-06-30 09:30:10|732491.1|730491.1|732012.4|731012.4|732520.3|731012.4|731977|730470.6|37
1625045420000|2021-06-30 09:30:20|732012.8|731012.8|732569.7|730569.7|732608.1|731119.6|731999.8|730569.7|32
1625045430000|2021-06-30 09:30:30|732572|730572|732638|730638|732638.7|731024.2|732024.2|730513.7|37
1625045440000|2021-06-30 09:30:40|732636.9|730636.9|732714.2|730714.2|732714.2|731153.6|732110.7|730572.7|37
1625045450000|2021-06-30 09:30:50|732725.5|730725.5|732718.9|730718.9|732727.2|730727.2|732706|730706|34
1625045460000|2021-06-30 09:31:00|732701.6|730701.6|732709.2|730709.2|732713.9|730713.9|732688.8|730688.8|35
1625045470000|2021-06-30 09:31:10|732710.2|730710.2|732169.7|731169.7|732710.2|731208|732169.7|730671.6|37
1625045480000|2021-06-30 09:31:20|732172.1|731172.1|732218.5|731218.5|732219.6|731219.6|732172.1|731172.1|35
1625045490000|2021-06-30 09:31:30|732208.2|731208.2|732279.8|731279.8|732918.2|731403.3|732196.5|730839.9|34
1625045500000|2021-06-30 09:31:40|732785.7|730785.7|732699.4|730699.4|732785.8|730785.8|732692.3|730692.3|38
1625045510000|2021-06-30 09:31:50|732683.3|730683.3|732627.5|730627.5|732696.6|731184.3|732176.6|730610.7|32
1625045520000|2021-06-30 09:32:00|732595|730595|732585.5|730585.5|732713.6|731204.1|732124.7|730555.6|38
1625045530000|2021-06-30 09:32:10|732569.8|730569.8|732540.4|730540.4|732611.9|731076.9|732076.9|730540.4|36
1625045540000|2021-06-30 09:32:20|732541.6|730541.6|732551.2|730551.2|732567.8|730567.8|732523.3|730523.3|35
1625045550000|2021-06-30 09:32:30|732568.3|730568.3|732068.5|731068.5|732585.5|731072.6|732065.7|730556.4|32
1625045560000|2021-06-30 09:32:40|732066.6|731066.6|732027.9|731027.9|732582.1|731073.3|732027.9|730546.5|36
1625045570000|2021-06-30 09:32:50|731978.2|730978.2|731967.8|730967.8|732486.6|730986|731964.9|730467.8|37
1625045580000|2021-06-30 09:33:00|731967.6|730967.6|731914.9|730914.9|732430.9|730970.6|731891|730407.3|32
1625045590000|2021-06-30 09:33:10|731907.5|730907.5|731967.4|730967.4|732477.9|730993.9|731907.5|730418.2|36
1625045600000|2021-06-30 09:33:20|731967|730967|731923|730923|732483.9|730996.2|731923|730483.9|27
1625045610000|2021-06-30 09:33:30|731898.1|730898.1|731891|730891|732412.5|730919.3|731887.2|730391.7|30
1625045620000|2021-06-30 09:33:40|732404.3|730404.3|731882.7|730882.7|732405.3|730889.9|731868.9|730373|33
1625045630000|2021-06-30 09:33:50|731883|730883|731899.3|730899.3|731918.9|730918.9|731853.2|730853.2|28
1625045640000|2021-06-30 09:34:00|731897.6|730897.6|731913|730913|731913|730913|731863.6|730863.6|31
1625045650000|2021-06-30 09:34:10|731908.9|730908.9|731913.4|730913.4|731934.6|730934.6|731895.1|730895.1|29
1625045660000|2021-06-30 09:34:20|731913.5|730913.5|731941.1|730941.1|731950|730950|731901.2|730901.2|27
1625045670000|2021-06-30 09:34:30|731935|730935|731927.3|730927.3|731994.7|730994.7|731920|730920|35
1625045680000|2021-06-30 09:34:40|731947.4|730947.4|731950.7|730950.7|731961.2|730961.2|731921|730921|31
1625045690000|2021-06-30 09:34:50|731952.3|730952.3|732003.5|731003.5|732010.5|731010.5|731944.3|730944.3|32
1625045700000|2021-06-30 09:35:00|731990.5|730990.5|732008.6|731008.6|732037|731037|731959|730959|29
1625045710000|2021-06-30 09:35:10|732015.9|731015.9|732089.6|731089.6|732113.5|731113.5|732002.2|731002.2|26
1625045720000|2021-06-30 09:35:20|732087.4|731087.4|732107.7|731107.7|732131.5|731131.5|732051.4|731051.4|25
1625045730000|2021-06-30 09:35:30|732104|731104|732226.4|731226.4|732242|731242|732099.4|731099.4|28
1625045740000|2021-06-30 09:35:40|732239.5|731239.5|732302.7|731302.7|732322.5|731322.5|732225.8|731225.8|25
1625045750000|2021-06-30 09:35:50|732288|731288|732385.4|731385.4|732875.1|731394.7|732266.2|730875.1|36
1625045760000|2021-06-30 09:36:00|732387.8|731387.8|732325|731325|732873.3|731389.4|732306.5|730822.6|36
1625045770000|2021-06-30 09:36:10|732320.7|731320.7|732281|731281|732771.2|731324.8|732274|730766|35
1625045780000|2021-06-30 09:36:20|732800.7|730800.7|732284.2|731284.2|732800.7|731324.1|732277.3|730800.7|27
1625045790000|2021-06-30 09:36:30|732269.2|731269.2|732296|731296|732314.5|731314.5|732256.5|731256.5|26
1625045800000|2021-06-30 09:36:40|732295.5|731295.5|732350|731350|732350.5|731350.5|732241|731241|29
1625045810000|2021-06-30 09:36:50|732345|731345|732256.8|731256.8|732345|731345|732255.2|731255.2|32
1625045820000|2021-06-30 09:37:00|732245.8|731245.8|732192.9|731192.9|732257.9|731257.9|732177.2|731177.2|30
1625045830000|2021-06-30 09:37:10|732176.8|731176.8|732160.1|731160.1|732197.8|731197.8|732138.1|731138.1|35
1625045840000|2021-06-30 09:37:20|732162.3|731162.3|732164.5|731164.5|732166.3|731166.3|732137|731137|27
1625045850000|2021-06-30 09:37:30|732152.7|731152.7|732143.5|731143.5|732160.2|731160.2|732143.5|731143.5|25
1625045860000|2021-06-30 09:37:40|732143.4|731143.4|732084.3|731084.3|732149.8|731149.8|732077.8|731077.8|23
1625045870000|2021-06-30 09:37:50|732085|731085|732043.6|731043.6|732088.6|731088.6|732042.8|731042.8|27
1625045880000|2021-06-30 09:38:00|732032.8|731032.8|731994.6|730994.6|732037|731037|731957.6|730957.6|30
1625045890000|2021-06-30 09:38:10|731991.7|730991.7|732040.8|731040.8|732055.5|731055.5|731911.9|730911.9|31
1625045900000|2021-06-30 09:38:20|732041.7|731041.7|731984.1|730984.1|732041.7|731041.7|731950.2|730950.2|32
1625045910000|2021-06-30 09:38:30|731992.5|730992.5|731912.2|730912.2|731995.2|730995.2|731903.4|730903.4|27
1625045920000|2021-06-30 09:38:40|731915.2|730915.2|731905.3|730905.3|731915.2|730915.2|731893.1|730893.1|28
1625045930000|2021-06-30 09:38:50|731889.5|730889.5|731913.7|730913.7|731918.2|730918.2|731881.9|730881.9|26
1625045940000|2021-06-30 09:39:00|731909.3|730909.3|731919.3|730919.3|731919.5|730919.5|731883.1|730883.1|29
1625045950000|2021-06-30 09:39:10|731916.8|730916.8|731897.1|730897.1|731916.8|730916.8|731885.4|730885.4|19
1625045960000|2021-06-30 09:39:20|731899.2|730899.2|731921|730921|731930|730930|731893.2|730893.2|23
1625045970000|2021-06-30 09:39:30|731915.4|730915.4|731873.4|730873.4|731915.4|730915.4|731857|730857|29
1625045980000|2021-06-30 09:39:40|731872.1|730872.1|731856|730856|731882|730882|731832.6|730832.6|31
1625045990000|2021-06-30 09:39:50|731856.5|730856.5|731857.8|730857.8|731882|730882|731854|730854|12
1625046000000|2021-06-30 09:40:00|731849.9|730849.9|731849.7|730849.7|731877.5|730877.5|731840.3|730840.3|31
1625046010000|2021-06-30 09:40:10|731854.8|730854.8|731850|730850|731886|730886|731844|730844|32
1625046020000|2021-06-30 09:40:20|731847.1|730847.1|731838.3|730838.3|731850.6|730850.6|731824|730824|15
1625046030000|2021-06-30 09:40:30|731844.1|730844.1|731882.5|730882.5|731882.5|730882.5|731830.2|730830.2|31
1625046040000|2021-06-30 09:40:40|731864.3|730864.3|731912.9|730912.9|731961.5|730961.5|731838.8|730838.8|28
1625046050000|2021-06-30 09:40:50|731912.2|730912.2|731865.1|730865.1|731939.5|730939.5|731846.1|730846.1|30
1625046060000|2021-06-30 09:41:00|731866.7|730866.7|731889.9|730889.9|732330.5|730906|731822.9|730322.8|33
1625046070000|2021-06-30 09:41:10|731877.7|730877.7|731848.4|730848.4|732393.5|730917|731840.9|730349.9|34
1625046080000|2021-06-30 09:41:20|731880.1|730880.1|731874.4|730874.4|731928.5|730928.5|731852.7|730852.7|30
1625046090000|2021-06-30 09:41:30|731878.6|730878.6|731912|730912|731938.5|730938.5|731868.7|730868.7|27
1625046100000|2021-06-30 09:41:40|731902.7|730902.7|732374|730374|732374|730929.4|731890.1|730345.5|20
1625046110000|2021-06-30 09:41:50|731842.7|730842.7|731891.2|730891.2|731931.8|730931.8|731840.9|730840.9|30
1625046120000|2021-06-30 09:42:00|731894.7|730894.7|731903.4|730903.4|731906.8|730906.8|731864.9|730864.9|26
1625046130000|2021-06-30 09:42:10|731886.3|730886.3|731889.6|730889.6|731906|730906|731884|730884|20
1625046140000|2021-06-30 09:42:20|731891.3|730891.3|731957|730957|731964.3|730964.3|731884.6|730884.6|29
1625046150000|2021-06-30 09:42:30|731975.2|730975.2|732124.4|731124.4|732138.9|731138.9|731975.2|730975.2|30
1625046160000|2021-06-30 09:42:40|732131.3|731131.3|732144.6|731144.6|732158.5|731158.5|732131.3|731131.3|23
1625046170000|2021-06-30 09:42:50|732145.7|731145.7|732113.5|731113.5|732635.1|731148.5|732108.2|730630|29
1625046180000|2021-06-30 09:43:00|732125.2|731125.2|732101.6|731101.6|732152.5|731152.5|732085.7|731085.7|28
1625046190000|2021-06-30 09:43:10|732102.9|731102.9|732064|731064|732131|731131|732034|731034|26
1625046200000|2021-06-30 09:43:20|732050.8|731050.8|732475.5|730475.5|732475.5|731083.5|731977.7|730452|31
1625046210000|2021-06-30 09:43:30|732463.7|730463.7|731958.8|730958.8|732463.7|730959.8|731936|730463.7|25
1625046220000|2021-06-30 09:43:40|731950.4|730950.4|731932.4|730932.4|731966.5|730966.5|731916.5|730916.5|27
1625046230000|2021-06-30 09:43:50|731934.8|730934.8|731938|730938|731941.5|730941.5|731910.5|730910.5|27
1625046240000|2021-06-30 09:44:00|731937.2|730937.2|731922.9|730922.9|731939|730939|731902.2|730902.2|17
1625046250000|2021-06-30 09:44:10|731917.4|730917.4|731916.5|730916.5|731946.5|730946.5|731901.6|730901.6|27
1625046260000|2021-06-30 09:44:20|731918.3|730918.3|731924.5|730924.5|732409.6|730929.7|731896.4|730396.7|23
1625046270000|2021-06-30 09:44:30|731926.1|730926.1|731924.5|730924.5|732422.1|730927.1|731916.2|730414.4|21
1625046280000|2021-06-30 09:44:40|731920.5|730920.5|731893.3|730893.3|731920.5|730920.5|731890.4|730890.4|25
1625046290000|2021-06-30 09:44:50|731894.6|730894.6|731889.5|730889.5|731895|730895|731881.2|730881.2|26
1625046300000|2021-06-30 09:45:00|731879.3|730879.3|731832.8|730832.8|732382.5|730895|731832.8|730382.5|27
1625046310000|2021-06-30 09:45:10|731835.2|730835.2|731871.4|730871.4|731897.7|730897.7|731797.6|730797.6|22
1625046320000|2021-06-30 09:45:20|731872.7|730872.7|731805.5|730805.5|731882.5|730882.5|731804.5|730804.5|20
1625046330000|2021-06-30 09:45:30|731802.5|730802.5|731812.7|730812.7|731812.7|730812.7|731791|730791|25
1625046340000|2021-06-30 09:45:40|731820.3|730820.3|731779.6|730779.6|731871.5|730871.5|731774.6|730774.6|31
1625046350000|2021-06-30 09:45:50|731778.1|730778.1|731782|730782|731783.5|730783.5|731762.4|730762.4|20
1625046360000|2021-06-30 09:46:00|731784.6|730784.6|731891.8|730891.8|731903|730903|731784.6|730784.6|30
1625046370000|2021-06-30 09:46:10|731899.5|730899.5|731906.4|730906.4|732427.2|730943.5|731889.8|730421.9|35
1625046380000|2021-06-30 09:46:20|731904.9|730904.9|731873.7|730873.7|731909.1|730909.1|731844.4|730844.4|33
1625046390000|2021-06-30 09:46:30|731875.6|730875.6|731924.5|730924.5|731945.1|730945.1|731875.6|730875.6|33
1625046400000|2021-06-30 09:46:40|731907.1|730907.1|731924.5|730924.5|731943|730943|731905.4|730905.4|21
1625046410000|2021-06-30 09:46:50|731912.4|730912.4|731993.5|730993.5|731995|730995|731907.8|730907.8|28
1625046420000|2021-06-30 09:47:00|731961.9|730961.9|731960|730960|731979.6|730979.6|731955.7|730955.7|20
1625046430000|2021-06-30 09:47:10|731956.2|730956.2|731885.7|730885.7|732434.5|730956.2|731879.5|730428.7|32
1625046440000|2021-06-30 09:47:20|731884.9|730884.9|731888.6|730888.6|731893.3|730893.3|731884.9|730884.9|20
1625046450000|2021-06-30 09:47:30|731886.1|730886.1|731920|730920|731927.7|730927.7|731883.1|730883.1|20
1625046460000|2021-06-30 09:47:40|731918|730918|731859|730859|731918|730918|731844.7|730844.7|18
1625046470000|2021-06-30 09:47:50|731842|730842|731863|730863|731869.5|730869.5|731842|730842|20
1625046480000|2021-06-30 09:48:00|731859.9|730859.9|731851.7|730851.7|731863.4|730863.4|731846.6|730846.6|22
1625046490000|2021-06-30 09:48:10|731864.5|730864.5|731846.5|730846.5|731876.9|730876.9|731835.7|730835.7|25
1625046500000|2021-06-30 09:48:20|731848.9|730848.9|731812.1|730812.1|731852.3|730852.3|731798.1|730798.1|26
1625046510000|2021-06-30 09:48:30|731765.3|730765.3|731761.7|730761.7|731767.4|730767.4|731749.2|730749.2|25
1625046520000|2021-06-30 09:48:40|731760.9|730760.9|731756|730756|731765.9|730765.9|731755.9|730755.9|18
1625046530000|2021-06-30 09:48:50|731758.1|730758.1|731762|730762|731851|730851|731758.1|730758.1|27
1625046540000|2021-06-30 09:49:00|731764.6|730764.6|731737.1|730737.1|731770.5|730770.5|731722.7|730722.7|30
1625046550000|2021-06-30 09:49:10|731733.5|730733.5|731793.5|730793.5|731799.5|730799.5|731731|730731|25
1625046560000|2021-06-30 09:49:20|731785.9|730785.9|731772|730772|731795.3|730795.3|731772|730772|26
1625046570000|2021-06-30 09:49:30|731774.7|730774.7|731760.6|730760.6|731776.2|730776.2|731747.9|730747.9|23
1625046580000|2021-06-30 09:49:40|731757.2|730757.2|731714.4|730714.4|731784|730784|731714.4|730714.4|27
1625046590000|2021-06-30 09:49:50|731699|730699|731763.5|730763.5|731777|730777|731682.6|730682.6|21
1625046600000|2021-06-30 09:50:00|731758.4|730758.4|731729.8|730729.8|731815.6|730815.6|731729.5|730729.5|29
1625046610000|2021-06-30 09:50:10|731731.7|730731.7|731669.4|730669.4|731741.8|730741.8|731666.1|730666.1|30
1625046620000|2021-06-30 09:50:20|731666.8|730666.8|731666.7|730666.7|731675.1|730675.1|731663.2|730663.2|24
1625046630000|2021-06-30 09:50:30|731669.2|730669.2|731836|730836|731844.8|730844.8|731668.9|730668.9|30
1625046640000|2021-06-30 09:50:40|731838.5|730838.5|731820.9|730820.9|731846.8|730846.8|731798.2|730798.2|26
1625046650000|2021-06-30 09:50:50|731827|730827|731874.4|730874.4|731916.5|730916.5|731790|730790|33
1625046660000|2021-06-30 09:51:00|731868.3|730868.3|731908.8|730908.8|731908.8|730908.8|731855.1|730855.1|26
1625046670000|2021-06-30 09:51:10|731915.5|730915.5|731985.2|730985.2|732002|731002|731902.8|730902.8|31
1625046680000|2021-06-30 09:51:20|731980.6|730980.6|731981.2|730981.2|731987.2|730987.2|731975.1|730975.1|27
1625046690000|2021-06-30 09:51:30|731983.1|730983.1|731970.2|730970.2|731985.6|730985.6|731970.2|730970.2|22
1625046700000|2021-06-30 09:51:40|731973|730973|732024.9|731024.9|732050|731050|731965.6|730965.6|29
1625046710000|2021-06-30 09:51:50|732025.2|731025.2|732009|731009|732027.1|731027.1|732003.2|731003.2|26
1625046720000|2021-06-30 09:52:00|732002.6|731002.6|731967.1|730967.1|732466.7|731002.6|731967.1|730448.8|30
1625046730000|2021-06-30 09:52:10|731968.2|730968.2|732080.6|731080.6|732103.6|731103.6|731957.6|730957.6|36
1625046740000|2021-06-30 09:52:20|732076.1|731076.1|731735|730735|732247.6|731077.5|731735|730230.1|35
1625046750000|2021-06-30 09:52:30|731725.9|730725.9|732411.1|730411.1|732439.7|730886.8|731725.9|730210.9|37
1625046760000|2021-06-30 09:52:40|732409.9|730409.9|732396.4|730396.4|732419.4|730419.4|732379.1|730379.1|31
1625046770000|2021-06-30 09:52:50|732392.5|730392.5|732335.2|730335.2|732392.5|730392.5|732335.1|730335.1|35
1625046780000|2021-06-30 09:53:00|732332.6|730332.6|732312.6|730312.6|732332.6|730332.6|732305.6|730305.6|36
1625046790000|2021-06-30 09:53:10|732313|730313|732290|730290|732314.7|730314.7|732290|730290|37
1625046800000|2021-06-30 09:53:20|732294.4|730294.4|732478.1|730478.1|732496.9|730974.8|731862.5|730294|29
1625046810000|2021-06-30 09:53:30|732471.6|730471.6|732505.5|730505.5|732514.1|730514.1|732471.6|730471.6|28
1625046820000|2021-06-30 09:53:40|732506.3|730506.3|732482.9|730482.9|732519.9|730519.9|732473.1|730473.1|29
1625046830000|2021-06-30 09:53:50|732464.9|730464.9|732435.5|730435.5|732491.4|730977.5|731928.3|730429.2|29
1625046840000|2021-06-30 09:54:00|732424.4|730424.4|732384.9|730384.9|732431|730915.6|731883.7|730378.7|30
1625046850000|2021-06-30 09:54:10|732384.8|730384.8|732385.4|730385.4|732406.1|730406.1|732369.3|730369.3|33
1625046860000|2021-06-30 09:54:20|732379.6|730379.6|731766.3|730766.3|732388.4|730885.5|731765.3|730378.2|29
1625046870000|2021-06-30 09:54:30|731761.9|730761.9|731811.9|730811.9|731826.1|730826.1|731754.8|730754.8|29
1625046880000|2021-06-30 09:54:40|731816.3|730816.3|731783.8|730783.8|732284.9|730819.8|731781.6|730284.9|31
1625046890000|2021-06-30 09:54:50|731788.3|730788.3|731793.7|730793.7|731806.1|730806.1|731783|730783|21
1625046900000|2021-06-30 09:55:00|731779.5|730779.5|731809.6|730809.6|731823.1|730823.1|731766.6|730766.6|24
1625046910000|2021-06-30 09:55:10|731810.9|730810.9|731844.4|730844.4|731855|730855|731805.1|730805.1|32
1625046920000|2021-06-30 09:55:20|731845.7|730845.7|732268.2|730268.2|732268.8|730883.9|731760.7|730264.2|27
1625046930000|2021-06-30 09:55:30|731826.9|730826.9|732010.2|731010.2|732010.2|731010.2|731826.3|730826.3|38
1625046940000|2021-06-30 09:55:40|732015.2|731015.2|732024.6|731024.6|732032.2|731032.2|732004.9|731004.9|34
1625046950000|2021-06-30 09:55:50|732017.1|731017.1|731986.3|730986.3|732019.3|731019.3|731975.3|730975.3|31
1625046960000|2021-06-30 09:56:00|731974.6|730974.6|731920.8|730920.8|731992.1|730992.1|731918.9|730918.9|29
1625046970000|2021-06-30 09:56:10|731917.5|730917.5|732005.4|731005.4|732005.8|731005.8|731886.8|730886.8|38
1625046980000|2021-06-30 09:56:20|732005.9|731005.9|732069.1|731069.1|732077|731077|731998.1|730998.1|37
1625046990000|2021-06-30 09:56:30|732074.8|731074.8|732244.8|731244.8|732258.3|731258.3|732067.3|731067.3|33
1625047000000|2021-06-30 09:56:40|732240|731240|732261.4|731261.4|732783.5|731314.5|732167.1|730700.8|39
1625047010000|2021-06-30 09:56:50|732274.4|731274.4|732721.2|730721.2|732795.3|731296.6|732225|730714.8|38
1625047020000|2021-06-30 09:57:00|732717.1|730717.1|732662.2|730662.2|732738.8|731249|732147.8|730615.3|38
1625047030000|2021-06-30 09:57:10|732662.9|730662.9|732853.3|730853.3|732860.4|731339.7|732137.1|730654.4|40
1625047040000|2021-06-30 09:57:20|732862.2|730862.2|732757.5|730757.5|733033.5|731523.1|732353.8|730757.5|40
1625047050000|2021-06-30 09:57:30|732721.5|730721.5|732649.2|730649.2|732810.4|731259.9|732233.4|730648.7|37
1625047060000|2021-06-30 09:57:40|732645.2|730645.2|732179.5|731179.5|732697.4|731179.5|732163.1|730645.2|35
1625047070000|2021-06-30 09:57:50|732186.5|731186.5|732639.5|730639.5|732686.4|731191.5|732174.2|730628.3|35
1625047080000|2021-06-30 09:58:00|732635.1|730635.1|732609.6|730609.6|732637.1|731107.2|732105|730563.6|40
1625047090000|2021-06-30 09:58:10|732613.3|730613.3|731915.4|730915.4|732623.3|731117.3|731915.4|730449.2|37
1625047100000|2021-06-30 09:58:20|731927|730927|732537.4|730537.4|732548.6|731058.4|731927|730431.2|30
1625047110000|2021-06-30 09:58:30|732546.5|730546.5|732491.2|730491.2|732548.4|730548.4|732491.2|730491.2|28
1625047120000|2021-06-30 09:58:40|732491.8|730491.8|732524|730524|732524|730524|732474.3|730474.3|31
1625047130000|2021-06-30 09:58:50|732517|730517|732515.3|730515.3|732522|730522|732511.8|730511.8|25
1625047140000|2021-06-30 09:59:00|732518.8|730518.8|731992|730992|732518.8|731005.6|731992|730486.3|29
1625047150000|2021-06-30 09:59:10|731992.6|730992.6|731973.9|730973.9|731993.7|730993.7|731953.7|730953.7|26
1625047160000|2021-06-30 09:59:20|731972.2|730972.2|732024|731024|732024.4|731024.4|731971.1|730971.1|21
1625047170000|2021-06-30 09:59:30|732026.7|731026.7|732021.4|731021.4|732030.3|731030.3|732021.1|731021.1|24
1625047180000|2021-06-30 09:59:40|732020.9|731020.9|731970.1|730970.1|732023.2|731023.2|731935.5|730935.5|32
1625047190000|2021-06-30 09:59:50|731991|730991|731958|730958|731991|730991|731958|730958|24
1625047200000|2021-06-30 10:00:00|731951.7|730951.7|732066.2|731066.2|732073.5|731073.5|731943.6|730943.6|32
1625047210000|2021-06-30 10:00:10|732066|731066|731904.9|730904.9|732066|731066|731904.9|730904.9|29
1625047220000|2021-06-30 10:00:20|731906.4|730906.4|731914.1|730914.1|731925.2|730925.2|731906.4|730906.4|21
1625047230000|2021-06-30 10:00:30|731930.5|730930.5|731863.2|730863.2|731945|730945|731857.7|730857.7|28
1625047240000|2021-06-30 10:00:40|731913.3|730913.3|731962.7|730962.7|732469.3|730977.9|731912.7|730469.3|23
1625047250000|2021-06-30 10:00:50|731961.3|730961.3|732058.2|731058.2|732560.8|731103.5|731956.9|730550.5|32
1625047260000|2021-06-30 10:01:00|732052|731052|732057.1|731057.1|732066.7|731066.7|732045.1|731045.1|28
1625047270000|2021-06-30 10:01:10|732055.8|731055.8|732076.7|731076.7|732085.3|731085.3|732032.1|731032.1|28
1625047280000|2021-06-30 10:01:20|732085.5|731085.5|732098|731098|732530.6|731100.8|732020.6|730513|31
1625047290000|2021-06-30 10:01:30|732094|731094|732132.8|731132.8|732137.6|731137.6|732094|731094|26
1625047300000|2021-06-30 10:01:40|732131.7|731131.7|732137.2|731137.2|732146.6|731146.6|732130.9|731130.9|23
1625047310000|2021-06-30 10:01:50|732135.4|731135.4|732123.1|731123.1|732135.6|731135.6|732123.1|731123.1|24
1625047320000|2021-06-30 10:02:00|732123|731123|732125.5|731125.5|732132.9|731132.9|732122.8|731122.8|15
1625047330000|2021-06-30 10:02:10|732130.1|731130.1|732125|731125|732142.6|731142.6|732109.9|731109.9|25
1625047340000|2021-06-30 10:02:20|732126.1|731126.1|732116.1|731116.1|732126.1|731126.1|732076|731076|27
1625047350000|2021-06-30 10:02:30|732100.4|731100.4|732114.4|731114.4|732603.5|731114.4|732078.5|730570.9|31
1625047360000|2021-06-30 10:02:40|732109.8|731109.8|732588.5|730588.5|732600|731141.6|732109.8|730585.5|29
1625047370000|2021-06-30 10:02:50|732588|730588|732050.9|731050.9|732588|731050.9|732050.9|730555.9|24
1625047380000|2021-06-30 10:03:00|732052.3|731052.3|732038.3|731038.3|732052.8|731052.8|732034.3|731034.3|21
1625047390000|2021-06-30 10:03:10|732039.4|731039.4|731984.9|730984.9|732062.5|731062.5|731984.9|730984.9|34
1625047400000|2021-06-30 10:03:20|731987.8|730987.8|732020.8|731020.8|732497.4|731024.2|731983.1|730487.7|32
1625047410000|2021-06-30 10:03:30|732012.2|731012.2|732133.4|731133.4|732136.7|731136.7|732004.9|731004.9|36
1625047420000|2021-06-30 10:03:40|732132.1|731132.1|732187.8|731187.8|732197.2|731197.2|732131.2|731131.2|33
1625047430000|2021-06-30 10:03:50|732188.2|731188.2|732250.6|731250.6|732253.3|731253.3|732188.1|731188.1|28
1625047440000|2021-06-30 10:04:00|732247.8|731247.8|732211.5|731211.5|732248.7|731248.7|732207|731207|25
1625047450000|2021-06-30 10:04:10|732210|731210|732210.6|731210.6|732216.7|731216.7|732203.9|731203.9|20
1625047460000|2021-06-30 10:04:20|732209.9|731209.9|732217.4|731217.4|732219.7|731219.7|732200.5|731200.5|20
1625047470000|2021-06-30 10:04:30|732215.3|731215.3|732239.5|731239.5|732246.2|731246.2|732204.1|731204.1|23
1625047480000|2021-06-30 10:04:40|732261.2|731261.2|732280.9|731280.9|732283.8|731283.8|732252.2|731252.2|26
1625047490000|2021-06-30 10:04:50|732276.8|731276.8|732269.1|731269.1|732278.5|731278.5|732263.6|731263.6|22
1625047500000|2021-06-30 10:05:00|732266.9|731266.9|732263.6|731263.6|732268.7|731268.7|732252.6|731252.6|29
1625047510000|2021-06-30 10:05:10|732262.6|731262.6|732244.7|731244.7|732262.6|731262.6|732232.6|731232.6|23
1625047520000|2021-06-30 10:05:20|732243.9|731243.9|732285.2|731285.2|732297.5|731297.5|732242.4|731242.4|19
1625047530000|2021-06-30 10:05:30|732281.6|731281.6|732260.4|731260.4|732281.6|731281.6|732238.3|731238.3|28
1625047540000|2021-06-30 10:05:40|732253.9|731253.9|732090|731090|732319.5|731319.5|732073|731073|32
1625047550000|2021-06-30 10:05:50|732089.3|731089.3|732192.1|731192.1|732657.2|731198.7|732089.3|730646.4|31
1625047560000|2021-06-30 10:06:00|732163.5|731163.5|732166.5|731166.5|732192|731192|732139.4|731139.4|26
1625047570000|2021-06-30 10:06:10|732158.9|731158.9|732183.5|731183.5|732660.1|731185|732152.6|730649.8|26
1625047580000|2021-06-30 10:06:20|732184|731184|732160.7|731160.7|732185|731185|732155.1|731155.1|17
1625047590000|2021-06-30 10:06:30|732164.3|731164.3|732117.6|731117.6|732637.6|731164.3|732115.8|730606.8|30
1625047600000|2021-06-30 10:06:40|732104.8|731104.8|732041.7|731041.7|732115.2|731115.2|732025.8|731025.8|28
1625047610000|2021-06-30 10:06:50|732042.4|731042.4|732018.8|731018.8|732043|731043|732001.7|731001.7|27
1625047620000|2021-06-30 10:07:00|732018.6|731018.6|731914|730914|732046.9|731046.9|731906.4|730906.4|26
1625047630000|2021-06-30 10:07:10|731909|730909|732503.8|730503.8|732503.8|731031.4|731874.4|730396.5|34
1625047640000|2021-06-30 10:07:20|732497.5|730497.5|732080.5|731080.5|732663.5|731150.9|732075.5|730496.2|30
1625047650000|2021-06-30 10:07:30|732076.5|731076.5|732451.6|730451.6|732568.2|731076.5|731979.1|730451.6|28
1625047660000|2021-06-30 10:07:40|732482|730482|732438.1|730438.1|732482|730953.8|731941.9|730426.1|24
1625047670000|2021-06-30 10:07:50|732434.3|730434.3|731954|730954|732459|730970.2|731948.7|730425|21
1625047680000|2021-06-30 10:08:00|731938.5|730938.5|731917.4|730917.4|731945|730945|731917.3|730917.3|25
1625047690000|2021-06-30 10:08:10|731916.7|730916.7|731856.9|730856.9|731941|730941|731856.9|730856.9|27
1625047700000|2021-06-30 10:08:20|731856.3|730856.3|731882|730882|731882|730882|731855.6|730855.6|26
1625047710000|2021-06-30 10:08:30|731873.2|730873.2|731809.1|730809.1|731873.2|730873.2|731806.5|730806.5|25
1625047720000|2021-06-30 10:08:40|731808.2|730808.2|731801.7|730801.7|731810.3|730810.3|731755.2|730755.2|31
1625047730000|2021-06-30 10:08:50|731800.8|730800.8|731816.2|730816.2|731821.8|730821.8|731798.1|730798.1|28
1625047740000|2021-06-30 10:09:00|731816.5|730816.5|731810.8|730810.8|731818.5|730818.5|731798.3|730798.3|28
1625047750000|2021-06-30 10:09:10|731809.4|730809.4|731804.8|730804.8|731810.8|730810.8|731795.5|730795.5|22
1625047760000|2021-06-30 10:09:20|731803.4|730803.4|731751.6|730751.6|731803.4|730803.4|731750.3|730750.3|20
1625047770000|2021-06-30 10:09:30|731754.6|730754.6|731772.9|730772.9|731787.3|730787.3|731754.6|730754.6|31
1625047780000|2021-06-30 10:09:40|731772.1|730772.1|731773.7|730773.7|731777.8|730777.8|731755.3|730755.3|27
1625047790000|2021-06-30 10:09:50|731774.2|730774.2|731760.6|730760.6|731777.4|730777.4|731760.6|730760.6|22
1625047800000|2021-06-30 10:10:00|731754.6|730754.6|731773.6|730773.6|731779.7|730779.7|731754.2|730754.2|23
1625047810000|2021-06-30 10:10:10|731773.8|730773.8|731760.8|730760.8|731780|730780|731760.1|730760.1|20
1625047820000|2021-06-30 10:10:20|731762|730762|731728.3|730728.3|731762|730762|731710.9|730710.9|27
1625047830000|2021-06-30 10:10:30|731724.7|730724.7|731820.3|730820.3|731824.8|730824.8|731721.7|730721.7|30
1625047840000|2021-06-30 10:10:40|731818.3|730818.3|731805.3|730805.3|731821.6|730821.6|731801.9|730801.9|30
1625047850000|2021-06-30 10:10:50|731805.8|730805.8|731880.5|730880.5|732358.5|730880.5|731805.8|730342.4|35
1625047860000|2021-06-30 10:11:00|731875.3|730875.3|731890.9|730890.9|732391.4|730899.3|731875.2|730388.9|31
1625047870000|2021-06-30 10:11:10|731890.7|730890.7|732354.9|730354.9|732356.8|730890.9|731872|730354.9|24
1625047880000|2021-06-30 10:11:20|732360|730360|732365.5|730365.5|732368.8|730368.8|732360|730360|25
1625047890000|2021-06-30 10:11:30|732357.4|730357.4|731890.4|730890.4|732369.8|730898.9|731873|730357.4|26
1625047900000|2021-06-30 10:11:40|731888.9|730888.9|731928.6|730928.6|731937|730937|731888.9|730888.9|33
1625047910000|2021-06-30 10:11:50|731931.1|730931.1|731916.7|730916.7|732410|730931.1|731907.7|730401.4|22
1625047920000|2021-06-30 10:12:00|731910.5|730910.5|732016.6|731016.6|732019.7|731019.7|731907.4|730907.4|26
1625047930000|2021-06-30 10:12:10|732017.5|731017.5|732041.7|731041.7|732049|731049|732017.5|731017.5|32
1625047940000|2021-06-30 10:12:20|732041.1|731041.1|732041.7|731041.7|732046.7|731046.7|732039|731039|22
1625047950000|2021-06-30 10:12:30|732040.5|731040.5|732023.5|731023.5|732040.5|731040.5|732010.8|731010.8|17
1625047960000|2021-06-30 10:12:40|732017.9|731017.9|732001.1|731001.1|732502|731020.8|731983.5|730486.5|21
1625047970000|2021-06-30 10:12:50|731999.6|730999.6|732001.2|731001.2|732002.3|731002.3|731983.2|730983.2|23
1625047980000|2021-06-30 10:13:00|731991.6|730991.6|732080.9|731080.9|732088.4|731088.4|731991.6|730991.6|30
1625047990000|2021-06-30 10:13:10|732079.7|731079.7|732072.1|731072.1|732081.5|731081.5|732069.4|731069.4|25
1625048000000|2021-06-30 10:13:20|732073.1|731073.1|732172.3|731172.3|732679.2|731187.5|732071.9|730670.7|21
1625048010000|2021-06-30 10:13:30|732681|730681|732622.2|730622.2|732681.3|731241.4|732119.2|730612.4|25
1625048020000|2021-06-30 10:13:40|732126.5|731126.5|732115.3|731115.3|732631.5|731164.8|732109.2|730606.9|30
1625048030000|2021-06-30 10:13:50|732114.5|731114.5|732075.4|731075.4|732584.3|731130.6|732074.6|730569.8|18
1625048040000|2021-06-30 10:14:00|732079.1|731079.1|732066.7|731066.7|732079.1|731079.1|732044.9|731044.9|19
1625048050000|2021-06-30 10:14:10|732067.3|731067.3|732052.3|731052.3|732072.3|731072.3|732040.3|731040.3|24
1625048060000|2021-06-30 10:14:20|732041.6|731041.6|732004.3|731004.3|732057.8|731057.8|732004.3|731004.3|19
1625048070000|2021-06-30 10:14:30|731996.1|730996.1|732025.6|731025.6|732036.5|731036.5|731992.2|730992.2|29
1625048080000|2021-06-30 10:14:40|732027.4|731027.4|731962|730962|732497.2|731033.8|731951.2|730496.2|23
1625048090000|2021-06-30 10:14:50|731960|730960|731859.5|730859.5|732452.5|730960|731852.5|730436.1|17
1625048100000|2021-06-30 10:15:00|731858.4|730858.4|731855.1|730855.1|731858.4|730858.4|731841.8|730841.8|21
1625048110000|2021-06-30 10:15:10|731851.7|730851.7|731861.8|730861.8|731869|730869|731851.7|730851.7|19
1625048120000|2021-06-30 10:15:20|731861.2|730861.2|731858.2|730858.2|731868.3|730868.3|731858.1|730858.1|19
1625048130000|2021-06-30 10:15:30|731853.7|730853.7|732277.5|730277.5|732294|730853.7|731767.6|730277.5|23
1625048140000|2021-06-30 10:15:40|732278.9|730278.9|731767.5|730767.5|732278.9|730778.8|731761.6|730275.1|28
1625048150000|2021-06-30 10:15:50|731767|730767|731682.3|730682.3|731783.5|730783.5|731665.3|730665.3|31
1625048160000|2021-06-30 10:16:00|731671.9|730671.9|731700|730700|731736.5|730736.5|731671.3|730671.3|26
1625048170000|2021-06-30 10:16:10|731702|730702|731788.4|730788.4|731807.7|730807.7|731697|730697|33
1625048180000|2021-06-30 10:16:20|731787.9|730787.9|731957.2|730957.2|731957.2|730957.2|731781.9|730781.9|37
1625048190000|2021-06-30 10:16:30|731962.1|730962.1|731934|729934|732022.8|730969.6|731550.9|729934|38
1625048200000|2021-06-30 10:16:40|731940.8|729940.8|732098|730098|732098|730574.6|731552.6|729917.7|37
1625048210000|2021-06-30 10:16:50|732098.9|730098.9|732115|730115|732119.3|730119.3|732091.9|730091.9|33
1625048220000|2021-06-30 10:17:00|732115.7|730115.7|731614.4|730614.4|732132.2|730619.5|731614.4|730112.2|25
1625048230000|2021-06-30 10:17:10|731616.7|730616.7|732139.4|730139.4|732153.2|730643.7|731615.6|730110.6|23
1625048240000|2021-06-30 10:17:20|732139.6|730139.6|732137.9|730137.9|732146.4|730146.4|732134.5|730134.5|27
1625048250000|2021-06-30 10:17:30|732151.8|730151.8|732154.4|730154.4|732159.1|730159.1|732135.8|730135.8|30
1625048260000|2021-06-30 10:17:40|732153.9|730153.9|732145.7|730145.7|732158|730158|732144.7|730144.7|32
1625048270000|2021-06-30 10:17:50|732166.3|730166.3|732262.1|730262.1|732262.6|730761|731757.2|730166.3|28
1625048280000|2021-06-30 10:18:00|732261.6|730261.6|731762.5|730762.5|732262.3|730762.5|731762.5|730239|26
1625048290000|2021-06-30 10:18:10|731762.4|730762.4|731783.5|730783.5|732315|730811.6|731760.8|730258.3|33
1625048300000|2021-06-30 10:18:20|731785|730785|731795.8|730795.8|732291.8|730795.8|731785|730287.3|15
1625048310000|2021-06-30 10:18:30|731802.2|730802.2|731812.2|730812.2|731812.2|730812.2|731790.5|730790.5|22
1625048320000|2021-06-30 10:18:40|731810.8|730810.8|731834.9|730834.9|732342.2|730850.4|731799.4|730316.5|33
1625048330000|2021-06-30 10:18:50|731828.9|730828.9|731796.7|730796.7|731830.1|730830.1|731794.6|730794.6|21
1625048340000|2021-06-30 10:19:00|731786|730786|731775.3|730775.3|731786|730786|731772.3|730772.3|24
1625048350000|2021-06-30 10:19:10|731776.2|730776.2|731775.2|730775.2|731779.1|730779.1|731771.4|730771.4|12
1625048360000|2021-06-30 10:19:20|731774.3|730774.3|731744.3|730744.3|731774.4|730774.4|731743.5|730743.5|13
1625048370000|2021-06-30 10:19:30|731738.4|730738.4|731722.8|730722.8|731739|730739|731720.7|730720.7|27
1625048380000|2021-06-30 10:19:40|731723.2|730723.2|731687.5|730687.5|731723.2|730723.2|731686.1|730686.1|24
1625048390000|2021-06-30 10:19:50|731690.1|730690.1|731792.4|730792.4|731797.5|730797.5|731688.2|730688.2|27
1625048400000|2021-06-30 10:20:00|731781.8|730781.8|731775.8|730775.8|731796.3|730796.3|731762.2|730762.2|30
1625048410000|2021-06-30 10:20:10|731777.3|730777.3|731758.4|730758.4|731781.6|730781.6|731756|730756|23
1625048420000|2021-06-30 10:20:20|731758.3|730758.3|731765.8|730765.8|731772.9|730772.9|731753.3|730753.3|10
1625048430000|2021-06-30 10:20:30|731758.5|730758.5|731807|730807|731810.3|730810.3|731725.6|730725.6|27
1625048440000|2021-06-30 10:20:40|731809|730809|731827.2|730827.2|731852.8|730852.8|731791.2|730791.2|29
1625048450000|2021-06-30 10:20:50|731854.1|730854.1|731780.2|730780.2|731865.1|730865.1|731778.9|730778.9|35
1625048460000|2021-06-30 10:21:00|731779.6|730779.6|731892.5|730892.5|731951.2|730951.2|731779.6|730779.6|31
1625048470000|2021-06-30 10:21:10|731894|730894|731951.4|730951.4|731958.3|730958.3|731884.2|730884.2|23
1625048480000|2021-06-30 10:21:20|731952.5|730952.5|731925.6|730925.6|731952.5|730952.5|731914.2|730914.2|23
1625048490000|2021-06-30 10:21:30|731926.6|730926.6|731966.4|730966.4|731974.8|730974.8|731921|730921|32
1625048500000|2021-06-30 10:21:40|731962.1|730962.1|731974.1|730974.1|732001.2|731001.2|731962.1|730962.1|30
1625048510000|2021-06-30 10:21:50|731975|730975|731971.9|730971.9|732019.7|731019.7|731962|730962|26
1625048520000|2021-06-30 10:22:00|731971.7|730971.7|731958.9|730958.9|731974.8|730974.8|731958.9|730958.9|17
1625048530000|2021-06-30 10:22:10|731960|730960|731963.5|730963.5|731963.5|730963.5|731955.6|730955.6|19
1625048540000|2021-06-30 10:22:20|731964.6|730964.6|731955.4|730955.4|731964.6|730964.6|731954|730954|9
1625048550000|2021-06-30 10:22:30|731954|730954|731952.1|730952.1|731983.3|730983.3|731952.1|730952.1|23
1625048560000|2021-06-30 10:22:40|731956.3|730956.3|731932.8|730932.8|731959.3|730959.3|731923|730923|30
1625048570000|2021-06-30 10:22:50|731977.3|730977.3|731948.9|730948.9|731983.5|730983.5|731946.7|730946.7|23
1625048580000|2021-06-30 10:23:00|731964.6|730964.6|731904.8|730904.8|731976.1|730976.1|731904.8|730904.8|29
1625048590000|2021-06-30 10:23:10|731897.4|730897.4|731894.8|730894.8|731909.2|730909.2|731888.8|730888.8|24
1625048600000|2021-06-30 10:23:20|731896.1|730896.1|731889.8|730889.8|731896.7|730896.7|731887.2|730887.2|19
1625048610000|2021-06-30 10:23:30|731891.3|730891.3|731908.3|730908.3|731926|730926|731891.3|730891.3|22
1625048620000|2021-06-30 10:23:40|731909.2|730909.2|731844.1|730844.1|731912.9|730912.9|731843.4|730843.4|21
1625048630000|2021-06-30 10:23:50|731847.9|730847.9|731919.1|730919.1|731935.5|730935.5|731843.8|730843.8|26
1625048640000|2021-06-30 10:24:00|731909.1|730909.1|731900.7|730900.7|731916.3|730916.3|731890.3|730890.3|27
1625048650000|2021-06-30 10:24:10|731899.2|730899.2|731894.3|730894.3|731921.3|730921.3|731879|730879|27
1625048660000|2021-06-30 10:24:20|731892.8|730892.8|731849|730849|731900.1|730900.1|731849|730849|28
1625048670000|2021-06-30 10:24:30|731860.6|730860.6|731838.5|730838.5|731860.6|730860.6|731806.9|730806.9|29
1625048680000|2021-06-30 10:24:40|731838|730838|731853.5|730853.5|731870|730870|731833.3|730833.3|27
1625048690000|2021-06-30 10:24:50|731854.4|730854.4|731962.3|730962.3|731965.5|730965.5|731853|730853|18
1625048700000|2021-06-30 10:25:00|731961.2|730961.2|731948.7|730948.7|731961.2|730961.2|731947.1|730947.1|20
1625048710000|2021-06-30 10:25:10|731947.1|730947.1|731952.7|730952.7|731956.5|730956.5|731944.2|730944.2|18
1625048720000|2021-06-30 10:25:20|731955.5|730955.5|731949|730949|731955.5|730955.5|731948.6|730948.6|11
1625048730000|2021-06-30 10:25:30|731945.1|730945.1|731940.9|730940.9|731953.6|730953.6|731940.9|730940.9|18
1625048740000|2021-06-30 10:25:40|731944.6|730944.6|731943.1|730943.1|731945|730945|731940.6|730940.6|18
1625048750000|2021-06-30 10:25:50|731940.6|730940.6|731898.5|730898.5|731959.7|730959.7|731894.2|730894.2|20
1625048760000|2021-06-30 10:26:00|731893.1|730893.1|731922.2|730922.2|731922.2|730922.2|731883.4|730883.4|29
1625048770000|2021-06-30 10:26:10|731947.4|730947.4|732043.7|731043.7|732059.8|731059.8|731924|730924|21
1625048780000|2021-06-30 10:26:20|732045.1|731045.1|732044.7|731044.7|732060.6|731060.6|732027.9|731027.9|21
1625048790000|2021-06-30 10:26:30|732045.6|731045.6|732032.7|731032.7|732062.8|731062.8|732029.6|731029.6|20
1625048800000|2021-06-30 10:26:40|732036.3|731036.3|732041.3|731041.3|732043.8|731043.8|732029.3|731029.3|16
1625048810000|2021-06-30 10:26:50|732041.7|731041.7|731995|730995|732059.7|731059.7|731992.6|730992.6|27
1625048820000|2021-06-30 10:27:00|731993.5|730993.5|731996.9|730996.9|732001|731001|731982.4|730982.4|25
1625048830000|2021-06-30 10:27:10|731998.8|730998.8|731985.5|730985.5|731998.8|730998.8|731980.5|730980.5|23
1625048840000|2021-06-30 10:27:20|731984|730984|731976.5|730976.5|731984|730984|731972.5|730972.5|21
1625048850000|2021-06-30 10:27:30|731966.6|730966.6|731965.7|730965.7|731986.5|730986.5|731945.7|730945.7|28
1625048860000|2021-06-30 10:27:40|731966.5|730966.5|732017.4|731017.4|732070.3|731070.3|731966.5|730966.5|20
1625048870000|2021-06-30 10:27:50|732025.7|731025.7|732002.3|731002.3|732052.5|731052.5|732001.6|731001.6|27
1625048880000|2021-06-30 10:28:00|731999.1|730999.1|731980.7|730980.7|732001.6|731001.6|731980.2|730980.2|25
1625048890000|2021-06-30 10:28:10|731980.4|730980.4|731981.6|730981.6|732002.4|731002.4|731974.5|730974.5|28
1625048900000|2021-06-30 10:28:20|731981.7|730981.7|731964.4|730964.4|731981.7|730981.7|731956.7|730956.7|22
1625048910000|2021-06-30 10:28:30|731964.3|730964.3|731985.3|730985.3|731992.5|730992.5|731962.8|730962.8|20
1625048920000|2021-06-30 10:28:40|731973.5|730973.5|731985.7|730985.7|732019.6|731019.6|731967.5|730967.5|23
1625048930000|2021-06-30 10:28:50|731985.6|730985.6|732012.1|731012.1|732022.5|731022.5|731982|730982|21
1625048940000|2021-06-30 10:29:00|732030.5|731030.5|732005.3|731005.3|732030.5|731030.5|731997.8|730997.8|20
1625048950000|2021-06-30 10:29:10|732003.9|731003.9|731995.3|730995.3|732005.3|731005.3|731993.2|730993.2|16
1625048960000|2021-06-30 10:29:20|731992.7|730992.7|731991.1|730991.1|731994.3|730994.3|731991.1|730991.1|16
1625048970000|2021-06-30 10:29:30|731992.3|730992.3|731972.3|730972.3|731992.3|730992.3|731958.5|730958.5|21
1625048980000|2021-06-30 10:29:40|731970|730970|731929.4|730929.4|731973.6|730973.6|731908.5|730908.5|21
1625048990000|2021-06-30 10:29:50|731931.4|730931.4|731948.7|730948.7|731965.8|730965.8|731931.4|730931.4|23
1625049000000|2021-06-30 10:30:00|731949.7|730949.7|731965.8|730965.8|731968.7|730968.7|731949.7|730949.7|23
1625049010000|2021-06-30 10:30:10|731966.1|730966.1|731951.9|730951.9|731966.2|730966.2|731946.6|730946.6|17
1625049020000|2021-06-30 10:30:20|731950.9|730950.9|731944.1|730944.1|731951.5|730951.5|731943.1|730943.1|19
1625049030000|2021-06-30 10:30:30|731944.2|730944.2|731893.4|730893.4|731944.2|730944.2|731863.5|730863.5|29
1625049040000|2021-06-30 10:30:40|731893.5|730893.5|731854.1|730854.1|731899.2|730899.2|731854|730854|24
1625049050000|2021-06-30 10:30:50|731854|730854|731835|730835|731854|730854|731831.4|730831.4|19
1625049060000|2021-06-30 10:31:00|731834.4|730834.4|731824.5|730824.5|731836.6|730836.6|731783|730783|28
1625049070000|2021-06-30 10:31:10|731814.6|730814.6|731791.7|730791.7|731821.2|730821.2|731780.3|730780.3|24
1625049080000|2021-06-30 10:31:20|731790.8|730790.8|731824.8|730824.8|731828.8|730828.8|731787.6|730787.6|19
1625049090000|2021-06-30 10:31:30|731815.8|730815.8|731790.7|730790.7|731821.4|730821.4|731776.2|730776.2|15
1625049100000|2021-06-30 10:31:40|731804.4|730804.4|731806.8|730806.8|732340.2|730831.7|731785.5|730337.8|18
1625049110000|2021-06-30 10:31:50|731807.9|730807.9|731804.7|730804.7|731842.3|730842.3|731793.4|730793.4|11
1625049120000|2021-06-30 10:32:00|731804.1|730804.1|731774.8|730774.8|731818.6|730818.6|731761.4|730761.4|27
1625049130000|2021-06-30 10:32:10|731764.5|730764.5|731730|730730|732284.8|730778.9|731728.3|730273.6|21
1625049140000|2021-06-30 10:32:20|731730.1|730730.1|731764.2|730764.2|731800.7|730800.7|731730.1|730730.1|18
1625049150000|2021-06-30 10:32:30|731763.4|730763.4|731735.9|730735.9|732232.2|730777.9|731733.5|730232.2|26
1625049160000|2021-06-30 10:32:40|731738.3|730738.3|731735.5|730735.5|731739.5|730739.5|731727.6|730727.6|23
1625049170000|2021-06-30 10:32:50|731735.8|730735.8|731733.1|730733.1|731744.9|730744.9|731725.9|730725.9|26
1625049180000|2021-06-30 10:33:00|731728.3|730728.3|731663.3|730663.3|731728.3|730728.3|731642.5|730642.5|21
1625049190000|2021-06-30 10:33:10|731660.7|730660.7|731655.4|730655.4|731665.6|730665.6|731649.3|730649.3|24
1625049200000|2021-06-30 10:33:20|731655|730655|731667.3|730667.3|731683.1|730683.1|731655|730655|19
1625049210000|2021-06-30 10:33:30|731659.1|730659.1|731663.8|730663.8|731686|730686|731658.5|730658.5|21
1625049220000|2021-06-30 10:33:40|731661.7|730661.7|731676.7|730676.7|731682.1|730682.1|731659.4|730659.4|24
1625049230000|2021-06-30 10:33:50|731675.8|730675.8|731672.9|730672.9|731678.7|730678.7|731672.9|730672.9|14
1625049240000|2021-06-30 10:34:00|731674.3|730674.3|731674.8|730674.8|731681.8|730681.8|731669.2|730669.2|16
1625049250000|2021-06-30 10:34:10|731675.3|730675.3|731686.7|730686.7|731698.5|730698.5|731663.1|730663.1|27
1625049260000|2021-06-30 10:34:20|731698.9|730698.9|731586.9|730586.9|731705.8|730705.8|731585|730585|21
1625049270000|2021-06-30 10:34:30|731589.4|730589.4|731623.7|730623.7|731635.4|730635.4|731589.4|730589.4|19
1625049280000|2021-06-30 10:34:40|731646.9|730646.9|731639|730639|731668.1|730668.1|731625.6|730625.6|14
1625049290000|2021-06-30 10:34:50|731640.4|730640.4|731651.4|730651.4|731654.4|730654.4|731638.3|730638.3|22
1625049300000|2021-06-30 10:35:00|731649.1|730649.1|731685.6|730685.6|731706.5|730706.5|731639.7|730639.7|32
1625049310000|2021-06-30 10:35:10|731684.7|730684.7|731704.3|730704.3|731706|730706|731667.5|730667.5|22
1625049320000|2021-06-30 10:35:20|731697.8|730697.8|731749.1|730749.1|731757.6|730757.6|731678.1|730678.1|25
1625049330000|2021-06-30 10:35:30|731751|730751|731748.1|730748.1|731753.8|730753.8|731732.8|730732.8|25
1625049340000|2021-06-30 10:35:40|731753.3|730753.3|731688.8|730688.8|731753.3|730753.3|731688.1|730688.1|26
1625049350000|2021-06-30 10:35:50|731687.8|730687.8|731721.5|730721.5|731726.8|730726.8|731687.8|730687.8|22
1625049360000|2021-06-30 10:36:00|731712.5|730712.5|731718.2|730718.2|731731.3|730731.3|731712.5|730712.5|23
1625049370000|2021-06-30 10:36:10|731719.7|730719.7|731864|730864|731893.5|730893.5|731701.8|730701.8|25
1625049380000|2021-06-30 10:36:20|731864.6|730864.6|731864.2|730864.2|731879.2|730879.2|731861.8|730861.8|15
1625049390000|2021-06-30 10:36:30|731860.6|730860.6|731870.5|730870.5|731884.5|730884.5|731841.5|730841.5|21
1625049400000|2021-06-30 10:36:40|731869|730869|731894.7|730894.7|731925.9|730925.9|731866.7|730866.7|22
1625049410000|2021-06-30 10:36:50|731896|730896|731968|730968|731981.9|730981.9|731889.8|730889.8|34
1625049420000|2021-06-30 10:37:00|731965|730965|731991.6|730991.6|731991.6|730991.6|731965|730965|21
1625049430000|2021-06-30 10:37:10|731987.9|730987.9|732051.1|731051.1|732076.7|731076.7|731973.5|730973.5|27
1625049440000|2021-06-30 10:37:20|732050.7|731050.7|732063.1|731063.1|732063.7|731063.7|732050.7|731050.7|19
1625049450000|2021-06-30 10:37:30|732056.3|731056.3|732024.3|731024.3|732073.1|731073.1|732021.8|731021.8|21
1625049460000|2021-06-30 10:37:40|732021.8|731021.8|732014.5|731014.5|732026.2|731026.2|732010.4|731010.4|18
1625049470000|2021-06-30 10:37:50|732013|731013|732449.5|730449.5|732476.7|731028.2|731954.5|730449.5|16
1625049480000|2021-06-30 10:38:00|731937.4|730937.4|731867.5|730867.5|732422.4|730937.4|731867.5|730422.4|30
1625049490000|2021-06-30 10:38:10|731860.3|730860.3|731970|730970|732377.9|730974.9|731860.3|730352|30
1625049500000|2021-06-30 10:38:20|731955.5|730955.5|731963.1|730963.1|731970.8|730970.8|731955|730955|22
1625049510000|2021-06-30 10:38:30|731968.6|730968.6|731959.2|730959.2|731973.5|730973.5|731959.2|730959.2|21
1625049520000|2021-06-30 10:38:40|731972.7|730972.7|731908.5|730908.5|731972.7|730972.7|731904|730904|21
1625049530000|2021-06-30 10:38:50|731908.4|730908.4|731860.1|730860.1|731908.8|730908.8|731853|730853|24
1625049540000|2021-06-30 10:39:00|731858|730858|731969.9|730969.9|732480.4|730969.9|731847|730478|26
1625049550000|2021-06-30 10:39:10|731953.4|730953.4|731935.1|730935.1|732456|730960.3|731929.9|730442.6|28
1625049560000|2021-06-30 10:39:20|731995.2|730995.2|732015.9|731015.9|732032|731032|731978.8|730978.8|33
1625049570000|2021-06-30 10:39:30|732010|731010|732071.5|731071.5|732487.8|731094.1|731962.5|730476.2|22
1625049580000|2021-06-30 10:39:40|732067.3|731067.3|731957.1|730957.1|732608.4|731098|731949.7|730463.7|28
1625049590000|2021-06-30 10:39:50|731953.3|730953.3|731967.5|730967.5|732488.3|730968.5|731952.1|730488.3|18
1625049600000|2021-06-30 10:40:00|731971.1|730971.1|731937.6|730937.6|732448.2|730972.4|731923|730435.9|29
1625049610000|2021-06-30 10:40:10|731938.2|730938.2|732517.8|730517.8|732517.8|731016.9|731937.5|730517.8|23
1625049620000|2021-06-30 10:40:20|732013|731013|732011.6|731011.6|732054.1|731054.1|731992.7|730992.7|23
1625049630000|2021-06-30 10:40:30|732010.4|731010.4|732055.5|731055.5|732075.2|731075.2|732010.4|731010.4|24
1625049640000|2021-06-30 10:40:40|732058.4|731058.4|732092.5|731092.5|732114.9|731114.9|732053.9|731053.9|27
1625049650000|2021-06-30 10:40:50|732091.2|731091.2|732092.3|731092.3|732093|731093|732091.2|731091.2|12
1625049660000|2021-06-30 10:41:00|732095.3|731095.3|732078.6|731078.6|732106|731106|732058.5|731058.5|20
1625049670000|2021-06-30 10:41:10|732077.5|731077.5|732071.2|731071.2|732078.3|731078.3|732068.6|731068.6|18
1625049680000|2021-06-30 10:41:20|732074.3|731074.3|732127.5|731127.5|732127.5|731127.5|732072.2|731072.2|17
1625049690000|2021-06-30 10:41:30|732108.6|731108.6|732010|731010|732126.7|731126.7|732010|731010|26
1625049700000|2021-06-30 10:41:40|732008.5|731008.5|731966.1|730966.1|732027.6|731027.6|731962.5|730962.5|24
1625049710000|2021-06-30 10:41:50|731977.7|730977.7|731977.8|730977.8|731981.3|730981.3|731964.9|730964.9|22
1625049720000|2021-06-30 10:42:00|731972.6|730972.6|731970.4|730970.4|731979.2|730979.2|731901.3|730901.3|28
1625049730000|2021-06-30 10:42:10|731969|730969|731979.4|730979.4|731987.1|730987.1|731961.6|730961.6|27
1625049740000|2021-06-30 10:42:20|731975.5|730975.5|731981.5|730981.5|731991.8|730991.8|731956.5|730956.5|24
1625049750000|2021-06-30 10:42:30|731982.5|730982.5|731969.1|730969.1|731982.5|730982.5|731965.8|730965.8|30
1625049760000|2021-06-30 10:42:40|731969.3|730969.3|731968.3|730968.3|731980.7|730980.7|731968.3|730968.3|17
1625049770000|2021-06-30 10:42:50|731967.1|730967.1|731962.1|730962.1|731970.2|730970.2|731956.4|730956.4|19
1625049780000|2021-06-30 10:43:00|731958.8|730958.8|731966.4|730966.4|731975.9|730975.9|731958.5|730958.5|21
1625049790000|2021-06-30 10:43:10|731963.1|730963.1|731972.2|730972.2|731986.1|730986.1|731963.1|730963.1|27
1625049800000|2021-06-30 10:43:20|731970.1|730970.1|731974.4|730974.4|731980|730980|731965.2|730965.2|26
1625049810000|2021-06-30 10:43:30|731975.2|730975.2|731963.6|730963.6|731976.8|730976.8|731960.5|730960.5|26
1625049820000|2021-06-30 10:43:40|731975.9|730975.9|731966.1|730966.1|731975.9|730975.9|731962.7|730962.7|17
1625049830000|2021-06-30 10:43:50|731975.8|730975.8|731974|730974|731978.1|730978.1|731961.8|730961.8|29
1625049840000|2021-06-30 10:44:00|731975.3|730975.3|732047.5|731047.5|732077.5|731077.5|731965.2|730965.2|25
1625049850000|2021-06-30 10:44:10|732056.2|731056.2|732065.2|731065.2|732071.9|731071.9|732056.2|731056.2|19
1625049860000|2021-06-30 10:44:20|732064.7|731064.7|732134.7|731134.7|732146.6|731146.6|732062.9|731062.9|29
1625049870000|2021-06-30 10:44:30|732136.4|731136.4|732129.1|731129.1|732160.1|731160.1|732116.5|731116.5|22
1625049880000|2021-06-30 10:44:40|732126.9|731126.9|732169.8|731169.8|732180.3|731180.3|732116.5|731116.5|29
1625049890000|2021-06-30 10:44:50|732166.1|731166.1|732147.1|731147.1|732166.1|731166.1|732144.6|731144.6|17
1625049900000|2021-06-30 10:45:00|732144.5|731144.5|732016.5|731016.5|732601.2|731144.5|732016.5|730601.2|25
1625049910000|2021-06-30 10:45:10|732016.8|731016.8|732147.7|731147.7|732634.8|731154|732010|730548.2|29
1625049920000|2021-06-30 10:45:20|732139|731139|732167.8|731167.8|732652.8|731190.9|732139|730652|20
1625049930000|2021-06-30 10:45:30|732162.4|731162.4|732180|731180|732197.9|731197.9|732159.4|731159.4|22
1625049940000|2021-06-30 10:45:40|732204.3|731204.3|732158.3|731158.3|732719.5|731204.3|732145.5|730652|20
1625049950000|2021-06-30 10:45:50|732157.1|731157.1|732623|730623|732637.2|731181.1|732145.1|730615.3|26
1625049960000|2021-06-30 10:46:00|732107.8|731107.8|732103.5|731103.5|732625.7|731107.8|732084.4|730584.6|30
1625049970000|2021-06-30 10:46:10|732100.8|731100.8|732119.5|731119.5|732622.2|731119.5|732081.5|730622.2|21
1625049980000|2021-06-30 10:46:20|732131.7|731131.7|732252.8|731252.8|732627.2|731257.9|732070.5|730615.9|27
1625049990000|2021-06-30 10:46:30|732260.9|731260.9|732257|731257|732756|731263.3|732239.1|730744|33
1625050000000|2021-06-30 10:46:40|732255.2|731255.2|732244.2|731244.2|732754.1|731259.1|732243.1|730747.3|30
1625050010000|2021-06-30 10:46:50|732755.7|730755.7|732716.1|730716.1|732755.7|731248.4|732203.5|730716.1|26
1625050020000|2021-06-30 10:47:00|732720.7|730720.7|732275|731275|732775.7|731291.2|732175.2|730708.4|36
1625050030000|2021-06-30 10:47:10|732272.3|731272.3|732763.8|730763.8|732801.5|731310.3|732253.1|730763.8|34
1625050040000|2021-06-30 10:47:20|732797|730797|732307.3|731307.3|732797|731316.7|732279.2|730796.4|34
1625050050000|2021-06-30 10:47:30|732335.7|731335.7|732326.6|731326.6|732841.5|731347.4|732317.5|730841.5|31
1625050060000|2021-06-30 10:47:40|732331.7|731331.7|732348.3|731348.3|732352.5|731352.5|732320|731320|22
1625050070000|2021-06-30 10:47:50|732351.2|731351.2|732304|731304|732355.4|731355.4|732277.7|731277.7|31
1625050080000|2021-06-30 10:48:00|732308.1|731308.1|732332.4|731332.4|732346.2|731346.2|732301|731301|30
1625050090000|2021-06-30 10:48:10|732324.4|731324.4|732360.6|731360.6|732396.4|731396.4|732323.2|731323.2|33
1625050100000|2021-06-30 10:48:20|732359.1|731359.1|732300.6|731300.6|732359.1|731359.1|732297.3|731297.3|28
1625050110000|2021-06-30 10:48:30|732300.8|731300.8|732276.5|731276.5|732311.2|731311.2|732266|731266|25
1625050120000|2021-06-30 10:48:40|732266.5|731266.5|732273.5|731273.5|732287.9|731287.9|732253.5|731253.5|26
1625050130000|2021-06-30 10:48:50|732270.5|731270.5|732299.7|731299.7|732306.9|731306.9|732270.5|731270.5|12
1625050140000|2021-06-30 10:49:00|732301.6|731301.6|732376.7|731376.7|732396|731396|732299.5|731299.5|26
1625050150000|2021-06-30 10:49:10|732366.8|731366.8|732350.3|731350.3|732366.8|731366.8|732343.9|731343.9|23
1625050160000|2021-06-30 10:49:20|732348.7|731348.7|732335.7|731335.7|732358.1|731358.1|732325|731325|26
1625050170000|2021-06-30 10:49:30|732334.5|731334.5|732329.3|731329.3|732335|731335|732322.6|731322.6|23
1625050180000|2021-06-30 10:49:40|732329.1|731329.1|732368|731368|732384.6|731384.6|732320.9|731320.9|28
1625050190000|2021-06-30 10:49:50|732367.1|731367.1|732385.6|731385.6|732386.6|731386.6|732367.1|731367.1|15
1625050200000|2021-06-30 10:50:00|732386.2|731386.2|732384.1|731384.1|732403.8|731403.8|732370.5|731370.5|22
1625050210000|2021-06-30 10:50:10|732388.5|731388.5|732355.9|731355.9|732388.5|731388.5|732336.2|731336.2|23
1625050220000|2021-06-30 10:50:20|732362.6|731362.6|732737.2|730737.2|732754.2|731362.6|732197.8|730736.4|35
1625050230000|2021-06-30 10:50:30|732741.1|730741.1|732270.1|731270.1|732774|731270.1|732231.2|730730.4|34
1625050240000|2021-06-30 10:50:40|732269.9|731269.9|732239.7|731239.7|732302.6|731302.6|732212.7|731212.7|27
1625050250000|2021-06-30 10:50:50|732242.5|731242.5|732689.5|730689.5|732736|731246|732159.8|730667|24
1625050260000|2021-06-30 10:51:00|732182.1|731182.1|732238.5|731238.5|732745.6|731248.7|732182.1|730673.3|30
1625050270000|2021-06-30 10:51:10|732237.9|731237.9|732725.5|730725.5|732741.2|731244.5|732237|730725.5|20
1625050280000|2021-06-30 10:51:20|732729.6|730729.6|732257.1|731257.1|732729.6|731282.3|732223.3|730728.8|26
1625050290000|2021-06-30 10:51:30|732253.7|731253.7|732344.5|731344.5|732358|731358|732250.5|731250.5|26
1625050300000|2021-06-30 10:51:40|732369.5|731369.5|732340.4|731340.4|732369.5|731369.5|732336.5|731336.5|22
1625050310000|2021-06-30 10:51:50|732340|731340|732360.8|731360.8|732362.4|731362.4|732339.2|731339.2|14
1625050320000|2021-06-30 10:52:00|732358.4|731358.4|732357.7|731357.7|732361.7|731361.7|732351.7|731351.7|18
1625050330000|2021-06-30 10:52:10|732356.6|731356.6|732330.8|731330.8|732358.7|731358.7|732327|731327|21
1625050340000|2021-06-30 10:52:20|732332.2|731332.2|732353.4|731353.4|732358.4|731358.4|732332.2|731332.2|23
1625050350000|2021-06-30 10:52:30|732353|731353|732369.9|731369.9|732374.7|731374.7|732346|731346|18
1625050360000|2021-06-30 10:52:40|732372.1|731372.1|732347.5|731347.5|732372.1|731372.1|732347.5|731347.5|22
1625050370000|2021-06-30 10:52:50|732349.6|731349.6|732320.9|731320.9|732355.4|731355.4|732317.7|731317.7|22
1625050380000|2021-06-30 10:53:00|732325.7|731325.7|732317.6|731317.6|732325.7|731325.7|732306.4|731306.4|25
1625050390000|2021-06-30 10:53:10|732315.5|731315.5|732329.9|731329.9|732342.6|731342.6|732312.2|731312.2|24
1625050400000|2021-06-30 10:53:20|732329|731329|732285|731285|732329|731329|732283.5|731283.5|22
1625050410000|2021-06-30 10:53:30|732283.5|731283.5|732247|731247|732296|731296|732244.3|731244.3|21
1625050420000|2021-06-30 10:53:40|732250.7|731250.7|732228.2|731228.2|732250.7|731250.7|732220.5|731220.5|16
1625050430000|2021-06-30 10:53:50|732230.5|731230.5|732221.6|731221.6|732230.5|731230.5|732214.6|731214.6|13
1625050440000|2021-06-30 10:54:00|732218|731218|732234.5|731234.5|732234.5|731234.5|732214.8|731214.8|18
1625050450000|2021-06-30 10:54:10|732228.3|731228.3|732237.3|731237.3|732240.8|731240.8|732228.3|731228.3|23
1625050460000|2021-06-30 10:54:20|732240.1|731240.1|732229.3|731229.3|732240.1|731240.1|732228|731228|12
1625050470000|2021-06-30 10:54:30|732229.7|731229.7|732228|731228|732233.4|731233.4|732227.5|731227.5|11
1625050480000|2021-06-30 10:54:40|732229|731229|732242.2|731242.2|732242.2|731242.2|732225.6|731225.6|12
1625050490000|2021-06-30 10:54:50|732244.2|731244.2|732233|731233|732244.2|731244.2|732229.9|731229.9|16
1625050500000|2021-06-30 10:55:00|732231.8|731231.8|732195|731195|732231.8|731231.8|732148|731148|32
1625050510000|2021-06-30 10:55:10|732196.1|731196.1|732201|731201|732219.8|731219.8|732191.9|731191.9|22
1625050520000|2021-06-30 10:55:20|732199.5|731199.5|732193|731193|732212.4|731212.4|732180.5|731180.5|20
1625050530000|2021-06-30 10:55:30|732200.5|731200.5|732211.2|731211.2|732216.2|731216.2|732200.5|731200.5|16
1625050540000|2021-06-30 10:55:40|732211.1|731211.1|732206.7|731206.7|732211.1|731211.1|732202.5|731202.5|20
1625050550000|2021-06-30 10:55:50|732209.4|731209.4|732198.4|731198.4|732209.4|731209.4|732198.4|731198.4|6
1625050560000|2021-06-30 10:56:00|732199.5|731199.5|732199.2|731199.2|732203.2|731203.2|732196.9|731196.9|17
1625050570000|2021-06-30 10:56:10|732196.5|731196.5|732176|731176|732199.8|731199.8|732172.1|731172.1|24
1625050580000|2021-06-30 10:56:20|732182.9|731182.9|732195|731195|732212|731212|732176.1|731176.1|16
1625050590000|2021-06-30 10:56:30|732196.9|731196.9|732290|731290|732291.2|731291.2|732196.1|731196.1|27
1625050600000|2021-06-30 10:56:40|732303.6|731303.6|732334.9|731334.9|732347.8|731347.8|732293.9|731293.9|27
1625050610000|2021-06-30 10:56:50|732336.4|731336.4|732327.6|731327.6|732374.7|731374.7|732314|731314|28
1625050620000|2021-06-30 10:57:00|732327.9|731327.9|732295.2|731295.2|732327.9|731327.9|732289.5|731289.5|30
1625050630000|2021-06-30 10:57:10|732292.2|731292.2|732192.9|731192.9|732292.8|731292.8|732192.9|731192.9|22
1625050640000|2021-06-30 10:57:20|732194.8|731194.8|732200.7|731200.7|732211|731211|732193.4|731193.4|27
1625050650000|2021-06-30 10:57:30|732196.3|731196.3|732184.8|731184.8|732198.2|731198.2|732183|731183|20
1625050660000|2021-06-30 10:57:40|732192|731192|732205.2|731205.2|732211.8|731211.8|732182|731182|20
1625050670000|2021-06-30 10:57:50|732202.4|731202.4|732178.3|731178.3|732203.1|731203.1|732175.9|731175.9|30
1625050680000|2021-06-30 10:58:00|732178|731178|732187.3|731187.3|732191|731191|732164.5|731164.5|21
1625050690000|2021-06-30 10:58:10|732188.5|731188.5|732158.4|731158.4|732189.7|731189.7|732156|731156|23
1625050700000|2021-06-30 10:58:20|732160.3|731160.3|732156|731156|732160.3|731160.3|732156|731156|18
1625050710000|2021-06-30 10:58:30|732154.9|731154.9|732154.5|731154.5|732171.7|731171.7|732145.9|731145.9|23
1625050720000|2021-06-30 10:58:40|732155.5|731155.5|732133.5|731133.5|732158|731158|732133.5|731133.5|17
1625050730000|2021-06-30 10:58:50|732136.5|731136.5|732105.7|731105.7|732136.5|731136.5|732087.3|731087.3|23
1625050740000|2021-06-30 10:59:00|732103.6|731103.6|732100.7|731100.7|732104.7|731104.7|732100.7|731100.7|16
1625050750000|2021-06-30 10:59:10|732104|731104|732093.1|731093.1|732105.1|731105.1|732083.5|731083.5|16
1625050760000|2021-06-30 10:59:20|732092|731092|732092.8|731092.8|732095.6|731095.6|732092|731092|17
1625050770000|2021-06-30 10:59:30|732092.9|731092.9|732091.9|731091.9|732093.1|731093.1|732091.3|731091.3|11
1625050780000|2021-06-30 10:59:40|732093.2|731093.2|732090.8|731090.8|732093.7|731093.7|732054.5|731054.5|16
1625050790000|2021-06-30 10:59:50|732086.4|731086.4|732089.2|731089.2|732089.2|731089.2|732084.4|731084.4|19
1625050800000|2021-06-30 11:00:00|732088.8|731088.8|732114.2|731114.2|732114.2|731114.2|732083.1|731083.1|19
1625050810000|2021-06-30 11:00:10|732108.9|731108.9|732107.5|731107.5|732110.6|731110.6|732105|731105|13
1625050820000|2021-06-30 11:00:20|732108|731108|732091|731091|732109.7|731109.7|732091|731091|18
1625050830000|2021-06-30 11:00:30|732039.8|731039.8|732047.7|731047.7|732053.9|731053.9|732037.5|731037.5|17
1625050840000|2021-06-30 11:00:40|732040|731040|732043.7|731043.7|732047.9|731047.9|732018.5|731018.5|20
1625050850000|2021-06-30 11:00:50|732042.6|731042.6|732056.4|731056.4|732074|731074|732038.9|731038.9|24
1625050860000|2021-06-30 11:01:00|732056.5|731056.5|732034.4|731034.4|732060.7|731060.7|732029.1|731029.1|18
1625050870000|2021-06-30 11:01:10|732033.7|731033.7|732060.6|731060.6|732072.8|731072.8|732033.7|731033.7|34
1625050880000|2021-06-30 11:01:20|732063.7|731063.7|732086.8|731086.8|732104.9|731104.9|732056|731056|21
1625050890000|2021-06-30 11:01:30|732084.3|731084.3|732087.8|731087.8|732089.6|731089.6|732083.5|731083.5|21
1625050900000|2021-06-30 11:01:40|732086.6|731086.6|732033.2|731033.2|732086.6|731086.6|732024.7|731024.7|26
1625050910000|2021-06-30 11:01:50|732028.8|731028.8|732020|731020|732037.6|731037.6|732005|731005|28
1625050920000|2021-06-30 11:02:00|731994.6|730994.6|732044|731044|732048.8|731048.8|731971.5|730971.5|26
1625050930000|2021-06-30 11:02:10|732052|731052|732066.2|731066.2|732075.9|731075.9|732045.3|731045.3|29
1625050940000|2021-06-30 11:02:20|732064.5|731064.5|732037.3|731037.3|732066|731066|732037.3|731037.3|21
1625050950000|2021-06-30 11:02:30|732034.1|731034.1|732078.2|731078.2|732080.9|731080.9|732030|731030|27
1625050960000|2021-06-30 11:02:40|732071.4|731071.4|732015.2|731015.2|732071.4|731071.4|732010.1|731010.1|28
1625050970000|2021-06-30 11:02:50|732014.1|731014.1|731999.8|730999.8|732020.4|731020.4|731993.3|730993.3|29
1625050980000|2021-06-30 11:03:00|731995.9|730995.9|731999.5|730999.5|732004|731004|731995.4|730995.4|23
1625050990000|2021-06-30 11:03:10|731996.4|730996.4|732002.5|731002.5|732017.5|731017.5|731993.8|730993.8|22
1625051000000|2021-06-30 11:03:20|732001.7|731001.7|732001.2|731001.2|732002.5|731002.5|731999.6|730999.6|11
1625051010000|2021-06-30 11:03:30|731997.7|730997.7|732014.9|731014.9|732027.1|731027.1|731997|730997|20
1625051020000|2021-06-30 11:03:40|732013.7|731013.7|732009.4|731009.4|732022.8|731022.8|732002|731002|21
1625051030000|2021-06-30 11:03:50|732013.3|731013.3|732016.8|731016.8|732022.7|731022.7|732008.3|731008.3|18
1625051040000|2021-06-30 11:04:00|732018.3|731018.3|732031.4|731031.4|732034.8|731034.8|732015.8|731015.8|20
1625051050000|2021-06-30 11:04:10|732032.4|731032.4|731996.6|730996.6|732500.7|731032.4|731993.6|730495.5|24
1625051060000|2021-06-30 11:04:20|731997.2|730997.2|732018.8|731018.8|732020.8|731020.8|731997.2|730997.2|24
1625051070000|2021-06-30 11:04:30|732008.8|731008.8|732001.4|731001.4|732020.1|731020.1|731999.9|730999.9|26
1625051080000|2021-06-30 11:04:40|732001.5|731001.5|731987.1|730987.1|732005.3|731005.3|731985|730985|27
1625051090000|2021-06-30 11:04:50|731987.4|730987.4|731988.4|730988.4|731989|730989|731986.5|730986.5|15
1625051100000|2021-06-30 11:05:00|731986.5|730986.5|732003.6|731003.6|732014.7|731014.7|731986.5|730986.5|26
1625051110000|2021-06-30 11:05:10|732006.7|731006.7|731991.4|730991.4|732006.7|731006.7|731991.4|730991.4|21
1625051120000|2021-06-30 11:05:20|731992|730992|732414.5|730414.5|732421.3|730992|731914.8|730414|25
1625051130000|2021-06-30 11:05:30|732411.2|730411.2|731906.8|730906.8|732414.3|730907.8|731904.1|730409.7|26
1625051140000|2021-06-30 11:05:40|731907.5|730907.5|731916.3|730916.3|731918.1|730918.1|731890.8|730890.8|25
1625051150000|2021-06-30 11:05:50|731914.6|730914.6|731960.5|730960.5|731964.1|730964.1|731904.4|730904.4|26
1625051160000|2021-06-30 11:06:00|731954.7|730954.7|731960.4|730960.4|731978.1|730978.1|731954.7|730954.7|27
1625051170000|2021-06-30 11:06:10|731961.8|730961.8|731964.9|730964.9|731974.5|730974.5|731960.9|730960.9|25
1625051180000|2021-06-30 11:06:20|731963.2|730963.2|731975.3|730975.3|731984.2|730984.2|731958.1|730958.1|22
1625051190000|2021-06-30 11:06:30|731977.7|730977.7|731967|730967|731977.7|730977.7|731966|730966|21
1625051200000|2021-06-30 11:06:40|731959.7|730959.7|731844.8|730844.8|731961.2|730961.2|731840.4|730840.4|30
1625051210000|2021-06-30 11:06:50|731844.9|730844.9|731846.9|730846.9|731854.2|730854.2|731843.8|730843.8|20
1625051220000|2021-06-30 11:07:00|731845.5|730845.5|731802.9|730802.9|731846.1|730846.1|731800|730800|23
1625051230000|2021-06-30 11:07:10|731803.3|730803.3|731778.9|730778.9|731804.9|730804.9|731772.9|730772.9|23
1625051240000|2021-06-30 11:07:20|731776.4|730776.4|731781.5|730781.5|731784.7|730784.7|731774|730774|14
1625051250000|2021-06-30 11:07:30|731781.9|730781.9|731777.4|730777.4|731783.3|730783.3|731777.4|730777.4|24
1625051260000|2021-06-30 11:07:40|731781.8|730781.8|731784.9|730784.9|731795.2|730795.2|731776.9|730776.9|25
1625051270000|2021-06-30 11:07:50|731785.5|730785.5|731793.1|730793.1|731806|730806|731784.8|730784.8|22
1625051280000|2021-06-30 11:08:00|731789.7|730789.7|731829.2|730829.2|732343.5|730840.7|731787|730332.5|32
1625051290000|2021-06-30 11:08:10|732338|730338|731795.5|730795.5|732342.5|730809.3|731773.8|730338|30
1625051300000|2021-06-30 11:08:20|731787.8|730787.8|731835.5|730835.5|731847.5|730847.5|731786.5|730786.5|25
1625051310000|2021-06-30 11:08:30|731834.9|730834.9|731833.7|730833.7|731842.4|730842.4|731833|730833|23
1625051320000|2021-06-30 11:08:40|731834.1|730834.1|731774.4|730774.4|731854.5|730854.5|731773.9|730773.9|24
1625051330000|2021-06-30 11:08:50|731773.1|730773.1|731712.6|730712.6|731782.6|730782.6|731701.1|730701.1|30
1625051340000|2021-06-30 11:09:00|731740.3|730740.3|732207.7|730207.7|732218.1|730740.3|731729.8|730205.7|28
1625051350000|2021-06-30 11:09:10|732208.4|730208.4|731731|730731|732210.6|730732.2|731731|730205.5|24
1625051360000|2021-06-30 11:09:20|731726.3|730726.3|732225|730225|732242.5|730758.5|731706|730223.5|30
1625051370000|2021-06-30 11:09:30|731738.2|730738.2|731723|730723|732251|730745.1|731699.1|730229.2|29
1625051380000|2021-06-30 11:09:40|731719|730719|731709.5|730709.5|731728.5|730728.5|731708.4|730708.4|29
1625051390000|2021-06-30 11:09:50|731679|730679|731687.5|730687.5|731705.7|730705.7|731672|730672|29
1625051400000|2021-06-30 11:10:00|731688|730688|731623.4|730623.4|731696.6|730696.6|731617.2|730617.2|35
1625051410000|2021-06-30 11:10:10|731622.2|730622.2|731620.6|730620.6|731625.2|730625.2|731619.2|730619.2|19
1625051420000|2021-06-30 11:10:20|731620.3|730620.3|731683.7|730683.7|731685.5|730685.5|731619.7|730619.7|21
1625051430000|2021-06-30 11:10:30|731675.1|730675.1|731694.1|730694.1|731703|730703|731662.7|730662.7|29
1625051440000|2021-06-30 11:10:40|731696.4|730696.4|731691.5|730691.5|731696.4|730696.4|731690.2|730690.2|16
1625051450000|2021-06-30 11:10:50|731690.9|730690.9|731601.7|730601.7|731697.6|730697.6|731597.8|730597.8|26
1625051460000|2021-06-30 11:11:00|731602.5|730602.5|731603.1|730603.1|732104.4|730616.9|731599.4|730104.4|19
1625051470000|2021-06-30 11:11:10|731603.3|730603.3|731591.1|730591.1|731608.1|730608.1|731589.5|730589.5|26
1625051480000|2021-06-30 11:11:20|731591.4|730591.4|731591.3|730591.3|731598.5|730598.5|731589.2|730589.2|22
1625051490000|2021-06-30 11:11:30|731586.8|730586.8|731589.4|730589.4|731598.5|730598.5|731586.8|730586.8|21
1625051500000|2021-06-30 11:11:40|731601.3|730601.3|731604.1|730604.1|732081.6|730606.4|731594|730081.6|23
1625051510000|2021-06-30 11:11:50|731604.9|730604.9|731567.3|730567.3|731607.1|730607.1|731567.3|730567.3|18
1625051520000|2021-06-30 11:12:00|731572.2|730572.2|731566.9|730566.9|731595.2|730595.2|731545.7|730545.7|31
1625051530000|2021-06-30 11:12:10|731573|730573|731559.9|730559.9|731575.1|730575.1|731554.8|730554.8|27
1625051540000|2021-06-30 11:12:20|731566.2|730566.2|731564.1|730564.1|731571.3|730571.3|731555.1|730555.1|22
1625051550000|2021-06-30 11:12:30|731562.6|730562.6|731436.2|730436.2|731562.6|730562.6|731429.3|730429.3|31
1625051560000|2021-06-30 11:12:40|731435.5|730435.5|731417.6|730417.6|731441.4|730441.4|731417.2|730417.2|26
1625051570000|2021-06-30 11:12:50|731419|730419|731965|729965|731965|730435.6|731419|729965|16
1625051580000|2021-06-30 11:13:00|731959.5|729959.5|731425|730425|731959.5|730451|731423.2|729959.5|31
1625051590000|2021-06-30 11:13:10|731427|730427|731437.3|730437.3|731446.2|730446.2|731421.7|730421.7|27
1625051600000|2021-06-30 11:13:20|731440.4|730440.4|731415.6|730415.6|731470.1|730470.1|731409.3|730409.3|29
1625051610000|2021-06-30 11:13:30|731410.2|730410.2|731440.6|730440.6|731449.1|730449.1|731407|730407|23
1625051620000|2021-06-30 11:13:40|731440.7|730440.7|731441.9|730441.9|731446.4|730446.4|731438.1|730438.1|23
1625051630000|2021-06-30 11:13:50|731445|730445|731390.2|730390.2|731445|730445|731377.1|730377.1|30
1625051640000|2021-06-30 11:14:00|731389.9|730389.9|731401.7|730401.7|731405.5|730405.5|731389.4|730389.4|21
1625051650000|2021-06-30 11:14:10|731902.5|729902.5|731876.7|729876.7|731903.7|729903.7|731876.7|729876.7|26
1625051660000|2021-06-30 11:14:20|731875.5|729875.5|731872.2|729872.2|731881.8|729881.8|731871.1|729871.1|19
1625051670000|2021-06-30 11:14:30|731869.7|729869.7|731284.5|730284.5|731871.6|730289.6|731280.7|729775.8|34
1625051680000|2021-06-30 11:14:40|731283.4|730283.4|731258.8|730258.8|731283.4|730283.4|731253.6|730253.6|29
1625051690000|2021-06-30 11:14:50|731259.9|730259.9|731270|730270|731790.7|730296.1|731258.7|729764|27
1625051700000|2021-06-30 11:15:00|731254.4|730254.4|731186.6|730186.6|731254.4|730254.4|731179|730179|33
1625051710000|2021-06-30 11:15:10|731186.9|730186.9|731147.1|730147.1|731646.2|730186.9|731102.5|729629.6|35
1625051720000|2021-06-30 11:15:20|731147.2|730147.2|731113.2|730113.2|731207.6|730207.6|731109.8|730109.8|32
1625051730000|2021-06-30 11:15:30|731101.1|730101.1|731093|730093|731142.4|730142.4|731088.7|730088.7|31
1625051740000|2021-06-30 11:15:40|731079.9|730079.9|731557.2|729557.2|731568.7|730080.9|731068.9|729555.1|29
1625051750000|2021-06-30 11:15:50|731558.1|729558.1|731066.1|730066.1|731562.8|730067.8|731053|729555.5|26
1625051760000|2021-06-30 11:16:00|731062.9|730062.9|731022|730022|731580.6|730080.9|731013|729578.3|28
1625051770000|2021-06-30 11:16:10|731023.5|730023.5|731025.5|730025.5|731028|730028|731018|730018|19
1625051780000|2021-06-30 11:16:20|731022.5|730022.5|731098.5|730098.5|731596.7|730098.5|731022.4|729569|28
1625051790000|2021-06-30 11:16:30|731093.7|730093.7|731637.2|729637.2|731662.5|730157.6|731093.7|729588.7|36
1625051800000|2021-06-30 11:16:40|731640|729640|731078.6|730078.6|731640|730114.6|731077.5|729587.3|32
1625051810000|2021-06-30 11:16:50|731079|730079|731085.5|730085.5|731089.8|730089.8|731079|730079|32
1625051820000|2021-06-30 11:17:00|731084.3|730084.3|731087.6|730087.6|731087.6|730087.6|731075.3|730075.3|35
1625051830000|2021-06-30 11:17:10|731088.7|730088.7|731126.4|730126.4|731606.9|730131.3|731081.2|729598.6|39
1625051840000|2021-06-30 11:17:20|731125.4|730125.4|731623.9|729623.9|731658.7|730128.2|731121.4|729621|38
1625051850000|2021-06-30 11:17:30|731629.8|729629.8|731621.7|729621.7|731657.6|730156.7|731117.9|729616.9|37
1625051860000|2021-06-30 11:17:40|731622.3|729622.3|731036.8|730036.8|731630.6|730087|731033.3|729593.2|35
1625051870000|2021-06-30 11:17:50|731044.5|730044.5|731024.6|730024.6|731044.5|730044.5|731021.7|730021.7|31
1625051880000|2021-06-30 11:18:00|731031.7|730031.7|731032.7|730032.7|731034.5|730034.5|731025|730025|24
1625051890000|2021-06-30 11:18:10|731029.4|730029.4|731020.5|730020.5|731031.5|730031.5|731015.4|730015.4|27
1625051900000|2021-06-30 11:18:20|730995.6|729995.6|731480.5|729480.5|731481|729995.6|730958.9|729475.6|23
1625051910000|2021-06-30 11:18:30|731478.9|729478.9|731480.9|729480.9|731481.6|729481.6|731473.3|729473.3|22
1625051920000|2021-06-30 11:18:40|731475.9|729475.9|731477.3|729477.3|731490.4|729490.4|731471.4|729471.4|23
1625051930000|2021-06-30 11:18:50|731477|729477|730975.1|729975.1|731477|729986.2|730962.3|729477|27
1625051940000|2021-06-30 11:19:00|730963|729963|730969.2|729969.2|731457.7|729972.5|730952.3|729457.7|27
1625051950000|2021-06-30 11:19:10|730969.7|729969.7|730966.6|729966.6|730969.7|729969.7|730957.5|729957.5|27
1625051960000|2021-06-30 11:19:20|730966.7|729966.7|730902.5|729902.5|731461.3|729970.1|730897.7|729398.2|27
1625051970000|2021-06-30 11:19:30|730867|729867|730852.4|729852.4|731376.5|729875.4|730843|729372.2|28
1625051980000|2021-06-30 11:19:40|730849.1|729849.1|730772.3|729772.3|731356.4|729861.9|730767.9|729276.2|25
1625051990000|2021-06-30 11:19:50|730769.8|729769.8|730710.1|729710.1|731220.8|729779.6|730694.4|729220.8|31
1625052000000|2021-06-30 11:20:00|730712.2|729712.2|730705.7|729705.7|730712.2|729712.2|730677.7|729677.7|37
1625052010000|2021-06-30 11:20:10|730707.3|729707.3|730696.6|729696.6|730709.6|729709.6|730688.7|729688.7|32
1625052020000|2021-06-30 11:20:20|730699.9|729699.9|730643.8|729643.8|730700.8|729700.8|730643.8|729643.8|29
1625052030000|2021-06-30 11:20:30|730657.2|729657.2|730600.6|729600.6|730657.2|729657.2|730582.1|729582.1|40
1625052040000|2021-06-30 11:20:40|731107.4|729107.4|730594.2|729594.2|731107.4|729612.4|730539.9|729053.1|39
1625052050000|2021-06-30 11:20:50|730595.9|729595.9|730597.5|729597.5|731105.8|729615|730593.7|729101.9|31
1625052060000|2021-06-30 11:21:00|730594.7|729594.7|730613.3|729613.3|731111|729620|730590.3|729102.9|35
1625052070000|2021-06-30 11:21:10|730602.5|729602.5|730540.1|729540.1|731109.6|729608.8|730530.7|729042.2|34
1625052080000|2021-06-30 11:21:20|730534|729534|730517.4|729517.4|731036|729538.1|730517.4|729036|22
1625052090000|2021-06-30 11:21:30|730525|729525|730665.3|729665.3|731122.5|729669.1|730516.5|729107|36
1625052100000|2021-06-30 11:21:40|730668.3|729668.3|730675.8|729675.8|731188.4|729703|730653.6|729158.5|34
1625052110000|2021-06-30 11:21:50|730691.6|729691.6|731184.8|729184.8|731188.2|729692.4|730679.2|729175.2|27
1625052120000|2021-06-30 11:22:00|731183.9|729183.9|730694.5|729694.5|731189.8|729698.4|730693.1|729174.1|29
1625052130000|2021-06-30 11:22:10|730690.9|729690.9|731316.5|729316.5|731327.6|729829.4|730686.4|729188.9|37
1625052140000|2021-06-30 11:22:20|730835.9|729835.9|731374.9|729374.9|731378.4|729894.2|730835.9|729349.9|36
1625052150000|2021-06-30 11:22:30|731379.2|729379.2|731385.3|729385.3|731385.3|729385.3|731372.4|729372.4|27
1625052160000|2021-06-30 11:22:40|731383.2|729383.2|730881.6|729881.6|731390.9|729940.4|730881.6|729379.7|35
1625052170000|2021-06-30 11:22:50|730885.3|729885.3|730837.5|729837.5|731349.5|729885.3|730835.5|729343.3|32
1625052180000|2021-06-30 11:23:00|730835|729835|730836.5|729836.5|730845.8|729845.8|730832.7|729832.7|23
1625052190000|2021-06-30 11:23:10|730838.6|729838.6|730837.4|729837.4|730844.7|729844.7|730831|729831|18
1625052200000|2021-06-30 11:23:20|730836.7|729836.7|731271.2|729271.2|731336.6|729836.7|730778|729271.2|33
1625052210000|2021-06-30 11:23:30|731272|729272|730768.8|729768.8|731274.3|729778.3|730736.8|729219.5|35
1625052220000|2021-06-30 11:23:40|730765.2|729765.2|730784.3|729784.3|730788.5|729788.5|730765.2|729765.2|27
1625052230000|2021-06-30 11:23:50|730786.1|729786.1|731280.5|729280.5|731280.5|729793.3|730782.8|729280.5|26
1625052240000|2021-06-30 11:24:00|731285.6|729285.6|730776.2|729776.2|731285.6|729791.3|730758.6|729285.6|26
1625052250000|2021-06-30 11:24:10|730779.6|729779.6|730904.8|729904.8|731383.9|729904.8|730776.6|729375.4|32
1625052260000|2021-06-30 11:24:20|730900.8|729900.8|731426|729426|731431.7|729938|730890.6|729425.3|32
1625052270000|2021-06-30 11:24:30|731425.8|729425.8|730941.5|729941.5|731427.4|729942.8|730925.1|729418|26
1625052280000|2021-06-30 11:24:40|730939.8|729939.8|730926.4|729926.4|731501|730003.8|730902.1|729417.2|37
1625052290000|2021-06-30 11:24:50|730919.5|729919.5|730947.1|729947.1|731435.8|729947.1|730919.5|729435.3|33
1625052300000|2021-06-30 11:25:00|730941.6|729941.6|730933.1|729933.1|730947.7|729947.7|730932.2|729932.2|26
1625052310000|2021-06-30 11:25:10|730851.7|729851.7|730877.1|729877.1|731356.2|729877.1|730851.7|729356.2|33
1625052320000|2021-06-30 11:25:20|730873.9|729873.9|731267|729267|731320.8|729873.9|730756.5|729256.1|35
1625052330000|2021-06-30 11:25:30|731264.1|729264.1|730767|729767|731269.1|729771|730749.4|729259.3|26
1625052340000|2021-06-30 11:25:40|730767.7|729767.7|730761.4|729761.4|731276.9|729776.2|730756.4|729254.3|31
1625052350000|2021-06-30 11:25:50|730759.9|729759.9|730761.8|729761.8|730766.9|729766.9|730754|729754|23
1625052360000|2021-06-30 11:26:00|730761.3|729761.3|730757.1|729757.1|731262.9|729772|730738.5|729262.7|31
1625052370000|2021-06-30 11:26:10|730760.3|729760.3|731169.1|729169.1|731189.1|729767.6|730662.2|729144.9|27
1625052380000|2021-06-30 11:26:20|731166.5|729166.5|730712.8|729712.8|731201.4|729712.8|730673.2|729166.5|28
1625052390000|2021-06-30 11:26:30|730708.7|729708.7|731376.4|729376.4|731376.4|729870|730704.6|729207|37
1625052400000|2021-06-30 11:26:40|731368.8|729368.8|730878.8|729878.8|731372.9|729887.6|730865|729362.7|25
1625052410000|2021-06-30 11:26:50|731369.2|729369.2|731409.2|729409.2|731409.2|729902.6|730866.1|729350.5|28
1625052420000|2021-06-30 11:27:00|731393.2|729393.2|731391.4|729391.4|731424.2|729424.2|731387.6|729387.6|33
1625052430000|2021-06-30 11:27:10|731393.2|729393.2|731360.9|729360.9|731401.7|729891.7|730879.6|729359.5|28
1625052440000|2021-06-30 11:27:20|731367.4|729367.4|731345|729345|731380.9|729858.8|730858.8|729342.2|31
1625052450000|2021-06-30 11:27:30|731342.1|729342.1|730869.1|729869.1|731368|729869.1|730864.6|729341.5|26
1625052460000|2021-06-30 11:27:40|730863.1|729863.1|731339.3|729339.3|731348.1|729866.9|730852.2|729339.3|28
1625052470000|2021-06-30 11:27:50|731338.4|729338.4|731263.4|729263.4|731339.4|729850.1|730772.8|729239.5|32
1625052480000|2021-06-30 11:28:00|731271.5|729271.5|731275.3|729275.3|731298.7|729796.4|730796.4|729268.5|37
1625052490000|2021-06-30 11:28:10|731273.9|729273.9|731254.6|729254.6|731282.1|729282.1|731236.9|729236.9|32
1625052500000|2021-06-30 11:28:20|731260.1|729260.1|731284.4|729284.4|731292.5|729292.5|731248.2|729248.2|30
1625052510000|2021-06-30 11:28:30|731283.9|729283.9|731318.7|729318.7|731325.7|729825.6|730780.1|729274.8|34
1625052520000|2021-06-30 11:28:40|731313.7|729313.7|730814.8|729814.8|731321|729814.8|730811.6|729306.3|22
1625052530000|2021-06-30 11:28:50|730813.7|729813.7|731421|729421|731440.2|729815.9|730807.7|729309.6|23
1625052540000|2021-06-30 11:29:00|731417.3|729417.3|730919.2|729919.2|731426.4|729919.2|730896.7|729411.4|35
1625052550000|2021-06-30 11:29:10|730921.3|729921.3|731241.3|729241.3|731432|729929.6|730744|729229.8|30
1625052560000|2021-06-30 11:29:20|731238.8|729238.8|731214.3|729214.3|731243.4|729243.4|731202.6|729202.6|30
1625052570000|2021-06-30 11:29:30|731203.5|729203.5|730720.8|729720.8|731224.3|729720.8|730687.5|729178.6|37
1625052580000|2021-06-30 11:29:40|730721.2|729721.2|731270.7|729270.7|731283.4|729779.4|730713.3|729213.3|36
1625052590000|2021-06-30 11:29:50|730744.8|729744.8|731222.9|729222.9|731276.4|729771.9|730718.6|729222.9|36
1625052600000|2021-06-30 11:30:00|731221.5|729221.5|730738.7|729738.7|731240.8|729738.7|730735.3|729194.9|31
1625052610000|2021-06-30 11:30:10|730741|729741|731225.1|729225.1|731233.9|729741|730727.5|729221.1|26
1625052620000|2021-06-30 11:30:20|731222.2|729222.2|731121.4|729121.4|731234.7|729234.7|731084.5|729084.5|32
1625052630000|2021-06-30 11:30:30|731105.9|729105.9|730396.8|729396.8|731105.9|729558|730385.7|728823.7|38
1625052640000|2021-06-30 11:30:40|730333.7|729333.7|730480.5|729480.5|730860.2|729485.2|730265.9|728780.3|32
1625052650000|2021-06-30 11:30:50|730268.6|729268.6|730254.5|729254.5|730812.5|729284.3|730254.5|728736.6|34
1625052660000|2021-06-30 11:31:00|730258|729258|730702.5|728702.5|730716.2|729261.9|730168.1|728681.2|34
1625052670000|2021-06-30 11:31:10|730702.2|728702.2|730666.8|728666.8|730702.2|729196|730177.5|728666.8|36
1625052680000|2021-06-30 11:31:20|730663.5|728663.5|730170.3|729170.3|730669.2|729177.8|730133.7|728656.5|34
1625052690000|2021-06-30 11:31:30|730141.7|729141.7|730176.1|729176.1|730660|729176.1|730121.5|728616|29
1625052700000|2021-06-30 11:31:40|730174.8|729174.8|730267.2|729267.2|730748|729273.7|730170.8|728673.2|36
1625052710000|2021-06-30 11:31:50|730267.7|729267.7|730346.3|729346.3|730831.1|729351.1|730267.7|728764.5|32
1625052720000|2021-06-30 11:32:00|730344.2|729344.2|730281.1|729281.1|730790.8|729344.2|730276.4|728790.8|21
1625052730000|2021-06-30 11:32:10|730280.2|729280.2|730824.8|728824.8|730834|729295.9|730280.2|728799.6|39
1625052740000|2021-06-30 11:32:20|730324.3|729324.3|730856.6|728856.6|730856.6|729324.3|730324.3|728838.9|26
1625052750000|2021-06-30 11:32:30|730893.3|728893.3|730979.1|728979.1|730986.2|729473.6|730433.5|728893.3|34
1625052760000|2021-06-30 11:32:40|730999.6|728999.6|730907|728907|731021.8|729394.5|730394.5|728883.8|29
1625052770000|2021-06-30 11:32:50|730891.4|728891.4|730672.5|728672.5|730899|728899|730672.5|728672.5|27
1625052780000|2021-06-30 11:33:00|730671.4|728671.4|730617.6|728617.6|730695.1|729132.6|730121.6|728617.6|36
1625052790000|2021-06-30 11:33:10|730618.1|728618.1|730648.4|728648.4|730663|728663|730597.1|728597.1|34
1625052800000|2021-06-30 11:33:20|730644.5|728644.5|730680.6|728680.6|730699|728699|730644.5|728644.5|34
1625052810000|2021-06-30 11:33:30|730671|728671|730598|728598|730674.3|728674.3|730598|728598|33
1625052820000|2021-06-30 11:33:40|730607.9|728607.9|730641.7|728641.7|730641.7|729134.9|730096.8|728587.3|30
1625052830000|2021-06-30 11:33:50|730638.7|728638.7|730725.5|728725.5|730735|729224.2|730224.2|728638|34
1625052840000|2021-06-30 11:34:00|730721.7|728721.7|730727.7|728727.7|730729.2|729221.3|730221.3|728697.6|31
1625052850000|2021-06-30 11:34:10|730725.2|728725.2|730856.3|728856.3|730866.7|729302.4|730302.4|728719.4|35
1625052860000|2021-06-30 11:34:20|730855.2|728855.2|730910.7|728910.7|730919.8|728919.8|730848|728848|32
1625052870000|2021-06-30 11:34:30|730903.8|728903.8|730350.6|729350.6|730905.8|729353.9|730350.4|728847.9|28
1625052880000|2021-06-30 11:34:40|730352.1|729352.1|730349.3|729349.3|730364.4|729364.4|730345.2|729345.2|24
1625052890000|2021-06-30 11:34:50|730353|729353|730312.8|729312.8|730365.9|729365.9|730312.1|729312.1|25
1625052900000|2021-06-30 11:35:00|730329.3|729329.3|730330.5|729330.5|730340.9|729340.9|730299.5|729299.5|30
1625052910000|2021-06-30 11:35:10|730331.3|729331.3|730358.3|729358.3|730835.2|729367.8|730331.3|728835.2|26
1625052920000|2021-06-30 11:35:20|730360.5|729360.5|730862.8|728862.8|730863.9|729362.3|730343.5|728859.1|25
1625052930000|2021-06-30 11:35:30|730856.7|728856.7|730662.5|728662.5|730865.2|729219.2|730160.3|728645.4|36
1625052940000|2021-06-30 11:35:40|730688.7|728688.7|730690.5|728690.5|730721.9|728721.9|730635|728635|37
1625052950000|2021-06-30 11:35:50|730689.1|728689.1|730696.6|728696.6|730841.4|729319.3|730249.3|728685.6|30
1625052960000|2021-06-30 11:36:00|730651.2|728651.2|730608.5|728608.5|730655.8|728655.8|730570.4|728570.4|32
1625052970000|2021-06-30 11:36:10|730589.6|728589.6|730468.1|728468.1|730589.6|728986.1|729947.5|728449.9|35
1625052980000|2021-06-30 11:36:20|730455.9|728455.9|730402.1|728402.1|730455.9|728912.8|729892.4|728384.2|34
1625052990000|2021-06-30 11:36:30|730399.8|728399.8|729912.4|728912.4|730420.3|728928.8|729901.9|728393.4|31
1625053000000|2021-06-30 11:36:40|729920.1|728920.1|730008.8|729008.8|730486.6|729028|729906.9|728486.6|35
1625053010000|2021-06-30 11:36:50|730008.2|729008.2|730038.5|729038.5|730561.1|729054.8|730004.7|728561.1|37
1625053020000|2021-06-30 11:37:00|730036.6|729036.6|730035.9|729035.9|730060.6|729060.6|730024.8|729024.8|34
1625053030000|2021-06-30 11:37:10|730032.6|729032.6|730050.9|729050.9|730089|729089|730030.8|729030.8|33
1625053040000|2021-06-30 11:37:20|730051.9|729051.9|730062.6|729062.6|730083.5|729083.5|730041.6|729041.6|28
1625053050000|2021-06-30 11:37:30|730065.7|729065.7|730066|729066|730072.5|729072.5|730027.6|729027.6|26
1625053060000|2021-06-30 11:37:40|730576.7|728576.7|730105.2|729105.2|730590.2|729105.2|730050.5|728563.2|26
1625053070000|2021-06-30 11:37:50|730100.5|729100.5|730071.1|729071.1|730100.5|729100.5|730062.3|729062.3|26
1625053080000|2021-06-30 11:38:00|730070.4|729070.4|730076.1|729076.1|730089.5|729089.5|730050|729050|27
1625053090000|2021-06-30 11:38:10|730073.2|729073.2|730083|729083|730597.3|729091.1|730067.2|728597.3|25
1625053100000|2021-06-30 11:38:20|730087.1|729087.1|730626.2|728626.2|730626.2|729132.6|730076.5|728620.9|29
1625053110000|2021-06-30 11:38:30|730635.5|728635.5|730206.6|729206.6|730744.5|729242.7|730105.9|728628.9|36
1625053120000|2021-06-30 11:38:40|730212.1|729212.1|730212.1|729212.1|730714.7|729234.5|730205.9|728709.6|32
1625053130000|2021-06-30 11:38:50|730184.6|729184.6|730203.3|729203.3|730700.3|729218.6|730184.6|728700.3|32
1625053140000|2021-06-30 11:39:00|730221.7|729221.7|730724.8|728724.8|730746.2|729260.3|730221.7|728714.9|36
1625053150000|2021-06-30 11:39:10|730221|729221|730693.9|728693.9|730715.7|729221|730213.2|728691.2|31
1625053160000|2021-06-30 11:39:20|730694.6|728694.6|730684.2|728684.2|730700.1|728700.1|730665.9|728665.9|30
1625053170000|2021-06-30 11:39:30|730683.7|728683.7|730649.6|728649.6|730686.6|729182.9|730158.2|728635.7|28
1625053180000|2021-06-30 11:39:40|730649.7|728649.7|730541|728541|730656.3|729075.5|730075.5|728541|29
1625053190000|2021-06-30 11:39:50|730531.7|728531.7|729855.5|728855.5|730537.9|728940.4|729855.5|728354.3|37
1625053200000|2021-06-30 11:40:00|729860.7|728860.7|729787.9|728787.9|730356.9|728860.7|729784.3|728284.5|36
1625053210000|2021-06-30 11:40:10|729808.8|728808.8|730397.9|728397.9|730409.7|728896.3|729808.5|728361.4|39
1625053220000|2021-06-30 11:40:20|730398.6|728398.6|729900.5|728900.5|730423.8|728923.2|729882.9|728378.2|37
1625053230000|2021-06-30 11:40:30|729902.5|728902.5|729845.1|728845.1|729911.8|728911.8|729825|728825|38
1625053240000|2021-06-30 11:40:40|729845.2|728845.2|729828.5|728828.5|729845.2|728845.2|729804.3|728804.3|31
1625053250000|2021-06-30 11:40:50|729828.7|728828.7|729824.1|728824.1|729838.3|728838.3|729814.9|728814.9|34
1625053260000|2021-06-30 11:41:00|729835.8|728835.8|730395.1|728395.1|730417.2|728924.8|729827.8|728367.1|38
1625053270000|2021-06-30 11:41:10|730395.5|728395.5|729902.1|728902.1|730409.8|728902.1|729869.4|728361.8|31
1625053280000|2021-06-30 11:41:20|729902.5|728902.5|729931.4|728931.4|729948.4|728948.4|729896.9|728896.9|33
1625053290000|2021-06-30 11:41:30|729921.1|728921.1|730448.4|728448.4|730458.8|728956.2|729906.6|728434.5|35
1625053300000|2021-06-30 11:41:40|730448.1|728448.1|729883.5|728883.5|730468|728985|729883.5|728436.9|40
1625053310000|2021-06-30 11:41:50|730378.1|728378.1|730353.5|728353.5|730378.1|728378.1|730348|728348|28
1625053320000|2021-06-30 11:42:00|730350.5|728350.5|730341.4|728341.4|730350.5|728848.8|729820.6|728319.3|34
1625053330000|2021-06-30 11:42:10|730346|728346|730340.5|728340.5|730405.3|728878.5|729835.5|728335.8|31
1625053340000|2021-06-30 11:42:20|730341.8|728341.8|730302.8|728302.8|730341.8|728857.2|729806.9|728302.8|36
1625053350000|2021-06-30 11:42:30|729782.5|728782.5|730230.4|728230.4|730301.3|728803.3|729718.6|728222.2|37
1625053360000|2021-06-30 11:42:40|730227.7|728227.7|730094.9|728094.9|730227.7|728708.6|729600.4|728094.9|34
1625053370000|2021-06-30 11:42:50|730095.2|728095.2|729551|728551|730107|728560.7|729543.4|728048.6|31
1625053380000|2021-06-30 11:43:00|729550.3|728550.3|729613|728613|730061.7|728624.1|729536.9|728049.8|38
1625053390000|2021-06-30 11:43:10|729622.8|728622.8|730027.3|728027.3|730042|728652.3|729514|728022.3|39
1625053400000|2021-06-30 11:43:20|730024.1|728024.1|729550.5|728550.5|730024.1|728556|729520.6|728004.4|26
1625053410000|2021-06-30 11:43:30|729548.6|728548.6|730185.5|728185.5|730204.4|728701.2|729536.1|728185.5|30
1625053420000|2021-06-30 11:43:40|730185.1|728185.1|730186.3|728186.3|730198.8|728713|729693.3|728180.7|33
1625053430000|2021-06-30 11:43:50|729674.8|728674.8|729704.9|728704.9|729710|728710|729669.3|728669.3|30
1625053440000|2021-06-30 11:44:00|729691.3|728691.3|729640.2|728640.2|730135.4|728691.4|729623.9|728135.4|34
1625053450000|2021-06-30 11:44:10|729648.6|728648.6|730158.7|728158.7|730165.6|728656.4|729633|728140.5|34
1625053460000|2021-06-30 11:44:20|730158.2|728158.2|730169.3|728169.3|730172.3|728172.3|730147.3|728147.3|31
1625053470000|2021-06-30 11:44:30|730168|728168|730145.6|728145.6|730168|728168|730141|728141|32
1625053480000|2021-06-30 11:44:40|730145.4|728145.4|730172.2|728172.2|730174.3|728174.3|730143.5|728143.5|33
1625053490000|2021-06-30 11:44:50|730172|728172|729708.5|728708.5|730231.8|728724.4|729670.9|728150.5|33
1625053500000|2021-06-30 11:45:00|729721.4|728721.4|730037|728037|730205.9|728721.4|729529.7|728025.5|36
1625053510000|2021-06-30 11:45:10|730055.9|728055.9|730066.2|728066.2|730066.7|728537.3|729537.3|728027.6|37
1625053520000|2021-06-30 11:45:20|730051.1|728051.1|730044.2|728044.2|730060.4|728060.4|730041.3|728041.3|31
1625053530000|2021-06-30 11:45:30|730039.3|728039.3|730185.6|728185.6|730185.6|728606.6|729561.3|728033.9|36
1625053540000|2021-06-30 11:45:40|730185.4|728185.4|729706.2|728706.2|730207.5|728725.3|729706.2|728163.9|35
1625053550000|2021-06-30 11:45:50|729713.6|728713.6|729712.7|728712.7|730220.5|728727.8|729699.1|728196|34
1625053560000|2021-06-30 11:46:00|729714.9|728714.9|729771|728771|730246.4|728774.1|729711.5|728213.7|35
1625053570000|2021-06-30 11:46:10|730268.5|728268.5|730271.6|728271.6|730303.3|728797.3|729766.2|728268.5|34
1625053580000|2021-06-30 11:46:20|730277.5|728277.5|730253.4|728253.4|730291.8|728291.8|730252.7|728252.7|30
1625053590000|2021-06-30 11:46:30|730247.7|728247.7|730289|728289|730336.1|728820.2|729820.2|728242.4|34
1625053600000|2021-06-30 11:46:40|730283.5|728283.5|730269.3|728269.3|730297.7|728297.7|730265.2|728265.2|32
1625053610000|2021-06-30 11:46:50|730267.3|728267.3|730265.3|728265.3|730270.9|728270.9|730256.7|728256.7|25
1625053620000|2021-06-30 11:47:00|730265.2|728265.2|730272.3|728272.3|730272.3|728272.3|730260.3|728260.3|25
1625053630000|2021-06-30 11:47:10|730266.3|728266.3|730269.6|728269.6|730286.8|728286.8|730264.2|728264.2|30
1625053640000|2021-06-30 11:47:20|730269.4|728269.4|730243.7|728243.7|730269.7|728269.7|730235.4|728235.4|32
1625053650000|2021-06-30 11:47:30|730243.8|728243.8|730149.9|728149.9|730252.4|728745.2|729655.5|728144.9|32
1625053660000|2021-06-30 11:47:40|729652.5|728652.5|729652|728652|729656.9|728656.9|729640|728640|30
1625053670000|2021-06-30 11:47:50|729654.2|728654.2|729662|728662|730166.4|728662|729649|728145.9|26
1625053680000|2021-06-30 11:48:00|729663.2|728663.2|729650.1|728650.1|730189.2|728682.7|729613.2|728140.8|38
1625053690000|2021-06-30 11:48:10|729652.6|728652.6|729697.5|728697.5|729698.3|728698.3|729652.6|728652.6|33
1625053700000|2021-06-30 11:48:20|729699.5|728699.5|729656.1|728656.1|729748|728748|729645.1|728645.1|34
1625053710000|2021-06-30 11:48:30|729656.2|728656.2|729670.7|728670.7|729682.6|728682.6|729647.4|728647.4|34
1625053720000|2021-06-30 11:48:40|729670.1|728670.1|730201.8|728201.8|730204.4|728719|729668.1|728201.8|26
1625053730000|2021-06-30 11:48:50|730203.8|728203.8|730201.6|728201.6|730217.6|728714.5|729713|728198.3|32
1625053740000|2021-06-30 11:49:00|730203.4|728203.4|730204.7|728204.7|730219.7|728219.7|730200.3|728200.3|28
1625053750000|2021-06-30 11:49:10|730202.3|728202.3|729694.5|728694.5|730205|728694.5|729689.1|728186.6|26
1625053760000|2021-06-30 11:49:20|729685.5|728685.5|730214.4|728214.4|730217.1|728685.5|729685.5|728189.1|30
1625053770000|2021-06-30 11:49:30|730219.2|728219.2|729631.6|728631.6|730219.3|728645.4|729631.6|728202.3|33
1625053780000|2021-06-30 11:49:40|729622.6|728622.6|730127.7|728127.7|730141.8|728634|729620.7|728125.7|29
1625053790000|2021-06-30 11:49:50|730128|728128|729621.1|728621.1|730143.6|728628.2|729612.4|728123.3|25
1625053800000|2021-06-30 11:50:00|729616.9|728616.9|730073.5|728073.5|730075.9|728616.9|729489.2|728011|37
1625053810000|2021-06-30 11:50:10|730062.5|728062.5|730059.7|728059.7|730070.6|728070.6|730044.9|728044.9|24
1625053820000|2021-06-30 11:50:20|730061.6|728061.6|730067.4|728067.4|730073.2|728578.2|729568.4|728053|27
1625053830000|2021-06-30 11:50:30|730066|728066|730086.8|728086.8|730094.7|728602.2|729580.6|728066|33
1625053840000|2021-06-30 11:50:40|730080.7|728080.7|730088.4|728088.4|730097.1|728602.4|729597.7|728079.9|22
1625053850000|2021-06-30 11:50:50|730082.5|728082.5|730084.8|728084.8|730096.5|728096.5|730082.1|728082.1|23
1625053860000|2021-06-30 11:51:00|730086.2|728086.2|730190.9|728190.9|730203|728692.3|729581.2|728070.3|33
1625053870000|2021-06-30 11:51:10|730187.5|728187.5|729850|728850|730360.6|728850|729693|728187.5|38
1625053880000|2021-06-30 11:51:20|729850.1|728850.1|730363.4|728363.4|730370.5|728852.8|729836.9|728359.6|35
1625053890000|2021-06-30 11:51:30|730360.9|728360.9|729858.9|728858.9|730370.5|728858.9|729858.9|728354|30
1625053900000|2021-06-30 11:51:40|729870.6|728870.6|729854.8|728854.8|730378.6|728885|729852.8|728353.7|34
1625053910000|2021-06-30 11:51:50|729855.1|728855.1|729930.5|728930.5|730405|728930.5|729850.1|728391.6|32
1625053920000|2021-06-30 11:52:00|729934.1|728934.1|729961.3|728961.3|729969.3|728969.3|729933|728933|34
1625053930000|2021-06-30 11:52:10|729960|728960|730590.6|728590.6|730603.1|729061.1|729956.7|728477.8|38
1625053940000|2021-06-30 11:52:20|730591.3|728591.3|730580.6|728580.6|730600.4|729089.1|730084.2|728563.9|36
1625053950000|2021-06-30 11:52:30|730581.4|728581.4|729945.2|728945.2|730582.1|729069.4|729945.2|728568.6|29
1625053960000|2021-06-30 11:52:40|729944.4|728944.4|729945.7|728945.7|729956.6|728956.6|729934.9|728934.9|26
1625053970000|2021-06-30 11:52:50|729939.8|728939.8|729967.9|728967.9|729984.5|728984.5|729935.7|728935.7|31
1625053980000|2021-06-30 11:53:00|729969.3|728969.3|729954.5|728954.5|730467.8|728975.1|729938.9|728456.2|32
1625053990000|2021-06-30 11:53:10|730455.9|728455.9|730476.3|728476.3|730507.7|729005.2|729967.8|728455.9|33
1625054000000|2021-06-30 11:53:20|730477.1|728477.1|730449.5|728449.5|730504.2|728995.9|729950|728449.4|34
1625054010000|2021-06-30 11:53:30|730448.7|728448.7|730439.8|728439.8|730471.9|728943|729940.1|728437.8|33
1625054020000|2021-06-30 11:53:40|730435.7|728435.7|730419.2|728419.2|730447.7|728447.7|730419.2|728419.2|28
1625054030000|2021-06-30 11:53:50|730420.2|728420.2|730442.8|728442.8|730458.2|728951.1|729944.6|728420.2|26
1625054040000|2021-06-30 11:54:00|730443.6|728443.6|730442.5|728442.5|730470.8|728470.8|730439.5|728439.5|32
1625054050000|2021-06-30 11:54:10|730445.7|728445.7|730430.6|728430.6|730445.7|728445.7|730424.2|728424.2|32
1625054060000|2021-06-30 11:54:20|730439.4|728439.4|730418.4|728418.4|730439.4|728914.6|729914.6|728412|34
1625054070000|2021-06-30 11:54:30|730421.9|728421.9|730415.9|728415.9|730424.9|728424.9|730402.3|728402.3|31
1625054080000|2021-06-30 11:54:40|730416.4|728416.4|730410.2|728410.2|730419.2|728419.2|730405|728405|22
1625054090000|2021-06-30 11:54:50|729897.8|728897.8|729883|728883|729897.8|728897.8|729871|728871|31
1625054100000|2021-06-30 11:55:00|729884|728884|730373.7|728373.7|730382.7|728884|729866.6|728363.3|37
1625054110000|2021-06-30 11:55:10|730375.2|728375.2|730376.9|728376.9|730378.3|728378.3|730362.7|728362.7|28
1625054120000|2021-06-30 11:55:20|730377.3|728377.3|730380.5|728380.5|730385.4|728385.4|730366.5|728366.5|32
1625054130000|2021-06-30 11:55:30|730372.8|728372.8|730420|728420|730434.1|728943.3|729876.2|728367.6|35
1625054140000|2021-06-30 11:55:40|730427.5|728427.5|730530.4|728530.4|730532.6|729043.5|729941.4|728427.5|32
1625054150000|2021-06-30 11:55:50|730523|728523|730576.1|728576.1|730580.6|729073.2|730031.2|728509.8|34
1625054160000|2021-06-30 11:56:00|730576.6|728576.6|730138|729138|730618.4|729138|730117.2|728571.3|38
1625054170000|2021-06-30 11:56:10|730632.4|728632.4|730607|728607|730632.4|728632.4|730591.2|728591.2|33
1625054180000|2021-06-30 11:56:20|730603.3|728603.3|730632.1|728632.1|730660.2|729137.6|730075.7|728593.9|39
1625054190000|2021-06-30 11:56:30|730639.5|728639.5|730596.1|728596.1|730641.1|729125.8|730125.8|728596.1|36
1625054200000|2021-06-30 11:56:40|730567.5|728567.5|730572.6|728572.6|730591.7|728591.7|730567.5|728567.5|34
1625054210000|2021-06-30 11:56:50|730577.2|728577.2|730077.7|729077.7|730589.3|729081.5|730073.1|728563|28
1625054220000|2021-06-30 11:57:00|730076.1|729076.1|730071|729071|730080|729080|730068.7|729068.7|23
1625054230000|2021-06-30 11:57:10|730069.6|729069.6|730548.9|728548.9|730559|729069.6|730060.4|728539|27
1625054240000|2021-06-30 11:57:20|730552.6|728552.6|730060.8|729060.8|730562.4|729060.8|730060.8|728551.6|29
1625054250000|2021-06-30 11:57:30|730056.5|729056.5|730044.7|729044.7|730548.4|729056.5|730033.2|728536.9|30
1625054260000|2021-06-30 11:57:40|730045.2|729045.2|730029.5|729029.5|730045.2|729045.2|730029.1|729029.1|24
1625054270000|2021-06-30 11:57:50|730029.2|729029.2|729962|728962|730463|729029.7|729944|728463|30
1625054280000|2021-06-30 11:58:00|729952.2|728952.2|729904.8|728904.8|730457.7|728954|729904.8|728414.1|35
1625054290000|2021-06-30 11:58:10|729874.2|728874.2|729870.7|728870.7|730395.3|728901|729861.4|728387.7|36
1625054300000|2021-06-30 11:58:20|729870.5|728870.5|729826.6|728826.6|729870.5|728870.5|729802|728802|29
1625054310000|2021-06-30 11:58:30|729814.4|728814.4|729803.3|728803.3|730321.7|728814.4|729771.8|728284.8|34
1625054320000|2021-06-30 11:58:40|729801.8|728801.8|729815|728815|730309.2|728816.8|729779.6|728288.9|37
1625054330000|2021-06-30 11:58:50|729815.4|728815.4|729835.2|728835.2|730349.5|728838.2|729815.4|728332.3|37
1625054340000|2021-06-30 11:59:00|729836.8|728836.8|730320|728320|730333.6|728837.6|729827.8|728318.8|28
1625054350000|2021-06-30 11:59:10|729859|728859|730379.7|728379.7|730393.4|728859|729859|728366.8|27
1625054360000|2021-06-30 11:59:20|730379.1|728379.1|730373.5|728373.5|730386.6|728386.6|730358.4|728358.4|22
1625054370000|2021-06-30 11:59:30|730368.6|728368.6|730475.4|728475.4|730482.2|728940|729877.4|728368.6|38
1625054380000|2021-06-30 11:59:40|730472.7|728472.7|730466.2|728466.2|730476.3|728476.3|730459.7|728459.7|32
1625054390000|2021-06-30 11:59:50|730463.8|728463.8|730450.1|728450.1|730473.3|728949|729949|728430.9|30
1625054400000|2021-06-30 12:00:00|730450.3|728450.3|730348.3|728348.3|730450.3|728939|729939|728348.3|30
1625054410000|2021-06-30 12:00:10|729842.5|728842.5|730337.8|728337.8|730350.8|728842.5|729842.5|728321.3|36
1625054420000|2021-06-30 12:00:20|730335|728335|729848.3|728848.3|730336.5|728858.7|729836.7|728333.6|35
1625054430000|2021-06-30 12:00:30|729844.5|728844.5|730345.2|728345.2|730350.5|728855.7|729839.3|728344.1|29
1625054440000|2021-06-30 12:00:40|729846.9|728846.9|730340.7|728340.7|730360.1|728846.9|729839.9|728340.7|36
1625054450000|2021-06-30 12:00:50|730340.4|728340.4|730370.2|728370.2|730370.2|728851.2|729850.3|728332.1|23
1625054460000|2021-06-30 12:01:00|730367.5|728367.5|729844.4|728844.4|730376.7|728844.4|729844.4|728350.8|36
1625054470000|2021-06-30 12:01:10|730356.2|728356.2|730370.7|728370.7|730376.3|728863.9|729861|728350.7|26
1625054480000|2021-06-30 12:01:20|730365.3|728365.3|729851.1|728851.1|730373.5|728883.5|729848.8|728350.8|30
1625054490000|2021-06-30 12:01:30|729849.2|728849.2|729874.2|728874.2|729874.2|728874.2|729841.1|728841.1|26
1625054500000|2021-06-30 12:01:40|729892|728892|730412.9|728412.9|730413.5|728916.1|729892|728397.9|29
1625054510000|2021-06-30 12:01:50|730406.8|728406.8|730435.9|728435.9|730437.9|728941.7|729919.5|728402.2|29
1625054520000|2021-06-30 12:02:00|730437.9|728437.9|730515.4|728515.4|730515.4|729010.9|729929.7|728431|31
1625054530000|2021-06-30 12:02:10|730514.1|728514.1|729952.4|728952.4|730514.8|728979.3|729940.4|728432.8|36
1625054540000|2021-06-30 12:02:20|729953.8|728953.8|729931.5|728931.5|729958|728958|729917|728917|22
1625054550000|2021-06-30 12:02:30|729934.4|728934.4|729930.9|728930.9|729940.4|728940.4|729922.5|728922.5|24
1625054560000|2021-06-30 12:02:40|729933.6|728933.6|730472.4|728472.4|730472.4|728996.8|729933.6|728462.4|32
1625054570000|2021-06-30 12:02:50|729970.8|728970.8|729968|728968|729972.1|728972.1|729959.8|728959.8|21
1625054580000|2021-06-30 12:03:00|729967.5|728967.5|730012.3|729012.3|730505|729018.7|729965.9|728496.5|32
1625054590000|2021-06-30 12:03:10|730006.6|729006.6|730580.4|728580.4|730580.4|729093.3|730002.5|728580.4|31
1625054600000|2021-06-30 12:03:20|730573.6|728573.6|730059.3|729059.3|730573.6|729083.5|730059.3|728561.3|27
1625054610000|2021-06-30 12:03:30|730059.9|729059.9|730056.3|729056.3|730570.5|729063.5|730042.9|728541.5|27
1625054620000|2021-06-30 12:03:40|730057.5|729057.5|730054|729054|730553|729067.1|730042.5|728553|25
1625054630000|2021-06-30 12:03:50|730061.3|729061.3|730056.4|729056.4|730566.9|729071.7|730030.1|728548|24
1625054640000|2021-06-30 12:04:00|730056.6|729056.6|730138.5|729138.5|730138.5|729138.5|730041|729041|25
1625054650000|2021-06-30 12:04:10|730146|729146|730142.7|729142.7|730649.8|729166.4|730130.3|728649.7|36
1625054660000|2021-06-30 12:04:20|730142.2|729142.2|730648.2|728648.2|730648.2|729150.4|730126.1|728628.9|36
1625054670000|2021-06-30 12:04:30|730647.5|728647.5|730188.6|729188.6|730647.5|729199.6|730170.2|728647.5|31
1625054680000|2021-06-30 12:04:40|730187.1|729187.1|730185.9|729185.9|730190.7|729190.7|730171.3|729171.3|27
1625054690000|2021-06-30 12:04:50|730185.7|729185.7|730181|729181|730697.1|729212.4|730179|728682.2|29
1625054700000|2021-06-30 12:05:00|730185.4|729185.4|730661.2|728661.2|730661.2|729185.6|730148.4|728641.1|33
1625054710000|2021-06-30 12:05:10|730658.9|728658.9|730759.4|728759.4|730760.2|729276.9|730244.7|728658.9|35
1625054720000|2021-06-30 12:05:20|730758.3|728758.3|730761.8|728761.8|730767.2|728767.2|730740.1|728740.1|33
1625054730000|2021-06-30 12:05:30|730758.2|728758.2|730744.9|728744.9|730758.2|728758.2|730744.9|728744.9|18
1625054740000|2021-06-30 12:05:40|730745.6|728745.6|730756.9|728756.9|730765|729256.9|730233.5|728745.6|30
1625054750000|2021-06-30 12:05:50|730756.8|728756.8|730275.1|729275.1|730772.8|729280.9|730271|728753.6|33
1625054760000|2021-06-30 12:06:00|730274.3|729274.3|730765.3|728765.3|730772.4|729274.3|730274.3|728757.9|32
1625054770000|2021-06-30 12:06:10|730763.9|728763.9|730770.2|728770.2|730789.3|729295.3|730271.1|728763.9|35
1625054780000|2021-06-30 12:06:20|730773|728773|730742.8|728742.8|730780.6|729240|730240|728737.3|35
1625054790000|2021-06-30 12:06:30|730742.6|728742.6|730737.6|728737.6|730748|728748|730725.9|728725.9|29
1625054800000|2021-06-30 12:06:40|730712.9|728712.9|730740.6|728740.6|730751.7|729176.4|730176.4|728712.9|38
1625054810000|2021-06-30 12:06:50|730739.6|728739.6|730732.5|728732.5|730743.1|728743.1|730700.8|728700.8|22
1625054820000|2021-06-30 12:07:00|730722.9|728722.9|730734.7|728734.7|730748.3|728748.3|730713|728713|35
1625054830000|2021-06-30 12:07:10|730731|728731|730720.4|728720.4|730733.3|728733.3|730709.2|728709.2|27
1625054840000|2021-06-30 12:07:20|730720.6|728720.6|730738.1|728738.1|730744|729237.8|730230.3|728710.6|35
1625054850000|2021-06-30 12:07:30|730742.6|728742.6|730775.4|728775.4|730783.3|729290.1|730261.6|728729.9|38
1625054860000|2021-06-30 12:07:40|730764.7|728764.7|730772.3|728772.3|730782|729265.6|730265.6|728754.5|27
1625054870000|2021-06-30 12:07:50|730774|728774|730775.8|728775.8|730779.5|728779.5|730765.9|728765.9|24
1625054880000|2021-06-30 12:08:00|730778.1|728778.1|730775.7|728775.7|730778.1|728778.1|730761.6|728761.6|17
1625054890000|2021-06-30 12:08:10|730765.6|728765.6|730269.9|729269.9|730765.6|729272.1|730268.5|728750.7|27
1625054900000|2021-06-30 12:08:20|730267.4|729267.4|730267.9|729267.9|730280|729280|730264.1|729264.1|26
1625054910000|2021-06-30 12:08:30|730262.8|729262.8|730266.7|729266.7|730779.2|729269.6|730259.1|728767.2|22
1625054920000|2021-06-30 12:08:40|730263.3|729263.3|730283.1|729283.1|730794.7|729311.5|730263.3|728767.3|27
1625054930000|2021-06-30 12:08:50|730285.8|729285.8|730932.6|728932.6|730934.6|729445.8|730280|728921.1|37
1625054940000|2021-06-30 12:09:00|730933.1|728933.1|730878.5|728878.5|730933.1|729390|730376.9|728864.9|32
1625054950000|2021-06-30 12:09:10|730874.4|728874.4|730851.7|728851.7|730888.9|729386|730353.2|728847.4|34
1625054960000|2021-06-30 12:09:20|730854.5|728854.5|730849.5|728849.5|730859.5|728859.5|730840.1|728840.1|30
1625054970000|2021-06-30 12:09:30|730855.2|728855.2|730372.7|729372.7|730858.4|729387.1|730348.3|728855.2|30
1625054980000|2021-06-30 12:09:40|730366.6|729366.6|730363.9|729363.9|730856.7|729367.7|730355.3|728851.6|33
1625054990000|2021-06-30 12:09:50|730358.4|729358.4|730847.2|728847.2|730849.9|729360.4|730349.8|728845.7|24
1625055000000|2021-06-30 12:10:00|730843.9|728843.9|730869.4|728869.4|730876.3|729372.4|730372.4|728841.9|28
1625055010000|2021-06-30 12:10:10|730869.9|728869.9|730872.4|728872.4|730877.2|728877.2|730869.9|728869.9|20
1625055020000|2021-06-30 12:10:20|730872.3|728872.3|730933.7|728933.7|730943.3|729447.9|730360.5|728860.4|28
1625055030000|2021-06-30 12:10:30|730438.3|729438.3|730928.2|728928.2|730942.5|729439.1|730438.3|728920.2|30
1625055040000|2021-06-30 12:10:40|730930|728930|730959.1|728959.1|730964|729461.3|730455.2|728929.5|27
1625055050000|2021-06-30 12:10:50|730959.5|728959.5|730961.8|728961.8|730961.8|728961.8|730952.7|728952.7|24
1625055060000|2021-06-30 12:11:00|730963.6|728963.6|730977.7|728977.7|730977.7|728977.7|730955.1|728955.1|29
1625055070000|2021-06-30 12:11:10|730982.9|728982.9|731044.6|729044.6|731046.3|729551.4|730545|728974.8|29
1625055080000|2021-06-30 12:11:20|731044.5|729044.5|730987.5|728987.5|731044.5|729044.5|730984.1|728984.1|31
1625055090000|2021-06-30 12:11:30|730990.9|728990.9|731031.3|729031.3|731034.9|729536|730498.5|728962.6|28
1625055100000|2021-06-30 12:11:40|731029.1|729029.1|731037.8|729037.8|731043.9|729543.6|730528.7|729027.7|24
1625055110000|2021-06-30 12:11:50|731039.9|729039.9|731056|729056|731057.5|729057.5|731033.9|729033.9|24
1625055120000|2021-06-30 12:12:00|731051.9|729051.9|731031.8|729031.8|731051.9|729051.9|731030.4|729030.4|27
1625055130000|2021-06-30 12:12:10|731032.9|729032.9|731027.4|729027.4|731032.9|729032.9|731027.4|729027.4|21
1625055140000|2021-06-30 12:12:20|731028.6|729028.6|731032.9|729032.9|731034.2|729034.2|731027.6|729027.6|19
1625055150000|2021-06-30 12:12:30|731033|729033|731031.6|729031.6|731035.8|729035.8|731026.2|729026.2|17
1625055160000|2021-06-30 12:12:40|731035|729035|730519.5|729519.5|731035|729526.5|730519.5|729018.3|17
1625055170000|2021-06-30 12:12:50|730516.9|729516.9|731024.3|729024.3|731035.9|729523.7|730516.9|729023.5|22
1625055180000|2021-06-30 12:13:00|731024.8|729024.8|730880.1|728880.1|731031.5|729522.9|730520.9|728864.9|32
1625055190000|2021-06-30 12:13:10|730876.6|728876.6|730537.2|729537.2|731038.5|729537.2|730466|728876.6|29
1625055200000|2021-06-30 12:13:20|730536.3|729536.3|730537.6|729537.6|730546.3|729546.3|730534.3|729534.3|22
1625055210000|2021-06-30 12:13:30|730545.7|729545.7|730556.9|729556.9|730572|729572|730542|729542|22
1625055220000|2021-06-30 12:13:40|730554|729554|731110.7|729110.7|731113.7|729613.2|730554|729078.7|29
1625055230000|2021-06-30 12:13:50|731102|729102|730616.8|729616.8|731116.5|729616.8|730582.3|729083.2|30
1625055240000|2021-06-30 12:14:00|731120.7|729120.7|731114.7|729114.7|731123.1|729616.5|730600.3|729097|33
1625055250000|2021-06-30 12:14:10|731112.8|729112.8|731112.6|729112.6|731126.1|729126.1|731109.6|729109.6|38
1625055260000|2021-06-30 12:14:20|731112.4|729112.4|731160.7|729160.7|731166.2|729655.6|730616.8|729110.8|34
1625055270000|2021-06-30 12:14:30|730662.5|729662.5|731167.7|729167.7|731180.6|729677.3|730662.5|729134|29
1625055280000|2021-06-30 12:14:40|730650.8|729650.8|731205.3|729205.3|731230.6|729650.8|730642|729063.1|34
1625055290000|2021-06-30 12:14:50|731158.4|729158.4|731295.4|729295.4|731353.8|729353.8|731056.4|729056.4|32
1625055300000|2021-06-30 12:15:00|731293.8|729293.8|731204.2|729204.2|731344.7|729344.7|731204.2|729204.2|36
1625055310000|2021-06-30 12:15:10|731197.3|729197.3|731244.3|729244.3|731286.3|729286.3|731190.7|729190.7|34
1625055320000|2021-06-30 12:15:20|731230|729230|731049.8|729049.8|731245.2|729245.2|731041.6|729041.6|40
1625055330000|2021-06-30 12:15:30|731060.1|729060.1|730916.9|728916.9|731062.6|729062.6|730911.1|728911.1|39
1625055340000|2021-06-30 12:15:40|730863.4|728863.4|730668.2|728668.2|730863.4|728863.4|730658.8|728658.8|36
1625055350000|2021-06-30 12:15:50|730675.3|728675.3|730842.1|728842.1|730854.3|728854.3|730672|728672|33
1625055360000|2021-06-30 12:16:00|730843.5|728843.5|730826.2|728826.2|730843.5|728843.5|730805.3|728805.3|33
1625055370000|2021-06-30 12:16:10|730823.9|728823.9|730834.6|728834.6|730855.5|728855.5|730806.8|728806.8|34
1625055380000|2021-06-30 12:16:20|730822.5|728822.5|730355.8|729355.8|730887.5|729376.7|730319.3|728808.2|37
1625055390000|2021-06-30 12:16:30|730358|729358|730930.3|728930.3|730967.5|729421|730358|728904.3|39
1625055400000|2021-06-30 12:16:40|730930.5|728930.5|730923.9|728923.9|730942.8|728942.8|730911.9|728911.9|26
1625055410000|2021-06-30 12:16:50|730917.4|728917.4|730961.8|728961.8|730961.8|729466.3|730466.3|728884|32
1625055420000|2021-06-30 12:17:00|730962.3|728962.3|730934.1|728934.1|730968.5|729443.9|730439.2|728916.5|30
1625055430000|2021-06-30 12:17:10|730936.7|728936.7|730902.5|728902.5|730943|729444.7|730424.3|728902.5|31
1625055440000|2021-06-30 12:17:20|730914.5|728914.5|730422|729422|730950.7|729445.7|730417.4|728903|37
1625055450000|2021-06-30 12:17:30|730415.7|729415.7|730393.5|729393.5|730910.4|729422.2|730393.5|728891|30
1625055460000|2021-06-30 12:17:40|730397|729397|730901.3|728901.3|730918.6|729431|730396.7|728901.3|25
1625055470000|2021-06-30 12:17:50|730914.3|728914.3|730395.2|729395.2|730915.5|729410|730391.9|728897.1|25
1625055480000|2021-06-30 12:18:00|730398.5|729398.5|730358.6|729358.6|730905.1|729409.8|730358.4|728881.2|34
1625055490000|2021-06-30 12:18:10|730340.2|729340.2|730321.6|729321.6|730839.9|729340.7|730302|728828.5|35
1625055500000|2021-06-30 12:18:20|730323.3|729323.3|730645.3|728645.3|730756.3|729323.3|730166.2|728645.3|38
1625055510000|2021-06-30 12:18:30|730651.3|728651.3|730093.4|729093.4|730654.4|729148.1|730075.1|728563.8|29
1625055520000|2021-06-30 12:18:40|730568.3|728568.3|730549.5|728549.5|730587.3|729086.5|730080.8|728542.8|33
1625055530000|2021-06-30 12:18:50|730560.8|728560.8|730478.8|728478.8|730560.8|729048.9|730021.4|728478.8|31
1625055540000|2021-06-30 12:19:00|730483.4|728483.4|730501.3|728501.3|730516.9|729016.3|729984|728480.8|33
1625055550000|2021-06-30 12:19:10|730504.5|728504.5|730516.1|728516.1|730516.1|728997.4|729987|728482.1|28
1625055560000|2021-06-30 12:19:20|730496.7|728496.7|730494.6|728494.6|730521.4|729010|729984.4|728461.2|31
1625055570000|2021-06-30 12:19:30|730487|728487|730478|728478|730509.1|728509.1|730455.9|728455.9|33
1625055580000|2021-06-30 12:19:40|729965.4|728965.4|730430.7|728430.7|730449.1|728965.4|729962.7|728417.8|28
1625055590000|2021-06-30 12:19:50|730427.5|728427.5|730572.3|728572.3|730572.3|728572.3|730424.2|728424.2|32
1625055600000|2021-06-30 12:20:00|730003.8|729003.8|730468|728468|730484.7|729003.8|730003.8|728449.8|32
1625055610000|2021-06-30 12:20:10|730469.5|728469.5|729917|728917|730470.9|728943.1|729908.9|728393.6|36
1625055620000|2021-06-30 12:20:20|729936.9|728936.9|729924.2|728924.2|730428.6|728936.9|729912.5|728421.9|27
1625055630000|2021-06-30 12:20:30|730426.8|728426.8|730391.5|728391.5|730426.8|728922.2|729882.8|728389.5|33
1625055640000|2021-06-30 12:20:40|730389.1|728389.1|730527.6|728527.6|730530.8|729015.9|729884.3|728388.8|33
1625055650000|2021-06-30 12:20:50|730527|728527|730061.9|729061.9|730565.4|729073.3|730016.5|728516.1|35
1625055660000|2021-06-30 12:21:00|730063.5|729063.5|730500.5|728500.5|730599.4|729086.9|729996.8|728497.9|30
1625055670000|2021-06-30 12:21:10|730499.3|728499.3|729984.1|728984.1|730499.5|728994.6|729974.1|728499.3|26
1625055680000|2021-06-30 12:21:20|729981.2|728981.2|730530.2|728530.2|730530.2|728985.1|729973.6|728510.4|30
1625055690000|2021-06-30 12:21:30|730533.1|728533.1|729949.4|728949.4|730633.3|729104.9|729949.4|728470.2|38
1625055700000|2021-06-30 12:21:40|729964.9|728964.9|730496.1|728496.1|730496.1|728990.9|729939.3|728496.1|25
1625055710000|2021-06-30 12:21:50|730495|728495|729982.5|728982.5|730554.7|729020.5|729971.5|728487.3|30
1625055720000|2021-06-30 12:22:00|729984.3|728984.3|730058.2|729058.2|730614.7|729117.2|729982.5|728576.3|30
1625055730000|2021-06-30 12:22:10|730065.9|729065.9|730555.7|728555.7|730558.7|729065.9|730032.6|728540.4|35
1625055740000|2021-06-30 12:22:20|730554.5|728554.5|729991.2|728991.2|730561.2|729063.7|729980.2|728541.4|28
1625055750000|2021-06-30 12:22:30|729991.9|728991.9|729998.5|728998.5|729998.5|728998.5|729982.8|728982.8|22
1625055760000|2021-06-30 12:22:40|729993.9|728993.9|729988.5|728988.5|730009.2|729009.2|729985.2|728985.2|25
1625055770000|2021-06-30 12:22:50|729988.9|728988.9|729960.9|728960.9|730006.4|729006.4|729959.7|728959.7|25
1625055780000|2021-06-30 12:23:00|729974.5|728974.5|729960.9|728960.9|729983.1|728983.1|729958.7|728958.7|24
1625055790000|2021-06-30 12:23:10|729959.3|728959.3|729955.5|728955.5|729961|728961|729947|728947|23
1625055800000|2021-06-30 12:23:20|729955.8|728955.8|730447.2|728447.2|730449.3|728958.7|729920|728379.3|27
1625055810000|2021-06-30 12:23:30|730453|728453|729914.3|728914.3|730453|728924.9|729912.2|728422.4|30
1625055820000|2021-06-30 12:23:40|729913.2|728913.2|729919.6|728919.6|730455.3|728936.4|729895.5|728444.5|29
1625055830000|2021-06-30 12:23:50|729918.9|728918.9|729976.8|728976.8|729979|728979|729914|728914|32
1625055840000|2021-06-30 12:24:00|729983.2|728983.2|729925.5|728925.5|730499.3|728983.2|729897.1|728460.2|37
1625055850000|2021-06-30 12:24:10|729925.1|728925.1|730463.3|728463.3|730469.8|728961.9|729850.4|728349.9|33
1625055860000|2021-06-30 12:24:20|730465.2|728465.2|729925.1|728925.1|730475.3|728927.1|729886.3|728465.2|37
1625055870000|2021-06-30 12:24:30|729906.2|728906.2|730510.7|728510.7|730510.7|729007|729906.2|728507.9|29
1625055880000|2021-06-30 12:24:40|729999.4|728999.4|730007.1|729007.1|730532.5|729042.7|729996.8|728489.2|30
1625055890000|2021-06-30 12:24:50|730003.9|729003.9|729985.8|728985.8|730531.3|729035.3|729959.8|728480.5|33
1625055900000|2021-06-30 12:25:00|729983|728983|729938.9|728938.9|729983|728983|729920|728920|31
1625055910000|2021-06-30 12:25:10|729941.6|728941.6|729933.5|728933.5|729947.5|728947.5|729933.5|728933.5|27
1625055920000|2021-06-30 12:25:20|729923.7|728923.7|729910.2|728910.2|729941.1|728941.1|729907.6|728907.6|31
1625055930000|2021-06-30 12:25:30|729915.2|728915.2|729902.9|728902.9|729923.2|728923.2|729897.7|728897.7|29
1625055940000|2021-06-30 12:25:40|729910|728910|730023.1|729023.1|730542|729031.4|729910|728513.7|35
1625055950000|2021-06-30 12:25:50|730025.8|729025.8|730548.5|728548.5|730599.6|729092.4|730025.8|728531.5|35
1625055960000|2021-06-30 12:26:00|730550.6|728550.6|730626.8|728626.8|730630.3|729094.3|730035.2|728541.5|36
1625055970000|2021-06-30 12:26:10|730627.3|728627.3|730619.8|728619.8|730627.6|728627.6|730606.9|728606.9|34
1625055980000|2021-06-30 12:26:20|730620.5|728620.5|730750.4|728750.4|730750.4|729241.2|730198|728596.7|36
1625055990000|2021-06-30 12:26:30|730747.9|728747.9|730743.5|728743.5|730750.3|728750.3|730735.5|728735.5|35
1625056000000|2021-06-30 12:26:40|730233|729233|730752.1|728752.1|730766.2|729259|730233|728738.6|28
1625056010000|2021-06-30 12:26:50|730752.3|728752.3|730252.4|729252.4|730752.7|729253|730245.7|728743.5|25
1625056020000|2021-06-30 12:27:00|730252|729252|730833.4|728833.4|730834.1|729329.9|730241.7|728739.1|35
1625056030000|2021-06-30 12:27:10|730827.5|728827.5|730830.6|728830.6|730839.2|728839.2|730819.6|728819.6|36
1625056040000|2021-06-30 12:27:20|730831.3|728831.3|730732.4|728732.4|730831.9|728831.9|730729.7|728729.7|39
1625056050000|2021-06-30 12:27:30|730725.9|728725.9|730671.6|728671.6|730745.4|729229.8|730203.9|728667.3|38
1625056060000|2021-06-30 12:27:40|730671.1|728671.1|730669.6|728669.6|730671.7|728671.7|730651.1|728651.1|32
1625056070000|2021-06-30 12:27:50|730669.8|728669.8|730704.1|728704.1|730706.3|728706.3|730659.8|728659.8|30
1625056080000|2021-06-30 12:28:00|730702.9|728702.9|730874.6|728874.6|730876.7|729368.4|730356.4|728702.9|30
1625056090000|2021-06-30 12:28:10|730874.8|728874.8|730879.1|728879.1|730879.1|728879.1|730859.6|728859.6|22
1625056100000|2021-06-30 12:28:20|730882|728882|730974.7|728974.7|730992.8|728992.8|730872.7|728872.7|36
1625056110000|2021-06-30 12:28:30|730972.8|728972.8|731113.7|729113.7|731154.4|729154.4|730966.8|728966.8|33
1625056120000|2021-06-30 12:28:40|731154.7|729154.7|731159.4|729159.4|731182.4|729182.4|731136.8|729136.8|37
1625056130000|2021-06-30 12:28:50|731149.3|729149.3|731293.8|729293.8|731308.1|729308.1|731148.3|729148.3|28
1625056140000|2021-06-30 12:29:00|731300.4|729300.4|731197.8|729197.8|731300.4|729300.4|731189.7|729189.7|39
1625056150000|2021-06-30 12:29:10|731193|729193|731192.4|729192.4|731220.2|729588.1|730588.1|729066.5|33
1625056160000|2021-06-30 12:29:20|731191|729191|731211.3|729211.3|731222.5|729709|730702.4|729187|37
1625056170000|2021-06-30 12:29:30|731211.1|729211.1|730997|728997|731213.5|729213.5|730867.5|728867.5|38
1625056180000|2021-06-30 12:29:40|731008.9|729008.9|731018.7|729018.7|731035.2|729035.2|730996.5|728996.5|33
1625056190000|2021-06-30 12:29:50|731023.2|729023.2|730977.8|728977.8|731038.7|729496.7|730496.7|728962.6|34
1625056200000|2021-06-30 12:30:00|730969.3|728969.3|730881.2|728881.2|730976.4|728976.4|730868.9|728868.9|38
1625056210000|2021-06-30 12:30:10|730885.9|728885.9|730913.6|728913.6|730916.2|728916.2|730870.2|728870.2|32
1625056220000|2021-06-30 12:30:20|730912.6|728912.6|730793.9|728793.9|730936.9|728936.9|730786.4|728786.4|35
1625056230000|2021-06-30 12:30:30|730799.1|728799.1|730780.1|728780.1|730803.1|728803.1|730776.1|728776.1|34
1625056240000|2021-06-30 12:30:40|730800.2|728800.2|730800|728800|730807.9|728807.9|730798.5|728798.5|28
1625056250000|2021-06-30 12:30:50|730799.7|728799.7|730848|728848|730873.9|728873.9|730790.7|728790.7|35
1625056260000|2021-06-30 12:31:00|730853.6|728853.6|730873.6|728873.6|730937|729437.6|730377.2|728847.2|28
1625056270000|2021-06-30 12:31:10|730879.1|728879.1|730872|728872|730891.2|728891.2|730867.1|728867.1|18
1625056280000|2021-06-30 12:31:20|730873.8|728873.8|730869.7|728869.7|730877.3|728877.3|730861.9|728861.9|15
1625056290000|2021-06-30 12:31:30|730870.1|728870.1|730923.2|728923.2|730925.7|728925.7|730852.5|728852.5|22
1625056300000|2021-06-30 12:31:40|730924.2|728924.2|730840.8|728840.8|730924.2|729384.6|730382.1|728741.8|29
1625056310000|2021-06-30 12:31:50|730835.8|728835.8|730782.1|728782.1|730838.6|729285.8|730284.8|728782.1|36
1625056320000|2021-06-30 12:32:00|730322.7|729322.7|730852.1|728852.1|730852.3|729337|730320.6|728824.7|29
1625056330000|2021-06-30 12:32:10|730846.6|728846.6|730857.8|728857.8|730858.7|729345.2|730345.2|728838|33
1625056340000|2021-06-30 12:32:20|730848.4|728848.4|730898.5|728898.5|730906.4|729392|730299.1|728796.8|30
1625056350000|2021-06-30 12:32:30|730901.8|728901.8|730867.9|728867.9|730910.9|729383.6|730381.9|728838.7|32
1625056360000|2021-06-30 12:32:40|730865.3|728865.3|730334.9|729334.9|730872.3|729350.1|730334.9|728859.4|29
1625056370000|2021-06-30 12:32:50|730334.5|729334.5|730817.4|728817.4|730818.3|729336.1|730334.5|728804.9|32
1625056380000|2021-06-30 12:33:00|730819.7|728819.7|730739.7|728739.7|730820.8|729252.6|730250.2|728730.8|35
1625056390000|2021-06-30 12:33:10|730731.7|728731.7|730704.3|728704.3|730733.2|729171.8|730171.8|728670.6|35
1625056400000|2021-06-30 12:33:20|730703.9|728703.9|730785.1|728785.1|730789.4|729276.7|730265.9|728703.9|36
1625056410000|2021-06-30 12:33:30|730784.1|728784.1|730357.7|729357.7|730822.9|729357.7|730287.6|728784.1|33
1625056420000|2021-06-30 12:33:40|730842.2|728842.2|730820.5|728820.5|730862.1|729328.8|730328.5|728813.5|30
1625056430000|2021-06-30 12:33:50|730818.8|728818.8|730713.8|728713.8|730819.4|729322.8|730211|728703.8|35
1625056440000|2021-06-30 12:34:00|730713.6|728713.6|730727.7|728727.7|730728.5|729211.4|730211.4|728684.3|36
1625056450000|2021-06-30 12:34:10|730727.2|728727.2|730749.2|728749.2|730769.3|728769.3|730727.2|728727.2|31
1625056460000|2021-06-30 12:34:20|730751.9|728751.9|730776.7|728776.7|730784.4|728784.4|730745.9|728745.9|30
1625056470000|2021-06-30 12:34:30|730768.4|728768.4|730759.1|728759.1|730775.7|728775.7|730754.7|728754.7|34
1625056480000|2021-06-30 12:34:40|730762.9|728762.9|730776.1|728776.1|730801.9|728801.9|730761.6|728761.6|28
1625056490000|2021-06-30 12:34:50|730779.7|728779.7|730859.2|728859.2|730860.2|729343.5|730315|728776.6|33
1625056500000|2021-06-30 12:35:00|730858.4|728858.4|730434.2|729434.2|730968|729440.7|730434.2|728858.4|28
1625056510000|2021-06-30 12:35:10|730431.9|729431.9|730929.4|728929.4|730945.7|729431.9|730431.9|728918.8|28
1625056520000|2021-06-30 12:35:20|730930.1|728930.1|730938|728938|730959.3|729451.1|730450|728927.3|33
1625056530000|2021-06-30 12:35:30|730934.7|728934.7|730945.6|728945.6|730948.8|728948.8|730920.8|728920.8|30
1625056540000|2021-06-30 12:35:40|730945.4|728945.4|730874.8|728874.8|730948.5|729373|730373|728866.5|32
1625056550000|2021-06-30 12:35:50|730871.8|728871.8|730839.1|728839.1|730871.8|729331.5|730303.7|728798.2|27
1625056560000|2021-06-30 12:36:00|730841.3|728841.3|730803|728803|730846.9|729296.3|730296.3|728784.8|26
1625056570000|2021-06-30 12:36:10|730801.3|728801.3|730781.7|728781.7|730801.5|728801.5|730760.5|728760.5|30
1625056580000|2021-06-30 12:36:20|730780.6|728780.6|730725.9|728725.9|730780.6|728780.6|730722.6|728722.6|37
1625056590000|2021-06-30 12:36:30|730701.8|728701.8|730726.1|728726.1|730750.9|728750.9|730696|728696|38
1625056600000|2021-06-30 12:36:40|730721.6|728721.6|730774.4|728774.4|730780|728780|730698.9|728698.9|38
1625056610000|2021-06-30 12:36:50|730777.5|728777.5|730780.9|728780.9|730791.1|728791.1|730764.6|728764.6|31
1625056620000|2021-06-30 12:37:00|730798.3|728798.3|730754.7|728754.7|730815|728815|730754|728754|36
1625056630000|2021-06-30 12:37:10|730751.3|728751.3|730774.4|728774.4|730782.4|728782.4|730751.3|728751.3|31
1625056640000|2021-06-30 12:37:20|730773.8|728773.8|730806|728806|730806.9|728806.9|730746|728746|34
1625056650000|2021-06-30 12:37:30|730807.6|728807.6|730779|728779|730810|728810|730774.2|728774.2|34
1625056660000|2021-06-30 12:37:40|730777.7|728777.7|730315.7|729315.7|730818.9|729315.7|730315.7|728777.7|30
1625056670000|2021-06-30 12:37:50|730810.3|728810.3|730782.2|728782.2|730810.3|728810.3|730757.2|728757.2|34
1625056680000|2021-06-30 12:38:00|730781.2|728781.2|730810.3|728810.3|730826.2|729327.4|730311.3|728780.4|26
1625056690000|2021-06-30 12:38:10|730809.1|728809.1|730868.4|728868.4|730899.1|729382.4|730382.4|728809.1|28
1625056700000|2021-06-30 12:38:20|730869.1|728869.1|730876.6|728876.6|730878.6|728878.6|730869.1|728869.1|22
1625056710000|2021-06-30 12:38:30|730876.5|728876.5|730899.5|728899.5|730921.6|729396.5|730395.8|728876.5|35
1625056720000|2021-06-30 12:38:40|730901|728901|730908.7|728908.7|730908.7|728908.7|730899.9|728899.9|18
1625056730000|2021-06-30 12:38:50|730907.5|728907.5|730904.5|728904.5|730908.7|728908.7|730877.1|728877.1|29
1625056740000|2021-06-30 12:39:00|730903.7|728903.7|730866.3|728866.3|730903.7|728903.7|730864.7|728864.7|28
1625056750000|2021-06-30 12:39:10|730872.1|728872.1|730861|728861|730872.1|728872.1|730854.9|728854.9|23
1625056760000|2021-06-30 12:39:20|730861.5|728861.5|730886.5|728886.5|730886.5|728886.5|730858.3|728858.3|28
1625056770000|2021-06-30 12:39:30|730886.4|728886.4|730855.8|728855.8|730888.4|728888.4|730851.5|728851.5|29
1625056780000|2021-06-30 12:39:40|730857.3|728857.3|730863.3|728863.3|730876.5|728876.5|730849.5|728849.5|31
1625056790000|2021-06-30 12:39:50|730875.5|728875.5|730879.6|728879.6|730880.1|728880.1|730855.9|728855.9|33
1625056800000|2021-06-30 12:40:00|730878.6|728878.6|730869.9|728869.9|730882.6|729352.3|730349.1|728851.6|31
1625056810000|2021-06-30 12:40:10|730872|728872|730854.4|728854.4|730872|728872|730848|728848|29
1625056820000|2021-06-30 12:40:20|730852.7|728852.7|730854.7|728854.7|730857.2|728857.2|730843.5|728843.5|20
1625056830000|2021-06-30 12:40:30|730853.2|728853.2|730836.2|728836.2|730854.5|728854.5|730834.7|728834.7|26
1625056840000|2021-06-30 12:40:40|730835.2|728835.2|730831.9|728831.9|730837.8|729326.4|730323.5|728824.5|27
1625056850000|2021-06-30 12:40:50|730833.1|728833.1|730838.6|728838.6|730853.2|729350.9|730341.3|728830.6|28
1625056860000|2021-06-30 12:41:00|730839.5|728839.5|730872.6|728872.6|730879.7|729376.2|730374.4|728833.4|35
1625056870000|2021-06-30 12:41:10|730873.3|728873.3|730873.7|728873.7|730898.4|729367.7|730367.2|728871.9|36
1625056880000|2021-06-30 12:41:20|730872.4|728872.4|730876.8|728876.8|730905.4|729370.7|730366.8|728866.7|25
1625056890000|2021-06-30 12:41:30|730875.8|728875.8|730844.6|728844.6|730876.9|728876.9|730840|728840|27
1625056900000|2021-06-30 12:41:40|730844.5|728844.5|730856.6|728856.6|730870.7|729369.6|730350.9|728840.5|29
1625056910000|2021-06-30 12:41:50|730818.7|728818.7|730680.7|728680.7|730818.7|729194.4|730190.1|728669.6|35
1625056920000|2021-06-30 12:42:00|730671.3|728671.3|730641.8|728641.8|730679.2|729178.5|730100.5|728598.6|39
1625056930000|2021-06-30 12:42:10|730649.1|728649.1|730631.1|728631.1|730662.7|729161.8|730141.5|728630.7|31
1625056940000|2021-06-30 12:42:20|730131.1|729131.1|730650.8|728650.8|730658.6|729131.6|730126|728637.8|34
1625056950000|2021-06-30 12:42:30|730653.4|728653.4|730601|728601|730672|729161.8|730095.4|728601|32
1625056960000|2021-06-30 12:42:40|730098.9|729098.9|730609.2|728609.2|730614.7|729103.1|730098.2|728591.5|28
1625056970000|2021-06-30 12:42:50|730607.6|728607.6|730589.4|728589.4|730607.6|729097.1|730091.9|728588.7|23
1625056980000|2021-06-30 12:43:00|730587.7|728587.7|730087|729087|730603.1|729100.5|730087|728580.5|25
1625056990000|2021-06-30 12:43:10|730086|729086|730537.4|728537.4|730586.3|729086|730019.3|728508.5|35
1625057000000|2021-06-30 12:43:20|730543.9|728543.9|730588.2|728588.2|730636.7|729139|730067|728529.6|31
1625057010000|2021-06-30 12:43:30|730579.1|728579.1|730576.6|728576.6|730585.6|728585.6|730570.1|728570.1|31
1625057020000|2021-06-30 12:43:40|730574.1|728574.1|730561.1|728561.1|730579.1|728579.1|730553.8|728553.8|33
1625057030000|2021-06-30 12:43:50|730559.6|728559.6|730566|728566|730584.1|728584.1|730554.8|728554.8|32
1625057040000|2021-06-30 12:44:00|730565.4|728565.4|730577|728577|730585.3|728585.3|730564.6|728564.6|25
1625057050000|2021-06-30 12:44:10|730572.4|728572.4|730542.8|728542.8|730592.2|728592.2|730536.2|728536.2|30
1625057060000|2021-06-30 12:44:20|730536.1|728536.1|730531.6|728531.6|730549.3|729032.9|730021.4|728520.6|33
1625057070000|2021-06-30 12:44:30|730533.5|728533.5|730520.6|728520.6|730536.8|728536.8|730520.3|728520.3|25
1625057080000|2021-06-30 12:44:40|730520.1|728520.1|730543.3|728543.3|730544.7|728544.7|730519.5|728519.5|25
1625057090000|2021-06-30 12:44:50|730539|728539|730639.7|728639.7|730639.7|729142.8|730142.6|728539|31
1625057100000|2021-06-30 12:45:00|730639.8|728639.8|730747.8|728747.8|730767.1|729244.5|730219.4|728622.3|37
1625057110000|2021-06-30 12:45:10|730745.8|728745.8|730728.2|728728.2|730753|728753|730728.2|728728.2|36
1625057120000|2021-06-30 12:45:20|730236|729236|730736.5|728736.5|730736.5|729236|730209.7|728683.5|38
1625057130000|2021-06-30 12:45:30|730737.7|728737.7|730292.9|729292.9|730763.4|729292.9|730281.6|728731.2|36
1625057140000|2021-06-30 12:45:40|730797.7|728797.7|730755.2|728755.2|730803.9|729271.1|730260|728751.8|29
1625057150000|2021-06-30 12:45:50|730760.9|728760.9|730783.3|728783.3|730797.4|728797.4|730730.8|728730.8|35
1625057160000|2021-06-30 12:46:00|730784.3|728784.3|730693.3|728693.3|730788.2|729188.2|730188.2|728679.5|35
1625057170000|2021-06-30 12:46:10|730692.7|728692.7|730662.4|728662.4|730694.1|729161.8|730153.7|728632.6|25
1625057180000|2021-06-30 12:46:20|730661.6|728661.6|730651.9|728651.9|730666.7|728666.7|730643.7|728643.7|34
1625057190000|2021-06-30 12:46:30|730651.6|728651.6|730531.5|728531.5|730651.6|729056.6|730056.6|728531.5|31
1625057200000|2021-06-30 12:46:40|730537|728537|730514.2|728514.2|730537|728537|730505.8|728505.8|31
1625057210000|2021-06-30 12:46:50|730516.1|728516.1|730503.4|728503.4|730525.2|729038|730004.5|728496.1|30
1625057220000|2021-06-30 12:47:00|730498.1|728498.1|730495|728495|730523.4|728523.4|730482.8|728482.8|36
1625057230000|2021-06-30 12:47:10|730486.7|728486.7|730464.8|728464.8|730486.7|728963.6|729947.5|728456.3|28
1625057240000|2021-06-30 12:47:20|730465.8|728465.8|729948.7|728948.7|730465.8|728973.3|729931.8|728465.8|25
1625057250000|2021-06-30 12:47:30|729921.4|728921.4|729920.4|728920.4|729945.2|728945.2|729904.8|728904.8|34
1625057260000|2021-06-30 12:47:40|729917.4|728917.4|729860.9|728860.9|730395.5|728921.4|729860.9|728395.5|26
1625057270000|2021-06-30 12:47:50|729875|728875|729881|728881|729882.1|728882.1|729868|728868|29
1625057280000|2021-06-30 12:48:00|729881.3|728881.3|729854.8|728854.8|730319.6|728881.3|729806.4|728319.6|30
1625057290000|2021-06-30 12:48:10|729857.1|728857.1|730399.4|728399.4|730407.6|728859|729852|728351.2|24
1625057300000|2021-06-30 12:48:20|730405.8|728405.8|729864.4|728864.4|730435.1|728933.9|729864.4|728398.3|20
1625057310000|2021-06-30 12:48:30|729865.4|728865.4|730355.1|728355.1|730362.3|728865.4|729865.4|728354.8|24
1625057320000|2021-06-30 12:48:40|730355.8|728355.8|730410.5|728410.5|730410.5|728896|729889.8|728355.8|22
1625057330000|2021-06-30 12:48:50|730410.1|728410.1|730407|728407|730411|728411|730402|728402|18
1625057340000|2021-06-30 12:49:00|730408|728408|730404.5|728404.5|730413.3|728413.3|730398.6|728398.6|19
1625057350000|2021-06-30 12:49:10|730403.2|728403.2|730410.7|728410.7|730412.6|728910.2|729901.1|728401.9|18
1625057360000|2021-06-30 12:49:20|730410.6|728410.6|730451.9|728451.9|730463|728960.5|729950.6|728410.6|29
1625057370000|2021-06-30 12:49:30|730446|728446|729864.9|728864.9|730450.5|728947.8|729864.9|728431|29
1625057380000|2021-06-30 12:49:40|729875.8|728875.8|730396.2|728396.2|730414.6|728902.6|729872.9|728387.6|30
1625057390000|2021-06-30 12:49:50|730397.2|728397.2|730341.1|728341.1|730397.2|728397.2|730338.8|728338.8|31
1625057400000|2021-06-30 12:50:00|730342.5|728342.5|729814.6|728814.6|730342.5|728837|729797.4|728315.2|28
1625057410000|2021-06-30 12:50:10|729816.8|728816.8|730328.6|728328.6|730329.3|728830.7|729816.8|728322.5|18
1625057420000|2021-06-30 12:50:20|730329|728329|730320.3|728320.3|730330.2|728330.2|730320.3|728320.3|20
1625057430000|2021-06-30 12:50:30|730317|728317|729810.4|728810.4|730317|728817.4|729806.9|728311.3|23
1625057440000|2021-06-30 12:50:40|729811.9|728811.9|729822.5|728822.5|729825.6|728825.6|729807.6|728807.6|23
1625057450000|2021-06-30 12:50:50|729819.3|728819.3|729823.6|728823.6|729827|728827|729816.3|728816.3|19
1625057460000|2021-06-30 12:51:00|729828|728828|729809.4|728809.4|729828|728828|729805.2|728805.2|24
1625057470000|2021-06-30 12:51:10|729808.4|728808.4|729813.7|728813.7|729819|728819|729806.7|728806.7|24
1625057480000|2021-06-30 12:51:20|729817.4|728817.4|729782.9|728782.9|729818.7|728818.7|729778.9|728778.9|27
1625057490000|2021-06-30 12:51:30|729780.5|728780.5|729721.4|728721.4|729781.7|728781.7|729721.4|728721.4|28
1625057500000|2021-06-30 12:51:40|729722.1|728722.1|730161.1|728161.1|730161.1|728722.1|729637.7|728121.3|36
1625057510000|2021-06-30 12:51:50|730159.5|728159.5|729636.9|728636.9|730159.5|728636.9|729631.5|728127.5|27
1625057520000|2021-06-30 12:52:00|729639.8|728639.8|729494.1|728494.1|730141.7|728639.9|729482.6|727939.8|31
1625057530000|2021-06-30 12:52:10|729493.2|728493.2|730022.9|728022.9|730026.9|728506.1|729484.8|727986|31
1625057540000|2021-06-30 12:52:20|730020.1|728020.1|729513|728513|730020.1|728521.5|729497.4|728019.4|29
1625057550000|2021-06-30 12:52:30|729514.5|728514.5|729616|728616|729616|728616|729511.8|728511.8|22
1625057560000|2021-06-30 12:52:40|729619.2|728619.2|730132|728132|730132.5|728625.8|729613.5|728108.7|34
1625057570000|2021-06-30 12:52:50|730133.1|728133.1|729632|728632|730137.7|728639.7|729632|728133.1|19
1625057580000|2021-06-30 12:53:00|729629.8|728629.8|730117.3|728117.3|730142.9|728638.2|729629.8|728117.3|20
1625057590000|2021-06-30 12:53:10|730118.6|728118.6|730095.3|728095.3|730119.8|728604.7|729574.1|728076|30
1625057600000|2021-06-30 12:53:20|730105|728105|730114.8|728114.8|730114.8|728114.8|730084.8|728084.8|31
1625057610000|2021-06-30 12:53:30|730110.9|728110.9|730066.8|728066.8|730110.9|728110.9|730065.6|728065.6|32
1625057620000|2021-06-30 12:53:40|729558|728558|730131.8|728131.8|730138.7|728589.5|729558|728051.8|30
1625057630000|2021-06-30 12:53:50|730126.6|728126.6|729641.4|728641.4|730140.1|728642.9|729618.7|728111.7|29
1625057640000|2021-06-30 12:54:00|729636.1|728636.1|730132.6|728132.6|730132.6|728640.8|729627.7|728130.3|21
1625057650000|2021-06-30 12:54:10|730132.9|728132.9|730128.6|728128.6|730137|728636.3|729630.7|728128.1|18
1625057660000|2021-06-30 12:54:20|730128.8|728128.8|730140.4|728140.4|730143|728143|730123.2|728123.2|18
1625057670000|2021-06-30 12:54:30|730139.9|728139.9|729716.1|728716.1|730176.1|728716.1|729670|728139.5|31
1625057680000|2021-06-30 12:54:40|729717.9|728717.9|729653.9|728653.9|730190.3|728718.2|729644.8|728177.9|35
1625057690000|2021-06-30 12:54:50|729649|728649|730074.1|728074.1|730132.5|728649|729577|728057.2|38
1625057700000|2021-06-30 12:55:00|730077.5|728077.5|729592.7|728592.7|730098.9|728592.7|729592.7|728062.4|34
1625057710000|2021-06-30 12:55:10|729599.8|728599.8|729982.4|727982.4|730104|728599.8|729484.8|727982.4|35
1625057720000|2021-06-30 12:55:20|729983.5|727983.5|729974.2|727974.2|729994.8|727994.8|729946.4|727946.4|36
1625057730000|2021-06-30 12:55:30|729976|727976|729991.7|727991.7|730022.7|728522.1|729495|727962.7|36
1625057740000|2021-06-30 12:55:40|730003.3|728003.3|730006.3|728006.3|730068.5|728555.6|729546.6|727999.3|37
1625057750000|2021-06-30 12:55:50|729560.3|728560.3|729431.2|728431.2|730048.9|728560.3|729415.3|727930.5|29
1625057760000|2021-06-30 12:56:00|729936.6|727936.6|729403.3|728403.3|729936.6|728417.6|729403.3|727912.4|30
1625057770000|2021-06-30 12:56:10|729399.9|728399.9|729877.6|727877.6|729924.8|728407.4|729366.9|727861.4|30
1625057780000|2021-06-30 12:56:20|729877.1|727877.1|729877.2|727877.2|729878.8|727878.8|729874.5|727874.5|24
1625057790000|2021-06-30 12:56:30|729875.1|727875.1|729865.7|727865.7|729901.9|728398.6|729385.3|727865.3|27
1625057800000|2021-06-30 12:56:40|729867.1|727867.1|729854|727854|729868.1|727868.1|729850.6|727850.6|26
1625057810000|2021-06-30 12:56:50|729854.9|727854.9|729846.2|727846.2|729880.2|728356.3|729352.9|727826.2|30
1625057820000|2021-06-30 12:57:00|729845.5|727845.5|729875.4|727875.4|729878.8|728365.6|729365.6|727841.6|23
1625057830000|2021-06-30 12:57:10|729875.3|727875.3|729869.7|727869.7|729875.3|727875.3|729859.7|727859.7|22
1625057840000|2021-06-30 12:57:20|729870.7|727870.7|729887.6|727887.6|729887.6|727887.6|729867.4|727867.4|17
1625057850000|2021-06-30 12:57:30|729888.2|727888.2|729881.8|727881.8|729894.1|727894.1|729881.8|727881.8|26
1625057860000|2021-06-30 12:57:40|729880.2|727880.2|729906.2|727906.2|729919.7|728405.9|729371|727859.4|35
1625057870000|2021-06-30 12:57:50|729905.6|727905.6|729896.5|727896.5|729914.5|728397.9|729389.4|727888.1|23
1625057880000|2021-06-30 12:58:00|729894.8|727894.8|729902.8|727902.8|729902.8|727902.8|729881.5|727881.5|32
1625057890000|2021-06-30 12:58:10|729905.9|727905.9|729899.3|727899.3|729909|728410.8|729386.7|727882|29
1625057900000|2021-06-30 12:58:20|729896|727896|729425.6|728425.6|729937.2|728442.2|729401.3|727890.8|28
1625057910000|2021-06-30 12:58:30|729428|728428|730005.1|728005.1|730020.7|728509.2|729423.5|727914.8|33
1625057920000|2021-06-30 12:58:40|729999.5|727999.5|730034.2|728034.2|730044.2|728529.3|729498.3|727999.5|29
1625057930000|2021-06-30 12:58:50|730034.3|728034.3|729500.8|728500.8|730038.8|728592.8|729500.8|728033.7|31
1625057940000|2021-06-30 12:59:00|729875.5|727875.5|729871.5|727871.5|729908.1|728407.1|729361.2|727842.8|33
1625057950000|2021-06-30 12:59:10|729868|727868|729164.3|728164.3|729885.5|728345|729145.8|727632.5|36
1625057960000|2021-06-30 12:59:20|729156.4|728156.4|729718.7|727718.7|729728.4|728222.1|729153.3|727657|39
1625057970000|2021-06-30 12:59:30|729713.2|727713.2|729725.3|727725.3|729741.4|728240.8|729198.9|727702.9|35
1625057980000|2021-06-30 12:59:40|729731.7|727731.7|729718.9|727718.9|729753.5|727753.5|729702.1|727702.1|24
1625057990000|2021-06-30 12:59:50|729733.2|727733.2|729248.3|728248.3|729765.5|728252.6|729238.6|727720.4|38
1625058000000|2021-06-30 13:00:00|729235.2|728235.2|729464.7|727464.7|729737.6|728246.4|728967.9|727439.9|40
1625058010000|2021-06-30 13:00:10|729468.8|727468.8|729383.4|727383.4|729487|727969.9|728927.9|727383.4|39
1625058020000|2021-06-30 13:00:20|729410.1|727410.1|729580.8|727580.8|729622.3|728063.5|728917.5|727390.7|37
1625058030000|2021-06-30 13:00:30|729593|727593|729586.2|727586.2|729614.6|728102.5|729089.9|727556.6|37
1625058040000|2021-06-30 13:00:40|729592.4|727592.4|729139.6|728139.6|729617.9|728153|729104.9|727591.7|28
1625058050000|2021-06-30 13:00:50|729139.8|728139.8|729146.8|728146.8|729146.8|728146.8|729116.6|728116.6|29
1625058060000|2021-06-30 13:01:00|729147.4|728147.4|729143.1|728143.1|729153.1|728153.1|729139.9|728139.9|27
1625058070000|2021-06-30 13:01:10|729125.7|728125.7|729045.8|728045.8|729583.9|728131.2|729037.7|727538.4|35
1625058080000|2021-06-30 13:01:20|729054.1|728054.1|729045.7|728045.7|729057.4|728057.4|729035.8|728035.8|27
1625058090000|2021-06-30 13:01:30|729046.5|728046.5|729033|728033|729544.8|728046.5|729020.7|727515.6|30
1625058100000|2021-06-30 13:01:40|729031.1|728031.1|729014.8|728014.8|729515.1|728045.8|729014.8|727504.3|28
1625058110000|2021-06-30 13:01:50|729020.2|728020.2|729052|728052|729574.5|728052|729020.2|727536.9|34
1625058120000|2021-06-30 13:02:00|729038.9|728038.9|729061.9|728061.9|729071|728071|729038.9|728038.9|25
1625058130000|2021-06-30 13:02:10|729061.2|728061.2|729037.4|728037.4|729546.8|728061.2|729037.4|727532.9|26
1625058140000|2021-06-30 13:02:20|729048.8|728048.8|729078.6|728078.6|729559.2|728109.9|729048.8|727551.4|33
1625058150000|2021-06-30 13:02:30|729077|728077|729064.5|728064.5|729077.3|728077.3|729046.1|728046.1|31
1625058160000|2021-06-30 13:02:40|729065.8|728065.8|729068.3|728068.3|729068.3|728068.3|729056.3|728056.3|21
1625058170000|2021-06-30 13:02:50|729068.7|728068.7|729132.6|728132.6|729584.7|728182.4|729061.9|727584.7|29
1625058180000|2021-06-30 13:03:00|729142.5|728142.5|729145.5|728145.5|729626.5|728151.8|729112.7|727606.8|33
1625058190000|2021-06-30 13:03:10|729148.9|728148.9|729205.6|728205.6|729708|728208.4|729130.8|727638.8|32
1625058200000|2021-06-30 13:03:20|729205.4|728205.4|729233.8|728233.8|729237.6|728237.6|729193.4|728193.4|38
1625058210000|2021-06-30 13:03:30|729204|728204|729230.6|728230.6|729709.3|728236|729191.1|727709.3|40
1625058220000|2021-06-30 13:03:40|729231|728231|729227.7|728227.7|729690.3|728234|729206.1|727690.3|29
1625058230000|2021-06-30 13:03:50|729224.8|728224.8|729297|728297|729797.8|728330.9|729205.5|727797.8|32
1625058240000|2021-06-30 13:04:00|729296.7|728296.7|729299.1|728299.1|729800|728306.9|729284|727791.5|33
1625058250000|2021-06-30 13:04:10|729305.6|728305.6|729283.7|728283.7|729750.6|728305.6|729250.6|727734.4|37
1625058260000|2021-06-30 13:04:20|729284.7|728284.7|729308.3|728308.3|729770.3|728318.9|729279.3|727755.2|28
1625058270000|2021-06-30 13:04:30|729306.7|728306.7|729228.8|728228.8|729735.3|728306.7|729224.1|727725.9|34
1625058280000|2021-06-30 13:04:40|729229.3|728229.3|729225.3|728225.3|729229.4|728229.4|729209.1|728209.1|35
1625058290000|2021-06-30 13:04:50|729224.7|728224.7|729228.4|728228.4|729228.8|728228.8|729188.8|728188.8|30
1625058300000|2021-06-30 13:05:00|729204.5|728204.5|729111.5|728111.5|729610.7|728217.1|729098.6|727596.5|37
1625058310000|2021-06-30 13:05:10|729110.1|728110.1|729291|728291|729787|728291|729096.9|727621.2|36
1625058320000|2021-06-30 13:05:20|729301.9|728301.9|729208.3|728208.3|729786.5|728301.9|729195.7|727695.8|35
1625058330000|2021-06-30 13:05:30|729208.6|728208.6|729225.5|728225.5|729702.5|728225.5|729202.1|727702.5|33
1625058340000|2021-06-30 13:05:40|729227.1|728227.1|729254.2|728254.2|729267.1|728267.1|729219.4|728219.4|35
1625058350000|2021-06-30 13:05:50|729224.9|728224.9|729293.5|728293.5|729749.7|728293.5|729220.6|727749|35
1625058360000|2021-06-30 13:06:00|729725.6|727725.6|729265.7|728265.7|729746.9|728275.3|729245.9|727725.6|34
1625058370000|2021-06-30 13:06:10|729251.4|728251.4|729305.7|728305.7|729766.9|728306.5|729230|727745.7|34
1625058380000|2021-06-30 13:06:20|729789.8|727789.8|729302|728302|729789.8|728331.9|729285.5|727780|32
1625058390000|2021-06-30 13:06:30|729301.5|728301.5|729300.6|728300.6|729799.9|728362.4|729280.8|727764.4|37
1625058400000|2021-06-30 13:06:40|729304.7|728304.7|729286.2|728286.2|729304.7|728304.7|729262.5|728262.5|29
1625058410000|2021-06-30 13:06:50|729285.7|728285.7|729321|728321|729812.1|728347.4|729282.4|727812.1|36
1625058420000|2021-06-30 13:07:00|729319.2|728319.2|729345|728345|729352|728352|729310.9|728310.9|29
1625058430000|2021-06-30 13:07:10|729343.8|728343.8|729275.3|728275.3|729350.8|728350.8|729255.3|728255.3|35
1625058440000|2021-06-30 13:07:20|729278|728278|729276.8|728276.8|729292.1|728292.1|729266|728266|29
1625058450000|2021-06-30 13:07:30|729275|728275|729351.5|728351.5|729866.2|728364.1|729275|727836.9|32
1625058460000|2021-06-30 13:07:40|729348.6|728348.6|729337.3|728337.3|729355.1|728355.1|729324.2|728324.2|24
1625058470000|2021-06-30 13:07:50|729340.5|728340.5|729353.9|728353.9|729815.4|728353.9|729315.7|727815.4|26
1625058480000|2021-06-30 13:08:00|729354.4|728354.4|729364.5|728364.5|729839.2|728364.5|729339.5|727839.2|32
1625058490000|2021-06-30 13:08:10|729367.6|728367.6|729344.1|728344.1|729376.5|728376.5|729342.2|728342.2|25
1625058500000|2021-06-30 13:08:20|729316.2|728316.2|729857.7|727857.7|729857.7|728343.1|729291.3|727769.2|34
1625058510000|2021-06-30 13:08:30|729880.8|727880.8|729958.7|727958.7|729958.7|728461.9|729374.1|727864.8|32
1625058520000|2021-06-30 13:08:40|729959.3|727959.3|729555.7|728555.7|730053|728555.7|729452.7|727942.1|28
1625058530000|2021-06-30 13:08:50|729564.9|728564.9|729563.5|728563.5|730027.3|728564.9|729518.4|728011.6|39
1625058540000|2021-06-30 13:09:00|729563.1|728563.1|729541.2|728541.2|729564.1|728564.1|729533.7|728533.7|35
1625058550000|2021-06-30 13:09:10|729544.3|728544.3|729563.9|728563.9|729563.9|728563.9|729544.2|728544.2|31
1625058560000|2021-06-30 13:09:20|729579.4|728579.4|730130.7|728130.7|730132.7|728620.3|729578.9|728105.7|32
1625058570000|2021-06-30 13:09:30|729628.5|728628.5|730113|728113|730141.6|728628.5|729621.1|728101.3|38
1625058580000|2021-06-30 13:09:40|730088.2|728088.2|729627.1|728627.1|730117.7|728627.9|729618.7|728088.2|37
1625058590000|2021-06-30 13:09:50|729624.9|728624.9|729644.5|728644.5|730167.7|728672|729624.9|728129.7|38
1625058600000|2021-06-30 13:10:00|729645.7|728645.7|729625.9|728625.9|729657.4|728657.4|729601.3|728601.3|39
1625058610000|2021-06-30 13:10:10|729628.9|728628.9|729615.9|728615.9|730110.9|728631.3|729601.7|728097.1|33
1625058620000|2021-06-30 13:10:20|729614.8|728614.8|729612.6|728612.6|729614.9|728614.9|729608.8|728608.8|23
1625058630000|2021-06-30 13:10:30|729613.6|728613.6|729618|728618|730105.3|728636.5|729582.6|728088.1|37
1625058640000|2021-06-30 13:10:40|729613.3|728613.3|729623.4|728623.4|729631.5|728631.5|729604.8|728604.8|28
1625058650000|2021-06-30 13:10:50|729622.5|728622.5|729626.5|728626.5|729626.5|728626.5|729610.3|728610.3|25
1625058660000|2021-06-30 13:11:00|729629|728629|729639.7|728639.7|729647.4|728647.4|729612.6|728612.6|32
1625058670000|2021-06-30 13:11:10|729640|728640|729628.5|728628.5|730136.3|728654.1|729620.6|728111.5|31
1625058680000|2021-06-30 13:11:20|729629.5|728629.5|729627.3|728627.3|729644|728644|729623.8|728623.8|23
1625058690000|2021-06-30 13:11:30|729627.1|728627.1|729639.9|728639.9|729642.8|728642.8|729627.1|728627.1|19
1625058700000|2021-06-30 13:11:40|729638.8|728638.8|730164.5|728164.5|730164.5|728639|729622|728134.3|28
1625058710000|2021-06-30 13:11:50|730172.5|728172.5|729669.5|728669.5|730173.8|728674.4|729658.6|728146.8|28
1625058720000|2021-06-30 13:12:00|729665.1|728665.1|729689.8|728689.8|729691.2|728691.2|729664.4|728664.4|28
1625058730000|2021-06-30 13:12:10|729688.8|728688.8|729678.5|728678.5|729699.5|728699.5|729673|728673|28
1625058740000|2021-06-30 13:12:20|729678|728678|729666|728666|729684.6|728684.6|729656.1|728656.1|27
1625058750000|2021-06-30 13:12:30|729664.6|728664.6|729667|728667|729672.7|728672.7|729645|728645|32
1625058760000|2021-06-30 13:12:40|729668|728668|729666.9|728666.9|729678.3|728678.3|729661.6|728661.6|25
1625058770000|2021-06-30 13:12:50|729667|728667|729657.6|728657.6|729668.5|728668.5|729638.5|728638.5|31
1625058780000|2021-06-30 13:13:00|729658.4|728658.4|729648.1|728648.1|730174.8|728664.8|729624.7|728148.5|38
1625058790000|2021-06-30 13:13:10|729660.1|728660.1|729680.4|728680.4|730196.5|728712.6|729643.2|728159.9|37
1625058800000|2021-06-30 13:13:20|729684.6|728684.6|729669.8|728669.8|730188.3|728691.6|729666.6|728175.2|33
1625058810000|2021-06-30 13:13:30|729666.9|728666.9|729656.9|728656.9|730161.3|728669.2|729647.1|728150.4|29
1625058820000|2021-06-30 13:13:40|729657.1|728657.1|729676.1|728676.1|730183|728689.1|729650.9|728183|36
1625058830000|2021-06-30 13:13:50|729668.5|728668.5|730262.5|728262.5|730272.8|728777.3|729668.5|728207.9|34
1625058840000|2021-06-30 13:14:00|730264.1|728264.1|730258.2|728258.2|730277.2|728775.1|729751.6|728254.6|29
1625058850000|2021-06-30 13:14:10|730262.8|728262.8|729751|728751|730263.6|728759.8|729750.3|728250.6|32
1625058860000|2021-06-30 13:14:20|729753.4|728753.4|730283.8|728283.8|730285.2|728777.2|729752|728276.7|28
1625058870000|2021-06-30 13:14:30|730282.8|728282.8|730274.9|728274.9|730289.9|728779|729760.4|728261.7|31
1625058880000|2021-06-30 13:14:40|730275.9|728275.9|729777.9|728777.9|730278.9|728782.1|729759.5|728272.9|29
1625058890000|2021-06-30 13:14:50|729774.9|728774.9|730268.1|728268.1|730343.9|728844.1|729774.9|728268.1|29
1625058900000|2021-06-30 13:15:00|730276.7|728276.7|729776.3|728776.3|730278.4|728801.6|729773.9|728270.4|38
1625058910000|2021-06-30 13:15:10|729775.8|728775.8|729795.3|728795.3|729795.3|728795.3|729773|728773|34
1625058920000|2021-06-30 13:15:20|729795.1|728795.1|729813|728813|730328.5|728817.6|729788.5|728328.5|34
1625058930000|2021-06-30 13:15:30|729814.6|728814.6|729816.1|728816.1|729827.1|728827.1|729774.4|728774.4|36
1625058940000|2021-06-30 13:15:40|729815.8|728815.8|729834.2|728834.2|729845.5|728845.5|729811.7|728811.7|30
1625058950000|2021-06-30 13:15:50|729833.3|728833.3|729848|728848|729859.4|728859.4|729833.3|728833.3|32
1625058960000|2021-06-30 13:16:00|729848.8|728848.8|729856.1|728856.1|729883.1|728883.1|729848.1|728848.1|27
1625058970000|2021-06-30 13:16:10|729853.2|728853.2|729854.6|728854.6|729861.3|728861.3|729850.9|728850.9|23
1625058980000|2021-06-30 13:16:20|729851.4|728851.4|730009.5|729009.5|730518.9|729021|729851.4|728474.1|38
1625058990000|2021-06-30 13:16:30|730009.3|729009.3|729982.4|728982.4|730484.9|729015.6|729975.8|728483.9|35
1625059000000|2021-06-30 13:16:40|729982.7|728982.7|730514|728514|730514|729004.1|729980.7|728503|36
1625059010000|2021-06-30 13:16:50|730501.6|728501.6|730521.4|728521.4|730531.5|729002.3|729988.4|728500.4|27
1625059020000|2021-06-30 13:17:00|730531.5|728531.5|730465|728465|730531.5|728990.8|729957.5|728442.7|31
1625059030000|2021-06-30 13:17:10|730463.9|728463.9|729965.5|728965.5|730465.3|728965.5|729925.9|728432.9|32
1625059040000|2021-06-30 13:17:20|730474.1|728474.1|730455.1|728455.1|730474.1|728474.1|730445.6|728445.6|37
1625059050000|2021-06-30 13:17:30|730456|728456|730449.9|728449.9|730462.1|728958.5|729943.4|728443.8|34
1625059060000|2021-06-30 13:17:40|730451.5|728451.5|730453|728453|730457.5|728951|729929.4|728443.7|32
1625059070000|2021-06-30 13:17:50|730455.7|728455.7|729954|728954|730476.1|728975.8|729953.6|728453.1|26
1625059080000|2021-06-30 13:18:00|729955.5|728955.5|729945.2|728945.2|729961.2|728961.2|729938.4|728938.4|32
1625059090000|2021-06-30 13:18:10|729936.7|728936.7|729918.1|728918.1|729945.7|728945.7|729918.1|728918.1|34
1625059100000|2021-06-30 13:18:20|729918.3|728918.3|729966.7|728966.7|729966.7|728966.7|729914.2|728914.2|30
1625059110000|2021-06-30 13:18:30|729960.8|728960.8|729954.5|728954.5|729970.6|728970.6|729943.9|728943.9|26
1625059120000|2021-06-30 13:18:40|729952.8|728952.8|729944.7|728944.7|729962|728962|729943.8|728943.8|28
1625059130000|2021-06-30 13:18:50|729944|728944|729967.5|728967.5|729970.7|728970.7|729944|728944|27
1625059140000|2021-06-30 13:19:00|729959.9|728959.9|729960.5|728960.5|729967.9|728967.9|729945.5|728945.5|27
1625059150000|2021-06-30 13:19:10|729957.3|728957.3|729957|728957|729959.3|728959.3|729945|728945|26
1625059160000|2021-06-30 13:19:20|729954.2|728954.2|729944.1|728944.1|729960.1|728960.1|729936.9|728936.9|20
1625059170000|2021-06-30 13:19:30|729948.5|728948.5|730435.2|728435.2|730436.2|728955.4|729923.4|728432.7|32
1625059180000|2021-06-30 13:19:40|729922.9|728922.9|729928.1|728928.1|729940.1|728940.1|729909|728909|31
1625059190000|2021-06-30 13:19:50|729921.4|728921.4|729917.5|728917.5|729927.5|728927.5|729906.6|728906.6|28
1625059200000|2021-06-30 13:20:00|729914.3|728914.3|729894.4|728894.4|730396.9|728918.4|729885.7|728379.4|36
1625059210000|2021-06-30 13:20:10|729892.5|728892.5|729880|728880|730391.1|728892.5|729859.8|728364.5|35
1625059220000|2021-06-30 13:20:20|729874.5|728874.5|729849.5|728849.5|730352.5|728876.8|729830.8|728342.1|36
1625059230000|2021-06-30 13:20:30|729848.7|728848.7|729811.9|728811.9|729848.7|728848.7|729804.6|728804.6|31
1625059240000|2021-06-30 13:20:40|730310.2|728310.2|730332.3|728332.3|730332.3|728839.8|729817.7|728308.2|31
1625059250000|2021-06-30 13:20:50|730336.8|728336.8|729875.5|728875.5|730336.8|728875.5|729828.1|728328.4|24
1625059260000|2021-06-30 13:21:00|729872.7|728872.7|730351.3|728351.3|730356.5|728882.1|729864.4|728346.8|32
1625059270000|2021-06-30 13:21:10|730350.6|728350.6|729833.9|728833.9|730355.8|728842.7|729822.9|728341.8|33
1625059280000|2021-06-30 13:21:20|729832.7|728832.7|729836.4|728836.4|729837.4|728837.4|729827.9|728827.9|29
1625059290000|2021-06-30 13:21:30|729835.4|728835.4|729864.9|728864.9|730358.9|728880.3|729833.5|728352.2|35
1625059300000|2021-06-30 13:21:40|729855.2|728855.2|730397|728397|730402.7|728910.8|729855.2|728368.5|34
1625059310000|2021-06-30 13:21:50|730396|728396|729924|728924|730396.8|728950.4|729881.2|728390.1|25
1625059320000|2021-06-30 13:22:00|729924.1|728924.1|730466|728466|730467|729012.1|729917.5|728455|34
1625059330000|2021-06-30 13:22:10|730464.2|728464.2|729951.9|728951.9|730464.3|728960.8|729949.1|728458.1|29
1625059340000|2021-06-30 13:22:20|729952.2|728952.2|729947.2|728947.2|729956|728956|729938.2|728938.2|26
1625059350000|2021-06-30 13:22:30|729919.9|728919.9|729880.3|728880.3|730397.4|728929.4|729878.2|728386.1|35
1625059360000|2021-06-30 13:22:40|729882|728882|729867|728867|729883.6|728883.6|729860.2|728860.2|30
1625059370000|2021-06-30 13:22:50|729877.7|728877.7|729856.3|728856.3|729877.7|728877.7|729856.3|728856.3|32
1625059380000|2021-06-30 13:23:00|729863.1|728863.1|729856.7|728856.7|729864.8|728864.8|729851.5|728851.5|23
1625059390000|2021-06-30 13:23:10|729855.2|728855.2|729863.1|728863.1|729872.2|728872.2|729853.9|728853.9|27
1625059400000|2021-06-30 13:23:20|729858.8|728858.8|729881.8|728881.8|729895.7|728895.7|729851.8|728851.8|28
1625059410000|2021-06-30 13:23:30|729885.7|728885.7|729832.4|728832.4|730377.8|728886.7|729747.4|728377.8|33
1625059420000|2021-06-30 13:23:40|729838.1|728838.1|729867|728867|730349.6|728868|729825.5|728344.4|36
1625059430000|2021-06-30 13:23:50|729882.5|728882.5|729862.2|728862.2|730373.8|728882.5|729846.8|728349.7|32
1625059440000|2021-06-30 13:24:00|730370.9|728370.9|729846|728846|730375.7|728862.5|729843.9|728345|33
1625059450000|2021-06-30 13:24:10|729843.1|728843.1|729956.8|728956.8|730463.4|728956.8|729843.1|728371.9|36
1625059460000|2021-06-30 13:24:20|729949.1|728949.1|729948.8|728948.8|730465.6|728950.1|729900.7|728408.8|33
1625059470000|2021-06-30 13:24:30|729953.6|728953.6|730468.4|728468.4|730486.7|728953.6|729952.3|728458.1|30
1625059480000|2021-06-30 13:24:40|729977.8|728977.8|729952.3|728952.3|730497.6|728980.1|729946|728467.4|37
1625059490000|2021-06-30 13:24:50|729953.5|728953.5|729943.2|728943.2|730454.8|728958.2|729939.9|728445.4|28
1625059500000|2021-06-30 13:25:00|729942.9|728942.9|729942.2|728942.2|729951.1|728951.1|729941|728941|26
1625059510000|2021-06-30 13:25:10|729927.7|728927.7|729920.7|728920.7|730443.5|728929|729915.9|728428.3|32
1625059520000|2021-06-30 13:25:20|729919|728919|729924.5|728924.5|729924.5|728924.5|729917.3|728917.3|26
1625059530000|2021-06-30 13:25:30|729912.5|728912.5|729914|728914|730470.4|728961.7|729877.4|728443.5|34
1625059540000|2021-06-30 13:25:40|729908.3|728908.3|729912.5|728912.5|729918|728918|729902.5|728902.5|25
1625059550000|2021-06-30 13:25:50|729913.1|728913.1|729901.8|728901.8|729913.4|728913.4|729901.8|728901.8|19
1625059560000|2021-06-30 13:26:00|729896.4|728896.4|729902.8|728902.8|729918.7|728918.7|729896.4|728896.4|22
1625059570000|2021-06-30 13:26:10|729901.7|728901.7|729889.1|728889.1|729903.2|728903.2|729889.1|728889.1|17
1625059580000|2021-06-30 13:26:20|729889.3|728889.3|729929.3|728929.3|729929.3|728929.3|729886.5|728886.5|24
1625059590000|2021-06-30 13:26:30|729922.8|728922.8|729999.2|728999.2|730509.3|729007.7|729912.3|728473.8|26
1625059600000|2021-06-30 13:26:40|729999.9|728999.9|730033.9|729033.9|730553.9|729033.9|729995.3|728526.8|28
1625059610000|2021-06-30 13:26:50|730034.3|729034.3|730008.8|729008.8|730557.5|729057.2|730008.8|728557.5|25
1625059620000|2021-06-30 13:27:00|730009.6|729009.6|730485.7|728485.7|730504.4|729021.3|729975.7|728485.7|23
1625059630000|2021-06-30 13:27:10|730485.3|728485.3|730470|728470|730489.7|728977.6|729955.3|728466.1|26
1625059640000|2021-06-30 13:27:20|730472|728472|730458.8|728458.8|730472|728974|729942.8|728449.5|23
1625059650000|2021-06-30 13:27:30|730457.6|728457.6|729946.2|728946.2|730457.6|728958.9|729939.5|728449.3|24
1625059660000|2021-06-30 13:27:40|729915.7|728915.7|729950.6|728950.6|730451.5|728967|729915.7|728442.9|23
1625059670000|2021-06-30 13:27:50|729949.1|728949.1|729974.8|728974.8|729979.4|728979.4|729949.1|728949.1|20
1625059680000|2021-06-30 13:28:00|729972.8|728972.8|729997.3|728997.3|730534.7|729056|729972.8|728500.2|27
1625059690000|2021-06-30 13:28:10|729993.3|728993.3|729985.5|728985.5|730496.5|729009.2|729985.2|728479|26
1625059700000|2021-06-30 13:28:20|729984.3|728984.3|729969.3|728969.3|730488.1|728989.2|729960.9|728488.1|28
1625059710000|2021-06-30 13:28:30|729971.5|728971.5|729963.1|728963.1|730446|728971.5|729951.1|728446|21
1625059720000|2021-06-30 13:28:40|729962.9|728962.9|729977.4|728977.4|729982.9|728982.9|729962.9|728962.9|22
1625059730000|2021-06-30 13:28:50|729978.8|728978.8|729975.9|728975.9|730488.7|728978.8|729965.4|728481.4|22
1625059740000|2021-06-30 13:29:00|729975.4|728975.4|730511.5|728511.5|730535.4|729028.8|729975.4|728497.6|23
1625059750000|2021-06-30 13:29:10|730514.7|728514.7|730012.7|729012.7|730514.8|729018.2|730001.2|728499.8|21
1625059760000|2021-06-30 13:29:20|730012.2|729012.2|730036|729036|730495.8|729036|729996.3|728495.8|26
1625059770000|2021-06-30 13:29:30|730023.1|729023.1|730040.5|729040.5|730546.7|729046.7|730023.1|728546.7|25
1625059780000|2021-06-30 13:29:40|730040.2|729040.2|730026.8|729026.8|730042.3|729042.3|730024.7|729024.7|23
1625059790000|2021-06-30 13:29:50|730027.1|729027.1|730049.9|729049.9|730543.6|729053.8|730027.1|728534.6|26
1625059800000|2021-06-30 13:30:00|730047.3|729047.3|729933.1|728933.1|730052.4|729052.4|729909.4|728909.4|27
1625059810000|2021-06-30 13:30:10|729930.3|728930.3|729762.5|728762.5|730281|728930.3|729762.5|728260.2|28
1625059820000|2021-06-30 13:30:20|729748.5|728748.5|729774|728774|729777.6|728777.6|729737.9|728737.9|27
1625059830000|2021-06-30 13:30:30|729767.5|728767.5|729785.6|728785.6|730294.9|728791.8|729767.5|728288.5|28
1625059840000|2021-06-30 13:30:40|729786.6|728786.6|729793.1|728793.1|730333.4|728835.9|729786.6|728274.2|29
1625059850000|2021-06-30 13:30:50|729796.4|728796.4|729772.1|728772.1|729796.4|728796.4|729762.5|728762.5|27
1625059860000|2021-06-30 13:31:00|729772.4|728772.4|729734.1|728734.1|730236.6|728772.4|729710.1|728221.4|28
1625059870000|2021-06-30 13:31:10|729742.1|728742.1|730232.7|728232.7|730268.2|728785|729741|728231.8|27
1625059880000|2021-06-30 13:31:20|730233.7|728233.7|729648.2|728648.2|730239.4|728740.9|729644.4|728233.7|28
1625059890000|2021-06-30 13:31:30|729651.9|728651.9|729664.5|728664.5|729670.8|728670.8|729642.3|728642.3|27
1625059900000|2021-06-30 13:31:40|729660.2|728660.2|729648.9|728648.9|729675|728675|729638.7|728638.7|26
1625059910000|2021-06-30 13:31:50|729651.2|728651.2|729576.9|728576.9|729651.2|728651.2|729568.6|728568.6|26
1625059920000|2021-06-30 13:32:00|729576.2|728576.2|729574.6|728574.6|729586.4|728586.4|729567.4|728567.4|27
1625059930000|2021-06-30 13:32:10|729576.7|728576.7|729605.9|728605.9|729607.8|728607.8|729570.6|728570.6|29
1625059940000|2021-06-30 13:32:20|729609.6|728609.6|729651.5|728651.5|729653.5|728653.5|729607.6|728607.6|27
1625059950000|2021-06-30 13:32:30|729652.4|728652.4|729607.9|728607.9|729652.4|728652.4|729607.9|728607.9|29
1625059960000|2021-06-30 13:32:40|730138.9|728138.9|729607.5|728607.5|730138.9|728635.8|729595.5|728138.9|27
1625059970000|2021-06-30 13:32:50|729608.7|728608.7|729615.4|728615.4|729625.8|728625.8|729608|728608|24
1625059980000|2021-06-30 13:33:00|729619.6|728619.6|729612.4|728612.4|729619.6|728619.6|729598.1|728598.1|27
1625059990000|2021-06-30 13:33:10|729614.6|728614.6|729626.8|728626.8|729645.6|728645.6|729614.6|728614.6|26
1625060000000|2021-06-30 13:33:20|729627.9|728627.9|729602.5|728602.5|730119.4|728633.6|729602.5|728118.1|25
1625060010000|2021-06-30 13:33:30|729606.8|728606.8|729575.1|728575.1|730116.1|728616.5|729558.5|728107|26
1625060020000|2021-06-30 13:33:40|729573.4|728573.4|729567.6|728567.6|729574.4|728574.4|729563.3|728563.3|25
1625060030000|2021-06-30 13:33:50|729568.4|728568.4|729442.7|728442.7|729577.2|728577.2|729427.3|728427.3|24
1625060040000|2021-06-30 13:34:00|729427.2|728427.2|729896|727896|729952.5|728439.1|729392.3|727889.6|29
1625060050000|2021-06-30 13:34:10|729886.9|727886.9|729387.3|728387.3|729904.7|728402.7|729374.7|727886.9|29
1625060060000|2021-06-30 13:34:20|729389|728389|729418.4|728418.4|729887.7|728425|729374.6|727874|28
1625060070000|2021-06-30 13:34:30|729421|728421|729410.3|728410.3|729932.2|728424.3|729378.7|727932.2|28
1625060080000|2021-06-30 13:34:40|729411.3|728411.3|729883.3|727883.3|729908|728414.1|729373.3|727883.3|28
1625060090000|2021-06-30 13:34:50|729371.6|728371.6|729363.9|728363.9|729872.1|728378|729351.2|727848.3|29
1625060100000|2021-06-30 13:35:00|729365.7|728365.7|729367.2|728367.2|729849.1|728372.5|729356.6|727844.9|22
1625060110000|2021-06-30 13:35:10|729365.2|728365.2|729418.5|728418.5|729870|728418.5|729323.3|727814.7|27
1625060120000|2021-06-30 13:35:20|729412.6|728412.6|729423.1|728423.1|729894|728430.1|729393.9|727893.5|27
1625060130000|2021-06-30 13:35:30|729421.9|728421.9|729467.6|728467.6|729467.6|728467.6|729389.6|728389.6|28
1625060140000|2021-06-30 13:35:40|729468.3|728468.3|729613.1|728613.1|729613.1|728613.1|729468.3|728468.3|27
1625060150000|2021-06-30 13:35:50|729609|728609|729641.2|728641.2|730134.5|728642|729605.8|728125|28
1625060160000|2021-06-30 13:36:00|729640|728640|729553.8|728553.8|729645|728645|729553.8|728553.8|28
1625060170000|2021-06-30 13:36:10|729565.4|728565.4|729571.7|728571.7|729574.3|728574.3|729556.8|728556.8|27
1625060180000|2021-06-30 13:36:20|729565.4|728565.4|729605.6|728605.6|730045.4|728613.3|729543.3|728045.4|25
1625060190000|2021-06-30 13:36:30|729607.9|728607.9|729605.8|728605.8|729610.1|728610.1|729593.5|728593.5|22
1625060200000|2021-06-30 13:36:40|729609.2|728609.2|729638.9|728638.9|729638.9|728638.9|729601.9|728601.9|26
1625060210000|2021-06-30 13:36:50|729638.3|728638.3|729769.2|728769.2|729769.2|728769.2|729623.7|728623.7|28
1625060220000|2021-06-30 13:37:00|729764.6|728764.6|729746|728746|729773.7|728773.7|729746|728746|28
1625060230000|2021-06-30 13:37:10|729746.6|728746.6|729745.3|728745.3|729752.8|728752.8|729739.6|728739.6|27
1625060240000|2021-06-30 13:37:20|729741.4|728741.4|729741.8|728741.8|729756.6|728756.6|729738.9|728738.9|27
1625060250000|2021-06-30 13:37:30|729742.8|728742.8|729579.1|728579.1|730088.4|728747.8|729574.4|728088.4|28
1625060260000|2021-06-30 13:37:40|729600.4|728600.4|729634.4|728634.4|729658|728658|729600.4|728600.4|29
1625060270000|2021-06-30 13:37:50|729637.3|728637.3|729633.6|728633.6|729641.4|728641.4|729622.9|728622.9|26
1625060280000|2021-06-30 13:38:00|729632.2|728632.2|729610.2|728610.2|729632.2|728632.2|729609.8|728609.8|26
1625060290000|2021-06-30 13:38:10|729612.3|728612.3|729586.7|728586.7|729613.4|728613.4|729586.7|728586.7|22
1625060300000|2021-06-30 13:38:20|729590.1|728590.1|729587.9|728587.9|729602.5|728602.5|729587.7|728587.7|27
1625060310000|2021-06-30 13:38:30|729589.8|728589.8|729628.5|728628.5|729629.4|728629.4|729587.1|728587.1|21
1625060320000|2021-06-30 13:38:40|729628.3|728628.3|729608.5|728608.5|729641|728641|729600.4|728600.4|24
1625060330000|2021-06-30 13:38:50|729608.7|728608.7|729608.1|728608.1|729613.7|728613.7|729605.1|728605.1|26
1625060340000|2021-06-30 13:39:00|729607.4|728607.4|729617.4|728617.4|729623.3|728623.3|729596.3|728596.3|22
1625060350000|2021-06-30 13:39:10|729618.6|728618.6|730054.9|728054.9|730064.1|728651.5|729615.4|728035.2|28
1625060360000|2021-06-30 13:39:20|730054.2|728054.2|730102|728102|730106.5|728606.3|729606.3|728045.2|29
1625060370000|2021-06-30 13:39:30|730102.3|728102.3|730113|728113|730117.4|728117.4|730098.6|728098.6|25
1625060380000|2021-06-30 13:39:40|730113.9|728113.9|730110.4|728110.4|730114.5|728612.9|729612.9|728100.8|25
1625060390000|2021-06-30 13:39:50|730103.7|728103.7|730083.5|728083.5|730110.3|728110.3|730074.4|728074.4|26
1625060400000|2021-06-30 13:40:00|730086.1|728086.1|730098.6|728098.6|730104.3|728600.9|729600.9|728079.8|26
1625060410000|2021-06-30 13:40:10|730098.1|728098.1|730103.9|728103.9|730120.8|728613.1|729594.6|728086.2|24
1625060420000|2021-06-30 13:40:20|730101.5|728101.5|730101.5|728101.5|730113.3|728113.3|730097.6|728097.6|24
1625060430000|2021-06-30 13:40:30|730104.6|728104.6|730087.7|728087.7|730104.6|728104.6|730081.4|728081.4|23
1625060440000|2021-06-30 13:40:40|730097.8|728097.8|730260.6|728260.6|730265|728654.6|729654.6|728097.2|26
1625060450000|2021-06-30 13:40:50|730262|728262|730283.9|728283.9|730283.9|728283.9|730256.7|728256.7|27
1625060460000|2021-06-30 13:41:00|730279.9|728279.9|730266.2|728266.2|730288.8|728763.2|729751.7|728263.5|26
1625060470000|2021-06-30 13:41:10|730257.7|728257.7|730237.8|728237.8|730257.7|728257.7|730234.7|728234.7|23
1625060480000|2021-06-30 13:41:20|730239|728239|730339.8|728339.8|730346|728346|730235.5|728235.5|23
1625060490000|2021-06-30 13:41:30|730338.5|728338.5|730333.5|728333.5|730341.9|728341.9|730323.4|728323.4|26
1625060500000|2021-06-30 13:41:40|730333|728333|730342.4|728342.4|730348|728348|730330.4|728330.4|28
1625060510000|2021-06-30 13:41:50|730343|728343|730307.1|728307.1|730348.4|728348.4|730302.7|728302.7|25
1625060520000|2021-06-30 13:42:00|730308|728308|730306.9|728306.9|730308.3|728308.3|730295|728295|25
1625060530000|2021-06-30 13:42:10|730295.8|728295.8|730323.4|728323.4|730337.1|728337.1|730281|728281|25
1625060540000|2021-06-30 13:42:20|730321.5|728321.5|730290.4|728290.4|730323.8|728323.8|730290|728290|26
1625060550000|2021-06-30 13:42:30|730288.3|728288.3|730325.3|728325.3|730374.1|728374.1|730281.3|728281.3|21
1625060560000|2021-06-30 13:42:40|730329.8|728329.8|730221|728221|730335|728749|729741.4|728217.5|28
1625060570000|2021-06-30 13:42:50|730256.4|728256.4|730285.8|728285.8|730290.4|728789.8|729789.8|728232.2|26
1625060580000|2021-06-30 13:43:00|730285.5|728285.5|730279|728279|730344.7|728344.7|730279|728279|25
1625060590000|2021-06-30 13:43:10|730219.3|728219.3|730236.6|728236.6|730245.9|728245.9|730207.8|728207.8|28
1625060600000|2021-06-30 13:43:20|730237.8|728237.8|730220|728220|730237.8|728722.8|729722.8|728190.7|29
1625060610000|2021-06-30 13:43:30|730216.6|728216.6|730230.1|728230.1|730232.6|728717.6|729717.6|728190.4|28
1625060620000|2021-06-30 13:43:40|730233.8|728233.8|730275.7|728275.7|730287.1|728770.6|729767|728219.9|27
1625060630000|2021-06-30 13:43:50|730281.5|728281.5|730238.5|728238.5|730285.3|728285.3|730238.5|728238.5|26
1625060640000|2021-06-30 13:44:00|730230.2|728230.2|730232.2|728232.2|730240.8|728740.8|729740.8|728206.5|25
1625060650000|2021-06-30 13:44:10|730231.8|728231.8|730194.3|728194.3|730236.4|728719.1|729719.1|728192.8|27
1625060660000|2021-06-30 13:44:20|730192.6|728192.6|730203|728203|730203|728203|730191.8|728191.8|25
1625060670000|2021-06-30 13:44:30|730203.3|728203.3|730227.8|728227.8|730232.6|728232.6|730200|728200|27
1625060680000|2021-06-30 13:44:40|730228.2|728228.2|729640.4|728640.4|730243.9|728643.8|729640.4|728147.4|25
1625060690000|2021-06-30 13:44:50|729646.9|728646.9|730244.7|728244.7|730244.7|728646.9|729646.9|728154.3|24
1625060700000|2021-06-30 13:45:00|730244.5|728244.5|730369.9|728369.9|730373.2|728373.2|730244.5|728244.5|28
1625060710000|2021-06-30 13:45:10|730371.5|728371.5|729907.6|728907.6|730385.1|728914.9|729907.4|728364.5|26
1625060720000|2021-06-30 13:45:20|729906.3|728906.3|729907.1|728907.1|730422.5|728915.7|729891.2|728418.4|21
1625060730000|2021-06-30 13:45:30|729911.4|728911.4|729939.5|728939.5|729943.2|728943.2|729909.5|728909.5|22
1625060740000|2021-06-30 13:45:40|729938|728938|730540.8|728540.8|730567.6|729070.1|729937.4|728540.8|27
1625060750000|2021-06-30 13:45:50|730540.5|728540.5|730587.4|728587.4|730587.4|729076.8|730065.4|728540.5|25
1625060760000|2021-06-30 13:46:00|730582.3|728582.3|730532.8|728532.8|730601.1|729104.3|730094.5|728532.8|26
1625060770000|2021-06-30 13:46:10|730531.2|728531.2|730136.3|729136.3|730540.2|729136.7|730109.6|728531.2|26
1625060780000|2021-06-30 13:46:20|730128.2|729128.2|730135|729135|730164.5|729164.5|730116.1|729116.1|26
1625060790000|2021-06-30 13:46:30|730139.8|729139.8|730143.1|729143.1|730160.1|729160.1|730135.2|729135.2|20
1625060800000|2021-06-30 13:46:40|730134.4|729134.4|730785.8|728785.8|730799.1|729297.7|730126.4|728785.8|23
1625060810000|2021-06-30 13:46:50|730780.2|728780.2|730786.4|728786.4|730797.5|729304.1|730245.2|728744.7|27
1625060820000|2021-06-30 13:47:00|730781.9|728781.9|730163.9|729163.9|730781.9|729230|730153|728781.9|27
1625060830000|2021-06-30 13:47:10|730163.1|729163.1|730097|729097|730171.6|729171.6|730096.4|729096.4|26
1625060840000|2021-06-30 13:47:20|730097.8|729097.8|730084.1|729084.1|730126.9|729126.9|730084.1|729084.1|24
1625060850000|2021-06-30 13:47:30|730089.7|729089.7|729992.7|728992.7|730524.2|729089.7|729976.3|728495|28
1625060860000|2021-06-30 13:47:40|729973.1|728973.1|729887.5|728887.5|730463.1|728973.1|729881.6|728456.2|27
1625060870000|2021-06-30 13:47:50|729887.1|728887.1|729787.9|728787.9|730330.6|728887.1|729786.4|728330.6|24
1625060880000|2021-06-30 13:48:00|729785.2|728785.2|729712.1|728712.1|729787.3|728787.3|729691.9|728691.9|27
1625060890000|2021-06-30 13:48:10|729715.4|728715.4|730106|728106|730159.4|728719.8|729615.3|728089.7|27
1625060900000|2021-06-30 13:48:20|730107.9|728107.9|729566.4|728566.4|730107.9|728620.5|729551.1|728047.6|27
1625060910000|2021-06-30 13:48:30|729556.5|728556.5|730060.7|728060.7|730062.7|728571|729556.5|728044.6|24
1625060920000|2021-06-30 13:48:40|730060.3|728060.3|729550.8|728550.8|730065.5|728555.6|729549.6|728037|23
1625060930000|2021-06-30 13:48:50|729555.4|728555.4|730064.6|728064.6|730068.4|728556.2|729526.6|728039.1|26
1625060940000|2021-06-30 13:49:00|730072.2|728072.2|729560.6|728560.6|730072.2|728563.8|729548.3|728057.7|23
1625060950000|2021-06-30 13:49:10|729533.4|728533.4|730039|728039|730039|728566.5|729525.1|728039|23
1625060960000|2021-06-30 13:49:20|730051|728051|729640.3|728640.3|730051|728642.4|729527.2|728020.8|25
1625060970000|2021-06-30 13:49:30|729634.3|728634.3|729619.5|728619.5|729634.3|728634.3|729605.8|728605.8|22
1625060980000|2021-06-30 13:49:40|729625.9|728625.9|729631.2|728631.2|729640.3|728640.3|729619.2|728619.2|23
1625060990000|2021-06-30 13:49:50|729629.9|728629.9|729638.7|728638.7|729641.1|728641.1|729629.9|728629.9|19
1625061000000|2021-06-30 13:50:00|729638|728638|729648.5|728648.5|729650.2|728650.2|729636.2|728636.2|21
1625061010000|2021-06-30 13:50:10|729644.9|728644.9|729725.8|728725.8|729726.8|728726.8|729625.4|728625.4|26
1625061020000|2021-06-30 13:50:20|729726.4|728726.4|729775.6|728775.6|729777.1|728777.1|729726.4|728726.4|29
1625061030000|2021-06-30 13:50:30|729773.9|728773.9|729866.3|728866.3|729871.1|728871.1|729773.9|728773.9|25
1625061040000|2021-06-30 13:50:40|729841.9|728841.9|729839.3|728839.3|730378.5|728882.1|729837.4|728321.7|27
1625061050000|2021-06-30 13:50:50|729835.5|728835.5|729775|728775|729835.9|728835.9|729775|728775|23
1625061060000|2021-06-30 13:51:00|729774.1|728774.1|729684.6|728684.6|729774.1|728774.1|729674.9|728674.9|27
1625061070000|2021-06-30 13:51:10|729679.8|728679.8|729718.7|728718.7|730208.4|728718.7|729664.8|728173.3|26
1625061080000|2021-06-30 13:51:20|729720.3|728720.3|730166.4|728166.4|730171.8|728723.2|729699.8|728162.8|27
1625061090000|2021-06-30 13:51:30|730167.5|728167.5|729625.3|728625.3|730185.9|728690.4|729614.9|728167.5|22
1625061100000|2021-06-30 13:51:40|729622.6|728622.6|729618.4|728618.4|729622.6|728622.6|729612.2|728612.2|23
1625061110000|2021-06-30 13:51:50|729617.3|728617.3|729636.2|728636.2|729636.2|728636.2|729615.3|728615.3|22
1625061120000|2021-06-30 13:52:00|729631.8|728631.8|729645.6|728645.6|729653.2|728653.2|729631.8|728631.8|23
1625061130000|2021-06-30 13:52:10|729642.3|728642.3|730152.8|728152.8|730152.8|728653.2|729642.3|728126.6|28
1625061140000|2021-06-30 13:52:20|730154.6|728154.6|729629.8|728629.8|730154.6|728660|729605.5|728122.5|25
1625061150000|2021-06-30 13:52:30|729634.4|728634.4|729635.4|728635.4|729646.9|728646.9|729631.5|728631.5|24
1625061160000|2021-06-30 13:52:40|729631.3|728631.3|729580.7|728580.7|730094.5|728631.3|729572.7|728092.1|26
1625061170000|2021-06-30 13:52:50|729581.9|728581.9|729602|728602|729610|728610|729581.9|728581.9|25
1625061180000|2021-06-30 13:53:00|729604|728604|729606.2|728606.2|730087.8|728609.5|729572.5|728087.8|21
1625061190000|2021-06-30 13:53:10|729604.5|728604.5|729758.2|728758.2|730124.2|728758.2|729578.9|728124.2|28
1625061200000|2021-06-30 13:53:20|730238.1|728238.1|730401.2|728401.2|730416.3|728899.1|729732.2|728237.5|28
1625061210000|2021-06-30 13:53:30|730397.5|728397.5|730389.7|728389.7|730408.1|728902.5|729900.6|728357|28
1625061220000|2021-06-30 13:53:40|730395|728395|729851.8|728851.8|730402|728900.8|729844.5|728342.4|24
1625061230000|2021-06-30 13:53:50|729852.2|728852.2|730337.4|728337.4|730339.1|728859.3|729847.4|728337.4|24
1625061240000|2021-06-30 13:54:00|730339|728339|730345.3|728345.3|730346.9|728346.9|730312.3|728312.3|24
1625061250000|2021-06-30 13:54:10|730345.6|728345.6|729850.6|728850.6|730347.7|728853.5|729833.7|728343.2|26
1625061260000|2021-06-30 13:54:20|729846.6|728846.6|729882|728882|729882|728882|729844.8|728844.8|23
1625061270000|2021-06-30 13:54:30|729872|728872|730389.3|728389.3|730389.3|728891.7|729872|728367.6|21
1625061280000|2021-06-30 13:54:40|730391.3|728391.3|729898.2|728898.2|730398.5|728902.6|729875.8|728383.9|26
1625061290000|2021-06-30 13:54:50|729896.6|728896.6|730388.8|728388.8|730392.6|728896.6|729867.8|728384|27
1625061300000|2021-06-30 13:55:00|730388.1|728388.1|730455.9|728455.9|730464.8|728936.2|729926.1|728388.1|26
1625061310000|2021-06-30 13:55:10|730445|728445|730428|728428|730445.6|728925.7|729904.2|728417.7|25
1625061320000|2021-06-30 13:55:20|730423.7|728423.7|730293|728293|730423.7|728840.6|729811|728292.9|29
1625061330000|2021-06-30 13:55:30|730294.2|728294.2|730291.5|728291.5|730296|728771|729771|728278.7|25
1625061340000|2021-06-30 13:55:40|730289.5|728289.5|730233.2|728233.2|730289.5|728699.4|729699.4|728198.6|23
1625061350000|2021-06-30 13:55:50|730230.2|728230.2|730249.3|728249.3|730249.8|728739.4|729701.7|728211.4|28
1625061360000|2021-06-30 13:56:00|730253.7|728253.7|730217.8|728217.8|730289.1|728289.1|730213|728213|29
1625061370000|2021-06-30 13:56:10|730218.2|728218.2|730237.2|728237.2|730237.2|728712.4|729651.8|728206.6|27
1625061380000|2021-06-30 13:56:20|730236.3|728236.3|730319.6|728319.6|730339.4|728800.9|729784.2|728211.8|29
1625061390000|2021-06-30 13:56:30|730321.8|728321.8|730346.8|728346.8|730363.3|728363.3|730303.6|728303.6|26
1625061400000|2021-06-30 13:56:40|730353.1|728353.1|730308|728308|730353.1|728353.1|730308|728308|27
1625061410000|2021-06-30 13:56:50|730309|728309|730242|728242|730319.5|728319.5|730242|728242|27
1625061420000|2021-06-30 13:57:00|730260.1|728260.1|730243.5|728243.5|730263.7|728263.7|730242.2|728242.2|27
1625061430000|2021-06-30 13:57:10|730238.7|728238.7|730253.3|728253.3|730259.3|728259.3|730238.7|728238.7|29
1625061440000|2021-06-30 13:57:20|730253.1|728253.1|730057.4|728057.4|730253.1|728721.1|729616.2|728052.7|25
1625061450000|2021-06-30 13:57:30|729512.8|728512.8|729952.1|727952.1|730045.1|728512.8|729446.6|727937.6|24
1625061460000|2021-06-30 13:57:40|729952.3|727952.3|729532.6|728532.6|729971.6|728532.6|729454.1|727950|23
1625061470000|2021-06-30 13:57:50|729533.6|728533.6|730013.3|728013.3|730019.7|728533.6|729505.8|728011.9|22
1625061480000|2021-06-30 13:58:00|730013|728013|729507.3|728507.3|730014.9|728510.8|729504.3|728011.8|22
1625061490000|2021-06-30 13:58:10|729507.9|728507.9|729510.6|728510.6|729537.5|728537.5|729500.8|728500.8|23
1625061500000|2021-06-30 13:58:20|729508.7|728508.7|729990.4|727990.4|729992.8|728508.7|729476.4|727985.1|25
1625061510000|2021-06-30 13:58:30|729993.9|727993.9|729977.9|727977.9|729993.9|727993.9|729975.8|727975.8|24
1625061520000|2021-06-30 13:58:40|729975.4|727975.4|729914.2|727914.2|729979.4|728411.6|729411.6|727870|25
1625061530000|2021-06-30 13:58:50|729915.9|727915.9|729932.5|727932.5|729936|727936|729910.7|727910.7|27
1625061540000|2021-06-30 13:59:00|729942.7|727942.7|730012.2|728012.2|730037.4|728539|729474.8|727942.5|28
1625061550000|2021-06-30 13:59:10|730014.2|728014.2|729842.9|727842.9|730014.2|728360.1|729319|727822.1|26
1625061560000|2021-06-30 13:59:20|729840.6|727840.6|730002.7|728002.7|730027.9|728482.8|729482.8|727833|25
1625061570000|2021-06-30 13:59:30|730007.7|728007.7|729937|727937|730026.4|728514|729514|727937|27
1625061580000|2021-06-30 13:59:40|729945.7|727945.7|729950.7|727950.7|729958.1|727958.1|729934.5|727934.5|28
1625061590000|2021-06-30 13:59:50|729943.9|727943.9|729952.1|727952.1|729989|727989|729937.6|727937.6|23
1625061600000|2021-06-30 14:00:00|729959.8|727959.8|729924.8|727924.8|729985.7|727985.7|729916.9|727916.9|27
1625061610000|2021-06-30 14:00:10|729926.6|727926.6|729917.9|727917.9|729929|727929|729902|727902|26
1625061620000|2021-06-30 14:00:20|729916.7|727916.7|729984.6|727984.6|729985.4|727985.4|729909.3|727909.3|25
1625061630000|2021-06-30 14:00:30|729982.9|727982.9|730004.8|728004.8|730017.2|728480.1|729480.1|727982.9|26
1625061640000|2021-06-30 14:00:40|730007.7|728007.7|729994.8|727994.8|730007.7|728007.7|729985.7|727985.7|25
1625061650000|2021-06-30 14:00:50|729994.3|727994.3|730034.8|728034.8|730040.4|728538.4|729529.7|727994.3|27
1625061660000|2021-06-30 14:01:00|730033.2|728033.2|729554.9|728554.9|730067.4|728558.2|729541|728032.4|26
1625061670000|2021-06-30 14:01:10|730047.4|728047.4|730045.4|728045.4|730047.7|728544.2|729533.8|728036.8|25
1625061680000|2021-06-30 14:01:20|730044.9|728044.9|730044.8|728044.8|730045.4|728536.4|729536.4|728026.8|25
1625061690000|2021-06-30 14:01:30|730041.1|728041.1|730044.6|728044.6|730049.8|728049.8|730030.8|728030.8|20
1625061700000|2021-06-30 14:01:40|730047.2|728047.2|730040.2|728040.2|730051.3|728051.3|730036.7|728036.7|20
1625061710000|2021-06-30 14:01:50|730039.5|728039.5|730009.9|728009.9|730039.5|728518.8|729510.1|727999.7|26
1625061720000|2021-06-30 14:02:00|730010|728010|729516.9|728516.9|730019.6|728520|729512.4|728005|25
1625061730000|2021-06-30 14:02:10|729517.6|728517.6|729380.4|728380.4|730014.6|728517.6|729372.6|727899.6|27
1625061740000|2021-06-30 14:02:20|729378.7|728378.7|729849.2|727849.2|729883.9|728387.6|729347.8|727849.2|27
1625061750000|2021-06-30 14:02:30|729846.7|727846.7|729853.3|727853.3|729855.6|727855.6|729842.6|727842.6|22
1625061760000|2021-06-30 14:02:40|729855.7|727855.7|729323.5|728323.5|729855.7|728340.8|729315.4|727832.6|21
1625061770000|2021-06-30 14:02:50|729323.7|728323.7|729935.4|727935.4|729936|728441.7|729322.6|727929.2|24
1625061780000|2021-06-30 14:03:00|729935.7|727935.7|729408.5|728408.5|729968.8|728462.1|729408.5|727909.2|25
1625061790000|2021-06-30 14:03:10|729337.4|728337.4|729358.1|728358.1|729840|728362.7|729330.5|727832.2|26
1625061800000|2021-06-30 14:03:20|729363.3|728363.3|729846.3|727846.3|729856.8|728369.9|729335.7|727846.3|26
1625061810000|2021-06-30 14:03:30|729848.1|727848.1|729360|728360|729860.3|728372.2|729344.2|727846.3|24
1625061820000|2021-06-30 14:03:40|729363.2|728363.2|729345.2|728345.2|729869.1|728363.3|729339.2|727841.8|28
1625061830000|2021-06-30 14:03:50|729351.6|728351.6|729339.7|728339.7|729857.6|728355.1|729329.3|727837.5|24
1625061840000|2021-06-30 14:04:00|729338.8|728338.8|729339.3|728339.3|729348.1|728348.1|729332.1|728332.1|18
1625061850000|2021-06-30 14:04:10|729336.9|728336.9|729337.4|728337.4|729854.4|728352|729336.9|727843.2|25
1625061860000|2021-06-30 14:04:20|729337.9|728337.9|729344.7|728344.7|729345.5|728345.5|729328.3|728328.3|15
1625061870000|2021-06-30 14:04:30|729344.5|728344.5|729343.2|728343.2|729346.1|728346.1|729336.6|728336.6|23
1625061880000|2021-06-30 14:04:40|729343.1|728343.1|729848.8|727848.8|729860.4|728359.6|729343.1|727848|23
1625061890000|2021-06-30 14:04:50|729350.2|728350.2|729846.7|727846.7|729848.4|728357.1|729343.5|727839.9|21
1625061900000|2021-06-30 14:05:00|729840.4|727840.4|729843.2|727843.2|729846.1|728357.3|729327.4|727838.5|24
1625061910000|2021-06-30 14:05:10|729842.6|727842.6|729844|727844|729857.4|728350.4|729343.3|727842.6|20
1625061920000|2021-06-30 14:05:20|729337.1|728337.1|729338.8|728338.8|729348.2|728348.2|729337.1|728337.1|18
1625061930000|2021-06-30 14:05:30|729340.4|728340.4|729366.1|728366.1|729860.9|728379.1|729340.4|727855.4|21
1625061940000|2021-06-30 14:05:40|729357|728357|729972.2|727972.2|729979.7|728476.9|729357|727858.9|28
1625061950000|2021-06-30 14:05:50|729980.3|727980.3|730034.8|728034.8|730034.8|728530.5|729485.8|727959.6|29
1625061960000|2021-06-30 14:06:00|730034.1|728034.1|730093|728093|730103.8|728594.4|729559|728025.2|28
1625061970000|2021-06-30 14:06:10|730091.2|728091.2|730107.1|728107.1|730120.5|728604.3|729571.5|728076.1|27
1625061980000|2021-06-30 14:06:20|730110.7|728110.7|730163.7|728163.7|730165.2|728660.8|729619.8|728105.1|28
1625061990000|2021-06-30 14:06:30|730162.3|728162.3|730126.5|728126.5|730163|728640.3|729629.2|728118.5|27
1625062000000|2021-06-30 14:06:40|730125.6|728125.6|730138.2|728138.2|730149.1|728643.1|729634.3|728123.7|24
1625062010000|2021-06-30 14:06:50|730134.1|728134.1|729739.7|728739.7|730166.7|728739.7|729641.6|728129.7|24
1625062020000|2021-06-30 14:07:00|730243.3|728243.3|729756.7|728756.7|730244|728756.7|729719.7|728221.9|28
1625062030000|2021-06-30 14:07:10|729750.8|728750.8|730221.7|728221.7|730248.9|728764.4|729726.9|728221.7|27
1625062040000|2021-06-30 14:07:20|730221.5|728221.5|730207.8|728207.8|730221.5|728727.1|729699.8|728202.1|22
1625062050000|2021-06-30 14:07:30|730207.5|728207.5|730175.3|728175.3|730209.3|728686.5|729686.5|728169.8|20
1625062060000|2021-06-30 14:07:40|730176.9|728176.9|729642.7|728642.7|730176.9|728649.7|729627.4|728125.6|27
1625062070000|2021-06-30 14:07:50|729643.3|728643.3|729635.1|728635.1|729643.3|728643.3|729624.8|728624.8|25
1625062080000|2021-06-30 14:08:00|729634.9|728634.9|729648.5|728648.5|730159.1|728663.8|729634.5|728145.7|26
1625062090000|2021-06-30 14:08:10|729670.4|728670.4|729671.3|728671.3|730193.5|728690.8|729662.1|728161.6|26
1625062100000|2021-06-30 14:08:20|729667.9|728667.9|729679.2|728679.2|729679.2|728679.2|729647.7|728647.7|28
1625062110000|2021-06-30 14:08:30|729674.8|728674.8|729645.7|728645.7|730167.4|728674.8|729645.7|728157|28
1625062120000|2021-06-30 14:08:40|730137.9|728137.9|729632.1|728632.1|730147.2|728632.1|729629.3|728129.5|26
1625062130000|2021-06-30 14:08:50|729637.4|728637.4|729576.2|728576.2|729637.4|728637.4|729563.5|728563.5|23
1625062140000|2021-06-30 14:09:00|729582.7|728582.7|729567|728567|729582.9|728582.9|729560.6|728560.6|24
1625062150000|2021-06-30 14:09:10|729566.5|728566.5|730061.6|728061.6|730068.4|728569.3|729560.6|728058.5|19
1625062160000|2021-06-30 14:09:20|730061.8|728061.8|729597|728597|730061.8|728618.8|729561.4|728061.8|25
1625062170000|2021-06-30 14:09:30|729599.1|728599.1|729592.2|728592.2|729616.5|728616.5|729586.1|728586.1|25
1625062180000|2021-06-30 14:09:40|729592|728592|729523.7|728523.7|729593.5|728593.5|729517.8|728517.8|25
1625062190000|2021-06-30 14:09:50|729511.4|728511.4|729653.3|728653.3|730098.2|728677.8|729511.4|728089.9|25
1625062200000|2021-06-30 14:10:00|729671.7|728671.7|729675.4|728675.4|730178.7|728690.2|729663.8|728167.3|28
1625062210000|2021-06-30 14:10:10|729673.5|728673.5|729723.2|728723.2|730219.8|728741.2|729672|728187.9|25
1625062220000|2021-06-30 14:10:20|729729.2|728729.2|729587.8|728587.8|730251.8|728759.7|729578.8|728187.1|25
1625062230000|2021-06-30 14:10:30|729585.9|728585.9|730046.3|728046.3|730049.9|728586.8|729554|728040.3|24
1625062240000|2021-06-30 14:10:40|730048.8|728048.8|729610.5|728610.5|730086.7|728610.5|729545.5|728048.8|26
1625062250000|2021-06-30 14:10:50|729609.1|728609.1|729588.8|728588.8|729625|728625|729581.8|728581.8|24
1625062260000|2021-06-30 14:11:00|729587.4|728587.4|729636.8|728636.8|729648.7|728648.7|729583.7|728583.7|25
1625062270000|2021-06-30 14:11:10|729638.6|728638.6|729594.2|728594.2|729639.7|728639.7|729579.5|728579.5|25
1625062280000|2021-06-30 14:11:20|729610.4|728610.4|729583.9|728583.9|729634.6|728634.6|729566.4|728566.4|26
1625062290000|2021-06-30 14:11:30|729581.3|728581.3|729600.3|728600.3|729614|728614|729581.3|728581.3|24
1625062300000|2021-06-30 14:11:40|729601.6|728601.6|729593.5|728593.5|729605.9|728605.9|729588.2|728588.2|20
1625062310000|2021-06-30 14:11:50|729592.4|728592.4|729606.5|728606.5|729621.2|728621.2|729592|728592|27
1625062320000|2021-06-30 14:12:00|729605.1|728605.1|729602.7|728602.7|729614.2|728614.2|729594.7|728594.7|22
1625062330000|2021-06-30 14:12:10|729592.2|728592.2|729611.8|728611.8|729619.6|728619.6|729577.3|728577.3|25
1625062340000|2021-06-30 14:12:20|729610.8|728610.8|729603.6|728603.6|729613.1|728613.1|729576.7|728576.7|26
1625062350000|2021-06-30 14:12:30|729599.7|728599.7|729589.2|728589.2|729605.2|728605.2|729574.5|728574.5|20
1625062360000|2021-06-30 14:12:40|729593.1|728593.1|730125.3|728125.3|730125.3|728627|729586.5|728106|19
1625062370000|2021-06-30 14:12:50|729620|728620|730116.5|728116.5|730123.6|728644.2|729590.2|728107.3|25
1625062380000|2021-06-30 14:13:00|730120.8|728120.8|730057.8|728057.8|730120.8|728617.8|729540.7|728030.6|27
1625062390000|2021-06-30 14:13:10|729551.7|728551.7|729560.6|728560.6|730049.2|728585.9|729541.8|728049.2|27
1625062400000|2021-06-30 14:13:20|729558.3|728558.3|729569.3|728569.3|729584.4|728584.4|729553.6|728553.6|24
1625062410000|2021-06-30 14:13:30|729572.4|728572.4|729544.9|728544.9|730057.6|728572.4|729521.3|728028.4|26
1625062420000|2021-06-30 14:13:40|729546.9|728546.9|729632.6|728632.6|730106.5|728633.4|729540.4|728106.5|25
1625062430000|2021-06-30 14:13:50|729621.2|728621.2|730115.1|728115.1|730131.6|728621.2|729621.2|728104.1|24
1625062440000|2021-06-30 14:14:00|730117.2|728117.2|729600.9|728600.9|730117.2|728610.7|729600.9|728109.6|26
1625062450000|2021-06-30 14:14:10|729600.6|728600.6|729562.5|728562.5|729608|728608|729562|728562|26
1625062460000|2021-06-30 14:14:20|729553.3|728553.3|729560|728560|729572.8|728572.8|729548.9|728548.9|24
1625062470000|2021-06-30 14:14:30|729560.6|728560.6|729626.9|728626.9|730110.7|728630.4|729555.9|728110.7|24
1625062480000|2021-06-30 14:14:40|729619.6|728619.6|729647.7|728647.7|730161.4|728680.2|729619.6|728161.4|25
1625062490000|2021-06-30 14:14:50|729648.7|728648.7|729673.5|728673.5|729683.8|728683.8|729641.4|728641.4|27
1625062500000|2021-06-30 14:15:00|729675.5|728675.5|730191.4|728191.4|730195.6|728696.1|729675.5|728179.6|25
1625062510000|2021-06-30 14:15:10|730191.2|728191.2|730179.9|728179.9|730198.1|728198.1|730178|728178|23
1625062520000|2021-06-30 14:15:20|730178.7|728178.7|730174|728174|730185.6|728185.6|730168.2|728168.2|21
1625062530000|2021-06-30 14:15:30|729670.5|728670.5|729655.4|728655.4|729670.7|728670.7|729653.9|728653.9|24
1625062540000|2021-06-30 14:15:40|729647.4|728647.4|729565.2|728565.2|730149.8|728657.5|729532|728147.2|27
1625062550000|2021-06-30 14:15:50|730056.5|728056.5|729690|728690|730056.5|728690|729554.6|728056.5|29
1625062560000|2021-06-30 14:16:00|729683.1|728683.1|729681.7|728681.7|730174.5|728696.2|729661.8|728174.5|24
1625062570000|2021-06-30 14:16:10|729689.8|728689.8|730187.5|728187.5|730189|728694.4|729657.5|728163.9|26
1625062580000|2021-06-30 14:16:20|730177.3|728177.3|729722.6|728722.6|730216.6|728723.6|729686.8|728174.7|23
1625062590000|2021-06-30 14:16:30|729727.3|728727.3|729700.5|728700.5|729728.3|728728.3|729671.9|728671.9|23
1625062600000|2021-06-30 14:16:40|729702|728702|730160.2|728160.2|730190.1|728702|729652.8|728144.8|28
1625062610000|2021-06-30 14:16:50|730152.9|728152.9|730150.4|728150.4|730165.8|728165.8|730139.4|728139.4|24
1625062620000|2021-06-30 14:17:00|730147.1|728147.1|730118.9|728118.9|730156.2|728617.7|729617.7|728114|26
1625062630000|2021-06-30 14:17:10|730119.4|728119.4|730092.4|728092.4|730119.4|728600.2|729594.3|728088.3|23
1625062640000|2021-06-30 14:17:20|730092.1|728092.1|730138.9|728138.9|730138.9|728627.9|729605.2|728092.1|25
1625062650000|2021-06-30 14:17:30|730138.1|728138.1|730142.9|728142.9|730168.3|728659.4|729626.2|728116.8|28
1625062660000|2021-06-30 14:17:40|730138.6|728138.6|729659.7|728659.7|730155.6|728662.2|729652.4|728137.5|24
1625062670000|2021-06-30 14:17:50|729664.6|728664.6|729691.4|728691.4|730185.6|728712.9|729652.1|728141.4|19
1625062680000|2021-06-30 14:18:00|730189.5|728189.5|730190|728190|730209.1|728721.5|729683.8|728189.5|28
1625062690000|2021-06-30 14:18:10|730185.9|728185.9|730194.7|728194.7|730200.2|728687.5|729660|728153.9|26
1625062700000|2021-06-30 14:18:20|730193.1|728193.1|730189.8|728189.8|730193.2|728193.2|730171.1|728171.1|26
1625062710000|2021-06-30 14:18:30|730191.7|728191.7|730199.4|728199.4|730200.7|728200.7|730182|728182|22
1625062720000|2021-06-30 14:18:40|730202.1|728202.1|730160.9|728160.9|730202.1|728704.6|729693.1|728160.9|28
1625062730000|2021-06-30 14:18:50|730165.6|728165.6|730157.4|728157.4|730166.1|728166.1|730152.8|728152.8|25
1625062740000|2021-06-30 14:19:00|730158.1|728158.1|730175.7|728175.7|730184.7|728682.2|729674.7|728155|23
1625062750000|2021-06-30 14:19:10|730173.7|728173.7|730182.8|728182.8|730183.3|728183.3|730165.2|728165.2|19
1625062760000|2021-06-30 14:19:20|730183|728183|730186|728186|730188.6|728188.6|730163.2|728163.2|25
1625062770000|2021-06-30 14:19:30|730195.3|728195.3|730210.4|728210.4|730217.2|728721.7|729703.6|728195.3|24
1625062780000|2021-06-30 14:19:40|730212.3|728212.3|730367.9|728367.9|730368.6|728878.7|729878.7|728210.7|25
1625062790000|2021-06-30 14:19:50|730356.5|728356.5|730366.9|728366.9|730377.6|728377.6|730356.5|728356.5|23
1625062800000|2021-06-30 14:20:00|730365.7|728365.7|729901.6|728901.6|730365.7|728901.6|729873.5|728365.7|27
1625062810000|2021-06-30 14:20:10|729891.7|728891.7|729887.5|728887.5|729899.4|728899.4|729882.1|728882.1|26
1625062820000|2021-06-30 14:20:20|729891.3|728891.3|729890.5|728890.5|729895.3|728895.3|729882.3|728882.3|25
1625062830000|2021-06-30 14:20:30|729887.5|728887.5|729899.7|728899.7|729899.7|728899.7|729883.3|728883.3|20
1625062840000|2021-06-30 14:20:40|729901.9|728901.9|730408.5|728408.5|730409|728931.2|729885.6|728407.1|23
1625062850000|2021-06-30 14:20:50|730408.3|728408.3|729921.5|728921.5|730412.8|728924.9|729912.7|728408|23
1625062860000|2021-06-30 14:21:00|729917|728917|729920.8|728920.8|729927.1|728927.1|729915.1|728915.1|20
1625062870000|2021-06-30 14:21:10|729916.1|728916.1|729900.6|728900.6|729919|728919|729892.1|728892.1|24
1625062880000|2021-06-30 14:21:20|729898.7|728898.7|729915.1|728915.1|729920.9|728920.9|729893.1|728893.1|28
1625062890000|2021-06-30 14:21:30|729897|728897|729945.7|728945.7|729954.7|728954.7|729897|728897|29
1625062900000|2021-06-30 14:21:40|729948|728948|729949.8|728949.8|729953.6|728953.6|729940.6|728940.6|18
1625062910000|2021-06-30 14:21:50|729950.4|728950.4|729957.1|728957.1|730445.7|728964.7|729936.7|728445.7|23
1625062920000|2021-06-30 14:22:00|729958.2|728958.2|730466.7|728466.7|730477.1|728958.2|729958.2|728457.1|27
1625062930000|2021-06-30 14:22:10|730465.1|728465.1|729953.4|728953.4|730471.7|728960.6|729951|728456.7|23
1625062940000|2021-06-30 14:22:20|729952.1|728952.1|730513.4|728513.4|730514|729010.4|729952.1|728466.1|26
1625062950000|2021-06-30 14:22:30|730506.2|728506.2|730537.9|728537.9|730540.8|729038.4|730007.9|728506.2|25
1625062960000|2021-06-30 14:22:40|730539.4|728539.4|730522.3|728522.3|730541.3|729026.7|730021|728517.6|23
1625062970000|2021-06-30 14:22:50|730524.4|728524.4|730028.7|729028.7|730526|729029.3|730011.6|728518.5|21
1625062980000|2021-06-30 14:23:00|730031.1|729031.1|730514.6|728514.6|730518.9|729031.1|729979.6|728483.4|26
1625062990000|2021-06-30 14:23:10|730518.6|728518.6|730488.3|728488.3|730520|728520|730483.5|728483.5|27
1625063000000|2021-06-30 14:23:20|730491.3|728491.3|729985.2|728985.2|730492.4|728985.2|729979.4|728474.3|23
1625063010000|2021-06-30 14:23:30|729979.2|728979.2|730017|729017|730537.5|729020.2|729979.2|728494|25
1625063020000|2021-06-30 14:23:40|730016.1|729016.1|730510.3|728510.3|730517.6|729019.4|730003|728497.5|26
1625063030000|2021-06-30 14:23:50|730510.5|728510.5|730516.5|728516.5|730536.4|729027.2|730009.6|728508.5|26
1625063040000|2021-06-30 14:24:00|730517.2|728517.2|730009.1|729009.1|730520.4|729028.4|730009.1|728517.2|22
1625063050000|2021-06-30 14:24:10|729984.8|728984.8|730493.5|728493.5|730493.5|728998|729981.5|728476.1|25
1625063060000|2021-06-30 14:24:20|730493.7|728493.7|730497.5|728497.5|730507.6|729004.2|729989.4|728492.6|24
1625063070000|2021-06-30 14:24:30|730058.5|729058.5|730088.3|729088.3|730598.9|729088.3|730058.5|728575.4|19
1625063080000|2021-06-30 14:24:40|730088.4|729088.4|730077|729077|730088.4|729088.4|730069.3|729069.3|20
1625063090000|2021-06-30 14:24:50|730078.1|729078.1|730660.6|728660.6|730660.6|729160|730078.1|728597.8|26
1625063100000|2021-06-30 14:25:00|730660.5|728660.5|730139.4|729139.4|730660.5|729152.2|730135.6|728643.2|24
1625063110000|2021-06-30 14:25:10|730137.6|729137.6|730064.9|729064.9|730570.1|729139.8|730055.9|728552|25
1625063120000|2021-06-30 14:25:20|730070.3|729070.3|730569.3|728569.3|730585.6|729094.3|730064.8|728569.3|21
1625063130000|2021-06-30 14:25:30|730050.7|729050.7|730073.9|729073.9|730574.1|729081.8|730036.9|728564.5|24
1625063140000|2021-06-30 14:25:40|730077.5|729077.5|730582|728582|730598|729077.5|730071|728565.6|24
1625063150000|2021-06-30 14:25:50|730580|728580|730576.1|728576.1|730590.5|728590.5|730568.8|728568.8|18
1625063160000|2021-06-30 14:26:00|730576.7|728576.7|730075.9|729075.9|730615|729114.7|730065.3|728576.7|24
1625063170000|2021-06-30 14:26:10|730582.6|728582.6|730042.7|729042.7|730582.6|729088|730042.5|728571|20
1625063180000|2021-06-30 14:26:20|730041.6|729041.6|730027.4|729027.4|730051.5|729051.5|730027.4|729027.4|24
1625063190000|2021-06-30 14:26:30|730026.7|729026.7|729993.8|728993.8|730033.4|729033.4|729992.3|728992.3|18
1625063200000|2021-06-30 14:26:40|730006.3|729006.3|730484.8|728484.8|730489.7|729006.3|729982.6|728484.8|22
1625063210000|2021-06-30 14:26:50|730485.3|728485.3|730016.1|729016.1|730515.2|729016.1|729962.8|728470.9|24
1625063220000|2021-06-30 14:27:00|730023.2|729023.2|730585.7|728585.7|730591.6|729085.9|730010.7|728547.5|24
1625063230000|2021-06-30 14:27:10|730586.8|728586.8|730587.7|728587.7|730603.1|728603.1|730586.8|728586.8|23
1625063240000|2021-06-30 14:27:20|730602.3|728602.3|730592.8|728592.8|730603|728603|730592.7|728592.7|20
1625063250000|2021-06-30 14:27:30|730593.5|728593.5|730588|728588|730595.3|728595.3|730581.6|728581.6|20
1625063260000|2021-06-30 14:27:40|730585.8|728585.8|730581.8|728581.8|730595.7|728595.7|730575.8|728575.8|20
1625063270000|2021-06-30 14:27:50|730585|728585|730624.3|728624.3|730637.8|729118|730107.4|728585|26
1625063280000|2021-06-30 14:28:00|730626.5|728626.5|730673.6|728673.6|730688|728688|730626.5|728626.5|25
1625063290000|2021-06-30 14:28:10|730674.7|728674.7|730696.6|728696.6|730700.4|728700.4|730674.2|728674.2|18
1625063300000|2021-06-30 14:28:20|730694.2|728694.2|730689.7|728689.7|730694.2|728694.2|730685.2|728685.2|20
1625063310000|2021-06-30 14:28:30|730690.1|728690.1|730657.6|728657.6|730746|729176.9|730175.8|728657.2|21
1625063320000|2021-06-30 14:28:40|730671.7|728671.7|730653.6|728653.6|730686.2|728686.2|730653.6|728653.6|26
1625063330000|2021-06-30 14:28:50|730654.5|728654.5|730658.3|728658.3|730661.8|728661.8|730654.5|728654.5|21
1625063340000|2021-06-30 14:29:00|730656.9|728656.9|730165.6|729165.6|730669.7|729165.6|730165.6|728645.3|23
1625063350000|2021-06-30 14:29:10|730662.6|728662.6|730190.1|729190.1|730690.6|729201.5|730177.9|728650.2|17
1625063360000|2021-06-30 14:29:20|730189.3|729189.3|730191.1|729191.1|730192.7|729192.7|730184.9|729184.9|12
1625063370000|2021-06-30 14:29:30|730689.9|728689.9|730692.7|728692.7|730705.5|728705.5|730688|728688|20
1625063380000|2021-06-30 14:29:40|730692.4|728692.4|730689.8|728689.8|730694.9|728694.9|730678.9|728678.9|18
1625063390000|2021-06-30 14:29:50|730687.7|728687.7|730678.1|728678.1|730687.7|728687.7|730678.1|728678.1|13
1625063400000|2021-06-30 14:30:00|730676.6|728676.6|730717.7|728717.7|730742|728742|730676.6|728676.6|24
1625063410000|2021-06-30 14:30:10|730717.6|728717.6|730279.2|729279.2|730780|729283.5|730231.3|728703.7|25
1625063420000|2021-06-30 14:30:20|730780|728780|730187.5|729187.5|730781.9|729219.9|730187.5|728726|26
1625063430000|2021-06-30 14:30:30|730198.3|729198.3|730188.6|729188.6|730706.3|729202.3|730173.5|728691.9|26
1625063440000|2021-06-30 14:30:40|730189.9|729189.9|730764.6|728764.6|730764.6|729256.2|730189.9|728733.9|28
1625063450000|2021-06-30 14:30:50|730760.9|728760.9|730755.8|728755.8|730760.9|728760.9|730751.5|728751.5|24
1625063460000|2021-06-30 14:31:00|730754.9|728754.9|730929.1|728929.1|730931.5|729380.6|730249.6|728750.8|27
1625063470000|2021-06-30 14:31:10|730941.6|728941.6|730946.7|728946.7|730951.4|729454.1|730438|728932.6|28
1625063480000|2021-06-30 14:31:20|730947.8|728947.8|730982.1|728982.1|730986.8|729488.5|730488.5|728944.7|25
1625063490000|2021-06-30 14:31:30|730984.4|728984.4|730469.8|729469.8|730988.4|729484.9|730463.4|728974.2|24
1625063500000|2021-06-30 14:31:40|730472.1|729472.1|730971|728971|730981|729473.8|730463.8|728959.4|22
1625063510000|2021-06-30 14:31:50|730980.4|728980.4|730964.6|728964.6|730980.4|728980.4|730960.9|728960.9|22
1625063520000|2021-06-30 14:32:00|730965.4|728965.4|730953.6|728953.6|730965.4|728965.4|730953.6|728953.6|18
1625063530000|2021-06-30 14:32:10|730945.8|728945.8|730417.1|729417.1|730946.7|729443.3|730417.1|728926.5|27
1625063540000|2021-06-30 14:32:20|730412.8|729412.8|730889.9|728889.9|730890.6|729432.5|730400.3|728886.8|20
1625063550000|2021-06-30 14:32:30|730887.5|728887.5|730365.3|729365.3|730887.5|729366.1|730328.3|728842.7|25
1625063560000|2021-06-30 14:32:40|730855.8|728855.8|730331.9|729331.9|730859.2|729349|730323.1|728824.9|26
1625063570000|2021-06-30 14:32:50|730330|729330|730664.9|728664.9|730834.8|729333.4|730163.5|728663.3|22
1625063580000|2021-06-30 14:33:00|730160.2|729160.2|730158.2|729158.2|730683.3|729187.3|730156.7|728672.6|26
1625063590000|2021-06-30 14:33:10|730648.7|728648.7|730144|729144|730656.9|729156.4|730134.1|728639.1|28
1625063600000|2021-06-30 14:33:20|730141|729141|730146|729146|730149.2|729149.2|730137.6|729137.6|28
1625063610000|2021-06-30 14:33:30|730145.8|729145.8|730642.8|728642.8|730644.8|729146.4|730140|728641.5|19
1625063620000|2021-06-30 14:33:40|730641.6|728641.6|730633.2|728633.2|730644.9|729139.7|730134.8|728633.2|25
1625063630000|2021-06-30 14:33:50|730632.4|728632.4|730539.7|728539.7|730632.7|729070.4|730041.1|728530.4|28
1625063640000|2021-06-30 14:34:00|730542.6|728542.6|730384.7|728384.7|730542.6|729023.2|729878.5|728384.7|26
1625063650000|2021-06-30 14:34:10|730402.3|728402.3|730357.3|728357.3|730402.3|728898.1|729863.8|728351.9|26
1625063660000|2021-06-30 14:34:20|730344.2|728344.2|730322.4|728322.4|730347.6|728859.4|729855.5|728308.2|24
1625063670000|2021-06-30 14:34:30|730322.1|728322.1|730205.6|728205.6|730322.1|728780.3|729697.5|728205.6|27
1625063680000|2021-06-30 14:34:40|730205.9|728205.9|730339.8|728339.8|730348.9|728863.5|729730.9|728205.9|26
1625063690000|2021-06-30 14:34:50|730339.3|728339.3|730303.8|728303.8|730342|728814.5|729794.9|728288.3|27
1625063700000|2021-06-30 14:35:00|730292.2|728292.2|729767.4|728767.4|730307.6|728803|729758.5|728292.2|27
1625063710000|2021-06-30 14:35:10|729763.4|728763.4|729743|728743|730212.4|728764.9|729729.5|728212.4|24
1625063720000|2021-06-30 14:35:20|729688.4|728688.4|729622|728622|730301.5|728791.4|729622|728158.2|29
1625063730000|2021-06-30 14:35:30|730143.6|728143.6|730040|728040|730143.6|728572.4|729540.8|728040|27
1625063740000|2021-06-30 14:35:40|729578.6|728578.6|730178.7|728178.7|730178.7|728628.2|729578.6|728071.9|25
1625063750000|2021-06-30 14:35:50|730171.1|728171.1|730271.8|728271.8|730300.8|728796|729716.2|728139.2|28
1625063760000|2021-06-30 14:36:00|729747.7|728747.7|729712.4|728712.4|730240|728747.7|729648.7|728123.4|28
1625063770000|2021-06-30 14:36:10|729718.4|728718.4|729759.9|728759.9|729767.2|728767.2|729710.2|728710.2|24
1625063780000|2021-06-30 14:36:20|729754.7|728754.7|730266.9|728266.9|730280.8|728767.6|729745.7|728243.7|26
1625063790000|2021-06-30 14:36:30|730268.7|728268.7|729704.8|728704.8|730268.7|728735.5|729697.3|728201|25
1625063800000|2021-06-30 14:36:40|729706.9|728706.9|729552|728552|730068.5|728706.9|729552|728060.7|28
1625063810000|2021-06-30 14:36:50|729560.1|728560.1|729573.1|728573.1|729573.4|728573.4|729560.1|728560.1|24
1625063820000|2021-06-30 14:37:00|729573.6|728573.6|729561.2|728561.2|729573.6|728573.6|729549.8|728549.8|22
1625063830000|2021-06-30 14:37:10|729558.4|728558.4|730084.5|728084.5|730085.7|728602.9|729558.4|728082.5|24
1625063840000|2021-06-30 14:37:20|730083.1|728083.1|729572.3|728572.3|730086.4|728580.7|729558.1|728082.8|23
1625063850000|2021-06-30 14:37:30|729569|728569|729630.6|728630.6|729633.9|728633.9|729561.7|728561.7|27
1625063860000|2021-06-30 14:37:40|729624.3|728624.3|729626.2|728626.2|729635.9|728635.9|729619.5|728619.5|28
1625063870000|2021-06-30 14:37:50|729621.8|728621.8|729619.2|728619.2|729655.1|728655.1|729618.7|728618.7|29
1625063880000|2021-06-30 14:38:00|729623.6|728623.6|729594.8|728594.8|730098.5|728625.3|729586.8|728092.8|26
1625063890000|2021-06-30 14:38:10|729584.9|728584.9|730060.4|728060.4|730068.2|728587.5|729553.7|728060.4|26
1625063900000|2021-06-30 14:38:20|729559.4|728559.4|729562.5|728562.5|729571.3|728571.3|729559.4|728559.4|24
1625063910000|2021-06-30 14:38:30|729561.6|728561.6|729576.8|728576.8|730052.6|728576.8|729549.8|728052.6|21
1625063920000|2021-06-30 14:38:40|729579|728579|729593|728593|729601.8|728601.8|729574.5|728574.5|27
1625063930000|2021-06-30 14:38:50|729590.8|728590.8|729618.8|728618.8|730111.1|728618.8|729588.6|728088|29
1625063940000|2021-06-30 14:39:00|729601|728601|729629.5|728629.5|730106.2|728636.7|729595.2|728096.7|27
1625063950000|2021-06-30 14:39:10|729627.8|728627.8|729631.7|728631.7|729654.9|728654.9|729626.9|728626.9|26
1625063960000|2021-06-30 14:39:20|729638.6|728638.6|729631.5|728631.5|729654.8|728654.8|729625.1|728625.1|25
1625063970000|2021-06-30 14:39:30|729629.6|728629.6|729608|728608|729636|728636|729599.8|728599.8|20
1625063980000|2021-06-30 14:39:40|729609.8|728609.8|729608.1|728608.1|730077.8|728617.4|729556.1|728050.8|26
1625063990000|2021-06-30 14:39:50|729613|728613|729618|728618|729624.1|728624.1|729608.9|728608.9|23
1625064000000|2021-06-30 14:40:00|729618.3|728618.3|729583|728583|730203.4|728715.2|729557.1|728086.6|27
1625064010000|2021-06-30 14:40:10|730077.1|728077.1|729532.4|728532.4|730082.8|728576.3|729532.4|728061.3|28
1625064020000|2021-06-30 14:40:20|729535.6|728535.6|730063|728063|730064.3|728570.7|729527.8|728029.4|27
1625064030000|2021-06-30 14:40:30|730070.2|728070.2|730063.2|728063.2|730088.8|728586.9|729543.8|728060.5|26
1625064040000|2021-06-30 14:40:40|730066.5|728066.5|729544.8|728544.8|730079.3|728583.7|729544.1|728044|25
1625064050000|2021-06-30 14:40:50|729544.3|728544.3|729554.1|728554.1|730037.8|728555.5|729532.7|728037.8|28
1625064060000|2021-06-30 14:41:00|729547.7|728547.7|729558.7|728558.7|729567|728567|729547.7|728547.7|25
1625064070000|2021-06-30 14:41:10|729558.2|728558.2|729559.2|728559.2|729571.9|728571.9|729555.5|728555.5|23
1625064080000|2021-06-30 14:41:20|729558.4|728558.4|730178.3|728178.3|730178.3|728685|729548.8|728074.6|23
1625064090000|2021-06-30 14:41:30|730177.2|728177.2|730235.5|728235.5|730243.5|728737|729682|728176.3|28
1625064100000|2021-06-30 14:41:40|730234|728234|729834.9|728834.9|730314.8|728838.6|729727.1|728234|27
1625064110000|2021-06-30 14:41:50|729845.4|728845.4|729887.9|728887.9|730385.9|728895.8|729845.4|728341.7|28
1625064120000|2021-06-30 14:42:00|729886.5|728886.5|729934.5|728934.5|729943.3|728943.3|729885.7|728885.7|26
1625064130000|2021-06-30 14:42:10|729934.1|728934.1|729992.1|728992.1|729995.5|728995.5|729927.8|728927.8|27
1625064140000|2021-06-30 14:42:20|729992.5|728992.5|730037.9|729037.9|730048.4|729048.4|729992.5|728992.5|23
1625064150000|2021-06-30 14:42:30|730039.5|729039.5|730047.4|729047.4|730048.5|729048.5|730035.8|729035.8|19
1625064160000|2021-06-30 14:42:40|730078.4|729078.4|730114.2|729114.2|730116.6|729116.6|730076.8|729076.8|24
1625064170000|2021-06-30 14:42:50|730113.4|729113.4|730106.9|729106.9|730123.2|729123.2|730103.7|729103.7|24
1625064180000|2021-06-30 14:43:00|730108.8|729108.8|730111|729111|730116.7|729116.7|730102.6|729102.6|24
1625064190000|2021-06-30 14:43:10|730107.6|729107.6|730467.5|728467.5|730536|729107.9|729972.3|728467.5|23
1625064200000|2021-06-30 14:43:20|730031.9|729031.9|730511.1|728511.1|730526.7|729031.9|730031.9|728510.6|25
1625064210000|2021-06-30 14:43:30|730512.5|728512.5|730450.4|728450.4|730514.7|728979.4|729969|728442.1|27
1625064220000|2021-06-30 14:43:40|730448.8|728448.8|730423|728423|730456.3|728936.9|729936.9|728421.2|24
1625064230000|2021-06-30 14:43:50|730429.3|728429.3|730423.7|728423.7|730448.4|728448.4|730411.3|728411.3|28
1625064240000|2021-06-30 14:44:00|730417.8|728417.8|729923.4|728923.4|730426.2|728923.4|729896.6|728377.9|28
1625064250000|2021-06-30 14:44:10|730421.9|728421.9|730446.6|728446.6|730452.5|728937.2|729931.7|728416.3|27
1625064260000|2021-06-30 14:44:20|730444.4|728444.4|730439.8|728439.8|730445.8|728445.8|730432.2|728432.2|25
1625064270000|2021-06-30 14:44:30|730432.9|728432.9|729886.1|728886.1|730432.9|728903.6|729884.2|728377.3|25
1625064280000|2021-06-30 14:44:40|729889|728889|729924.8|728924.8|730374.8|728924.8|729859.7|728346.5|25
1625064290000|2021-06-30 14:44:50|729921.2|728921.2|729911.8|728911.8|730439.5|728921.2|729911.8|728416.5|26
1625064300000|2021-06-30 14:45:00|729911.3|728911.3|730307.8|728307.8|730319|728911.8|729804.6|728297.3|25
1625064310000|2021-06-30 14:45:10|730306|728306|729955.8|728955.8|730438.1|728972.2|729933.4|728294.5|28
1625064320000|2021-06-30 14:45:20|729951.7|728951.7|729957.9|728957.9|729970.8|728970.8|729951.7|728951.7|26
1625064330000|2021-06-30 14:45:30|729954.9|728954.9|729930.9|728930.9|729972|728972|729930.9|728930.9|21
1625064340000|2021-06-30 14:45:40|729933.4|728933.4|729970.8|728970.8|729975.5|728975.5|729930|728930|23
1625064350000|2021-06-30 14:45:50|729971|728971|729974.4|728974.4|729981.4|728981.4|729970.1|728970.1|19
1625064360000|2021-06-30 14:46:00|729973.2|728973.2|729996.9|728996.9|730500.3|728999|729956.1|728500.3|23
1625064370000|2021-06-30 14:46:10|729998.4|728998.4|730015.4|729015.4|730019.2|729019.2|729988.9|728988.9|22
1625064380000|2021-06-30 14:46:20|730022|729022|730009.5|729009.5|730031.9|729031.9|730001.2|729001.2|27
1625064390000|2021-06-30 14:46:30|730021.1|729021.1|730013.3|729013.3|730025|729025|730011.1|729011.1|26
1625064400000|2021-06-30 14:46:40|730010|729010|730009.1|729009.1|730017.5|729017.5|730002.4|729002.4|27
1625064410000|2021-06-30 14:46:50|730005.9|729005.9|730401.5|728401.5|730401.5|729044.4|729902.9|728401.5|24
1625064420000|2021-06-30 14:47:00|730400.6|728400.6|730410.4|728410.4|730415.4|728919.1|729912.9|728400.6|24
1625064430000|2021-06-30 14:47:10|730409.7|728409.7|730362.2|728362.2|730430|728430|730357.9|728357.9|27
1625064440000|2021-06-30 14:47:20|730355.2|728355.2|730335.7|728335.7|730355.2|728847.6|729819.9|728329.4|29
1625064450000|2021-06-30 14:47:30|730334|728334|729846|728846|730336|728846|729844.6|728326.8|27
1625064460000|2021-06-30 14:47:40|729835.6|728835.6|730332.3|728332.3|730333.2|728836.4|729829.9|728329|25
1625064470000|2021-06-30 14:47:50|730332.9|728332.9|729833.8|728833.8|730337.2|728836.4|729832.9|728332.9|24
1625064480000|2021-06-30 14:48:00|729829.9|728829.9|729830.8|728830.8|729840.9|728840.9|729828.3|728828.3|23
1625064490000|2021-06-30 14:48:10|729829.7|728829.7|730277.5|728277.5|730282.1|728829.9|729820.6|728258.6|28
1625064500000|2021-06-30 14:48:20|730280.5|728280.5|729830.9|728830.9|730280.5|728845.3|729830.9|728273.7|26
1625064510000|2021-06-30 14:48:30|729829.4|728829.4|729828.2|728828.2|729832.5|728832.5|729828.2|728828.2|19
1625064520000|2021-06-30 14:48:40|729828.6|728828.6|729676.1|728676.1|729831|728831|729661|728661|27
1625064530000|2021-06-30 14:48:50|729674.3|728674.3|729631.8|728631.8|729675.3|728675.3|729609.6|728609.6|27
1625064540000|2021-06-30 14:49:00|729627.7|728627.7|729653.2|728653.2|729654.5|728654.5|729622|728622|27
1625064550000|2021-06-30 14:49:10|729652.7|728652.7|729652.3|728652.3|729666.7|728666.7|729648.3|728648.3|23
1625064560000|2021-06-30 14:49:20|729649.8|728649.8|729622.6|728622.6|729653.6|728653.6|729593.3|728593.3|27
1625064570000|2021-06-30 14:49:30|729615.8|728615.8|729616.7|728616.7|729625.4|728625.4|729609.3|728609.3|27
1625064580000|2021-06-30 14:49:40|729616.5|728616.5|729567.8|728567.8|729618.3|728618.3|729556.1|728556.1|24
1625064590000|2021-06-30 14:49:50|729594.4|728594.4|729577.1|728577.1|729594.4|728594.4|729552.5|728552.5|26
1625064600000|2021-06-30 14:50:00|729580.7|728580.7|729689.4|728689.4|730260.4|728754.1|729564.4|728244.3|28
1625064610000|2021-06-30 14:50:10|729685|728685|729727.5|728727.5|729756.8|728756.8|729685|728685|28
1625064620000|2021-06-30 14:50:20|729725.5|728725.5|729804.4|728804.4|730321.6|728820.6|729725.5|728297.5|27
1625064630000|2021-06-30 14:50:30|729804.5|728804.5|729797.5|728797.5|730292|728834.8|729791.5|728289|26
1625064640000|2021-06-30 14:50:40|729800|728800|729780.9|728780.9|729810.2|728810.2|729767.8|728767.8|29
1625064650000|2021-06-30 14:50:50|729781.1|728781.1|729785.3|728785.3|729798.6|728798.6|729775.7|728775.7|26
1625064660000|2021-06-30 14:51:00|729788.4|728788.4|729804|728804|730346.3|728851.8|729788.4|728344.8|26
1625064670000|2021-06-30 14:51:10|729782.4|728782.4|729759.3|728759.3|729784.8|728784.8|729741.6|728741.6|26
1625064680000|2021-06-30 14:51:20|729786.7|728786.7|729710.1|728710.1|729786.7|728786.7|729710.1|728710.1|25
1625064690000|2021-06-30 14:51:30|729702.5|728702.5|729706.7|728706.7|729712.4|728712.4|729687.7|728687.7|27
1625064700000|2021-06-30 14:51:40|729707.1|728707.1|729735.3|728735.3|729742.2|728742.2|729707.1|728707.1|24
1625064710000|2021-06-30 14:51:50|729734.3|728734.3|729835.2|728835.2|729837.1|728837.1|729734.3|728734.3|28
1625064720000|2021-06-30 14:52:00|729836.2|728836.2|729761|728761|729836.2|728836.2|729755.5|728755.5|28
1625064730000|2021-06-30 14:52:10|729761.9|728761.9|729884.1|728884.1|729884.1|728884.1|729761.9|728761.9|29
1625064740000|2021-06-30 14:52:20|729888.1|728888.1|729878.3|728878.3|730377.2|728898.7|729875.5|728377.2|28
1625064750000|2021-06-30 14:52:30|730363.8|728363.8|729922.1|728922.1|730389.1|728922.5|729881|728356.8|26
1625064760000|2021-06-30 14:52:40|729905|728905|729861.7|728861.7|730362|728905|729852.8|728351.3|28
1625064770000|2021-06-30 14:52:50|730354.7|728354.7|730313.7|728313.7|730355.8|728355.8|730313.7|728313.7|27
1625064780000|2021-06-30 14:53:00|730319.3|728319.3|730310.6|728310.6|730324|728825.1|729825.1|728302.1|28
1625064790000|2021-06-30 14:53:10|729812.8|728812.8|730261|728261|730311.9|728812.8|729757.2|728256.5|27
1625064800000|2021-06-30 14:53:20|730261.5|728261.5|730218.9|728218.9|730265.7|728730.5|729730.5|728218.9|28
1625064810000|2021-06-30 14:53:30|730219.6|728219.6|730222.6|728222.6|730229.5|728229.5|730202.5|728202.5|25
1625064820000|2021-06-30 14:53:40|730207.3|728207.3|730210.7|728210.7|730219|728734.6|729726|728178.9|28
1625064830000|2021-06-30 14:53:50|730210.4|728210.4|730308.3|728308.3|730310.1|728763.1|729757.9|728210.4|28
1625064840000|2021-06-30 14:54:00|730309.1|728309.1|730309.7|728309.7|730314.3|728314.3|730303.6|728303.6|24
1625064850000|2021-06-30 14:54:10|730310.9|728310.9|730320.6|728320.6|730335.4|728841|729821.2|728309.2|26
1625064860000|2021-06-30 14:54:20|730320.8|728320.8|730283.8|728283.8|730321.5|728799.7|729799.7|728283.8|26
1625064870000|2021-06-30 14:54:30|730293.7|728293.7|730282.9|728282.9|730300.4|728793|729776.7|728273.5|28
1625064880000|2021-06-30 14:54:40|730282.8|728282.8|730299|728299|730302.4|728795.2|729795.2|728269.6|23
1625064890000|2021-06-30 14:54:50|729860|728860|730369.2|728369.2|730396.5|728884.8|729860|728357.5|27
1625064900000|2021-06-30 14:55:00|730372.3|728372.3|730038.6|729038.6|730531.1|729038.6|729848.8|728342.9|29
1625064910000|2021-06-30 14:55:10|730553.9|728553.9|730807.6|728807.6|730837.5|729184.9|730088.6|728553.9|27
1625064920000|2021-06-30 14:55:20|730793.5|728793.5|730926.3|728926.3|730926.3|728926.3|730793.5|728793.5|29
1625064930000|2021-06-30 14:55:30|730911.3|728911.3|731075.4|729075.4|731114.8|729114.8|730890.9|728890.9|27
1625064940000|2021-06-30 14:55:40|731129.6|729129.6|731133.9|729133.9|731177.9|729177.9|731075.7|729075.7|29
1625064950000|2021-06-30 14:55:50|731169.2|729169.2|731257.3|729257.3|731266.3|729266.3|731166.2|729166.2|28
1625064960000|2021-06-30 14:56:00|731251|729251|731227.3|729227.3|731275.7|729751.2|730743.4|729189.5|27
1625064970000|2021-06-30 14:56:10|731228.9|729228.9|731396.6|729396.6|731403.2|729807.9|730755.9|729226.2|29
1625064980000|2021-06-30 14:56:20|731389.4|729389.4|731501.4|729501.4|731517.6|729517.6|731389.4|729389.4|28
1625064990000|2021-06-30 14:56:30|731494.1|729494.1|731489.9|729489.9|731539.1|730011.9|731011.9|729472.7|29
1625065000000|2021-06-30 14:56:40|731491.4|729491.4|730992.2|729992.2|731506|730010.2|730976|729481|28
1625065010000|2021-06-30 14:56:50|730991.5|729991.5|731026.3|730026.3|731675.7|730173.8|730991.5|729511|29
1625065020000|2021-06-30 14:57:00|731020.3|730020.3|731525.3|729525.3|731554.6|730054.8|730940.2|729432.5|29
1625065030000|2021-06-30 14:57:10|731541.4|729541.4|731167.9|730167.9|731700.4|730187|731167.9|729540.7|28
1625065040000|2021-06-30 14:57:20|731172.3|730172.3|731791.8|729791.8|731834.1|730310.4|731172.3|729722.5|29
1625065050000|2021-06-30 14:57:30|731327.5|730327.5|731855.5|729855.5|731971.6|730382.6|731320|729846|26
1625065060000|2021-06-30 14:57:40|731853.4|729853.4|731870.8|729870.8|731897.9|730358|731341.1|729831|28
1625065070000|2021-06-30 14:57:50|731846.3|729846.3|732079.2|730079.2|732090.6|730090.6|731846.3|729846.3|29
1625065080000|2021-06-30 14:58:00|732068.3|730068.3|732123.5|730123.5|732135.2|730135.2|732055.1|730055.1|28
1625065090000|2021-06-30 14:58:10|732126.4|730126.4|731831.1|729831.1|732156.4|730578|731578|729831.1|29
1625065100000|2021-06-30 14:58:20|731832.9|729832.9|731860.1|729860.1|731899.3|729899.3|731827.7|729827.7|28
1625065110000|2021-06-30 14:58:30|731864|729864|731828.6|729828.6|731876.7|730340.8|731340.8|729794.6|28
1625065120000|2021-06-30 14:58:40|731818.6|729818.6|731820.1|729820.1|731861.4|730321.8|731308.1|729811.2|29
1625065130000|2021-06-30 14:58:50|731820.3|729820.3|731653.9|729653.9|731895|730383.9|731182.1|729653.9|28
1625065140000|2021-06-30 14:59:00|731652.4|729652.4|731747.9|729747.9|731846.5|730185.2|731185.2|729559.4|29
1625065150000|2021-06-30 14:59:10|731710.5|729710.5|731670.8|729670.8|731719|730207.5|731177.5|729670.8|26
1625065160000|2021-06-30 14:59:20|731676.2|729676.2|730898.8|729898.8|731676.2|730175.3|730898.8|729349.4|29
1625065170000|2021-06-30 14:59:30|731391.2|729391.2|731605|729605|731678.2|729970.5|730880.5|729379.4|27
1625065180000|2021-06-30 14:59:40|731608|729608|731038.5|730038.5|731663.8|730105.1|731038.5|729559.8|25
1625065190000|2021-06-30 14:59:50|731542.3|729542.3|731411.7|729411.7|731546.9|729929.7|730886.1|729399.9|27
1625065200000|2021-06-30 15:00:00|731415|729415|731497.2|729497.2|731497.2|729930.5|730916.1|729407.6|26
1625065210000|2021-06-30 15:00:10|731496.8|729496.8|731553.3|729553.3|731553.6|730060.3|730988.3|729492.8|27
1625065220000|2021-06-30 15:00:20|731553.7|729553.7|731552.2|729552.2|731570.1|730039|731036.5|729529.4|27
1625065230000|2021-06-30 15:00:30|731548.4|729548.4|731462.8|729462.8|731592|730023.7|730961.7|729462.8|28
1625065240000|2021-06-30 15:00:40|731465.8|729465.8|730951.1|729951.1|731466.9|729989.2|730951.1|729416.7|27
1625065250000|2021-06-30 15:00:50|731444.2|729444.2|731448.5|729448.5|731458.9|729968.7|730945.8|729441.3|27
1625065260000|2021-06-30 15:01:00|731451.5|729451.5|731501.9|729501.9|731501.9|730004.1|730952.5|729444.5|27
1625065270000|2021-06-30 15:01:10|731489.5|729489.5|731028.8|730028.8|731535.4|730042.7|731016.1|729476.9|27
1625065280000|2021-06-30 15:01:20|731030.1|730030.1|731089.2|730089.2|731585.2|730102|731030.1|729575.6|28
1625065290000|2021-06-30 15:01:30|731094.7|730094.7|731159.9|730159.9|731660.3|730164.6|731094.7|729600|28
1625065300000|2021-06-30 15:01:40|731667.5|729667.5|731203.4|730203.4|731706.8|730207.9|731172.6|729655.8|27
1625065310000|2021-06-30 15:01:50|731216.6|730216.6|731478|729478|731567.6|730216.6|730883.7|729351.4|28
1625065320000|2021-06-30 15:02:00|731532.1|729532.1|731349.1|729349.1|731585.9|729871.2|730814.1|729280.5|29
1625065330000|2021-06-30 15:02:10|731357.5|729357.5|731330.5|729330.5|731533.8|729928|730905.3|729330.5|27
1625065340000|2021-06-30 15:02:20|731348.2|729348.2|730694|729694|731433.6|729956.3|730677.7|729296.3|29
1625065350000|2021-06-30 15:02:30|730715.3|729715.3|731180|729180|731215.1|729715.3|730679|729180|28
1625065360000|2021-06-30 15:02:40|731176.6|729176.6|731077.7|729077.7|731182.4|729182.4|731061.9|729061.9|27
1625065370000|2021-06-30 15:02:50|731070.4|729070.4|730910.9|728910.9|731071.9|729071.9|730896.7|728896.7|29
1625065380000|2021-06-30 15:03:00|730910.2|728910.2|730967.5|728967.5|730982.7|728982.7|730910.2|728910.2|27
1625065390000|2021-06-30 15:03:10|730981.6|728981.6|731120.4|729120.4|731151.3|729151.3|730977.3|728977.3|29
1625065400000|2021-06-30 15:03:20|731140.6|729140.6|731000.8|729000.8|731140.6|729140.6|730957.2|728957.2|26
1625065410000|2021-06-30 15:03:30|731007.5|729007.5|731041.5|729041.5|731073.7|729073.7|731005.8|729005.8|29
1625065420000|2021-06-30 15:03:40|731031.5|729031.5|731084.6|729084.6|731093.5|729093.5|731005.8|729005.8|27
1625065430000|2021-06-30 15:03:50|731084.5|729084.5|731105.8|729105.8|731124.7|729124.7|731084|729084|28
1625065440000|2021-06-30 15:04:00|731108.7|729108.7|731038.5|729038.5|731108.7|729108.7|731036.3|729036.3|28
1625065450000|2021-06-30 15:04:10|731038|729038|730992.1|728992.1|731058.7|729058.7|730986.7|728986.7|28
1625065460000|2021-06-30 15:04:20|730992.3|728992.3|731000.7|729000.7|731019|729019|730983.4|728983.4|29
1625065470000|2021-06-30 15:04:30|730997|728997|730980.6|728980.6|731013.5|729013.5|730966.7|728966.7|26
1625065480000|2021-06-30 15:04:40|730973.7|728973.7|730476.9|729476.9|730986.3|729483.3|730465.3|728969.3|27
1625065490000|2021-06-30 15:04:50|730475.7|729475.7|731023.7|729023.7|731025.1|729509.3|730475.7|729009.7|24
1625065500000|2021-06-30 15:05:00|731021.5|729021.5|730995.6|728995.6|731022.4|729524.5|730383|728889.8|27
1625065510000|2021-06-30 15:05:10|730986.9|728986.9|731192.3|729192.3|731199.1|729644.3|730640.2|728952.3|28
1625065520000|2021-06-30 15:05:20|731176.9|729176.9|731130.4|729130.4|731176.9|729691.9|730691.9|729073.1|28
1625065530000|2021-06-30 15:05:30|731126.7|729126.7|731310|729310|731310|729709.8|730607.4|729126.7|24
1625065540000|2021-06-30 15:05:40|731355.7|729355.7|731166.8|729166.8|731418.1|729866.1|730858.1|729161.7|29
1625065550000|2021-06-30 15:05:50|731164.6|729164.6|731205.9|729205.9|731222|729689|730689|729131|21
1625065560000|2021-06-30 15:06:00|731213.6|729213.6|730714.2|729714.2|731222.8|729725.9|730707|729209.5|19
1625065570000|2021-06-30 15:06:10|730721|729721|731216.6|729216.6|731246.9|729737.3|730684.5|729216.6|26
1625065580000|2021-06-30 15:06:20|731200|729200|731193.9|729193.9|731203.6|729717.1|730665.1|729171.5|22
1625065590000|2021-06-30 15:06:30|730704.3|729704.3|730696.9|729696.9|730719.6|729719.6|730688|729688|21
1625065600000|2021-06-30 15:06:40|730701.6|729701.6|730695.3|729695.3|731195.2|729719.5|730669.5|729185.7|22
1625065610000|2021-06-30 15:06:50|730700.4|729700.4|730704.4|729704.4|730710.2|729710.2|730690|729690|26
1625065620000|2021-06-30 15:07:00|730706|729706|730740.2|729740.2|731241.7|729744.7|730704.2|729235.4|23
1625065630000|2021-06-30 15:07:10|730737.6|729737.6|730752.3|729752.3|731244|729753.7|730731.7|729228.4|21
1625065640000|2021-06-30 15:07:20|730750.6|729750.6|730746.6|729746.6|731254.3|729760.9|730739.4|729248.3|21
1625065650000|2021-06-30 15:07:30|730738.3|729738.3|730734.7|729734.7|730738.3|729738.3|730714.9|729714.9|24
1625065660000|2021-06-30 15:07:40|730732.8|729732.8|730737.6|729737.6|730747|729747|730732.6|729732.6|24
1625065670000|2021-06-30 15:07:50|730737.9|729737.9|730739.5|729739.5|731231.3|729741.5|730698.8|729163.1|27
1625065680000|2021-06-30 15:08:00|730727.7|729727.7|731215|729215|731225.4|729737.6|730710.7|729203.9|26
1625065690000|2021-06-30 15:08:10|731215.2|729215.2|730731.7|729731.7|731236.6|729737.9|730728.4|729207.4|23
1625065700000|2021-06-30 15:08:20|730731.3|729731.3|730769.4|729769.4|731234.9|729769.4|730716.1|729217.1|26
1625065710000|2021-06-30 15:08:30|730814.5|729814.5|730821.8|729821.8|730843.5|729843.5|730794.8|729794.8|28
1625065720000|2021-06-30 15:08:40|730820.6|729820.6|731481.2|729481.2|731508.9|729978.5|730816.2|729476.8|29
1625065730000|2021-06-30 15:08:50|731477.2|729477.2|731413.5|729413.5|731479.5|729994.6|730898.3|729398.7|26
1625065740000|2021-06-30 15:09:00|730901.2|729901.2|730896|729896|731395.9|729903.2|730881.6|729388.6|26
1625065750000|2021-06-30 15:09:10|730893|729893|730853.5|729853.5|731394.2|729896.4|730841.1|729345.9|26
1625065760000|2021-06-30 15:09:20|730856.1|729856.1|730847.8|729847.8|730857.1|729857.1|730840.3|729840.3|24
1625065770000|2021-06-30 15:09:30|730847.3|729847.3|730845.8|729845.8|731347.3|729850.1|730830.9|729344.3|23
1625065780000|2021-06-30 15:09:40|730845.9|729845.9|730829|729829|730845.9|729845.9|730820.2|729820.2|23
1625065790000|2021-06-30 15:09:50|730825.5|729825.5|730864.1|729864.1|731358|729870.9|730823.8|729358|25
1625065800000|2021-06-30 15:10:00|730868.5|729868.5|730935|729935|730959.8|729959.8|730865.5|729865.5|28
1625065810000|2021-06-30 15:10:10|730936.8|729936.8|730968.2|729968.2|730980.6|729980.6|730934.1|729934.1|23
1625065820000|2021-06-30 15:10:20|730968.4|729968.4|730967|729967|730978.3|729978.3|730964.9|729964.9|23
1625065830000|2021-06-30 15:10:30|730967.8|729967.8|730958.1|729958.1|730971.1|729971.1|730956.9|729956.9|20
1625065840000|2021-06-30 15:10:40|730960.2|729960.2|730958.8|729958.8|730967.7|729967.7|730956|729956|22
1625065850000|2021-06-30 15:10:50|730959.3|729959.3|730979.5|729979.5|730987.4|729987.4|730957.2|729957.2|23
1625065860000|2021-06-30 15:11:00|731480.4|729480.4|731841|729841|731894.3|730324.7|730965|729480.4|24
1625065870000|2021-06-30 15:11:10|731832|729832|731226.4|730226.4|731884.7|730366.8|731197.5|729832|27
1625065880000|2021-06-30 15:11:20|731183|730183|731184.5|730184.5|731194.7|730194.7|731170.9|730170.9|27
1625065890000|2021-06-30 15:11:30|731185.1|730185.1|731692.7|729692.7|731702.1|730193.6|731167.3|729692.7|26
1625065900000|2021-06-30 15:11:40|731680.6|729680.6|731157.7|730157.7|731713.7|730179.6|731152.2|729662.7|26
1625065910000|2021-06-30 15:11:50|731159.2|730159.2|731144.2|730144.2|731672.7|730159.2|731122|729644.1|24
1625065920000|2021-06-30 15:12:00|731144.8|730144.8|731170.5|730170.5|731220.7|730220.7|731144.8|730144.8|24
1625065930000|2021-06-30 15:12:10|731174.5|730174.5|731197.2|730197.2|731208.3|730208.3|731174.5|730174.5|23
1625065940000|2021-06-30 15:12:20|731195.7|730195.7|731194.4|730194.4|731226.1|730226.1|731184.4|730184.4|22
1625065950000|2021-06-30 15:12:30|731182.3|730182.3|731200.1|730200.1|731206.3|730206.3|731172.6|730172.6|22
1625065960000|2021-06-30 15:12:40|731196.7|730196.7|731206.9|730206.9|731223.2|730223.2|731196.7|730196.7|22
1625065970000|2021-06-30 15:12:50|731207.9|730207.9|731210.5|730210.5|731229.7|730229.7|731196.9|730196.9|23
1625065980000|2021-06-30 15:13:00|731204.8|730204.8|731104.2|730104.2|731709.6|730204.8|731104.2|729664.1|27
1625065990000|2021-06-30 15:13:10|731120.7|730120.7|731660.1|729660.1|731660.1|730149.7|731096.8|729641.5|21
1625066000000|2021-06-30 15:13:20|731671|729671|731624.6|729624.6|731671|730122.9|731115.9|729620.9|25
1625066010000|2021-06-30 15:13:30|731627.6|729627.6|731634.6|729634.6|731654.3|729654.3|731615.8|729615.8|27
1625066020000|2021-06-30 15:13:40|731637|729637|731635.3|729635.3|731664.8|730145.7|731145.7|729615.2|25
1625066030000|2021-06-30 15:13:50|731631.6|729631.6|731114.9|730114.9|731642.9|730142|731114.9|729608.4|26
1625066040000|2021-06-30 15:14:00|731629|729629|731613.2|729613.2|731629|729629|731594.8|729594.8|26
1625066050000|2021-06-30 15:14:10|731121.9|730121.9|731137.4|730137.4|731665.9|730205.2|731121.9|729628.9|29
1625066060000|2021-06-30 15:14:20|731648.4|729648.4|731686.9|729686.9|731690.5|730187.6|731151.9|729648.4|25
1625066070000|2021-06-30 15:14:30|731687.1|729687.1|731650.6|729650.6|731687.1|730178|731162.4|729645.9|17
1625066080000|2021-06-30 15:14:40|731655.7|729655.7|731166.7|730166.7|731655.7|730168.5|731139.1|729654.9|26
1625066090000|2021-06-30 15:14:50|731156.9|730156.9|731195.8|730195.8|731208.3|730208.3|731156.9|730156.9|23
1625066100000|2021-06-30 15:15:00|731211|730211|731671.7|729671.7|731676.6|730211|731154|729650.1|26
1625066110000|2021-06-30 15:15:10|731671.1|729671.1|731647.8|729647.8|731678.5|730159|731148.1|729639.5|20
1625066120000|2021-06-30 15:15:20|731649.8|729649.8|731653.7|729653.7|731668.3|730146.6|731134.2|729643.6|23
1625066130000|2021-06-30 15:15:30|731660.4|729660.4|731169|730169|731670.4|730169|731143.6|729629.2|25
1625066140000|2021-06-30 15:15:40|731171.2|730171.2|731673.6|729673.6|731685.1|730192.2|731171.2|729659.9|25
1625066150000|2021-06-30 15:15:50|731169.7|730169.7|731171.4|730171.4|731173.9|730173.9|731158.1|730158.1|20
1625066160000|2021-06-30 15:16:00|731173.4|730173.4|731165.2|730165.2|731683.9|730177.7|731139.9|729670.5|25
1625066170000|2021-06-30 15:16:10|731161.2|730161.2|731164.3|730164.3|731670.5|730172.6|731153.5|729666.5|21
1625066180000|2021-06-30 15:16:20|731162|730162|731169|730169|731170.3|730170.3|731153.6|730153.6|21
1625066190000|2021-06-30 15:16:30|731166.9|730166.9|731841.6|729841.6|731853.6|730353.4|731158.5|729824.7|27
1625066200000|2021-06-30 15:16:40|731331.2|730331.2|731383.5|730383.5|731872.6|730383.8|731331.2|729846.7|27
1625066210000|2021-06-30 15:16:50|731371.6|730371.6|731477.5|730477.5|731477.5|730477.5|731371.6|730371.6|28
1625066220000|2021-06-30 15:17:00|731473.2|730473.2|731466.4|730466.4|731960.1|730483.2|731427.2|729947.8|27
1625066230000|2021-06-30 15:17:10|731467.4|730467.4|731425.7|730425.7|731468|730468|731420.1|730420.1|26
1625066240000|2021-06-30 15:17:20|731463.2|730463.2|731440.9|730440.9|731470.2|730470.2|731433.2|730433.2|23
1625066250000|2021-06-30 15:17:30|731451.3|730451.3|731452.1|730452.1|731474.3|730474.3|731435.7|730435.7|25
1625066260000|2021-06-30 15:17:40|731447.7|730447.7|731883.2|729883.2|731883.2|730462.6|731369.7|729882.6|24
1625066270000|2021-06-30 15:17:50|731881.5|729881.5|731373.1|730373.1|731881.5|730380.7|731346.8|729881.5|23
1625066280000|2021-06-30 15:18:00|731375.9|730375.9|731351.2|730351.2|731379.4|730379.4|731346.1|730346.1|26
1625066290000|2021-06-30 15:18:10|731350.7|730350.7|731717.8|729717.8|731727|730350.9|731223.2|729711.5|22
1625066300000|2021-06-30 15:18:20|731743.3|729743.3|731218.4|730218.4|731743.3|730234.7|731212.7|729714.7|27
1625066310000|2021-06-30 15:18:30|731217.6|730217.6|731697|729697|731719.2|730237.5|731196.6|729697|26
1625066320000|2021-06-30 15:18:40|731702.9|729702.9|731141.9|730141.9|731703.3|730150|731141.9|729644.4|24
1625066330000|2021-06-30 15:18:50|731152.8|730152.8|731103.4|730103.4|731651.8|730163.4|731098|729620.8|23
1625066340000|2021-06-30 15:19:00|731111.4|730111.4|731108.2|730108.2|731619.1|730148.2|731098.7|729607.8|23
1625066350000|2021-06-30 15:19:10|731119|730119|731071.1|730071.1|731593.6|730119|731071.1|729593.6|26
1625066360000|2021-06-30 15:19:20|731058.9|730058.9|731097.9|730097.9|731097.9|730097.9|731048.9|730048.9|26
1625066370000|2021-06-30 15:19:30|731096.9|730096.9|731092.2|730092.2|731566.7|730096.9|731061.8|729566.7|22
1625066380000|2021-06-30 15:19:40|731086.4|730086.4|731084.1|730084.1|731109.3|730109.3|731084|730084|17
1625066390000|2021-06-30 15:19:50|731083.2|730083.2|731059.7|730059.7|731090|730090|731048.3|730048.3|22
1625066400000|2021-06-30 15:20:00|731060.7|730060.7|731044|730044|731060.7|730060.7|731035.7|730035.7|22
1625066410000|2021-06-30 15:20:10|731048.7|730048.7|731581.2|729581.2|731583.5|730086.6|731037.5|729578.7|25
1625066420000|2021-06-30 15:20:20|731079.1|730079.1|731659.4|729659.4|731664.4|730141.5|731078|729653.2|23
1625066430000|2021-06-30 15:20:30|731658|729658|731176.5|730176.5|731703.8|730207.5|731158.6|729655.6|24
1625066440000|2021-06-30 15:20:40|731181|730181|731166.6|730166.6|731667.4|730181|731123.8|729667.4|24
1625066450000|2021-06-30 15:20:50|731163.6|730163.6|731179|730179|731682.6|730193.4|731163.5|729681.9|28
1625066460000|2021-06-30 15:21:00|731180.3|730180.3|731185.3|730185.3|731191|730191|731172|730172|23
1625066470000|2021-06-30 15:21:10|731187.3|730187.3|731171.1|730171.1|731187.3|730187.3|731164.2|730164.2|26
1625066480000|2021-06-30 15:21:20|731175|730175|731335.2|730335.2|731810|730335.2|731175|729801|25
1625066490000|2021-06-30 15:21:30|731317.6|730317.6|731394.3|730394.3|731864.6|730423.7|731316.8|729848.5|23
1625066500000|2021-06-30 15:21:40|731393.4|730393.4|731406.6|730406.6|731942.5|730419|731373.5|729921.2|25
1625066510000|2021-06-30 15:21:50|731401.2|730401.2|731983.1|729983.1|731993.6|730410.4|731397.5|729925.8|22
1625066520000|2021-06-30 15:22:00|731982.1|729982.1|731617.3|730617.3|731996.9|730617.3|731483.8|729979.8|27
1625066530000|2021-06-30 15:22:10|732073.8|730073.8|731564.6|730564.6|732150.2|730604.5|731564.6|730073.8|28
1625066540000|2021-06-30 15:22:20|731566.5|730566.5|732210.6|730210.6|732264.6|730726.2|731566.5|730169.1|27
1625066550000|2021-06-30 15:22:30|732215.3|730215.3|732240.7|730240.7|732248|730248|732208.8|730208.8|29
1625066560000|2021-06-30 15:22:40|732239.2|730239.2|732257|730257|732272.3|730272.3|732230.1|730230.1|25
1625066570000|2021-06-30 15:22:50|732257.3|730257.3|732296.8|730296.8|732298.5|730792.6|731749.1|730257.3|29
1625066580000|2021-06-30 15:23:00|732294.7|730294.7|732327.8|730327.8|732353.3|730833.7|731787.9|730292.5|25
1625066590000|2021-06-30 15:23:10|732327.1|730327.1|732329.7|730329.7|732343.4|730833.6|731830.8|730317.8|27
1625066600000|2021-06-30 15:23:20|732331|730331|732327.9|730327.9|732348.8|730838.5|731838.5|730327|22
1625066610000|2021-06-30 15:23:30|732332.7|730332.7|732380.7|730380.7|732380.7|730380.7|732332.7|730332.7|28
1625066620000|2021-06-30 15:23:40|732379.3|730379.3|732372.1|730372.1|732382.9|730382.9|732364.6|730364.6|23
1625066630000|2021-06-30 15:23:50|732372.4|730372.4|732386.8|730386.8|732390.9|730876.2|731876.2|730372.4|23
1625066640000|2021-06-30 15:24:00|732386.6|730386.6|732398.3|730398.3|732404.8|730901.2|731865.1|730379.1|28
1625066650000|2021-06-30 15:24:10|732398.4|730398.4|731946.3|730946.3|732418.4|730959.2|731910|730398.4|27
1625066660000|2021-06-30 15:24:20|731947.8|730947.8|731953.9|730953.9|731955.8|730955.8|731938.8|730938.8|23
1625066670000|2021-06-30 15:24:30|731943.1|730943.1|731936.8|730936.8|731950.7|730950.7|731928|730928|25
1625066680000|2021-06-30 15:24:40|731925|730925|731802|730802|731939.9|730939.9|731802|730802|23
1625066690000|2021-06-30 15:24:50|731792.8|730792.8|731866.9|730866.9|732380.8|730866.9|731792.8|730344.4|18
1625066700000|2021-06-30 15:25:00|732363.6|730363.6|731793.3|730793.3|732383.3|730894.2|731788.7|730363.6|26
1625066710000|2021-06-30 15:25:10|731792|730792|731786.3|730786.3|731815.5|730815.5|731766.8|730766.8|27
1625066720000|2021-06-30 15:25:20|731789.3|730789.3|731751.2|730751.2|731797.3|730797.3|731726|730726|26
1625066730000|2021-06-30 15:25:30|731750.2|730750.2|731760.4|730760.4|731769.7|730769.7|731732|730732|27
1625066740000|2021-06-30 15:25:40|731746.1|730746.1|731748.9|730748.9|731756.2|730756.2|731745.7|730745.7|23
1625066750000|2021-06-30 15:25:50|731749.7|730749.7|731847.1|730847.1|732354.1|730849.4|731737.1|730279.3|28
1625066760000|2021-06-30 15:26:00|731851.5|730851.5|731676|730676|732427|730924.2|731633.3|730156.3|28
1625066770000|2021-06-30 15:26:10|732194.2|730194.2|732196.3|730196.3|732211|730704.5|731695.7|730177.5|25
1625066780000|2021-06-30 15:26:20|732198.5|730198.5|732190.5|730190.5|732214.2|730709.3|731709.3|730190.5|25
1625066790000|2021-06-30 15:26:30|732190.2|730190.2|731685.7|730685.7|732190.2|730695.4|731657.6|730164.6|21
1625066800000|2021-06-30 15:26:40|731686.8|730686.8|731690.5|730690.5|731698|730698|731681.9|730681.9|21
1625066810000|2021-06-30 15:26:50|731690.8|730690.8|731704.2|730704.2|732211.4|730704.5|731682.2|730211.4|23
1625066820000|2021-06-30 15:27:00|731666.1|730666.1|732112|730112|732155.4|730666.1|731614.3|730112|24
1625066830000|2021-06-30 15:27:10|732107.8|730107.8|732142.2|730142.2|732146.7|730624.1|731610.4|730107.8|22
1625066840000|2021-06-30 15:27:20|732144|730144|732143.5|730143.5|732165.4|730645.4|731645.4|730138.4|22
1625066850000|2021-06-30 15:27:30|732142.7|730142.7|732154.2|730154.2|732156.7|730156.7|732134|730134|22
1625066860000|2021-06-30 15:27:40|732155.8|730155.8|732146.8|730146.8|732156.3|730640.8|731640.8|730143.7|27
1625066870000|2021-06-30 15:27:50|732145|730145|732146.9|730146.9|732150.5|730150.5|732125.8|730125.8|25
1625066880000|2021-06-30 15:28:00|732150.1|730150.1|731642.1|730642.1|732193.1|730685.4|731642.1|730141|27
1625066890000|2021-06-30 15:28:10|731660.6|730660.6|731652.1|730652.1|732163.3|730660.6|731652.1|730144|16
1625066900000|2021-06-30 15:28:20|732163.7|730163.7|731636.7|730636.7|732187.6|730675.4|731636.7|730139.3|24
1625066910000|2021-06-30 15:28:30|731649.1|730649.1|732146.3|730146.3|732153.4|730649.1|731623.6|730123.7|25
1625066920000|2021-06-30 15:28:40|732152|730152|732143.7|730143.7|732164|730639.5|731636.3|730136.2|25
1625066930000|2021-06-30 15:28:50|732145.8|730145.8|732098.2|730098.2|732145.8|730604|731578.5|730083.6|22
1625066940000|2021-06-30 15:29:00|732094.4|730094.4|732118.5|730118.5|732118.5|730617.4|731591.4|730094.4|24
1625066950000|2021-06-30 15:29:10|732118.3|730118.3|732148|730148|732148|730639.5|731607.6|730112.9|19
1625066960000|2021-06-30 15:29:20|732150.8|730150.8|732148.2|730148.2|732150.8|730150.8|732141.6|730141.6|25
1625066970000|2021-06-30 15:29:30|732147.2|730147.2|732180.1|730180.1|732196|730643.5|731643.5|730143.1|24
1625066980000|2021-06-30 15:29:40|732187.7|730187.7|732205.2|730205.2|732210.8|730709.5|731698.6|730186.9|23
1625066990000|2021-06-30 15:29:50|732201.7|730201.7|732201.8|730201.8|732219.7|730219.7|732201.7|730201.7|18
1625067000000|2021-06-30 15:30:00|732198|730198|731735.2|730735.2|732229.7|730753.2|731713.3|730192.7|25
1625067010000|2021-06-30 15:30:10|731734.2|730734.2|732327.3|730327.3|732340.4|730828|731726.3|730314|24
1625067020000|2021-06-30 15:30:20|732326.3|730326.3|732551.8|730551.8|732555.7|731005.9|731893.7|730323.9|29
1625067030000|2021-06-30 15:30:30|732542.9|730542.9|732536|730536|732546.9|730546.9|732536|730536|23
1625067040000|2021-06-30 15:30:40|732535.8|730535.8|732487.1|730487.1|732535.8|730535.8|732481|730481|23
1625067050000|2021-06-30 15:30:50|732488.6|730488.6|732486.4|730486.4|732498|730498|732477.4|730477.4|20
1625067060000|2021-06-30 15:31:00|732478.6|730478.6|732475.6|730475.6|732482.6|730482.6|732465.7|730465.7|28
1625067070000|2021-06-30 15:31:10|732478.7|730478.7|732470.7|730470.7|732481.2|730481.2|732449.5|730449.5|25
1625067080000|2021-06-30 15:31:20|732474.3|730474.3|732489.9|730489.9|732496.9|730976.1|731976.1|730466.6|21
1625067090000|2021-06-30 15:31:30|732491.6|730491.6|732495.2|730495.2|732500.3|730500.3|732490.2|730490.2|20
1625067100000|2021-06-30 15:31:40|732492.3|730492.3|732503.8|730503.8|732505.2|731005|732005|730486.3|25
1625067110000|2021-06-30 15:31:50|732500.9|730500.9|732548.9|730548.9|732548.9|731020.6|732006.9|730500.9|27
1625067120000|2021-06-30 15:32:00|732550.8|730550.8|732547.4|730547.4|732559.9|731041.9|732032.4|730532.3|25
1625067130000|2021-06-30 15:32:10|732548.3|730548.3|732650.3|730650.3|732658.7|731168.3|732043.7|730544.3|24
1625067140000|2021-06-30 15:32:20|732658.5|730658.5|732631.7|730631.7|732661.8|730661.8|732629.6|730629.6|27
1625067150000|2021-06-30 15:32:30|732606.2|730606.2|732635|730635|732650.2|730650.2|732606.2|730606.2|24
1625067160000|2021-06-30 15:32:40|732635.4|730635.4|732632.9|730632.9|732644.9|730644.9|732613.2|730613.2|21
1625067170000|2021-06-30 15:32:50|732643.3|730643.3|732614.6|730614.6|732655.1|730655.1|732614.6|730614.6|25
1625067180000|2021-06-30 15:33:00|732616.7|730616.7|732641.5|730641.5|732652.7|731160.7|732160.7|730609|23
1625067190000|2021-06-30 15:33:10|732641.8|730641.8|732140.4|731140.4|732655.5|731160.7|732135.9|730619.4|17
1625067200000|2021-06-30 15:33:20|732134.8|731134.8|732631.2|730631.2|732654.5|731157.7|732134.8|730629|22
1625067210000|2021-06-30 15:33:30|732640.4|730640.4|732606.8|730606.8|732640.4|731095.9|732095.9|730587.3|22
1625067220000|2021-06-30 15:33:40|732598.7|730598.7|732578|730578|732598.7|731077.8|732067.1|730571.5|22
1625067230000|2021-06-30 15:33:50|732577.8|730577.8|732472|730472|732585.6|731059.3|731935|730462|25
1625067240000|2021-06-30 15:34:00|731974.7|730974.7|731990.4|730990.4|732505.7|731002.8|731974.7|730481.9|28
1625067250000|2021-06-30 15:34:10|732489.7|730489.7|731988.3|730988.3|732508.5|731005.4|731982.8|730485.5|23
1625067260000|2021-06-30 15:34:20|732490.3|730490.3|732473.5|730473.5|732491.1|730491.1|732473.5|730473.5|23
1625067270000|2021-06-30 15:34:30|731993.2|730993.2|732477.1|730477.1|732528|731025.8|731903.3|730404.8|29
1625067280000|2021-06-30 15:34:40|732476.9|730476.9|732509.9|730509.9|732509.9|731003|731989.9|730474.2|21
1625067290000|2021-06-30 15:34:50|732505.1|730505.1|732514.5|730514.5|732520.9|731018.2|732004|730505.1|24
1625067300000|2021-06-30 15:35:00|732514.9|730514.9|732598.8|730598.8|732607.5|731077.2|732018.3|730514.9|27
1625067310000|2021-06-30 15:35:10|732596.8|730596.8|732588.9|730588.9|732608.5|731100.6|732100.6|730584.3|22
1625067320000|2021-06-30 15:35:20|732586.1|730586.1|732594.4|730594.4|732633|731119.3|732089.3|730586.1|27
1625067330000|2021-06-30 15:35:30|732595|730595|732053.8|731053.8|732595|731082|732040.1|730595|24
1625067340000|2021-06-30 15:35:40|732036.2|731036.2|732445.9|730445.9|732519.9|731036.2|732000.5|730437.5|27
1625067350000|2021-06-30 15:35:50|732445.5|730445.5|732449.5|730449.5|732473.9|730952.5|731945.8|730430.9|19
1625067360000|2021-06-30 15:36:00|732423.4|730423.4|732396.8|730396.8|732450.3|730450.3|732375|730375|26
1625067370000|2021-06-30 15:36:10|732399.3|730399.3|732424.4|730424.4|732438.2|730902.1|731902.1|730382|24
1625067380000|2021-06-30 15:36:20|732413.5|730413.5|732492.7|730492.7|732504|730923|731923|730413.5|28
1625067390000|2021-06-30 15:36:30|732491|730491|732474.6|730474.6|732491|730491|732467.3|730467.3|24
1625067400000|2021-06-30 15:36:40|732476.7|730476.7|731874.8|730874.8|732484.9|730917.2|731874.8|730405.8|20
1625067410000|2021-06-30 15:36:50|732363.4|730363.4|732364.9|730364.9|732377.6|730858.4|731854|730340.4|21
1625067420000|2021-06-30 15:37:00|732371.8|730371.8|731860.9|730860.9|732374.9|730869.1|731854|730366.5|20
1625067430000|2021-06-30 15:37:10|731859.4|730859.4|732349.6|730349.6|732427.2|730881.8|731857.8|730349.6|22
1625067440000|2021-06-30 15:37:20|732344.2|730344.2|732325.5|730325.5|732363.4|730821.1|731811.8|730319.9|23
1625067450000|2021-06-30 15:37:30|732334|730334|732331.1|730331.1|732345.6|730345.6|732321.9|730321.9|19
1625067460000|2021-06-30 15:37:40|732326.1|730326.1|731815.6|730815.6|732326.1|730815.6|731799.6|730281.3|25
1625067470000|2021-06-30 15:37:50|732319.2|730319.2|731670.2|730670.2|732337.5|730803.4|731670.2|730172.9|26
1625067480000|2021-06-30 15:38:00|731670.7|730670.7|732224.2|730224.2|732249.4|730729.3|731670.7|730174.6|26
1625067490000|2021-06-30 15:38:10|732217.5|730217.5|731683.5|730683.5|732226.2|730726.6|731683.5|730203|24
1625067500000|2021-06-30 15:38:20|732165.6|730165.6|732147.7|730147.7|732168.5|730663|731653.5|730140.9|26
1625067510000|2021-06-30 15:38:30|732142.8|730142.8|732146.1|730146.1|732149.7|730149.7|732136.6|730136.6|18
1625067520000|2021-06-30 15:38:40|732144.8|730144.8|732141.1|730141.1|732152.2|730152.2|732132.8|730132.8|19
1625067530000|2021-06-30 15:38:50|732140.8|730140.8|732190|730190|732190|730636.8|731634.3|730138|25
1625067540000|2021-06-30 15:39:00|732184.4|730184.4|731691|730691|732211.7|730691|731673.8|730174.5|26
1625067550000|2021-06-30 15:39:10|732195.3|730195.3|732169.9|730169.9|732210.2|730210.2|732117.8|730117.8|24
1625067560000|2021-06-30 15:39:20|731688.4|730688.4|732209.1|730209.1|732219.7|730688.4|731666.7|730162.3|22
1625067570000|2021-06-30 15:39:30|732205.9|730205.9|732181.1|730181.1|732305.3|730798.4|731779.8|730181.1|26
1625067580000|2021-06-30 15:39:40|732171.1|730171.1|732181.9|730181.9|732186.7|730186.7|732171.1|730171.1|18
1625067590000|2021-06-30 15:39:50|732191.7|730191.7|732140.6|730140.6|732197.3|730197.3|732107.8|730107.8|26
1625067600000|2021-06-30 15:40:00|732153.3|730153.3|732173.4|730173.4|732174.2|730174.2|732150.5|730150.5|24
1625067610000|2021-06-30 15:40:10|732173.9|730173.9|732159.9|730159.9|732180.6|730180.6|732131.4|730131.4|24
1625067620000|2021-06-30 15:40:20|732160.3|730160.3|732139.7|730139.7|732217.1|730217.1|732139.7|730139.7|25
1625067630000|2021-06-30 15:40:30|732142.1|730142.1|732149.5|730149.5|732162.6|730162.6|732123.9|730123.9|26
1625067640000|2021-06-30 15:40:40|732146|730146|732171.5|730171.5|732203.6|730203.6|732146|730146|24
1625067650000|2021-06-30 15:40:50|732180.1|730180.1|732137|730137|732180.1|730648.6|731648.6|730134.1|25
1625067660000|2021-06-30 15:41:00|732139.7|730139.7|732137.1|730137.1|732139.7|730139.7|732133|730133|25
1625067670000|2021-06-30 15:41:10|732147.2|730147.2|732179.2|730179.2|732187.6|730687.9|731661.7|730147.2|28
1625067680000|2021-06-30 15:41:20|732180.1|730180.1|732169.8|730169.8|732180.1|730699.1|731650.7|730139.5|25
1625067690000|2021-06-30 15:41:30|732173.3|730173.3|732161.3|730161.3|732177|730177|732147.7|730147.7|19
1625067700000|2021-06-30 15:41:40|732194.5|730194.5|732173.5|730173.5|732194.5|730194.5|732156.6|730156.6|23
1625067710000|2021-06-30 15:41:50|732180.1|730180.1|732174.1|730174.1|732182.3|730182.3|732156.2|730156.2|20
1625067720000|2021-06-30 15:42:00|731698.2|730698.2|732209.8|730209.8|732228.5|730698.2|731698.2|730195.9|25
1625067730000|2021-06-30 15:42:10|732211.9|730211.9|732225.7|730225.7|732238.3|730732|731720.5|730209.8|24
1625067740000|2021-06-30 15:42:20|732229.5|730229.5|732240.9|730240.9|732240.9|730716|731716|730207.1|22
1625067750000|2021-06-30 15:42:30|732275.5|730275.5|732312.4|730312.4|732331.8|730331.8|732272.7|730272.7|22
1625067760000|2021-06-30 15:42:40|732310.3|730310.3|732346.4|730346.4|732378.2|730378.2|732310.3|730310.3|22
1625067770000|2021-06-30 15:42:50|731848.8|730848.8|732398.2|730398.2|732419|730848.8|731848.8|730370.4|23
1625067780000|2021-06-30 15:43:00|732399.3|730399.3|732426.9|730426.9|732432.3|730925.1|731914|730398.2|22
1625067790000|2021-06-30 15:43:10|732414.4|730414.4|732420.1|730420.1|732449.7|730939.9|731937.2|730410.4|24
1625067800000|2021-06-30 15:43:20|732423.1|730423.1|732407.3|730407.3|732440|730440|732405.4|730405.4|23
1625067810000|2021-06-30 15:43:30|732400.4|730400.4|732365|730365|732407.5|730865|731865|730345.9|28
1625067820000|2021-06-30 15:43:40|732359.9|730359.9|732385.2|730385.2|732385.2|730826.9|731819.6|730319.8|25
1625067830000|2021-06-30 15:43:50|732379.1|730379.1|732395.1|730395.1|732400|730400|732358.7|730358.7|27
1625067840000|2021-06-30 15:44:00|732394.7|730394.7|732407.6|730407.6|732412.8|730412.8|732389.6|730389.6|27
1625067850000|2021-06-30 15:44:10|732406.6|730406.6|732354.1|730354.1|732406.9|730406.9|732339.8|730339.8|24
1625067860000|2021-06-30 15:44:20|732351.2|730351.2|732406.9|730406.9|732406.9|730855.9|731855.9|730322.8|24
1625067870000|2021-06-30 15:44:30|732404.6|730404.6|732419.1|730419.1|732419.1|730892|731892|730397.6|24
1625067880000|2021-06-30 15:44:40|732418|730418|732401.2|730401.2|732425.8|730921.4|731912.7|730401.2|20
1625067890000|2021-06-30 15:44:50|732398.9|730398.9|732441.1|730441.1|732445.2|730943.3|731919.7|730398.2|20
1625067900000|2021-06-30 15:45:00|732436.6|730436.6|731934.6|730934.6|732438.6|730936.1|731845.5|730359.3|20
1625067910000|2021-06-30 15:45:10|731933|730933|732018.2|731018.2|732492.2|731044.3|731933|730492.2|22
1625067920000|2021-06-30 15:45:20|732037.3|731037.3|732081.5|731081.5|732081.5|731081.5|732020.9|731020.9|25
1625067930000|2021-06-30 15:45:30|732086.9|731086.9|732090.5|731090.5|732565.8|731090.5|732054.8|730551.1|23
1625067940000|2021-06-30 15:45:40|732590.9|730590.9|732082.8|731082.8|732637.5|731122.4|732063|730586.4|25
1625067950000|2021-06-30 15:45:50|732083.3|731083.3|732131.7|731131.7|732594.7|731161.8|732079.4|730571.8|22
1625067960000|2021-06-30 15:46:00|732139.9|731139.9|732170.7|731170.7|732668.9|731172.4|732136.5|730651.4|23
1625067970000|2021-06-30 15:46:10|732660.1|730660.1|732158.4|731158.4|732680.9|731187.4|732156.6|730653.8|24
1625067980000|2021-06-30 15:46:20|732164.8|731164.8|732688.2|730688.2|732688.2|731179.9|732162.5|730659.5|22
1625067990000|2021-06-30 15:46:30|732687.3|730687.3|732776.7|730776.7|732781.6|731230.7|732229.2|730665.4|22
1625068000000|2021-06-30 15:46:40|732789.9|730789.9|732781.2|730781.2|732796.6|731301.8|732298.1|730762.9|24
1625068010000|2021-06-30 15:46:50|732787.6|730787.6|732783.9|730783.9|732790.9|730790.9|732770.7|730770.7|22
1625068020000|2021-06-30 15:47:00|732780.6|730780.6|732758.3|730758.3|732798|731253.7|732246.3|730750.8|21
1625068030000|2021-06-30 15:47:10|732750.7|730750.7|732747.5|730747.5|732774.4|731270.7|732254.7|730747.5|24
1625068040000|2021-06-30 15:47:20|732214.8|731214.8|732283.1|731283.1|732796.6|731283.1|732214.8|730708.4|24
1625068050000|2021-06-30 15:47:30|732287.1|731287.1|732297.6|731297.6|732297.6|731297.6|732273.6|731273.6|17
1625068060000|2021-06-30 15:47:40|732280.9|731280.9|732286.3|731286.3|732302.4|731302.4|732280.9|731280.9|16
1625068070000|2021-06-30 15:47:50|732291.6|731291.6|732302.4|731302.4|732304.9|731304.9|732278.5|731278.5|13
1625068080000|2021-06-30 15:48:00|732802.9|730802.9|732241.3|731241.3|732802.9|731318|732231|730745|23
1625068090000|2021-06-30 15:48:10|732241.5|731241.5|732774|730774|732774|731275.5|732241.5|730762.3|21
1625068100000|2021-06-30 15:48:20|732782.3|730782.3|732296.3|731296.3|732782.3|731296.3|732286.9|730765.1|16
1625068110000|2021-06-30 15:48:30|732278|731278|732317.3|731317.3|732811.7|731322.6|732278|730794.3|19
1625068120000|2021-06-30 15:48:40|732314.4|731314.4|732322.7|731322.7|732336.7|731336.7|732302.8|731302.8|19
1625068130000|2021-06-30 15:48:50|732317.6|731317.6|732332.6|731332.6|732366|731366|732307.8|731307.8|24
1625068140000|2021-06-30 15:49:00|732329.7|731329.7|732392.3|731392.3|732869.5|731401.5|732329.3|730867.5|20
1625068150000|2021-06-30 15:49:10|732864|730864|732911.3|730911.3|732911.3|731390.7|732357.3|730860.2|17
1625068160000|2021-06-30 15:49:20|732878.7|730878.7|732414.7|731414.7|732878.7|731423.6|732399.3|730878.7|17
1625068170000|2021-06-30 15:49:30|732415.5|731415.5|732391.9|731391.9|732888.8|731423.5|732365.7|730861.3|25
1625068180000|2021-06-30 15:49:40|732387.5|731387.5|732402.9|731402.9|732888.8|731421|732387.2|730887.2|20
1625068190000|2021-06-30 15:49:50|732405.6|731405.6|732413.7|731413.7|732905.9|731426|732375.8|730884.1|17
1625068200000|2021-06-30 15:50:00|732396.8|731396.8|732838.3|730838.3|732854.4|731396.8|732316.9|730817.7|26
1625068210000|2021-06-30 15:50:10|732357.8|731357.8|732859.7|730859.7|732862.9|731357.8|732347|730855|23
1625068220000|2021-06-30 15:50:20|732867.6|730867.6|732852.1|730852.1|732867.6|731350.6|732347.9|730847.3|18
1625068230000|2021-06-30 15:50:30|732850.1|730850.1|732829.9|730829.9|732850.8|731347|732339.8|730829.9|18
1625068240000|2021-06-30 15:50:40|732833.7|730833.7|732875.5|730875.5|732897|731372.5|732340.3|730828|23
1625068250000|2021-06-30 15:50:50|732880.8|730880.8|732346.3|731346.3|732880.8|731363.1|732346.3|730853.7|25
1625068260000|2021-06-30 15:51:00|732344.4|731344.4|732359.6|731359.6|732359.6|731359.6|732344.4|731344.4|22
1625068270000|2021-06-30 15:51:10|732360.1|731360.1|732343.7|731343.7|732363.1|731363.1|732342.8|731342.8|20
1625068280000|2021-06-30 15:51:20|732344.2|731344.2|732359.3|731359.3|732367|731367|732344.2|731344.2|14
1625068290000|2021-06-30 15:51:30|732358.9|731358.9|732348.6|731348.6|732359.9|731359.9|732347|731347|13
1625068300000|2021-06-30 15:51:40|732347.2|731347.2|732341.7|731341.7|732359.7|731359.7|732340|731340|15
1625068310000|2021-06-30 15:51:50|732342.2|731342.2|732356.1|731356.1|732359.1|731359.1|732341.6|731341.6|17
1625068320000|2021-06-30 15:52:00|732340.7|731340.7|732337.9|731337.9|732344.1|731344.1|732334.2|731334.2|18
1625068330000|2021-06-30 15:52:10|732338.4|731338.4|732320.5|731320.5|732339.8|731339.8|732303.7|731303.7|19
1625068340000|2021-06-30 15:52:20|732320.6|731320.6|732304.6|731304.6|732320.6|731320.6|732304|731304|19
1625068350000|2021-06-30 15:52:30|732309.6|731309.6|732304|731304|732310.2|731310.2|732300.8|731300.8|10
1625068360000|2021-06-30 15:52:40|732306.5|731306.5|732306.1|731306.1|732306.5|731306.5|732297.5|731297.5|12
1625068370000|2021-06-30 15:52:50|732305.6|731305.6|732308.1|731308.1|732309.1|731309.1|732304.1|731304.1|11
1625068380000|2021-06-30 15:53:00|732307.6|731307.6|732316|731316|732316|731316|732305.4|731305.4|9
1625068390000|2021-06-30 15:53:10|732305|731305|732297.9|731297.9|732305.1|731305.1|732265.9|731265.9|13
1625068400000|2021-06-30 15:53:20|732290.3|731290.3|732241|731241|732292|731292|732240.5|731240.5|18
1625068410000|2021-06-30 15:53:30|732240.7|731240.7|732234.2|731234.2|732242.1|731242.1|732228.1|731228.1|18
1625068420000|2021-06-30 15:53:40|732235.4|731235.4|732219.5|731219.5|732747.3|731247.5|732218.5|730747.3|21
1625068430000|2021-06-30 15:53:50|732222.5|731222.5|732220.9|731220.9|732726.3|731226.7|732208.3|730717.8|24
1625068440000|2021-06-30 15:54:00|732217.3|731217.3|732252.4|731252.4|732743.4|731257.3|732204.6|730743.1|22
1625068450000|2021-06-30 15:54:10|732257|731257|732773.9|730773.9|732792.4|731296.9|732250.7|730773.9|21
1625068460000|2021-06-30 15:54:20|732776.9|730776.9|732779.3|730779.3|732782.1|731280.7|732268.1|730774.8|20
1625068470000|2021-06-30 15:54:30|732778.9|730778.9|732779.1|730779.1|732794.6|731287.4|732287.4|730776.5|20
1625068480000|2021-06-30 15:54:40|732778.1|730778.1|732270|731270|732780.4|731272.2|732259.9|730775.2|22
1625068490000|2021-06-30 15:54:50|732274.9|731274.9|732263.6|731263.6|732274.9|731274.9|732255.1|731255.1|22
1625068500000|2021-06-30 15:55:00|732263.5|731263.5|732755.8|730755.8|732763.5|731267.3|732250.7|730755.8|21
1625068510000|2021-06-30 15:55:10|732756.5|730756.5|732750.5|730750.5|732756.5|730756.5|732749.3|730749.3|19
1625068520000|2021-06-30 15:55:20|732748.3|730748.3|732258.8|731258.8|732753.5|731258.8|732249.6|730746.1|21
1625068530000|2021-06-30 15:55:30|732258.2|731258.2|732768.6|730768.6|732772.2|731280|732250.3|730762.3|22
1625068540000|2021-06-30 15:55:40|732769.5|730769.5|732286.8|731286.8|732769.8|731301.9|732245.9|730752.2|23
1625068550000|2021-06-30 15:55:50|732280.8|731280.8|732290.2|731290.2|732299.6|731299.6|732275.8|731275.8|14
1625068560000|2021-06-30 15:56:00|732285.7|731285.7|732290.2|731290.2|732293.1|731293.1|732280.2|731280.2|14
1625068570000|2021-06-30 15:56:10|732290.3|731290.3|732290.2|731290.2|732292.5|731292.5|732285.1|731285.1|15
1625068580000|2021-06-30 15:56:20|732287.4|731287.4|732284.4|731284.4|732294.1|731294.1|732284.4|731284.4|14
1625068590000|2021-06-30 15:56:30|732287.4|731287.4|732288.2|731288.2|732289.6|731289.6|732279.9|731279.9|16
1625068600000|2021-06-30 15:56:40|732287.7|731287.7|732328.3|731328.3|732338.2|731338.2|732276.3|731276.3|17
1625068610000|2021-06-30 15:56:50|732323.5|731323.5|732463.1|731463.1|732969.1|731467|732322.9|730962|21
1625068620000|2021-06-30 15:57:00|732464.8|731464.8|732488|731488|732497.1|731497.1|732453.2|731453.2|25
1625068630000|2021-06-30 15:57:10|732502.1|731502.1|732522.3|731522.3|732528.3|731528.3|732490|731490|25
1625068640000|2021-06-30 15:57:20|732515.5|731515.5|732623|731623|733139.9|731630.4|732515.5|731110.2|21
1625068650000|2021-06-30 15:57:30|732619.7|731619.7|733174.7|731174.7|733200.4|731684.2|732619.7|731165|27
1625068660000|2021-06-30 15:57:40|733172.1|731172.1|732665.1|731665.1|733192.7|731679|732665.1|731166.8|20
1625068670000|2021-06-30 15:57:50|732679.9|731679.9|732670.5|731670.5|733191.8|731681.1|732667.3|731175.9|24
1625068680000|2021-06-30 15:58:00|732674.8|731674.8|732703.9|731703.9|733204|731709.5|732674.8|731201.9|17
1625068690000|2021-06-30 15:58:10|732694.3|731694.3|732724.7|731724.7|733200.5|731724.7|732666.3|731196.6|23
1625068700000|2021-06-30 15:58:20|732718.2|731718.2|732723|731723|733260.5|731764.2|732695.2|731241.9|27
1625068710000|2021-06-30 15:58:30|732732.6|731732.6|732708.8|731708.8|733217.6|731732.6|732705.3|731208.9|20
1625068720000|2021-06-30 15:58:40|732713.4|731713.4|733217.8|731217.8|733217.8|731715.9|732703.6|731215.7|14
1625068730000|2021-06-30 15:58:50|732707.6|731707.6|732693.2|731693.2|733193.5|731707.6|732679.4|731179.7|22
1625068740000|2021-06-30 15:59:00|733192.4|731192.4|732665.8|731665.8|733196.6|731687.9|732665.8|731192.3|22
1625068750000|2021-06-30 15:59:10|732689.7|731689.7|733060.6|731060.6|733178.8|731689.7|732606.8|731060.6|26
1625068760000|2021-06-30 15:59:20|733088.6|731088.6|733033.2|731033.2|733095|731095|733026.5|731026.5|26
1625068770000|2021-06-30 15:59:30|733034|731034|733026.8|731026.8|733034.4|731034.4|733026.8|731026.8|16
1625068780000|2021-06-30 15:59:40|733040.7|731040.7|733052.7|731052.7|733063.6|731063.6|733029.4|731029.4|26
1625068790000|2021-06-30 15:59:50|733051.6|731051.6|733059.4|731059.4|733069.5|731069.5|733033.7|731033.7|29
1625068800000|2021-06-30 16:00:00|732987.8|730987.8|732973|730973|733009|731009|732973|730973|20
1625068810000|2021-06-30 16:00:10|732974.8|730974.8|732959.1|730959.1|732978.5|730978.5|732959.1|730959.1|19
1625068820000|2021-06-30 16:00:20|732960.5|730960.5|732964.6|730964.6|732973.8|730973.8|732953.9|730953.9|16
1625068830000|2021-06-30 16:00:30|732963.7|730963.7|732960.5|730960.5|732968.9|730968.9|732956.1|730956.1|18
1625068840000|2021-06-30 16:00:40|732955|730955|732897.3|730897.3|732960.8|730960.8|732893.3|730893.3|19
1625068850000|2021-06-30 16:00:50|732895.6|730895.6|732898|730898|732900.4|730900.4|732888|730888|18
1625068860000|2021-06-30 16:01:00|732900|730900|732506.7|731506.7|733008.2|731506.7|732456.3|730897.1|20
1625068870000|2021-06-30 16:01:10|732974|730974|732942.3|730942.3|732974|731462.5|732444.9|730942.3|12
1625068880000|2021-06-30 16:01:20|732438|731438|732921.8|730921.8|732939.8|731464.7|732436.7|730921.8|10
1625068890000|2021-06-30 16:01:30|732943|730943|732444.2|731444.2|732954.9|731451.6|732442.4|730943|17
1625068900000|2021-06-30 16:01:40|732953.7|730953.7|732973|730973|732979.7|731471|732471|730931.1|16
1625068910000|2021-06-30 16:01:50|732983.8|730983.8|733050|731050|733065.1|731514.8|732514.8|730983.8|23
1625068920000|2021-06-30 16:02:00|733032.2|731032.2|733044.7|731044.7|733052.1|731528.7|732528.7|731032.2|18
1625068930000|2021-06-30 16:02:10|733047.8|731047.8|732979.1|730979.1|733062.2|731062.2|732979.1|730979.1|22
1625068940000|2021-06-30 16:02:20|732975.3|730975.3|732950.6|730950.6|732981.4|730981.4|732948|730948|17
1625068950000|2021-06-30 16:02:30|732950.8|730950.8|732961|730961|732961|730961|732929.9|730929.9|20
1625068960000|2021-06-30 16:02:40|732961.3|730961.3|732958.5|730958.5|732966.7|730966.7|732950|730950|17
1625068970000|2021-06-30 16:02:50|732931.1|730931.1|732923.1|730923.1|732967.3|731440.8|732440.8|730923.1|23
1625068980000|2021-06-30 16:03:00|732934.3|730934.3|732924.4|730924.4|732939.5|730939.5|732913.9|730913.9|17
1625068990000|2021-06-30 16:03:10|732919|730919|732947|730947|732956.2|730956.2|732910.3|730910.3|18
1625069000000|2021-06-30 16:03:20|732944.7|730944.7|732903.6|730903.6|732944.7|730944.7|732903.6|730903.6|16
1625069010000|2021-06-30 16:03:30|732912.7|730912.7|732880.4|730880.4|732912.7|731367.9|732367.9|730880.4|8
1625069020000|2021-06-30 16:03:40|732881.6|730881.6|732916.6|730916.6|732920|731402.4|732380.2|730869.6|17
1625069030000|2021-06-30 16:03:50|732942.5|730942.5|732912.3|730912.3|732942.5|730942.5|732910.3|730910.3|13
1625069040000|2021-06-30 16:04:00|732916.8|730916.8|732915.1|730915.1|732919.2|730919.2|732912.6|730912.6|8
1625069050000|2021-06-30 16:04:10|732917.5|730917.5|732945.4|730945.4|732950|730950|732917.5|730917.5|19
1625069060000|2021-06-30 16:04:20|732934.4|730934.4|732921.9|730921.9|732958|731429.5|732426|730921.9|12
1625069070000|2021-06-30 16:04:30|732918.4|730918.4|733002.6|731002.6|733025|731441.4|732431.5|730918.4|19
1625069080000|2021-06-30 16:04:40|733002.2|731002.2|732506.1|731506.1|733020.6|731515.4|732506.1|731000.9|15
1625069090000|2021-06-30 16:04:50|733008|731008|733016.3|731016.3|733018|731018|732995.6|730995.6|10
1625069100000|2021-06-30 16:05:00|733017|731017|733332.4|731332.4|733357.5|731769|732581.4|730965.6|29
1625069110000|2021-06-30 16:05:10|732719.1|731719.1|732443.9|731443.9|733160.4|731719.1|732441.4|730916.8|27
1625069120000|2021-06-30 16:05:20|732444.7|731444.7|733250.6|731250.6|733379.8|731515.6|732434.9|730926.2|28
1625069130000|2021-06-30 16:05:30|733221.5|731221.5|733144|731144|733222.2|731222.2|733094.5|731094.5|28
1625069140000|2021-06-30 16:05:40|733134.5|731134.5|733088.6|731088.6|733136.3|731613.3|732613.3|731085.6|24
1625069150000|2021-06-30 16:05:50|733099.1|731099.1|732972.5|730972.5|733099.1|731099.1|732950.7|730950.7|22
1625069160000|2021-06-30 16:06:00|732950.6|730950.6|732952.6|730952.6|732970.7|731475.6|732444.2|730942.9|22
1625069170000|2021-06-30 16:06:10|732942.3|730942.3|732952.5|730952.5|732957.5|730957.5|732942.3|730942.3|22
1625069180000|2021-06-30 16:06:20|732950.4|730950.4|732967.3|730967.3|732967.3|731505.5|732505.5|730949.5|24
1625069190000|2021-06-30 16:06:30|732954.9|730954.9|732924.5|730924.5|732954.9|730954.9|732924.5|730924.5|25
1625069200000|2021-06-30 16:06:40|732940.9|730940.9|732927.4|730927.4|732942.5|730942.5|732918.9|730918.9|22
1625069210000|2021-06-30 16:06:50|732945.8|730945.8|732953.5|730953.5|732965.8|730965.8|732945.8|730945.8|17
1625069220000|2021-06-30 16:07:00|732954.5|730954.5|732953.9|730953.9|732966.1|730966.1|732912.4|730912.4|26
1625069230000|2021-06-30 16:07:10|732953|730953|732948.7|730948.7|732973|730973|732946.5|730946.5|24
1625069240000|2021-06-30 16:07:20|732944.6|730944.6|732947.4|730947.4|732960|730960|732941|730941|23
1625069250000|2021-06-30 16:07:30|732946.9|730946.9|732854.4|730854.4|732956.4|731365.6|732357|730854.4|25
1625069260000|2021-06-30 16:07:40|732861.1|730861.1|732324.6|731324.6|732861.1|731330.8|732324.6|730825|23
1625069270000|2021-06-30 16:07:50|732324.2|731324.2|732323.1|731323.1|732835.1|731328.6|732317.3|730822.6|19
1625069280000|2021-06-30 16:08:00|732327.7|731327.7|732311.6|731311.6|732825.2|731327.9|732300.1|730813.4|14
1625069290000|2021-06-30 16:08:10|732311|731311|732312.7|731312.7|732318.7|731318.7|732311|731311|12
1625069300000|2021-06-30 16:08:20|732312.8|731312.8|732293.9|731293.9|732317.1|731317.1|732292|731292|10
1625069310000|2021-06-30 16:08:30|732294.9|731294.9|732292.5|731292.5|732297.1|731297.1|732292.5|731292.5|5
1625069320000|2021-06-30 16:08:40|732292.4|731292.4|732299.5|731299.5|732300.8|731300.8|732292.4|731292.4|7
1625069330000|2021-06-30 16:08:50|732297.8|731297.8|732292.2|731292.2|732302|731302|732290.4|731290.4|13
1625069340000|2021-06-30 16:09:00|732301.5|731301.5|732298.6|731298.6|732301.5|731301.5|732289.8|731289.8|9
1625069350000|2021-06-30 16:09:10|732299.1|731299.1|732299.3|731299.3|732810.8|731305.2|732293.6|730785.8|18
1625069360000|2021-06-30 16:09:20|732298.4|731298.4|732784.5|730784.5|732798|731310.3|732288.6|730784.5|23
1625069370000|2021-06-30 16:09:30|732785.2|730785.2|732255.6|731255.6|732801.9|731303.4|732253.6|730760|23
1625069380000|2021-06-30 16:09:40|732756.8|730756.8|732265.2|731265.2|732760|731287.1|732242.7|730756.8|20
1625069390000|2021-06-30 16:09:50|732265.4|731265.4|732821.8|730821.8|732822.6|731320.6|732265.4|730765.9|22
1625069400000|2021-06-30 16:10:00|732820.7|730820.7|733059.7|731059.7|733067.2|731548.2|732308.9|730820.7|23
1625069410000|2021-06-30 16:10:10|733058.1|731058.1|732996|730996|733059|731506|732468.7|730972.2|21
1625069420000|2021-06-30 16:10:20|732998.6|730998.6|732858.6|730858.6|732998.6|731416|732400.8|730856.5|22
1625069430000|2021-06-30 16:10:30|732859.2|730859.2|732842.5|730842.5|732859.2|731355|732352.7|730840.8|13
1625069440000|2021-06-30 16:10:40|732836.2|730836.2|732834.1|730834.1|732839.9|730839.9|732833.9|730833.9|14
1625069450000|2021-06-30 16:10:50|732835.4|730835.4|732304.7|731304.7|732835.4|731311.8|732301.5|730835.4|17
1625069460000|2021-06-30 16:11:00|732305.5|731305.5|732339.1|731339.1|732347.5|731347.5|732304.4|731304.4|16
1625069470000|2021-06-30 16:11:10|732342.8|731342.8|732827.2|730827.2|732839.3|731347.4|732342.7|730827.2|16
1625069480000|2021-06-30 16:11:20|732827.9|730827.9|732325.9|731325.9|732869.5|731349.8|732322.7|730823.3|18
1625069490000|2021-06-30 16:11:30|732319.7|731319.7|732790.5|730790.5|732804.2|731322.1|732307.8|730784.4|19
1625069500000|2021-06-30 16:11:40|732275.3|731275.3|732777.1|730777.1|732792.5|731278.5|732275.3|730764.2|20
1625069510000|2021-06-30 16:11:50|732770.1|730770.1|732327.5|731327.5|732825.1|731327.5|732273.9|730770.1|13
1625069520000|2021-06-30 16:12:00|732328.7|731328.7|732317.3|731317.3|732328.7|731328.7|732314.2|731314.2|12
1625069530000|2021-06-30 16:12:10|732830.9|730830.9|732815.5|730815.5|732833.9|731317.5|732293.1|730784|17
1625069540000|2021-06-30 16:12:20|732812.4|730812.4|732286.4|731286.4|732812.8|731296.1|732273.1|730787|23
1625069550000|2021-06-30 16:12:30|732781.8|730781.8|732288.1|731288.1|732807|731288.1|732288.1|730778.9|14
1625069560000|2021-06-30 16:12:40|732290.1|731290.1|732804.9|730804.9|732821.6|731306.7|732282.6|730804.9|13
1625069570000|2021-06-30 16:12:50|732808.5|730808.5|732409.7|731409.7|732912.8|731418.4|732296.2|730808.5|18
1625069580000|2021-06-30 16:13:00|732910.1|730910.1|732902.5|730902.5|732910.1|730910.1|732898.2|730898.2|12
1625069590000|2021-06-30 16:13:10|732900.8|730900.8|732880.3|730880.3|732900.8|730900.8|732873.6|730873.6|15
1625069600000|2021-06-30 16:13:20|732872.2|730872.2|732880.4|730880.4|732882.2|730882.2|732872.2|730872.2|9
1625069610000|2021-06-30 16:13:30|732881.1|730881.1|732888.6|730888.6|732888.6|730888.6|732870.3|730870.3|13
1625069620000|2021-06-30 16:13:40|732891.4|730891.4|732896.2|730896.2|732898.8|730898.8|732875.4|730875.4|17
1625069630000|2021-06-30 16:13:50|732896.4|730896.4|732380.7|731380.7|732896.4|731393|732373.7|730896.4|22
1625069640000|2021-06-30 16:14:00|732382.2|731382.2|732399.3|731399.3|732399.3|731399.3|732382.2|731382.2|16
1625069650000|2021-06-30 16:14:10|732398.3|731398.3|732401.4|731401.4|732401.9|731401.9|732395.6|731395.6|12
1625069660000|2021-06-30 16:14:20|732400.9|731400.9|732893.6|730893.6|732893.6|731400.9|732374.5|730884.1|21
1625069670000|2021-06-30 16:14:30|732886|730886|732870.3|730870.3|732895.6|730895.6|732856.9|730856.9|22
1625069680000|2021-06-30 16:14:40|732864|730864|732863.4|730863.4|732869|730869|732858.9|730858.9|16
1625069690000|2021-06-30 16:14:50|732316.9|731316.9|732297.9|731297.9|732319.9|731319.9|732297.5|731297.5|16
1625069700000|2021-06-30 16:15:00|732298.7|731298.7|732754.6|730754.6|732802.7|731298.7|732298.7|730741.1|21
1625069710000|2021-06-30 16:15:10|732757.6|730757.6|732262|731262|732789.3|731283.8|732219.3|730757.6|21
1625069720000|2021-06-30 16:15:20|732257.3|731257.3|732268|731268|732800.5|731276.4|732255.3|730778.1|15
1625069730000|2021-06-30 16:15:30|732267.2|731267.2|732792|730792|732824.2|731267.2|732267.2|730785.8|17
1625069740000|2021-06-30 16:15:40|732787.9|730787.9|732780.9|730780.9|732797.4|731284.9|732259.7|730759.2|26
1625069750000|2021-06-30 16:15:50|732781.9|730781.9|732782.3|730782.3|732797.3|731281.9|732272.8|730754.3|16
1625069760000|2021-06-30 16:16:00|732786.7|730786.7|732767.2|730767.2|732798.9|731254.6|732253.8|730741.4|21
1625069770000|2021-06-30 16:16:10|732766.4|730766.4|732759.9|730759.9|732811.5|730811.5|732759.2|730759.2|19
1625069780000|2021-06-30 16:16:20|732760.1|730760.1|732764.9|730764.9|732775.2|731251|732251|730746.1|13
1625069790000|2021-06-30 16:16:30|732766.5|730766.5|732249.1|731249.1|732766.5|731266.8|732249|730755.5|14
1625069800000|2021-06-30 16:16:40|732237.1|731237.1|732240.8|731240.8|732751.2|731262.1|732226.9|730747|22
1625069810000|2021-06-30 16:16:50|732243.4|731243.4|732242.1|731242.1|732759.8|731262.5|732236.5|730733.6|18
1625069820000|2021-06-30 16:17:00|732241.8|731241.8|732747.1|730747.1|732769|731241.8|732236.8|730745.7|17
1625069830000|2021-06-30 16:17:10|732745.2|730745.2|732245.8|731245.8|732752.2|731248.5|732245.8|730731.7|17
1625069840000|2021-06-30 16:17:20|732240.9|731240.9|732241.2|731241.2|732758.3|731268.1|732230.1|730758.3|23
1625069850000|2021-06-30 16:17:30|732241.7|731241.7|732248.7|731248.7|732275.4|731275.4|732241.7|731241.7|21
1625069860000|2021-06-30 16:17:40|732248.9|731248.9|732726.2|730726.2|732771.9|731259.7|732237.7|730726.2|22
1625069870000|2021-06-30 16:17:50|732728.8|730728.8|732734.7|730734.7|732737.5|731234.5|732225.6|730723.3|19
1625069880000|2021-06-30 16:18:00|732730.6|730730.6|732283.7|731283.7|732786.3|731283.7|732251.7|730724.5|23
1625069890000|2021-06-30 16:18:10|732283.5|731283.5|732273.8|731273.8|732792.4|731283.5|732253|730792.4|25
1625069900000|2021-06-30 16:18:20|732261.4|731261.4|732755.9|730755.9|732777.9|731267.1|732257.5|730755.9|21
1625069910000|2021-06-30 16:18:30|732753.2|730753.2|732241.3|731241.3|732770.5|731252.8|732239.1|730752.1|17
1625069920000|2021-06-30 16:18:40|732241.1|731241.1|732239.2|731239.2|732256.7|731256.7|732239.2|731239.2|10
1625069930000|2021-06-30 16:18:50|732248.6|731248.6|732242.9|731242.9|732761.4|731251.8|732240.5|730735.2|18
1625069940000|2021-06-30 16:19:00|732242.1|731242.1|732237.1|731237.1|732771.2|731260.5|732237.1|730763.2|16
1625069950000|2021-06-30 16:19:10|732760.3|730760.3|732240.5|731240.5|732772.7|731244.4|732237.7|730760.2|22
1625069960000|2021-06-30 16:19:20|732237.4|731237.4|732746.8|730746.8|732760.6|731249.2|732237.4|730746.8|15
1625069970000|2021-06-30 16:19:30|732752.3|730752.3|732249.8|731249.8|732757|731249.8|732239.2|730739.1|15
1625069980000|2021-06-30 16:19:40|732240|731240|732225.4|731225.4|732761.3|731259.7|732218.7|730739.1|15
1625069990000|2021-06-30 16:19:50|732246.2|731246.2|732233.3|731233.3|732246.2|731246.2|732226.1|731226.1|13
1625070000000|2021-06-30 16:20:00|732230.6|731230.6|732248.2|731248.2|732766.9|731250.1|732229.9|730749.2|13
1625070010000|2021-06-30 16:20:10|732248.5|731248.5|732792.3|730792.3|732800.2|731291|732243.1|730761.6|19
1625070020000|2021-06-30 16:20:20|732795|730795|732269|731269|732795|731269|732257.5|730773.7|18
1625070030000|2021-06-30 16:20:30|732250.1|731250.1|732263.9|731263.9|732272.7|731272.7|732250.1|731250.1|14
1625070040000|2021-06-30 16:20:40|732267.6|731267.6|732769.1|730769.1|732782.4|731267.6|732266.6|730769.1|13
1625070050000|2021-06-30 16:20:50|732773.7|730773.7|732766.6|730766.6|732785.3|731287.6|732253.8|730766.6|19
1625070060000|2021-06-30 16:21:00|732766.4|730766.4|732282|731282|732766.4|731299.8|732263.6|730766.4|19
1625070070000|2021-06-30 16:21:10|732284.3|731284.3|732265.3|731265.3|732798.5|731284.3|732265.3|730793.4|20
1625070080000|2021-06-30 16:21:20|732267.4|731267.4|732286.5|731286.5|732299.5|731299.5|732267.4|731267.4|20
1625070090000|2021-06-30 16:21:30|732276.8|731276.8|732266.5|731266.5|732296.9|731296.9|732266.3|731266.3|14
1625070100000|2021-06-30 16:21:40|732266.2|731266.2|732266|731266|732790.8|731279.2|732263.6|730768.5|15
1625070110000|2021-06-30 16:21:50|732265.2|731265.2|732761.6|730761.6|732783.4|731274.8|732259.7|730761.6|15
1625070120000|2021-06-30 16:22:00|732762.3|730762.3|732264.8|731264.8|732762.3|731275.7|732246.8|730762.3|13
1625070130000|2021-06-30 16:22:10|732255.9|731255.9|732273.7|731273.7|732278.4|731278.4|732255.9|731255.9|4
1625070140000|2021-06-30 16:22:20|732254.9|731254.9|732264.3|731264.3|732267.8|731267.8|732254.9|731254.9|14
1625070150000|2021-06-30 16:22:30|732264.8|731264.8|732215.4|731215.4|732745.7|731280.8|732215.4|730734.5|16
1625070160000|2021-06-30 16:22:40|732228|731228|732235|731235|732723.9|731244.8|732207|730720|17
1625070170000|2021-06-30 16:22:50|732225.5|731225.5|732732.3|730732.3|732733.8|731225.9|732219.4|730727.7|12
1625070180000|2021-06-30 16:23:00|732745.2|730745.2|732195|731195|732745.2|731234.7|732182.2|730721.4|20
1625070190000|2021-06-30 16:23:10|732197|731197|732691.7|730691.7|732703.5|731197|732168|730690.3|20
1625070200000|2021-06-30 16:23:20|732696.2|730696.2|732693.2|730693.2|732704.9|731180.3|732180.2|730688.7|10
1625070210000|2021-06-30 16:23:30|732696.2|730696.2|732186.1|731186.1|732696.2|731192.5|732184.8|730685.9|16
1625070220000|2021-06-30 16:23:40|732179.3|731179.3|732181.6|731181.6|732183.3|731183.3|732174.5|731174.5|16
1625070230000|2021-06-30 16:23:50|732185.7|731185.7|732185.1|731185.1|732193.7|731193.7|732179.5|731179.5|17
1625070240000|2021-06-30 16:24:00|732186.9|731186.9|732241.7|731241.7|732702|731258.3|732175.2|730691.2|22
1625070250000|2021-06-30 16:24:10|732235.8|731235.8|732232.8|731232.8|732732.8|731251.3|732191.9|730704.8|19
1625070260000|2021-06-30 16:24:20|732230.8|731230.8|732211.7|731211.7|732742.5|731239.9|732210.2|730738.4|16
1625070270000|2021-06-30 16:24:30|732209.4|731209.4|732221.6|731221.6|732234.6|731234.6|732209.4|731209.4|11
1625070280000|2021-06-30 16:24:40|732222.8|731222.8|732219.8|731219.8|732227|731227|732218.8|731218.8|9
1625070290000|2021-06-30 16:24:50|732219.7|731219.7|732655|730655|732660.1|731219.7|732147.2|730655|18
1625070300000|2021-06-30 16:25:00|732655.5|730655.5|732128.5|731128.5|732655.5|731139.6|732128|730634.5|19
1625070310000|2021-06-30 16:25:10|732128.3|731128.3|732107.6|731107.6|732632|731128.9|732100.5|730632|20
1625070320000|2021-06-30 16:25:20|732106.9|731106.9|732619.6|730619.6|732629.2|731110.3|732101.7|730619.6|18
1625070330000|2021-06-30 16:25:30|732107.7|731107.7|732118.6|731118.6|732633|731124.4|732107.7|730627.6|14
1625070340000|2021-06-30 16:25:40|732118.5|731118.5|732633.4|730633.4|732643.7|731148.4|732105.3|730627.5|19
1625070350000|2021-06-30 16:25:50|732624.1|730624.1|732039.7|731039.7|732626.4|731116.5|732030.7|730554.5|17
1625070360000|2021-06-30 16:26:00|732039.2|731039.2|732037.3|731037.3|732048.6|731048.6|732031.7|731031.7|15
1625070370000|2021-06-30 16:26:10|732558.9|730558.9|732518.5|730518.5|732558.9|730558.9|732517.7|730517.7|17
1625070380000|2021-06-30 16:26:20|732530.5|730530.5|732543.8|730543.8|732543.8|730543.8|732521.8|730521.8|21
1625070390000|2021-06-30 16:26:30|732545|730545|732517.5|730517.5|732548.6|730548.6|732517.5|730517.5|15
1625070400000|2021-06-30 16:26:40|732527.7|730527.7|732615.3|730615.3|732615.3|730615.3|732527.7|730527.7|21
1625070410000|2021-06-30 16:26:50|732612.1|730612.1|732616.6|730616.6|732630.5|731078.7|732076.7|730573.7|24
1625070420000|2021-06-30 16:27:00|732615.7|730615.7|732620.7|730620.7|732621.8|730621.8|732611.4|730611.4|20
1625070430000|2021-06-30 16:27:10|732617.6|730617.6|732643.1|730643.1|732651|730651|732614.1|730614.1|20
1625070440000|2021-06-30 16:27:20|732638.6|730638.6|732103.7|731103.7|732638.6|731109.2|732103.7|730625.4|12
1625070450000|2021-06-30 16:27:30|732109.2|731109.2|732192.3|731192.3|732705|731195|732109.2|730662.5|24
1625070460000|2021-06-30 16:27:40|732192.8|731192.8|732187.9|731187.9|732707.8|731196|732183.8|730690.6|17
1625070470000|2021-06-30 16:27:50|732185.7|731185.7|732697.4|730697.4|732708.4|731203.6|732184.7|730697.4|11
1625070480000|2021-06-30 16:28:00|732696.1|730696.1|732195.6|731195.6|732703.2|731202.1|732191.3|730688.6|20
1625070490000|2021-06-30 16:28:10|732202.1|731202.1|732719.7|730719.7|732722.6|731221|732194.5|730691.3|23
1625070500000|2021-06-30 16:28:20|732719|730719|732723|730723|732741.8|731233.1|732208.6|730694.1|15
1625070510000|2021-06-30 16:28:30|732724.4|730724.4|732775.2|730775.2|732787|731250.2|732232.5|730722.5|19
1625070520000|2021-06-30 16:28:40|732773.4|730773.4|732788.5|730788.5|732805.1|731297.8|732278.2|730751.8|20
1625070530000|2021-06-30 16:28:50|732789|730789|732781|730781|732806.8|730806.8|732781|730781|12
1625070540000|2021-06-30 16:29:00|732787|730787|732800.8|730800.8|732801.7|731286.2|732278.8|730784.1|13
1625070550000|2021-06-30 16:29:10|732798.2|730798.2|732818.6|730818.6|732828.6|731324.3|732301.5|730795.2|22
1625070560000|2021-06-30 16:29:20|732806.1|730806.1|732784.6|730784.6|732838.7|730838.7|732780.5|730780.5|23
1625070570000|2021-06-30 16:29:30|732792.7|730792.7|732803.4|730803.4|732812.4|730812.4|732768.7|730768.7|20
1625070580000|2021-06-30 16:29:40|732793.8|730793.8|732820|730820|732822|731310.2|732308|730786.4|19
1625070590000|2021-06-30 16:29:50|732817.9|730817.9|732821.4|730821.4|732828.6|730828.6|732817.8|730817.8|13
1625070600000|2021-06-30 16:30:00|732819.9|730819.9|732828.2|730828.2|732832.8|731311.4|732311.4|730798.3|20
1625070610000|2021-06-30 16:30:10|732827.2|730827.2|732816.9|730816.9|732832|731324.1|732310.5|730810.7|22
1625070620000|2021-06-30 16:30:20|732817.3|730817.3|732823.7|730823.7|732833.2|730833.2|732816.4|730816.4|19
1625070630000|2021-06-30 16:30:30|732827.5|730827.5|732832.5|730832.5|732832.5|730832.5|732813.9|730813.9|18
1625070640000|2021-06-30 16:30:40|732834.4|730834.4|732824.4|730824.4|732835.9|730835.9|732824.4|730824.4|18
1625070650000|2021-06-30 16:30:50|732824.6|730824.6|732298.8|731298.8|732827.2|731298.8|732298.8|730806.5|23
1625070660000|2021-06-30 16:31:00|732297.9|731297.9|732819.9|730819.9|732826.3|731297.9|732297.9|730802.5|22
1625070670000|2021-06-30 16:31:10|732819.2|730819.2|732825.5|730825.5|732828.7|730828.7|732804|730804|18
1625070680000|2021-06-30 16:31:20|732825.4|730825.4|732830.6|730830.6|732835.1|730835.1|732825.4|730825.4|15
1625070690000|2021-06-30 16:31:30|732835.2|730835.2|732834.8|730834.8|732842.4|731327.4|732316.2|730830.7|13
1625070700000|2021-06-30 16:31:40|732836.7|730836.7|732805.5|730805.5|732836.7|731347.4|732297|730787.4|20
1625070710000|2021-06-30 16:31:50|732806.3|730806.3|732817.6|730817.6|732817.6|731312.1|732290.4|730805.5|18
1625070720000|2021-06-30 16:32:00|732809.9|730809.9|732339.9|731339.9|732837.3|731339.9|732289.6|730784.1|22
1625070730000|2021-06-30 16:32:10|732325.7|731325.7|732337|731337|732338.7|731338.7|732319.4|731319.4|16
1625070740000|2021-06-30 16:32:20|732838|730838|732831.2|730831.2|732843.9|731331.9|732326.7|730823.3|8
1625070750000|2021-06-30 16:32:30|732828.1|730828.1|732321.7|731321.7|732856.4|731345.8|732321.7|730828.1|17
1625070760000|2021-06-30 16:32:40|732326.3|731326.3|732322.6|731322.6|732344.7|731344.7|732322.6|731322.6|13
1625070770000|2021-06-30 16:32:50|732339|731339|732342.2|731342.2|732346.2|731346.2|732338.2|731338.2|12
1625070780000|2021-06-30 16:33:00|732343|731343|732332.5|731332.5|732846.9|731343|732318.1|730824.7|19
1625070790000|2021-06-30 16:33:10|732328.8|731328.8|732329.5|731329.5|732834.5|731329.5|732308.4|730816.2|22
1625070800000|2021-06-30 16:33:20|732322.6|731322.6|732830.1|730830.1|732840.9|731322.6|732312.9|730830.1|14
1625070810000|2021-06-30 16:33:30|732834.2|730834.2|732820.8|730820.8|732834.2|731317.9|732317.9|730815.4|13
1625070820000|2021-06-30 16:33:40|732815.4|730815.4|732304.6|731304.6|732815.4|731319.1|732303.3|730807|13
1625070830000|2021-06-30 16:33:50|732302.8|731302.8|732783.7|730783.7|732813.5|731315.1|732302.8|730783.7|11
1625070840000|2021-06-30 16:34:00|732789.9|730789.9|732814.6|730814.6|732814.6|731321.5|732314|730789.8|13
1625070850000|2021-06-30 16:34:10|732815.5|730815.5|732293.3|731293.3|732816|731313.5|732290.6|730809.7|17
1625070860000|2021-06-30 16:34:20|732292.9|731292.9|732314.1|731314.1|732332.6|731332.6|732292.9|731292.9|14
1625070870000|2021-06-30 16:34:30|732317.3|731317.3|732321|731321|732327|731327|732312.4|731312.4|13
1625070880000|2021-06-30 16:34:40|732318.5|731318.5|732331|731331|732331|731331|732302.4|731302.4|12
1625070890000|2021-06-30 16:34:50|732331.3|731331.3|732327.3|731327.3|732829.5|731331.3|732322.8|730821.2|16
1625070900000|2021-06-30 16:35:00|732321.3|731321.3|732311.3|731311.3|732332.1|731332.1|732304.2|731304.2|15
1625070910000|2021-06-30 16:35:10|732309.4|731309.4|732314.4|731314.4|732314.4|731314.4|732296.7|731296.7|11
1625070920000|2021-06-30 16:35:20|732315.8|731315.8|732317.7|731317.7|732317.7|731317.7|732305.7|731305.7|19
1625070930000|2021-06-30 16:35:30|732308.9|731308.9|732314.3|731314.3|732322|731322|732308.9|731308.9|13
1625070940000|2021-06-30 16:35:40|732313.5|731313.5|732318.4|731318.4|732318.4|731318.4|732312.1|731312.1|10
1625070950000|2021-06-30 16:35:50|732317.1|731317.1|732319.2|731319.2|732319.2|731319.2|732312.4|731312.4|13
1625070960000|2021-06-30 16:36:00|732315.3|731315.3|732812.9|730812.9|732823.8|731317.8|732314.1|730811.9|14
1625070970000|2021-06-30 16:36:10|732812.8|730812.8|732816.4|730816.4|732816.4|730816.4|732810.7|730810.7|7
1625070980000|2021-06-30 16:36:20|732814.4|730814.4|732821.1|730821.1|732826.5|730826.5|732813.3|730813.3|14
1625070990000|2021-06-30 16:36:30|732821.6|730821.6|732817.2|730817.2|732832.1|730832.1|732816.1|730816.1|20
1625071000000|2021-06-30 16:36:40|732816.3|730816.3|732812.5|730812.5|732819.2|731298.7|732298.7|730797.7|16
1625071010000|2021-06-30 16:36:50|732810.6|730810.6|732305.8|731305.8|732810.6|731307.4|732296.8|730810.6|15
1625071020000|2021-06-30 16:37:00|732304.6|731304.6|732305.3|731305.3|732309.6|731309.6|732303.6|731303.6|11
1625071030000|2021-06-30 16:37:10|732305.5|731305.5|732309.9|731309.9|732316.1|731316.1|732304|731304|11
1625071040000|2021-06-30 16:37:20|732315.7|731315.7|732305.9|731305.9|732315.7|731315.7|732295|731295|13
1625071050000|2021-06-30 16:37:30|732301.7|731301.7|732302.8|731302.8|732318.2|731318.2|732296|731296|17
1625071060000|2021-06-30 16:37:40|732304.9|731304.9|732297.2|731297.2|732309.7|731309.7|732296.5|731296.5|15
1625071070000|2021-06-30 16:37:50|732299.5|731299.5|732312.3|731312.3|732314.4|731314.4|732299.5|731299.5|12
1625071080000|2021-06-30 16:38:00|732312.5|731312.5|732195.9|731195.9|732316|731316|732186.6|731186.6|16
1625071090000|2021-06-30 16:38:10|732189.9|731189.9|732647|730647|732676.3|731189.9|732141.7|730637.7|17
1625071100000|2021-06-30 16:38:20|732647.3|730647.3|732091.4|731091.4|732647.3|731129.9|732078.8|730577.5|20
1625071110000|2021-06-30 16:38:30|732080.8|731080.8|732548.5|730548.5|732603.6|731101.6|732044|730548.5|20
1625071120000|2021-06-30 16:38:40|732545.9|730545.9|732014.7|731014.7|732545.9|731035|732014.7|730533.5|19
1625071130000|2021-06-30 16:38:50|732016.8|731016.8|732058.5|731058.5|732058.5|731058.5|732016.8|731016.8|15
1625071140000|2021-06-30 16:39:00|732026|731026|732063.2|731063.2|732067.9|731067.9|732026|731026|15
1625071150000|2021-06-30 16:39:10|732063.9|731063.9|732070.9|731070.9|732070.9|731070.9|732063.4|731063.4|15
1625071160000|2021-06-30 16:39:20|732063.4|731063.4|732074.2|731074.2|732081.7|731081.7|732063.4|731063.4|16
1625071170000|2021-06-30 16:39:30|732074.1|731074.1|732596|730596|732619.4|731100.6|732074.1|730588|19
1625071180000|2021-06-30 16:39:40|732597|730597|732089.4|731089.4|732618.5|731101|732089.4|730597|19
1625071190000|2021-06-30 16:39:50|732091.2|731091.2|732608.4|730608.4|732608.9|731110.6|732091.2|730608.1|13
1625071200000|2021-06-30 16:40:00|732597.7|730597.7|732615.9|730615.9|732638.5|730638.5|732597.7|730597.7|17
1625071210000|2021-06-30 16:40:10|732629.4|730629.4|732611.1|730611.1|732629.4|730629.4|732599.2|730599.2|17
1625071220000|2021-06-30 16:40:20|732608.4|730608.4|732612.7|730612.7|732627.4|730627.4|732608.4|730608.4|13
1625071230000|2021-06-30 16:40:30|732610.4|730610.4|732436.5|730436.5|732625.7|730908.5|731908.5|730419|16
1625071240000|2021-06-30 16:40:40|732411.8|730411.8|732400.8|730400.8|732433.5|730433.5|732390.7|730390.7|23
1625071250000|2021-06-30 16:40:50|732400.6|730400.6|732349.3|730349.3|732400.6|730400.6|732332.8|730332.8|18
1625071260000|2021-06-30 16:41:00|732349.6|730349.6|732372.2|730372.2|732412.5|730847.9|731847.9|730338.4|18
1625071270000|2021-06-30 16:41:10|732373.4|730373.4|732355.4|730355.4|732408.6|730832.4|731832.4|730327.7|24
1625071280000|2021-06-30 16:41:20|732359.1|730359.1|732413.9|730413.9|732413.9|730413.9|732343.8|730343.8|22
1625071290000|2021-06-30 16:41:30|732437.5|730437.5|732428.9|730428.9|732437.5|730437.5|732405.9|730405.9|20
1625071300000|2021-06-30 16:41:40|732426.7|730426.7|732401.7|730401.7|732430.4|730430.4|732393.5|730393.5|20
1625071310000|2021-06-30 16:41:50|732402|730402|732410.1|730410.1|732423|730423|732402|730402|18
1625071320000|2021-06-30 16:42:00|732407.5|730407.5|732402|730402|732429.8|730940.3|731940.3|730392.5|21
1625071330000|2021-06-30 16:42:10|732397.9|730397.9|732401.6|730401.6|732403.1|730403.1|732382.8|730382.8|17
1625071340000|2021-06-30 16:42:20|732401.8|730401.8|732391.6|730391.6|732401.8|730401.8|732391.6|730391.6|12
1625071350000|2021-06-30 16:42:30|732394.7|730394.7|732398.8|730398.8|732420.6|730420.6|732379|730379|24
1625071360000|2021-06-30 16:42:40|732399.3|730399.3|732440.5|730440.5|732442.8|730442.8|732396.6|730396.6|16
1625071370000|2021-06-30 16:42:50|732451.2|730451.2|732397.4|730397.4|732451.2|730451.2|732383.4|730383.4|21
1625071380000|2021-06-30 16:43:00|732397|730397|732382.9|730382.9|732407.6|730407.6|732353.7|730353.7|20
1625071390000|2021-06-30 16:43:10|732385.4|730385.4|732314|730314|732385.4|730385.4|732314|730314|21
1625071400000|2021-06-30 16:43:20|732314.7|730314.7|732215.4|730215.4|732314.7|730314.7|732194.4|730194.4|13
1625071410000|2021-06-30 16:43:30|732214|730214|732203.8|730203.8|732214|730214|732193|730193|15
1625071420000|2021-06-30 16:43:40|732202.7|730202.7|732202|730202|732209.5|730209.5|732200.9|730200.9|21
1625071430000|2021-06-30 16:43:50|732201.6|730201.6|732202|730202|732206.4|730206.4|732180.4|730180.4|17
1625071440000|2021-06-30 16:44:00|732200.5|730200.5|732206|730206|732206|730206|732183.8|730183.8|19
1625071450000|2021-06-30 16:44:10|732189.1|730189.1|732175.2|730175.2|732210.6|730210.6|732175|730175|21
1625071460000|2021-06-30 16:44:20|732176.1|730176.1|732182.9|730182.9|732188.5|730188.5|732172.4|730172.4|17
1625071470000|2021-06-30 16:44:30|732186.4|730186.4|732178.3|730178.3|732197.2|730197.2|732178.3|730178.3|21
1625071480000|2021-06-30 16:44:40|732174.7|730174.7|732147.3|730147.3|732174.8|730174.8|732144.3|730144.3|21
1625071490000|2021-06-30 16:44:50|732146.5|730146.5|732151.2|730151.2|732185.5|730185.5|732143.5|730143.5|22
1625071500000|2021-06-30 16:45:00|732143.1|730143.1|732138.6|730138.6|732147.6|730147.6|732138.6|730138.6|18
1625071510000|2021-06-30 16:45:10|732132.2|730132.2|732158.5|730158.5|732158.9|730158.9|732132.2|730132.2|21
1625071520000|2021-06-30 16:45:20|732148.5|730148.5|732158.8|730158.8|732161.1|730161.1|732142.3|730142.3|17
1625071530000|2021-06-30 16:45:30|732159|730159|732202|730202|732208.1|730208.1|732159|730159|23
1625071540000|2021-06-30 16:45:40|732196.6|730196.6|732195.3|730195.3|732199.9|730199.9|732180.5|730180.5|19
1625071550000|2021-06-30 16:45:50|732191.7|730191.7|732191.2|730191.2|732220.3|730220.3|732149.6|730149.6|27
1625071560000|2021-06-30 16:46:00|732188.6|730188.6|732232.8|730232.8|732235.9|730235.9|732188.6|730188.6|15
1625071570000|2021-06-30 16:46:10|732226.9|730226.9|732257.5|730257.5|732271|730271|732226.9|730226.9|21
1625071580000|2021-06-30 16:46:20|732258.5|730258.5|732280.1|730280.1|732286.9|730286.9|732256.9|730256.9|18
1625071590000|2021-06-30 16:46:30|732278.9|730278.9|732263|730263|732278.9|730278.9|732254.2|730254.2|17
1625071600000|2021-06-30 16:46:40|732264.2|730264.2|732261.3|730261.3|732268.2|730268.2|732246.6|730246.6|12
1625071610000|2021-06-30 16:46:50|732253.1|730253.1|732276.3|730276.3|732299.5|730299.5|732253.1|730253.1|24
1625071620000|2021-06-30 16:47:00|732275.9|730275.9|732277|730277|732279.6|730279.6|732273.1|730273.1|16
1625071630000|2021-06-30 16:47:10|732278.2|730278.2|732263.9|730263.9|732278.2|730278.2|732263.3|730263.3|18
1625071640000|2021-06-30 16:47:20|732260.8|730260.8|732263.7|730263.7|732269.6|730269.6|732260.8|730260.8|19
1625071650000|2021-06-30 16:47:30|732251|730251|732255|730255|732261.5|730261.5|732243.4|730243.4|12
1625071660000|2021-06-30 16:47:40|732251.3|730251.3|732249.7|730249.7|732313.4|730795.3|731795.3|730239.6|22
1625071670000|2021-06-30 16:47:50|732250.4|730250.4|732240.7|730240.7|732250.4|730250.4|732237.6|730237.6|15
1625071680000|2021-06-30 16:48:00|732246|730246|732251.3|730251.3|732255.2|730739.7|731737.2|730237.7|14
1625071690000|2021-06-30 16:48:10|732255.5|730255.5|732242.1|730242.1|732259.8|730259.8|732241.8|730241.8|16
1625071700000|2021-06-30 16:48:20|732242.3|730242.3|732247.3|730247.3|732268|730268|732242.3|730242.3|19
1625071710000|2021-06-30 16:48:30|732241.5|730241.5|732251.1|730251.1|732251.1|730251.1|732241.5|730241.5|12
1625071720000|2021-06-30 16:48:40|732250.4|730250.4|732252.3|730252.3|732252.8|730252.8|732246.6|730246.6|17
1625071730000|2021-06-30 16:48:50|732249.5|730249.5|732247.1|730247.1|732254.7|730254.7|732247.1|730247.1|9
1625071740000|2021-06-30 16:49:00|732247.5|730247.5|732263|730263|732278.5|730278.5|732247.5|730247.5|12
1625071750000|2021-06-30 16:49:10|732260.2|730260.2|732261.1|730261.1|732272.4|730272.4|732249.1|730249.1|16
1625071760000|2021-06-30 16:49:20|732256.1|730256.1|732231.6|730231.6|732256.1|730256.1|732214.3|730214.3|18
1625071770000|2021-06-30 16:49:30|732169.7|730169.7|732173.2|730173.2|732180.4|730180.4|732162.2|730162.2|12
1625071780000|2021-06-30 16:49:40|732164.5|730164.5|732173.3|730173.3|732183.6|730183.6|732164.5|730164.5|17
1625071790000|2021-06-30 16:49:50|732172.5|730172.5|732191.8|730191.8|732191.8|730191.8|732160|730160|18
1625071800000|2021-06-30 16:50:00|732194.2|730194.2|732255.1|730255.1|732262.3|730262.3|732182.2|730182.2|22
1625071810000|2021-06-30 16:50:10|732260.3|730260.3|732243.6|730243.6|732263.7|730263.7|732242.1|730242.1|18
1625071820000|2021-06-30 16:50:20|732241.2|730241.2|732245.1|730245.1|732246.9|730246.9|732238.9|730238.9|12
1625071830000|2021-06-30 16:50:30|732243.8|730243.8|732217.7|730217.7|732249.3|730249.3|732215.5|730215.5|21
1625071840000|2021-06-30 16:50:40|732219.5|730219.5|732221.9|730221.9|732227.9|730227.9|732208.7|730208.7|10
1625071850000|2021-06-30 16:50:50|732222.6|730222.6|732217.5|730217.5|732222.6|730222.6|732213.3|730213.3|12
1625071860000|2021-06-30 16:51:00|732215|730215|732208.5|730208.5|732232.8|730232.8|732177.4|730177.4|20
1625071870000|2021-06-30 16:51:10|732206.5|730206.5|732185.2|730185.2|732206.5|730206.5|732177.6|730177.6|13
1625071880000|2021-06-30 16:51:20|732182.5|730182.5|732176.6|730176.6|732202.3|730202.3|732162.4|730162.4|17
1625071890000|2021-06-30 16:51:30|732174.6|730174.6|732181.5|730181.5|732202.9|730202.9|732169.7|730169.7|15
1625071900000|2021-06-30 16:51:40|732184.6|730184.6|732191.2|730191.2|732201.8|730201.8|732184.6|730184.6|15
1625071910000|2021-06-30 16:51:50|732191.8|730191.8|732175.2|730175.2|732221.5|730221.5|732175.2|730175.2|18
1625071920000|2021-06-30 16:52:00|732175.4|730175.4|732174.8|730174.8|732183.5|730183.5|732174.1|730174.1|10
1625071930000|2021-06-30 16:52:10|732173.7|730173.7|732165.5|730165.5|732210.6|730210.6|732139.5|730139.5|18
1625071940000|2021-06-30 16:52:20|732163.1|730163.1|732143.8|730143.8|732163.8|730163.8|732142.6|730142.6|12
1625071950000|2021-06-30 16:52:30|732146.1|730146.1|732154|730154|732159.3|730159.3|732146.1|730146.1|12
1625071960000|2021-06-30 16:52:40|732152.3|730152.3|732161|730161|732162.8|730162.8|732152.3|730152.3|16
1625071970000|2021-06-30 16:52:50|732158.4|730158.4|732146|730146|732172.5|730172.5|732143.6|730143.6|20
1625071980000|2021-06-30 16:53:00|732145.8|730145.8|732122.4|730122.4|732145.8|730145.8|732106.1|730106.1|16
1625071990000|2021-06-30 16:53:10|732122.7|730122.7|732115.6|730115.6|732152.5|730152.5|732113.1|730113.1|23
1625072000000|2021-06-30 16:53:20|732115.2|730115.2|732113.5|730113.5|732118.8|730118.8|732112.1|730112.1|16
1625072010000|2021-06-30 16:53:30|732116|730116|732107.2|730107.2|732116|730116|732103.4|730103.4|17
1625072020000|2021-06-30 16:53:40|732106.2|730106.2|732104.2|730104.2|732106.2|730106.2|732092.9|730092.9|11
1625072030000|2021-06-30 16:53:50|732097.8|730097.8|732101.3|730101.3|732105.1|730105.1|732093.7|730093.7|12
1625072040000|2021-06-30 16:54:00|732099.3|730099.3|732098.4|730098.4|732100.4|730100.4|732094.4|730094.4|16
1625072050000|2021-06-30 16:54:10|732096.1|730096.1|732108|730108|732108|730108|732086.1|730086.1|9
1625072060000|2021-06-30 16:54:20|732105.8|730105.8|732092.1|730092.1|732107.5|730107.5|732085.8|730085.8|17
1625072070000|2021-06-30 16:54:30|732091.4|730091.4|732091.8|730091.8|732094.4|730094.4|732088.9|730088.9|13
1625072080000|2021-06-30 16:54:40|732090.2|730090.2|732092|730092|732093.6|730093.6|732074.7|730074.7|14
1625072090000|2021-06-30 16:54:50|732088.3|730088.3|732068.2|730068.2|732088.3|730088.3|732051.3|730051.3|15
1625072100000|2021-06-30 16:55:00|732063.9|730063.9|732075.8|730075.8|732075.9|730569.2|731557.6|730048.4|15
1625072110000|2021-06-30 16:55:10|732074.4|730074.4|732007.2|730007.2|732074.4|730518|731508.6|730007.2|24
1625072120000|2021-06-30 16:55:20|732010.2|730010.2|731425.2|730425.2|732041|730425.2|731425.2|729959.2|15
1625072130000|2021-06-30 16:55:30|731895.3|729895.3|731850.5|729850.5|731903.9|729903.9|731850.2|729850.2|28
1625072140000|2021-06-30 16:55:40|731859.6|729859.6|731864.3|729864.3|731869.1|729869.1|731829|729829|17
1625072150000|2021-06-30 16:55:50|731866.8|729866.8|731855.1|729855.1|731874.7|729874.7|731851.1|729851.1|20
1625072160000|2021-06-30 16:56:00|731854.7|729854.7|731931.2|729931.2|731948.8|729948.8|731845.2|729845.2|21
1625072170000|2021-06-30 16:56:10|731926.3|729926.3|732009.9|730009.9|732031.6|730031.6|731909.2|729909.2|21
1625072180000|2021-06-30 16:56:20|732010.4|730010.4|731980|729980|732026.7|730026.7|731978.6|729978.6|23
1625072190000|2021-06-30 16:56:30|731990.5|729990.5|731911|729911|731990.5|729990.5|731902.2|729902.2|19
1625072200000|2021-06-30 16:56:40|731909.2|729909.2|731915.9|729915.9|731919.6|729919.6|731909.2|729909.2|20
1625072210000|2021-06-30 16:56:50|731914.8|729914.8|731982.4|729982.4|731982.4|729982.4|731904.8|729904.8|18
1625072220000|2021-06-30 16:57:00|731957.1|729957.1|731960.3|729960.3|731961.7|729961.7|731942.2|729942.2|16
1625072230000|2021-06-30 16:57:10|731960.7|729960.7|732028.4|730028.4|732028.4|730028.4|731957.3|729957.3|16
1625072240000|2021-06-30 16:57:20|732013.1|730013.1|732016.4|730016.4|732027.9|730027.9|732003.7|730003.7|22
1625072250000|2021-06-30 16:57:30|732017.9|730017.9|732070.3|730070.3|732074|730074|732016.3|730016.3|24
1625072260000|2021-06-30 16:57:40|732081.3|730081.3|732184.5|730184.5|732185.9|730594.6|731591.7|730079.2|19
1625072270000|2021-06-30 16:57:50|732182.6|730182.6|732140.4|730140.4|732207.5|730207.5|732140.4|730140.4|18
1625072280000|2021-06-30 16:58:00|732139|730139|732150.1|730150.1|732154.7|730154.7|732132.5|730132.5|13
1625072290000|2021-06-30 16:58:10|732156.7|730156.7|732153.3|730153.3|732156.7|730156.7|732139.5|730139.5|15
1625072300000|2021-06-30 16:58:20|732151.3|730151.3|732165.9|730165.9|732166.3|730166.3|732149.6|730149.6|15
1625072310000|2021-06-30 16:58:30|732164.8|730164.8|732207.5|730207.5|732215|730215|732161.6|730161.6|20
1625072320000|2021-06-30 16:58:40|732213.5|730213.5|732211.8|730211.8|732213.5|730213.5|732174.1|730174.1|20
1625072330000|2021-06-30 16:58:50|732208.6|730208.6|732184.3|730184.3|732214.5|730214.5|732184.3|730184.3|24
1625119260000|2021-07-01 06:01:00|732351.2|730351.2|732363|730363|732384.3|730384.3|732351.2|730351.2|15
1625119270000|2021-07-01 06:01:10|732363.7|730363.7|732367.1|730367.1|732391.6|730391.6|732361.6|730361.6|17
1625119280000|2021-07-01 06:01:20|732366.4|730366.4|732384|730384|732401.6|730401.6|732364.7|730364.7|14
1625119290000|2021-07-01 06:01:30|732373|730373|732486.3|730486.3|732498.1|730498.1|732373|730373|15
1625119300000|2021-07-01 06:01:40|732485.2|730485.2|732522.1|730522.1|732537.1|730537.1|732473.6|730473.6|23
1625119310000|2021-07-01 06:01:50|732537.4|730537.4|732527.8|730527.8|732558|730558|732507.5|730507.5|22
1625119320000|2021-07-01 06:02:00|732541.5|730541.5|732556.4|730556.4|732616.3|730616.3|732507.1|730507.1|26
1625119330000|2021-07-01 06:02:10|732548.5|730548.5|732677.1|730677.1|732753.4|730753.4|732548.5|730548.5|29
1625119340000|2021-07-01 06:02:20|732674.3|730674.3|732636.4|730636.4|732681|730681|732594.5|730594.5|25
1625119350000|2021-07-01 06:02:30|732634.9|730634.9|732587.6|730587.6|732694.4|730694.4|732580|730580|26
1625119360000|2021-07-01 06:02:40|732590.7|730590.7|732604.9|730604.9|732628|730628|732585.6|730585.6|18
1625119370000|2021-07-01 06:02:50|732596.4|730596.4|732625.3|730625.3|732690.3|730690.3|732596.4|730596.4|17
1625119380000|2021-07-01 06:03:00|732660.2|730660.2|732692.5|730692.5|732779|730779|732654.6|730654.6|25
1625119390000|2021-07-01 06:03:10|732755.1|730755.1|732678.8|730678.8|732755.5|730755.5|732676.8|730676.8|23
1625119400000|2021-07-01 06:03:20|732726.1|730726.1|732612.9|730612.9|732747.5|730747.5|732611|730611|21
1625119410000|2021-07-01 06:03:30|732599.6|730599.6|732699.7|730699.7|732700.8|730700.8|732551.6|730551.6|20
1625119420000|2021-07-01 06:03:40|732700.2|730700.2|732512.4|730512.4|732700.2|730700.2|732452.4|730452.4|23
1625119430000|2021-07-01 06:03:50|732552.9|730552.9|732659.8|730659.8|732659.8|730659.8|732444.5|730444.5|24
1625119440000|2021-07-01 06:04:00|732623.1|730623.1|732532.9|730532.9|732706.9|730706.9|732521.3|730521.3|27
1625119450000|2021-07-01 06:04:10|732493.3|730493.3|732577.8|730577.8|732587.9|730587.9|732450|730450|26
1625119460000|2021-07-01 06:04:20|732500|730500|732512|730512|732630.4|730630.4|732466|730466|26
1625119470000|2021-07-01 06:04:30|732554.7|730554.7|732538.1|730538.1|732666.9|730666.9|732513.5|730513.5|17
1625119480000|2021-07-01 06:04:40|732537|730537|732537|730537|732572|730572|732530.9|730530.9|18
1625119490000|2021-07-01 06:04:50|732558.4|730558.4|732491.6|730491.6|732596.1|730596.1|732491|730491|20
1625119500000|2021-07-01 06:05:00|732518.7|730518.7|732522.4|730522.4|732613.9|730613.9|732500.3|730500.3|23
1625119510000|2021-07-01 06:05:10|732516.8|730516.8|732541.6|730541.6|732550.3|730550.3|732516.7|730516.7|17
1625119520000|2021-07-01 06:05:20|732560.5|730560.5|732536.9|730536.9|732560.5|730560.5|732469.7|730469.7|25
1625119530000|2021-07-01 06:05:30|732508.6|730508.6|732720.9|730720.9|732731.8|730731.8|732500.6|730500.6|27
1625119540000|2021-07-01 06:05:40|732748.7|730748.7|732616|730616|732748.7|730748.7|732616|730616|23
1625119550000|2021-07-01 06:05:50|732659.4|730659.4|732538.7|730538.7|732756.6|730756.6|732535|730535|23
1625119560000|2021-07-01 06:06:00|732534.8|730534.8|732597.5|730597.5|732633.8|730633.8|732503.6|730503.6|28
1625119570000|2021-07-01 06:06:10|732638.4|730638.4|732649.3|730649.3|732740.1|730740.1|732530|730530|23
1625119580000|2021-07-01 06:06:20|732621.2|730621.2|732654.1|730654.1|732654.1|730654.1|732599.4|730599.4|21
1625119590000|2021-07-01 06:06:30|732622|730622|732704.6|730704.6|732742|730742|732622|730622|22
1625119600000|2021-07-01 06:06:40|732671|730671|732743.2|730743.2|732818.3|730818.3|732654.8|730654.8|27
1625119610000|2021-07-01 06:06:50|732713.8|730713.8|732790.5|730790.5|732885.5|730885.5|732699|730699|26
1625119620000|2021-07-01 06:07:00|732846.2|730846.2|732746.6|730746.6|732846.2|730846.2|732722|730722|23
1625119630000|2021-07-01 06:07:10|732741.2|730741.2|732760.1|730760.1|732820.1|730820.1|732728|730728|21
1625119640000|2021-07-01 06:07:20|732795.9|730795.9|732761.4|730761.4|732814.1|730814.1|732746.3|730746.3|20
1625119650000|2021-07-01 06:07:30|732754.7|730754.7|732745.2|730745.2|732767.5|730767.5|732736.5|730736.5|22
1625119660000|2021-07-01 06:07:40|732762.2|730762.2|732683.5|730683.5|732766.6|730766.6|732657.5|730657.5|17
1625119670000|2021-07-01 06:07:50|732769.8|730769.8|732793.5|730793.5|732793.5|730793.5|732720.6|730720.6|11
1625119680000|2021-07-01 06:08:00|732761.1|730761.1|732729|730729|732858|730858|732729|730729|13
1625119690000|2021-07-01 06:08:10|732727.9|730727.9|732746.4|730746.4|732796.4|730796.4|732727.9|730727.9|16
1625119700000|2021-07-01 06:08:20|732772.1|730772.1|732715.3|730715.3|732775.4|730775.4|732713.9|730713.9|18
1625119710000|2021-07-01 06:08:30|732713.6|730713.6|732793.2|730793.2|732861.1|730861.1|732713.6|730713.6|18
1625119720000|2021-07-01 06:08:40|732817.6|730817.6|732753.2|730753.2|732877.3|730877.3|732679.3|730679.3|28
1625119730000|2021-07-01 06:08:50|732647.6|730647.6|732716.7|730716.7|732749.9|730749.9|732598.8|730598.8|26
1625119740000|2021-07-01 06:09:00|732711.2|730711.2|732720.7|730720.7|732734.5|730734.5|732704.5|730704.5|19
1625119750000|2021-07-01 06:09:10|732707.3|730707.3|732703|730703|732747.8|730747.8|732703|730703|9
1625119760000|2021-07-01 06:09:20|732708.3|730708.3|732684|730684|732728.8|730728.8|732674.8|730674.8|23
1625119770000|2021-07-01 06:09:30|732670.2|730670.2|732694.7|730694.7|732700.7|730700.7|732665|730665|20
1625119780000|2021-07-01 06:09:40|732694.8|730694.8|732677.3|730677.3|732736|730736|732662.2|730662.2|23
1625119790000|2021-07-01 06:09:50|732704.6|730704.6|732752.6|730752.6|732785.2|730785.2|732697.8|730697.8|23
1625119800000|2021-07-01 06:10:00|732752.1|730752.1|732726.6|730726.6|732752.1|730752.1|732694.4|730694.4|17
1625119810000|2021-07-01 06:10:10|732754.1|730754.1|732739.3|730739.3|732762.1|730762.1|732736.8|730736.8|11
1625119820000|2021-07-01 06:10:20|732733.5|730733.5|732761.8|730761.8|732767|730767|732719.3|730719.3|21
1625119830000|2021-07-01 06:10:30|732734.7|730734.7|732740.3|730740.3|732774.3|730774.3|732734.7|730734.7|21
1625119840000|2021-07-01 06:10:40|732755.3|730755.3|732756.9|730756.9|732758|730758|732738|730738|15
1625119850000|2021-07-01 06:10:50|732757.4|730757.4|732833.1|730833.1|732833.1|730833.1|732748|730748|15
1625119860000|2021-07-01 06:11:00|732807.8|730807.8|732701.2|730701.2|732842.9|730842.9|732667.1|730667.1|25
1625119870000|2021-07-01 06:11:10|732709.8|730709.8|732662|730662|732709.8|730709.8|732563.9|730563.9|25
1625119880000|2021-07-01 06:11:20|732699.3|730699.3|732732.5|730732.5|732796.7|730796.7|732696|730696|27
1625119890000|2021-07-01 06:11:30|732672.2|730672.2|732643.2|730643.2|732672.2|730672.2|732619.3|730619.3|17
1625119900000|2021-07-01 06:11:40|732647.2|730647.2|732632.5|730632.5|732647.2|730647.2|732619.2|730619.2|15
1625119910000|2021-07-01 06:11:50|732648.7|730648.7|732721.2|730721.2|732721.2|730721.2|732625.3|730625.3|18
1625119920000|2021-07-01 06:12:00|732700.3|730700.3|732693.1|730693.1|732706.1|730706.1|732641|730641|28
1625119930000|2021-07-01 06:12:10|732681.9|730681.9|732676.9|730676.9|732696.2|730696.2|732659.1|730659.1|15
1625119940000|2021-07-01 06:12:20|732661.3|730661.3|732671.8|730671.8|732729|730729|732640|730640|16
1625119950000|2021-07-01 06:12:30|732669.9|730669.9|732635.4|730635.4|732676.1|730676.1|732597.8|730597.8|20
1625119960000|2021-07-01 06:12:40|732623.3|730623.3|732672.7|730672.7|732729.4|730729.4|732620|730620|13
1625119970000|2021-07-01 06:12:50|732668.7|730668.7|732691.6|730691.6|732703.3|730703.3|732668.7|730668.7|15
1625119980000|2021-07-01 06:13:00|732681.2|730681.2|732668.5|730668.5|732695.4|730695.4|732650.8|730650.8|15
1625119990000|2021-07-01 06:13:10|732689.9|730689.9|732682|730682|732719.1|730719.1|732675|730675|15
1625120000000|2021-07-01 06:13:20|732680|730680|732700.3|730700.3|732700.3|730700.3|732676.6|730676.6|14
1625120010000|2021-07-01 06:13:30|732688.1|730688.1|732690.6|730690.6|732714.8|730714.8|732677.3|730677.3|13
1625120020000|2021-07-01 06:13:40|732707.6|730707.6|732679|730679|732707.6|730707.6|732673.6|730673.6|14
1625120030000|2021-07-01 06:13:50|732680.4|730680.4|732677.5|730677.5|732694.2|730694.2|732677.5|730677.5|15
1625120040000|2021-07-01 06:14:00|732688.4|730688.4|732581.3|730581.3|732752.2|730752.2|732575.7|730575.7|22
1625120050000|2021-07-01 06:14:10|732582.5|730582.5|732525.8|730525.8|732616.1|730616.1|732525.8|730525.8|18
1625120060000|2021-07-01 06:14:20|732580.7|730580.7|732519.1|730519.1|732580.7|730580.7|732494|730494|25
1625120070000|2021-07-01 06:14:30|732521.7|730521.7|732524.1|730524.1|732537.6|730537.6|732512.4|730512.4|21
1625120080000|2021-07-01 06:14:40|732520.2|730520.2|732525.6|730525.6|732525.6|730525.6|732473.9|730473.9|18
1625120090000|2021-07-01 06:14:50|732516.6|730516.6|732469.2|730469.2|732516.6|730516.6|732469|730469|22
1625120100000|2021-07-01 06:15:00|732480.9|730480.9|732529.5|730529.5|732552|730552|732418.5|730418.5|26
1625120110000|2021-07-01 06:15:10|732529.7|730529.7|732489.3|730489.3|732611.7|730611.7|732486|730486|26
1625120120000|2021-07-01 06:15:20|732514.4|730514.4|732520.9|730520.9|732525.7|730525.7|732486|730486|15
1625120130000|2021-07-01 06:15:30|732511.5|730511.5|732504.3|730504.3|732522.8|730522.8|732504.3|730504.3|16
1625120140000|2021-07-01 06:15:40|732507.3|730507.3|732488.2|730488.2|732565.9|730565.9|732487|730487|19
1625120150000|2021-07-01 06:15:50|732539.2|730539.2|732547.1|730547.1|732567|730567|732520.6|730520.6|21
1625120160000|2021-07-01 06:16:00|732549.8|730549.8|732550|730550|732612.8|730612.8|732538.7|730538.7|25
1625120170000|2021-07-01 06:16:10|732574.5|730574.5|732571|730571|732648|730648|732564.7|730564.7|20
1625120180000|2021-07-01 06:16:20|732567.3|730567.3|732592.5|730592.5|732624.7|730624.7|732566|730566|20
1625120190000|2021-07-01 06:16:30|732613.2|730613.2|732601.5|730601.5|732623.1|730623.1|732557.4|730557.4|21
1625120200000|2021-07-01 06:16:40|732581|730581|732665|730665|732693.7|730693.7|732581|730581|16
1625120210000|2021-07-01 06:16:50|732682.3|730682.3|732706.2|730706.2|732706.7|730706.7|732649.1|730649.1|10
1625120220000|2021-07-01 06:17:00|732706|730706|732664.4|730664.4|732706|730706|732654.6|730654.6|10
1625120230000|2021-07-01 06:17:10|732677.8|730677.8|732723.1|730723.1|732736.8|730736.8|732677.4|730677.4|13
1625120240000|2021-07-01 06:17:20|732722.6|730722.6|732685|730685|732733|730733|732672|730672|16
1625120250000|2021-07-01 06:17:30|732685.2|730685.2|732689.7|730689.7|732710.2|730710.2|732682.8|730682.8|12
1625120260000|2021-07-01 06:17:40|732683.5|730683.5|732697.4|730697.4|732705.1|730705.1|732673.9|730673.9|9
1625120270000|2021-07-01 06:17:50|732717.7|730717.7|732857.6|730857.6|732870.5|730870.5|732693.6|730693.6|11
1625120280000|2021-07-01 06:18:00|732888.4|730888.4|732923.3|730923.3|732929.8|730929.8|732837.2|730837.2|22
1625120290000|2021-07-01 06:18:10|732910.2|730910.2|732891.9|730891.9|732920.5|730920.5|732880.6|730880.6|21
1625120300000|2021-07-01 06:18:20|732902.7|730902.7|732921.2|730921.2|732921.6|730921.6|732839.1|730839.1|15
1625120310000|2021-07-01 06:18:30|732903.5|730903.5|732841.1|730841.1|732903.5|730903.5|732834.2|730834.2|16
1625120320000|2021-07-01 06:18:40|732852|730852|732856.3|730856.3|732866|730866|732848.1|730848.1|15
1625120330000|2021-07-01 06:18:50|732863.6|730863.6|732885.1|730885.1|732885.1|730885.1|732849|730849|19
1625120340000|2021-07-01 06:19:00|732882.2|730882.2|732890.7|730890.7|732904|730904|732856.7|730856.7|24
1625120350000|2021-07-01 06:19:10|732888.3|730888.3|732888|730888|732901.3|730901.3|732872.4|730872.4|17
1625120360000|2021-07-01 06:19:20|732886.6|730886.6|732890.4|730890.4|732899|730899|732883.9|730883.9|12
1625120370000|2021-07-01 06:19:30|732890.6|730890.6|732882.2|730882.2|732910.3|730910.3|732882.2|730882.2|17
1625120380000|2021-07-01 06:19:40|732896.8|730896.8|732881.3|730881.3|732940|730940|732868.5|730868.5|19
1625120390000|2021-07-01 06:19:50|732878.5|730878.5|732904.1|730904.1|732932.1|730932.1|732878.5|730878.5|18
1625120400000|2021-07-01 06:20:00|732907|730907|732896.7|730896.7|732947.2|730947.2|732896.7|730896.7|25
1625120410000|2021-07-01 06:20:10|732914.2|730914.2|732921.3|730921.3|732926.5|730926.5|732904.5|730904.5|23
1625120420000|2021-07-01 06:20:20|732919.6|730919.6|732895.7|730895.7|732919.6|730919.6|732856.3|730856.3|22
1625120430000|2021-07-01 06:20:30|732901.4|730901.4|732940.3|730940.3|732944.4|730944.4|732893.4|730893.4|25
1625120440000|2021-07-01 06:20:40|732941.5|730941.5|732901.8|730901.8|732954.6|730954.6|732901.8|730901.8|26
1625120450000|2021-07-01 06:20:50|732901.4|730901.4|732920.4|730920.4|732939.4|730939.4|732901.4|730901.4|17
1625120460000|2021-07-01 06:21:00|732932.2|730932.2|732916.6|730916.6|732932.2|730932.2|732914.3|730914.3|21
1625120470000|2021-07-01 06:21:10|732918.3|730918.3|732846.4|730846.4|732922.7|730922.7|732846.4|730846.4|22
1625120480000|2021-07-01 06:21:20|732855.3|730855.3|732918.7|730918.7|732918.7|730918.7|732815|730815|18
1625120490000|2021-07-01 06:21:30|732881|730881|732819.8|730819.8|732959.2|730959.2|732803.3|730803.3|26
1625120500000|2021-07-01 06:21:40|732816.9|730816.9|732708.9|730708.9|732837.9|730837.9|732689.3|730689.3|26
1625120510000|2021-07-01 06:21:50|732701.4|730701.4|732831.6|730831.6|732831.6|730831.6|732701.4|730701.4|23
1625120520000|2021-07-01 06:22:00|732808.9|730808.9|732744|730744|732895.3|730895.3|732733|730733|22
1625120530000|2021-07-01 06:22:10|732744.5|730744.5|732748.5|730748.5|732795.7|730795.7|732729.1|730729.1|27
1625120540000|2021-07-01 06:22:20|732740.4|730740.4|732813.8|730813.8|732863.9|730863.9|732740.4|730740.4|26
1625120550000|2021-07-01 06:22:30|732815.9|730815.9|732842.1|730842.1|732852|730852|732815.9|730815.9|21
1625120560000|2021-07-01 06:22:40|732838.1|730838.1|732867.1|730867.1|732869.4|730869.4|732833.4|730833.4|16
1625120570000|2021-07-01 06:22:50|732853.3|730853.3|732839.2|730839.2|732894.7|730894.7|732807|730807|21
1625120580000|2021-07-01 06:23:00|732847.8|730847.8|732806.5|730806.5|732847.8|730847.8|732800|730800|19
1625120590000|2021-07-01 06:23:10|732798.3|730798.3|732840.2|730840.2|732894.7|730894.7|732798.3|730798.3|28
1625120600000|2021-07-01 06:23:20|732825.5|730825.5|732693.6|730693.6|732825.5|730825.5|732673|730673|23
1625120610000|2021-07-01 06:23:30|732691.2|730691.2|732724.3|730724.3|732724.8|730724.8|732685.2|730685.2|20
1625120620000|2021-07-01 06:23:40|732712|730712|732720.3|730720.3|732726|730726|732703.2|730703.2|21
1625120630000|2021-07-01 06:23:50|732716|730716|732770.9|730770.9|732775.4|730775.4|732716|730716|25
1625120640000|2021-07-01 06:24:00|732765.2|730765.2|732864|730864|732886.1|730886.1|732765.2|730765.2|23
1625120650000|2021-07-01 06:24:10|732871.4|730871.4|732885.3|730885.3|732984.4|730984.4|732862.8|730862.8|28
1625120660000|2021-07-01 06:24:20|732880.2|730880.2|732912.1|730912.1|732996.7|730996.7|732879.6|730879.6|27
1625120670000|2021-07-01 06:24:30|732892.3|730892.3|732792.2|730792.2|732892.3|730892.3|732750.8|730750.8|29
1625120680000|2021-07-01 06:24:40|732826.6|730826.6|732782.1|730782.1|732826.6|730826.6|732777.2|730777.2|16
1625120690000|2021-07-01 06:24:50|732792.7|730792.7|732812.7|730812.7|732827.2|730827.2|732782.4|730782.4|17
1625120700000|2021-07-01 06:25:00|732810.6|730810.6|732786.9|730786.9|732822|730822|732781.7|730781.7|19
1625120710000|2021-07-01 06:25:10|732801.7|730801.7|732867.2|730867.2|732867.2|730867.2|732788|730788|26
1625120720000|2021-07-01 06:25:20|732866.9|730866.9|732822.6|730822.6|732870.6|730870.6|732809.5|730809.5|22
1625120730000|2021-07-01 06:25:30|732809.8|730809.8|732751.7|730751.7|732845.1|730845.1|732735.7|730735.7|23
1625120740000|2021-07-01 06:25:40|732753.6|730753.6|732755.5|730755.5|732772.3|730772.3|732748.9|730748.9|19
1625120750000|2021-07-01 06:25:50|732754.5|730754.5|732821.2|730821.2|732843.4|730843.4|732754.5|730754.5|21
1625120760000|2021-07-01 06:26:00|732823.3|730823.3|732820.9|730820.9|732825.5|730825.5|732810.8|730810.8|19
1625120770000|2021-07-01 06:26:10|732827|730827|732829.1|730829.1|732831.3|730831.3|732806.6|730806.6|21
1625120780000|2021-07-01 06:26:20|732829|730829|732811|730811|732832.7|730832.7|732805.4|730805.4|20
1625120790000|2021-07-01 06:26:30|732808.4|730808.4|732803.4|730803.4|732831.1|730831.1|732799.1|730799.1|19
1625120800000|2021-07-01 06:26:40|732807.2|730807.2|732815.2|730815.2|732824.9|730824.9|732800.5|730800.5|16
1625120810000|2021-07-01 06:26:50|732815.7|730815.7|732836.2|730836.2|732840.6|730840.6|732802.7|730802.7|16
1625120820000|2021-07-01 06:27:00|732832.5|730832.5|732823.1|730823.1|732832.5|730832.5|732819.3|730819.3|11
1625120830000|2021-07-01 06:27:10|732821.4|730821.4|732826.5|730826.5|732829.7|730829.7|732821.4|730821.4|7
1625120840000|2021-07-01 06:27:20|732818|730818|732805.8|730805.8|732827|730827|732805.2|730805.2|13
1625120850000|2021-07-01 06:27:30|732804.3|730804.3|732808.6|730808.6|732808.9|730808.9|732804.3|730804.3|7
1625120860000|2021-07-01 06:27:40|732808.3|730808.3|732815.2|730815.2|732846.3|730846.3|732802.5|730802.5|11
1625120870000|2021-07-01 06:27:50|732817.4|730817.4|732838.9|730838.9|732838.9|730838.9|732805.2|730805.2|15
1625120880000|2021-07-01 06:28:00|732812.7|730812.7|732801.9|730801.9|732812.7|730812.7|732792|730792|19
1625120890000|2021-07-01 06:28:10|732808.9|730808.9|732808.8|730808.8|732823.7|730823.7|732799.3|730799.3|13
1625120900000|2021-07-01 06:28:20|732832.7|730832.7|732889.3|730889.3|732898|730898|732816.6|730816.6|14
1625120910000|2021-07-01 06:28:30|732916|730916|732895.3|730895.3|732916|730916|732884.3|730884.3|19
1625120920000|2021-07-01 06:28:40|732898.7|730898.7|732903.3|730903.3|732910.6|730910.6|732897.4|730897.4|22
1625120930000|2021-07-01 06:28:50|732906.1|730906.1|732902|730902|732914.2|730914.2|732902|730902|18
1625120940000|2021-07-01 06:29:00|732902.7|730902.7|732924.2|730924.2|732928.2|730928.2|732900.6|730900.6|19
1625120950000|2021-07-01 06:29:10|732911.7|730911.7|732978.4|730978.4|732978.4|730978.4|732907.8|730907.8|24
1625120960000|2021-07-01 06:29:20|732970.7|730970.7|732974.8|730974.8|732987.7|730987.7|732962.5|730962.5|20
1625120970000|2021-07-01 06:29:30|732983.2|730983.2|732971.5|730971.5|732983.2|730983.2|732970.5|730970.5|22
1625120980000|2021-07-01 06:29:40|732972.5|730972.5|732983.4|730983.4|732996.8|730996.8|732969|730969|17
1625120990000|2021-07-01 06:29:50|732988.1|730988.1|732988.2|730988.2|733012.4|731012.4|732987.4|730987.4|16
1625121000000|2021-07-01 06:30:00|732991.5|730991.5|732964.5|730964.5|733000.2|731000.2|732957.5|730957.5|24
1625121010000|2021-07-01 06:30:10|732965.7|730965.7|732943.1|730943.1|732966.4|730966.4|732943.1|730943.1|17
1625121020000|2021-07-01 06:30:20|732955.5|730955.5|732939.5|730939.5|732975.2|730975.2|732925|730925|24
1625121030000|2021-07-01 06:30:30|732930.7|730930.7|732847.5|730847.5|732930.7|730930.7|732834.5|730834.5|27
1625121040000|2021-07-01 06:30:40|732847.9|730847.9|732867.9|730867.9|732871.1|730871.1|732842.6|730842.6|21
1625121050000|2021-07-01 06:30:50|732866.4|730866.4|732862.1|730862.1|732901.6|730901.6|732862.1|730862.1|23
1625121060000|2021-07-01 06:31:00|732862.6|730862.6|732862.8|730862.8|732869.7|730869.7|732853.4|730853.4|24
1625121070000|2021-07-01 06:31:10|732858.6|730858.6|732858|730858|732862|730862|732854.6|730854.6|15
1625121080000|2021-07-01 06:31:20|732854.5|730854.5|732844.6|730844.6|732872.7|730872.7|732844.6|730844.6|16
1625121090000|2021-07-01 06:31:30|732854.1|730854.1|732861.7|730861.7|732862.9|730862.9|732847.1|730847.1|12
1625121100000|2021-07-01 06:31:40|732861.6|730861.6|732851.9|730851.9|732868.5|730868.5|732851.9|730851.9|11
1625121110000|2021-07-01 06:31:50|732857|730857|732853.8|730853.8|732869.3|730869.3|732852.2|730852.2|15
1625121120000|2021-07-01 06:32:00|732853.9|730853.9|732832.8|730832.8|732864.9|730864.9|732829.7|730829.7|19
1625121130000|2021-07-01 06:32:10|732829.7|730829.7|732832.2|730832.2|732834.2|730834.2|732826.3|730826.3|13
1625121140000|2021-07-01 06:32:20|732827|730827|732786.5|730786.5|732854.9|730854.9|732764.9|730764.9|25
1625121150000|2021-07-01 06:32:30|732787.2|730787.2|732774.5|730774.5|732802.1|730802.1|732763.4|730763.4|17
1625121160000|2021-07-01 06:32:40|732757.6|730757.6|732778.2|730778.2|732786.6|730786.6|732751.9|730751.9|24
1625121170000|2021-07-01 06:32:50|732771.1|730771.1|732773.9|730773.9|732777.4|730777.4|732764.4|730764.4|15
1625121180000|2021-07-01 06:33:00|732780.6|730780.6|732733.9|730733.9|732780.6|730780.6|732718.2|730718.2|21
1625121190000|2021-07-01 06:33:10|732725.2|730725.2|732699.5|730699.5|732725.2|730725.2|732696.9|730696.9|18
1625121200000|2021-07-01 06:33:20|732704.5|730704.5|732693.5|730693.5|732704.5|730704.5|732673.9|730673.9|25
1625121210000|2021-07-01 06:33:30|732694.6|730694.6|732672.4|730672.4|732707.1|730707.1|732668.3|730668.3|22
1625121220000|2021-07-01 06:33:40|732674|730674|732700.2|730700.2|732716.5|730716.5|732674|730674|22
1625121230000|2021-07-01 06:33:50|732710|730710|732687.8|730687.8|732710|730710|732675.6|730675.6|22
1625121240000|2021-07-01 06:34:00|732686.3|730686.3|732677.9|730677.9|732693.3|730693.3|732662.2|730662.2|17
1625121250000|2021-07-01 06:34:10|732678.1|730678.1|732665.1|730665.1|732689.9|730689.9|732658.9|730658.9|18
1625121260000|2021-07-01 06:34:20|732666.4|730666.4|732664|730664|732672.1|730672.1|732661.4|730661.4|18
1625121270000|2021-07-01 06:34:30|732662.7|730662.7|732666.4|730666.4|732667.7|730667.7|732662.7|730662.7|9
1625121280000|2021-07-01 06:34:40|732663.7|730663.7|732666.8|730666.8|732674.5|730674.5|732663.7|730663.7|10
1625121290000|2021-07-01 06:34:50|732661.7|730661.7|732594|730594|732678.1|730678.1|732594|730594|19
1625121300000|2021-07-01 06:35:00|732607|730607|732594.6|730594.6|732607|730607|732587.2|730587.2|24
1625121310000|2021-07-01 06:35:10|732599.8|730599.8|732609.4|730609.4|732609.6|730609.6|732598.9|730598.9|17
1625121320000|2021-07-01 06:35:20|732604.3|730604.3|732619.6|730619.6|732622.3|730622.3|732604.2|730604.2|14
1625121330000|2021-07-01 06:35:30|732621.4|730621.4|732604.5|730604.5|732621.4|730621.4|732604.5|730604.5|17
1625121340000|2021-07-01 06:35:40|732604.8|730604.8|732818.4|730818.4|732829|730829|732604.4|730604.4|22
1625121350000|2021-07-01 06:35:50|732828.6|730828.6|732810.2|730810.2|732829.7|730829.7|732810.2|730810.2|19
1625121360000|2021-07-01 06:36:00|732813.3|730813.3|732787.1|730787.1|732823.4|730823.4|732774.1|730774.1|17
1625121370000|2021-07-01 06:36:10|732786|730786|732781.5|730781.5|732793.5|730793.5|732773.5|730773.5|11
1625121380000|2021-07-01 06:36:20|732786.1|730786.1|732746.1|730746.1|732786.8|730786.8|732739.7|730739.7|19
1625121390000|2021-07-01 06:36:30|732672.2|730672.2|732715.6|730715.6|732723|730723|732652|730652|22
1625121400000|2021-07-01 06:36:40|732711.2|730711.2|732636.1|730636.1|732738.2|730738.2|732632.2|730632.2|19
1625121410000|2021-07-01 06:36:50|732654.1|730654.1|732634.2|730634.2|732654.1|730654.1|732628.1|730628.1|20
1625121420000|2021-07-01 06:37:00|732635.1|730635.1|732638.4|730638.4|732650.6|730650.6|732559.8|730559.8|21
1625121430000|2021-07-01 06:37:10|732639.2|730639.2|732632|730632|732642.5|730642.5|732631.5|730631.5|17
1625121440000|2021-07-01 06:37:20|732633.1|730633.1|732568.5|730568.5|732633.1|730633.1|732568.5|730568.5|22
1625121450000|2021-07-01 06:37:30|732567.4|730567.4|732539|730539|732568.4|730568.4|732519.4|730519.4|21
1625121460000|2021-07-01 06:37:40|732530.4|730530.4|732521.1|730521.1|732553.5|730553.5|732510.7|730510.7|20
1625121470000|2021-07-01 06:37:50|732520.6|730520.6|732506.1|730506.1|732531.9|730531.9|732504.6|730504.6|16
1625121480000|2021-07-01 06:38:00|732505.1|730505.1|732513.1|730513.1|732529.9|730529.9|732504.7|730504.7|13
1625121490000|2021-07-01 06:38:10|732513.8|730513.8|732517.4|730517.4|732519.9|730519.9|732513.8|730513.8|12
1625121500000|2021-07-01 06:38:20|732516.2|730516.2|732354.7|730354.7|732518.5|730518.5|732351.7|730351.7|18
1625121510000|2021-07-01 06:38:30|732355.2|730355.2|732404|730404|732407.1|730407.1|732348.3|730348.3|25
1625121520000|2021-07-01 06:38:40|732415.9|730415.9|732413|730413|732419.1|730419.1|732382.2|730382.2|26
1625121530000|2021-07-01 06:38:50|732416|730416|732439.2|730439.2|732449.4|730449.4|732416|730416|22
1625121540000|2021-07-01 06:39:00|732440.6|730440.6|732397.4|730397.4|732440.7|730440.7|732396.7|730396.7|21
1625121550000|2021-07-01 06:39:10|732401.1|730401.1|732422.2|730422.2|732422.9|730422.9|732398.4|730398.4|18
1625121560000|2021-07-01 06:39:20|732425.3|730425.3|732419.5|730419.5|732425.3|730425.3|732417|730417|16
1625121570000|2021-07-01 06:39:30|732419.1|730419.1|732434|730434|732448.1|730448.1|732418|730418|20
1625121580000|2021-07-01 06:39:40|732420|730420|732431.6|730431.6|732447.6|730447.6|732414.4|730414.4|19
1625121590000|2021-07-01 06:39:50|732434.2|730434.2|732429.1|730429.1|732434.2|730434.2|732412.7|730412.7|14
1625121600000|2021-07-01 06:40:00|732421.1|730421.1|732419|730419|732421.7|730421.7|732415.1|730415.1|14
1625121610000|2021-07-01 06:40:10|732419.9|730419.9|732423|730423|732432.3|730432.3|732418.1|730418.1|13
1625121620000|2021-07-01 06:40:20|732423.1|730423.1|732384.2|730384.2|732423.1|730423.1|732379.9|730379.9|25
1625121630000|2021-07-01 06:40:30|732385.5|730385.5|732411.5|730411.5|732411.5|730411.5|732351|730351|26
1625121640000|2021-07-01 06:40:40|732412.5|730412.5|732401.6|730401.6|732447.9|730447.9|732395.5|730395.5|24
1625121650000|2021-07-01 06:40:50|732401.8|730401.8|732401.8|730401.8|732412.6|730412.6|732386.1|730386.1|26
1625121660000|2021-07-01 06:41:00|732400|730400|732373|730373|732414.6|730414.6|732373|730373|25
1625121670000|2021-07-01 06:41:10|732382|730382|732365.1|730365.1|732428|730428|732347.2|730347.2|26
1625121680000|2021-07-01 06:41:20|732360.9|730360.9|732378|730378|732405|730405|732353.4|730353.4|26
1625121690000|2021-07-01 06:41:30|732376.4|730376.4|732350.2|730350.2|732412|730412|732349.3|730349.3|25
1625121700000|2021-07-01 06:41:40|732359.5|730359.5|732279.8|730279.8|732359.5|730359.5|732275.2|730275.2|24
1625121710000|2021-07-01 06:41:50|732280.6|730280.6|732283.4|730283.4|732294.2|730294.2|732278.6|730278.6|24
1625121720000|2021-07-01 06:42:00|732284.4|730284.4|732293.4|730293.4|732308.7|730308.7|732282.8|730282.8|21
1625121730000|2021-07-01 06:42:10|732280.2|730280.2|732253.1|730253.1|732280.2|730750|731750|730252.8|16
1625121740000|2021-07-01 06:42:20|732263.9|730263.9|732267.2|730267.2|732284.7|730284.7|732263.9|730263.9|22
1625121750000|2021-07-01 06:42:30|732266.2|730266.2|732220|730220|732269.9|730269.9|732212.5|730212.5|23
1625121760000|2021-07-01 06:42:40|732228.4|730228.4|732222.6|730222.6|732241|730241|732215.8|730215.8|18
1625121770000|2021-07-01 06:42:50|732227.6|730227.6|732224.6|730224.6|732242.7|730242.7|732214.5|730214.5|24
1625121780000|2021-07-01 06:43:00|732223.4|730223.4|732242.5|730242.5|732255.2|730255.2|732221|730221|26
1625121790000|2021-07-01 06:43:10|732240.3|730240.3|732232.4|730232.4|732248.6|730248.6|732232|730232|19
1625121800000|2021-07-01 06:43:20|732241.8|730241.8|732247|730247|732247|730247|732230.1|730230.1|18
1625121810000|2021-07-01 06:43:30|732239.8|730239.8|732256.4|730256.4|732256.4|730256.4|732220.8|730220.8|20
1625121820000|2021-07-01 06:43:40|732245.2|730245.2|732262.7|730262.7|732262.7|730262.7|732243.7|730243.7|22
1625121830000|2021-07-01 06:43:50|732251.4|730251.4|732257.2|730257.2|732271.6|730271.6|732219.5|730219.5|22
1625121840000|2021-07-01 06:44:00|732249.8|730249.8|732246.5|730246.5|732262.6|730262.6|732236.5|730236.5|26
1625121850000|2021-07-01 06:44:10|732250|730250|732235.7|730235.7|732250|730250|732218.3|730218.3|18
1625121860000|2021-07-01 06:44:20|732233.1|730233.1|732212.9|730212.9|732244.7|730721.4|731710|730197.8|22
1625121870000|2021-07-01 06:44:30|732212.8|730212.8|732148.5|730148.5|732212.8|730212.8|732142.6|730142.6|25
1625121880000|2021-07-01 06:44:40|732150|730150|732129.8|730129.8|732154|730154|732123.4|730123.4|20
1625121890000|2021-07-01 06:44:50|732128|730128|732050.3|730050.3|732137|730137|731992.2|729992.2|27
1625121900000|2021-07-01 06:45:00|732051.4|730051.4|732071.6|730071.6|732077.8|730077.8|731998.9|729998.9|28
1625121910000|2021-07-01 06:45:10|732068.9|730068.9|732141.1|730141.1|732213.6|730213.6|732068.9|730068.9|29
1625121920000|2021-07-01 06:45:20|732147.6|730147.6|732156.3|730156.3|732159.9|730159.9|732140.7|730140.7|26
1625121930000|2021-07-01 06:45:30|732159.6|730159.6|732165.9|730165.9|732187.6|730187.6|732159.6|730159.6|21
1625121940000|2021-07-01 06:45:40|732159.7|730159.7|732100.8|730100.8|732176.8|730176.8|732100.8|730100.8|24
1625121950000|2021-07-01 06:45:50|732119.8|730119.8|732105|730105|732119.8|730119.8|732099.1|730099.1|25
1625121960000|2021-07-01 06:46:00|732107.2|730107.2|732111|730111|732124.8|730124.8|732100.7|730100.7|25
1625121970000|2021-07-01 06:46:10|732104.5|730104.5|732077.6|730077.6|732119|730119|732066.5|730066.5|22
1625121980000|2021-07-01 06:46:20|732066.2|730066.2|732086.6|730086.6|732089|730089|732066.2|730066.2|19
1625121990000|2021-07-01 06:46:30|732087.4|730087.4|732073.6|730073.6|732121.8|730121.8|732062.9|730062.9|27
1625122000000|2021-07-01 06:46:40|732071.6|730071.6|732048.2|730048.2|732087.6|730534|731534|730040.2|19
1625122010000|2021-07-01 06:46:50|732049.1|730049.1|732082.7|730082.7|732102.4|730102.4|732048.6|730048.6|21
1625122020000|2021-07-01 06:47:00|732084.8|730084.8|732182.1|730182.1|732183|730620.7|731620.7|730084.8|24
1625122030000|2021-07-01 06:47:10|732276.2|730276.2|732312.1|730312.1|732332.6|730332.6|732276.2|730276.2|27
1625122040000|2021-07-01 06:47:20|732303.5|730303.5|732288.3|730288.3|732391.8|730391.8|732288.3|730288.3|28
1625122050000|2021-07-01 06:47:30|732291.4|730291.4|732271.2|730271.2|732419.4|730419.4|732271.2|730271.2|27
1625122060000|2021-07-01 06:47:40|732275.9|730275.9|732240.2|730240.2|732276.9|730276.9|732233.3|730233.3|25
1625122070000|2021-07-01 06:47:50|732239|730239|732267.5|730267.5|732267.5|730267.5|732239|730239|23
1625122080000|2021-07-01 06:48:00|732263.8|730263.8|732250.9|730250.9|732296.6|730296.6|732245.3|730245.3|27
1625122090000|2021-07-01 06:48:10|732259|730259|732212.8|730212.8|732259|730259|732212.8|730212.8|26
1625122100000|2021-07-01 06:48:20|732222.3|730222.3|732209.5|730209.5|732238.5|730238.5|732204.8|730204.8|22
1625122110000|2021-07-01 06:48:30|732212.4|730212.4|732231.5|730231.5|732235.4|730235.4|732202.9|730202.9|21
1625122120000|2021-07-01 06:48:40|732226.3|730226.3|732199.2|730199.2|732226.3|730226.3|732196.8|730196.8|18
1625122130000|2021-07-01 06:48:50|732205.6|730205.6|732225.7|730225.7|732230.3|730230.3|732204.1|730204.1|18
1625122140000|2021-07-01 06:49:00|732226.3|730226.3|732227.4|730227.4|732227.9|730227.9|732220.7|730220.7|19
1625122150000|2021-07-01 06:49:10|732226.8|730226.8|732206.9|730206.9|732227.8|730227.8|732192.5|730192.5|15
1625122160000|2021-07-01 06:49:20|732199.9|730199.9|732226.3|730226.3|732226.3|730226.3|732192.1|730192.1|18
1625122170000|2021-07-01 06:49:30|732244.1|730244.1|732196.2|730196.2|732244.1|730244.1|732153|730153|22
1625122180000|2021-07-01 06:49:40|732200.6|730200.6|732180.2|730180.2|732202|730202|732152.1|730152.1|22
1625122190000|2021-07-01 06:49:50|732173.2|730173.2|732203.6|730203.6|732213.7|730213.7|732164.1|730164.1|25
1625122200000|2021-07-01 06:50:00|732206.1|730206.1|732105.2|730105.2|732206.1|730206.1|732096.9|730096.9|25
1625122210000|2021-07-01 06:50:10|732116.1|730116.1|732088.4|730088.4|732127.1|730127.1|732088.4|730088.4|25
1625122220000|2021-07-01 06:50:20|732096.3|730096.3|732115.6|730115.6|732138.5|730138.5|732096.3|730096.3|25
1625122230000|2021-07-01 06:50:30|732122|730122|732138.8|730138.8|732138.8|730138.8|732116.1|730116.1|20
1625122240000|2021-07-01 06:50:40|732135.4|730135.4|732154.2|730154.2|732157.5|730157.5|732134|730134|21
1625122250000|2021-07-01 06:50:50|732160.1|730160.1|732171.5|730171.5|732176.6|730176.6|732157|730157|19
1625122260000|2021-07-01 06:51:00|732172.5|730172.5|732177.3|730177.3|732177.3|730177.3|732154.7|730154.7|19
1625122270000|2021-07-01 06:51:10|732176.1|730176.1|732186.1|730186.1|732199.1|730703.5|731687.5|730176.1|21
1625122280000|2021-07-01 06:51:20|732197.7|730197.7|732222.7|730222.7|732224.6|730224.6|732176.5|730176.5|24
1625122290000|2021-07-01 06:51:30|732223|730223|732221|730221|732230|730230|732212.3|730212.3|25
1625122300000|2021-07-01 06:51:40|732220.9|730220.9|732237.9|730237.9|732239.6|730239.6|732216.1|730216.1|16
1625122310000|2021-07-01 06:51:50|732238|730238|732245.6|730245.6|732248|730248|732189.4|730189.4|25
1625122320000|2021-07-01 06:52:00|732247|730247|732259.2|730259.2|732278.5|730278.5|732245.7|730245.7|18
1625122330000|2021-07-01 06:52:10|732260.7|730260.7|732305.1|730305.1|732305.6|730803.7|731786.1|730260.7|27
1625122340000|2021-07-01 06:52:20|732302.4|730302.4|732299.3|730299.3|732304.7|730304.7|732277.3|730277.3|24
1625122350000|2021-07-01 06:52:30|732394|730394|732364.3|730364.3|732394.5|730394.5|732333.6|730333.6|27
1625122360000|2021-07-01 06:52:40|732364.7|730364.7|732350.2|730350.2|732373.6|730373.6|732347.4|730347.4|17
1625122370000|2021-07-01 06:52:50|732351.5|730351.5|732354.5|730354.5|732374.4|730374.4|732346.4|730346.4|15
1625122380000|2021-07-01 06:53:00|732349.3|730349.3|732335.4|730335.4|732357.3|730357.3|732329.5|730329.5|19
1625122390000|2021-07-01 06:53:10|732333|730333|732455.9|730455.9|732458.1|730458.1|732300.2|730300.2|23
1625122400000|2021-07-01 06:53:20|732455.6|730455.6|732453.4|730453.4|732455.6|730455.6|732445|730445|18
1625122410000|2021-07-01 06:53:30|732451.2|730451.2|732390.6|730390.6|732458.3|730458.3|732372.4|730372.4|24
1625122420000|2021-07-01 06:53:40|732383.6|730383.6|732432.4|730432.4|732432.4|730432.4|732383.6|730383.6|21
1625122430000|2021-07-01 06:53:50|732430.2|730430.2|732417.7|730417.7|732432.9|730432.9|732411.1|730411.1|19
1625122440000|2021-07-01 06:54:00|732424.2|730424.2|732370.7|730370.7|732445.5|730445.5|732365.3|730365.3|23
1625122450000|2021-07-01 06:54:10|732378|730378|732310.8|730310.8|732390.8|730390.8|732308.1|730308.1|23
1625122460000|2021-07-01 06:54:20|732325.1|730325.1|732276.6|730276.6|732325.1|730325.1|732267.9|730267.9|25
1625122470000|2021-07-01 06:54:30|732276.1|730276.1|732306.8|730306.8|732306.8|730306.8|732276.1|730276.1|24
1625122480000|2021-07-01 06:54:40|732293.9|730293.9|732293.6|730293.6|732308.7|730308.7|732285.6|730285.6|24
1625122490000|2021-07-01 06:54:50|732293.5|730293.5|732219.8|730219.8|732293.5|730293.5|732213.1|730213.1|23
1625122500000|2021-07-01 06:55:00|732215.7|730215.7|732119.6|730119.6|732215.7|730215.7|732113.6|730113.6|28
1625122510000|2021-07-01 06:55:10|732098|730098|732115.9|730115.9|732164|730164|732098|730098|25
1625122520000|2021-07-01 06:55:20|732116.8|730116.8|732081.3|730081.3|732116.8|730116.8|732081.3|730081.3|26
1625122530000|2021-07-01 06:55:30|732084.7|730084.7|731960.2|729960.2|732098.5|730098.5|731960.2|729960.2|25
1625122540000|2021-07-01 06:55:40|731953.4|729953.4|731962|729962|731970.4|729970.4|731945.8|729945.8|25
1625122550000|2021-07-01 06:55:50|731961.9|729961.9|731985.9|729985.9|731989.8|729989.8|731961.7|729961.7|25
1625122560000|2021-07-01 06:56:00|731999.2|729999.2|731999.4|729999.4|732037.8|730037.8|731959.5|729959.5|27
1625122570000|2021-07-01 06:56:10|731995.9|729995.9|731960.7|729960.7|732017.1|730017.1|731958.2|729958.2|24
1625122580000|2021-07-01 06:56:20|731965.5|729965.5|731973.6|729973.6|731992|729992|731950.6|729950.6|25
1625122590000|2021-07-01 06:56:30|731971.7|729971.7|731897.2|729897.2|731978.5|730388.2|731388.2|729896|25
1625122600000|2021-07-01 06:56:40|731901.7|729901.7|731832.1|729832.1|731905.4|729905.4|731820.5|729820.5|24
1625122610000|2021-07-01 06:56:50|731829.6|729829.6|731851.6|729851.6|731864.1|729864.1|731823|729823|23
1625122620000|2021-07-01 06:57:00|731861.3|729861.3|731902.5|729902.5|731909.2|729909.2|731856.7|729856.7|24
1625122630000|2021-07-01 06:57:10|731900.5|729900.5|731888.4|729888.4|731903.5|729903.5|731883.5|729883.5|22
1625122640000|2021-07-01 06:57:20|731881|729881|731855.8|729855.8|731881|729881|731843.9|729843.9|27
1625122650000|2021-07-01 06:57:30|731863.5|729863.5|731867.3|729867.3|731901.2|729901.2|731859.6|729859.6|22
1625122660000|2021-07-01 06:57:40|731855.5|729855.5|731809.9|729809.9|731868.7|729868.7|731784.6|729784.6|27
1625122670000|2021-07-01 06:57:50|731810.9|729810.9|731813.2|729813.2|731813.2|729813.2|731793.3|729793.3|18
1625122680000|2021-07-01 06:58:00|731812.9|729812.9|731831.8|729831.8|731831.8|729831.8|731778.6|729778.6|25
1625122690000|2021-07-01 06:58:10|731827.2|729827.2|731822.7|729822.7|731847.9|729847.9|731802.6|729802.6|27
1625122700000|2021-07-01 06:58:20|731814.8|729814.8|731313|730313|731823.9|730313|731301.1|729808.5|25
1625122710000|2021-07-01 06:58:30|731323.5|730323.5|731324.5|730324.5|731834.6|730337.5|731323.5|729823|23
1625122720000|2021-07-01 06:58:40|731324.4|730324.4|731321.1|730321.1|731325.6|730325.6|731317.3|730317.3|20
1625122730000|2021-07-01 06:58:50|731322.1|730322.1|731911.8|729911.8|731913|730322.1|731321.9|729849.7|21
1625122740000|2021-07-01 06:59:00|731905.2|729905.2|731859.3|729859.3|731910.5|729910.5|731859.3|729859.3|28
1625122750000|2021-07-01 06:59:10|731868.5|729868.5|731894.1|729894.1|731900.6|729900.6|731857.7|729857.7|24
1625122760000|2021-07-01 06:59:20|731883.2|729883.2|731867|729867|731896.4|729896.4|731853.6|729853.6|23
1625122770000|2021-07-01 06:59:30|731854.3|729854.3|731775.4|729775.4|731868.5|730250|731250|729724.4|27
1625122780000|2021-07-01 06:59:40|731778.5|729778.5|731799|729799|731826|729826|731745.8|729745.8|29
1625122790000|2021-07-01 06:59:50|731798.1|729798.1|731802.9|729802.9|731809.1|729809.1|731773.4|729773.4|28
1625122800000|2021-07-01 07:00:00|731318.4|730318.4|731064.9|730064.9|731732.8|730318.4|731029.9|729414|29
1625122810000|2021-07-01 07:00:10|731548.6|729548.6|731143.8|730143.8|731645.9|730146.1|731055.1|729481.9|28
1625122820000|2021-07-01 07:00:20|731630.8|729630.8|731531|729531|731657|729657|731525.9|729525.9|29
1625122830000|2021-07-01 07:00:30|731541.8|729541.8|731509.7|729509.7|731580.4|729580.4|731508.4|729508.4|28
1625122840000|2021-07-01 07:00:40|731516.2|729516.2|731504|729504|731516.2|730003.8|730991|729486.2|29
1625122850000|2021-07-01 07:00:50|731504.7|729504.7|731546.7|729546.7|731546.7|730006.4|730972.1|729465.9|28
1625122860000|2021-07-01 07:01:00|731551|729551|730947.1|729947.1|731551|729984.5|730929.7|729469.8|28
1625122870000|2021-07-01 07:01:10|730941|729941|730936.8|729936.8|731468.5|729958.8|730927.9|729428.4|28
1625122880000|2021-07-01 07:01:20|730915.2|729915.2|730867.5|729867.5|731430.1|729924.6|730861.1|729366|28
1625122890000|2021-07-01 07:01:30|731369.8|729369.8|730882.2|729882.2|731373.5|729890.7|730865.2|729369.8|28
1625122900000|2021-07-01 07:01:40|730881.6|729881.6|730880.2|729880.2|731397.2|729903.5|730861.8|729379.5|26
1625122910000|2021-07-01 07:01:50|730881.7|729881.7|731462|729462|731533.4|729901.9|730881.7|729387|29
1625122920000|2021-07-01 07:02:00|731438.6|729438.6|730978.7|729978.7|731473.6|729978.7|730956.6|729430.2|28
1625122930000|2021-07-01 07:02:10|730987.9|729987.9|731624.8|729624.8|731624.8|730125.6|730976.3|729471.5|28
1625122940000|2021-07-01 07:02:20|731617.2|729617.2|731549|729549|731641.8|730133.3|731109.3|729549|29
1625122950000|2021-07-01 07:02:30|731544.5|729544.5|731519.4|729519.4|731566.2|730050.8|731018|729514.2|28
1625122960000|2021-07-01 07:02:40|731025.2|730025.2|731563.1|729563.1|731583.1|730095.1|731023|729531.1|29
1625122970000|2021-07-01 07:02:50|731565.3|729565.3|731096.1|730096.1|731601.1|730101.2|731066.8|729560.2|26
1625122980000|2021-07-01 07:03:00|731081.9|730081.9|731681.6|729681.6|731681.6|730169.2|731071|729569.5|29
1625122990000|2021-07-01 07:03:10|731678.6|729678.6|731670.2|729670.2|731690.1|730194.1|731173.7|729665.3|28
1625123000000|2021-07-01 07:03:20|731657|729657|731637.1|729637.1|731672|730152.8|731133.8|729634.9|27
1625123010000|2021-07-01 07:03:30|731635|729635|731114.2|730114.2|731646.7|730114.2|731102.5|729605|24
1625123020000|2021-07-01 07:03:40|731626.9|729626.9|731611.1|729611.1|731629.8|730119.5|731096.9|729580.2|29
1625123030000|2021-07-01 07:03:50|731611.9|729611.9|731492.4|729492.4|731618.1|730030.2|730999.8|729483.3|29
1625123040000|2021-07-01 07:04:00|731495.9|729495.9|731166.8|730166.8|731678.9|730168.9|730991.2|729495.9|28
1625123050000|2021-07-01 07:04:10|731664.7|729664.7|731606.9|729606.9|731671.2|729671.2|731584.3|729584.3|27
1625123060000|2021-07-01 07:04:20|731609|729609|731620.3|729620.3|731633.4|730131.2|731111.8|729602.6|28
1625123070000|2021-07-01 07:04:30|731601.2|729601.2|731610.6|729610.6|731610.8|730086.8|731054|729525.8|29
1625123080000|2021-07-01 07:04:40|731605.6|729605.6|731145.7|730145.7|731668.1|730145.7|731119.4|729604.3|28
1625123090000|2021-07-01 07:04:50|731143.2|730143.2|731527.4|729527.4|731648.6|730148.6|731014.4|729527.4|29
1625123100000|2021-07-01 07:05:00|731026.3|730026.3|731011.3|730011.3|731537.8|730048.3|730971.5|729477.6|29
1625123110000|2021-07-01 07:05:10|730998.4|729998.4|730904.5|729904.5|731514.9|730006.5|730904.5|729433.9|28
1625123120000|2021-07-01 07:05:20|730908|729908|731616|729616|731616|730073.4|730901.1|729447.3|29
1625123130000|2021-07-01 07:05:30|731113.6|730113.6|731627.5|729627.5|731632.5|730131.4|731094|729592.3|28
1625123140000|2021-07-01 07:05:40|731127.7|730127.7|731554.6|729554.6|731632.1|730180.3|731063.1|729553.8|28
1625123150000|2021-07-01 07:05:50|731054.7|730054.7|731668.9|729668.9|731675.5|730054.7|731045|729551|27
1625123160000|2021-07-01 07:06:00|731674.2|729674.2|731658.2|729658.2|731688.1|730184|731145.9|729652|28
1625123170000|2021-07-01 07:06:10|731696.9|729696.9|731225.8|730225.8|731701.1|730236.9|731159.9|729670.7|29
1625123180000|2021-07-01 07:06:20|731226.5|730226.5|731681.5|729681.5|731681.5|730232.9|731218.7|729661|26
1625123190000|2021-07-01 07:06:30|731667.3|729667.3|731618.7|729618.7|731669.9|730149.4|731149.4|729598.9|29
1625123200000|2021-07-01 07:06:40|731083.5|730083.5|731509.3|729509.3|731583.5|730083.5|731000.6|729505.9|28
1625123210000|2021-07-01 07:06:50|731507.7|729507.7|731121.9|730121.9|731602.9|730121.9|731082.7|729507.7|28
1625123220000|2021-07-01 07:07:00|731608.5|729608.5|731646.2|729646.2|731666.4|730136.3|731100.5|729591.3|28
1625123230000|2021-07-01 07:07:10|731647.1|729647.1|731690.8|729690.8|731699.9|730151.2|731118.4|729627.3|27
1625123240000|2021-07-01 07:07:20|731190.9|730190.9|731587.7|729587.7|731699.4|730192.4|731091.3|729584.3|28
1625123250000|2021-07-01 07:07:30|731595.1|729595.1|731101.4|730101.4|731630.1|730123.1|731086.2|729585.6|28
1625123260000|2021-07-01 07:07:40|731095.5|730095.5|731068.8|730068.8|731595.3|730098.6|731058|729591.1|29
1625123270000|2021-07-01 07:07:50|731066.4|730066.4|731062.7|730062.7|731557|730068.2|731045|729548.1|27
1625123280000|2021-07-01 07:08:00|731064.4|730064.4|731608.7|729608.7|731612.3|730121.9|731051.8|729594.9|28
1625123290000|2021-07-01 07:08:10|731116|730116|731125.5|730125.5|731629.3|730139.9|731108.3|729602.7|28
1625123300000|2021-07-01 07:08:20|731191.6|730191.6|731186.7|730186.7|731657|730194.6|731144.9|729648|27
1625123310000|2021-07-01 07:08:30|731184|730184|731129.2|730129.2|731628.2|730189.7|731120.1|729628.2|27
1625123320000|2021-07-01 07:08:40|731133.5|730133.5|731152.9|730152.9|731159|730159|731126.7|730126.7|24
1625123330000|2021-07-01 07:08:50|731155.2|730155.2|731158.3|730158.3|731668.2|730165.1|731148.8|729662.4|23
1625123340000|2021-07-01 07:09:00|731154.2|730154.2|731154.3|730154.3|731157.7|730157.7|731151.2|730151.2|21
1625123350000|2021-07-01 07:09:10|731157.6|730157.6|731654.9|729654.9|731654.9|730159.6|731142.7|729654.9|24
1625123360000|2021-07-01 07:09:20|731155.2|730155.2|731143.6|730143.6|731654.1|730167.7|731136.7|729654.1|24
1625123370000|2021-07-01 07:09:30|731144.6|730144.6|731626.2|729626.2|731629.5|730147.3|731103.1|729623.5|23
1625123380000|2021-07-01 07:09:40|731625.5|729625.5|731119|730119|731636.6|730135.2|731106.8|729623.7|28
1625123390000|2021-07-01 07:09:50|731121.5|730121.5|731130.6|730130.6|731137.5|730137.5|731115.3|730115.3|25
1625123400000|2021-07-01 07:10:00|731128.4|730128.4|731086.9|730086.9|731612.6|730128.4|731028.3|729566.9|28
1625123410000|2021-07-01 07:10:10|731101.8|730101.8|731113.9|730113.9|731649.3|730159.8|731084.5|729584.5|27
1625123420000|2021-07-01 07:10:20|731114.1|730114.1|731679.4|729679.4|731690.3|730127.9|731114|729672.1|24
1625123430000|2021-07-01 07:10:30|731682.2|729682.2|731687.7|729687.7|731689.3|730193.6|731160.2|729667.7|26
1625123440000|2021-07-01 07:10:40|731186.7|730186.7|731090.2|730090.2|731681.7|730186.7|731040.7|729545|26
1625123450000|2021-07-01 07:10:50|731089.8|730089.8|730983.5|729983.5|731595.1|730089.8|730980.1|729532.7|26
1625123460000|2021-07-01 07:11:00|731495.6|729495.6|731032.2|730032.2|731531|730032.2|730985.6|729495.6|27
1625123470000|2021-07-01 07:11:10|731525.1|729525.1|730988.4|729988.4|731525.1|730012.4|730973.8|729487.8|26
1625123480000|2021-07-01 07:11:20|730984|729984|730992|729992|730992|729992|730962|729962|25
1625123490000|2021-07-01 07:11:30|730989.7|729989.7|730961.5|729961.5|730992|729992|730958.9|729958.9|22
1625123500000|2021-07-01 07:11:40|730950.3|729950.3|730920.5|729920.5|730954.3|729954.3|730919.3|729919.3|26
1625123510000|2021-07-01 07:11:50|730915.9|729915.9|730892.8|729892.8|731394.1|729922.1|730887.3|729390.5|24
1625123520000|2021-07-01 07:12:00|730875|729875|730872.8|729872.8|730886.3|729886.3|730861.6|729861.6|25
1625123530000|2021-07-01 07:12:10|730873.2|729873.2|730829.6|729829.6|730874.6|729874.6|730821.6|729821.6|25
1625123540000|2021-07-01 07:12:20|730807.4|729807.4|730708|729708|731128.8|729807.4|730630.4|729127.9|29
1625123550000|2021-07-01 07:12:30|730710.9|729710.9|730599.8|729599.8|731183.3|729710.9|730599.8|729171.5|27
1625123560000|2021-07-01 07:12:40|731034.1|729034.1|730473|729473|731037.4|729481.5|730470.2|728967.4|28
1625123570000|2021-07-01 07:12:50|730474.3|729474.3|730815.8|728815.8|730962.6|729474.3|730320.1|728805.1|29
1625123580000|2021-07-01 07:13:00|730807.3|728807.3|730382.6|729382.6|730869.3|729383.7|730315.5|728797.9|26
1625123590000|2021-07-01 07:13:10|730362|729362|730376.8|729376.8|730908.2|729408.3|730362|728873.5|28
1625123600000|2021-07-01 07:13:20|730389.2|729389.2|730979.7|728979.7|730981.8|729446.7|730389.2|728959.6|25
1625123610000|2021-07-01 07:13:30|730979.4|728979.4|730515.4|729515.4|731026.6|729520.3|730515.4|728968.6|22
1625123620000|2021-07-01 07:13:40|730521.6|729521.6|730508.6|729508.6|731027|729527.6|730497.3|729003.8|26
1625123630000|2021-07-01 07:13:50|730505.9|729505.9|730541.2|729541.2|731034.2|729541.2|730505.9|728990.3|27
1625123640000|2021-07-01 07:14:00|731039.7|729039.7|730997.4|728997.4|731039.7|729549.8|730509.7|728997.4|28
1625123650000|2021-07-01 07:14:10|731002.5|729002.5|730505.7|729505.7|731002.5|729520.1|730446.5|728968.2|26
1625123660000|2021-07-01 07:14:20|730507.3|729507.3|730370.5|729370.5|730873.5|729508.2|730365.1|728858.7|25
1625123670000|2021-07-01 07:14:30|730376.5|729376.5|730358|729358|730867.2|729380.3|730356.7|728857.3|27
1625123680000|2021-07-01 07:14:40|730364.9|729364.9|730844.1|728844.1|730844.1|729364.9|730241.3|728793|27
1625123690000|2021-07-01 07:14:50|730848.6|728848.6|730336|729336|730851.3|729348.9|730324.6|728829.4|25
1625123700000|2021-07-01 07:15:00|730336.2|729336.2|730821.1|728821.1|730830.4|729336.2|730269.1|728731.1|28
1625123710000|2021-07-01 07:15:10|730814.5|728814.5|730274.9|729274.9|730814.5|729326.9|730274.9|728814.5|26
1625123720000|2021-07-01 07:15:20|730286.9|729286.9|730314.3|729314.3|730833.5|729337|730283.5|728791.1|26
1625123730000|2021-07-01 07:15:30|730318.4|729318.4|730341|729341|730834.2|729341|730300.6|728804|24
1625123740000|2021-07-01 07:15:40|730343.2|729343.2|730286.1|729286.1|730345.2|729345.2|730269.2|729269.2|25
1625123750000|2021-07-01 07:15:50|730286.4|729286.4|730617.1|728617.1|730617.1|729286.4|730177.8|728617.1|28
1625123760000|2021-07-01 07:16:00|730120.9|729120.9|729988.5|728988.5|730577.8|729131.2|729950.5|728415.5|29
1625123770000|2021-07-01 07:16:10|729986.5|728986.5|729936.6|728936.6|730459.1|728997.4|729936.6|728370.6|29
1625123780000|2021-07-01 07:16:20|729960|728960|730051.5|729051.5|730528|729051.5|729960|728528|27
1625123790000|2021-07-01 07:16:30|730042.2|729042.2|730027.8|729027.8|730527.6|729049.5|729999.6|728511.9|26
1625123800000|2021-07-01 07:16:40|730036.2|729036.2|730181.7|728181.7|730457.6|729036.2|729669.2|728171|26
1625123810000|2021-07-01 07:16:50|730167.4|728167.4|729781.4|728781.4|730286.9|728826|729775.8|728164.3|27
1625123820000|2021-07-01 07:17:00|730270.2|728270.2|729863.7|728863.7|730362.3|728900.2|729841.2|728270.2|26
1625123830000|2021-07-01 07:17:10|729860.7|728860.7|730347.1|728347.1|730353.5|728899.3|729847.6|728347.1|25
1625123840000|2021-07-01 07:17:20|729866.9|728866.9|729873.8|728873.8|730351|728875.3|729806.5|728351|26
1625123850000|2021-07-01 07:17:30|729868.9|728868.9|729825.2|728825.2|730334.8|728868.9|729825.2|728324.2|26
1625123860000|2021-07-01 07:17:40|729810.6|728810.6|729784.6|728784.6|729835.4|728835.4|729782|728782|29
1625123870000|2021-07-01 07:17:50|729786.3|728786.3|729761.9|728761.9|730277.5|728801.7|729725|728225.2|28
1625123880000|2021-07-01 07:18:00|729756.3|728756.3|729704.2|728704.2|730234.6|728756.3|729645.9|728187.5|29
1625123890000|2021-07-01 07:18:10|730191.5|728191.5|729784.6|728784.6|730297.9|728793.6|729666|728170.2|28
1625123900000|2021-07-01 07:18:20|729783.7|728783.7|729801.2|728801.2|730325.8|728811.9|729724|728301.6|26
1625123910000|2021-07-01 07:18:30|729814.7|728814.7|729845.3|728845.3|730356.5|728853.9|729814.7|728321.3|28
1625123920000|2021-07-01 07:18:40|729848|728848|729835.5|728835.5|730333.8|728868.6|729814.1|728331.1|26
1625123930000|2021-07-01 07:18:50|729825.8|728825.8|729953.3|728953.3|730365.2|728953.3|729825.8|728319.3|29
1625123940000|2021-07-01 07:19:00|729896.3|728896.3|730243.6|728243.6|730491.1|728980.5|729735.6|728197.3|27
1625123950000|2021-07-01 07:19:10|729749.1|728749.1|729749.5|728749.5|729758.4|728758.4|729743|728743|25
1625123960000|2021-07-01 07:19:20|729749.3|728749.3|729742.8|728742.8|729759|728759|729735.2|728735.2|25
1625123970000|2021-07-01 07:19:30|729743.2|728743.2|729746.6|728746.6|729752.5|728752.5|729738.6|728738.6|24
1625123980000|2021-07-01 07:19:40|729750.9|728750.9|729779.8|728779.8|730264.8|728781|729749.4|728256.1|27
1625123990000|2021-07-01 07:19:50|729785.2|728785.2|729767.6|728767.6|729800.7|728800.7|729767.6|728767.6|27
1625124000000|2021-07-01 07:20:00|729773.2|728773.2|729601.1|728601.1|730102.7|728773.2|729527.8|728017.7|28
1625124010000|2021-07-01 07:20:10|729612.4|728612.4|729626.6|728626.6|730135.4|728645.7|729528.3|728120.6|28
1625124020000|2021-07-01 07:20:20|730118.1|728118.1|729678.6|728678.6|730134|728678.6|729592.8|728080.4|29
1625124030000|2021-07-01 07:20:30|729694.2|728694.2|729673.9|728673.9|730180.6|728716.3|729666.4|728173.4|27
1625124040000|2021-07-01 07:20:40|729676.4|728676.4|729560.5|728560.5|729676.4|728676.4|729560.5|728560.5|28
1625124050000|2021-07-01 07:20:50|729566.7|728566.7|729601.7|728601.7|730100.3|728614.2|729544.5|728047|29
1625124060000|2021-07-01 07:21:00|729587.3|728587.3|729470.1|728470.1|730029.2|728587.3|729463.4|727969.5|28
1625124070000|2021-07-01 07:21:10|729469.8|728469.8|729450.2|728450.2|729982.2|728469.8|729425.9|727925.3|28
1625124080000|2021-07-01 07:21:20|729445.3|728445.3|729866.9|727866.9|729885.7|728445.3|729373.2|727865.4|28
1625124090000|2021-07-01 07:21:30|729863.6|727863.6|729273.9|728273.9|729874|728293.1|729256|727749.1|27
1625124100000|2021-07-01 07:21:40|729293.5|728293.5|729293.5|728293.5|729299.1|728299.1|729271.2|728271.2|29
1625124110000|2021-07-01 07:21:50|729267.3|728267.3|729243.3|728243.3|729267.3|728267.3|729229.7|728229.7|26
1625124120000|2021-07-01 07:22:00|729240|728240|729578.8|727578.8|729627.2|728243.4|729074.1|727568.1|28
1625124130000|2021-07-01 07:22:10|729067.5|728067.5|729682.8|727682.8|729682.8|728165.2|729067.5|727644|28
1625124140000|2021-07-01 07:22:20|729185.8|728185.8|729256.5|728256.5|729743.7|728256.5|729185.8|727682.7|28
1625124150000|2021-07-01 07:22:30|729758.8|727758.8|729107.8|728107.8|729762.3|728259.4|729100|727672.3|28
1625124160000|2021-07-01 07:22:40|729106.7|728106.7|729360|728360|729634|728360|729084.4|727582.5|29
1625124170000|2021-07-01 07:22:50|729326.8|728326.8|729747.6|727747.6|729787.4|728326.8|729239.8|727706.3|29
1625124180000|2021-07-01 07:23:00|729733.8|727733.8|729300.7|728300.7|729780.7|728323.5|729257|727718.8|28
1625124190000|2021-07-01 07:23:10|729301.1|728301.1|729726.8|727726.8|729740.4|728321.9|729224.5|727721.9|28
1625124200000|2021-07-01 07:23:20|729737.2|727737.2|729870.6|727870.6|729894.1|728424.8|729411.9|727725.3|28
1625124210000|2021-07-01 07:23:30|729863.5|727863.5|729356.7|728356.7|729876.9|728383.5|729351.1|727855.8|23
1625124220000|2021-07-01 07:23:40|729359.8|728359.8|729326.5|728326.5|729369.5|728369.5|729307.1|728307.1|25
1625124230000|2021-07-01 07:23:50|729312.9|728312.9|729354.5|728354.5|729354.5|728354.5|729274.5|728274.5|27
1625124240000|2021-07-01 07:24:00|729357.2|728357.2|729185.2|728185.2|729757.7|728357.2|729148.9|727717.1|29
1625124250000|2021-07-01 07:24:10|729670.6|727670.6|729072.1|728072.1|729682.2|728160.5|728957.2|727428.6|29
1625124260000|2021-07-01 07:24:20|729562.3|727562.3|729224.9|728224.9|729594.2|728235.5|729074.9|727547.2|28
1625124270000|2021-07-01 07:24:30|729213.5|728213.5|729711.7|727711.7|729725|728250.8|729169.8|727602.8|24
1625124280000|2021-07-01 07:24:40|729712.8|727712.8|729217.9|728217.9|729712.8|728231.5|729072.7|727568.6|23
1625124290000|2021-07-01 07:24:50|729217.6|728217.6|729231|728231|729727.9|728231|729198|727705.9|26
1625124300000|2021-07-01 07:25:00|729737.8|727737.8|729227.3|728227.3|729739|728241|729185.5|727727.8|29
1625124310000|2021-07-01 07:25:10|729240|728240|729229.8|728229.8|729247.4|728247.4|729225|728225|25
1625124320000|2021-07-01 07:25:20|729226.1|728226.1|729216.9|728216.9|729720.1|728232.5|729193.3|727718.5|28
1625124330000|2021-07-01 07:25:30|729216.3|728216.3|729246.1|728246.1|729741.1|728256.3|729211.3|727736.8|26
1625124340000|2021-07-01 07:25:40|729248.4|728248.4|729873|727873|729873|728377.9|729248.4|727819|28
1625124350000|2021-07-01 07:25:50|729371.1|728371.1|729351.6|728351.6|729852.7|728371.7|729349.3|727850.7|27
1625124360000|2021-07-01 07:26:00|729348.7|728348.7|729382.7|728382.7|729407.1|728407.1|729343.2|728343.2|24
1625124370000|2021-07-01 07:26:10|729375.6|728375.6|729363.4|728363.4|729387.2|728387.2|729350.8|728350.8|29
1625124380000|2021-07-01 07:26:20|729365.5|728365.5|729252.5|728252.5|729743.4|728367.2|729236.6|727738.4|23
1625124390000|2021-07-01 07:26:30|729750.4|727750.4|729272.2|728272.2|729783.1|728280.8|729251.1|727750.4|27
1625124400000|2021-07-01 07:26:40|729275.9|728275.9|729254|728254|729772.4|728284.9|729249.2|727772.4|27
1625124410000|2021-07-01 07:26:50|729262|728262|729258|728258|729281.1|728281.1|729250.7|728250.7|28
1625124420000|2021-07-01 07:27:00|729258.1|728258.1|729265.1|728265.1|729771.1|728274.6|729253.5|727759.9|25
1625124430000|2021-07-01 07:27:10|729260.1|728260.1|729526.1|727526.1|729694.5|728260.1|728996.2|727523.5|29
1625124440000|2021-07-01 07:27:20|729054.3|728054.3|729569.5|727569.5|729569.5|728062.3|729037.5|727549.5|26
1625124450000|2021-07-01 07:27:30|729591|727591|729101.8|728101.8|729607.5|728105.5|729078.7|727576.9|28
1625124460000|2021-07-01 07:27:40|729118.8|728118.8|729169|728169|729632.7|728177|729118.8|727632.7|27
1625124470000|2021-07-01 07:27:50|729170.5|728170.5|729208.4|728208.4|729213.8|728213.8|729169.2|728169.2|26
1625124480000|2021-07-01 07:28:00|729207.4|728207.4|729180.6|728180.6|729209.3|728209.3|729179.4|728179.4|26
1625124490000|2021-07-01 07:28:10|729184.1|728184.1|729572|727572|729651.2|728184.1|729064.4|727569.5|24
1625124500000|2021-07-01 07:28:20|729572.4|727572.4|729068.8|728068.8|729581.9|728090.4|729068.8|727567.1|25
1625124510000|2021-07-01 07:28:30|729069.7|728069.7|729186.2|728186.2|729604.9|728186.2|729069.7|727592|28
1625124520000|2021-07-01 07:28:40|729228.2|728228.2|729179.5|728179.5|729692.9|728228.2|729107|727601|27
1625124530000|2021-07-01 07:28:50|729186.6|728186.6|729206.7|728206.7|729206.7|728206.7|729160.8|728160.8|25
1625124540000|2021-07-01 07:29:00|729206.3|728206.3|729182.7|728182.7|729206.3|728206.3|729173.3|728173.3|26
1625124550000|2021-07-01 07:29:10|729184.4|728184.4|729736.6|727736.6|729736.6|728267.7|729184.4|727714.6|26
1625124560000|2021-07-01 07:29:20|729731.1|727731.1|729177.5|728177.5|729734.3|728218.3|729176.6|727716.9|27
1625124570000|2021-07-01 07:29:30|729175.9|728175.9|729744.8|727744.8|729747.8|728240.5|729175.9|727737.8|23
1625124580000|2021-07-01 07:29:40|729745.8|727745.8|729236.8|728236.8|729745.8|728240.7|729231.1|727745.8|24
1625124590000|2021-07-01 07:29:50|729229.5|728229.5|729242.1|728242.1|729250.4|728250.4|729229.5|728229.5|21
1625124600000|2021-07-01 07:30:00|729235.3|728235.3|729550.4|727550.4|729687.6|728235.3|729038.8|727541.1|27
1625124610000|2021-07-01 07:30:10|729556.3|727556.3|729560.5|727560.5|729576.1|728069.6|729058.3|727551.8|27
1625124620000|2021-07-01 07:30:20|729556.6|727556.6|729613.4|727613.4|729613.4|728097.3|729091.1|727555.1|26
1625124630000|2021-07-01 07:30:30|729104.5|728104.5|729584.6|727584.6|729585.4|728105.1|729084.9|727577.6|26
1625124640000|2021-07-01 07:30:40|729579.7|727579.7|729606.9|727606.9|729607.8|728101.8|729068|727568.4|27
1625124650000|2021-07-01 07:30:50|729609.3|727609.3|729125.9|728125.9|729620.1|728125.9|729101.5|727601.1|22
1625124660000|2021-07-01 07:31:00|729120.8|728120.8|729612.9|727612.9|729630.5|728140.2|729095.8|727595|28
1625124670000|2021-07-01 07:31:10|729109.1|728109.1|729172|728172|729659.8|728172|729107.5|727630.4|25
1625124680000|2021-07-01 07:31:20|729159.7|728159.7|729681|727681|729706.7|728202|729156.9|727641.3|26
1625124690000|2021-07-01 07:31:30|729154.3|728154.3|729133.6|728133.6|729154.3|728154.3|729132.2|728132.2|21
1625124700000|2021-07-01 07:31:40|729140.3|728140.3|729160.6|728160.6|729164.5|728164.5|729140.3|728140.3|21
1625124710000|2021-07-01 07:31:50|729160.5|728160.5|729278.8|728278.8|729791.9|728306.9|729154|727791.9|27
1625124720000|2021-07-01 07:32:00|729764.2|727764.2|729802.5|727802.5|729805.7|727805.7|729764.2|727764.2|25
1625124730000|2021-07-01 07:32:10|729802.1|727802.1|729274.4|728274.4|729803.9|728312.1|729270.3|727802.1|27
1625124740000|2021-07-01 07:32:20|729283|728283|729285.6|728285.6|729787|728289.5|729272.1|727768.7|27
1625124750000|2021-07-01 07:32:30|729286.3|728286.3|729366.6|728366.6|729366.6|728366.6|729277.4|728277.4|26
1625124760000|2021-07-01 07:32:40|729365.1|728365.1|729416.1|728416.1|729891.3|728416.1|729362.6|727876|29
1625124770000|2021-07-01 07:32:50|729411.6|728411.6|729979.7|727979.7|729985.6|728481|729411.6|727943.1|26
1625124780000|2021-07-01 07:33:00|729977.3|727977.3|729482|728482|729990.8|728502.8|729465.6|727959.7|28
1625124790000|2021-07-01 07:33:10|729483|728483|729545|728545|730023.6|728545|729471.8|728001.5|28
1625124800000|2021-07-01 07:33:20|729538.4|728538.4|729513.3|728513.3|729568.1|728568.1|729513.3|728513.3|28
1625124810000|2021-07-01 07:33:30|729511.8|728511.8|729499.7|728499.7|729511.9|728511.9|729488.7|728488.7|28
1625124820000|2021-07-01 07:33:40|729510.6|728510.6|729509.5|728509.5|729515.8|728515.8|729500.6|728500.6|24
1625124830000|2021-07-01 07:33:50|729513.2|728513.2|729504.9|728504.9|729513.7|728513.7|729493.1|728493.1|26
1625124840000|2021-07-01 07:34:00|729505.3|728505.3|729555.8|728555.8|729561.8|728561.8|729486.3|728486.3|26
1625124850000|2021-07-01 07:34:10|729553.4|728553.4|729480|728480|729559.4|728559.4|729472|728472|24
1625124860000|2021-07-01 07:34:20|729473|728473|729477.5|728477.5|729488.4|728488.4|729467.2|728467.2|24
1625124870000|2021-07-01 07:34:30|729479.4|728479.4|729508.1|728508.1|729515.5|728515.5|729478.5|728478.5|23
1625124880000|2021-07-01 07:34:40|729510.1|728510.1|729509.7|728509.7|729513.3|728513.3|729505.9|728505.9|19
1625124890000|2021-07-01 07:34:50|729510.3|728510.3|729492.3|728492.3|729510.3|728510.3|729484|728484|20
1625124900000|2021-07-01 07:35:00|729490|728490|729516.9|728516.9|729519.9|728519.9|729475.5|728475.5|20
1625124910000|2021-07-01 07:35:10|729514.3|728514.3|729488.6|728488.6|729514.3|728514.3|729488.6|728488.6|15
1625124920000|2021-07-01 07:35:20|729491.5|728491.5|729480.8|728480.8|729500.1|728500.1|729480.8|728480.8|20
1625124930000|2021-07-01 07:35:30|729477.1|728477.1|729480.6|728480.6|729488.3|728488.3|729465.6|728465.6|25
1625124940000|2021-07-01 07:35:40|729481.7|728481.7|729483.7|728483.7|729483.7|728483.7|729475|728475|24
1625124950000|2021-07-01 07:35:50|729484.2|728484.2|729472.8|728472.8|729484.2|728484.2|729465.7|728465.7|24
1625124960000|2021-07-01 07:36:00|729478.9|728478.9|729469.3|728469.3|729479.4|728479.4|729467.1|728467.1|19
1625124970000|2021-07-01 07:36:10|729469.9|728469.9|729409.7|728409.7|729471.7|728471.7|729409.7|728409.7|18
1625124980000|2021-07-01 07:36:20|729410.6|728410.6|729420.3|728420.3|729421.5|728421.5|729402.3|728402.3|27
1625124990000|2021-07-01 07:36:30|729421.8|728421.8|729413.5|728413.5|729421.8|728421.8|729409|728409|21
1625125000000|2021-07-01 07:36:40|729413.9|728413.9|729412.6|728412.6|729415.4|728415.4|729409.7|728409.7|15
1625125010000|2021-07-01 07:36:50|729412.8|728412.8|729429|728429|729429|728429|729412.1|728412.1|18
1625125020000|2021-07-01 07:37:00|729426.4|728426.4|729432.9|728432.9|729433.6|728433.6|729409.5|728409.5|25
1625125030000|2021-07-01 07:37:10|729429.8|728429.8|729465.9|728465.9|729465.9|728465.9|729418|728418|23
1625125040000|2021-07-01 07:37:20|729466.5|728466.5|729409.6|728409.6|729468.5|728468.5|729405.1|728405.1|26
1625125050000|2021-07-01 07:37:30|729412.1|728412.1|729593.1|728593.1|729594.2|728594.2|729411.8|728411.8|22
1625125060000|2021-07-01 07:37:40|729593.2|728593.2|729583.2|728583.2|729594.5|728594.5|729583.1|728583.1|26
1625125070000|2021-07-01 07:37:50|729584.6|728584.6|729656.4|728656.4|729665.1|728665.1|729584.6|728584.6|28
1625125080000|2021-07-01 07:38:00|729663.6|728663.6|729665.8|728665.8|729669.7|728669.7|729636|728636|24
1625125090000|2021-07-01 07:38:10|729668.6|728668.6|729674.7|728674.7|729675.9|728675.9|729636|728636|29
1625125100000|2021-07-01 07:38:20|729672.5|728672.5|729709.2|728709.2|729711.7|728711.7|729668.9|728668.9|23
1625125110000|2021-07-01 07:38:30|729704.1|728704.1|729702.4|728702.4|729712.4|728712.4|729700.9|728700.9|24
1625125120000|2021-07-01 07:38:40|729706.2|728706.2|729712.1|728712.1|729717.4|728717.4|729705|728705|20
1625125130000|2021-07-01 07:38:50|729714.7|728714.7|729704.8|728704.8|729731.9|728731.9|729702.5|728702.5|26
1625125140000|2021-07-01 07:39:00|729707|728707|729692.9|728692.9|729713.4|728713.4|729685|728685|24
1625125150000|2021-07-01 07:39:10|729706|728706|729661.2|728661.2|729714.5|728714.5|729661.2|728661.2|25
1625125160000|2021-07-01 07:39:20|729667.2|728667.2|729664|728664|729672.9|728672.9|729649.6|728649.6|23
1625125170000|2021-07-01 07:39:30|729661.9|728661.9|729648.7|728648.7|729681|728681|729648.7|728648.7|24
1625125180000|2021-07-01 07:39:40|729655.2|728655.2|729633.8|728633.8|729655.2|728655.2|729613|728613|26
1625125190000|2021-07-01 07:39:50|729638.1|728638.1|729558.9|728558.9|729640.4|728640.4|729555|728555|26
1625125200000|2021-07-01 07:40:00|729553.6|728553.6|729501.2|728501.2|729553.6|728553.6|729495.6|728495.6|28
1625125210000|2021-07-01 07:40:10|729502.3|728502.3|729487.9|728487.9|729504.8|728504.8|729474.9|728474.9|25
1625125220000|2021-07-01 07:40:20|729488.7|728488.7|729559.4|728559.4|729985|728569.6|729481.5|727985|25
1625125230000|2021-07-01 07:40:30|729556.8|728556.8|729576.2|728576.2|730069.5|728576.2|729549.4|728069.5|21
1625125240000|2021-07-01 07:40:40|729591.7|728591.7|729546.3|728546.3|730046|728591.7|729521|728014.9|28
1625125250000|2021-07-01 07:40:50|729546.6|728546.6|729609.2|728609.2|729616.8|728616.8|729537.3|728537.3|22
1625125260000|2021-07-01 07:41:00|729610.2|728610.2|729635.5|728635.5|730131.8|728635.5|729585.4|728131.8|28
1625125270000|2021-07-01 07:41:10|729632.6|728632.6|729696.8|728696.8|730149.8|728699.2|729616.9|728124.4|26
1625125280000|2021-07-01 07:41:20|729695.9|728695.9|729680|728680|730165.6|728697.5|729667.3|728161.1|23
1625125290000|2021-07-01 07:41:30|729680.2|728680.2|729688.1|728688.1|730209|728722.9|729676.5|728195.5|26
1625125300000|2021-07-01 07:41:40|729676.4|728676.4|729669|728669|730182.4|728677.2|729659.2|728164.9|27
1625125310000|2021-07-01 07:41:50|729669.4|728669.4|730165.3|728165.3|730174|728681.5|729659.9|728155.5|26
1625125320000|2021-07-01 07:42:00|729651.6|728651.6|729579.7|728579.7|730091.5|728653.3|729562.6|728085.3|28
1625125330000|2021-07-01 07:42:10|729579.5|728579.5|729573.4|728573.4|729588.5|728588.5|729573.4|728573.4|25
1625125340000|2021-07-01 07:42:20|729581.9|728581.9|730084.7|728084.7|730084.7|728593.2|729572.2|728084.7|23
1625125350000|2021-07-01 07:42:30|730085.9|728085.9|729630.1|728630.1|730085.9|728630.6|729618.7|728085.9|24
1625125360000|2021-07-01 07:42:40|729630.3|728630.3|729503.8|728503.8|729981.7|728630.3|729475.4|727978.1|25
1625125370000|2021-07-01 07:42:50|729498.8|728498.8|729495.7|728495.7|729506|728506|729489.4|728489.4|25
1625125380000|2021-07-01 07:43:00|729495.5|728495.5|729962|727962|729962|728496|729451.5|727962|21
1625125390000|2021-07-01 07:43:10|729954|727954|729456.6|728456.6|729957.5|728457.7|729443.9|727954|19
1625125400000|2021-07-01 07:43:20|729455.8|728455.8|729455.7|728455.7|729463.9|728463.9|729445.8|728445.8|13
1625125410000|2021-07-01 07:43:30|729458.7|728458.7|729501.4|728501.4|729503|728503|729458.7|728458.7|20
1625125420000|2021-07-01 07:43:40|729502.5|728502.5|729447.7|728447.7|729509.8|728509.8|729441.3|728441.3|25
1625125430000|2021-07-01 07:43:50|729448.9|728448.9|729489.9|728489.9|729508.3|728508.3|729447.1|728447.1|19
1625125440000|2021-07-01 07:44:00|729480.3|728480.3|729468|728468|729502.3|728502.3|729467|728467|25
1625125450000|2021-07-01 07:44:10|729475.6|728475.6|729477|728477|729481.7|728481.7|729466.7|728466.7|21
1625125460000|2021-07-01 07:44:20|729487.4|728487.4|729479.8|728479.8|729501.1|728501.1|729473.1|728473.1|20
1625125470000|2021-07-01 07:44:30|729483|728483|729459.4|728459.4|729983.7|728483|729459.4|727983.3|17
1625125480000|2021-07-01 07:44:40|729457.9|728457.9|729954.2|727954.2|729954.2|728477.8|729442.1|727954.2|24
1625125490000|2021-07-01 07:44:50|729455.9|728455.9|730014.3|728014.3|730014.3|728497.1|729436.1|727972.9|24
1625125500000|2021-07-01 07:45:00|730008.6|728008.6|729463.6|728463.6|730008.6|728489.6|729456.4|727958.1|26
1625125510000|2021-07-01 07:45:10|729454.7|728454.7|729444.5|728444.5|729461.3|728461.3|729431.3|728431.3|23
1625125520000|2021-07-01 07:45:20|729441.9|728441.9|729427.3|728427.3|729950.5|728458.3|729409.2|727945.8|26
1625125530000|2021-07-01 07:45:30|729425.5|728425.5|729963.8|727963.8|729963.8|728475.7|729425.1|727963.8|23
1625125540000|2021-07-01 07:45:40|729966.6|727966.6|729474|728474|729977.9|728480.4|729459.3|727959.5|23
1625125550000|2021-07-01 07:45:50|729487.6|728487.6|729491.7|728491.7|729500.6|728500.6|729485.4|728485.4|25
1625125560000|2021-07-01 07:46:00|729492|728492|729495.4|728495.4|729974.5|728495.4|729453.7|727965.8|22
1625125570000|2021-07-01 07:46:10|729496|728496|729506.4|728506.4|729506.6|728506.6|729491.9|728491.9|23
1625125580000|2021-07-01 07:46:20|729507.9|728507.9|729455.7|728455.7|729507.9|728507.9|729440|728440|21
1625125590000|2021-07-01 07:46:30|729457.3|728457.3|729452.3|728452.3|729459.1|728459.1|729442.1|728442.1|16
1625125600000|2021-07-01 07:46:40|729455.6|728455.6|729431.8|728431.8|729956.6|728474|729431.8|727956.6|21
1625125610000|2021-07-01 07:46:50|729432.9|728432.9|729446.9|728446.9|729456.6|728456.6|729427|728427|20
1625125620000|2021-07-01 07:47:00|729451.7|728451.7|729449|728449|729452.6|728452.6|729446.3|728446.3|19
1625125630000|2021-07-01 07:47:10|729449.8|728449.8|729409.6|728409.6|729449.8|728449.8|729401.6|728401.6|25
1625125640000|2021-07-01 07:47:20|729413.5|728413.5|729425.4|728425.4|729425.4|728425.4|729405.5|728405.5|20
1625125650000|2021-07-01 07:47:30|729428.7|728428.7|729443.7|728443.7|729445.5|728445.5|729413.7|728413.7|25
1625125660000|2021-07-01 07:47:40|729444|728444|729469.2|728469.2|729970.6|728481.2|729444|727964.1|27
1625125670000|2021-07-01 07:47:50|729470|728470|729461.5|728461.5|729485.4|728485.4|729458.5|728458.5|25
1625125680000|2021-07-01 07:48:00|729460.1|728460.1|729470.4|728470.4|729470.5|728470.5|729449.9|728449.9|26
1625125690000|2021-07-01 07:48:10|729460.8|728460.8|729465.2|728465.2|729470.9|728470.9|729452.9|728452.9|18
1625125700000|2021-07-01 07:48:20|729458.4|728458.4|729444.3|728444.3|729459.7|728459.7|729426.3|728426.3|18
1625125710000|2021-07-01 07:48:30|729445|728445|729409.7|728409.7|729451.1|728451.1|729392.7|728392.7|21
1625125720000|2021-07-01 07:48:40|729404.5|728404.5|729422.7|728422.7|729910.5|728424.9|729404.2|727910.5|23
1625125730000|2021-07-01 07:48:50|729424.2|728424.2|729469.1|728469.1|729478.8|728478.8|729420.9|728420.9|24
1625125740000|2021-07-01 07:49:00|729482.2|728482.2|729455.4|728455.4|729507.2|728507.2|729449.3|728449.3|29
1625125750000|2021-07-01 07:49:10|729455.5|728455.5|729455.1|728455.1|729461.6|728461.6|729419.3|728419.3|28
1625125760000|2021-07-01 07:49:20|729455.5|728455.5|729436.5|728436.5|729455.5|728455.5|729424.6|728424.6|26
1625125770000|2021-07-01 07:49:30|729440.5|728440.5|729486|728486|729498.6|728498.6|729440.5|728440.5|25
1625125780000|2021-07-01 07:49:40|729488.3|728488.3|729482.6|728482.6|729981.6|728533.8|729469|727981.6|24
1625125790000|2021-07-01 07:49:50|729997.2|727997.2|729459.2|728459.2|729997.2|728459.2|729441|727927|29
1625125800000|2021-07-01 07:50:00|729918.4|727918.4|729423.7|728423.7|729948.2|728433.4|729412.5|727913.5|23
1625125810000|2021-07-01 07:50:10|729423.1|728423.1|729436.1|728436.1|729439.9|728439.9|729417.5|728417.5|17
1625125820000|2021-07-01 07:50:20|729434.9|728434.9|729512.8|728512.8|729979.6|728521.9|729434.9|727979.6|22
1625125830000|2021-07-01 07:50:30|729528|728528|729521.8|728521.8|729530.5|728530.5|729515.3|728515.3|17
1625125840000|2021-07-01 07:50:40|729518|728518|729521.6|728521.6|729536|728536|729518|728518|22
1625125850000|2021-07-01 07:50:50|729521|728521|729532.6|728532.6|729554.2|728554.2|729514.9|728514.9|18
1625125860000|2021-07-01 07:51:00|729529.5|728529.5|729526.8|728526.8|729533.1|728533.1|729515.4|728515.4|26
1625125870000|2021-07-01 07:51:10|729519.2|728519.2|729522.7|728522.7|729530|728530|729517.6|728517.6|20
1625125880000|2021-07-01 07:51:20|729524.2|728524.2|729586.4|728586.4|729588.9|728588.9|729510.7|728510.7|27
1625125890000|2021-07-01 07:51:30|729588.6|728588.6|729624.1|728624.1|730136.9|728640.5|729584.7|728125.4|26
1625125900000|2021-07-01 07:51:40|729620.6|728620.6|729611.4|728611.4|730146.9|728681.8|729610.5|728125.7|26
1625125910000|2021-07-01 07:51:50|729616|728616|730094.5|728094.5|730099.4|728616.9|729539.8|728065.6|26
1625125920000|2021-07-01 07:52:00|729599.8|728599.8|729568.3|728568.3|730065.2|728627.8|729556.8|728065.2|27
1625125930000|2021-07-01 07:52:10|729564|728564|729550.7|728550.7|730047.9|728578.6|729536.4|728044.5|24
1625125940000|2021-07-01 07:52:20|729554.5|728554.5|729571.2|728571.2|730083.2|728572.3|729554.5|728083.2|25
1625125950000|2021-07-01 07:52:30|729565|728565|729576.9|728576.9|730075.2|728588|729565|728075.2|20
1625125960000|2021-07-01 07:52:40|729576|728576|729577.8|728577.8|729587.1|728587.1|729575.7|728575.7|17
1625125970000|2021-07-01 07:52:50|729577.6|728577.6|729571.4|728571.4|730073.5|728591.3|729564.5|728073.5|21
1625125980000|2021-07-01 07:53:00|729556.9|728556.9|729570|728570|729571.5|728571.5|729554.3|728554.3|19
1625125990000|2021-07-01 07:53:10|729570.9|728570.9|729567|728567|730056.5|728576.8|729552|728049.5|18
1625126000000|2021-07-01 07:53:20|729567.8|728567.8|729503.7|728503.7|730000|728567.8|729497.3|728000|21
1625126010000|2021-07-01 07:53:30|729493.5|728493.5|729498.8|728498.8|730013.9|728522.8|729491.4|727989|24
1625126020000|2021-07-01 07:53:40|729501.1|728501.1|729453.7|728453.7|729946.5|728527.3|729439.5|727945.1|20
1625126030000|2021-07-01 07:53:50|729456.1|728456.1|729499.3|728499.3|730018.2|728524.8|729451.6|727993.2|26
1625126040000|2021-07-01 07:54:00|729501.7|728501.7|729449.6|728449.6|729966.1|728501.7|729434.2|727966.1|24
1625126050000|2021-07-01 07:54:10|729445.4|728445.4|730106.3|728106.3|730106.8|728612.3|729444.7|728041.8|26
1625126060000|2021-07-01 07:54:20|729607.9|728607.9|729591.1|728591.1|730118.6|728635.8|729588.7|728098.4|25
1625126070000|2021-07-01 07:54:30|729578.6|728578.6|729500.4|728500.4|730089.4|728578.6|729499.5|728087.8|24
1625126080000|2021-07-01 07:54:40|729485.3|728485.3|729456.8|728456.8|729978.9|728487.2|729456.8|727978.9|22
1625126090000|2021-07-01 07:54:50|729964|727964|729942.6|727942.6|729974.7|728457.9|729447.5|727928.7|25
1625126100000|2021-07-01 07:55:00|729944.6|727944.6|729422.4|728422.4|729954.3|728424.2|729419.8|727922.9|26
1625126110000|2021-07-01 07:55:10|729421.4|728421.4|729418.4|728418.4|729913.7|728430.9|729403.8|727913.7|17
1625126120000|2021-07-01 07:55:20|729413.8|728413.8|729417.3|728417.3|729418.8|728418.8|729413.8|728413.8|16
1625126130000|2021-07-01 07:55:30|729416.8|728416.8|729455.4|728455.4|729979.5|728483.3|729416.8|727979.5|18
1625126140000|2021-07-01 07:55:40|729455.2|728455.2|729483|728483|729956.7|728500.5|729423.6|727956.7|23
1625126150000|2021-07-01 07:55:50|729491.4|728491.4|729430.1|728430.1|729972.4|728496.2|729427.5|727969.8|26
1625126160000|2021-07-01 07:56:00|729425.6|728425.6|729399.7|728399.7|729925|728425.6|729399.7|727923.7|25
1625126170000|2021-07-01 07:56:10|729410.2|728410.2|729416.1|728416.1|729912.5|728418.6|729381.5|727907.1|22
1625126180000|2021-07-01 07:56:20|729413.9|728413.9|729310.5|728310.5|729851.2|728413.9|729310.5|727850.5|27
1625126190000|2021-07-01 07:56:30|729311.3|728311.3|729163.8|728163.8|729792.1|728311.3|729158.5|727694|29
1625126200000|2021-07-01 07:56:40|729161|728161|729670.2|727670.2|729670.2|728172.5|729147|727670.2|28
1625126210000|2021-07-01 07:56:50|729669|727669|729130.6|728130.6|729671.4|728147.9|729116.3|727622.1|25
1625126220000|2021-07-01 07:57:00|729131.4|728131.4|729581.5|727581.5|729587.8|728131.5|729072.7|727572.2|28
1625126230000|2021-07-01 07:57:10|729581.1|727581.1|729458.2|727458.2|729581.1|728062.1|728956.8|727458.2|26
1625126240000|2021-07-01 07:57:20|728949.5|727949.5|728959.8|727959.8|729456|727965.2|728949.5|727446.2|26
1625126250000|2021-07-01 07:57:30|728937.7|727937.7|728924.6|727924.6|729436|727944.4|728923.1|727420.8|25
1625126260000|2021-07-01 07:57:40|728925.7|727925.7|728859.2|727859.2|729417|727926.5|728859.2|727411.8|25
1625126270000|2021-07-01 07:57:50|729333.1|727333.1|728833.7|727833.7|729370.1|727931.9|728833.7|727278.5|27
1625126280000|2021-07-01 07:58:00|728842.6|727842.6|728855.9|727855.9|729346.2|727855.9|728815.4|727330.7|28
1625126290000|2021-07-01 07:58:10|728856.8|727856.8|728865.8|727865.8|728880.1|727880.1|728856.8|727856.8|25
1625126300000|2021-07-01 07:58:20|728865.9|727865.9|728892.1|727892.1|728892.1|727892.1|728858|727858|26
1625126310000|2021-07-01 07:58:30|728887.9|727887.9|728832.1|727832.1|728887.9|727887.9|728817|727817|24
1625126320000|2021-07-01 07:58:40|728831.6|727831.6|728876.7|727876.7|728876.7|727876.7|728831.6|727831.6|24
1625126330000|2021-07-01 07:58:50|728876.2|727876.2|728839.7|727839.7|728876.2|727876.2|728839.7|727839.7|23
1625126340000|2021-07-01 07:59:00|728839.4|727839.4|728851.8|727851.8|728857.1|727857.1|728830.3|727830.3|26
1625126350000|2021-07-01 07:59:10|728851.1|727851.1|728858|727858|728858|727858|728850.8|727850.8|17
1625126360000|2021-07-01 07:59:20|728852.6|727852.6|728856|727856|728871.3|727871.3|728848.5|727848.5|18
1625126370000|2021-07-01 07:59:30|728848.6|727848.6|728845|727845|728848.6|727848.6|728839.6|727839.6|23
1625126380000|2021-07-01 07:59:40|728844.7|727844.7|728823.6|727823.6|728860.9|727860.9|728823.6|727823.6|23
1625126390000|2021-07-01 07:59:50|728825.1|727825.1|729346.4|727346.4|729346.4|727846|728825.1|727346.4|24
1625126400000|2021-07-01 08:00:00|729349.6|727349.6|728781.1|727781.1|729354.5|727854.1|728744.1|727312.3|28
1625126410000|2021-07-01 08:00:10|728737.9|727737.9|728732.7|727732.7|728740.5|727740.5|728707.1|727707.1|27
1625126420000|2021-07-01 08:00:20|728729.4|727729.4|728731.4|727731.4|728734.5|727734.5|728720.1|727720.1|21
1625126430000|2021-07-01 08:00:30|728731.6|727731.6|728732.7|727732.7|728732.7|727732.7|728728.9|727728.9|20
1625126440000|2021-07-01 08:00:40|728732.4|727732.4|728733.6|727733.6|728733.7|727733.7|728728|727728|16
1625126450000|2021-07-01 08:00:50|728733.7|727733.7|728729.7|727729.7|728733.7|727733.7|728721.2|727721.2|16
1625126460000|2021-07-01 08:01:00|728729.1|727729.1|728733|727733|728735.4|727735.4|728723.4|727723.4|20
1625126470000|2021-07-01 08:01:10|728733.4|727733.4|728740.5|727740.5|728741|727741|728729.3|727729.3|26
1625126480000|2021-07-01 08:01:20|728777.2|727777.2|729345.1|727345.1|729354.7|727856.9|728777.2|727341.2|29
1625126490000|2021-07-01 08:01:30|729346.1|727346.1|729491.3|727491.3|729496.6|728002.7|728907.3|727346.1|26
1625126500000|2021-07-01 08:01:40|729483.9|727483.9|729015.5|728015.5|729492.9|728021.5|728964.9|727478|27
1625126510000|2021-07-01 08:01:50|729016.8|728016.8|728983.3|727983.3|729482.1|728016.8|728980.6|727480.3|25
1625126520000|2021-07-01 08:02:00|728984.7|727984.7|728964.4|727964.4|729430.1|727984.7|728921.6|727430.1|27
1625126530000|2021-07-01 08:02:10|728964.8|727964.8|728879.8|727879.8|728973.7|727973.7|728868.6|727868.6|27
1625126540000|2021-07-01 08:02:20|728872.2|727872.2|728725.5|727725.5|729248.7|727890.9|728715|727248.7|27
1625126550000|2021-07-01 08:02:30|728725.4|727725.4|729258|727258|729258|727778.4|728719.5|727258|27
1625126560000|2021-07-01 08:02:40|728758.7|727758.7|728806.1|727806.1|728812.9|727812.9|728755|727755|26
1625126570000|2021-07-01 08:02:50|728818.8|727818.8|728755.1|727755.1|729345.1|727830.3|728750.4|727315.1|25
1625126580000|2021-07-01 08:03:00|728753.1|727753.1|728752|727752|729244.6|727753.1|728732.8|727244.6|24
1625126590000|2021-07-01 08:03:10|728752.9|727752.9|728740|727740|728755.3|727755.3|728731.3|727731.3|25
1625126600000|2021-07-01 08:03:20|728745|727745|728828.7|727828.7|728833.2|727833.2|728737.9|727737.9|23
1625126610000|2021-07-01 08:03:30|728830|727830|728834.8|727834.8|728835.7|727835.7|728822.6|727822.6|27
1625126620000|2021-07-01 08:03:40|728831.5|727831.5|728730.9|727730.9|728831.9|727831.9|728725|727725|24
1625126630000|2021-07-01 08:03:50|728736.2|727736.2|729252|727252|729252|727739.1|728725.8|727238.3|27
1625126640000|2021-07-01 08:04:00|729253.6|727253.6|728819.9|727819.9|729278.4|727826.6|728760.8|727253.2|28
1625126650000|2021-07-01 08:04:10|728821|727821|729350.4|727350.4|729350.8|727861.4|728818.6|727348|26
1625126660000|2021-07-01 08:04:20|728840.4|727840.4|728853.9|727853.9|729330.8|727854.5|728828.1|727329.2|27
1625126670000|2021-07-01 08:04:30|728858.8|727858.8|728828.3|727828.3|728858.8|727858.8|728828.3|727828.3|25
1625126680000|2021-07-01 08:04:40|728831.2|727831.2|728830.5|727830.5|728844|727844|728814.2|727814.2|25
1625126690000|2021-07-01 08:04:50|728829.3|727829.3|728796|727796|729311.2|727830.8|728796|727311.2|28
1625126700000|2021-07-01 08:05:00|728796.2|727796.2|729271|727271|729293.3|727796.2|728747.9|727254.4|28
1625126710000|2021-07-01 08:05:10|729269.2|727269.2|729243.7|727243.7|729272|727774.1|728738|727243|27
1625126720000|2021-07-01 08:05:20|729245.5|727245.5|729342.5|727342.5|729342.5|727835.6|728783.1|727244.6|26
1625126730000|2021-07-01 08:05:30|729341.5|727341.5|728863.8|727863.8|729341.6|727872|728835.5|727340.1|23
1625126740000|2021-07-01 08:05:40|728855.1|727855.1|729420|727420|729420|727978.4|728854.6|727419.9|21
1625126750000|2021-07-01 08:05:50|729421.7|727421.7|728926.2|727926.2|729421.7|727928.1|728915.9|727417.5|23
1625126760000|2021-07-01 08:06:00|728925.2|727925.2|728919.4|727919.4|728932.8|727932.8|728916|727916|24
1625126770000|2021-07-01 08:06:10|728922|727922|728930.5|727930.5|728932.8|727932.8|728921.2|727921.2|25
1625126780000|2021-07-01 08:06:20|728929.3|727929.3|728961.9|727961.9|728970.3|727970.3|728929.3|727929.3|26
1625126790000|2021-07-01 08:06:30|728951.3|727951.3|728963.6|727963.6|728963.6|727963.6|728942.1|727942.1|28
1625126800000|2021-07-01 08:06:40|728963.4|727963.4|728970.6|727970.6|728970.9|727970.9|728945.4|727945.4|22
1625126810000|2021-07-01 08:06:50|728963|727963|728975.7|727975.7|728984.1|727984.1|728946.8|727946.8|26
1625126820000|2021-07-01 08:07:00|728976.1|727976.1|728974|727974|728979|727979|728973.1|727973.1|23
1625126830000|2021-07-01 08:07:10|728974.3|727974.3|728999.8|727999.8|729492.3|728028.9|728974.3|727492.3|25
1625126840000|2021-07-01 08:07:20|729000.5|728000.5|728922.3|727922.3|729003.7|728003.7|728914.1|727914.1|25
1625126850000|2021-07-01 08:07:30|729447.2|727447.2|728946|727946|729447.2|727946|728914.7|727436.3|26
1625126860000|2021-07-01 08:07:40|728947.4|727947.4|729496.2|727496.2|729522.1|728021.8|728946.3|727445.4|25
1625126870000|2021-07-01 08:07:50|729494.2|727494.2|729490|727490|729497.9|728015|728987.3|727490|28
1625126880000|2021-07-01 08:08:00|729490.1|727490.1|729494.1|727494.1|729494.1|727994.8|728973.9|727469.4|20
1625126890000|2021-07-01 08:08:10|729492.6|727492.6|728994.3|727994.3|729494.6|728003.1|728993|727491.6|19
1625126900000|2021-07-01 08:08:20|728990.9|727990.9|729488|727488|729490.6|727994.6|728985.8|727486.1|24
1625126910000|2021-07-01 08:08:30|728991.1|727991.1|728937.6|727937.6|729489.8|727992.5|728925.6|727489.8|26
1625126920000|2021-07-01 08:08:40|728937|727937|729093.9|728093.9|729093.9|728093.9|728937|727937|25
1625126930000|2021-07-01 08:08:50|729591.5|727591.5|729136.8|728136.8|729592.7|728137.5|729096.4|727591.5|26
1625126940000|2021-07-01 08:09:00|729138|728138|729152.7|728152.7|729159.4|728159.4|729133.4|728133.4|24
1625126950000|2021-07-01 08:09:10|729151.8|728151.8|729129.3|728129.3|729617.4|728158.5|729115.8|727614.4|25
1625126960000|2021-07-01 08:09:20|729126.2|728126.2|729594.5|727594.5|729595.8|728126.2|729074.2|727594.5|24
1625126970000|2021-07-01 08:09:30|729589.3|727589.3|728975.5|727975.5|729589.3|728087.1|728975.5|727574.9|27
1625126980000|2021-07-01 08:09:40|728971.4|727971.4|728998.4|727998.4|729499|728001.4|728945.8|727458.3|27
1625126990000|2021-07-01 08:09:50|728998.6|727998.6|729549|727549|729553.4|728049.6|728998|727548.7|21
1625127000000|2021-07-01 08:10:00|729040|728040|729014.8|728014.8|729534.3|728040|729014.8|727527.4|25
1625127010000|2021-07-01 08:10:10|729016.7|728016.7|729015.6|728015.6|729024.6|728024.6|729008|728008|29
1625127020000|2021-07-01 08:10:20|729008.8|728008.8|729022.8|728022.8|729458.9|728024.3|728956.5|727458.9|25
1625127030000|2021-07-01 08:10:30|729021.9|728021.9|729023.9|728023.9|729523.8|728035|729012.9|727523.8|27
1625127040000|2021-07-01 08:10:40|729023.5|728023.5|729063.4|728063.4|729608.3|728106|729019.5|727573.1|23
1625127050000|2021-07-01 08:10:50|729068.8|728068.8|729118.4|728118.4|729623.1|728133.8|729068.4|727623.1|29
1625127060000|2021-07-01 08:11:00|729128.6|728128.6|729538.1|727538.1|729538.1|728142.7|729029.6|727538.1|28
1625127070000|2021-07-01 08:11:10|729539.2|727539.2|729544.5|727544.5|729560.8|728063.3|728998.5|727532.1|29
1625127080000|2021-07-01 08:11:20|729543.8|727543.8|729018.1|728018.1|729543.8|728030.2|728991.2|727507|28
1625127090000|2021-07-01 08:11:30|729012.9|728012.9|729027.6|728027.6|729028.5|728028.5|729004.8|728004.8|25
1625127100000|2021-07-01 08:11:40|729037.9|728037.9|729017.8|728017.8|729538|728041.5|729017.6|727525.5|26
1625127110000|2021-07-01 08:11:50|729019.8|728019.8|728992.5|727992.5|729500.5|728022.5|728964.1|727498|28
1625127120000|2021-07-01 08:12:00|728987|727987|728914.1|727914.1|728990.5|727990.5|728912.8|727912.8|24
1625127130000|2021-07-01 08:12:10|729415.2|727415.2|728913.4|727913.4|729415.2|727921.1|728909.8|727414.4|23
1625127140000|2021-07-01 08:12:20|728914|727914|728908|727908|728934.4|727934.4|728908|727908|27
1625127150000|2021-07-01 08:12:30|728905.5|727905.5|728857.5|727857.5|728910.1|727910.1|728836.8|727836.8|26
1625127160000|2021-07-01 08:12:40|728890.3|727890.3|728833.5|727833.5|729409.3|727917.1|728827.4|727374|26
1625127170000|2021-07-01 08:12:50|728835.6|727835.6|728815.4|727815.4|729353|727862.4|728802.7|727338.3|26
1625127180000|2021-07-01 08:13:00|728804.3|727804.3|728758.6|727758.6|728833|727833|728758.6|727758.6|29
1625127190000|2021-07-01 08:13:10|728752.3|727752.3|728717.1|727717.1|729250.2|727758.1|728713.2|727238.3|27
1625127200000|2021-07-01 08:13:20|728719.9|727719.9|729147.4|727147.4|729222.1|727730.1|728612.1|727145.4|29
1625127210000|2021-07-01 08:13:30|728619.6|727619.6|729143|727143|729149.1|727649.5|728606.8|727101.7|28
1625127220000|2021-07-01 08:13:40|729143.3|727143.3|728726.3|727726.3|729143.3|727726.4|728626.8|727143.3|27
1625127230000|2021-07-01 08:13:50|728722.4|727722.4|728725.6|727725.6|728768.9|727768.9|728714.6|727714.6|28
1625127240000|2021-07-01 08:14:00|728745.9|727745.9|728858.5|727858.5|729263|727858.6|728725|727215.7|26
1625127250000|2021-07-01 08:14:10|728855.5|727855.5|729444.6|727444.6|729447.2|727960|728855.5|727442.9|26
1625127260000|2021-07-01 08:14:20|728945.1|727945.1|728989|727989|728992.9|727992.9|728945.1|727945.1|26
1625127270000|2021-07-01 08:14:30|729001.7|728001.7|729040.8|728040.8|729041.2|728041.2|728989|727989|28
1625127280000|2021-07-01 08:14:40|729039.3|728039.3|729060.3|728060.3|729064|728064|729031.1|728031.1|27
1625127290000|2021-07-01 08:14:50|729063|728063|729063.8|728063.8|729069.5|728069.5|729044.7|728044.7|24
1625127300000|2021-07-01 08:15:00|729069.5|728069.5|729056.5|728056.5|729076.5|728076.5|728988|727988|24
1625127310000|2021-07-01 08:15:10|729057.3|728057.3|729104.3|728104.3|729104.3|728104.3|729055|728055|22
1625127320000|2021-07-01 08:15:20|729108.6|728108.6|729104.7|728104.7|729133.2|728133.2|729099.2|728099.2|21
1625127330000|2021-07-01 08:15:30|729110.1|728110.1|729013.5|728013.5|729611.4|728116.8|729013.5|727557.4|25
1625127340000|2021-07-01 08:15:40|729013.6|728013.6|728944.2|727944.2|729019.8|728019.8|728941.4|727941.4|27
1625127350000|2021-07-01 08:15:50|728944|727944|729023.3|728023.3|729026.6|728026.6|728940.7|727940.7|22
1625127360000|2021-07-01 08:16:00|729024.5|728024.5|729007.2|728007.2|729024.5|728024.5|729007.2|728007.2|22
1625127370000|2021-07-01 08:16:10|728987.5|727987.5|728956.3|727956.3|728995.6|727995.6|728955.9|727955.9|24
1625127380000|2021-07-01 08:16:20|728958|727958|728961.5|727961.5|729472.2|727982.4|728954.5|727460.9|21
1625127390000|2021-07-01 08:16:30|728961.4|727961.4|729033.5|728033.5|729539.2|728036.7|728961.4|727528.6|24
1625127400000|2021-07-01 08:16:40|729044.2|728044.2|729052.4|728052.4|729055.5|728055.5|729036|728036|25
1625127410000|2021-07-01 08:16:50|729055.7|728055.7|729541.4|727541.4|729572.6|728071.1|729039.3|727537|28
1625127420000|2021-07-01 08:17:00|729545.9|727545.9|729041.8|728041.8|729546.7|728044.4|729039.7|727533|28
1625127430000|2021-07-01 08:17:10|729041.4|728041.4|729029.3|728029.3|729044.2|728044.2|729029.3|728029.3|21
1625127440000|2021-07-01 08:17:20|729023.6|728023.6|728912.6|727912.6|729513.6|728023.6|728904.9|727513.6|28
1625127450000|2021-07-01 08:17:30|728918|727918|728958.2|727958.2|729471.2|727970.2|728918|727463.1|27
1625127460000|2021-07-01 08:17:40|728940.1|727940.1|728934|727934|729448.8|727942.1|728903.4|727442.8|27
1625127470000|2021-07-01 08:17:50|728931.6|727931.6|729080.2|728080.2|729086.5|728086.5|728925.1|727925.1|25
1625127480000|2021-07-01 08:18:00|729084.9|728084.9|729208.8|728208.8|729596.1|728208.8|729084.2|727593.2|24
1625127490000|2021-07-01 08:18:10|729208.7|728208.7|729202.7|728202.7|729631.5|728211.3|729127.2|727617.6|24
1625127500000|2021-07-01 08:18:20|729205.1|728205.1|729092.4|728092.4|729671|728205.1|729083.6|727671|25
1625127510000|2021-07-01 08:18:30|729091.3|728091.3|729072.8|728072.8|729574.7|728091.3|729041.5|727569.7|23
1625127520000|2021-07-01 08:18:40|729074.1|728074.1|729073.1|728073.1|729579.1|728076.6|729049|727566.8|28
1625127530000|2021-07-01 08:18:50|729561|727561|729066.4|728066.4|729572.8|728071.8|729058.3|727561|24
1625127540000|2021-07-01 08:19:00|729570.9|727570.9|729530.1|727530.1|729579.7|728056.3|729015.6|727523.9|26
1625127550000|2021-07-01 08:19:10|729526.6|727526.6|729548.8|727548.8|729548.8|728036.3|729021|727526.6|22
1625127560000|2021-07-01 08:19:20|729548.9|727548.9|729062.6|728062.6|729601.6|728096.5|729057.8|727548.9|26
1625127570000|2021-07-01 08:19:30|729063.1|728063.1|729100.2|728100.2|729540|728106|729040|727537.9|21
1625127580000|2021-07-01 08:19:40|729596.8|727596.8|729098.9|728098.9|729610.6|728112.8|729098.9|727596.1|23
1625127590000|2021-07-01 08:19:50|729097.3|728097.3|729096.8|728096.8|729584.2|728100.7|729055.1|727571.9|25
1625127600000|2021-07-01 08:20:00|729097.4|728097.4|729102.8|728102.8|729102.8|728102.8|729081.2|728081.2|23
1625127610000|2021-07-01 08:20:10|729598.2|727598.2|729102.6|728102.6|729604.1|728103.9|729087.2|727589.1|21
1625127620000|2021-07-01 08:20:20|729105.7|728105.7|729172.1|728172.1|729658.4|728178.2|729099.9|727652.6|26
1625127630000|2021-07-01 08:20:30|729151.6|728151.6|729233.5|728233.5|729245.6|728245.6|729151.6|728151.6|28
1625127640000|2021-07-01 08:20:40|729234.1|728234.1|729260.7|728260.7|729274.4|728274.4|729229.8|728229.8|25
1625127650000|2021-07-01 08:20:50|729263.6|728263.6|729282.4|728282.4|729776|728284.4|729255.1|727764.1|27
1625127660000|2021-07-01 08:21:00|729283|728283|729173.3|728173.3|729311.5|728311.5|729168.8|728168.8|27
1625127670000|2021-07-01 08:21:10|729174|728174|729691|727691|729693.1|728263.4|729164.5|727677.7|28
1625127680000|2021-07-01 08:21:20|729691.7|727691.7|729678.1|727678.1|729693.1|728178.3|729175.2|727672.5|24
1625127690000|2021-07-01 08:21:30|729676.7|727676.7|729711.5|727711.5|729711.5|728212|729174.6|727653.3|25
1625127700000|2021-07-01 08:21:40|729711.9|727711.9|729696.2|727696.2|729725.5|728233|729204.1|727696.2|27
1625127710000|2021-07-01 08:21:50|729698.6|727698.6|729138.4|728138.4|729703.4|728160.6|729138.2|727650.5|22
1625127720000|2021-07-01 08:22:00|729140.6|728140.6|729649.3|727649.3|729668.6|728188.2|729140.2|727639.7|27
1625127730000|2021-07-01 08:22:10|729648.8|727648.8|729691.4|727691.4|729691.6|728182.9|729174.6|727648.8|23
1625127740000|2021-07-01 08:22:20|729691.6|727691.6|729693.6|727693.6|729694.9|728217.2|729191.7|727680.6|27
1625127750000|2021-07-01 08:22:30|729183.8|728183.8|729654.2|727654.2|729688.8|728183.8|729150.5|727653.4|20
1625127760000|2021-07-01 08:22:40|729660.2|727660.2|729625.2|727625.2|729660.2|728159.1|729102|727601.5|26
1625127770000|2021-07-01 08:22:50|729627.1|727627.1|729161.5|728161.5|729677.8|728161.5|729139.9|727627.1|24
1625127780000|2021-07-01 08:23:00|729191.5|728191.5|729294.1|728294.1|729769.7|728294.1|729186.8|727754.4|25
1625127790000|2021-07-01 08:23:10|729278.8|728278.8|729264.8|728264.8|729770.8|728278.8|729259.7|727770.3|28
1625127800000|2021-07-01 08:23:20|729264.6|728264.6|729230.3|728230.3|729281.3|728281.3|729230.3|728230.3|24
1625127810000|2021-07-01 08:23:30|729225.5|728225.5|729283.9|728283.9|729286.7|728286.7|729212.4|728212.4|29
1625127820000|2021-07-01 08:23:40|729277.6|728277.6|729316.1|728316.1|729317.8|728317.8|729277.6|728277.6|21
1625127830000|2021-07-01 08:23:50|729316.7|728316.7|729355|728355|729357.9|728357.9|729297.7|728297.7|21
1625127840000|2021-07-01 08:24:00|729354.1|728354.1|729355.1|728355.1|729393.4|728393.4|729352.6|728352.6|24
1625127850000|2021-07-01 08:24:10|729337.9|728337.9|729248.2|728248.2|729342.5|728342.5|729245.6|728245.6|27
1625127860000|2021-07-01 08:24:20|729246.8|728246.8|729245.1|728245.1|729255.7|728255.7|729238.6|728238.6|22
1625127870000|2021-07-01 08:24:30|729438.1|728438.1|729421|728421|729451.4|728451.4|729414.3|728414.3|26
1625127880000|2021-07-01 08:24:40|729417.2|728417.2|729344.2|728344.2|729863.3|728420.5|729344.2|727848.4|25
1625127890000|2021-07-01 08:24:50|729851.8|727851.8|729254.7|728254.7|729852.1|728340.1|729244.2|727780.3|25
1625127900000|2021-07-01 08:25:00|729252.9|728252.9|729267|728267|729750.5|728280|729225.6|727750.5|28
1625127910000|2021-07-01 08:25:10|729274.5|728274.5|729224.4|728224.4|729772|728274.5|729224.4|727734.5|26
1625127920000|2021-07-01 08:25:20|729374.2|728374.2|729423.2|728423.2|729912.4|728423.2|729374.2|727870.5|28
1625127930000|2021-07-01 08:25:30|729422.4|728422.4|729382.5|728382.5|729932.5|728422.4|729378.1|727916.9|26
1625127940000|2021-07-01 08:25:40|729381.6|728381.6|729323|728323|729824.7|728384.5|729301|727823.8|28
1625127950000|2021-07-01 08:25:50|729323.3|728323.3|729402.7|728402.7|729402.7|728402.7|729284.2|728284.2|22
1625127960000|2021-07-01 08:26:00|729392.3|728392.3|729925.8|727925.8|729941|728434.7|729376.6|727924.4|26
1625127970000|2021-07-01 08:26:10|729925.7|727925.7|729421.6|728421.6|729930.8|728430.3|729419.9|727925.7|20
1625127980000|2021-07-01 08:26:20|729421.8|728421.8|729409|728409|729925.7|728424.5|729408.4|727922.5|23
1625127990000|2021-07-01 08:26:30|729411.7|728411.7|729379.5|728379.5|729887.3|728411.7|729359.6|727833.8|26
1625128000000|2021-07-01 08:26:40|729381.6|728381.6|729301.6|728301.6|729824.7|728389.4|729294.1|727791.5|26
1625128010000|2021-07-01 08:26:50|729301.3|728301.3|729851.9|727851.9|729860.5|728345.7|729292.6|727802.3|26
1625128020000|2021-07-01 08:27:00|729855.2|727855.2|729823|727823|729880.5|728376.8|729311.5|727806.7|28
1625128030000|2021-07-01 08:27:10|729827.3|727827.3|729295.3|728295.3|729827.3|728309|729286.6|727792.9|27
1625128040000|2021-07-01 08:27:20|729291.7|728291.7|729320.8|728320.8|729349.7|728349.7|729290.1|728290.1|23
1625128050000|2021-07-01 08:27:30|729319.5|728319.5|729889.1|727889.1|729889.1|728377.6|729319.5|727834.4|22
1625128060000|2021-07-01 08:27:40|729883.6|727883.6|729894.9|727894.9|729895.9|728391.3|729363.7|727877.3|27
1625128070000|2021-07-01 08:27:50|729888.8|727888.8|729901.4|727901.4|729917|727917|729883.2|727883.2|24
1625128080000|2021-07-01 08:28:00|729902.6|727902.6|729918.4|727918.4|729918.4|727918.4|729899|727899|18
1625128090000|2021-07-01 08:28:10|729914.8|727914.8|729917.6|727917.6|729917.6|727917.6|729912.4|727912.4|22
1625128100000|2021-07-01 08:28:20|729923.5|727923.5|729487.9|728487.9|729925.1|728487.9|729421.4|727918.8|25
1625128110000|2021-07-01 08:28:30|729479.1|728479.1|729555.3|728555.3|729559.4|728559.4|729465.3|728465.3|23
1625128120000|2021-07-01 08:28:40|729553.2|728553.2|729547.7|728547.7|729555.6|728555.6|729547.7|728547.7|22
1625128130000|2021-07-01 08:28:50|729550.5|728550.5|729554|728554|729562|728562|729546.6|728546.6|21
1625128140000|2021-07-01 08:29:00|729554.5|728554.5|729553.2|728553.2|729556.6|728556.6|729541.1|728541.1|19
1625128150000|2021-07-01 08:29:10|729544.3|728544.3|729548.8|728548.8|729556.2|728556.2|729539.5|728539.5|17
1625128160000|2021-07-01 08:29:20|729546.6|728546.6|729540.5|728540.5|729549.2|728549.2|729530|728530|20
1625128170000|2021-07-01 08:29:30|729538.7|728538.7|729539.9|728539.9|730056|728556.1|729538.7|728056|21
1625128180000|2021-07-01 08:29:40|729541.7|728541.7|729550.8|728550.8|729561.6|728561.6|729535.1|728535.1|21
1625128190000|2021-07-01 08:29:50|729554.4|728554.4|729545.5|728545.5|729554.4|728554.4|729535.6|728535.6|21
1625128200000|2021-07-01 08:30:00|729549.5|728549.5|729550.9|728550.9|730060.6|728565|729533.6|728038.6|26
1625128210000|2021-07-01 08:30:10|729547.1|728547.1|729555.6|728555.6|730052.9|728555.6|729537.9|728046.6|22
1625128220000|2021-07-01 08:30:20|729551.6|728551.6|729557.1|728557.1|730068.1|728572.7|729542.7|728058.3|22
1625128230000|2021-07-01 08:30:30|729555.6|728555.6|729552.1|728552.1|729577.1|728577.1|729549.8|728549.8|24
1625128240000|2021-07-01 08:30:40|729553.2|728553.2|729576.4|728576.4|730070.8|728580.5|729553.2|728047.2|22
1625128250000|2021-07-01 08:30:50|729588.4|728588.4|729598.7|728598.7|730091.7|728609|729579.1|728089.3|28
1625128260000|2021-07-01 08:31:00|729593|728593|729561.5|728561.5|730108.2|728647.2|729561.5|728067.3|27
1625128270000|2021-07-01 08:31:10|730057.5|728057.5|730081.8|728081.8|730083.2|728585.1|729567.5|728057.5|25
1625128280000|2021-07-01 08:31:20|730082.4|728082.4|729617.6|728617.6|730138.5|728630|729611.2|728082.4|22
1625128290000|2021-07-01 08:31:30|729606.8|728606.8|730092.2|728092.2|730115|728617.4|729592.2|728092.2|27
1625128300000|2021-07-01 08:31:40|730095.5|728095.5|730271.6|728271.6|730286.8|728776|729554|728060|27
1625128310000|2021-07-01 08:31:50|730271.1|728271.1|729801.2|728801.2|730298.5|728817.9|729786.6|728270.9|29
1625128320000|2021-07-01 08:32:00|729804.8|728804.8|729778.4|728778.4|730271.4|728804.8|729763.1|728256.9|28
1625128330000|2021-07-01 08:32:10|729768.2|728768.2|729768.4|728768.4|730246.4|728775.1|729667.7|728173.4|25
1625128340000|2021-07-01 08:32:20|730271.5|728271.5|729823.3|728823.3|730307.6|728842.4|729803.1|728251.5|28
1625128350000|2021-07-01 08:32:30|729822.7|728822.7|729819.2|728819.2|729824.3|728824.3|729813.2|728813.2|26
1625128360000|2021-07-01 08:32:40|729847.8|728847.8|729880.4|728880.4|730393.1|728901.3|729827.3|728360.5|28
1625128370000|2021-07-01 08:32:50|729872.7|728872.7|730324.7|728324.7|730372.4|728874.1|729839.4|728324.7|29
1625128380000|2021-07-01 08:33:00|730342.9|728342.9|730319.8|728319.8|730342.9|728342.9|730317|728317|27
1625128390000|2021-07-01 08:33:10|730319.4|728319.4|730340.3|728340.3|730362.3|728881|729836.5|728314.9|26
1625128400000|2021-07-01 08:33:20|730339.3|728339.3|729787.4|728787.4|730349.6|728860.1|729785.9|728275.7|25
1625128410000|2021-07-01 08:33:30|729884.4|728884.4|729889.8|728889.8|729895|728895|729883.2|728883.2|24
1625128420000|2021-07-01 08:33:40|729889.7|728889.7|729889.1|728889.1|729899.5|728899.5|729885.4|728885.4|21
1625128430000|2021-07-01 08:33:50|729891.9|728891.9|729862.8|728862.8|729893.3|728893.3|729862.6|728862.6|22
1625128440000|2021-07-01 08:34:00|729866.8|728866.8|729876.7|728876.7|729878.9|728878.9|729865.9|728865.9|20
1625128450000|2021-07-01 08:34:10|729880.2|728880.2|729867|728867|729880.2|728880.2|729865.1|728865.1|17
1625128460000|2021-07-01 08:34:20|729866.6|728866.6|729860.5|728860.5|729866.6|728866.6|729836.2|728836.2|18
1625128470000|2021-07-01 08:34:30|729846|728846|729853.3|728853.3|729868.7|728868.7|729838.9|728838.9|27
1625128480000|2021-07-01 08:34:40|729866.3|728866.3|729844.8|728844.8|729872.1|728872.1|729844.8|728844.8|19
1625128490000|2021-07-01 08:34:50|729842.7|728842.7|729814.7|728814.7|729848.9|728848.9|729814.7|728814.7|24
1625128500000|2021-07-01 08:35:00|729768.4|728768.4|729731.5|728731.5|729768.4|728768.4|729687.6|728687.6|26
1625128510000|2021-07-01 08:35:10|729735.9|728735.9|729743.5|728743.5|729744.9|728744.9|729726.7|728726.7|28
1625128520000|2021-07-01 08:35:20|729744.3|728744.3|729782.7|728782.7|729799.3|728799.3|729725.3|728725.3|27
1625128530000|2021-07-01 08:35:30|729783.2|728783.2|729796.2|728796.2|729799.3|728799.3|729769.1|728769.1|27
1625128540000|2021-07-01 08:35:40|729807.6|728807.6|729818.9|728818.9|730310.1|728819.3|729793.7|728306.4|27
1625128550000|2021-07-01 08:35:50|729817.6|728817.6|729823.9|728823.9|730319.3|728823.9|729791.5|728319.3|28
1625128560000|2021-07-01 08:36:00|729823.5|728823.5|729841.6|728841.6|730332|728846.1|729821.1|728326.4|25
1625128570000|2021-07-01 08:36:10|729841.8|728841.8|729841.1|728841.1|729847.2|728847.2|729824.7|728824.7|26
1625128580000|2021-07-01 08:36:20|730340.4|728340.4|729847.2|728847.2|730345.8|728848.8|729843.2|728340.4|23
1625128590000|2021-07-01 08:36:30|729846.2|728846.2|729838.2|728838.2|729846.7|728846.7|729835.4|728835.4|22
1625128600000|2021-07-01 08:36:40|729838|728838|729851.9|728851.9|729887.6|728887.6|729835|728835|22
1625128610000|2021-07-01 08:36:50|729850.7|728850.7|729836.2|728836.2|729853.8|728853.8|729833.4|728833.4|24
1625128620000|2021-07-01 08:37:00|729837.6|728837.6|729870|728870|729874.9|728874.9|729837.6|728837.6|26
1625128630000|2021-07-01 08:37:10|729860.6|728860.6|729848.6|728848.6|730329.5|728873.9|729842.5|728329.5|26
1625128640000|2021-07-01 08:37:20|729847.4|728847.4|729894.7|728894.7|729894.7|728894.7|729847.4|728847.4|19
1625128650000|2021-07-01 08:37:30|729908.5|728908.5|729898.9|728898.9|729908.5|728908.5|729892.6|728892.6|24
1625128660000|2021-07-01 08:37:40|729900.1|728900.1|729925.3|728925.3|729931.5|728931.5|729900.1|728900.1|25
1625128670000|2021-07-01 08:37:50|729925|728925|729924.2|728924.2|729930.8|728930.8|729923.3|728923.3|19
1625128680000|2021-07-01 08:38:00|729933.8|728933.8|729951.2|728951.2|729954.5|728954.5|729923.7|728923.7|23
1625128690000|2021-07-01 08:38:10|729952.1|728952.1|729894|728894|730393.2|728953.2|729894|728391.1|27
1625128700000|2021-07-01 08:38:20|729892.8|728892.8|729909.9|728909.9|730413.9|728926.2|729892.8|728413.9|25
1625128710000|2021-07-01 08:38:30|729911.2|728911.2|729907.8|728907.8|729932.5|728932.5|729905.1|728905.1|26
1625128720000|2021-07-01 08:38:40|729907|728907|729920.6|728920.6|729920.6|728920.6|729903.3|728903.3|27
1625128730000|2021-07-01 08:38:50|729909.2|728909.2|729914.6|728914.6|729921|728921|729907|728907|23
1625128740000|2021-07-01 08:39:00|729920.7|728920.7|729909.4|728909.4|729921.6|728921.6|729904.9|728904.9|23
1625128750000|2021-07-01 08:39:10|729911.4|728911.4|729916|728916|729920.8|728920.8|729911.4|728911.4|19
1625128760000|2021-07-01 08:39:20|729916.7|728916.7|729892.1|728892.1|729923.9|728923.9|729889.5|728889.5|24
1625128770000|2021-07-01 08:39:30|729892.2|728892.2|729900.7|728900.7|729910.3|728910.3|729891.4|728891.4|26
1625128780000|2021-07-01 08:39:40|729899.7|728899.7|729960|728960|729963.1|728963.1|729895.1|728895.1|26
1625128790000|2021-07-01 08:39:50|729953.3|728953.3|729916|728916|729968.1|728968.1|729897.1|728897.1|26
1625128800000|2021-07-01 08:40:00|730413.5|728413.5|729910.7|728910.7|730413.5|728921.8|729906.9|728413.5|27
1625128810000|2021-07-01 08:40:10|729909.7|728909.7|729921.7|728921.7|729921.7|728921.7|729903.1|728903.1|25
1625128820000|2021-07-01 08:40:20|729915.6|728915.6|729920.3|728920.3|730401.6|728925.8|729911.1|728401.6|25
1625128830000|2021-07-01 08:40:30|729916.6|728916.6|729904.9|728904.9|729918.8|728918.8|729902.5|728902.5|26
1625128840000|2021-07-01 08:40:40|729902.5|728902.5|729878.9|728878.9|730401.4|728911.5|729870.4|728401.2|28
1625128850000|2021-07-01 08:40:50|729883.2|728883.2|729883.5|728883.5|729887.3|728887.3|729878|728878|19
1625128860000|2021-07-01 08:41:00|729885.4|728885.4|729869.9|728869.9|729890.4|728890.4|729869.9|728869.9|18
1625128870000|2021-07-01 08:41:10|729877.9|728877.9|729876.5|728876.5|729880.7|728880.7|729872.9|728872.9|18
1625128880000|2021-07-01 08:41:20|729878.1|728878.1|729870.9|728870.9|729883.9|728883.9|729870|728870|19
1625128890000|2021-07-01 08:41:30|729877.5|728877.5|729876.9|728876.9|729880.3|728880.3|729861|728861|21
1625128900000|2021-07-01 08:41:40|729880.2|728880.2|729890.2|728890.2|729892.2|728892.2|729872.5|728872.5|17
1625128910000|2021-07-01 08:41:50|729889.9|728889.9|729869.5|728869.5|730387.3|728889.9|729869.5|728380|24
1625128920000|2021-07-01 08:42:00|729866.8|728866.8|729979.1|728979.1|729984.3|728984.3|729866.8|728866.8|24
1625128930000|2021-07-01 08:42:10|729981.3|728981.3|730000.3|729000.3|730505|729008.5|729981.3|728497.8|26
1625128940000|2021-07-01 08:42:20|730000.6|729000.6|730007.6|729007.6|730031|729031|730000.6|729000.6|28
1625128950000|2021-07-01 08:42:30|730016.6|729016.6|730020.3|729020.3|730513.3|729029.5|730000|728513.3|28
1625128960000|2021-07-01 08:42:40|730019.8|729019.8|730508.6|728508.6|730508.6|729020.3|729987.9|728508.6|26
1625128970000|2021-07-01 08:42:50|730002.5|729002.5|730005.1|729005.1|730016.7|729016.7|729999.3|728999.3|26
1625128980000|2021-07-01 08:43:00|730003.1|729003.1|730012.3|729012.3|730013.3|729013.3|730000.1|729000.1|16
1625128990000|2021-07-01 08:43:10|730010.6|729010.6|730021|729021|730032.2|729032.2|730007.5|729007.5|22
1625129000000|2021-07-01 08:43:20|730018.1|729018.1|729997.6|728997.6|730024.9|729024.9|729985.6|728985.6|26
1625129010000|2021-07-01 08:43:30|729991.9|728991.9|729999.1|728999.1|730508.8|729007.1|729988.3|728502.9|24
1625129020000|2021-07-01 08:43:40|730006.9|729006.9|730002.3|729002.3|730512.6|729006.9|729999.3|728500.4|21
1625129030000|2021-07-01 08:43:50|730000.8|729000.8|730009|729009|730022.8|729022.8|729999.5|728999.5|24
1625129040000|2021-07-01 08:44:00|730009.6|729009.6|730512|728512|730512|729027.4|729979.5|728503.2|22
1625129050000|2021-07-01 08:44:10|730510.9|728510.9|729977.6|728977.6|730510.9|729003.1|729976.5|728502.7|25
1625129060000|2021-07-01 08:44:20|729977.3|728977.3|729975.2|728975.2|729978.7|728978.7|729966.3|728966.3|23
1625129070000|2021-07-01 08:44:30|729974.6|728974.6|729973.4|728973.4|729987.5|728987.5|729971.2|728971.2|18
1625129080000|2021-07-01 08:44:40|729974|728974|729975.9|728975.9|729975.9|728975.9|729972.3|728972.3|12
1625129090000|2021-07-01 08:44:50|729975.8|728975.8|729984.4|728984.4|729984.4|728984.4|729972.3|728972.3|13
1625129100000|2021-07-01 08:45:00|729983.4|728983.4|729981.9|728981.9|729995.1|728995.1|729975.6|728975.6|21
1625129110000|2021-07-01 08:45:10|729983.7|728983.7|729992.6|728992.6|729998.9|728998.9|729982.1|728982.1|20
1625129120000|2021-07-01 08:45:20|729992.7|728992.7|729984.9|728984.9|729994.2|728994.2|729984.9|728984.9|17
1625129130000|2021-07-01 08:45:30|729987.5|728987.5|729978.8|728978.8|729987.5|728987.5|729978.2|728978.2|20
1625129140000|2021-07-01 08:45:40|729980.4|728980.4|729983.2|728983.2|729991.4|728991.4|729973.6|728973.6|23
1625129150000|2021-07-01 08:45:50|729981.6|728981.6|729969.7|728969.7|729981.9|728981.9|729966.7|728966.7|23
1625129160000|2021-07-01 08:46:00|729970.7|728970.7|729966.3|728966.3|729980.6|728980.6|729964.5|728964.5|20
1625129170000|2021-07-01 08:46:10|729963.3|728963.3|729891.1|728891.1|729972|728972|729882.5|728882.5|24
1625129180000|2021-07-01 08:46:20|729890.5|728890.5|730380.5|728380.5|730400.9|728902|729874|728375.1|24
1625129190000|2021-07-01 08:46:30|729877.5|728877.5|729895.1|728895.1|730395.5|728901.7|729868.5|728392.5|25
1625129200000|2021-07-01 08:46:40|729894.5|728894.5|730367.1|728367.1|730370.4|728894.5|729862.7|728359.2|27
1625129210000|2021-07-01 08:46:50|730366.8|728366.8|729852.7|728852.7|730366.8|728853.8|729828.2|728350.5|27
1625129220000|2021-07-01 08:47:00|729834.5|728834.5|730320.9|728320.9|730328.9|728868.9|729818.8|728320.9|27
1625129230000|2021-07-01 08:47:10|730321.4|728321.4|729844.4|728844.4|730339.9|728850.7|729827.7|728319.7|24
1625129240000|2021-07-01 08:47:20|729845.8|728845.8|729857.1|728857.1|729863.3|728863.3|729845|728845|23
1625129250000|2021-07-01 08:47:30|729859|728859|729864|728864|729872.3|728872.3|729853.9|728853.9|18
1625129260000|2021-07-01 08:47:40|729863.3|728863.3|729852.7|728852.7|729867.5|728867.5|729848|728848|24
1625129270000|2021-07-01 08:47:50|729853.5|728853.5|729870.2|728870.2|730364.5|728871.3|729853.5|728358|23
1625129280000|2021-07-01 08:48:00|729874.2|728874.2|729859.3|728859.3|730362.2|728874.2|729857.1|728353.5|23
1625129290000|2021-07-01 08:48:10|729857.5|728857.5|729849.6|728849.6|730343.8|728858.9|729838.8|728332.8|22
1625129300000|2021-07-01 08:48:20|729844.6|728844.6|730365.8|728365.8|730367.6|728880.1|729841|728357.9|22
1625129310000|2021-07-01 08:48:30|729846.4|728846.4|729852.4|728852.4|729867.5|728867.5|729831.8|728831.8|25
1625129320000|2021-07-01 08:48:40|729849.4|728849.4|729857.9|728857.9|729860.8|728860.8|729848.3|728848.3|21
1625129330000|2021-07-01 08:48:50|729858.7|728858.7|729897.2|728897.2|730393.5|728897.2|729818|728393.5|20
1625129340000|2021-07-01 08:49:00|729884.9|728884.9|730011.6|729011.6|730016.6|729016.6|729884.9|728884.9|22
1625129350000|2021-07-01 08:49:10|730010.2|729010.2|730062.4|729062.4|730084.5|729084.5|730010.2|729010.2|26
1625129360000|2021-07-01 08:49:20|730061.3|729061.3|729986.5|728986.5|730546.2|729061.3|729985.4|728486.9|25
1625129370000|2021-07-01 08:49:30|729983.2|728983.2|729978|728978|729992|728992|729973.6|728973.6|21
1625129380000|2021-07-01 08:49:40|729978.7|728978.7|729981.2|728981.2|730042.7|729042.7|729977.8|728977.8|24
1625129390000|2021-07-01 08:49:50|729981.1|728981.1|729997.4|728997.4|730001|729001|729981.1|728981.1|21
1625129400000|2021-07-01 08:50:00|730007.1|729007.1|729949.6|728949.6|730007.1|729007.1|729944.1|728944.1|22
1625129410000|2021-07-01 08:50:10|729944.3|728944.3|729958.7|728958.7|730456.2|728959.1|729942.8|728456.2|24
1625129420000|2021-07-01 08:50:20|729959|728959|729949.5|728949.5|729981.4|728981.4|729942.4|728942.4|22
1625129430000|2021-07-01 08:50:30|729953.6|728953.6|729963.8|728963.8|730458.9|728967.3|729945.4|728458.9|28
1625129440000|2021-07-01 08:50:40|729961.4|728961.4|729925.3|728925.3|729961.4|728961.4|729925.3|728925.3|24
1625129450000|2021-07-01 08:50:50|729937.2|728937.2|729970.4|728970.4|730437.3|728970.4|729924.1|728437.3|24
1625129460000|2021-07-01 08:51:00|729955|728955|729983.9|728983.9|729987.5|728987.5|729954.4|728954.4|25
1625129470000|2021-07-01 08:51:10|729975.8|728975.8|730002.6|729002.6|730504.9|729004.5|729974.3|728504.9|24
1625129480000|2021-07-01 08:51:20|730000.6|729000.6|730052.2|729052.2|730520|729057.8|729999.2|728520|27
1625129490000|2021-07-01 08:51:30|730052.4|729052.4|730024.4|729024.4|730542.2|729052.9|730024.4|728538.5|24
1625129500000|2021-07-01 08:51:40|730022.4|729022.4|730025.2|729025.2|730026.4|729026.4|730021.5|729021.5|21
1625129510000|2021-07-01 08:51:50|730026.2|729026.2|730025.9|729025.9|730030.3|729030.3|730024.1|729024.1|21
1625129520000|2021-07-01 08:52:00|730026.9|729026.9|730027.5|729027.5|730027.7|729027.7|730017.3|729017.3|21
1625129530000|2021-07-01 08:52:10|730024.8|729024.8|730019.6|729019.6|730507.1|729027|730002.9|728507.1|18
1625129540000|2021-07-01 08:52:20|730020.7|729020.7|730050.2|729050.2|730533.6|729053.3|730020.7|728510.7|26
1625129550000|2021-07-01 08:52:30|730057|729057|730047.5|729047.5|730057|729057|730047.2|729047.2|23
1625129560000|2021-07-01 08:52:40|730046.7|729046.7|730035|729035|730536.2|729047.1|730033|728535|20
1625129570000|2021-07-01 08:52:50|730034.5|729034.5|730137.8|729137.8|730137.8|729137.8|730025.9|729025.9|19
1625129580000|2021-07-01 08:53:00|730143.2|729143.2|730118.9|729118.9|730621.3|729143.2|730116.8|728609.1|26
1625129590000|2021-07-01 08:53:10|730117.7|729117.7|730137.4|729137.4|730138.3|729138.3|730117.7|729117.7|23
1625129600000|2021-07-01 08:53:20|730131.2|729131.2|730125.1|729125.1|730134.8|729134.8|730124.4|729124.4|22
1625129610000|2021-07-01 08:53:30|730124.1|729124.1|730635.7|728635.7|730635.7|729140.5|730118.1|728633.9|22
1625129620000|2021-07-01 08:53:40|730136.3|729136.3|730128.2|729128.2|730150.4|729150.4|730116.9|729116.9|26
1625129630000|2021-07-01 08:53:50|730126.2|729126.2|730143.6|729143.6|730634.6|729143.9|730125.8|728634.6|21
1625129640000|2021-07-01 08:54:00|730144.3|729144.3|730142|729142|730152.4|729152.4|730142|729142|24
1625129650000|2021-07-01 08:54:10|730142.6|729142.6|730129.3|729129.3|730143.4|729143.4|730120.7|729120.7|23
1625129660000|2021-07-01 08:54:20|730124.3|729124.3|730111.9|729111.9|730126.8|729126.8|730110.6|729110.6|21
1625129670000|2021-07-01 08:54:30|730114.7|729114.7|730130.6|729130.6|730138.2|729138.2|730114.7|729114.7|16
1625129680000|2021-07-01 08:54:40|730130.3|729130.3|730166.9|729166.9|730174.6|729174.6|730129.8|729129.8|16
1625129690000|2021-07-01 08:54:50|730165.9|729165.9|730166.1|729166.1|730166.1|729166.1|730160.4|729160.4|21
1625129700000|2021-07-01 08:55:00|730164.9|729164.9|730161.5|729161.5|730167.5|729167.5|730160.8|729160.8|23
1625129710000|2021-07-01 08:55:10|730161|729161|730164.8|729164.8|730168.6|729168.6|730159.8|729159.8|22
1625129720000|2021-07-01 08:55:20|730161.8|729161.8|730157.7|729157.7|730164.6|729164.6|730157.7|729157.7|18
1625129730000|2021-07-01 08:55:30|730151.9|729151.9|730220.2|729220.2|730226.2|729226.2|730146.7|729146.7|23
1625129740000|2021-07-01 08:55:40|730221.1|729221.1|730303.9|729303.9|730833.1|729340.1|730221.1|728801|29
1625129750000|2021-07-01 08:55:50|730294.5|729294.5|730775.8|728775.8|730776.8|729299.1|730274.5|728769.7|25
1625129760000|2021-07-01 08:56:00|730775.7|728775.7|730245.8|729245.8|730775.7|729276|730237|728741.5|27
1625129770000|2021-07-01 08:56:10|730246|729246|730323.4|729323.4|730749.6|729325.4|730243.7|728749.6|22
1625129780000|2021-07-01 08:56:20|730346.3|729346.3|730345.9|729345.9|730848.7|729354.1|730328.5|728840|24
1625129790000|2021-07-01 08:56:30|730346.1|729346.1|730366.1|729366.1|730373.6|729373.6|730343.3|729343.3|23
1625129800000|2021-07-01 08:56:40|730367.3|729367.3|730350.5|729350.5|730367.9|729367.9|730346.9|729346.9|22
1625129810000|2021-07-01 08:56:50|730349.8|729349.8|730359.4|729359.4|730363.5|729363.5|730325.8|729325.8|21
1625129820000|2021-07-01 08:57:00|730353.3|729353.3|730323.1|729323.1|730356.8|729356.8|730310.7|729310.7|22
1625129830000|2021-07-01 08:57:10|730324|729324|730319.7|729319.7|730342.7|729342.7|730319.7|729319.7|20
1625129840000|2021-07-01 08:57:20|730318|729318|730350.1|729350.1|730363.2|729363.2|730318|729318|26
1625129850000|2021-07-01 08:57:30|730339.7|729339.7|730859.3|728859.3|730865|729362|730334.7|728851.6|26
1625129860000|2021-07-01 08:57:40|730857.5|728857.5|730851|728851|730857.7|728857.7|730849.4|728849.4|26
1625129870000|2021-07-01 08:57:50|730854.9|728854.9|730368.2|729368.2|730859.7|729369.8|730362.2|728847.5|24
1625129880000|2021-07-01 08:58:00|730370.9|729370.9|730366.3|729366.3|730408.7|729408.7|730364|729364|25
1625129890000|2021-07-01 08:58:10|730366.2|729366.2|730333.5|729333.5|730866.9|729376.7|730331.1|728864.1|27
1625129900000|2021-07-01 08:58:20|730334.1|729334.1|730279.6|729279.6|730783.4|729342.5|730279.6|728775.8|26
1625129910000|2021-07-01 08:58:30|730276.5|729276.5|730327.7|729327.7|730831.3|729341.1|730262.2|728822.9|28
1625129920000|2021-07-01 08:58:40|730317.7|729317.7|730311.2|729311.2|730320.1|729320.1|730311.2|729311.2|22
1625129930000|2021-07-01 08:58:50|730315.3|729315.3|730290|729290|730316.5|729316.5|730290|729290|15
1625129940000|2021-07-01 08:59:00|730287.8|729287.8|730268.4|729268.4|730287.8|729287.8|730258|729258|28
1625129950000|2021-07-01 08:59:10|730276.7|729276.7|730705.7|728705.7|730738.9|729276.7|730215.7|728702.7|27
1625129960000|2021-07-01 08:59:20|730707.9|728707.9|730209.4|729209.4|730708|729209.4|730197|728703.5|22
1625129970000|2021-07-01 08:59:30|730214.6|729214.6|730232.7|729232.7|730729|729235.8|730211|728725.6|22
1625129980000|2021-07-01 08:59:40|730237.1|729237.1|730732.1|728732.1|730749.7|729259.8|730230.7|728731.1|25
1625129990000|2021-07-01 08:59:50|730743.4|728743.4|730227.2|729227.2|730743.4|729238.6|730211.5|728712.6|21
1625130000000|2021-07-01 09:00:00|730233.5|729233.5|730212.6|729212.6|730236.2|729236.2|730212.6|729212.6|26
1625130010000|2021-07-01 09:00:10|730226.8|729226.8|730732.3|728732.3|730734.2|729231.3|730225.6|728718.2|24
1625130020000|2021-07-01 09:00:20|730731.5|728731.5|730749.8|728749.8|730753.7|729264.9|730226.2|728728|23
1625130030000|2021-07-01 09:00:30|730746.9|728746.9|730248.9|729248.9|730751.7|729251.9|730245.3|728746.3|20
1625130040000|2021-07-01 09:00:40|730248.4|729248.4|730749.1|728749.1|730755.8|729257.3|730247.7|728748.5|21
1625130050000|2021-07-01 09:00:50|730750.4|728750.4|730746.4|728746.4|730750.4|728750.4|730738.8|728738.8|16
1625130060000|2021-07-01 09:01:00|730748.9|728748.9|730267.8|729267.8|730748.9|729267.8|730261|728748.9|17
1625130070000|2021-07-01 09:01:10|730281.3|729281.3|730327.2|729327.2|730335.5|729335.5|730281.3|729281.3|20
1625130080000|2021-07-01 09:01:20|730323.9|729323.9|730396.8|729396.8|730397.8|729397.8|730321.3|729321.3|26
1625130090000|2021-07-01 09:01:30|730403.5|729403.5|730419.7|729419.7|730427.5|729427.5|730403.5|729403.5|24
1625130100000|2021-07-01 09:01:40|730420.1|729420.1|730422.2|729422.2|730423|729423|730401.8|729401.8|24
1625130110000|2021-07-01 09:01:50|730424.1|729424.1|730430.1|729430.1|730433.1|729433.1|730424.1|729424.1|23
1625130120000|2021-07-01 09:02:00|730432.7|729432.7|730532.6|729532.6|730571.5|729571.5|730431.8|729431.8|28
1625130130000|2021-07-01 09:02:10|730533.5|729533.5|730537.3|729537.3|730542.8|729542.8|730514.2|729514.2|26
1625130140000|2021-07-01 09:02:20|730494.6|729494.6|730966.4|728966.4|730966.4|729505|730455.1|728959|27
1625130150000|2021-07-01 09:02:30|730967.4|728967.4|730440.9|729440.9|730967.4|729440.9|730440.4|728952.9|24
1625130160000|2021-07-01 09:02:40|730935.5|728935.5|730425.2|729425.2|730935.5|729437.1|730423.8|728935.5|25
1625130170000|2021-07-01 09:02:50|730425.8|729425.8|730417|729417|730934.5|729439.3|730417|728921.4|26
1625130180000|2021-07-01 09:03:00|730418.4|729418.4|730463.1|729463.1|730464.5|729464.5|730415.8|729415.8|26
1625130190000|2021-07-01 09:03:10|730461.9|729461.9|730607.3|729607.3|730616.2|729616.2|730461.9|729461.9|29
1625130200000|2021-07-01 09:03:20|730619.7|729619.7|730631.2|729631.2|730681.1|729681.1|730619.7|729619.7|29
1625130210000|2021-07-01 09:03:30|730621.2|729621.2|730652|729652|731158.3|729665.5|730621.2|729121.2|27
1625130220000|2021-07-01 09:03:40|730659.8|729659.8|730635.7|729635.7|730665|729665|730635.7|729635.7|28
1625130230000|2021-07-01 09:03:50|730632.2|729632.2|730637|729637|730649.9|729649.9|730627.7|729627.7|25
1625130240000|2021-07-01 09:04:00|730634.4|729634.4|730612.5|729612.5|731108.3|729634.5|730586.3|729103.2|24
1625130250000|2021-07-01 09:04:10|730621.9|729621.9|730534.4|729534.4|731101.7|729629.7|730516.1|729095.3|25
1625130260000|2021-07-01 09:04:20|730533.2|729533.2|730538.1|729538.1|730562|729562|730533.2|729533.2|22
1625130270000|2021-07-01 09:04:30|730537.9|729537.9|730562|729562|731067.3|729573.2|730526.7|729067.3|25
1625130280000|2021-07-01 09:04:40|730574|729574|730562.5|729562.5|730576.2|729576.2|730559.1|729559.1|21
1625130290000|2021-07-01 09:04:50|730576.7|729576.7|730567|729567|730579.3|729579.3|730557.3|729557.3|26
1625130300000|2021-07-01 09:05:00|730562.8|729562.8|730540.2|729540.2|730562.8|729562.8|730535.1|729535.1|22
1625130310000|2021-07-01 09:05:10|730543.3|729543.3|730549|729549|730552.5|729552.5|730535.8|729535.8|18
1625130320000|2021-07-01 09:05:20|730547.7|729547.7|730565.1|729565.1|730580.2|729580.2|730547.7|729547.7|19
1625130330000|2021-07-01 09:05:30|730563.7|729563.7|730649.1|729649.1|730649.1|729649.1|730563.7|729563.7|28
1625130340000|2021-07-01 09:05:40|730647.2|729647.2|730662|729662|730663.7|729663.7|730645.9|729645.9|21
1625130350000|2021-07-01 09:05:50|730670.6|729670.6|730635.8|729635.8|730680.9|729680.9|730635.8|729635.8|26
1625130360000|2021-07-01 09:06:00|730642.1|729642.1|730645.2|729645.2|730650.4|729650.4|730624.1|729624.1|26
1625130370000|2021-07-01 09:06:10|730644.1|729644.1|730661.7|729661.7|730666.7|729666.7|730639.8|729639.8|21
1625130380000|2021-07-01 09:06:20|730661.8|729661.8|730644.8|729644.8|730661.8|729661.8|730644.8|729644.8|27
1625130390000|2021-07-01 09:06:30|730646.6|729646.6|730641.5|729641.5|731141|729660.1|730626.2|729141|23
1625130400000|2021-07-01 09:06:40|730636.8|729636.8|730610|729610|730637.2|729637.2|730610|729610|24
1625130410000|2021-07-01 09:06:50|730605.7|729605.7|730594.5|729594.5|731109.2|729606.5|730587.5|729109.2|21
1625130420000|2021-07-01 09:07:00|730594.3|729594.3|730674.7|729674.7|730675.3|729675.3|730593|729593|26
1625130430000|2021-07-01 09:07:10|730677.9|729677.9|730668.9|729668.9|730677.9|729677.9|730660.2|729660.2|17
1625130440000|2021-07-01 09:07:20|730670.4|729670.4|730642.2|729642.2|730670.5|729670.5|730640.1|729640.1|20
1625130450000|2021-07-01 09:07:30|730642.4|729642.4|730617.4|729617.4|730642.4|729642.4|730612|729612|24
1625130460000|2021-07-01 09:07:40|730617.3|729617.3|730617.3|729617.3|731112|729619.2|730603.8|729112|21
1625130470000|2021-07-01 09:07:50|730616.1|729616.1|730669.6|729669.6|730669.6|729669.6|730608.9|729608.9|21
1625130480000|2021-07-01 09:08:00|730670.4|729670.4|730659.7|729659.7|730671.7|729671.7|730659.7|729659.7|24
1625130490000|2021-07-01 09:08:10|730644.9|729644.9|730663.9|729663.9|731165.5|729669.2|730644.9|729149.9|25
1625130500000|2021-07-01 09:08:20|730664.1|729664.1|730672.1|729672.1|730683.1|729683.1|730663|729663|25
1625130510000|2021-07-01 09:08:30|730672|729672|730655.8|729655.8|730673.7|729673.7|730652.4|729652.4|27
1625130520000|2021-07-01 09:08:40|730655.9|729655.9|730582.3|729582.3|731114.6|729655.9|730582.3|729085.9|22
1625130530000|2021-07-01 09:08:50|731083.6|729083.6|730517.4|729517.4|731083.6|729565.3|730466.6|729080.1|26
1625130540000|2021-07-01 09:09:00|730513.8|729513.8|730510.2|729510.2|730537.5|729537.5|730509.1|729509.1|27
1625130550000|2021-07-01 09:09:10|730512.9|729512.9|730521.7|729521.7|730521.7|729521.7|730509.9|729509.9|16
1625130560000|2021-07-01 09:09:20|730516.6|729516.6|730557.3|729557.3|730582.6|729582.6|730516.6|729516.6|29
1625130570000|2021-07-01 09:09:30|730556.6|729556.6|730562.9|729562.9|730562.9|729562.9|730551.7|729551.7|18
1625130580000|2021-07-01 09:09:40|730563.6|729563.6|730580.2|729580.2|730585.8|729585.8|730550.3|729550.3|18
1625130590000|2021-07-01 09:09:50|730575|729575|731060.6|729060.6|731068.5|729575|730563.3|729060.5|24
1625130600000|2021-07-01 09:10:00|731056.4|729056.4|731042.5|729042.5|731060.1|729553.5|730542.1|729042.5|22
1625130610000|2021-07-01 09:10:10|731046.7|729046.7|730507.9|729507.9|731047.4|729524.9|730502|729023.2|23
1625130620000|2021-07-01 09:10:20|730509.5|729509.5|730512.2|729512.2|730522.5|729522.5|730502|729502|22
1625130630000|2021-07-01 09:10:30|730528.9|729528.9|730518.7|729518.7|730542.9|729542.9|730515.1|729515.1|23
1625130640000|2021-07-01 09:10:40|730518.5|729518.5|730506.2|729506.2|730538.5|729538.5|730505.6|729505.6|26
1625130650000|2021-07-01 09:10:50|730497.1|729497.1|730517.9|729517.9|731020|729547.4|730495.4|729020|27
1625130660000|2021-07-01 09:11:00|730514.3|729514.3|730525.2|729525.2|730528.3|729528.3|730508.6|729508.6|24
1625130670000|2021-07-01 09:11:10|730529.8|729529.8|730467|729467|730531|729531|730462.7|729462.7|25
1625130680000|2021-07-01 09:11:20|730463.5|729463.5|730544.5|729544.5|730544.5|729544.5|730463.5|729463.5|25
1625130690000|2021-07-01 09:11:30|731033.9|729033.9|730536.9|729536.9|731039.5|729542|730526.1|729033.9|25
1625130700000|2021-07-01 09:11:40|730528.2|729528.2|731044.5|729044.5|731048|729536|730526|729024.1|25
1625130710000|2021-07-01 09:11:50|731034.1|729034.1|731067.7|729067.7|731067.7|729567.2|730555.1|729034.1|25
1625130720000|2021-07-01 09:12:00|731070.4|729070.4|731156.6|729156.6|731156.6|729647.1|730641.7|729055.7|22
1625130730000|2021-07-01 09:12:10|730652.8|729652.8|730651.3|729651.3|730672.7|729672.7|730644.2|729644.2|25
1625130740000|2021-07-01 09:12:20|730652.4|729652.4|730630.1|729630.1|731143|729652.6|730624.7|729130|23
1625130750000|2021-07-01 09:12:30|730627.8|729627.8|731133.8|729133.8|731137.4|729644.3|730627.8|729130.4|25
1625130760000|2021-07-01 09:12:40|731132.7|729132.7|731172.5|729172.5|731174|729672.9|730627.6|729132.7|27
1625130770000|2021-07-01 09:12:50|731173.1|729173.1|730636.2|729636.2|731173.7|729665.9|730636.2|729170.8|20
1625130780000|2021-07-01 09:13:00|730637.5|729637.5|730636.1|729636.1|730637.5|729637.5|730627.3|729627.3|21
1625130790000|2021-07-01 09:13:10|730635.4|729635.4|730535.3|729535.3|731095|729635.4|730535.3|729095|25
1625130800000|2021-07-01 09:13:20|730535.2|729535.2|730555.2|729555.2|730555.9|729555.9|730527.3|729527.3|16
1625130810000|2021-07-01 09:13:30|730555.9|729555.9|730554.8|729554.8|730555.9|729555.9|730532.2|729532.2|26
1625130820000|2021-07-01 09:13:40|730551.4|729551.4|730545.5|729545.5|730556.8|729556.8|730523.7|729523.7|19
1625130830000|2021-07-01 09:13:50|730545.8|729545.8|730548.5|729548.5|730553.7|729553.7|730545.8|729545.8|17
1625130840000|2021-07-01 09:14:00|730548.4|729548.4|730479.2|729479.2|730551.6|729551.6|730479.2|729479.2|21
1625130850000|2021-07-01 09:14:10|730980.3|728980.3|730549.9|729549.9|730985.1|729549.9|730461.7|728980.3|27
1625130860000|2021-07-01 09:14:20|730545.9|729545.9|730550.2|729550.2|730557.9|729557.9|730537.1|729537.1|18
1625130870000|2021-07-01 09:14:30|730549.1|729549.1|730512.8|729512.8|730554.5|729554.5|730505.6|729505.6|29
1625130880000|2021-07-01 09:14:40|730510.4|729510.4|730525.4|729525.4|730525.4|729525.4|730498.3|729498.3|23
1625130890000|2021-07-01 09:14:50|730515.1|729515.1|730459.2|729459.2|730990.7|729515.1|730455.7|728954.6|27
1625130900000|2021-07-01 09:15:00|730449.8|729449.8|730477.4|729477.4|730972.1|729479|730449.8|728965.2|26
1625130910000|2021-07-01 09:15:10|730481.5|729481.5|730482.4|729482.4|730486.4|729486.4|730464.3|729464.3|21
1625130920000|2021-07-01 09:15:20|730475.7|729475.7|730482.4|729482.4|730495.1|729495.1|730472.2|729472.2|23
1625130930000|2021-07-01 09:15:30|730483.9|729483.9|731000.8|729000.8|731000.8|729507|730479.6|729000.8|19
1625130940000|2021-07-01 09:15:40|731000.5|729000.5|730530.8|729530.8|731001.6|729530.8|730508.4|729000|19
1625130950000|2021-07-01 09:15:50|730520.2|729520.2|730449.7|729449.7|730945.5|729529.9|730447.7|728939.5|23
1625130960000|2021-07-01 09:16:00|730446.4|729446.4|730424.9|729424.9|730926.2|729448.1|730424.9|728911.1|26
1625130970000|2021-07-01 09:16:10|730423.9|729423.9|730421.7|729421.7|730429.6|729429.6|730421.1|729421.1|23
1625130980000|2021-07-01 09:16:20|730417|729417|730382.9|729382.9|730900.4|729420.7|730382.9|728887.3|24
1625130990000|2021-07-01 09:16:30|730383.3|729383.3|730316.4|729316.4|730887.7|729383.3|730316.4|728875.6|25
1625131000000|2021-07-01 09:16:40|730298.6|729298.6|730279.2|729279.2|730827.6|729322.5|730279.2|728790.8|24
1625131010000|2021-07-01 09:16:50|730273.2|729273.2|730798.5|728798.5|730841.3|729331.4|730273.2|728798.5|28
1625131020000|2021-07-01 09:17:00|730799.8|728799.8|730870.7|728870.7|730873.1|729389.1|730382.4|728794.9|23
1625131030000|2021-07-01 09:17:10|730367.7|729367.7|730760.7|728760.7|730838.3|729374.6|730264.2|728756.1|23
1625131040000|2021-07-01 09:17:20|730759.3|728759.3|730729.8|728729.8|730759.9|729270.9|730223.9|728728.9|25
1625131050000|2021-07-01 09:17:30|730728.4|728728.4|730192.7|729192.7|730730.1|729224.9|730186.4|728728|20
1625131060000|2021-07-01 09:17:40|730182.9|729182.9|730735.5|728735.5|730735.5|729240|730181.5|728723.3|27
1625131070000|2021-07-01 09:17:50|730229.1|729229.1|730670.1|728670.1|730727.1|729238.2|730175.3|728670.1|22
1625131080000|2021-07-01 09:18:00|730657.9|728657.9|730638.1|728638.1|730670|729151.7|730151.7|728633.2|25
1625131090000|2021-07-01 09:18:10|730639.3|728639.3|730180|729180|730640|729180|730130.7|728639.3|22
1625131100000|2021-07-01 09:18:20|730176.3|729176.3|730239.4|729239.4|730723.3|729239.4|730176.3|728697.4|26
1625131110000|2021-07-01 09:18:30|730230.5|729230.5|730276.2|729276.2|730288.7|729288.7|730222.3|729222.3|22
1625131120000|2021-07-01 09:18:40|730277.3|729277.3|730259.2|729259.2|730766.8|729277.3|730259.2|728766.8|20
1625131130000|2021-07-01 09:18:50|730252.7|729252.7|730729|728729|730756.8|729258.9|730218.2|728719.1|26
1625131140000|2021-07-01 09:19:00|730221.8|729221.8|730227.6|729227.6|730239.5|729239.5|730221.8|729221.8|23
1625131150000|2021-07-01 09:19:10|730247.8|729247.8|730723.4|728723.4|730740|729249.9|730236.4|728723.4|21
1625131160000|2021-07-01 09:19:20|730726.1|728726.1|730294.8|729294.8|730727|729306.6|730250.4|728726.1|23
1625131170000|2021-07-01 09:19:30|730300.3|729300.3|730354.3|729354.3|730354.3|729354.3|730293.2|729293.2|24
1625131180000|2021-07-01 09:19:40|730352|729352|730407.9|729407.9|730915|729421.3|730343|728901.9|25
1625131190000|2021-07-01 09:19:50|730408.1|729408.1|730420|729420|730441.5|729441.5|730399|729399|25
1625131200000|2021-07-01 09:20:00|730412.5|729412.5|730402.2|729402.2|730423|729423|730402.2|729402.2|24
1625131210000|2021-07-01 09:20:10|730396.1|729396.1|730393.7|729393.7|730397.6|729397.6|730381.4|729381.4|18
1625131220000|2021-07-01 09:20:20|730394.5|729394.5|730410.2|729410.2|730419.4|729419.4|730392.4|729392.4|25
1625131230000|2021-07-01 09:20:30|730412.5|729412.5|730370.8|729370.8|730417.8|729417.8|730370.8|729370.8|28
1625131240000|2021-07-01 09:20:40|730373.3|729373.3|730370.1|729370.1|730373.9|729373.9|730368.4|729368.4|22
1625131250000|2021-07-01 09:20:50|730368.2|729368.2|730364.1|729364.1|730371.5|729371.5|730357.7|729357.7|23
1625131260000|2021-07-01 09:21:00|730379.5|729379.5|730377.1|729377.1|730884|729389.2|730359.8|728884|26
1625131270000|2021-07-01 09:21:10|730376.9|729376.9|730407.9|729407.9|730893.4|729412.3|730375.7|728892.6|18
1625131280000|2021-07-01 09:21:20|730409|729409|730371.7|729371.7|730419.8|729419.8|730361.3|729361.3|20
1625131290000|2021-07-01 09:21:30|730374.6|729374.6|730376.3|729376.3|730378|729378|730369.1|729369.1|12
1625131300000|2021-07-01 09:21:40|730375.3|729375.3|730378.9|729378.9|730883.5|729388.3|730375.3|728882.9|17
1625131310000|2021-07-01 09:21:50|730383.6|729383.6|730376.4|729376.4|730384.6|729384.6|730376.4|729376.4|17
1625131320000|2021-07-01 09:22:00|730377.3|729377.3|730390.9|729390.9|730889|729390.9|730371.3|728873.5|27
1625131330000|2021-07-01 09:22:10|730893.9|728893.9|730369.5|729369.5|730893.9|729392|730369.5|728893.9|20
1625131340000|2021-07-01 09:22:20|730365.3|729365.3|730365.3|729365.3|730367.2|729367.2|730354.4|729354.4|20
1625131350000|2021-07-01 09:22:30|730359.7|729359.7|730371.7|729371.7|730375.1|729375.1|730359.7|729359.7|20
1625131360000|2021-07-01 09:22:40|730372.1|729372.1|730360.4|729360.4|730863.7|729375.1|730350|728858|17
1625131370000|2021-07-01 09:22:50|730358.5|729358.5|730371.8|729371.8|730374.3|729374.3|730357.7|729357.7|25
1625131380000|2021-07-01 09:23:00|730374.3|729374.3|730377.6|729377.6|730385.3|729385.3|730374.3|729374.3|19
1625131390000|2021-07-01 09:23:10|730376.5|729376.5|730384.2|729384.2|730384.2|729384.2|730369.4|729369.4|19
1625131400000|2021-07-01 09:23:20|730384|729384|730384.6|729384.6|730391.5|729391.5|730382.1|729382.1|20
1625131410000|2021-07-01 09:23:30|730385|729385|730398|729398|730404.3|729404.3|730383.1|729383.1|20
1625131420000|2021-07-01 09:23:40|730398.4|729398.4|730361.1|729361.1|730398.4|729398.4|730358.2|729358.2|18
1625131430000|2021-07-01 09:23:50|730360.1|729360.1|730220.5|729220.5|730362.8|729362.8|730218.3|729218.3|28
1625131440000|2021-07-01 09:24:00|730220.6|729220.6|730212|729212|730241.8|729241.8|730210.8|729210.8|27
1625131450000|2021-07-01 09:24:10|730210.1|729210.1|730201|729201|730212.9|729212.9|730194.9|729194.9|27
1625131460000|2021-07-01 09:24:20|730200.8|729200.8|730202.1|729202.1|730725.8|729228.9|730196.3|728722.1|24
1625131470000|2021-07-01 09:24:30|730202.4|729202.4|730228|729228|730228|729228|730197|729197|23
1625131480000|2021-07-01 09:24:40|730230.8|729230.8|730197.5|729197.5|730230.8|729230.8|730194.9|729194.9|20
1625131490000|2021-07-01 09:24:50|730197.8|729197.8|730200.5|729200.5|730222.7|729222.7|730197.3|729197.3|14
1625131500000|2021-07-01 09:25:00|730200.7|729200.7|730196.2|729196.2|730700.5|729201.2|730177.7|728700.5|20
1625131510000|2021-07-01 09:25:10|730202.3|729202.3|730212.4|729212.4|730220|729220|730198|729198|19
1625131520000|2021-07-01 09:25:20|730211.9|729211.9|730291.8|729291.8|730291.8|729291.8|730211.9|729211.9|21
1625131530000|2021-07-01 09:25:30|730289.7|729289.7|730338.3|729338.3|730347.2|729347.2|730282.3|729282.3|21
1625131540000|2021-07-01 09:25:40|730363|729363|730532.8|729532.8|730978|729534.1|730363|728953.7|23
1625131550000|2021-07-01 09:25:50|731029.4|729029.4|730611|729611|731036.4|729618.6|730561|729029.4|28
1625131560000|2021-07-01 09:26:00|730639.7|729639.7|731233.3|729233.3|731243.2|729754.1|730639.7|729154.4|26
1625131570000|2021-07-01 09:26:10|731240.4|729240.4|730772.9|729772.9|731292.2|729784.3|730746.9|729236.1|24
1625131580000|2021-07-01 09:26:20|730817.3|729817.3|731475.6|729475.6|731484|729976.5|730817.3|729344.3|26
1625131590000|2021-07-01 09:26:30|730973.1|729973.1|730817|729817|731473.1|729973.1|730805.4|729457.1|25
1625131600000|2021-07-01 09:26:40|730818.9|729818.9|730742|729742|731192.2|729824.4|730671.7|729184.1|23
1625131610000|2021-07-01 09:26:50|730745.4|729745.4|730838.8|729838.8|730838.8|729838.8|730744.1|729744.1|24
1625131620000|2021-07-01 09:27:00|730833.1|729833.1|730831.5|729831.5|730850.8|729850.8|730766.6|729766.6|25
1625131630000|2021-07-01 09:27:10|730836.2|729836.2|730887.2|729887.2|730904.7|729904.7|730836.2|729836.2|20
1625131640000|2021-07-01 09:27:20|730873.7|729873.7|730844.6|729844.6|730873.7|729873.7|730829.5|729829.5|22
1625131650000|2021-07-01 09:27:30|730842.5|729842.5|731210.4|729210.4|731227.5|729843.1|730719.3|729210.4|23
1625131660000|2021-07-01 09:27:40|730713.3|729713.3|730645.3|729645.3|730717.7|729717.7|730637.5|729637.5|26
1625131670000|2021-07-01 09:27:50|730654|729654|730661.3|729661.3|730661.3|729661.3|730621.2|729621.2|21
1625131680000|2021-07-01 09:28:00|730661.9|729661.9|731225.9|729225.9|731237.5|729748.7|730661.9|729225.9|22
1625131690000|2021-07-01 09:28:10|730715.6|729715.6|730708.7|729708.7|731229.8|729753.8|730700|729221|22
1625131700000|2021-07-01 09:28:20|730707|729707|731258.1|729258.1|731261.4|729750.7|730707|729219.4|23
1625131710000|2021-07-01 09:28:30|731257.1|729257.1|731220.4|729220.4|731257.1|729257.1|731213.9|729213.9|25
1625131720000|2021-07-01 09:28:40|731217|729217|730768.1|729768.1|731255|729768.1|730745.1|729211.5|27
1625131730000|2021-07-01 09:28:50|730753.4|729753.4|730754.9|729754.9|730754.9|729754.9|730742.3|729742.3|19
1625131740000|2021-07-01 09:29:00|730756.5|729756.5|730974|729974|731444.6|729974|730752.2|729431.1|27
1625131750000|2021-07-01 09:29:10|731470.7|729470.7|731055.3|730055.3|731505.7|730060.2|730968.7|729465.3|25
1625131760000|2021-07-01 09:29:20|731063.7|730063.7|731015.3|730015.3|731063.7|730063.7|731015.3|730015.3|24
1625131770000|2021-07-01 09:29:30|731014.5|730014.5|730995.9|729995.9|731014.5|730014.5|730976.4|729976.4|19
1625131780000|2021-07-01 09:29:40|730995.1|729995.1|730898.7|729898.7|731444|730018.9|730861.1|729399.3|24
1625131790000|2021-07-01 09:29:50|730882.3|729882.3|730928.8|729928.8|731429.1|729938.6|730882.3|729429.1|21
1625131800000|2021-07-01 09:30:00|730960.1|729960.1|730922.2|729922.2|731426.6|729960.1|730918.2|729419.3|25
1625131810000|2021-07-01 09:30:10|730924.1|729924.1|731458.1|729458.1|731461.2|729963.8|730917.5|729427.9|23
1625131820000|2021-07-01 09:30:20|731454.2|729454.2|731412.8|729412.8|731466.8|729947.5|730912.9|729412.8|23
1625131830000|2021-07-01 09:30:30|731416|729416|730934.2|729934.2|731439.8|729943.7|730924.1|729416|22
1625131840000|2021-07-01 09:30:40|730934.7|729934.7|730911.4|729911.4|730934.7|729934.7|730908.1|729908.1|20
1625131850000|2021-07-01 09:30:50|730911.9|729911.9|730882.3|729882.3|730920.3|729920.3|730882.3|729882.3|23
1625131860000|2021-07-01 09:31:00|730882|729882|730754.4|729754.4|730882|729882|730739.5|729739.5|29
1625131870000|2021-07-01 09:31:10|730752.7|729752.7|730738|729738|730752.9|729752.9|730718.5|729718.5|20
1625131880000|2021-07-01 09:31:20|730735.4|729735.4|730734.7|729734.7|730753.5|729753.5|730733.1|729733.1|22
1625131890000|2021-07-01 09:31:30|730746.8|729746.8|730747.5|729747.5|731246|729748.5|730730.6|729235.3|24
1625131900000|2021-07-01 09:31:40|730747.2|729747.2|730782.7|729782.7|730784.1|729784.1|730745.3|729745.3|22
1625131910000|2021-07-01 09:31:50|730795.4|729795.4|730785.5|729785.5|730795.4|729795.4|730779.3|729779.3|25
1625131920000|2021-07-01 09:32:00|730847.5|729847.5|730836.4|729836.4|730855.8|729855.8|730836.2|729836.2|23
1625131930000|2021-07-01 09:32:10|730835.7|729835.7|730830.5|729830.5|730853.4|729853.4|730825.7|729825.7|22
1625131940000|2021-07-01 09:32:20|730826.4|729826.4|730820.5|729820.5|731320.9|729837.9|730815.1|729319.6|22
1625131950000|2021-07-01 09:32:30|730808.1|729808.1|730740|729740|730808.1|729808.1|730734.8|729734.8|21
1625131960000|2021-07-01 09:32:40|730742.9|729742.9|731300.8|729300.8|731300.8|729812.4|730733|729288|24
1625131970000|2021-07-01 09:32:50|731300.1|729300.1|730787|729787|731300.1|729812|730786|729289.3|24
1625131980000|2021-07-01 09:33:00|730781|729781|730768.2|729768.2|730816.1|729816.1|730768.2|729768.2|24
1625131990000|2021-07-01 09:33:10|730764.9|729764.9|730798.6|729798.6|730807.1|729807.1|730764.9|729764.9|25
1625132000000|2021-07-01 09:33:20|730793.8|729793.8|730822.3|729822.3|730826|729826|730783.3|729783.3|26
1625132010000|2021-07-01 09:33:30|730822.9|729822.9|730823|729823|730824.4|729824.4|730815.7|729815.7|16
1625132020000|2021-07-01 09:33:40|730823.9|729823.9|730861.9|729861.9|730872.8|729872.8|730821.3|729821.3|27
1625132030000|2021-07-01 09:33:50|730861.6|729861.6|730861.8|729861.8|730866.5|729866.5|730860.4|729860.4|19
1625132040000|2021-07-01 09:34:00|730861.7|729861.7|731330.2|729330.2|731330.2|729864.7|730776.8|729289.6|27
1625132050000|2021-07-01 09:34:10|731331.1|729331.1|730813.7|729813.7|731331.9|729835.6|730813|729315.1|25
1625132060000|2021-07-01 09:34:20|730799.3|729799.3|730806.9|729806.9|731313.8|729817.1|730784.3|729299.1|24
1625132070000|2021-07-01 09:34:30|730805.4|729805.4|730771.7|729771.7|731276|729805.4|730769.6|729271.5|21
1625132080000|2021-07-01 09:34:40|730770.6|729770.6|730764.2|729764.2|731255.5|729771.3|730749.2|729251.7|25
1625132090000|2021-07-01 09:34:50|730775.6|729775.6|730763.1|729763.1|731255.7|729775.6|730753.7|729250|21
1625132100000|2021-07-01 09:35:00|730760.7|729760.7|730732.5|729732.5|730761.9|729761.9|730698.4|729698.4|25
1625132110000|2021-07-01 09:35:10|730733.8|729733.8|730706.1|729706.1|730733.8|729733.8|730683.2|729683.2|27
1625132120000|2021-07-01 09:35:20|730689.3|729689.3|730681.9|729681.9|730696.3|729696.3|730679.1|729679.1|26
1625132130000|2021-07-01 09:35:30|730685|729685|730681.8|729681.8|730685|729685|730676.7|729676.7|18
1625132140000|2021-07-01 09:35:40|730670.3|729670.3|730669.8|729669.8|730672.4|729672.4|730665.8|729665.8|19
1625132150000|2021-07-01 09:35:50|730665.4|729665.4|730665.2|729665.2|730667.9|729667.9|730657.5|729657.5|20
1625132160000|2021-07-01 09:36:00|730663.3|729663.3|730638.3|729638.3|730673.9|729673.9|730631.9|729631.9|20
1625132170000|2021-07-01 09:36:10|730632.8|729632.8|730647.5|729647.5|730651.7|729651.7|730632.3|729632.3|23
1625132180000|2021-07-01 09:36:20|730647.2|729647.2|730651.6|729651.6|730653|729653|730635.8|729635.8|16
1625132190000|2021-07-01 09:36:30|730653.6|729653.6|730641.5|729641.5|730654|729654|730633.5|729633.5|23
1625132200000|2021-07-01 09:36:40|731121.6|729121.6|730632.5|729632.5|731137.4|729641.6|730623.1|729121.6|21
1625132210000|2021-07-01 09:36:50|730621|729621|730648.8|729648.8|730648.8|729648.8|730620.8|729620.8|26
1625132220000|2021-07-01 09:37:00|730648|729648|730655.7|729655.7|730661.5|729661.5|730646.4|729646.4|21
1625132230000|2021-07-01 09:37:10|730656.8|729656.8|730659.3|729659.3|730660.5|729660.5|730655.5|729655.5|18
1625132240000|2021-07-01 09:37:20|730660.1|729660.1|730628.9|729628.9|731129.3|729660.1|730623.8|729129.3|26
1625132250000|2021-07-01 09:37:30|730627|729627|730596.5|729596.5|730629|729629|730586.5|729586.5|26
1625132260000|2021-07-01 09:37:40|730595.7|729595.7|730589.3|729589.3|730596.9|729596.9|730589.3|729589.3|22
1625132270000|2021-07-01 09:37:50|730588.7|729588.7|730398.3|729398.3|730590|729590|730398.3|729398.3|26
1625132280000|2021-07-01 09:38:00|730370.1|729370.1|730386.9|729386.9|730432.1|729432.1|730370.1|729370.1|28
1625132290000|2021-07-01 09:38:10|730389.6|729389.6|730368.5|729368.5|730409.5|729409.5|730366.3|729366.3|26
1625132300000|2021-07-01 09:38:20|730364.6|729364.6|730402.8|729402.8|730898|729402.8|730354.3|728845.4|28
1625132310000|2021-07-01 09:38:30|730407.3|729407.3|730184.5|729184.5|730895.6|729407.3|730183.1|728691.7|29
1625132320000|2021-07-01 09:38:40|730185|729185|730179.7|729179.7|730204.1|729204.1|730174.4|729174.4|26
1625132330000|2021-07-01 09:38:50|730182|729182|730147.5|729147.5|730183|729183|730126.3|729126.3|28
1625132340000|2021-07-01 09:39:00|730148.2|729148.2|730143.2|729143.2|730637.1|729148.5|730012.1|728487.6|28
1625132350000|2021-07-01 09:39:10|730638.3|728638.3|730119.7|729119.7|730650.5|729164.5|730117.2|728619.1|24
1625132360000|2021-07-01 09:39:20|730120.9|729120.9|730129.4|729129.4|730134.7|729134.7|730113.5|729113.5|25
1625132370000|2021-07-01 09:39:30|730140|729140|730646.6|728646.6|730654.1|729152.8|730129.3|728622.8|28
1625132380000|2021-07-01 09:39:40|730176.3|729176.3|730646.8|728646.8|730646.8|729176.3|730148.2|728645.3|17
1625132390000|2021-07-01 09:39:50|730644.6|728644.6|730147.9|729147.9|730650.9|729149|730147.9|728644.6|21
1625132400000|2021-07-01 09:40:00|730146|729146|730134.9|729134.9|730636.9|729147.4|730114.2|728618.4|24
1625132410000|2021-07-01 09:40:10|730135.1|729135.1|730149.5|729149.5|730641.9|729151.1|730133.8|728635.7|26
1625132420000|2021-07-01 09:40:20|730150.3|729150.3|730190.3|729190.3|730201.1|729201.1|730149.1|729149.1|22
1625132430000|2021-07-01 09:40:30|730188.4|729188.4|730176.4|729176.4|730192.8|729192.8|730171.6|729171.6|26
1625132440000|2021-07-01 09:40:40|730183|729183|730178.4|729178.4|730190|729190|730170|729170|27
1625132450000|2021-07-01 09:40:50|730175.5|729175.5|730187.4|729187.4|730190.9|729190.9|730175.5|729175.5|17
1625132460000|2021-07-01 09:41:00|730186.1|729186.1|730185|729185|730191.4|729191.4|730182.5|729182.5|22
1625132470000|2021-07-01 09:41:10|730184.9|729184.9|730706.2|728706.2|730706.2|729206.2|730179.1|728706.2|21
1625132480000|2021-07-01 09:41:20|730696|728696|730187|729187|730696|729195.5|730187|728696|20
1625132490000|2021-07-01 09:41:30|730188.4|729188.4|730178.6|729178.6|730218.3|729218.3|730176.2|729176.2|17
1625132500000|2021-07-01 09:41:40|730181|729181|730175.7|729175.7|730181|729181|730168.9|729168.9|18
1625132510000|2021-07-01 09:41:50|730174.8|729174.8|730177.8|729177.8|730202.2|729202.2|730174.8|729174.8|26
1625132520000|2021-07-01 09:42:00|730177.7|729177.7|730179.7|729179.7|730186.8|729186.8|730157.7|729157.7|25
1625132530000|2021-07-01 09:42:10|730178.9|729178.9|730185.1|729185.1|730191.1|729191.1|730178.9|729178.9|17
1625132540000|2021-07-01 09:42:20|730182.5|729182.5|730178.9|729178.9|730182.9|729182.9|730178.9|729178.9|15
1625132550000|2021-07-01 09:42:30|730168.1|729168.1|730176.5|729176.5|730182.4|729182.4|730156.6|729156.6|18
1625132560000|2021-07-01 09:42:40|730172.9|729172.9|730174.3|729174.3|730195.2|729195.2|730161.1|729161.1|21
1625132570000|2021-07-01 09:42:50|730176.7|729176.7|730148|729148|730178.8|729178.8|730134.8|729134.8|22
1625132580000|2021-07-01 09:43:00|730144.2|729144.2|730150.2|729150.2|730163.6|729163.6|730131.4|729131.4|23
1625132590000|2021-07-01 09:43:10|730153.3|729153.3|730178|729178|730179.5|729179.5|730148.2|729148.2|20
1625132600000|2021-07-01 09:43:20|730176.5|729176.5|730170.3|729170.3|730193.4|729193.4|730161|729161|23
1625132610000|2021-07-01 09:43:30|730171.2|729171.2|730170.2|729170.2|730181.4|729181.4|730169.7|729169.7|23
1625132620000|2021-07-01 09:43:40|730169.6|729169.6|730184.2|729184.2|730190.9|729190.9|730165|729165|25
1625132630000|2021-07-01 09:43:50|730182.6|729182.6|730182.9|729182.9|730199.3|729199.3|730178.4|729178.4|27
1625132640000|2021-07-01 09:44:00|730185.4|729185.4|730190.1|729190.1|730205|729205|730183.2|729183.2|23
1625132650000|2021-07-01 09:44:10|730188.5|729188.5|730192.2|729192.2|730201.4|729201.4|730188.5|729188.5|18
1625132660000|2021-07-01 09:44:20|730192.1|729192.1|730189.2|729189.2|730193.8|729193.8|730188.1|729188.1|21
1625132670000|2021-07-01 09:44:30|730188.8|729188.8|730180.1|729180.1|730199|729199|730166.7|729166.7|19
1625132680000|2021-07-01 09:44:40|730174.1|729174.1|730157|729157|730180|729180|730155|729155|24
1625132690000|2021-07-01 09:44:50|730155.4|729155.4|730148.9|729148.9|730161|729161|730142.2|729142.2|22
1625132700000|2021-07-01 09:45:00|730146.4|729146.4|730067.8|729067.8|730146.4|729146.4|730043.4|729043.4|28
1625132710000|2021-07-01 09:45:10|730068.2|729068.2|730096.2|729096.2|730594.2|729097|730065.4|728594.2|24
1625132720000|2021-07-01 09:45:20|730095.9|729095.9|730121.4|729121.4|730121.4|729121.4|730095.6|729095.6|22
1625132730000|2021-07-01 09:45:30|730118.1|729118.1|730109.6|729109.6|730125.3|729125.3|730094.8|729094.8|23
1625132740000|2021-07-01 09:45:40|730100.6|729100.6|730125|729125|730128.9|729128.9|730100|729100|23
1625132750000|2021-07-01 09:45:50|730124.9|729124.9|730160.6|729160.6|730163.8|729163.8|730123.5|729123.5|25
1625132760000|2021-07-01 09:46:00|730157.1|729157.1|730154.5|729154.5|730171|729171|730150.6|729150.6|26
1625132770000|2021-07-01 09:46:10|730157.1|729157.1|730168.4|729168.4|730178|729178|730157.1|729157.1|22
1625132780000|2021-07-01 09:46:20|730170|729170|730149.5|729149.5|730179.7|729179.7|730149.5|729149.5|24
1625132790000|2021-07-01 09:46:30|730134|729134|730154.9|729154.9|730155.1|729155.1|730126.8|729126.8|26
1625132800000|2021-07-01 09:46:40|730154.2|729154.2|730139|729139|730642.8|729154.2|730125.9|728636.5|26
1625132810000|2021-07-01 09:46:50|730138.4|729138.4|730080.5|729080.5|730149.6|729149.6|730080.5|729080.5|21
1625132820000|2021-07-01 09:47:00|730086.4|729086.4|730124.1|729124.1|730148.5|729148.5|730085.7|729085.7|21
1625132830000|2021-07-01 09:47:10|730124.2|729124.2|730123.4|729123.4|730131.8|729131.8|730116.9|729116.9|24
1625132840000|2021-07-01 09:47:20|730128|729128|730122.1|729122.1|730131|729131|730108.1|729108.1|18
1625132850000|2021-07-01 09:47:30|730122.4|729122.4|730126.7|729126.7|730150.8|729150.8|730122.4|729122.4|25
1625132860000|2021-07-01 09:47:40|730127.5|729127.5|730128|729128|730130.6|729130.6|730123.4|729123.4|21
1625132870000|2021-07-01 09:47:50|730125.4|729125.4|730146|729146|730181.4|729181.4|730125.4|729125.4|23
1625132880000|2021-07-01 09:48:00|730146.4|729146.4|730126.5|729126.5|730146.7|729146.7|730123.1|729123.1|16
1625132890000|2021-07-01 09:48:10|730128.3|729128.3|730107|729107|730134|729134|730094.5|729094.5|27
1625132900000|2021-07-01 09:48:20|730105.9|729105.9|730160.1|729160.1|730163.7|729163.7|730102.9|729102.9|26
1625132910000|2021-07-01 09:48:30|730163.4|729163.4|730166.7|729166.7|730166.7|729166.7|730143.8|729143.8|17
1625132920000|2021-07-01 09:48:40|730165.2|729165.2|730173.4|729173.4|730187.2|729187.2|730153.1|729153.1|26
1625132930000|2021-07-01 09:48:50|730165.6|729165.6|730182|729182|730186.2|729186.2|730163.2|729163.2|24
1625132940000|2021-07-01 09:49:00|730179.5|729179.5|730176.4|729176.4|730181.8|729181.8|730176.4|729176.4|19
1625132950000|2021-07-01 09:49:10|730187.4|729187.4|730183.4|729183.4|730187.4|729187.4|730182.7|729182.7|18
1625132960000|2021-07-01 09:49:20|730184.5|729184.5|730659.7|728659.7|730660|729194|730158.1|728653.7|24
1625132970000|2021-07-01 09:49:30|730662|728662|730176.3|729176.3|730662|729185.1|730162.1|728652.2|20
1625132980000|2021-07-01 09:49:40|730199.8|729199.8|730201.3|729201.3|730205.7|729205.7|730160|729160|26
1625132990000|2021-07-01 09:49:50|730192.8|729192.8|730681.6|728681.6|730686.5|729196.4|730172|728681.6|19
1625133000000|2021-07-01 09:50:00|730176.5|729176.5|730145|729145|730178|729178|730129.8|729129.8|24
1625133010000|2021-07-01 09:50:10|730144.1|729144.1|730154.7|729154.7|730669.3|729173.6|730142.2|728654.6|25
1625133020000|2021-07-01 09:50:20|730666.6|728666.6|730150.4|729150.4|730666.9|729166.1|730150.4|728660.6|16
1625133030000|2021-07-01 09:50:30|730156.7|729156.7|730154.7|729154.7|730162.2|729162.2|730152.4|729152.4|20
1625133040000|2021-07-01 09:50:40|730153.5|729153.5|730653.9|728653.9|730662|729163.2|730131.1|728653.9|24
1625133050000|2021-07-01 09:50:50|730659.3|728659.3|730175.9|729175.9|730666.6|729177.2|730150.1|728648.1|22
1625133060000|2021-07-01 09:51:00|730177|729177|730745|728745|730753.8|729247|730177|728704.9|28
1625133070000|2021-07-01 09:51:10|730743.6|728743.6|730776.8|728776.8|730788.3|729294.9|730262.5|728743.6|23
1625133080000|2021-07-01 09:51:20|730768.4|728768.4|730230.7|729230.7|730768.4|729243.7|730202.4|728709.3|24
1625133090000|2021-07-01 09:51:30|730230.6|729230.6|730239.4|729239.4|730239.4|729239.4|730229.1|729229.1|17
1625133100000|2021-07-01 09:51:40|730240.9|729240.9|730317.7|729317.7|730350.1|729350.1|730240.9|729240.9|25
1625133110000|2021-07-01 09:51:50|730318.8|729318.8|730336.2|729336.2|730847.3|729352.5|730316.5|728822.1|25
1625133120000|2021-07-01 09:52:00|730343.2|729343.2|730336.4|729336.4|730841.9|729351.5|730315.4|728813.5|23
1625133130000|2021-07-01 09:52:10|730343.8|729343.8|730880.8|728880.8|730890.4|729389.4|730337.1|728880.8|24
1625133140000|2021-07-01 09:52:20|730869.4|728869.4|730400.5|729400.5|730882.3|729422.3|730369.4|728869.4|26
1625133150000|2021-07-01 09:52:30|730403.2|729403.2|730820.8|728820.8|730840.2|729416.6|730324.4|728820.8|28
1625133160000|2021-07-01 09:52:40|730333.6|729333.6|730196|729196|730341.1|729341.1|730196|729196|24
1625133170000|2021-07-01 09:52:50|730201.6|729201.6|730188.6|729188.6|730205.8|729205.8|730181|729181|23
1625133180000|2021-07-01 09:53:00|730188.5|729188.5|730190.7|729190.7|730198.4|729198.4|730181.6|729181.6|24
1625133190000|2021-07-01 09:53:10|730190.2|729190.2|730177.9|729177.9|730699.3|729203.6|730174.9|728699.3|20
1625133200000|2021-07-01 09:53:20|730177.5|729177.5|730185.9|729185.9|730202.7|729202.7|730177.5|729177.5|21
1625133210000|2021-07-01 09:53:30|730186.1|729186.1|730188.2|729188.2|730705.4|729205.8|730186.1|728705.4|24
1625133220000|2021-07-01 09:53:40|730217|729217|730704|728704|730711.8|729217|730174|728687.1|24
1625133230000|2021-07-01 09:53:50|730194|729194|730211.5|729211.5|730724|729217.7|730192.6|728724|27
1625133240000|2021-07-01 09:54:00|730212.9|729212.9|730201.2|729201.2|730212.9|729212.9|730190.5|729190.5|24
1625133250000|2021-07-01 09:54:10|730204.5|729204.5|730148.4|729148.4|730206|729206|730130.8|729130.8|19
1625133260000|2021-07-01 09:54:20|730156.9|729156.9|730140.2|729140.2|730156.9|729156.9|730129.8|729129.8|23
1625133270000|2021-07-01 09:54:30|730667|728667|730620|728620|730667|729148.4|730093.2|728620|25
1625133280000|2021-07-01 09:54:40|730610.1|728610.1|730094.9|729094.9|730619.3|729131.2|730083.1|728610.1|25
1625133290000|2021-07-01 09:54:50|730602.7|728602.7|730639.9|728639.9|730639.9|729125.1|730103.4|728598.3|21
1625133300000|2021-07-01 09:55:00|730653.8|728653.8|730186.5|729186.5|730694|729194|730138.8|728636.1|25
1625133310000|2021-07-01 09:55:10|730187.6|729187.6|730171|729171|730192.2|729192.2|730163.1|729163.1|20
1625133320000|2021-07-01 09:55:20|730164.3|729164.3|730679.1|728679.1|730679.1|729193.9|730164|728665.2|22
1625133330000|2021-07-01 09:55:30|730678.5|728678.5|730193|729193|730690.5|729195.4|730174.4|728678.5|22
1625133340000|2021-07-01 09:55:40|730194.6|729194.6|730182.9|729182.9|730697.6|729217.7|730171.2|728683.9|26
1625133350000|2021-07-01 09:55:50|730179.2|729179.2|730209.9|729209.9|730717|729218.4|730179|728697.7|23
1625133360000|2021-07-01 09:56:00|730208.2|729208.2|730177.2|729177.2|730208.2|729208.2|730161.9|729161.9|20
1625133370000|2021-07-01 09:56:10|730678.3|728678.3|730169.3|729169.3|730678.3|729176.5|730146.5|728678.3|28
1625133380000|2021-07-01 09:56:20|730181.6|729181.6|730169.5|729169.5|730182.8|729182.8|730165|729165|16
1625133390000|2021-07-01 09:56:30|730171.1|729171.1|730174.6|729174.6|730178|729178|730158.6|729158.6|12
1625133400000|2021-07-01 09:56:40|730171.7|729171.7|730189.8|729189.8|730694.5|729196.8|730171.7|728688.3|20
1625133410000|2021-07-01 09:56:50|730152.9|729152.9|730637.8|728637.8|730677.5|729178.2|730129.1|728637.8|24
1625133420000|2021-07-01 09:57:00|730116.7|729116.7|730163.5|729163.5|730620.2|729163.5|730082.2|728620.2|28
1625133430000|2021-07-01 09:57:10|730163.3|729163.3|730246.6|729246.6|730774.2|729254|730148.7|728743.3|27
1625133440000|2021-07-01 09:57:20|730253.5|729253.5|730259.1|729259.1|730266.3|729266.3|730229.7|729229.7|26
1625133450000|2021-07-01 09:57:30|730750.9|728750.9|730868.1|728868.1|730868.1|729334.5|730256.7|728749.5|29
1625133460000|2021-07-01 09:57:40|730343.1|729343.1|730907.1|728907.1|730908.9|729390.2|730313.1|728879.3|27
1625133470000|2021-07-01 09:57:50|730906.5|728906.5|730394.9|729394.9|730906.5|729418.9|730386.5|728905.4|25
1625133480000|2021-07-01 09:58:00|730398.8|729398.8|730417.4|729417.4|730925.7|729432.7|730383.2|728925.7|27
1625133490000|2021-07-01 09:58:10|730423.3|729423.3|730388.2|729388.2|730424.4|729424.4|730373.4|729373.4|25
1625133500000|2021-07-01 09:58:20|730393.7|729393.7|730394.7|729394.7|730911.4|729418.4|730375.4|728897.6|25
1625133510000|2021-07-01 09:58:30|730392.9|729392.9|730408.1|729408.1|730418.9|729418.9|730392.9|729392.9|25
1625133520000|2021-07-01 09:58:40|730411.6|729411.6|730405.7|729405.7|730422.4|729422.4|730403.6|729403.6|22
1625133530000|2021-07-01 09:58:50|730412.8|729412.8|730378|729378|730894.5|729418.2|730377.1|728894.5|24
1625133540000|2021-07-01 09:59:00|730381.7|729381.7|730411.8|729411.8|730424.5|729424.5|730376.7|729376.7|27
1625133550000|2021-07-01 09:59:10|730417.2|729417.2|730391.3|729391.3|730429.3|729429.3|730391.3|729391.3|24
1625133560000|2021-07-01 09:59:20|730390.8|729390.8|730371.3|729371.3|730395.6|729395.6|730371.3|729371.3|27
1625133570000|2021-07-01 09:59:30|730370.3|729370.3|730371.9|729371.9|730380.6|729380.6|730368.4|729368.4|19
1625133580000|2021-07-01 09:59:40|730374.1|729374.1|730254.7|729254.7|730377|729377|730254.7|729254.7|28
1625133590000|2021-07-01 09:59:50|730243.9|729243.9|730246.5|729246.5|730277.5|729277.5|730243.9|729243.9|27
1625133600000|2021-07-01 10:00:00|730257.4|729257.4|730310.8|729310.8|730310.8|729310.8|730238.7|729238.7|28
1625133610000|2021-07-01 10:00:10|730311.3|729311.3|730254|729254|730324.8|729324.8|730254|729254|25
1625133620000|2021-07-01 10:00:20|730254.9|729254.9|730226.8|729226.8|730263.7|729263.7|730225.9|729225.9|24
1625133630000|2021-07-01 10:00:30|730225.2|729225.2|730265.5|729265.5|730266|729266|730225.2|729225.2|24
1625133640000|2021-07-01 10:00:40|730263|729263|730240.2|729240.2|730279.7|729279.7|730232.4|729232.4|28
1625133650000|2021-07-01 10:00:50|730233|729233|730212.9|729212.9|730239.3|729239.3|730201.5|729201.5|25
1625133660000|2021-07-01 10:01:00|730178.6|729178.6|730149.4|729149.4|730184.2|729184.2|730149.4|729149.4|19
1625133670000|2021-07-01 10:01:10|730163.7|729163.7|730139.7|729139.7|730168|729168|730139.7|729139.7|25
1625133680000|2021-07-01 10:01:20|730112.1|729112.1|730133.3|729133.3|730148.4|729148.4|730086.7|729086.7|25
1625133690000|2021-07-01 10:01:30|730143.6|729143.6|730127|729127|730143.6|729143.6|730115.9|729115.9|19
1625133700000|2021-07-01 10:01:40|730127.8|729127.8|730084.6|729084.6|730131.8|729131.8|730083.2|729083.2|24
1625133710000|2021-07-01 10:01:50|730078.1|729078.1|730087.2|729087.2|730110|729110|730078.1|729078.1|20
1625133720000|2021-07-01 10:02:00|730083.9|729083.9|730090.6|729090.6|730092.8|729092.8|730080.2|729080.2|22
1625133730000|2021-07-01 10:02:10|730134.9|729134.9|730107.5|729107.5|730139.2|729139.2|730104.5|729104.5|26
1625133740000|2021-07-01 10:02:20|730107.4|729107.4|730086.5|729086.5|730107.4|729107.4|730083.5|729083.5|16
1625133750000|2021-07-01 10:02:30|730087.1|729087.1|730046.8|729046.8|730087.1|729087.1|730043.2|729043.2|23
1625133760000|2021-07-01 10:02:40|730046.2|729046.2|730048.8|729048.8|730051.3|729051.3|730041.6|729041.6|17
1625133770000|2021-07-01 10:02:50|730048.1|729048.1|730090.3|729090.3|730090.3|729090.3|730037.1|729037.1|15
1625133780000|2021-07-01 10:03:00|730117|729117|730147.2|729147.2|730153|729153|730117|729117|17
1625133790000|2021-07-01 10:03:10|730155.7|729155.7|730186.6|729186.6|730229.6|729229.6|730155.7|729155.7|19
1625133800000|2021-07-01 10:03:20|730186.9|729186.9|730191.6|729191.6|730200.2|729200.2|730185.2|729185.2|20
1625133810000|2021-07-01 10:03:30|730194.5|729194.5|730239.6|729239.6|730240.9|729240.9|730183.3|729183.3|22
1625133820000|2021-07-01 10:03:40|730257.9|729257.9|730244.5|729244.5|730292.9|729292.9|730232.9|729232.9|25
1625133830000|2021-07-01 10:03:50|730250.4|729250.4|730183.3|729183.3|730250.4|729250.4|730182.9|729182.9|24
1625133840000|2021-07-01 10:04:00|730200.4|729200.4|730188.6|729188.6|730210.9|729210.9|730172|729172|21
1625133850000|2021-07-01 10:04:10|730191.3|729191.3|730269.5|729269.5|730308.9|729308.9|730191.3|729191.3|24
1625133860000|2021-07-01 10:04:20|730276.6|729276.6|730264.2|729264.2|730277|729277|730249.1|729249.1|24
1625133870000|2021-07-01 10:04:30|730251.4|729251.4|730386.8|729386.8|730388.1|729388.1|730251.4|729251.4|28
1625133880000|2021-07-01 10:04:40|730391|729391|730363.5|729363.5|730437.8|729437.8|730363.5|729363.5|26
1625133890000|2021-07-01 10:04:50|730353.9|729353.9|730402.7|729402.7|730411.2|729411.2|730353.9|729353.9|27
1625133900000|2021-07-01 10:05:00|730412.2|729412.2|730350.5|729350.5|730412.2|729412.2|730348.1|729348.1|27
1625133910000|2021-07-01 10:05:10|730361.2|729361.2|730302.5|729302.5|730362.2|729362.2|730298.9|729298.9|26
1625133920000|2021-07-01 10:05:20|730300.1|729300.1|730282.5|729282.5|730335.9|729335.9|730282.5|729282.5|24
1625133930000|2021-07-01 10:05:30|730279.2|729279.2|730271.3|729271.3|730286|729286|730267.5|729267.5|23
1625133940000|2021-07-01 10:05:40|730269.5|729269.5|730243.2|729243.2|730269.9|729269.9|730231.8|729231.8|28
1625133950000|2021-07-01 10:05:50|730249.3|729249.3|730245|729245|730268.6|729268.6|730227.8|729227.8|26
1625133960000|2021-07-01 10:06:00|730243|729243|730201.3|729201.3|730244.9|729244.9|730198.3|729198.3|24
1625133970000|2021-07-01 10:06:10|730202.2|729202.2|730219|729219|730225.7|729225.7|730200.1|729200.1|17
1625133980000|2021-07-01 10:06:20|730221.2|729221.2|730168|729168|730234.9|729234.9|730168|729168|26
1625133990000|2021-07-01 10:06:30|730195|729195|730225.4|729225.4|730241.7|729241.7|730195|729195|24
1625134000000|2021-07-01 10:06:40|730233|729233|730229.4|729229.4|730239|729239|730209.2|729209.2|22
1625134010000|2021-07-01 10:06:50|730230.1|729230.1|730302.1|729302.1|730316.2|729316.2|730222.6|729222.6|27
1625134020000|2021-07-01 10:07:00|730304.5|729304.5|730326.1|729326.1|730326.6|729326.6|730300.6|729300.6|22
1625134030000|2021-07-01 10:07:10|730328.1|729328.1|730327.8|729327.8|730343.2|729343.2|730296.3|729296.3|24
1625134040000|2021-07-01 10:07:20|730328.7|729328.7|730386.6|729386.6|730391.6|729391.6|730326.1|729326.1|23
1625134050000|2021-07-01 10:07:30|730385.2|729385.2|730401.8|729401.8|730401.8|729401.8|730385|729385|22
1625134060000|2021-07-01 10:07:40|730389.4|729389.4|730390.9|729390.9|730402.4|729402.4|730386.7|729386.7|18
1625134070000|2021-07-01 10:07:50|730395.4|729395.4|730410.9|729410.9|730421.9|729421.9|730373.7|729373.7|22
1625134080000|2021-07-01 10:08:00|730416.5|729416.5|730425.3|729425.3|730474.9|729474.9|730415.4|729415.4|28
1625134090000|2021-07-01 10:08:10|730428.1|729428.1|730431.2|729431.2|730436.9|729436.9|730423.4|729423.4|21
1625134100000|2021-07-01 10:08:20|730431.3|729431.3|730431.1|729431.1|730432.1|729432.1|730428.5|729428.5|9
1625134110000|2021-07-01 10:08:30|730432.8|729432.8|730410.6|729410.6|730432.8|729432.8|730409.2|729409.2|16
1625134120000|2021-07-01 10:08:40|730417.4|729417.4|730395.1|729395.1|730417.4|729417.4|730387.5|729387.5|17
1625134130000|2021-07-01 10:08:50|730420.3|729420.3|730432|729432|730435.3|729435.3|730415.5|729415.5|24
1625134140000|2021-07-01 10:09:00|730431.3|729431.3|730461.2|729461.2|730488.9|729488.9|730421.9|729421.9|23
1625134150000|2021-07-01 10:09:10|730458|729458|730411.2|729411.2|730469.8|729469.8|730409|729409|25
1625134160000|2021-07-01 10:09:20|730417|729417|730364.4|729364.4|730417|729417|730327.3|729327.3|26
1625134170000|2021-07-01 10:09:30|730362.8|729362.8|730317.9|729317.9|730367.8|729367.8|730316.6|729316.6|22
1625134180000|2021-07-01 10:09:40|730322.3|729322.3|730312|729312|730322.3|729322.3|730309.4|729309.4|24
1625134190000|2021-07-01 10:09:50|730315.2|729315.2|730282.7|729282.7|730318.5|729318.5|730278.8|729278.8|22
1625134200000|2021-07-01 10:10:00|730279.7|729279.7|730341.9|729341.9|730341.9|729341.9|730252.7|729252.7|25
1625134210000|2021-07-01 10:10:10|730351.1|729351.1|730342.7|729342.7|730353.9|729353.9|730332.4|729332.4|26
1625134220000|2021-07-01 10:10:20|730346.7|729346.7|730439.3|729439.3|730439.3|729439.3|730346.7|729346.7|27
1625134230000|2021-07-01 10:10:30|730438.8|729438.8|730431.6|729431.6|730441.7|729441.7|730412.1|729412.1|26
1625134240000|2021-07-01 10:10:40|730432.5|729432.5|730427.4|729427.4|730440.2|729440.2|730425.4|729425.4|20
1625134250000|2021-07-01 10:10:50|730443.9|729443.9|730442.5|729442.5|730454.5|729454.5|730437.7|729437.7|24
1625134260000|2021-07-01 10:11:00|730450.3|729450.3|730456.1|729456.1|730456.1|729456.1|730442.4|729442.4|24
1625134270000|2021-07-01 10:11:10|730445.2|729445.2|730432.5|729432.5|730445.2|729445.2|730424|729424|23
1625134280000|2021-07-01 10:11:20|730418|729418|730441.1|729441.1|730441.2|729441.2|730418|729418|26
1625134290000|2021-07-01 10:11:30|730435.1|729435.1|730403.6|729403.6|730438.9|729438.9|730388.1|729388.1|22
1625134300000|2021-07-01 10:11:40|730402.4|729402.4|730390.6|729390.6|730410.1|729410.1|730351.9|729351.9|25
1625134310000|2021-07-01 10:11:50|730378|729378|730344.8|729344.8|730395.3|729395.3|730343.8|729343.8|26
1625134320000|2021-07-01 10:12:00|730356.3|729356.3|730357.3|729357.3|730387.4|729387.4|730349.8|729349.8|27
1625134330000|2021-07-01 10:12:10|730363.5|729363.5|730372.9|729372.9|730390|729390|730362|729362|22
1625134340000|2021-07-01 10:12:20|730371.9|729371.9|730411.1|729411.1|730416.8|729416.8|730363.1|729363.1|23
1625134350000|2021-07-01 10:12:30|730412.1|729412.1|730452.9|729452.9|730456.7|729456.7|730409.8|729409.8|25
1625134360000|2021-07-01 10:12:40|730448.6|729448.6|730406.7|729406.7|730450.9|729450.9|730405.2|729405.2|25
1625134370000|2021-07-01 10:12:50|730406.3|729406.3|730386.2|729386.2|730406.3|729406.3|730380.5|729380.5|21
1625134380000|2021-07-01 10:13:00|730384.4|729384.4|730421.7|729421.7|730428.4|729428.4|730383.3|729383.3|26
1625134390000|2021-07-01 10:13:10|730422.1|729422.1|730436.6|729436.6|730447.5|729447.5|730398.8|729398.8|25
1625134400000|2021-07-01 10:13:20|730436.5|729436.5|730432.4|729432.4|730436.5|729436.5|730427.3|729427.3|21
1625134410000|2021-07-01 10:13:30|730432.1|729432.1|730462.1|729462.1|730473|729473|730431.9|729431.9|24
1625134420000|2021-07-01 10:13:40|730463.8|729463.8|730447|729447|730474.4|729474.4|730435.1|729435.1|27
1625134430000|2021-07-01 10:13:50|730449|729449|730469|729469|730476.1|729476.1|730432.7|729432.7|25
1625134440000|2021-07-01 10:14:00|730470.8|729470.8|730482.7|729482.7|730485.4|729485.4|730470.3|729470.3|22
1625134450000|2021-07-01 10:14:10|730480.3|729480.3|730445.8|729445.8|730487.1|729487.1|730445.8|729445.8|25
1625134460000|2021-07-01 10:14:20|730443.6|729443.6|730478.1|729478.1|730484.8|729484.8|730441.9|729441.9|24
1625134470000|2021-07-01 10:14:30|730477.5|729477.5|730486.3|729486.3|730486.3|729486.3|730476.5|729476.5|19
1625134480000|2021-07-01 10:14:40|730483|729483|730491.1|729491.1|730491.1|729491.1|730481.8|729481.8|17
1625134490000|2021-07-01 10:14:50|730490.9|729490.9|730525.4|729525.4|730525.4|729525.4|730480.2|729480.2|25
1625134500000|2021-07-01 10:15:00|730533|729533|730539.2|729539.2|731023|729545.4|730523.7|729021.7|26
1625134510000|2021-07-01 10:15:10|730540.2|729540.2|730540.3|729540.3|730546.8|729546.8|730537.2|729537.2|20
1625134520000|2021-07-01 10:15:20|730539.1|729539.1|731001|729001|731001|729539.1|730503.3|729000.7|24
1625134530000|2021-07-01 10:15:30|731002|729002|730468.4|729468.4|731008|729506.6|730440.5|728999|27
1625134540000|2021-07-01 10:15:40|730463|729463|730958.2|728958.2|730959.8|729481.8|730451.8|728958.2|25
1625134550000|2021-07-01 10:15:50|730464.3|729464.3|730440.6|729440.6|730464.3|729464.3|730436.1|729436.1|24
1625134560000|2021-07-01 10:16:00|730444.5|729444.5|730440|729440|730449.2|729449.2|730439.2|729439.2|23
1625134570000|2021-07-01 10:16:10|730443.6|729443.6|730438.4|729438.4|730445.4|729445.4|730438.4|729438.4|23
1625134580000|2021-07-01 10:16:20|730437.4|729437.4|730437|729437|730449.6|729449.6|730412|729412|22
1625134590000|2021-07-01 10:16:30|730438.4|729438.4|730435.4|729435.4|730438.6|729438.6|730434.1|729434.1|15
1625134600000|2021-07-01 10:16:40|730435.9|729435.9|730477.3|729477.3|730503.7|729503.7|730435.9|729435.9|26
1625134610000|2021-07-01 10:16:50|730478|729478|730472.7|729472.7|730478.6|729478.6|730471.8|729471.8|21
1625134620000|2021-07-01 10:17:00|730472.5|729472.5|730453.5|729453.5|730472.5|729472.5|730452|729452|21
1625134630000|2021-07-01 10:17:10|730453.4|729453.4|730438.6|729438.6|730955.4|729453.4|730437|728943.6|22
1625134640000|2021-07-01 10:17:20|730440|729440|730466.7|729466.7|730466.7|729466.7|730438.9|729438.9|22
1625134650000|2021-07-01 10:17:30|730464|729464|730518.6|729518.6|730535.2|729535.2|730461.7|729461.7|26
1625134660000|2021-07-01 10:17:40|730468.4|729468.4|730474.1|729474.1|730498.6|729498.6|730468.4|729468.4|24
1625134670000|2021-07-01 10:17:50|730476.6|729476.6|730421|729421|730478.9|729478.9|730415.8|729415.8|25
1625134680000|2021-07-01 10:18:00|730418|729418|730375.9|729375.9|730426.3|729426.3|730375.9|729375.9|27
1625134690000|2021-07-01 10:18:10|730374.3|729374.3|730396.8|729396.8|730398.6|729398.6|730374.3|729374.3|24
1625134700000|2021-07-01 10:18:20|730437.1|729437.1|730406.7|729406.7|730437.1|729437.1|730388.9|729388.9|25
1625134710000|2021-07-01 10:18:30|730397.5|729397.5|730410|729410|730410.7|729410.7|730371.8|729371.8|26
1625134720000|2021-07-01 10:18:40|730409|729409|730453.2|729453.2|730484.3|729484.3|730408.1|729408.1|27
1625134730000|2021-07-01 10:18:50|730457.7|729457.7|730489.5|729489.5|730500.8|729500.8|730456.8|729456.8|22
1625134740000|2021-07-01 10:19:00|730486.9|729486.9|730556.4|729556.4|730556.4|729556.4|730486.9|729486.9|27
1625134750000|2021-07-01 10:19:10|730555.6|729555.6|730534.8|729534.8|730560.2|729560.2|730530.5|729530.5|22
1625134760000|2021-07-01 10:19:20|730546.6|729546.6|730534.2|729534.2|730553.7|729553.7|730526.9|729526.9|23
1625134770000|2021-07-01 10:19:30|730533.7|729533.7|730520.4|729520.4|730533.7|729533.7|730517.2|729517.2|23
1625134780000|2021-07-01 10:19:40|730523.5|729523.5|730508.4|729508.4|730523.5|729523.5|730498.8|729498.8|19
1625134790000|2021-07-01 10:19:50|730507.3|729507.3|730588.8|729588.8|730601.2|729601.2|730506.5|729506.5|27
1625134800000|2021-07-01 10:20:00|730589.9|729589.9|730646.6|729646.6|730656.8|729656.8|730585.8|729585.8|27
1625134810000|2021-07-01 10:20:10|730633.1|729633.1|730663.5|729663.5|730666.9|729666.9|730624.6|729624.6|23
1625134820000|2021-07-01 10:20:20|730662.7|729662.7|730675.3|729675.3|730675.3|729675.3|730654|729654|24
1625134830000|2021-07-01 10:20:30|730677|729677|730658.9|729658.9|730691.7|729691.7|730658.9|729658.9|29
1625134840000|2021-07-01 10:20:40|730653.5|729653.5|730639.9|729639.9|730659.7|729659.7|730620|729620|24
1625134850000|2021-07-01 10:20:50|730644.3|729644.3|730629.5|729629.5|730644.3|729644.3|730603.5|729603.5|23
1625134860000|2021-07-01 10:21:00|730624.1|729624.1|730638.2|729638.2|730643.9|729643.9|730624|729624|24
1625134870000|2021-07-01 10:21:10|730635.1|729635.1|730614.7|729614.7|730642.3|729642.3|730599.3|729599.3|26
1625134880000|2021-07-01 10:21:20|730618.1|729618.1|730628.6|729628.6|730634.2|729634.2|730618.1|729618.1|27
1625134890000|2021-07-01 10:21:30|730627.9|729627.9|730628.5|729628.5|730632.2|729632.2|730625.7|729625.7|16
1625134900000|2021-07-01 10:21:40|730627.2|729627.2|730573|729573|730628.6|729628.6|730569.3|729569.3|22
1625134910000|2021-07-01 10:21:50|730573.7|729573.7|730573.9|729573.9|730575.2|729575.2|730559.9|729559.9|27
1625134920000|2021-07-01 10:22:00|730571.8|729571.8|730579.6|729579.6|730583.4|729583.4|730571.7|729571.7|25
1625134930000|2021-07-01 10:22:10|730584.9|729584.9|730619.7|729619.7|731152.7|729638.1|730582.5|729152.7|21
1625134940000|2021-07-01 10:22:20|730619.4|729619.4|730561.5|729561.5|730619.4|729619.4|730550.1|729550.1|24
1625134950000|2021-07-01 10:22:30|730557.3|729557.3|730547.8|729547.8|730567.5|729567.5|730542.5|729542.5|23
1625134960000|2021-07-01 10:22:40|730551.2|729551.2|730566.1|729566.1|730579.4|729579.4|730546.4|729546.4|25
1625134970000|2021-07-01 10:22:50|730567.1|729567.1|730554.8|729554.8|730580.7|729580.7|730554.8|729554.8|25
1625134980000|2021-07-01 10:23:00|730547.6|729547.6|730588.6|729588.6|730588.6|729588.6|730527|729527|29
1625134990000|2021-07-01 10:23:10|730595.8|729595.8|730543.2|729543.2|730606.2|729606.2|730543.2|729543.2|24
1625135000000|2021-07-01 10:23:20|730542.2|729542.2|730505.9|729505.9|730545.3|729545.3|730500.8|729500.8|23
1625135010000|2021-07-01 10:23:30|730506.5|729506.5|730512.3|729512.3|731046.1|729528.2|730494.2|729031|24
1625135020000|2021-07-01 10:23:40|730514|729514|730583|729583|731046.8|729590.9|730504.7|729046.8|28
1625135030000|2021-07-01 10:23:50|730584.5|729584.5|730506.8|729506.8|730584.5|729584.5|730498.6|729498.6|23
1625135040000|2021-07-01 10:24:00|730506.9|729506.9|730521.9|729521.9|730538.9|729538.9|730491.1|729491.1|28
1625135050000|2021-07-01 10:24:10|730521.2|729521.2|730506.3|729506.3|730521.3|729521.3|730498.4|729498.4|21
1625135060000|2021-07-01 10:24:20|730508.5|729508.5|730492.2|729492.2|730508.5|729508.5|730492.2|729492.2|18
1625135070000|2021-07-01 10:24:30|730493.4|729493.4|730505.6|729505.6|730506.2|729506.2|730489.1|729489.1|21
1625135080000|2021-07-01 10:24:40|730505.8|729505.8|730532.5|729532.5|730532.5|729532.5|730486.1|729486.1|16
1625135090000|2021-07-01 10:24:50|730534|729534|730559|729559|730559.4|729559.4|730532.8|729532.8|20
1625135100000|2021-07-01 10:25:00|730551.5|729551.5|730552.5|729552.5|730554.9|729554.9|730536.1|729536.1|21
1625135110000|2021-07-01 10:25:10|730548.6|729548.6|730545|729545|730558.2|729558.2|730542.5|729542.5|20
1625135120000|2021-07-01 10:25:20|730547.5|729547.5|730549|729549|730553.5|729553.5|730545.1|729545.1|15
1625135130000|2021-07-01 10:25:30|730546.1|729546.1|730591|729591|730606|729606|730546.1|729546.1|24
1625135140000|2021-07-01 10:25:40|730587.3|729587.3|730591.2|729591.2|731115.5|729596.4|730578.9|729103.9|21
1625135150000|2021-07-01 10:25:50|730592.6|729592.6|730576.3|729576.3|731116.9|729608.4|730576.3|729092.7|16
1625135160000|2021-07-01 10:26:00|730571|729571|730579.8|729579.8|731210.9|729703.1|730571|729210.9|26
1625135170000|2021-07-01 10:26:10|730588.4|729588.4|730571.7|729571.7|730588.4|729588.4|730555.5|729555.5|24
1625135180000|2021-07-01 10:26:20|730570.1|729570.1|730525|729525|730572.6|729572.6|730512.8|729512.8|25
1625135190000|2021-07-01 10:26:30|730530.7|729530.7|730510.4|729510.4|730563.9|729563.9|730509.8|729509.8|25
1625135200000|2021-07-01 10:26:40|730510.9|729510.9|730503.9|729503.9|730513.1|729513.1|730498.5|729498.5|19
1625135210000|2021-07-01 10:26:50|730509.4|729509.4|730505.1|729505.1|730534.2|729534.2|730503.5|729503.5|21
1625135220000|2021-07-01 10:27:00|730504|729504|730542.1|729542.1|730546.6|729546.6|730504|729504|21
1625135230000|2021-07-01 10:27:10|730544.3|729544.3|730579.8|729579.8|730590.1|729590.1|730542.3|729542.3|24
1625135240000|2021-07-01 10:27:20|730601.2|729601.2|730570.1|729570.1|730637.8|729637.8|730570.1|729570.1|25
1625135250000|2021-07-01 10:27:30|730560|729560|730440.2|729440.2|730573|729573|730440.2|729440.2|25
1625135260000|2021-07-01 10:27:40|730445.2|729445.2|730422|729422|730476.8|729476.8|730414.5|729414.5|26
1625135270000|2021-07-01 10:27:50|730425.2|729425.2|730365.3|729365.3|730425.2|729425.2|730365.3|729365.3|28
1625135280000|2021-07-01 10:28:00|730370.3|729370.3|730243.9|729243.9|730370.3|729370.3|730227.3|729227.3|28
1625135290000|2021-07-01 10:28:10|730244.2|729244.2|730274.2|729274.2|730279.3|729279.3|730244.2|729244.2|25
1625135300000|2021-07-01 10:28:20|730269.6|729269.6|730327.9|729327.9|730337.4|729337.4|730269.6|729269.6|24
1625135310000|2021-07-01 10:28:30|730342.6|729342.6|730280.1|729280.1|730784.1|729356|730269.3|728769.2|28
1625135320000|2021-07-01 10:28:40|730261.1|729261.1|730738.9|728738.9|730758.3|729261.1|730261.1|728738.3|26
1625135330000|2021-07-01 10:28:50|730249.6|729249.6|730213.4|729213.4|730728.6|729249.6|730207.4|728713.1|26
1625135340000|2021-07-01 10:29:00|730219|729219|730260|729260|730260|729260|730216.6|729216.6|26
1625135350000|2021-07-01 10:29:10|730252|729252|730297.3|729297.3|730800.4|729297.3|730241.8|728752.5|28
1625135360000|2021-07-01 10:29:20|730296.7|729296.7|730340|729340|730844.4|729343|730296.7|728838.6|25
1625135370000|2021-07-01 10:29:30|730341.1|729341.1|730344.7|729344.7|730348.1|729348.1|730337.1|729337.1|24
1625135380000|2021-07-01 10:29:40|730346.8|729346.8|730339.6|729339.6|730348.4|729348.4|730339.1|729339.1|19
1625135390000|2021-07-01 10:29:50|730339.4|729339.4|730298|729298|730342.6|729342.6|730296.7|729296.7|22
1625135400000|2021-07-01 10:30:00|730298.2|729298.2|730209.9|729209.9|730715.2|729303.9|730209.9|728715.2|23
1625135410000|2021-07-01 10:30:10|730209.1|729209.1|730123.9|729123.9|730209.1|729209.1|730121.9|729121.9|26
1625135420000|2021-07-01 10:30:20|730123.2|729123.2|730133.4|729133.4|730150.5|729150.5|730051.2|729051.2|24
1625135430000|2021-07-01 10:30:30|730134.7|729134.7|730146.3|729146.3|730645.7|729158.3|730124.8|728645.7|21
1625135440000|2021-07-01 10:30:40|730156.8|729156.8|730155.3|729155.3|730165.6|729165.6|730147.5|729147.5|25
1625135450000|2021-07-01 10:30:50|730165|729165|730158|729158|730165|729165|730152.3|729152.3|19
1625135460000|2021-07-01 10:31:00|730158.4|729158.4|730164.6|729164.6|730187.9|729187.9|730158.4|729158.4|26
1625135470000|2021-07-01 10:31:10|730174.7|729174.7|730171.6|729171.6|730185.8|729185.8|730171|729171|22
1625135480000|2021-07-01 10:31:20|730169.5|729169.5|730181.2|729181.2|730186.7|729186.7|730169.5|729169.5|19
1625135490000|2021-07-01 10:31:30|730182.9|729182.9|730138.9|729138.9|730632.4|729183.6|730120|728632.4|24
1625135500000|2021-07-01 10:31:40|730139.4|729139.4|730048.8|729048.8|730144.3|729144.3|730048.8|729048.8|25
1625135510000|2021-07-01 10:31:50|730053.9|729053.9|730037.2|729037.2|730057.5|729057.5|730025.5|729025.5|24
1625135520000|2021-07-01 10:32:00|730038|729038|730025.7|729025.7|730038|729038|730022.1|729022.1|25
1625135530000|2021-07-01 10:32:10|730023.7|729023.7|730021.3|729021.3|730030.5|729030.5|729998.8|728998.8|26
1625135540000|2021-07-01 10:32:20|730019|729019|729995.1|728995.1|730023.2|729023.2|729991.2|728991.2|24
1625135550000|2021-07-01 10:32:30|729999.8|728999.8|729985.2|728985.2|729999.8|728999.8|729970.9|728970.9|28
1625135560000|2021-07-01 10:32:40|729973.1|728973.1|729958.1|728958.1|729982.9|728982.9|729954.3|728954.3|28
1625135570000|2021-07-01 10:32:50|729964.8|728964.8|729988.1|728988.1|730023.6|729023.6|729964.8|728964.8|29
1625135580000|2021-07-01 10:33:00|729993.9|728993.9|729967.3|728967.3|729993.9|728993.9|729955|728955|26
1625135590000|2021-07-01 10:33:10|729963.6|728963.6|729974.2|728974.2|729975.6|728975.6|729960.7|728960.7|25
1625135600000|2021-07-01 10:33:20|729969.7|728969.7|729980|728980|729991.7|728991.7|729959|728959|24
1625135610000|2021-07-01 10:33:30|729979.6|728979.6|729997.1|728997.1|729999|728999|729972.8|728972.8|21
1625135620000|2021-07-01 10:33:40|729994.5|728994.5|729989.4|728989.4|730455.4|728995|729953.5|728451.8|23
1625135630000|2021-07-01 10:33:50|729998.6|728998.6|730017.3|729017.3|730508.9|729019.5|729998.6|728504.4|25
1625135640000|2021-07-01 10:34:00|730020.8|729020.8|730032.8|729032.8|730519.7|729039.2|730019.4|728502.3|27
1625135650000|2021-07-01 10:34:10|730026.2|729026.2|730547.6|728547.6|730552.1|729038.4|730012.1|728537|24
1625135660000|2021-07-01 10:34:20|730543.4|728543.4|730601.3|728601.3|730606.7|729082.1|730082.1|728540.6|25
1625135670000|2021-07-01 10:34:30|730600.9|728600.9|730131.8|729131.8|730604.1|729131.8|730079.8|728575.2|27
1625135680000|2021-07-01 10:34:40|730634.1|728634.1|730619.6|728619.6|730634.5|728634.5|730614.5|728614.5|27
1625135690000|2021-07-01 10:34:50|730624.6|728624.6|730602.4|728602.4|730624.6|728624.6|730595.4|728595.4|28
1625135700000|2021-07-01 10:35:00|730597.5|728597.5|730582.8|728582.8|730636.7|729126.1|730126.1|728582.8|26
1625135710000|2021-07-01 10:35:10|730584.8|728584.8|730091.6|729091.6|730586.7|729091.6|730047.3|728543.6|25
1625135720000|2021-07-01 10:35:20|730082.6|729082.6|730568.1|728568.1|730581.9|729082.6|730062.8|728556.4|27
1625135730000|2021-07-01 10:35:30|730571.1|728571.1|730052.3|729052.3|730571.5|729064.4|730043.7|728556.4|25
1625135740000|2021-07-01 10:35:40|730574.2|728574.2|729940.6|728940.6|730574.2|729052.8|729940.6|728562.8|27
1625135750000|2021-07-01 10:35:50|729890.3|728890.3|730331.8|728331.8|730331.8|728890.3|729790.4|728291.2|27
1625135760000|2021-07-01 10:36:00|730332.3|728332.3|729696.9|728696.9|730336.3|728757.9|729696.9|728201.1|26
1625135770000|2021-07-01 10:36:10|729696.8|728696.8|729696.9|728696.9|730182.7|728756|729687.3|728175.9|29
1625135780000|2021-07-01 10:36:20|729696.5|728696.5|729714|728714|729715.6|728715.6|729696.5|728696.5|21
1625135790000|2021-07-01 10:36:30|729713.1|728713.1|729736.5|728736.5|729736.5|728736.5|729710.6|728710.6|27
1625135800000|2021-07-01 10:36:40|729737.9|728737.9|729745|728745|729749.4|728749.4|729729.4|728729.4|24
1625135810000|2021-07-01 10:36:50|729745.3|728745.3|729769.4|728769.4|730270.3|728770.9|729742.6|728250.9|28
1625135820000|2021-07-01 10:37:00|729769.7|728769.7|730303.5|728303.5|730329.3|728780.9|729764.7|728303.5|27
1625135830000|2021-07-01 10:37:10|730305.8|728305.8|730305.8|728305.8|730307.1|728798.7|729798.7|728259.1|27
1625135840000|2021-07-01 10:37:20|729763|728763|729764.8|728764.8|729773.5|728773.5|729759.3|728759.3|27
1625135850000|2021-07-01 10:37:30|729764.9|728764.9|729768.6|728768.6|729770.6|728770.6|729764.3|728764.3|16
1625135860000|2021-07-01 10:37:40|729764.8|728764.8|730342.4|728342.4|730342.4|728807|729761.2|728338.5|28
1625135870000|2021-07-01 10:37:50|730337.6|728337.6|729868.3|728868.3|730358.6|728868.3|729854.6|728336.1|25
1625135880000|2021-07-01 10:38:00|729859.2|728859.2|730457.4|728457.4|730462.9|728930|729859.2|728419.7|26
1625135890000|2021-07-01 10:38:10|730456.9|728456.9|730462.5|728462.5|730462.5|728462.5|730454.5|728454.5|26
1625135900000|2021-07-01 10:38:20|730446.2|728446.2|729931.4|728931.4|730446.2|728945.7|729931.4|728403|26
1625135910000|2021-07-01 10:38:30|729926.9|728926.9|730464.2|728464.2|730466.4|728945.1|729926.9|728436.7|21
1625135920000|2021-07-01 10:38:40|730460.1|728460.1|730440.3|728440.3|730460.1|728460.1|730421.6|728421.6|24
1625135930000|2021-07-01 10:38:50|730441.6|728441.6|730440.9|728440.9|730442.1|728442.1|730438.2|728438.2|26
1625135940000|2021-07-01 10:39:00|730440.3|728440.3|730420|728420|730440.3|728934.1|729912.5|728420|27
1625135950000|2021-07-01 10:39:10|730423.4|728423.4|729928.5|728928.5|730424.8|728934.8|729925|728421.8|25
1625135960000|2021-07-01 10:39:20|729929.4|728929.4|729939.7|728939.7|729940.2|728940.2|729929.4|728929.4|22
1625135970000|2021-07-01 10:39:30|729937.6|728937.6|729945.9|728945.9|729946.4|728946.4|729929.1|728929.1|20
1625135980000|2021-07-01 10:39:40|729944.4|728944.4|730452.6|728452.6|730454.3|728958.2|729944.3|728452.6|22
1625135990000|2021-07-01 10:39:50|730457.8|728457.8|730480.1|728480.1|730480.9|728986.4|729979.1|728457.8|20
1625136000000|2021-07-01 10:40:00|730479.8|728479.8|730459.5|728459.5|730482.2|728482.2|730454|728454|29
1625136010000|2021-07-01 10:40:10|730463.6|728463.6|730476|728476|730476|728957.3|729949.9|728447.5|26
1625136020000|2021-07-01 10:40:20|730479.8|728479.8|730459.4|728459.4|730518.5|729016.5|730015.4|728459.4|29
1625136030000|2021-07-01 10:40:30|730468|728468|730496.2|728496.2|730496.2|728496.2|730468|728468|27
1625136040000|2021-07-01 10:40:40|730494.8|728494.8|730496.5|728496.5|730501.4|728501.4|730490.8|728490.8|23
1625136050000|2021-07-01 10:40:50|730480.7|728480.7|730495.4|728495.4|730500.4|728500.4|730453|728453|25
1625136060000|2021-07-01 10:41:00|730493.8|728493.8|730484.4|728484.4|730534.2|729034.8|730034.2|728483.2|29
1625136070000|2021-07-01 10:41:10|730485.3|728485.3|730510.9|728510.9|730511.7|728962.1|729962.1|728462.7|27
1625136080000|2021-07-01 10:41:20|730518.5|728518.5|730539.6|728539.6|730544.3|728544.3|730516.1|728516.1|20
1625136090000|2021-07-01 10:41:30|730532|728532|730497.4|728497.4|730544.8|728544.8|730495.1|728495.1|24
1625136100000|2021-07-01 10:41:40|730478|728478|730476|728476|730487.8|728487.8|730472.2|728472.2|24
1625136110000|2021-07-01 10:41:50|730476.4|728476.4|730475.6|728475.6|730479|728479|730468.1|728468.1|23
1625136120000|2021-07-01 10:42:00|730475.3|728475.3|730474.2|728474.2|730476.2|728476.2|730459.6|728459.6|23
1625136130000|2021-07-01 10:42:10|730474.1|728474.1|729951|728951|730474.1|728956.4|729950.4|728450|23
1625136140000|2021-07-01 10:42:20|729950.4|728950.4|729957.6|728957.6|729957.6|728957.6|729949.8|728949.8|19
1625136150000|2021-07-01 10:42:30|729957|728957|730479.5|728479.5|730504.5|728999.9|729953.4|728479.5|24
1625136160000|2021-07-01 10:42:40|730480.8|728480.8|730425.1|728425.1|730485.8|728485.8|730425.1|728425.1|28
1625136170000|2021-07-01 10:42:50|730426.6|728426.6|730380.2|728380.2|730426.7|728426.7|730380.2|728380.2|26
1625136180000|2021-07-01 10:43:00|730382.2|728382.2|730375.1|728375.1|730393|728393|730364.1|728364.1|25
1625136190000|2021-07-01 10:43:10|729875.6|728875.6|729887.8|728887.8|730392.7|728898.9|729868.9|728387.4|26
1625136200000|2021-07-01 10:43:20|730383|728383|729853.2|728853.2|730383.2|728883|729853.2|728350.6|25
1625136210000|2021-07-01 10:43:30|729853.4|728853.4|730361.7|728361.7|730363.9|728858|729853.4|728348.3|23
1625136220000|2021-07-01 10:43:40|730364.2|728364.2|730383.7|728383.7|730399.7|728891.4|729891.4|728323.6|26
1625136230000|2021-07-01 10:43:50|730386.7|728386.7|730442.7|728442.7|730451.5|728952.6|729935.8|728371.9|27
1625136240000|2021-07-01 10:44:00|730424.1|728424.1|730417.8|728417.8|730444|728444|730412.3|728412.3|25
1625136250000|2021-07-01 10:44:10|730415.1|728415.1|730380.3|728380.3|730423.6|728423.6|730367.5|728367.5|24
1625136260000|2021-07-01 10:44:20|730379.1|728379.1|730369.1|728369.1|730385.2|728385.2|730358.5|728358.5|26
1625136270000|2021-07-01 10:44:30|730365.9|728365.9|730382.4|728382.4|730412.5|728412.5|730365.9|728365.9|25
1625136280000|2021-07-01 10:44:40|730379.5|728379.5|730385.6|728385.6|730395.9|728395.9|730379.5|728379.5|22
1625136290000|2021-07-01 10:44:50|730387.8|728387.8|730412.2|728412.2|730414|728895.7|729894.1|728360|28
1625136300000|2021-07-01 10:45:00|730414|728414|729915.2|728915.2|730428.6|728936.1|729915.2|728414|27
1625136310000|2021-07-01 10:45:10|729912.1|728912.1|729897.1|728897.1|730432.3|728987.1|729888.5|728402.7|26
1625136320000|2021-07-01 10:45:20|729894.5|728894.5|730409.2|728409.2|730417.4|728936.5|729894.5|728401.8|25
1625136330000|2021-07-01 10:45:30|730407.6|728407.6|730429.5|728429.5|730472.2|728943.3|729925.5|728407.6|26
1625136340000|2021-07-01 10:45:40|730424.2|728424.2|730349.7|728349.7|730431.6|728431.6|730346.3|728346.3|23
1625136350000|2021-07-01 10:45:50|730349.8|728349.8|729911.8|728911.8|730383.9|728921.3|729882.4|728347.4|26
1625136360000|2021-07-01 10:46:00|729911.2|728911.2|730435.8|728435.8|730435.8|728948.8|729911.2|728423.4|27
1625136370000|2021-07-01 10:46:10|730437.7|728437.7|730375|728375|730437.7|728437.7|730373.1|728373.1|28
1625136380000|2021-07-01 10:46:20|730375.7|728375.7|729844.9|728844.9|730378.5|728846.6|729840.5|728347.9|21
1625136390000|2021-07-01 10:46:30|729844.3|728844.3|730391.1|728391.1|730406.9|728890|729802.7|728384.1|28
1625136400000|2021-07-01 10:46:40|730417.2|728417.2|729929.2|728929.2|730439.7|728935.6|729922.8|728415.1|23
1625136410000|2021-07-01 10:46:50|729939.3|728939.3|729911.5|728911.5|730443.1|728944.4|729849|728352.8|27
1625136420000|2021-07-01 10:47:00|729902.2|728902.2|730075.1|729075.1|730568.8|729079|729887.1|728566.9|26
1625136430000|2021-07-01 10:47:10|730076.4|729076.4|730053.3|729053.3|730574.2|729080.1|730052.3|728539|26
1625136440000|2021-07-01 10:47:20|730053|729053|730047.4|729047.4|730054.3|729054.3|730030.3|729030.3|25
1625136450000|2021-07-01 10:47:30|730047|729047|730041.1|729041.1|730055.3|729055.3|730040.5|729040.5|22
1625136460000|2021-07-01 10:47:40|730038.2|729038.2|730033.2|729033.2|730515|729042|730002.6|728515|25
1625136470000|2021-07-01 10:47:50|730033.5|729033.5|730073.6|729073.6|730080.2|729080.2|730023.9|729023.9|26
1625136480000|2021-07-01 10:48:00|730074.5|729074.5|730084.1|729084.1|730085.4|729085.4|730070.5|729070.5|22
1625136490000|2021-07-01 10:48:10|730084.3|729084.3|730055.7|729055.7|730092.4|729092.4|730055.7|729055.7|21
1625136500000|2021-07-01 10:48:20|730057.7|729057.7|730053.1|729053.1|730059.2|729059.2|730048.6|729048.6|20
1625136510000|2021-07-01 10:48:30|730052.9|729052.9|730076.3|729076.3|730089.5|729089.5|730040|729040|22
1625136520000|2021-07-01 10:48:40|730077.6|729077.6|730096.1|729096.1|730122.5|729122.5|730062.8|729062.8|23
1625136530000|2021-07-01 10:48:50|730097.6|729097.6|730064.3|729064.3|730097.6|729097.6|730057.2|729057.2|26
1625136540000|2021-07-01 10:49:00|730064.5|729064.5|730065.8|729065.8|730074.5|729074.5|730036|729036|24
1625136550000|2021-07-01 10:49:10|730072|729072|730046.6|729046.6|730077.4|729077.4|730014.5|729014.5|26
1625136560000|2021-07-01 10:49:20|730049.7|729049.7|730051.4|729051.4|730070.1|729070.1|730044.8|729044.8|26
1625136570000|2021-07-01 10:49:30|730055.9|729055.9|730057.1|729057.1|730058.7|729058.7|730048.7|729048.7|19
1625136580000|2021-07-01 10:49:40|730058.6|729058.6|730068.4|729068.4|730070.7|729070.7|730055.3|729055.3|23
1625136590000|2021-07-01 10:49:50|730073.7|729073.7|730052.8|729052.8|730073.7|729073.7|730048.8|729048.8|22
1625136600000|2021-07-01 10:50:00|730050|729050|730058.2|729058.2|730085.4|729085.4|730044.7|729044.7|26
1625136610000|2021-07-01 10:50:10|730055.2|729055.2|730149.5|729149.5|730158.5|729158.5|730048.5|729048.5|27
1625136620000|2021-07-01 10:50:20|730155.5|729155.5|730152.3|729152.3|730158.2|729158.2|730150.1|729150.1|23
1625136630000|2021-07-01 10:50:30|730152|729152|730136.9|729136.9|730152|729152|730129.3|729129.3|26
1625136640000|2021-07-01 10:50:40|730136|729136|730075.4|729075.4|730137.8|729137.8|730073.8|729073.8|24
1625136650000|2021-07-01 10:50:50|730077.5|729077.5|730068.7|729068.7|730077.7|729077.7|730059.6|729059.6|23
1625136660000|2021-07-01 10:51:00|730068.5|729068.5|730037.2|729037.2|730076.4|729076.4|730037.2|729037.2|27
1625136670000|2021-07-01 10:51:10|730041.1|729041.1|730041.7|729041.7|730053.1|729053.1|730036.6|729036.6|25
1625136680000|2021-07-01 10:51:20|730037.8|729037.8|730042.4|729042.4|730060.1|729060.1|730033.4|729033.4|25
1625136690000|2021-07-01 10:51:30|730041.6|729041.6|730057.4|729057.4|730060.1|729060.1|730038|729038|28
1625136700000|2021-07-01 10:51:40|730050.4|729050.4|730004|729004|730054.2|729054.2|729998.5|728998.5|26
1625136710000|2021-07-01 10:51:50|730004.9|729004.9|730001.5|729001.5|730006.5|729006.5|730001.3|729001.3|19
1625136720000|2021-07-01 10:52:00|730001.3|729001.3|729991.6|728991.6|730007.1|729007.1|729956.5|728956.5|25
1625136730000|2021-07-01 10:52:10|729994.7|728994.7|729988.6|728988.6|729994.7|728994.7|729984.7|728984.7|18
1625136740000|2021-07-01 10:52:20|729989.1|728989.1|729985.7|728985.7|729990.3|728990.3|729984|728984|17
1625136750000|2021-07-01 10:52:30|729984|728984|729997|728997|729997|728997|729984|728984|17
1625136760000|2021-07-01 10:52:40|729992|728992|729991.9|728991.9|730000.1|729000.1|729986.2|728986.2|18
1625136770000|2021-07-01 10:52:50|729989.7|728989.7|730075.9|729075.9|730086.1|729086.1|729989.7|728989.7|17
1625136780000|2021-07-01 10:53:00|730067.5|729067.5|730068|729068|730078.2|729078.2|730063.9|729063.9|27
1625136790000|2021-07-01 10:53:10|730067.8|729067.8|730089.5|729089.5|730089.5|729089.5|730061.5|729061.5|20
1625136800000|2021-07-01 10:53:20|730089.4|729089.4|730150.8|729150.8|730155.6|729155.6|730087.3|729087.3|28
1625136810000|2021-07-01 10:53:30|730150.2|729150.2|730196.1|729196.1|730204.6|729204.6|730149.8|729149.8|25
1625136820000|2021-07-01 10:53:40|730194.7|729194.7|730210.6|729210.6|730223|729223|730194.7|729194.7|23
1625136830000|2021-07-01 10:53:50|730210.8|729210.8|730214.7|729214.7|730216|729216|730210.3|729210.3|23
1625136840000|2021-07-01 10:54:00|730222.2|729222.2|730158.3|729158.3|730222.2|729222.2|730153.3|729153.3|26
1625136850000|2021-07-01 10:54:10|730151.3|729151.3|730155.3|729155.3|730161|729161|730149.2|729149.2|24
1625136860000|2021-07-01 10:54:20|730155.7|729155.7|730166.2|729166.2|730170.5|729170.5|730149.1|729149.1|20
1625136870000|2021-07-01 10:54:30|730165.6|729165.6|730164.9|729164.9|730170|729170|730149.8|729149.8|25
1625136880000|2021-07-01 10:54:40|730165.2|729165.2|730160.7|729160.7|730214.5|729214.5|730160.7|729160.7|26
1625136890000|2021-07-01 10:54:50|730167.2|729167.2|730127|729127|730169.1|729169.1|730112.8|729112.8|25
1625136900000|2021-07-01 10:55:00|730128.7|729128.7|730038.1|729038.1|730128.7|729128.7|730031.9|729031.9|28
1625136910000|2021-07-01 10:55:10|730036.5|729036.5|729966.7|728966.7|730036.5|729036.5|729958.2|728958.2|27
1625136920000|2021-07-01 10:55:20|729951.8|728951.8|729896.7|728896.7|729975.7|728975.7|729896.7|728896.7|28
1625136930000|2021-07-01 10:55:30|729896.4|728896.4|729857.5|728857.5|729896.4|728896.4|729833.4|728833.4|29
1625136940000|2021-07-01 10:55:40|729853.4|728853.4|729835.2|728835.2|729869.3|728869.3|729835.2|728835.2|26
1625136950000|2021-07-01 10:55:50|729840.8|728840.8|729881.1|728881.1|729891.9|728891.9|729838.2|728838.2|25
1625136960000|2021-07-01 10:56:00|729882.2|728882.2|729933.7|728933.7|729934.6|728934.6|729856.8|728856.8|26
1625136970000|2021-07-01 10:56:10|729927.7|728927.7|729941.8|728941.8|729964|728964|729927.7|728927.7|22
1625136980000|2021-07-01 10:56:20|729941.9|728941.9|729939.2|728939.2|729944.1|728944.1|729932.2|728932.2|22
1625136990000|2021-07-01 10:56:30|729940|728940|729916|728916|729940.6|728940.6|729914.7|728914.7|26
1625137000000|2021-07-01 10:56:40|729917.6|728917.6|729917.5|728917.5|729919.9|728919.9|729915.5|728915.5|21
1625137010000|2021-07-01 10:56:50|729918.2|728918.2|729875|728875|729935.9|728935.9|729855.7|728855.7|24
1625137020000|2021-07-01 10:57:00|729864.6|728864.6|729835.9|728835.9|729864.9|728864.9|729815.3|728815.3|28
1625137030000|2021-07-01 10:57:10|729830.3|728830.3|729813|728813|729834|728834|729806.7|728806.7|27
1625137040000|2021-07-01 10:57:20|729798|728798|729753.3|728753.3|729799.5|728799.5|729751.8|728751.8|28
1625137050000|2021-07-01 10:57:30|729756.3|728756.3|729735.2|728735.2|729758.1|728758.1|729722|728722|25
1625137060000|2021-07-01 10:57:40|729734.5|728734.5|729762.3|728762.3|729763.6|728763.6|729719.8|728719.8|26
1625137070000|2021-07-01 10:57:50|729757.3|728757.3|729749.4|728749.4|729831|728831|729747.2|728747.2|27
1625137080000|2021-07-01 10:58:00|729742.2|728742.2|729768.5|728768.5|729785|728785|729742.2|728742.2|29
1625137090000|2021-07-01 10:58:10|729767.9|728767.9|729739.8|728739.8|729767.9|728767.9|729736.4|728736.4|25
1625137100000|2021-07-01 10:58:20|729741.7|728741.7|729751|728751|729767.1|728767.1|729733.9|728733.9|24
1625137110000|2021-07-01 10:58:30|729750|728750|729783.7|728783.7|729801.7|728801.7|729741.3|728741.3|23
1625137120000|2021-07-01 10:58:40|729792.7|728792.7|729724.9|728724.9|729794.2|728794.2|729724.9|728724.9|28
1625137130000|2021-07-01 10:58:50|729753.7|728753.7|729755.6|728755.6|729770.9|728770.9|729726.4|728726.4|25
1625137140000|2021-07-01 10:59:00|729749.7|728749.7|729768.5|728768.5|729780.1|728780.1|729720.9|728720.9|27
1625137150000|2021-07-01 10:59:10|729750.4|728750.4|729726.1|728726.1|729761|728761|729718.4|728718.4|26
1625137160000|2021-07-01 10:59:20|729716.9|728716.9|729725.1|728725.1|729760|728760|729714.2|728714.2|25
1625137170000|2021-07-01 10:59:30|729723|728723|729617.5|728617.5|730198|728736.2|729617.5|728198|27
1625137180000|2021-07-01 10:59:40|729615.4|728615.4|729637.3|728637.3|730156.6|728652.8|729601.9|728156.6|23
1625137190000|2021-07-01 10:59:50|729644.4|728644.4|729610.4|728610.4|729644.8|728644.8|729599.7|728599.7|26
1625137200000|2021-07-01 11:00:00|729611.5|728611.5|729653.6|728653.6|729661|728661|729611.5|728611.5|25
1625137210000|2021-07-01 11:00:10|729653.2|728653.2|729654|728654|729658.6|728658.6|729645.6|728645.6|16
1625137220000|2021-07-01 11:00:20|729654.1|728654.1|729644.6|728644.6|729654.1|728654.1|729639.2|728639.2|17
1625137230000|2021-07-01 11:00:30|729644|728644|729641.8|728641.8|729646.5|728646.5|729635|728635|19
1625137240000|2021-07-01 11:00:40|729637.3|728637.3|729569|728569|729637.3|728637.3|729564.5|728564.5|23
1625137250000|2021-07-01 11:00:50|729565.3|728565.3|729565.6|728565.6|729572.5|728572.5|729558.6|728558.6|18
1625137260000|2021-07-01 11:01:00|729559.7|728559.7|729550.7|728550.7|729582|728582|729542.5|728542.5|20
1625137270000|2021-07-01 11:01:10|729555.3|728555.3|729543.7|728543.7|729560.9|728560.9|729524.5|728524.5|29
1625137280000|2021-07-01 11:01:20|729526.6|728526.6|729561.5|728561.5|729561.5|728561.5|729517.2|728517.2|25
1625137290000|2021-07-01 11:01:30|729569.8|728569.8|729554.6|728554.6|729569.8|728569.8|729553.6|728553.6|19
1625137300000|2021-07-01 11:01:40|729554.2|728554.2|729537.1|728537.1|729562.5|728562.5|729529.2|728529.2|17
1625137310000|2021-07-01 11:01:50|729536.5|728536.5|729572.4|728572.4|729581|728581|729536.5|728536.5|19
1625137320000|2021-07-01 11:02:00|729575.1|728575.1|729547.4|728547.4|729575.1|728575.1|729541.1|728541.1|19
1625137330000|2021-07-01 11:02:10|729547.1|728547.1|729557|728557|729557|728557|729544.2|728544.2|17
1625137340000|2021-07-01 11:02:20|729556.9|728556.9|729456.4|728456.4|729567.6|728567.6|729454.9|728454.9|24
1625137350000|2021-07-01 11:02:30|729462.3|728462.3|729457|728457|729465.9|728465.9|729453.6|728453.6|20
1625137360000|2021-07-01 11:02:40|729458.2|728458.2|729441.9|728441.9|729460|728460|729438.8|728438.8|22
1625137370000|2021-07-01 11:02:50|729443.3|728443.3|729436.1|728436.1|729455.9|728455.9|729433.9|728433.9|21
1625137380000|2021-07-01 11:03:00|729439.1|728439.1|729408.7|728408.7|729444|728444|729348.7|728348.7|23
1625137390000|2021-07-01 11:03:10|729406.5|728406.5|729403|728403|729420.2|728420.2|729378.2|728378.2|26
1625137400000|2021-07-01 11:03:20|729405.2|728405.2|729412|728412|729422|728422|729373.9|728373.9|24
1625137410000|2021-07-01 11:03:30|729408.7|728408.7|729407.2|728407.2|729414.6|728414.6|729394.8|728394.8|20
1625137420000|2021-07-01 11:03:40|729408.4|728408.4|729352.5|728352.5|729415.5|728415.5|729337.5|728337.5|25
1625137430000|2021-07-01 11:03:50|729351|728351|729232.5|728232.5|729357.3|728357.3|729227.4|728227.4|28
1625137440000|2021-07-01 11:04:00|729232.2|728232.2|729224.3|728224.3|729237.2|728237.2|729219.9|728219.9|21
1625137450000|2021-07-01 11:04:10|729226.4|728226.4|729224|728224|729235.7|728235.7|729218.3|728218.3|20
1625137460000|2021-07-01 11:04:20|729220.4|728220.4|729226.5|728226.5|729238.5|728238.5|729215|728215|19
1625137470000|2021-07-01 11:04:30|729221.9|728221.9|729246.6|728246.6|729248.6|728248.6|729221.9|728221.9|23
1625137480000|2021-07-01 11:04:40|729243.9|728243.9|729276.5|728276.5|729276.5|728276.5|729224.5|728224.5|25
1625137490000|2021-07-01 11:04:50|729272.5|728272.5|729344.6|728344.6|729357|728357|729263.9|728263.9|26
1625137500000|2021-07-01 11:05:00|729343.9|728343.9|729400|728400|729400|728400|729320.7|728320.7|28
1625137510000|2021-07-01 11:05:10|729403.6|728403.6|729406.6|728406.6|729422.4|728422.4|729388.5|728388.5|26
1625137520000|2021-07-01 11:05:20|729405.3|728405.3|729413.9|728413.9|729416.2|728416.2|729386.2|728386.2|26
1625137530000|2021-07-01 11:05:30|729413|728413|729409.5|728409.5|729445.9|728445.9|729400.7|728400.7|27
1625137540000|2021-07-01 11:05:40|729408.5|728408.5|729401.8|728401.8|729423.2|728423.2|729374.2|728374.2|27
1625137550000|2021-07-01 11:05:50|729403.5|728403.5|729511.8|728511.8|729530|728530|729400.7|728400.7|29
1625137560000|2021-07-01 11:06:00|729508.4|728508.4|729559.8|728559.8|729571.5|728571.5|729504.3|728504.3|24
1625137570000|2021-07-01 11:06:10|729564.9|728564.9|729564.9|728564.9|729574.1|728574.1|729546.5|728546.5|27
1625137580000|2021-07-01 11:06:20|729560.7|728560.7|729459.2|728459.2|729560.7|728560.7|729439.1|728439.1|24
1625137590000|2021-07-01 11:06:30|729457.2|728457.2|729543.4|728543.4|729546|728546|729447.8|728447.8|21
1625137600000|2021-07-01 11:06:40|729543.8|728543.8|729622.6|728622.6|729623.6|728623.6|729542.4|728542.4|27
1625137610000|2021-07-01 11:06:50|729621|728621|729614.2|728614.2|729624|728624|729606.6|728606.6|21
1625137620000|2021-07-01 11:07:00|729619.4|728619.4|729635.3|728635.3|729644.1|728644.1|729561|728561|26
1625137630000|2021-07-01 11:07:10|729638.7|728638.7|729593.5|728593.5|729639.4|728639.4|729571.6|728571.6|26
1625137640000|2021-07-01 11:07:20|729589.1|728589.1|729621.6|728621.6|729647.5|728647.5|729576.8|728576.8|25
1625137650000|2021-07-01 11:07:30|729614.3|728614.3|729656.5|728656.5|729657.6|728657.6|729611.6|728611.6|28
1625137660000|2021-07-01 11:07:40|729665.2|728665.2|729697.2|728697.2|729702.9|728702.9|729650.1|728650.1|27
1625137670000|2021-07-01 11:07:50|729698.9|728698.9|729696|728696|729698.9|728698.9|729689|728689|21
1625137680000|2021-07-01 11:08:00|729697.4|728697.4|729746.5|728746.5|729761.6|728761.6|729695.7|728695.7|28
1625137690000|2021-07-01 11:08:10|729724.7|728724.7|729811.6|728811.6|729811.6|728811.6|729724.7|728724.7|24
1625137700000|2021-07-01 11:08:20|729811.5|728811.5|729867.3|728867.3|729867.9|728867.9|729811.5|728811.5|28
1625137710000|2021-07-01 11:08:30|729857.2|728857.2|729789.4|728789.4|729874.3|728874.3|729776.1|728776.1|27
1625137720000|2021-07-01 11:08:40|729775.7|728775.7|729690.2|728690.2|730222.1|728783.1|729690.2|728221.1|26
1625137730000|2021-07-01 11:08:50|729681.2|728681.2|729610.5|728610.5|730124.1|728693.8|729610.5|728119.4|28
1625137740000|2021-07-01 11:09:00|729610.3|728610.3|729595.4|728595.4|729610.3|728610.3|729587.2|728587.2|23
1625137750000|2021-07-01 11:09:10|729595.8|728595.8|729606.6|728606.6|729612.7|728612.7|729582.7|728582.7|23
1625137760000|2021-07-01 11:09:20|729599.5|728599.5|729617.6|728617.6|729620.9|728620.9|729592.6|728592.6|22
1625137770000|2021-07-01 11:09:30|729624.6|728624.6|729575|728575|730108.9|728625|729572.7|728108.9|27
1625137780000|2021-07-01 11:09:40|729581.1|728581.1|729544.4|728544.4|729591.9|728591.9|729538.6|728538.6|25
1625137790000|2021-07-01 11:09:50|729549.3|728549.3|729535.1|728535.1|729555.2|728555.2|729534.3|728534.3|21
1625137800000|2021-07-01 11:10:00|729535|728535|729606.4|728606.4|729606.4|728606.4|729524.9|728524.9|22
1625137810000|2021-07-01 11:10:10|729606.9|728606.9|729544.8|728544.8|730040.4|728612.9|729525.2|728034.4|26
1625137820000|2021-07-01 11:10:20|729542.3|728542.3|729552.5|728552.5|729554.9|728554.9|729541.2|728541.2|28
1625137830000|2021-07-01 11:10:30|729558.7|728558.7|729621.2|728621.2|730061.6|728635.4|729548.1|728057.6|28
1625137840000|2021-07-01 11:10:40|729620.2|728620.2|729624.5|728624.5|729635.8|728635.8|729605.2|728605.2|27
1625137850000|2021-07-01 11:10:50|729625.3|728625.3|729658|728658|729670.1|728670.1|729624.7|728624.7|26
1625137860000|2021-07-01 11:11:00|729651.3|728651.3|730218.9|728218.9|730218.9|728709|729651.3|728203.5|24
1625137870000|2021-07-01 11:11:10|730218.2|728218.2|730221|728221|730240.3|728733.8|729696.3|728188.2|26
1625137880000|2021-07-01 11:11:20|730228.6|728228.6|730311|728311|730321.4|728765.1|729733|728220.2|27
1625137890000|2021-07-01 11:11:30|730313|728313|730344.9|728344.9|730366.4|728865|729795.9|728292.7|28
1625137900000|2021-07-01 11:11:40|729848.3|728848.3|730314.2|728314.2|730342.1|728860.7|729833.6|728302.4|26
1625137910000|2021-07-01 11:11:50|730312.4|728312.4|730291.7|728291.7|730318.6|728830.7|729811.1|728287.8|28
1625137920000|2021-07-01 11:12:00|730296.7|728296.7|730224.7|728224.7|730296.7|728795.4|729711.9|728203.6|27
1625137930000|2021-07-01 11:12:10|730223.8|728223.8|730202.9|728202.9|730223.8|728712.9|729687.9|728176.3|28
1625137940000|2021-07-01 11:12:20|730195|728195|729696.6|728696.6|730198.8|728696.6|729696.6|728179.7|17
1625137950000|2021-07-01 11:12:30|729690.7|728690.7|729670.8|728670.8|730166.3|728690.7|729655.9|728166.3|24
1625137960000|2021-07-01 11:12:40|729672.2|728672.2|730226.2|728226.2|730226.3|728747.5|729671.2|728226.2|23
1625137970000|2021-07-01 11:12:50|729734.6|728734.6|730337.5|728337.5|730345.6|728806.8|729727.2|728295.5|24
1625137980000|2021-07-01 11:13:00|730338|728338|730344|728344|730353|728353|730318.2|728318.2|23
1625137990000|2021-07-01 11:13:10|729861.9|728861.9|729879.9|728879.9|730376.9|728881.2|729853.5|728355.9|19
1625138000000|2021-07-01 11:13:20|729882.2|728882.2|730267.1|728267.1|730347.3|728882.2|729789|728264.8|27
1625138010000|2021-07-01 11:13:30|730272.6|728272.6|729751.5|728751.5|730278.8|728773|729749.5|728224.1|25
1625138020000|2021-07-01 11:13:40|729746.5|728746.5|730226.8|728226.8|730227.7|728746.5|729724.4|728218.3|22
1625138030000|2021-07-01 11:13:50|730223|728223|730210|728210|730226.7|728718.3|729713.5|728210|23
1625138040000|2021-07-01 11:14:00|730203.1|728203.1|730308.5|728308.5|730312.2|728741.1|729726.8|728175|28
1625138050000|2021-07-01 11:14:10|730328.2|728328.2|730329.7|728329.7|730337.3|728337.3|730321.7|728321.7|23
1625138060000|2021-07-01 11:14:20|730328.7|728328.7|730321.3|728321.3|730348.4|728348.4|730296.5|728296.5|25
1625138070000|2021-07-01 11:14:30|730317|728317|729798.2|728798.2|730317|728800.1|729795.6|728287.1|25
1625138080000|2021-07-01 11:14:40|729799|728799|730382.6|728382.6|730382.6|728893.5|729795.3|728334.2|23
1625138090000|2021-07-01 11:14:50|730381|728381|730377|728377|730383.4|728892.8|729878|728374.1|27
1625138100000|2021-07-01 11:15:00|730383.2|728383.2|730413.7|728413.7|730413.7|728893|729877.1|728383.2|22
1625138110000|2021-07-01 11:15:10|730421.1|728421.1|730388.8|728388.8|730423.2|728937.2|729928.5|728388.8|25
1625138120000|2021-07-01 11:15:20|730391.7|728391.7|729896.6|728896.6|730403.6|728905.9|729888.8|728388.7|25
1625138130000|2021-07-01 11:15:30|729901.4|728901.4|729848.9|728848.9|730329.2|728901.4|729825.5|728326.6|25
1625138140000|2021-07-01 11:15:40|730305.7|728305.7|730432.6|728432.6|730456.2|728975.2|729829.8|728305.7|22
1625138150000|2021-07-01 11:15:50|729935.2|728935.2|729972.8|728972.8|730465.6|728972.8|729935.2|728443.7|24
1625138160000|2021-07-01 11:16:00|729989|728989|729835.7|728835.7|729991.5|728991.5|729830.9|728830.9|26
1625138170000|2021-07-01 11:16:10|729811.5|728811.5|729798.4|728798.4|730293.7|728829.5|729779.5|728285.5|27
1625138180000|2021-07-01 11:16:20|729803.9|728803.9|729814.4|728814.4|730300|728817.4|729803.9|728300|26
1625138190000|2021-07-01 11:16:30|729813.7|728813.7|729817|728817|729835.4|728835.4|729811.3|728811.3|22
1625138200000|2021-07-01 11:16:40|729826.6|728826.6|729834.1|728834.1|729857.2|728857.2|729819.3|728819.3|28
1625138210000|2021-07-01 11:16:50|729835.6|728835.6|729810.3|728810.3|729836.9|728836.9|729804.2|728804.2|25
1625138220000|2021-07-01 11:17:00|729804.6|728804.6|729818.8|728818.8|729836.5|728836.5|729799.5|728799.5|26
1625138230000|2021-07-01 11:17:10|729820|728820|729825.4|728825.4|729825.4|728825.4|729805.1|728805.1|23
1625138240000|2021-07-01 11:17:20|729825.6|728825.6|729743.1|728743.1|730237.5|728825.6|729743.1|728209|26
1625138250000|2021-07-01 11:17:30|730241.6|728241.6|730239.2|728239.2|730254.6|728725.5|729716.8|728216.2|20
1625138260000|2021-07-01 11:17:40|730228.8|728228.8|729672.1|728672.1|730235.4|728738.9|729666|728170.3|24
1625138270000|2021-07-01 11:17:50|729675.7|728675.7|729687.5|728687.5|729688|728688|729674.8|728674.8|23
1625138280000|2021-07-01 11:18:00|729688.5|728688.5|729678.9|728678.9|730175.5|728689.8|729671|728163.4|18
1625138290000|2021-07-01 11:18:10|729664.9|728664.9|729648.3|728648.3|729664.9|728664.9|729632.8|728632.8|23
1625138300000|2021-07-01 11:18:20|729650.3|728650.3|729624.4|728624.4|730108.5|728663.8|729593.2|728098.5|25
1625138310000|2021-07-01 11:18:30|729617.4|728617.4|729617.4|728617.4|730104.5|728617.4|729595.6|728073.7|14
1625138320000|2021-07-01 11:18:40|729608.2|728608.2|729587.9|728587.9|730088.5|728609.3|729579.5|728088.5|18
1625138330000|2021-07-01 11:18:50|729602.6|728602.6|729576.6|728576.6|730099.8|728602.6|729575.4|728057.6|24
1625138340000|2021-07-01 11:19:00|729578|728578|730101.9|728101.9|730101.9|728603|729546.3|728081.8|25
1625138350000|2021-07-01 11:19:10|730081.8|728081.8|730073.7|728073.7|730102|728619.5|729566.2|728062.8|28
1625138360000|2021-07-01 11:19:20|730073.4|728073.4|730053.9|728053.9|730093.3|728599.4|729573.1|728036.8|25
1625138370000|2021-07-01 11:19:30|729557.4|728557.4|730063.1|728063.1|730075.9|728560.8|729557.4|728046.7|20
1625138380000|2021-07-01 11:19:40|730061.4|728061.4|730028.1|728028.1|730063.6|728509.4|729504|727990.2|25
1625138390000|2021-07-01 11:19:50|730017.4|728017.4|729524.1|728524.1|730099.6|728598.4|729507.6|727996.5|27
1625138400000|2021-07-01 11:20:00|729522|728522|729505.7|728505.7|730021.8|728543.6|729463.4|727946.4|26
1625138410000|2021-07-01 11:20:10|729504.8|728504.8|729494.9|728494.9|729504.9|728504.9|729483.3|728483.3|17
1625138420000|2021-07-01 11:20:20|729493.8|728493.8|729477.5|728477.5|729986.8|728495.8|729477.5|727970.1|22
1625138430000|2021-07-01 11:20:30|729490.7|728490.7|729487.2|728487.2|729991.9|728500.6|729483.3|727983.4|17
1625138440000|2021-07-01 11:20:40|729512.6|728512.6|729516.5|728516.5|729523.5|728523.5|729512.3|728512.3|20
1625138450000|2021-07-01 11:20:50|729514.7|728514.7|729501.8|728501.8|729999.5|728515.5|729462.5|727974.9|21
1625138460000|2021-07-01 11:21:00|729503.1|728503.1|729349.8|728349.8|729913.4|728503.1|729336.9|727841.4|19
1625138470000|2021-07-01 11:21:10|729348.3|728348.3|729377.2|728377.2|729862.7|728377.2|729340.3|727850.8|15
1625138480000|2021-07-01 11:21:20|729380.9|728380.9|729349|728349|729877.3|728391|729313.1|727823.5|26
1625138490000|2021-07-01 11:21:30|729347|728347|729289.8|728289.8|729776.5|728347|729255.4|727750.9|22
1625138500000|2021-07-01 11:21:40|729300.5|728300.5|729359.8|728359.8|729830.8|728364.5|729300.5|727820.3|23
1625138510000|2021-07-01 11:21:50|729360.1|728360.1|729350.4|728350.4|729837.7|728378|729333.8|727830.5|19
1625138520000|2021-07-01 11:22:00|729348|728348|729376.2|728376.2|729828|728376.2|729346.6|727821.4|21
1625138530000|2021-07-01 11:22:10|729378.4|728378.4|729431|728431|729929.7|728434.3|729363.9|727867.7|27
1625138540000|2021-07-01 11:22:20|729428.5|728428.5|729516.1|728516.1|729537.7|728537.7|729423|728423|27
1625138550000|2021-07-01 11:22:30|729513.3|728513.3|730047.7|728047.7|730047.7|728619|729513.3|728026.3|29
1625138560000|2021-07-01 11:22:40|729531.3|728531.3|729534.6|728534.6|729542.8|728542.8|729519.5|728519.5|26
1625138570000|2021-07-01 11:22:50|729533.3|728533.3|730039.4|728039.4|730043.7|728544.2|729524.8|728039.4|24
1625138580000|2021-07-01 11:23:00|729544.1|728544.1|730055.5|728055.5|730063.7|728556|729479.7|728038.3|29
1625138590000|2021-07-01 11:23:10|730062.9|728062.9|729418.7|728418.7|730062.9|728555.1|729407.4|727968.5|25
1625138600000|2021-07-01 11:23:20|729407.2|728407.2|729446|728446|729931.5|728456.1|729407.2|727913.1|24
1625138610000|2021-07-01 11:23:30|729436.3|728436.3|729456.4|728456.4|729977.5|728490.4|729436.3|727977.5|24
1625138620000|2021-07-01 11:23:40|729453.9|728453.9|729531|728531|729996.5|728538.3|729430.7|727996.5|22
1625138630000|2021-07-01 11:23:50|729542.7|728542.7|729530.7|728530.7|729546.4|728546.4|729511.4|728511.4|22
1625138640000|2021-07-01 11:24:00|729538.4|728538.4|729539.1|728539.1|729546|728546|729523.3|728523.3|18
1625138650000|2021-07-01 11:24:10|729546.9|728546.9|729555.4|728555.4|729556.6|728556.6|729536.7|728536.7|18
1625138660000|2021-07-01 11:24:20|729554.7|728554.7|729556.4|728556.4|729557.9|728557.9|729550.2|728550.2|14
1625138670000|2021-07-01 11:24:30|729555.1|728555.1|729555.4|728555.4|729560.9|728560.9|729555.1|728555.1|12
1625138680000|2021-07-01 11:24:40|729556.4|728556.4|729555.1|728555.1|729558.8|728558.8|729550.5|728550.5|13
1625138690000|2021-07-01 11:24:50|729558.7|728558.7|729552.9|728552.9|729564.8|728564.8|729535.5|728535.5|20
1625138700000|2021-07-01 11:25:00|729555.7|728555.7|729565.5|728565.5|729565.5|728565.5|729547.4|728547.4|18
1625138710000|2021-07-01 11:25:10|729564.6|728564.6|729556.6|728556.6|729564.7|728564.7|729553.7|728553.7|18
1625138720000|2021-07-01 11:25:20|729557.2|728557.2|729564.8|728564.8|729566.5|728566.5|729544.4|728544.4|14
1625138730000|2021-07-01 11:25:30|729565|728565|729574|728574|729574|728574|729564.8|728564.8|16
1625138740000|2021-07-01 11:25:40|729573.1|728573.1|729573.3|728573.3|729577.1|728577.1|729570.9|728570.9|13
1625138750000|2021-07-01 11:25:50|729572.7|728572.7|729567.6|728567.6|729572.7|728572.7|729566.8|728566.8|17
1625138760000|2021-07-01 11:26:00|729568.3|728568.3|729572.9|728572.9|729574.9|728574.9|729557.5|728557.5|23
1625138770000|2021-07-01 11:26:10|729572.2|728572.2|729613.5|728613.5|729613.5|728613.5|729571.3|728571.3|19
1625138780000|2021-07-01 11:26:20|729616.3|728616.3|729608.5|728608.5|729619.3|728619.3|729573|728573|22
1625138790000|2021-07-01 11:26:30|729603.9|728603.9|729684.7|728684.7|729701.5|728701.5|729603.9|728603.9|23
1625138800000|2021-07-01 11:26:40|729684.4|728684.4|729551.4|728551.4|729685.2|728685.2|729545.5|728545.5|21
1625138810000|2021-07-01 11:26:50|729550.7|728550.7|729536|728536|729568.9|728568.9|729536|728536|23
1625138820000|2021-07-01 11:27:00|729540.6|728540.6|729540.3|728540.3|729550.4|728550.4|729526.8|728526.8|26
1625138830000|2021-07-01 11:27:10|729538.3|728538.3|729540.3|728540.3|729546|728546|729532.3|728532.3|27
1625138840000|2021-07-01 11:27:20|729537|728537|730025.3|728025.3|730032.2|728538.7|729505.6|728020.9|23
1625138850000|2021-07-01 11:27:30|730017.5|728017.5|729545.8|728545.8|730017.5|728556.2|729527.9|728009.7|26
1625138860000|2021-07-01 11:27:40|729534.6|728534.6|729515.2|728515.2|730106.2|728626|729502.8|728080.9|25
1625138870000|2021-07-01 11:27:50|729511.8|728511.8|729582.2|728582.2|730093.7|728591.1|729505.4|728010.9|24
1625138880000|2021-07-01 11:28:00|729584.5|728584.5|729597.8|728597.8|729600.2|728600.2|729582.8|728582.8|18
1625138890000|2021-07-01 11:28:10|729593.5|728593.5|729534|728534|730039.5|728593.5|729493|727986.6|27
1625138900000|2021-07-01 11:28:20|729520.1|728520.1|729515.7|728515.7|729524.3|728524.3|729481|728481|25
1625138910000|2021-07-01 11:28:30|729517.2|728517.2|729500.1|728500.1|729517.6|728517.6|729486.5|728486.5|24
1625138920000|2021-07-01 11:28:40|729500.7|728500.7|729525.5|728525.5|729526|728526|729483.9|728483.9|20
1625138930000|2021-07-01 11:28:50|729525.3|728525.3|729511.7|728511.7|729525.4|728525.4|729502.7|728502.7|21
1625138940000|2021-07-01 11:29:00|729514.3|728514.3|729508.5|728508.5|729515.3|728515.3|729508.5|728508.5|17
1625138950000|2021-07-01 11:29:10|729502.1|728502.1|729486.2|728486.2|729989.8|728503.2|729483.9|727989.8|15
1625138960000|2021-07-01 11:29:20|729485.2|728485.2|729471.4|728471.4|729499.9|728499.9|729462.7|728462.7|21
1625138970000|2021-07-01 11:29:30|729474.4|728474.4|729493.5|728493.5|729515.2|728515.2|729449.2|728449.2|21
1625138980000|2021-07-01 11:29:40|729496.8|728496.8|729504.5|728504.5|729504.5|728504.5|729483.6|728483.6|20
1625138990000|2021-07-01 11:29:50|729501.6|728501.6|729540.9|728540.9|729577.6|728577.6|729501.6|728501.6|27
1625139000000|2021-07-01 11:30:00|730010.5|728010.5|729534|728534|730022.9|728545.6|729529.9|728010.5|26
1625139010000|2021-07-01 11:30:10|729537.2|728537.2|729543.5|728543.5|729544.6|728544.6|729535|728535|18
1625139020000|2021-07-01 11:30:20|729542.9|728542.9|729605.9|728605.9|729605.9|728605.9|729529.1|728529.1|23
1625139030000|2021-07-01 11:30:30|729608.9|728608.9|729529.2|728529.2|730033.7|728608.9|729507.5|728033.7|26
1625139040000|2021-07-01 11:30:40|729529.8|728529.8|729521.4|728521.4|729529.8|728529.8|729499.4|728499.4|20
1625139050000|2021-07-01 11:30:50|729520.7|728520.7|729516.7|728516.7|729532.9|728532.9|729506.9|728506.9|21
1625139060000|2021-07-01 11:31:00|729520.4|728520.4|729524.6|728524.6|729532.5|728532.5|729512.4|728512.4|21
1625139070000|2021-07-01 11:31:10|729533.9|728533.9|729532.5|728532.5|729539|728539|729523.2|728523.2|24
1625139080000|2021-07-01 11:31:20|729533.1|728533.1|729544.8|728544.8|729546|728546|729533.1|728533.1|13
1625139090000|2021-07-01 11:31:30|729544|728544|729494.8|728494.8|729544.4|728544.4|729480.5|728480.5|14
1625139100000|2021-07-01 11:31:40|729493.6|728493.6|729473.2|728473.2|729504.3|728504.3|729457|728457|26
1625139110000|2021-07-01 11:31:50|729489.8|728489.8|729476.4|728476.4|729493.1|728493.1|729474.2|728474.2|22
1625139120000|2021-07-01 11:32:00|729474.8|728474.8|729470.9|728470.9|729481.9|728481.9|729459.7|728459.7|26
1625139130000|2021-07-01 11:32:10|729473.4|728473.4|729445.2|728445.2|729482.2|728482.2|729425.5|728425.5|25
1625139140000|2021-07-01 11:32:20|729443.3|728443.3|729382.1|728382.1|729446.8|728446.8|729382.1|728382.1|21
1625139150000|2021-07-01 11:32:30|729387.8|728387.8|729386|728386|729387.8|728387.8|729350.5|728350.5|28
1625139160000|2021-07-01 11:32:40|729383.7|728383.7|729449.5|728449.5|729863.9|728449.5|729348.5|727851.5|26
1625139170000|2021-07-01 11:32:50|729447.7|728447.7|729476.9|728476.9|729480|728480|729433.8|728433.8|27
1625139180000|2021-07-01 11:33:00|729473.7|728473.7|729447.4|728447.4|729473.7|728473.7|729439.6|728439.6|19
1625139190000|2021-07-01 11:33:10|729447.2|728447.2|729471|728471|729474|728474|729445.9|728445.9|18
1625139200000|2021-07-01 11:33:20|729467.2|728467.2|729465.5|728465.5|729484.1|728484.1|729450.2|728450.2|24
1625139210000|2021-07-01 11:33:30|729460.9|728460.9|729460.9|728460.9|729476|728476|729456.6|728456.6|23
1625139220000|2021-07-01 11:33:40|729464|728464|729476.7|728476.7|729476.7|728476.7|729428.9|728428.9|26
1625139230000|2021-07-01 11:33:50|729472.6|728472.6|729454.1|728454.1|729472.6|728472.6|729441.7|728441.7|26
1625139240000|2021-07-01 11:34:00|729450.5|728450.5|729431.3|728431.3|729451.1|728451.1|729431.3|728431.3|24
1625139250000|2021-07-01 11:34:10|729433.1|728433.1|729410.8|728410.8|729441.7|728441.7|729409.7|728409.7|28
1625139260000|2021-07-01 11:34:20|729412.2|728412.2|729420.5|728420.5|729432.5|728432.5|729394.8|728394.8|20
1625139270000|2021-07-01 11:34:30|729417.2|728417.2|729359.9|728359.9|729855.4|728417.2|729346.9|727855.4|26
1625139280000|2021-07-01 11:34:40|729359.4|728359.4|729369.5|728369.5|729398.5|728398.5|729342.1|728342.1|20
1625139290000|2021-07-01 11:34:50|729372.5|728372.5|729393.5|728393.5|729407|728407|729369.2|728369.2|24
1625139300000|2021-07-01 11:35:00|729393.4|728393.4|729350.8|728350.8|729393.9|728393.9|729345.1|728345.1|25
1625139310000|2021-07-01 11:35:10|729355.1|728355.1|729314.6|728314.6|729355.1|728355.1|729276.2|728276.2|27
1625139320000|2021-07-01 11:35:20|729309.1|728309.1|729309.2|728309.2|729309.2|728309.2|729290.5|728290.5|27
1625139330000|2021-07-01 11:35:30|729301|728301|729294.2|728294.2|729323.1|728323.1|729279.4|728279.4|26
1625139340000|2021-07-01 11:35:40|729300|728300|729314|728314|729334|728334|729282.3|728282.3|27
1625139350000|2021-07-01 11:35:50|729313.7|728313.7|729312.8|728312.8|729314.6|728314.6|729308.4|728308.4|20
1625139360000|2021-07-01 11:36:00|729313|728313|729332.5|728332.5|729343.6|728343.6|729287|728287|26
1625139370000|2021-07-01 11:36:10|729311.1|728311.1|729144.9|728144.9|729705|728326.4|729127.7|727624.1|24
1625139380000|2021-07-01 11:36:20|729139.2|728139.2|729723|727723|729731.8|728210.6|729139.2|727710.7|24
1625139390000|2021-07-01 11:36:30|729725.1|727725.1|729683.4|727683.4|729733.5|728208.9|729178.8|727683.4|23
1625139400000|2021-07-01 11:36:40|729196|728196|729192|728192|729196|728196|729183.8|728183.8|18
1625139410000|2021-07-01 11:36:50|729191.4|728191.4|729128.7|728128.7|729191.4|728191.4|729128.7|728128.7|23
1625139420000|2021-07-01 11:37:00|729133.4|728133.4|729175.8|728175.8|729180.6|728180.6|729133.4|728133.4|24
1625139430000|2021-07-01 11:37:10|729176.3|728176.3|729185.2|728185.2|729185.2|728185.2|729173.8|728173.8|22
1625139440000|2021-07-01 11:37:20|729186|728186|729725.2|727725.2|729757.8|728261.2|729184.7|727725.2|26
1625139450000|2021-07-01 11:37:30|729737.2|727737.2|729812.9|727812.9|729818.1|728324.9|729313.5|727737.2|26
1625139460000|2021-07-01 11:37:40|729812.7|727812.7|729166.7|728166.7|729826.4|728285.9|729166.7|727683.5|28
1625139470000|2021-07-01 11:37:50|729173.8|728173.8|729121.1|728121.1|729175.4|728175.4|729089.6|728089.6|27
1625139480000|2021-07-01 11:38:00|729118.4|728118.4|729074.2|728074.2|729120.3|728120.3|729069.4|728069.4|25
1625139490000|2021-07-01 11:38:10|729070.2|728070.2|729079.6|728079.6|729079.6|728079.6|729057.4|728057.4|21
1625139500000|2021-07-01 11:38:20|729094.9|728094.9|728948.7|727948.7|729452.8|728102|728895.7|727396.8|27
1625139510000|2021-07-01 11:38:30|729453.8|727453.8|728943.4|727943.4|729466.7|727960.5|728937.5|727453.8|23
1625139520000|2021-07-01 11:38:40|728945.6|727945.6|729011.1|728011.1|729025.9|728025.9|728945.6|727945.6|25
1625139530000|2021-07-01 11:38:50|729014.8|728014.8|729000.6|728000.6|729015.9|728015.9|728996.2|727996.2|18
1625139540000|2021-07-01 11:39:00|728998.5|727998.5|729000.9|728000.9|729023.3|728023.3|728972.7|727972.7|26
1625139550000|2021-07-01 11:39:10|728992.4|727992.4|729018.2|728018.2|729029|728029|728983.9|727983.9|26
1625139560000|2021-07-01 11:39:20|729015.7|728015.7|729019.5|728019.5|729038.5|728038.5|729003.9|728003.9|27
1625139570000|2021-07-01 11:39:30|729014.3|728014.3|729020.2|728020.2|729034|728034|729007.3|728007.3|23
1625139580000|2021-07-01 11:39:40|729019|728019|728965.7|727965.7|729019|728019|728949.7|727949.7|21
1625139590000|2021-07-01 11:39:50|728974.9|727974.9|728961.3|727961.3|728975|727975|728955.3|727955.3|27
1625139600000|2021-07-01 11:40:00|728962.1|727962.1|729015|728015|729015|728015|728934|727934|28
1625139610000|2021-07-01 11:40:10|729019|728019|728984.4|727984.4|729478.8|728019.7|728962.7|727457.5|27
1625139620000|2021-07-01 11:40:20|728983.8|727983.8|729469.4|727469.4|729480.8|727984.1|728981.6|727468.8|23
1625139630000|2021-07-01 11:40:30|728971.8|727971.8|729048.1|728048.1|729048.1|728048.1|728961.3|727961.3|27
1625139640000|2021-07-01 11:40:40|729049.9|728049.9|728994.4|727994.4|729062|728062|728973.3|727973.3|27
1625139650000|2021-07-01 11:40:50|728995.4|727995.4|729498|727498|729503.1|728012.3|728977.7|727494.1|26
1625139660000|2021-07-01 11:41:00|729508.2|727508.2|728973.5|727973.5|729509|728006.6|728964.3|727486.3|20
1625139670000|2021-07-01 11:41:10|728965.8|727965.8|728961.7|727961.7|728973|727973|728949.2|727949.2|23
1625139680000|2021-07-01 11:41:20|728961.4|727961.4|728971.9|727971.9|728971.9|727971.9|728956.6|727956.6|23
1625139690000|2021-07-01 11:41:30|728981.6|727981.6|728963.2|727963.2|728981.6|727981.6|728956|727956|24
1625139700000|2021-07-01 11:41:40|728963.4|727963.4|728919.6|727919.6|729457|727981|728919.6|727457|23
1625139710000|2021-07-01 11:41:50|728913.2|727913.2|728904|727904|729395.5|727923|728892.4|727382.4|26
1625139720000|2021-07-01 11:42:00|728910.5|727910.5|728933.1|727933.1|728943.1|727943.1|728894.9|727894.9|25
1625139730000|2021-07-01 11:42:10|728986.7|727986.7|729001.4|728001.4|729046.5|728046.5|728981.9|727981.9|25
1625139740000|2021-07-01 11:42:20|728988.8|727988.8|728961.4|727961.4|729466.2|728021.5|728961.4|727466.2|22
1625139750000|2021-07-01 11:42:30|728956.9|727956.9|729011.2|728011.2|729018.5|728018.5|728956.9|727956.9|26
1625139760000|2021-07-01 11:42:40|729008.4|728008.4|729020.3|728020.3|729045.2|728045.2|729008.4|728008.4|26
1625139770000|2021-07-01 11:42:50|729032|728032|728920.1|727920.1|729429.6|728032|728918.3|727416.8|25
1625139780000|2021-07-01 11:43:00|728918.8|727918.8|728943.1|727943.1|728951|727951|728918.8|727918.8|19
1625139790000|2021-07-01 11:43:10|728944.8|727944.8|728931.1|727931.1|729431.6|727944.8|728917.8|727426.2|20
1625139800000|2021-07-01 11:43:20|728935.7|727935.7|728870.5|727870.5|728940.1|727940.1|728870.5|727870.5|22
1625139810000|2021-07-01 11:43:30|728876.5|727876.5|728868.8|727868.8|728884.5|727884.5|728863.9|727863.9|22
1625139820000|2021-07-01 11:43:40|728867.2|727867.2|728857.2|727857.2|728875|727875|728850.7|727850.7|19
1625139830000|2021-07-01 11:43:50|728851.3|727851.3|729319.2|727319.2|729324.8|727891|728823.2|727312.9|25
1625139840000|2021-07-01 11:44:00|729329.2|727329.2|728852.2|727852.2|729332.2|727866.4|728848|727320|27
1625139850000|2021-07-01 11:44:10|728851.8|727851.8|728856.6|727856.6|728859.4|727859.4|728851.8|727851.8|19
1625139860000|2021-07-01 11:44:20|728857.8|727857.8|728865.4|727865.4|729361.4|727868.1|728857.8|727349.6|20
1625139870000|2021-07-01 11:44:30|728865.2|727865.2|729359.1|727359.1|729360|727865.2|728856.3|727355.9|23
1625139880000|2021-07-01 11:44:40|729357.5|727357.5|729309.2|727309.2|729357.5|727855.7|728832.1|727309.2|21
1625139890000|2021-07-01 11:44:50|729323.3|727323.3|729304.7|727304.7|729323.3|727829.4|728812|727304.7|22
1625139900000|2021-07-01 11:45:00|729309.7|727309.7|728775.9|727775.9|729309.7|727815.7|728768.6|727309.5|26
1625139910000|2021-07-01 11:45:10|728779.4|727779.4|729304.2|727304.2|729305.3|727803.3|728779.4|727283.8|23
1625139920000|2021-07-01 11:45:20|729305.5|727305.5|728864.4|727864.4|729358.6|727864.4|728856.3|727300.3|26
1625139930000|2021-07-01 11:45:30|728872.6|727872.6|728847.9|727847.9|729346.9|727872.6|728841.8|727341.6|24
1625139940000|2021-07-01 11:45:40|729334.8|727334.8|728850.4|727850.4|729364.2|727877.4|728850.4|727334.6|26
1625139950000|2021-07-01 11:45:50|728856.7|727856.7|729072.4|728072.4|729549.6|728072.4|728856.6|727549.6|26
1625139960000|2021-07-01 11:46:00|729067.8|728067.8|729074.8|728074.8|729075.5|728075.5|729047.8|728047.8|25
1625139970000|2021-07-01 11:46:10|729078.3|728078.3|729111.7|728111.7|729141|728141|729057.2|728057.2|26
1625139980000|2021-07-01 11:46:20|729112.9|728112.9|729108.2|728108.2|729121.9|728121.9|729098.6|728098.6|23
1625139990000|2021-07-01 11:46:30|729110.3|728110.3|729087.9|728087.9|729118.8|728118.8|729087.9|728087.9|25
1625140000000|2021-07-01 11:46:40|729088|728088|729084.1|728084.1|729141.1|728141.1|729079.7|728079.7|25
1625140010000|2021-07-01 11:46:50|729086.6|728086.6|729012.7|728012.7|729557|728086.6|729010.3|727557|21
1625140020000|2021-07-01 11:47:00|729008.5|728008.5|728928.7|727928.7|729447.1|728012.6|728927.2|727420.9|28
1625140030000|2021-07-01 11:47:10|728934.1|727934.1|728967.3|727967.3|729455.8|727971.8|728933.4|727455.8|28
1625140040000|2021-07-01 11:47:20|728970|727970|729152.5|728152.5|729156|728156|728963.5|727963.5|27
1625140050000|2021-07-01 11:47:30|729152.9|728152.9|729140.2|728140.2|729152.9|728152.9|729134.6|728134.6|23
1625140060000|2021-07-01 11:47:40|729140.9|728140.9|729095.5|728095.5|729147.1|728147.1|729095.5|728095.5|20
1625140070000|2021-07-01 11:47:50|729578.1|727578.1|729106.3|728106.3|729586|728106.3|729051|727560.5|28
1625140080000|2021-07-01 11:48:00|729113.2|728113.2|729214.8|728214.8|729214.8|728214.8|729113.2|728113.2|26
1625140090000|2021-07-01 11:48:10|729214.5|728214.5|729194.7|728194.7|729215.9|728215.9|729182.7|728182.7|29
1625140100000|2021-07-01 11:48:20|729191|728191|729202.3|728202.3|729211.2|728211.2|729184.5|728184.5|26
1625140110000|2021-07-01 11:48:30|729206.8|728206.8|729259.4|728259.4|729259.4|728259.4|729206.8|728206.8|25
1625140120000|2021-07-01 11:48:40|729259|728259|729327.2|728327.2|729363.5|728363.5|729239.3|728239.3|27
1625140130000|2021-07-01 11:48:50|729335.5|728335.5|729316.2|728316.2|729335.5|728335.5|729312.7|728312.7|21
1625140140000|2021-07-01 11:49:00|729314.9|728314.9|729323.7|728323.7|729323.7|728323.7|729263.3|728263.3|20
1625140150000|2021-07-01 11:49:10|729324.5|728324.5|729318.4|728318.4|729335.2|728335.2|729308.6|728308.6|24
1625140160000|2021-07-01 11:49:20|729318.1|728318.1|729308.1|728308.1|729320.7|728320.7|729306.4|728306.4|22
1625140170000|2021-07-01 11:49:30|729308|728308|729320.5|728320.5|729329.1|728329.1|729308|728308|18
1625140180000|2021-07-01 11:49:40|729320.7|728320.7|729711.5|727711.5|729748|728320.7|729229.7|727711.5|27
1625140190000|2021-07-01 11:49:50|729707.2|727707.2|729179.8|728179.8|729707.2|728202.6|729174.5|727671.7|26
1625140200000|2021-07-01 11:50:00|729179.1|728179.1|729194.3|728194.3|729204.5|728204.5|729155.7|728155.7|29
1625140210000|2021-07-01 11:50:10|729200.3|728200.3|729184.5|728184.5|729200.3|728200.3|729176.9|728176.9|26
1625140220000|2021-07-01 11:50:20|729184.4|728184.4|729160.2|728160.2|729674.2|728187|729155.1|727655.2|22
1625140230000|2021-07-01 11:50:30|729157|728157|729164.7|728164.7|729169.8|728169.8|729137.6|728137.6|25
1625140240000|2021-07-01 11:50:40|729164.6|728164.6|729144.6|728144.6|729165|728165|729136.3|728136.3|23
1625140250000|2021-07-01 11:50:50|729143.6|728143.6|729091.2|728091.2|729143.6|728143.6|729091.2|728091.2|27
1625140260000|2021-07-01 11:51:00|729093.3|728093.3|729049.1|728049.1|729100.8|728100.8|729046.8|728046.8|22
1625140270000|2021-07-01 11:51:10|729049|728049|729054.2|728054.2|729054.9|728054.9|729045.5|728045.5|19
1625140280000|2021-07-01 11:51:20|729052.8|728052.8|729040.6|728040.6|729055.2|728055.2|729039|728039|23
1625140290000|2021-07-01 11:51:30|729041.1|728041.1|729040.9|728040.9|729042.1|728042.1|729033.9|728033.9|19
1625140300000|2021-07-01 11:51:40|729041.5|728041.5|729107.7|728107.7|729116|728116|729041.3|728041.3|25
1625140310000|2021-07-01 11:51:50|729104.6|728104.6|729076.4|728076.4|729589|728123.6|729076.4|727574.5|22
1625140320000|2021-07-01 11:52:00|729077.7|728077.7|729048.3|728048.3|729559.3|728080.2|729042.2|727558.5|25
1625140330000|2021-07-01 11:52:10|729046.5|728046.5|729081.8|728081.8|729584.7|728095.9|729039.9|727584.7|25
1625140340000|2021-07-01 11:52:20|729083.4|728083.4|729089.1|728089.1|729091.8|728091.8|729081.6|728081.6|22
1625140350000|2021-07-01 11:52:30|729088.4|728088.4|729067.7|728067.7|729091.7|728091.7|729067.2|728067.2|25
1625140360000|2021-07-01 11:52:40|729068.2|728068.2|729063.6|728063.6|729070|728070|729056.4|728056.4|18
1625140370000|2021-07-01 11:52:50|729063.2|728063.2|729569|727569|729593.7|728073.4|729037.6|727535.2|25
1625140380000|2021-07-01 11:53:00|729576.6|727576.6|729036.9|728036.9|729576.6|728088.9|729036.9|727570.5|25
1625140390000|2021-07-01 11:53:10|729037.8|728037.8|729071.5|728071.5|729541.1|728071.5|729029.1|727541.1|23
1625140400000|2021-07-01 11:53:20|729070.9|728070.9|729489.2|727489.2|729572.6|728079.2|729060.5|727489.2|24
1625140410000|2021-07-01 11:53:30|729006|728006|729031.7|728031.7|729592.9|728050.5|729004.6|727500.9|27
1625140420000|2021-07-01 11:53:40|729054.5|728054.5|729560.5|727560.5|729567.9|728074.3|729049.9|727549.2|24
1625140430000|2021-07-01 11:53:50|729549.1|727549.1|729528|727528|729556|728053.2|729038.3|727526.3|25
1625140440000|2021-07-01 11:54:00|729533.9|727533.9|729096.2|728096.2|729533.9|728100.1|729077.5|727533.9|26
1625140450000|2021-07-01 11:54:10|729099.2|728099.2|729095.7|728095.7|729106.4|728106.4|729093.3|728093.3|20
1625140460000|2021-07-01 11:54:20|729093|728093|729062.2|728062.2|729613.3|728118.5|729059.1|727560.7|24
1625140470000|2021-07-01 11:54:30|729062.4|728062.4|729111|728111|729615.2|728138.1|729059.8|727558.7|24
1625140480000|2021-07-01 11:54:40|729606.9|727606.9|729552.5|727552.5|729606.9|728100.8|729053.9|727552.5|26
1625140490000|2021-07-01 11:54:50|729559.4|727559.4|729587.2|727587.2|729587.2|728088|729081.6|727554.5|27
1625140500000|2021-07-01 11:55:00|729596.3|727596.3|729564.8|727564.8|729596.3|728092.5|729066.9|727560.4|22
1625140510000|2021-07-01 11:55:10|729564.6|727564.6|729061.2|728061.2|729564.6|728063.9|729056|727556.8|23
1625140520000|2021-07-01 11:55:20|729060.6|728060.6|729079.4|728079.4|729590.6|728083.6|729049.1|727583.4|21
1625140530000|2021-07-01 11:55:30|729086.4|728086.4|729619.6|727619.6|729622.7|728127.4|729068.6|727549.1|28
1625140540000|2021-07-01 11:55:40|729623|727623|729156.1|728156.1|729623|728173.2|729156.1|727618.6|24
1625140550000|2021-07-01 11:55:50|729157.2|728157.2|729160.3|728160.3|729668.1|728166.9|729146.1|727655.7|28
1625140560000|2021-07-01 11:56:00|729157.2|728157.2|729736.7|727736.7|729776.3|728277.3|729154.5|727736.7|26
1625140570000|2021-07-01 11:56:10|729736.5|727736.5|729222.2|728222.2|729736.5|728261.5|729211.7|727703.9|28
1625140580000|2021-07-01 11:56:20|729222.8|728222.8|729191.5|728191.5|729222.8|728222.8|729185.7|728185.7|24
1625140590000|2021-07-01 11:56:30|729192.2|728192.2|729123|728123|729194|728194|729109.6|728109.6|23
1625140600000|2021-07-01 11:56:40|729123.2|728123.2|729110.5|728110.5|729137|728137|729110.5|728110.5|26
1625140610000|2021-07-01 11:56:50|729115.2|728115.2|729068.4|728068.4|729598|728115.2|729068.4|727598|28
1625140620000|2021-07-01 11:57:00|729064.5|728064.5|729123.7|728123.7|729174.5|728174.5|729056.1|728056.1|24
1625140630000|2021-07-01 11:57:10|729624|727624|729098|728098|729624|728098|729006.4|727515.6|27
1625140640000|2021-07-01 11:57:20|729089.7|728089.7|729583.7|727583.7|729591.3|728089.9|729078.1|727583.7|23
1625140650000|2021-07-01 11:57:30|729583.8|727583.8|729082.2|728082.2|729590.8|728088.9|729052.3|727570|28
1625140660000|2021-07-01 11:57:40|729083.1|728083.1|729045.5|728045.5|729085.4|728085.4|729036.3|728036.3|28
1625140670000|2021-07-01 11:57:50|729043.1|728043.1|729043.7|728043.7|729052.2|728052.2|729035|728035|25
1625140680000|2021-07-01 11:58:00|729045.4|728045.4|729566.6|727566.6|729566.6|728065.3|729042.2|727543.9|27
1625140690000|2021-07-01 11:58:10|729549.8|727549.8|729063.7|728063.7|729586|728063.7|729063.7|727549.8|28
1625140700000|2021-07-01 11:58:20|729082|728082|729591|727591|729591.8|728092.6|729074.7|727580.9|24
1625140710000|2021-07-01 11:58:30|729586.5|727586.5|729127.8|728127.8|729629.5|728127.8|729115.2|727586.5|24
1625140720000|2021-07-01 11:58:40|729127.3|728127.3|729130|728130|729130|728130|729114.5|728114.5|21
1625140730000|2021-07-01 11:58:50|729112.1|728112.1|729582|727582|729595.8|728112.1|729082.2|727562.6|24
1625140740000|2021-07-01 11:59:00|729593.5|727593.5|729008.7|728008.7|729593.5|728094.5|728999.3|727530.2|26
1625140750000|2021-07-01 11:59:10|729011.7|728011.7|729018|728018|729018|728018|729003.1|728003.1|22
1625140760000|2021-07-01 11:59:20|729013.3|728013.3|729112.8|728112.8|729504.7|728112.8|729007.5|727484.4|26
1625140770000|2021-07-01 11:59:30|729621.2|727621.2|729624.1|727624.1|729629.7|727629.7|729615.2|727615.2|21
1625140780000|2021-07-01 11:59:40|729626.8|727626.8|729225.5|728225.5|729735.5|728235.4|729121.8|727625.8|24
1625140790000|2021-07-01 11:59:50|729220.8|728220.8|729217.6|728217.6|729731.8|728229.8|729206.9|727709.5|26
1625140800000|2021-07-01 12:00:00|729210.1|728210.1|729693|727693|729696.6|728210.1|729179.8|727692.4|26
1625140810000|2021-07-01 12:00:10|729199.5|728199.5|729177.9|728177.9|729693.7|728202.4|729176.9|727675.8|23
1625140820000|2021-07-01 12:00:20|729175.8|728175.8|729186.5|728186.5|729687.8|728198.3|729175.8|727687.8|26
1625140830000|2021-07-01 12:00:30|729175.7|728175.7|729181.3|728181.3|729192.7|728192.7|729175.7|728175.7|25
1625140840000|2021-07-01 12:00:40|729177.7|728177.7|729233|728233|729254.9|728254.9|729177.7|728177.7|25
1625140850000|2021-07-01 12:00:50|729233.5|728233.5|729253.3|728253.3|729728.9|728254.9|729217.1|727728.9|26
1625140860000|2021-07-01 12:01:00|729250|728250|729256.8|728256.8|729765|728280.3|729243.3|727757.6|28
1625140870000|2021-07-01 12:01:10|729270.6|728270.6|729212.5|728212.5|729709.7|728270.9|729203.4|727709.7|27
1625140880000|2021-07-01 12:01:20|729217.5|728217.5|729244.6|728244.6|729248.5|728248.5|729212.5|728212.5|23
1625140890000|2021-07-01 12:01:30|729233.2|728233.2|729169.6|728169.6|729720.4|728237|729169.6|727682.4|26
1625140900000|2021-07-01 12:01:40|729193.2|728193.2|729219.8|728219.8|729717.8|728222|729193.2|727712.3|26
1625140910000|2021-07-01 12:01:50|729219.2|728219.2|729758.6|727758.6|729774.7|728282.6|729214.6|727756.8|28
1625140920000|2021-07-01 12:02:00|729761.2|727761.2|729214.8|728214.8|729761.5|728223.5|729197|727710.2|27
1625140930000|2021-07-01 12:02:10|729210.2|728210.2|729252.6|728252.6|729744.4|728255.7|729210.2|727692.2|25
1625140940000|2021-07-01 12:02:20|729253.4|728253.4|729263.2|728263.2|729265.6|728265.6|729239.7|728239.7|25
1625140950000|2021-07-01 12:02:30|729265.3|728265.3|729242.8|728242.8|729748.4|728265.3|729238.6|727731|24
1625140960000|2021-07-01 12:02:40|729241.2|728241.2|729266.3|728266.3|729266.7|728266.7|729241.2|728241.2|25
1625140970000|2021-07-01 12:02:50|729264.1|728264.1|729259.3|728259.3|729279.2|728279.2|729251.9|728251.9|21
1625140980000|2021-07-01 12:03:00|729259.4|728259.4|729296.5|728296.5|729790.5|728299.2|729259.4|727790.5|24
1625140990000|2021-07-01 12:03:10|729297.2|728297.2|729290.2|728290.2|729788.3|728297.2|729282.3|727777.7|23
1625141000000|2021-07-01 12:03:20|729277.4|728277.4|729299.6|728299.6|729789|728304.2|729233.9|727738.4|23
1625141010000|2021-07-01 12:03:30|729299.1|728299.1|729795.9|727795.9|729802.2|728302.2|729258.7|727762.2|26
1625141020000|2021-07-01 12:03:40|729795.5|727795.5|729302.5|728302.5|729795.5|728308.8|729298.3|727795.5|21
1625141030000|2021-07-01 12:03:50|729298.8|728298.8|729287.1|728287.1|729785.6|728301.2|729286.7|727773.8|18
1625141040000|2021-07-01 12:04:00|729285.8|728285.8|729284.4|728284.4|729301|728301|729282.9|728282.9|23
1625141050000|2021-07-01 12:04:10|729287.3|728287.3|729759|727759|729759.9|728287.4|729245|727755.8|24
1625141060000|2021-07-01 12:04:20|729758.6|727758.6|729727.6|727727.6|729759.3|728260.2|729225.6|727727.6|18
1625141070000|2021-07-01 12:04:30|729729.6|727729.6|729066|728066|729729.6|728219.9|729066|727633.6|28
1625141080000|2021-07-01 12:04:40|729063.2|728063.2|729061.4|728061.4|729076.2|728076.2|729049.4|728049.4|26
1625141090000|2021-07-01 12:04:50|729063.7|728063.7|729067.5|728067.5|729081.8|728081.8|729048.6|728048.6|23
1625141100000|2021-07-01 12:05:00|729063.5|728063.5|729063.2|728063.2|729064.7|728064.7|729033.9|728033.9|25
1625141110000|2021-07-01 12:05:10|729057.9|728057.9|729046.4|728046.4|729057.9|728057.9|729041|728041|22
1625141120000|2021-07-01 12:05:20|729060|728060|729046.4|728046.4|729067.5|728067.5|729034.4|728034.4|22
1625141130000|2021-07-01 12:05:30|729050.8|728050.8|729063.8|728063.8|729063.8|728063.8|729042.2|728042.2|22
1625141140000|2021-07-01 12:05:40|729083.9|728083.9|729051|728051|729083.9|728083.9|729048.6|728048.6|24
1625141150000|2021-07-01 12:05:50|729034.3|728034.3|729023.2|728023.2|729071|728071|729014.5|728014.5|24
1625141160000|2021-07-01 12:06:00|729044.1|728044.1|729051.5|728051.5|729080.3|728080.3|729021.6|728021.6|29
1625141170000|2021-07-01 12:06:10|729030.5|728030.5|729063|728063|729540.6|728065.5|729021.7|727534.3|26
1625141180000|2021-07-01 12:06:20|729067.3|728067.3|729084.8|728084.8|729094.2|728094.2|729061.1|728061.1|24
1625141190000|2021-07-01 12:06:30|729072.3|728072.3|729082.7|728082.7|729106.2|728106.2|729049.5|728049.5|27
1625141200000|2021-07-01 12:06:40|729086.3|728086.3|729096.8|728096.8|729096.8|728096.8|729058.8|728058.8|24
1625141210000|2021-07-01 12:06:50|729096.3|728096.3|729056.5|728056.5|729551.8|728096.3|729042.2|727551.8|25
1625141220000|2021-07-01 12:07:00|729046.9|728046.9|729015.4|728015.4|729057|728057|729009.6|728009.6|27
1625141230000|2021-07-01 12:07:10|729016|728016|728943.8|727943.8|729016|728016|728914.2|727914.2|28
1625141240000|2021-07-01 12:07:20|728942.8|727942.8|729002.5|728002.5|729547.4|728050.9|728942.8|727542.7|27
1625141250000|2021-07-01 12:07:30|728998.9|727998.9|729033.4|728033.4|729042.8|728042.8|728952.3|727952.3|28
1625141260000|2021-07-01 12:07:40|729033.1|728033.1|729502.5|727502.5|729502.5|728041.9|728997.2|727502.5|25
1625141270000|2021-07-01 12:07:50|728998.2|727998.2|728752.6|727752.6|729481.3|728004.5|728710.5|727217.5|27
1625141280000|2021-07-01 12:08:00|729251|727251|729329.3|727329.3|729336.1|727831.4|728788.9|727246.6|28
1625141290000|2021-07-01 12:08:10|729328.8|727328.8|728919.3|727919.3|729332.2|727919.3|728815.2|727308.8|29
1625141300000|2021-07-01 12:08:20|728924.1|727924.1|728936.8|727936.8|729456.3|727961.8|728911.9|727446.8|28
1625141310000|2021-07-01 12:08:30|728952.1|727952.1|729430|727430|729448.7|727952.9|728949.4|727430|23
1625141320000|2021-07-01 12:08:40|729443.6|727443.6|729440.4|727440.4|729452.2|727945.6|728936|727422.4|26
1625141330000|2021-07-01 12:08:50|729422.5|727422.5|729496.8|727496.8|729496.8|728005.7|728952|727422.5|27
1625141340000|2021-07-01 12:09:00|729013.1|728013.1|729032.5|728032.5|729535.6|728039.1|729004.6|727500.9|29
1625141350000|2021-07-01 12:09:10|729027.5|728027.5|729071.7|728071.7|729542.2|728071.7|729019.1|727517.6|28
1625141360000|2021-07-01 12:09:20|729059.8|728059.8|729081|728081|729085.8|728085.8|729053.7|728053.7|29
1625141370000|2021-07-01 12:09:30|729074.6|728074.6|729194.3|728194.3|729732.4|728215.9|729074.6|727647.3|27
1625141380000|2021-07-01 12:09:40|729204.9|728204.9|729189.9|728189.9|729682.3|728204.9|729171.7|727676.8|24
1625141390000|2021-07-01 12:09:50|729188.8|728188.8|729709.9|727709.9|729716.6|728203.7|729165.4|727663.1|27
1625141400000|2021-07-01 12:10:00|729685.6|727685.6|729668.3|727668.3|729710.5|728186.2|729183.2|727668.3|28
1625141410000|2021-07-01 12:10:10|729686.3|727686.3|729159.9|728159.9|729686.3|728178.5|729153.6|727650|26
1625141420000|2021-07-01 12:10:20|729150.4|728150.4|729196.6|728196.6|729677.2|728202.9|729150|727627.2|24
1625141430000|2021-07-01 12:10:30|729176|728176|729741.1|727741.1|729741.8|728218.9|729171.5|727707.5|27
1625141440000|2021-07-01 12:10:40|729735.9|727735.9|729715|727715|729741|728252.1|729238.5|727693.1|25
1625141450000|2021-07-01 12:10:50|729721.4|727721.4|729264.2|728264.2|729748.1|728268.1|729227.6|727719.9|27
1625141460000|2021-07-01 12:11:00|729257.4|728257.4|729250.4|728250.4|729265.8|728265.8|729246.4|728246.4|29
1625141470000|2021-07-01 12:11:10|729244.8|728244.8|729654.8|727654.8|729757.5|728269.3|729140.6|727642.8|27
1625141480000|2021-07-01 12:11:20|729660.4|727660.4|729659.6|727659.6|729671.6|728160.4|729160.4|727646.9|26
1625141490000|2021-07-01 12:11:30|729666.8|727666.8|729129.5|728129.5|729669.1|728145.4|729129.5|727619.6|23
1625141500000|2021-07-01 12:11:40|729112|728112|729093.2|728093.2|729609.8|728112|729089.4|727568.5|27
1625141510000|2021-07-01 12:11:50|729078.6|728078.6|729088.3|728088.3|729591.7|728091.4|729051.3|727552.7|25
1625141520000|2021-07-01 12:12:00|729089.8|728089.8|729107|728107|729607.5|728110.1|729089.8|727601.7|26
1625141530000|2021-07-01 12:12:10|729109.6|728109.6|729161.1|728161.1|729660.3|728175.7|729109.6|727645.3|26
1625141540000|2021-07-01 12:12:20|729164.8|728164.8|729192.7|728192.7|729690.7|728192.7|729161.7|727673.3|27
1625141550000|2021-07-01 12:12:30|729194.7|728194.7|729220.4|728220.4|729708.4|728255|729183|727700.4|24
1625141560000|2021-07-01 12:12:40|729705.9|727705.9|729160.7|728160.7|729705.9|728211.7|729159.2|727660.7|26
1625141570000|2021-07-01 12:12:50|729162|728162|729160.9|728160.9|729169.6|728169.6|729153.5|728153.5|24
1625141580000|2021-07-01 12:13:00|729159.1|728159.1|729180|728180|729673.9|728186.7|729152|727673.9|22
1625141590000|2021-07-01 12:13:10|729185.2|728185.2|729178.4|728178.4|729681.2|728194.5|729178.4|727681.2|25
1625141600000|2021-07-01 12:13:20|729176.8|728176.8|729181.4|728181.4|729662.2|728185.3|729156.1|727654.3|26
1625141610000|2021-07-01 12:13:30|729192.2|728192.2|729192.6|728192.6|729199.6|728199.6|729182.7|728182.7|24
1625141620000|2021-07-01 12:13:40|729192.7|728192.7|729188.5|728188.5|729202.1|728202.1|729186.6|728186.6|25
1625141630000|2021-07-01 12:13:50|729187.6|728187.6|729734.6|727734.6|729734.6|728253.8|729186.1|727703.8|22
1625141640000|2021-07-01 12:14:00|729730.7|727730.7|729168.4|728168.4|729739.6|728244.5|729164.1|727727.7|25
1625141650000|2021-07-01 12:14:10|729172.1|728172.1|729260.3|728260.3|729752.2|728277.3|729165.2|727745.1|27
1625141660000|2021-07-01 12:14:20|729256.7|728256.7|729244.1|728244.1|729264.5|728264.5|729240.7|728240.7|23
1625141670000|2021-07-01 12:14:30|729243.7|728243.7|729294.5|728294.5|729294.5|728294.5|729242.2|728242.2|24
1625141680000|2021-07-01 12:14:40|729288.6|728288.6|729857.1|727857.1|729966.7|728468.8|729288.6|727799.3|27
1625141690000|2021-07-01 12:14:50|729864.9|727864.9|729384.3|728384.3|729869.7|728387.4|729357.1|727864.9|28
1625141700000|2021-07-01 12:15:00|729379.4|728379.4|729364.9|728364.9|729856.9|728379.4|729342|727849|28
1625141710000|2021-07-01 12:15:10|729366.2|728366.2|729337.1|728337.1|729392.2|728392.2|729329.4|728329.4|27
1625141720000|2021-07-01 12:15:20|729335.5|728335.5|729382.1|728382.1|729382.1|728382.1|729317.6|728317.6|25
1625141730000|2021-07-01 12:15:30|729378.7|728378.7|729350.8|728350.8|729378.7|728378.7|729326.5|728326.5|25
1625141740000|2021-07-01 12:15:40|729351.2|728351.2|729444.4|728444.4|729450.5|728450.5|729351.2|728351.2|22
1625141750000|2021-07-01 12:15:50|729427.8|728427.8|729463.5|728463.5|729463.5|728463.5|729408.4|728408.4|25
1625141760000|2021-07-01 12:16:00|729466.4|728466.4|729534.3|728534.3|729551|728551|729466.4|728466.4|24
1625141770000|2021-07-01 12:16:10|729534.2|728534.2|729361.3|728361.3|729889.3|728534.2|729361.3|727889.3|28
1625141780000|2021-07-01 12:16:20|729352.7|728352.7|729389|728389|729897|728404|729352.7|727851.3|25
1625141790000|2021-07-01 12:16:30|729388.2|728388.2|729375.2|728375.2|729868|728390.7|729363.7|727868|20
1625141800000|2021-07-01 12:16:40|729375.1|728375.1|729327.1|728327.1|729832.5|728400.7|729320.6|727821|22
1625141810000|2021-07-01 12:16:50|729333.3|728333.3|729313.8|728313.8|729333.3|728333.3|729312.1|728312.1|18
1625141820000|2021-07-01 12:17:00|729315.8|728315.8|729320.9|728320.9|729320.9|728320.9|729311.6|728311.6|22
1625141830000|2021-07-01 12:17:10|729321.2|728321.2|729298.4|728298.4|729808.6|728321.5|729277.7|727769.6|25
1625141840000|2021-07-01 12:17:20|729298|728298|729355.1|728355.1|729355.9|728355.9|729298|728298|24
1625141850000|2021-07-01 12:17:30|729353|728353|729380.1|728380.1|729383.6|728383.6|729353|728353|22
1625141860000|2021-07-01 12:17:40|729373.8|728373.8|729331|728331|729377.9|728377.9|729314|728314|23
1625141870000|2021-07-01 12:17:50|729334.9|728334.9|729457.9|728457.9|729457.9|728457.9|729334.9|728334.9|27
1625141880000|2021-07-01 12:18:00|729461|728461|729466.6|728466.6|729468.7|728468.7|729453.3|728453.3|20
1625141890000|2021-07-01 12:18:10|729470|728470|729465.9|728465.9|729470.2|728470.2|729449.9|728449.9|25
1625141900000|2021-07-01 12:18:20|729464.8|728464.8|729463.7|728463.7|729485|728485|729463.7|728463.7|19
1625141910000|2021-07-01 12:18:30|729467.9|728467.9|729473.3|728473.3|729473.7|728473.7|729464.9|728464.9|17
1625141920000|2021-07-01 12:18:40|729473.4|728473.4|729498|728498|729499.9|728499.9|729468|728468|16
1625141930000|2021-07-01 12:18:50|729500.3|728500.3|729523.7|728523.7|729525.2|728525.2|729493.4|728493.4|16
1625141940000|2021-07-01 12:19:00|729524.8|728524.8|729515.6|728515.6|729529.5|728529.5|729505.6|728505.6|19
1625141950000|2021-07-01 12:19:10|729517.9|728517.9|729552.1|728552.1|729552.1|728552.1|729515.9|728515.9|21
1625141960000|2021-07-01 12:19:20|729552.2|728552.2|729546|728546|729552.2|728552.2|729545.3|728545.3|9
1625141970000|2021-07-01 12:19:30|729547.3|728547.3|729559.3|728559.3|729574.1|728574.1|729545.6|728545.6|19
1625141980000|2021-07-01 12:19:40|729559.8|728559.8|729570.4|728570.4|729571.8|728571.8|729558.2|728558.2|22
1625141990000|2021-07-01 12:19:50|729570.6|728570.6|729659.7|728659.7|729672.8|728672.8|729561.3|728561.3|24
1625142000000|2021-07-01 12:20:00|729656.4|728656.4|729777.9|728777.9|729781.8|728781.8|729656.4|728656.4|23
1625142010000|2021-07-01 12:20:10|729765.6|728765.6|729871.8|728871.8|729880.6|728880.6|729765.6|728765.6|29
1625142020000|2021-07-01 12:20:20|729864.7|728864.7|729793.6|728793.6|730264.4|728864.7|729755.9|728264.4|27
1625142030000|2021-07-01 12:20:30|729791.4|728791.4|729826.5|728826.5|729826.9|728826.9|729777.3|728777.3|24
1625142040000|2021-07-01 12:20:40|729826.2|728826.2|729806.2|728806.2|729843.2|728843.2|729788.7|728788.7|27
1625142050000|2021-07-01 12:20:50|729806|728806|729743.2|728743.2|729825|728825|729722.9|728722.9|29
1625142060000|2021-07-01 12:21:00|729743.9|728743.9|729674.4|728674.4|729782.3|728782.3|729674.4|728674.4|26
1625142070000|2021-07-01 12:21:10|729655.9|728655.9|729657.5|728657.5|729683.7|728683.7|729653|728653|28
1625142080000|2021-07-01 12:21:20|729669.5|728669.5|729676.8|728676.8|729677.6|728677.6|729651.7|728651.7|24
1625142090000|2021-07-01 12:21:30|729658.2|728658.2|729656.8|728656.8|729720|728720|729656.3|728656.3|25
1625142100000|2021-07-01 12:21:40|729656.5|728656.5|729650.2|728650.2|729663.3|728663.3|729646.2|728646.2|19
1625142110000|2021-07-01 12:21:50|729649.4|728649.4|729648.7|728648.7|729671.9|728671.9|729644.4|728644.4|26
1625142120000|2021-07-01 12:22:00|729659|728659|729632.8|728632.8|729659|728659|729611.5|728611.5|28
1625142130000|2021-07-01 12:22:10|729633|728633|729666.6|728666.6|729666.6|728666.6|729626.2|728626.2|26
1625142140000|2021-07-01 12:22:20|729662.3|728662.3|729655.4|728655.4|730175.6|728724.1|729655.4|728174.5|23
1625142150000|2021-07-01 12:22:30|729661.4|728661.4|729644.8|728644.8|730143.7|728669.8|729638.6|728131.8|26
1625142160000|2021-07-01 12:22:40|729650.2|728650.2|729646.1|728646.1|729659.5|728659.5|729635.3|728635.3|24
1625142170000|2021-07-01 12:22:50|729649.3|728649.3|729670.2|728670.2|730165.5|728717.3|729649.3|728165.5|26
1625142180000|2021-07-01 12:23:00|729677.4|728677.4|729669.8|728669.8|729696|728696|729669.8|728669.8|27
1625142190000|2021-07-01 12:23:10|729684.3|728684.3|729653.8|728653.8|729690.2|728690.2|729653.8|728653.8|21
1625142200000|2021-07-01 12:23:20|729658.2|728658.2|729688|728688|730164.3|728688|729658.2|728164.3|26
1625142210000|2021-07-01 12:23:30|729665.4|728665.4|729660|728660|730164.9|728669.3|729652.7|728155.3|24
1625142220000|2021-07-01 12:23:40|729659.9|728659.9|729620.7|728620.7|729662.3|728662.3|729620.7|728620.7|24
1625142230000|2021-07-01 12:23:50|729618.6|728618.6|729641.7|728641.7|730142.7|728645.1|729618.6|728128.9|23
1625142240000|2021-07-01 12:24:00|729626|728626|729643.3|728643.3|730114.4|728643.3|729614.2|728113.2|22
1625142250000|2021-07-01 12:24:10|729632.8|728632.8|729592.7|728592.7|730093.5|728642|729592.7|728093.5|25
1625142260000|2021-07-01 12:24:20|729596.1|728596.1|729548.8|728548.8|730101.7|728601.2|729527.1|728025.1|26
1625142270000|2021-07-01 12:24:30|729545.2|728545.2|730056.1|728056.1|730056.1|728572.8|729542.4|728046.3|21
1625142280000|2021-07-01 12:24:40|730046.3|728046.3|729568.6|728568.6|730046.3|728571.9|729556.9|728046.3|19
1625142290000|2021-07-01 12:24:50|729565.5|728565.5|729552.6|728552.6|729566.2|728566.2|729539.9|728539.9|26
1625142300000|2021-07-01 12:25:00|729552.4|728552.4|729523.6|728523.6|730027.2|728552.4|729516.8|728025.5|26
1625142310000|2021-07-01 12:25:10|729527|728527|729484.4|728484.4|730020.2|728533.9|729471.8|727990.7|24
1625142320000|2021-07-01 12:25:20|729493.6|728493.6|729511.6|728511.6|730020.5|728527.4|729487.8|727972.5|23
1625142330000|2021-07-01 12:25:30|729508.1|728508.1|729581.5|728581.5|729581.8|728581.8|729508.1|728508.1|23
1625142340000|2021-07-01 12:25:40|729583.6|728583.6|729580.7|728580.7|729583.6|728583.6|729567.8|728567.8|16
1625142350000|2021-07-01 12:25:50|729581.5|728581.5|729602.3|728602.3|730093.5|728627|729578.1|728076.9|20
1625142360000|2021-07-01 12:26:00|729601.8|728601.8|729566.7|728566.7|729605.9|728605.9|729555.2|728555.2|26
1625142370000|2021-07-01 12:26:10|729567.3|728567.3|729578.3|728578.3|729587.5|728587.5|729550.7|728550.7|23
1625142380000|2021-07-01 12:26:20|729578.8|728578.8|729644.3|728644.3|729644.3|728644.3|729556.7|728556.7|23
1625142390000|2021-07-01 12:26:30|729644.1|728644.1|729619.8|728619.8|729662.1|728662.1|729614.8|728614.8|23
1625142400000|2021-07-01 12:26:40|729625.4|728625.4|729682.6|728682.6|729691.5|728691.5|729614.6|728614.6|24
1625142410000|2021-07-01 12:26:50|729685.7|728685.7|729689.2|728689.2|729699.2|728699.2|729683.4|728683.4|23
1625142420000|2021-07-01 12:27:00|729687.3|728687.3|729643.8|728643.8|729687.3|728687.3|729625.2|728625.2|21
1625142430000|2021-07-01 12:27:10|729642.2|728642.2|729670.6|728670.6|729671.7|728671.7|729639.6|728639.6|20
1625142440000|2021-07-01 12:27:20|729668.4|728668.4|729671.8|728671.8|729673|728673|729667.7|728667.7|19
1625142450000|2021-07-01 12:27:30|729704.7|728704.7|729629.1|728629.1|730233.7|728749|729621.5|728112.5|25
1625142460000|2021-07-01 12:27:40|729631.3|728631.3|729596.7|728596.7|730197.6|728690.7|729594|728095.9|26
1625142470000|2021-07-01 12:27:50|729597.5|728597.5|730004.7|728004.7|730008.8|728607.8|729492|727988.8|28
1625142480000|2021-07-01 12:28:00|730002.6|728002.6|729485.2|728485.2|730004.9|728485.2|729458.4|727959.2|28
1625142490000|2021-07-01 12:28:10|729484.4|728484.4|729979.7|727979.7|729986.4|728490.3|729481.3|727970.1|27
1625142500000|2021-07-01 12:28:20|729984.3|727984.3|729455.4|728455.4|729984.3|728464.2|729445.3|727962.8|25
1625142510000|2021-07-01 12:28:30|729457.5|728457.5|729428.9|728428.9|729926.8|728465.7|729426.7|727922.4|23
1625142520000|2021-07-01 12:28:40|729425.4|728425.4|729361.9|728361.9|729925.2|728425.4|729350.7|727859.6|24
1625142530000|2021-07-01 12:28:50|729350.2|728350.2|729341.7|728341.7|729842.5|728356.4|729339.7|727840|17
1625142540000|2021-07-01 12:29:00|729331.2|728331.2|729851.7|727851.7|729876.4|728331.2|729323.4|727847.2|25
1625142550000|2021-07-01 12:29:10|729850.6|727850.6|729329.3|728329.3|729852.8|728329.3|729325.8|727847|18
1625142560000|2021-07-01 12:29:20|729332.8|728332.8|729349.2|728349.2|729849.9|728372.8|729329.5|727841.8|26
1625142570000|2021-07-01 12:29:30|729352.1|728352.1|729372.2|728372.2|729372.7|728372.7|729332.7|728332.7|27
1625142580000|2021-07-01 12:29:40|729371.7|728371.7|729383.4|728383.4|729383.4|728383.4|729366.2|728366.2|25
1625142590000|2021-07-01 12:29:50|729361.8|728361.8|730146.2|728146.2|730155.5|728365.2|729361.8|727834.2|25
1625142600000|2021-07-01 12:30:00|729861.1|727861.1|729944.9|727944.9|730251.1|728251.1|729861.1|727861.1|23
1625142610000|2021-07-01 12:30:10|729930.2|727930.2|729992.3|727992.3|729992.3|728449.3|729449.3|727899.8|28
1625142620000|2021-07-01 12:30:20|730008.3|728008.3|730155.2|728155.2|730158.4|728658|729634.4|728008.3|27
1625142630000|2021-07-01 12:30:30|730158.6|728158.6|730165.5|728165.5|730188.9|728674.2|729653.9|728143.2|26
1625142640000|2021-07-01 12:30:40|730166.7|728166.7|730170.2|728170.2|730180.2|728180.2|730145.6|728145.6|24
1625142650000|2021-07-01 12:30:50|730170.3|728170.3|730118.5|728118.5|730170.3|728170.3|730104.5|728104.5|25
1625142660000|2021-07-01 12:31:00|730117.4|728117.4|730173.4|728173.4|730173.4|728173.4|730116|728116|25
1625142670000|2021-07-01 12:31:10|730164.2|728164.2|729629.9|728629.9|730164.2|728635.4|729629.9|728108.2|27
1625142680000|2021-07-01 12:31:20|729642.6|728642.6|729665.7|728665.7|729671.1|728671.1|729629|728629|20
1625142690000|2021-07-01 12:31:30|729668.8|728668.8|729667.7|728667.7|729674.3|728674.3|729654.9|728654.9|24
1625142700000|2021-07-01 12:31:40|729662.3|728662.3|729686.4|728686.4|729686.4|728686.4|729657.7|728657.7|23
1625142710000|2021-07-01 12:31:50|729684.8|728684.8|730182.1|728182.1|730196.7|728687.6|729674.2|728182.1|23
1625142720000|2021-07-01 12:32:00|730182.7|728182.7|729672|728672|730182.7|728679.5|729662.9|728161.3|29
1625142730000|2021-07-01 12:32:10|729672.1|728672.1|729677.6|728677.6|729685.9|728685.9|729660.5|728660.5|20
1625142740000|2021-07-01 12:32:20|729676.9|728676.9|729620.9|728620.9|729677|728677|729576.4|728576.4|27
1625142750000|2021-07-01 12:32:30|729610|728610|729646.9|728646.9|729652.3|728652.3|729610|728610|25
1625142760000|2021-07-01 12:32:40|729646.6|728646.6|729637.8|728637.8|729648.6|728648.6|729621|728621|23
1625142770000|2021-07-01 12:32:50|729638.2|728638.2|729641.7|728641.7|729648.3|728648.3|729632.5|728632.5|20
1625142780000|2021-07-01 12:33:00|729638.8|728638.8|730051.3|728051.3|730064.4|728641.6|729490.5|727998.4|28
1625142790000|2021-07-01 12:33:10|730042.9|728042.9|729626.4|728626.4|730044.4|728629.3|729554.1|728042.9|23
1625142800000|2021-07-01 12:33:20|729627.6|728627.6|729570.3|728570.3|730094.2|728631.7|729558|728089.2|29
1625142810000|2021-07-01 12:33:30|729569.9|728569.9|729574.7|728574.7|730077.8|728584.3|729495.7|728071.9|24
1625142820000|2021-07-01 12:33:40|729581.1|728581.1|729593.8|728593.8|729593.8|728593.8|729581.1|728581.1|24
1625142830000|2021-07-01 12:33:50|729588.1|728588.1|729619.6|728619.6|730100|728619.6|729582.5|728097.3|27
1625142840000|2021-07-01 12:34:00|729616.7|728616.7|729593.6|728593.6|730099.1|728650|729591.1|728096.5|27
1625142850000|2021-07-01 12:34:10|729595|728595|730111.3|728111.3|730111.3|728604.9|729595|728097.9|19
1625142860000|2021-07-01 12:34:20|730093.7|728093.7|729583|728583|730093.7|728612.9|729582.6|728087.5|22
1625142870000|2021-07-01 12:34:30|729575.7|728575.7|729610.5|728610.5|730109.4|728627.9|729574.5|728109.4|22
1625142880000|2021-07-01 12:34:40|729627.6|728627.6|729659.3|728659.3|730173.8|728678|729627.6|728145.6|26
1625142890000|2021-07-01 12:34:50|729691.9|728691.9|729662.1|728662.1|730190.7|728693|729661.1|728180.1|26
1625142900000|2021-07-01 12:35:00|729664.1|728664.1|729640.2|728640.2|729665.4|728665.4|729630.4|728630.4|22
1625142910000|2021-07-01 12:35:10|729639.7|728639.7|729696|728696|729702.5|728702.5|729639.2|728639.2|27
1625142920000|2021-07-01 12:35:20|729696.7|728696.7|729738|728738|729760.1|728760.1|729696.7|728696.7|26
1625142930000|2021-07-01 12:35:30|729737.8|728737.8|729738.8|728738.8|729762.3|728762.3|729727|728727|24
1625142940000|2021-07-01 12:35:40|729736|728736|729704.7|728704.7|730197.5|728736|729661|728190.8|24
1625142950000|2021-07-01 12:35:50|729703.5|728703.5|729693.1|728693.1|729707|728707|729685|728685|22
1625142960000|2021-07-01 12:36:00|729692.4|728692.4|729560|728560|729697.6|728697.6|729559.5|728559.5|26
1625142970000|2021-07-01 12:36:10|729565.2|728565.2|729561.3|728561.3|729577.6|728577.6|729548.8|728548.8|25
1625142980000|2021-07-01 12:36:20|729562.2|728562.2|729547.6|728547.6|729567.3|728567.3|729547.6|728547.6|21
1625142990000|2021-07-01 12:36:30|729550.5|728550.5|729658.2|728658.2|729661.8|728661.8|729550.5|728550.5|24
1625143000000|2021-07-01 12:36:40|729635.5|728635.5|729660.1|728660.1|729664.5|728664.5|729632.5|728632.5|29
1625143010000|2021-07-01 12:36:50|729657.4|728657.4|729705|728705|729712|728712|729639.5|728639.5|26
1625143020000|2021-07-01 12:37:00|729707.3|728707.3|729712.7|728712.7|729719.7|728719.7|729701.5|728701.5|17
1625143030000|2021-07-01 12:37:10|729711.4|728711.4|729700.1|728700.1|729729|728729|729700.1|728700.1|21
1625143040000|2021-07-01 12:37:20|729705.3|728705.3|729712.7|728712.7|729715.8|728715.8|729698.6|728698.6|22
1625143050000|2021-07-01 12:37:30|729716.7|728716.7|729690.7|728690.7|730195.2|728716.7|729671.8|728177.8|24
1625143060000|2021-07-01 12:37:40|729691.4|728691.4|729714.4|728714.4|729714.4|728714.4|729691.4|728691.4|23
1625143070000|2021-07-01 12:37:50|729713.4|728713.4|729763.2|728763.2|729766.3|728766.3|729703.6|728703.6|24
1625143080000|2021-07-01 12:38:00|729764.8|728764.8|729759.1|728759.1|729768.7|728768.7|729740|728740|27
1625143090000|2021-07-01 12:38:10|729756.2|728756.2|729778.6|728778.6|729781.7|728781.7|729756.2|728756.2|26
1625143100000|2021-07-01 12:38:20|729779|728779|729755.5|728755.5|729784.9|728784.9|729748.7|728748.7|24
1625143110000|2021-07-01 12:38:30|729757.9|728757.9|729728.9|728728.9|730266.7|728764.7|729728.9|728258.2|25
1625143120000|2021-07-01 12:38:40|729719.7|728719.7|729733.4|728733.4|729740.5|728740.5|729719.7|728719.7|19
1625143130000|2021-07-01 12:38:50|729733.7|728733.7|729772.7|728772.7|729780.9|728780.9|729733.7|728733.7|24
1625143140000|2021-07-01 12:39:00|729777.4|728777.4|729861.7|728861.7|729862.5|728862.5|729772.6|728772.6|24
1625143150000|2021-07-01 12:39:10|729863.5|728863.5|729864.6|728864.6|729864.6|728864.6|729857.4|728857.4|18
1625143160000|2021-07-01 12:39:20|729866.5|728866.5|729835|728835|729866.9|728866.9|729819|728819|25
1625143170000|2021-07-01 12:39:30|729833|728833|730332.1|728332.1|730336.8|728833|729818.3|728324.6|23
1625143180000|2021-07-01 12:39:40|729837.5|728837.5|729878.2|728878.2|729882.3|728882.3|729834.1|728834.1|25
1625143190000|2021-07-01 12:39:50|729879.8|728879.8|729801.4|728801.4|729881|728881|729789.2|728789.2|22
1625143200000|2021-07-01 12:40:00|729802.9|728802.9|729738|728738|729806.8|728806.8|729733.6|728733.6|27
1625143210000|2021-07-01 12:40:10|729738.4|728738.4|729706.1|728706.1|729748.4|728748.4|729697.6|728697.6|27
1625143220000|2021-07-01 12:40:20|729706.8|728706.8|729708|728708|729708.6|728708.6|729658.4|728658.4|24
1625143230000|2021-07-01 12:40:30|729706.7|728706.7|729832.1|728832.1|729832.1|728832.1|729681.8|728681.8|25
1625143240000|2021-07-01 12:40:40|729828.7|728828.7|729776.8|728776.8|729828.7|728828.7|729776.8|728776.8|25
1625143250000|2021-07-01 12:40:50|729775.6|728775.6|729775.4|728775.4|729780.8|728780.8|729772|728772|23
1625143260000|2021-07-01 12:41:00|729772.5|728772.5|729766.4|728766.4|729773|728773|729761.3|728761.3|21
1625143270000|2021-07-01 12:41:10|729768.1|728768.1|729704.5|728704.5|729768.1|728768.1|729667.8|728667.8|27
1625143280000|2021-07-01 12:41:20|729706.3|728706.3|729717.5|728717.5|729723.6|728723.6|729704.4|728704.4|25
1625143290000|2021-07-01 12:41:30|729718|728718|729715.4|728715.4|729793.7|728793.7|729711.7|728711.7|23
1625143300000|2021-07-01 12:41:40|729712.8|728712.8|729757.7|728757.7|729757.7|728757.7|729695.7|728695.7|24
1625143310000|2021-07-01 12:41:50|729758.6|728758.6|729812.5|728812.5|729853.2|728853.2|729747.5|728747.5|26
1625143320000|2021-07-01 12:42:00|729817.5|728817.5|729866.9|728866.9|729883.3|728883.3|729817.5|728817.5|27
1625143330000|2021-07-01 12:42:10|729865.8|728865.8|729820.1|728820.1|729865.8|728865.8|729818.5|728818.5|14
1625143340000|2021-07-01 12:42:20|729830.9|728830.9|729818.9|728818.9|729848.7|728848.7|729818.9|728818.9|26
1625143350000|2021-07-01 12:42:30|729819.9|728819.9|729811.6|728811.6|729832.2|728832.2|729810.7|728810.7|24
1625143360000|2021-07-01 12:42:40|729821.9|728821.9|729719.1|728719.1|729830|728830|729694.3|728694.3|22
1625143370000|2021-07-01 12:42:50|729720|728720|729793.2|728793.2|729801.8|728801.8|729712.9|728712.9|22
1625143380000|2021-07-01 12:43:00|729790.3|728790.3|729669.1|728669.1|729801.7|728801.7|729667.8|728667.8|23
1625143390000|2021-07-01 12:43:10|729674.1|728674.1|729567.9|728567.9|729730.5|728730.5|729567.9|728567.9|21
1625143400000|2021-07-01 12:43:20|729572|728572|729576.3|728576.3|729595.2|728595.2|729569.2|728569.2|26
1625143410000|2021-07-01 12:43:30|729580.7|728580.7|729569.8|728569.8|729586.5|728586.5|729564.3|728564.3|22
1625143420000|2021-07-01 12:43:40|729569.9|728569.9|729506|728506|729581.3|728581.3|729473.7|728473.7|26
1625143430000|2021-07-01 12:43:50|729491.5|728491.5|729741.5|728741.5|730081.3|728741.5|729491.5|728081.3|27
1625143440000|2021-07-01 12:44:00|729734.5|728734.5|729727.2|728727.2|729735.7|728735.7|729719.5|728719.5|25
1625143450000|2021-07-01 12:44:10|729757.1|728757.1|729747|728747|729762.9|728762.9|729739.3|728739.3|23
1625143460000|2021-07-01 12:44:20|729745.5|728745.5|729723|728723|730232.5|728745.5|729698.4|728223|26
1625143470000|2021-07-01 12:44:30|729709.7|728709.7|729639.4|728639.4|730244.6|728779.5|729639.4|728237.8|27
1625143480000|2021-07-01 12:44:40|729648.3|728648.3|729638.6|728638.6|729661.9|728661.9|729626.3|728626.3|26
1625143490000|2021-07-01 12:44:50|729658.5|728658.5|729654.4|728654.4|729664|728664|729650.6|728650.6|26
1625143500000|2021-07-01 12:45:00|729654.8|728654.8|729660.5|728660.5|729671.5|728671.5|729640.6|728640.6|22
1625143510000|2021-07-01 12:45:10|729635|728635|729631.5|728631.5|729637|728637|729623.6|728623.6|23
1625143520000|2021-07-01 12:45:20|729634|728634|729650.5|728650.5|729663.4|728663.4|729627.9|728627.9|22
1625143530000|2021-07-01 12:45:30|729649.6|728649.6|729654.9|728654.9|729676.2|728676.2|729632.4|728632.4|26
1625143540000|2021-07-01 12:45:40|729653.1|728653.1|729629.3|728629.3|729657.6|728657.6|729618.9|728618.9|23
1625143550000|2021-07-01 12:45:50|729633.3|728633.3|729678|728678|729687.5|728687.5|729622.9|728622.9|26
1625143560000|2021-07-01 12:46:00|729675.9|728675.9|729660.3|728660.3|729681.3|728681.3|729546|728546|27
1625143570000|2021-07-01 12:46:10|729662.2|728662.2|729785.3|728785.3|729785.3|728785.3|729662.2|728662.2|27
1625143580000|2021-07-01 12:46:20|729788.3|728788.3|729640.8|728640.8|729789.4|728789.4|729637.3|728637.3|24
1625143590000|2021-07-01 12:46:30|729650.6|728650.6|729650.7|728650.7|729650.7|728650.7|729632.1|728632.1|24
1625143600000|2021-07-01 12:46:40|729648.2|728648.2|729641.4|728641.4|729652.7|728652.7|729637.5|728637.5|22
1625143610000|2021-07-01 12:46:50|729642.4|728642.4|729641|728641|729652.4|728652.4|729630.8|728630.8|20
1625143620000|2021-07-01 12:47:00|729640.4|728640.4|729633.7|728633.7|729644|728644|729628.7|728628.7|22
1625143630000|2021-07-01 12:47:10|729635.5|728635.5|729626.8|728626.8|729641.4|728641.4|729626.5|728626.5|18
1625143640000|2021-07-01 12:47:20|729632.1|728632.1|729624.5|728624.5|729635.5|728635.5|729623.8|728623.8|12
1625143650000|2021-07-01 12:47:30|729621.4|728621.4|729619.7|728619.7|729624.6|728624.6|729603.7|728603.7|18
1625143660000|2021-07-01 12:47:40|729614.9|728614.9|729645.5|728645.5|729646.9|728646.9|729605.3|728605.3|18
1625143670000|2021-07-01 12:47:50|729644.7|728644.7|729633.3|728633.3|729653.2|728653.2|729625.9|728625.9|16
1625143680000|2021-07-01 12:48:00|729636.2|728636.2|729619.4|728619.4|729636.2|728636.2|729614|728614|24
1625143690000|2021-07-01 12:48:10|729620|728620|729624.4|728624.4|729626|728626|729609.2|728609.2|16
1625143700000|2021-07-01 12:48:20|729631.9|728631.9|729582.8|728582.8|729631.9|728631.9|729580.3|728580.3|19
1625143710000|2021-07-01 12:48:30|729581.9|728581.9|729612.6|728612.6|729640|728640|729571.4|728571.4|20
1625143720000|2021-07-01 12:48:40|729614.7|728614.7|729620.9|728620.9|729685.7|728685.7|729614.7|728614.7|25
1625143730000|2021-07-01 12:48:50|729619.9|728619.9|729630|728630|729635.5|728635.5|729604|728604|25
1625143740000|2021-07-01 12:49:00|729633.5|728633.5|729560.4|728560.4|729636.4|728636.4|729553.3|728553.3|19
1625143750000|2021-07-01 12:49:10|729558.8|728558.8|729545.3|728545.3|729567|728567|729539.4|728539.4|19
1625143760000|2021-07-01 12:49:20|729546.6|728546.6|729562.1|728562.1|729580|728580|729542.7|728542.7|20
1625143770000|2021-07-01 12:49:30|729562.8|728562.8|729546.3|728546.3|729562.8|728562.8|729544|728544|13
1625143780000|2021-07-01 12:49:40|729544|728544|729564.4|728564.4|729564.4|728564.4|729542.4|728542.4|16
1625143790000|2021-07-01 12:49:50|729558|728558|729490.5|728490.5|729559.5|728559.5|729479.5|728479.5|24
1625143800000|2021-07-01 12:50:00|729490.7|728490.7|729481.6|728481.6|729494.6|728494.6|729480.9|728480.9|21
1625143810000|2021-07-01 12:50:10|729482|728482|729487.5|728487.5|729495.3|728495.3|729479.7|728479.7|16
1625143820000|2021-07-01 12:50:20|729485.6|728485.6|729479.6|728479.6|729485.8|728485.8|729474.7|728474.7|18
1625143830000|2021-07-01 12:50:30|729480.1|728480.1|729471.8|728471.8|729480.5|728480.5|729464.5|728464.5|14
1625143840000|2021-07-01 12:50:40|729470.5|728470.5|729486.4|728486.4|729487.6|728487.6|729468.8|728468.8|14
1625143850000|2021-07-01 12:50:50|729484.5|728484.5|729487.6|728487.6|729507.4|728507.4|729477.2|728477.2|22
1625143860000|2021-07-01 12:51:00|729483.2|728483.2|729443.8|728443.8|729483.2|728483.2|729441.9|728441.9|21
1625143870000|2021-07-01 12:51:10|729444.2|728444.2|729457.4|728457.4|729458|728458|729438.9|728438.9|20
1625143880000|2021-07-01 12:51:20|729456.3|728456.3|729458|728458|729458.9|728458.9|729448.2|728448.2|14
1625143890000|2021-07-01 12:51:30|729457.2|728457.2|729484.5|728484.5|729484.5|728484.5|729455.1|728455.1|18
1625143900000|2021-07-01 12:51:40|729479|728479|729482.8|728482.8|729486.4|728486.4|729470.2|728470.2|18
1625143910000|2021-07-01 12:51:50|729483.9|728483.9|729480.6|728480.6|729483.9|728483.9|729474.9|728474.9|16
1625143920000|2021-07-01 12:52:00|729481.7|728481.7|729463.9|728463.9|729481.8|728481.8|729463.1|728463.1|17
1625143930000|2021-07-01 12:52:10|729463.3|728463.3|729470.9|728470.9|729479.4|728479.4|729461|728461|21
1625143940000|2021-07-01 12:52:20|729485|728485|729479.9|728479.9|729493.9|728493.9|729476.8|728476.8|21
1625143950000|2021-07-01 12:52:30|729485.5|728485.5|729483|728483|729489.7|728489.7|729478.2|728478.2|23
1625143960000|2021-07-01 12:52:40|729483.2|728483.2|729480.1|728480.1|729483.2|728483.2|729474.7|728474.7|19
1625143970000|2021-07-01 12:52:50|729478.2|728478.2|729476.7|728476.7|729487.3|728487.3|729474.7|728474.7|19
1625143980000|2021-07-01 12:53:00|729480.2|728480.2|729456|728456|729480.2|728480.2|729453.6|728453.6|27
1625143990000|2021-07-01 12:53:10|729467.5|728467.5|729470|728470|729971.9|728475.1|729467.5|727971.9|22
1625144000000|2021-07-01 12:53:20|729470.9|728470.9|729480.6|728480.6|729482.7|728482.7|729470.9|728470.9|16
1625144010000|2021-07-01 12:53:30|729479.7|728479.7|729486.3|728486.3|729486.3|728486.3|729479.1|728479.1|19
1625144020000|2021-07-01 12:53:40|729484.9|728484.9|729474.1|728474.1|729492.8|728492.8|729458.7|728458.7|25
1625144030000|2021-07-01 12:53:50|729472.1|728472.1|729401.1|728401.1|729478.2|728478.2|729398.5|728398.5|22
1625144040000|2021-07-01 12:54:00|729398.7|728398.7|729319.2|728319.2|729398.7|728398.7|729299.6|728299.6|26
1625144050000|2021-07-01 12:54:10|729318.5|728318.5|729365.3|728365.3|729382.8|728382.8|729318.5|728318.5|28
1625144060000|2021-07-01 12:54:20|729368.9|728368.9|729471.6|728471.6|729471.6|728471.6|729368.9|728368.9|24
1625144070000|2021-07-01 12:54:30|729488|728488|729541.2|728541.2|729545.4|728545.4|729488|728488|28
1625144080000|2021-07-01 12:54:40|729540|728540|729574.9|728574.9|729583.5|728583.5|729538.8|728538.8|26
1625144090000|2021-07-01 12:54:50|729571.4|728571.4|729582.3|728582.3|729582.3|728582.3|729566|728566|22
1625144100000|2021-07-01 12:55:00|729582.1|728582.1|729501.9|728501.9|729585.6|728585.6|729486.1|728486.1|25
1625144110000|2021-07-01 12:55:10|729502.4|728502.4|729450.3|728450.3|729506.7|728506.7|729436.1|728436.1|26
1625144120000|2021-07-01 12:55:20|729446.4|728446.4|729444.4|728444.4|729449.1|728449.1|729440.4|728440.4|13
1625144130000|2021-07-01 12:55:30|729444.3|728444.3|729458|728458|729472.8|728472.8|729442.5|728442.5|17
1625144140000|2021-07-01 12:55:40|729458.4|728458.4|729445.6|728445.6|729458.6|728458.6|729435.2|728435.2|28
1625144150000|2021-07-01 12:55:50|729445.5|728445.5|729478.1|728478.1|729483.2|728483.2|729445.5|728445.5|20
1625144160000|2021-07-01 12:56:00|729467.7|728467.7|729499.4|728499.4|729502.1|728502.1|729467.7|728467.7|24
1625144170000|2021-07-01 12:56:10|729500.1|728500.1|729509.7|728509.7|729514.2|728514.2|729500.1|728500.1|24
1625144180000|2021-07-01 12:56:20|729509.5|728509.5|729496.8|728496.8|729515.2|728515.2|729482.5|728482.5|23
1625144190000|2021-07-01 12:56:30|729497.2|728497.2|729509.7|728509.7|729509.7|728509.7|729488.9|728488.9|24
1625144200000|2021-07-01 12:56:40|729513.4|728513.4|729488.1|728488.1|729513.4|728513.4|729475.9|728475.9|20
1625144210000|2021-07-01 12:56:50|729490.1|728490.1|729489.7|728489.7|729492.6|728492.6|729489.1|728489.1|17
1625144220000|2021-07-01 12:57:00|729484.3|728484.3|729454.9|728454.9|729484.5|728484.5|729454.6|728454.6|24
1625144230000|2021-07-01 12:57:10|729456|728456|729523.3|728523.3|729524.6|728524.6|729454.1|728454.1|17
1625144240000|2021-07-01 12:57:20|729527.5|728527.5|729525.8|728525.8|729527.5|728527.5|729510.6|728510.6|19
1625144250000|2021-07-01 12:57:30|729526.2|728526.2|729586.2|728586.2|729586.2|728586.2|729525.5|728525.5|21
1625144260000|2021-07-01 12:57:40|729592.4|728592.4|729597.5|728597.5|729600|728600|729576.3|728576.3|23
1625144270000|2021-07-01 12:57:50|729600.5|728600.5|729625.2|728625.2|729649.2|728649.2|729592.3|728592.3|24
1625144280000|2021-07-01 12:58:00|729622.7|728622.7|729606.7|728606.7|729622.7|728622.7|729573.5|728573.5|21
1625144290000|2021-07-01 12:58:10|729607.7|728607.7|729594.7|728594.7|729611|728611|729590.5|728590.5|18
1625144300000|2021-07-01 12:58:20|729592.2|728592.2|729609.1|728609.1|729610.4|728610.4|729592.2|728592.2|20
1625144310000|2021-07-01 12:58:30|729608.7|728608.7|729595.8|728595.8|729610.5|728610.5|729594.4|728594.4|19
1625144320000|2021-07-01 12:58:40|729590.5|728590.5|729549.5|728549.5|729602.2|728602.2|729519.5|728519.5|27
1625144330000|2021-07-01 12:58:50|729551|728551|729569.8|728569.8|729569.8|728569.8|729548.2|728548.2|23
1625144340000|2021-07-01 12:59:00|729561.3|728561.3|729516.3|728516.3|729561.3|728561.3|729516.3|728516.3|20
1625144350000|2021-07-01 12:59:10|729515.3|728515.3|729513.4|728513.4|729527.2|728527.2|729507.1|728507.1|22
1625144360000|2021-07-01 12:59:20|729512.9|728512.9|729510.8|728510.8|729517|728517|729507|728507|16
1625144370000|2021-07-01 12:59:30|729510.7|728510.7|729382|728382|729890|728517|729382|727885|20
1625144380000|2021-07-01 12:59:40|729381.5|728381.5|729264|728264|729381.5|728381.5|729264|728264|28
1625144390000|2021-07-01 12:59:50|729263.8|728263.8|729372.3|728372.3|729372.3|728372.3|729263.8|728263.8|27
1625144400000|2021-07-01 13:00:00|729384.2|728384.2|729362.2|728362.2|729389.7|728389.7|729353.1|728353.1|29
1625144410000|2021-07-01 13:00:10|729373.4|728373.4|729408.2|728408.2|729410|728410|729351.3|728351.3|28
1625144420000|2021-07-01 13:00:20|729422.8|728422.8|729430.2|728430.2|729461.5|728461.5|729415.1|728415.1|29
1625144430000|2021-07-01 13:00:30|729434.2|728434.2|729380|728380|729434.2|728434.2|729361.9|728361.9|26
1625144440000|2021-07-01 13:00:40|729369.5|728369.5|729415.5|728415.5|729421|728421|729366.5|728366.5|26
1625144450000|2021-07-01 13:00:50|729396.2|728396.2|729417.9|728417.9|729418.2|728418.2|729389.3|728389.3|27
1625144460000|2021-07-01 13:01:00|729417.4|728417.4|729369.5|728369.5|729417.4|728417.4|729326.5|728326.5|27
1625144470000|2021-07-01 13:01:10|729361.3|728361.3|729433.4|728433.4|729438.9|728438.9|729348.7|728348.7|28
1625144480000|2021-07-01 13:01:20|729435.7|728435.7|729433.1|728433.1|729441|728441|729412|728412|27
1625144490000|2021-07-01 13:01:30|729434.6|728434.6|729439.6|728439.6|729443.6|728443.6|729422.5|728422.5|24
1625144500000|2021-07-01 13:01:40|729437.2|728437.2|729420.1|728420.1|729440.5|728440.5|729409|728409|28
1625144510000|2021-07-01 13:01:50|729420.5|728420.5|729453.2|728453.2|729461.6|728461.6|729418.4|728418.4|23
1625144520000|2021-07-01 13:02:00|729448.8|728448.8|729422|728422|729448.8|728448.8|729411.7|728411.7|26
1625144530000|2021-07-01 13:02:10|729415.5|728415.5|729410.3|728410.3|729422.3|728422.3|729394.3|728394.3|26
1625144540000|2021-07-01 13:02:20|729409.2|728409.2|729844.4|727844.4|729853.5|728409.2|729332.6|727823.7|27
1625144550000|2021-07-01 13:02:30|729851.3|727851.3|729271.7|728271.7|729853.2|728274.3|729267.5|727764.5|26
1625144560000|2021-07-01 13:02:40|729271.6|728271.6|729157.8|728157.8|729274.6|728274.6|729157.8|728157.8|27
1625144570000|2021-07-01 13:02:50|729663.5|727663.5|729175.1|728175.1|729663.5|728201.9|729152.2|727663.5|27
1625144580000|2021-07-01 13:03:00|729677.7|727677.7|729200.9|728200.9|729709.4|728226.4|729173.6|727657.7|28
1625144590000|2021-07-01 13:03:10|729198.7|728198.7|729154.5|728154.5|729202.5|728202.5|729129.8|728129.8|28
1625144600000|2021-07-01 13:03:20|729150.2|728150.2|729284.6|728284.6|729781.1|728300.9|729131|727781.1|26
1625144610000|2021-07-01 13:03:30|729286|728286|729304.6|728304.6|729783.5|728304.6|729270.7|727769.2|28
1625144620000|2021-07-01 13:03:40|729303.9|728303.9|729918.5|727918.5|729918.5|728408.8|729303.9|727852.1|28
1625144630000|2021-07-01 13:03:50|729393.8|728393.8|729367.7|728367.7|729931|728415.9|729361.7|727858.7|28
1625144640000|2021-07-01 13:04:00|729366.3|728366.3|729961.6|727961.6|729972.1|728470.4|729366.3|727961.1|27
1625144650000|2021-07-01 13:04:10|729467|728467|729486.5|728486.5|729975.5|728491.2|729463|727975.5|27
1625144660000|2021-07-01 13:04:20|729498|728498|729360|728360|729866.2|728498|729358.7|727858.9|29
1625144670000|2021-07-01 13:04:30|729855.4|727855.4|729324.2|728324.2|729858.3|728358.5|729324.2|727855.4|26
1625144680000|2021-07-01 13:04:40|729323.7|728323.7|729377.4|728377.4|729383.5|728383.5|729323.2|728323.2|22
1625144690000|2021-07-01 13:04:50|729401.8|728401.8|729459.6|728459.6|729933.1|728459.6|729401.8|727907.7|29
1625144700000|2021-07-01 13:05:00|729459.1|728459.1|729455.8|728455.8|729934|728461.5|729416|727915|27
1625144710000|2021-07-01 13:05:10|729454.7|728454.7|729503.8|728503.8|729503.8|728503.8|729452.2|728452.2|26
1625144720000|2021-07-01 13:05:20|729505.4|728505.4|729496|728496|729506.3|728506.3|729496|728496|28
1625144730000|2021-07-01 13:05:30|729482.8|728482.8|729491.2|728491.2|729505.5|728505.5|729469.7|728469.7|27
1625144740000|2021-07-01 13:05:40|730004.8|728004.8|729565.1|728565.1|730058.6|728570|729484.3|727997.3|29
1625144750000|2021-07-01 13:05:50|729569.4|728569.4|729550.5|728550.5|730048|728569.4|729539|728041.8|25
1625144760000|2021-07-01 13:06:00|729547.8|728547.8|729541.7|728541.7|730032.3|728547.8|729523.3|728029|26
1625144770000|2021-07-01 13:06:10|729546.4|728546.4|729554.2|728554.2|730030.5|728554.2|729527|728026|27
1625144780000|2021-07-01 13:06:20|729551.5|728551.5|729549.9|728549.9|730036|728554.5|729530.8|728036|26
1625144790000|2021-07-01 13:06:30|729548.1|728548.1|729553.3|728553.3|729553.3|728553.3|729537.5|728537.5|20
1625144800000|2021-07-01 13:06:40|729550.4|728550.4|730021.1|728021.1|730021.1|728559.3|729509.9|728010.1|27
1625144810000|2021-07-01 13:06:50|730019.9|728019.9|729543|728543|730037.7|728552.1|729520.6|728009.2|23
1625144820000|2021-07-01 13:07:00|729542.7|728542.7|729515.7|728515.7|730018.4|728542.7|729514.5|728000.7|26
1625144830000|2021-07-01 13:07:10|729509.1|728509.1|729636.9|728636.9|730062|728640.6|729509.1|728060.7|27
1625144840000|2021-07-01 13:07:20|729639.1|728639.1|729633.8|728633.8|730167.1|728667.6|729625.9|728163.6|25
1625144850000|2021-07-01 13:07:30|729637.1|728637.1|729633.2|728633.2|729640.2|728640.2|729633.2|728633.2|24
1625144860000|2021-07-01 13:07:40|729633.7|728633.7|729635.8|728635.8|729669.2|728669.2|729623|728623|23
1625144870000|2021-07-01 13:07:50|730134.9|728134.9|729674.1|728674.1|730168|728678.8|729629.5|728134.9|27
1625144880000|2021-07-01 13:08:00|729742|728742|729675.1|728675.1|730155.7|728742|729644.7|728155.7|28
1625144890000|2021-07-01 13:08:10|729670.4|728670.4|730144.3|728144.3|730180.7|728670.4|729629.3|728134.7|24
1625144900000|2021-07-01 13:08:20|730144.4|728144.4|729715.8|728715.8|730183.9|728715.8|729647.9|728143.2|29
1625144910000|2021-07-01 13:08:30|729735.1|728735.1|729733.4|728733.4|730222.2|728762.4|729709.7|728211.1|26
1625144920000|2021-07-01 13:08:40|729726.5|728726.5|729795.4|728795.4|730249.8|728814.8|729726.5|728249.8|29
1625144930000|2021-07-01 13:08:50|729799.5|728799.5|729774.5|728774.5|730312.1|728810.5|729761.9|728277.4|27
1625144940000|2021-07-01 13:09:00|729778|728778|729748.2|728748.2|730267.3|728782.8|729737.7|728222|28
1625144950000|2021-07-01 13:09:10|729770.4|728770.4|729790.6|728790.6|730284.8|728790.6|729770.4|728263|25
1625144960000|2021-07-01 13:09:20|729789.7|728789.7|730332.2|728332.2|730334.2|728839.1|729789.7|728305.2|26
1625144970000|2021-07-01 13:09:30|729831.6|728831.6|729800.8|728800.8|730306.6|728831.6|729795.4|728291.4|27
1625144980000|2021-07-01 13:09:40|729788|728788|730243.8|728243.8|730259.2|728788|729725.3|728224.8|25
1625144990000|2021-07-01 13:09:50|730233.3|728233.3|730234.5|728234.5|730238.1|728238.1|730225.4|728225.4|23
1625145000000|2021-07-01 13:10:00|729715.5|728715.5|730251.3|728251.3|730266.7|728765.1|729715.5|728217.1|26
1625145010000|2021-07-01 13:10:10|730257.5|728257.5|729778.4|728778.4|730268.2|728781.3|729759.2|728249.6|25
1625145020000|2021-07-01 13:10:20|729778|728778|730266.3|728266.3|730269.6|728780.1|729762.8|728261.5|21
1625145030000|2021-07-01 13:10:30|730262.1|728262.1|730290.7|728290.7|730292.9|728806.5|729790.6|728260.4|22
1625145040000|2021-07-01 13:10:40|730292.6|728292.6|729791|728791|730303.3|728791|729790.1|728288.6|24
1625145050000|2021-07-01 13:10:50|729786.7|728786.7|730220.2|728220.2|730272.3|728793.2|729780.7|728219.2|27
1625145060000|2021-07-01 13:11:00|730219.2|728219.2|730215.9|728215.9|730221.6|728705.4|729705.4|728183.3|27
1625145070000|2021-07-01 13:11:10|729712.4|728712.4|730280|728280|730280|728747.8|729703.8|728212.2|27
1625145080000|2021-07-01 13:11:20|730278.6|728278.6|729783.9|728783.9|730295.6|728795.4|729782.8|728276.2|28
1625145090000|2021-07-01 13:11:30|729786|728786|729861.6|728861.6|730368|728863.9|729786|728286.9|22
1625145100000|2021-07-01 13:11:40|729874|728874|729958.3|728958.3|730456.5|728969.2|729869.3|728453.4|27
1625145110000|2021-07-01 13:11:50|729959.1|728959.1|729965.8|728965.8|730463.8|728976.6|729939.7|728460.9|25
1625145120000|2021-07-01 13:12:00|729962.6|728962.6|729974|728974|729986.1|728986.1|729962.6|728962.6|22
1625145130000|2021-07-01 13:12:10|729971.5|728971.5|729988.6|728988.6|730001.5|729001.5|729967.4|728967.4|24
1625145140000|2021-07-01 13:12:20|729994.9|728994.9|730556|728556|730556|729067.9|729984|728520.5|22
1625145150000|2021-07-01 13:12:30|730078.5|729078.5|730021.8|729021.8|730619.1|729088.7|729998.1|728538.1|26
1625145160000|2021-07-01 13:12:40|730020.6|729020.6|730018.8|729018.8|730033.2|729033.2|730012.2|729012.2|26
1625145170000|2021-07-01 13:12:50|730019.4|729019.4|730025|729025|730521.9|729066.4|730008.6|728521.9|28
1625145180000|2021-07-01 13:13:00|730027.4|729027.4|730033.1|729033.1|730038.6|729038.6|730019.2|729019.2|21
1625145190000|2021-07-01 13:13:10|730033.5|729033.5|730524.7|728524.7|730525.5|729033.5|730013.8|728517.9|21
1625145200000|2021-07-01 13:13:20|730536.6|728536.6|730528.1|728528.1|730536.6|729032.8|730010.2|728525.4|22
1625145210000|2021-07-01 13:13:30|730528|728528|730040.8|729040.8|730531.9|729041.7|730028.8|728523.5|23
1625145220000|2021-07-01 13:13:40|730034.2|729034.2|730208.2|729208.2|730665.7|729225|730033.7|728643.5|28
1625145230000|2021-07-01 13:13:50|730220.1|729220.1|730081.1|729081.1|730572.4|729226.4|730029.8|728525.8|27
1625145240000|2021-07-01 13:14:00|730078.4|729078.4|730580.2|728580.2|730597.7|729078.4|730072.8|728574.2|25
1625145250000|2021-07-01 13:14:10|730585.9|728585.9|730519.8|728519.8|730586.5|729076|730060.2|728519.8|24
1625145260000|2021-07-01 13:14:20|730525.4|728525.4|730527.8|728527.8|730530.2|728530.2|730521.5|728521.5|21
1625145270000|2021-07-01 13:14:30|730528.3|728528.3|730012.3|729012.3|730544.7|729012.3|730008.9|728517.5|23
1625145280000|2021-07-01 13:14:40|730025.7|729025.7|730008.7|729008.7|730027.2|729027.2|730008.7|729008.7|27
1625145290000|2021-07-01 13:14:50|730018.1|729018.1|730580|728580|730582.2|729067.5|730014.2|728506|26
1625145300000|2021-07-01 13:15:00|730577.3|728577.3|730548|728548|730577.3|729081.2|730041.6|728544.6|25
1625145310000|2021-07-01 13:15:10|730548.8|728548.8|730685.3|728685.3|730685.7|728685.7|730547.9|728547.9|28
1625145320000|2021-07-01 13:15:20|730684.4|728684.4|730699|728699|730726.4|729200.4|730185.3|728680.4|24
1625145330000|2021-07-01 13:15:30|730184.3|729184.3|730694.4|728694.4|730694.4|729197|730174.1|728670.5|25
1625145340000|2021-07-01 13:15:40|730690.9|728690.9|730156.9|729156.9|730690.9|729195.4|730156.9|728676.3|27
1625145350000|2021-07-01 13:15:50|730651.2|728651.2|730745.9|728745.9|730750.9|729216.5|730166.9|728651.2|26
1625145360000|2021-07-01 13:16:00|730742.3|728742.3|730668.1|728668.1|730779.2|729275.9|730132.3|728620.9|26
1625145370000|2021-07-01 13:16:10|730667.8|728667.8|730694.7|728694.7|730724.5|729199.3|730167.7|728652.2|28
1625145380000|2021-07-01 13:16:20|730699|728699|730638.5|728638.5|730718|729153.8|730132.2|728638.5|28
1625145390000|2021-07-01 13:16:30|730132.2|729132.2|730587.7|728587.7|730645.4|729144.2|730064.5|728587.7|26
1625145400000|2021-07-01 13:16:40|730596|728596|730547.3|728547.3|730606.1|729090.5|730043.4|728521.8|27
1625145410000|2021-07-01 13:16:50|730552.4|728552.4|730502.5|728502.5|730558.8|729019.4|730019.4|728475|25
1625145420000|2021-07-01 13:17:00|730503.9|728503.9|730470.4|728470.4|730516.1|728516.1|730470.4|728470.4|28
1625145430000|2021-07-01 13:17:10|730473.3|728473.3|730465.9|728465.9|730487.3|728487.3|730451.7|728451.7|25
1625145440000|2021-07-01 13:17:20|730464.9|728464.9|730473.7|728473.7|730495.2|728981|729976|728461.4|27
1625145450000|2021-07-01 13:17:30|730471.3|728471.3|730492.1|728492.1|730492.1|728492.1|730465.4|728465.4|23
1625145460000|2021-07-01 13:17:40|730507.3|728507.3|730497.5|728497.5|730524.2|729029.8|730003.4|728497.5|28
1625145470000|2021-07-01 13:17:50|730480.4|728480.4|730617.8|728617.8|730652.2|729153.7|729983.6|728469.6|26
1625145480000|2021-07-01 13:18:00|730615.8|728615.8|730664.9|728664.9|730672|729121.2|730121.2|728595.6|25
1625145490000|2021-07-01 13:18:10|730660.9|728660.9|730645.8|728645.8|730681.1|729170.8|730163|728639.5|27
1625145500000|2021-07-01 13:18:20|730645|728645|730644.3|728644.3|730665.2|729151.8|730149.5|728641.2|28
1625145510000|2021-07-01 13:18:30|730645.5|728645.5|730607.4|728607.4|730652.8|729122.3|730094.2|728602|25
1625145520000|2021-07-01 13:18:40|730606.8|728606.8|730653.6|728653.6|730653.6|729154|730147.4|728604.1|22
1625145530000|2021-07-01 13:18:50|730665.8|728665.8|730644.1|728644.1|730665.8|728665.8|730643.1|728643.1|20
1625145540000|2021-07-01 13:19:00|730642.8|728642.8|730150|729150|730647.5|729152.7|730141.2|728639.4|21
1625145550000|2021-07-01 13:19:10|730148.3|729148.3|730496.1|728496.1|730496.1|729148.5|729991.4|728492.5|23
1625145560000|2021-07-01 13:19:20|730503.7|728503.7|730468.4|728468.4|730507.3|728963.8|729963.8|728467.2|20
1625145570000|2021-07-01 13:19:30|730476.2|728476.2|730533.9|728533.9|730566.9|729051.9|729954.9|728459.6|27
1625145580000|2021-07-01 13:19:40|730025.4|729025.4|730020.8|729020.8|730040.7|729040.7|730020.8|729020.8|20
1625145590000|2021-07-01 13:19:50|730012.5|729012.5|730568.2|728568.2|730568.2|729047.3|730012.5|728523.3|25
1625145600000|2021-07-01 13:20:00|730562.6|728562.6|730545.1|728545.1|730572.9|729045|730037.3|728537.3|24
1625145610000|2021-07-01 13:20:10|730546.8|728546.8|730568.4|728568.4|730572.5|729074.5|730059.3|728544.2|25
1625145620000|2021-07-01 13:20:20|730568.9|728568.9|730087.1|729087.1|730569.7|729100|730079.8|728568.9|25
1625145630000|2021-07-01 13:20:30|730586.9|728586.9|730571.3|728571.3|730586.9|729106.6|730066.6|728567.2|23
1625145640000|2021-07-01 13:20:40|730570.8|728570.8|730559.2|728559.2|730576.2|729068.6|730068.6|728555.5|22
1625145650000|2021-07-01 13:20:50|730561.6|728561.6|730552.6|728552.6|730563.2|729065.1|730042.3|728552.6|26
1625145660000|2021-07-01 13:21:00|730553.7|728553.7|730106.2|729106.2|730608.1|729110.3|730060|728552.9|28
1625145670000|2021-07-01 13:21:10|730109.3|729109.3|730158.7|729158.7|730691.9|729209.4|730098.5|728687.3|27
1625145680000|2021-07-01 13:21:20|730161.6|729161.6|730687.5|728687.5|730702.7|729217.2|730161.6|728687.5|28
1625145690000|2021-07-01 13:21:30|730682.9|728682.9|730743.3|728743.3|730752.5|729242.9|730187|728658.3|27
1625145700000|2021-07-01 13:21:40|730756.5|728756.5|730266.8|729266.8|730756.5|729272.4|730258.5|728730|27
1625145710000|2021-07-01 13:21:50|730766.2|728766.2|730771.1|728771.1|730774.9|728774.9|730764|728764|22
1625145720000|2021-07-01 13:22:00|730770.2|728770.2|730773.3|728773.3|730776.4|728776.4|730768.9|728768.9|18
1625145730000|2021-07-01 13:22:10|730776|728776|730786.6|728786.6|730786.6|729292.9|730275.7|728768.6|25
1625145740000|2021-07-01 13:22:20|730784|728784|730282.1|729282.1|730793.5|729296.8|730282.1|728781.1|18
1625145750000|2021-07-01 13:22:30|730275|729275|730821.4|728821.4|730835.7|729299.8|730264.7|728763.5|24
1625145760000|2021-07-01 13:22:40|730828.8|728828.8|730321.8|729321.8|730829.4|729321.8|730314.1|728816.8|23
1625145770000|2021-07-01 13:22:50|730319|729319|730788.3|728788.3|730799.2|729323.3|730282.9|728784.6|22
1625145780000|2021-07-01 13:23:00|730782.4|728782.4|730781.5|728781.5|730791.7|728791.7|730774.9|728774.9|27
1625145790000|2021-07-01 13:23:10|730783.8|728783.8|730769.7|728769.7|730796.7|728796.7|730759.7|728759.7|25
1625145800000|2021-07-01 13:23:20|730782.4|728782.4|730792|728792|730798.6|729303.4|730277.5|728768.9|28
1625145810000|2021-07-01 13:23:30|730795.2|728795.2|730336|729336|730829.5|729336|730295.8|728794.5|28
1625145820000|2021-07-01 13:23:40|730335.3|729335.3|730304.9|729304.9|730335.5|729335.5|730304.9|729304.9|24
1625145830000|2021-07-01 13:23:50|730304.5|729304.5|730278|729278|730304.5|729304.5|730278|729278|22
1625145840000|2021-07-01 13:24:00|730277.7|729277.7|730724.3|728724.3|730769.2|729279.1|730189.6|728689.7|26
1625145850000|2021-07-01 13:24:10|730723.7|728723.7|730228.6|729228.6|730724.2|729250.2|730228.6|728717.6|22
1625145860000|2021-07-01 13:24:20|730168.1|729168.1|730164.5|729164.5|730655.6|729179.5|730135.8|728646.8|28
1625145870000|2021-07-01 13:24:30|730119.3|729119.3|730593.8|728593.8|730594.7|729119.3|730074.5|728579.6|23
1625145880000|2021-07-01 13:24:40|730585.9|728585.9|730081.6|729081.6|730585.9|729085.3|730078.1|728579.5|22
1625145890000|2021-07-01 13:24:50|730066.4|729066.4|730565|728565|730570.5|729066.4|730057.5|728562.9|18
1625145900000|2021-07-01 13:25:00|730563.7|728563.7|730587.3|728587.3|730612.2|729078.4|730065.4|728563.7|26
1625145910000|2021-07-01 13:25:10|730580.7|728580.7|730576.5|728576.5|730595.8|729075.6|730073.6|728573.7|24
1625145920000|2021-07-01 13:25:20|730576.8|728576.8|730055.4|729055.4|730576.8|729070.4|730048.5|728566.4|26
1625145930000|2021-07-01 13:25:30|730055.7|729055.7|730555.7|728555.7|730571.8|729055.7|730049.5|728534.8|25
1625145940000|2021-07-01 13:25:40|730556.9|728556.9|730522.7|728522.7|730560.3|729014.5|730009.9|728511.9|26
1625145950000|2021-07-01 13:25:50|730522.4|728522.4|730512.4|728512.4|730522.4|728522.4|730512.4|728512.4|23
1625145960000|2021-07-01 13:26:00|730508.8|728508.8|730494.8|728494.8|730509.9|728509.9|730494|728494|24
1625145970000|2021-07-01 13:26:10|730496.9|728496.9|730464.5|728464.5|730515.1|728515.1|730464.5|728464.5|26
1625145980000|2021-07-01 13:26:20|730478.6|728478.6|730517.2|728517.2|730534.3|729033.4|729999.2|728473.7|27
1625145990000|2021-07-01 13:26:30|730515.3|728515.3|730523.1|728523.1|730534.3|728534.3|730509.9|728509.9|21
1625146000000|2021-07-01 13:26:40|730541.5|728541.5|730560.1|728560.1|730576.3|729066.1|730044.1|728528|27
1625146010000|2021-07-01 13:26:50|730562.5|728562.5|730608.9|728608.9|730608.9|728608.9|730546.5|728546.5|27
1625146020000|2021-07-01 13:27:00|730126.6|729126.6|730639.3|728639.3|730663.7|729126.6|730126.6|728628.5|26
1625146030000|2021-07-01 13:27:10|730641.1|728641.1|730664.5|728664.5|730664.5|729150.1|730150.1|728628.8|24
1625146040000|2021-07-01 13:27:20|730663.2|728663.2|730665.8|728665.8|730668.3|728668.3|730660.7|728660.7|23
1625146050000|2021-07-01 13:27:30|730668|728668|730667.7|728667.7|730678|728678|730662.5|728662.5|24
1625146060000|2021-07-01 13:27:40|730669.7|728669.7|730309.3|729309.3|730806.9|729309.3|730268.5|728667.5|25
1625146070000|2021-07-01 13:27:50|730307.7|729307.7|730280.4|729280.4|730789.2|729307.7|730268.9|728768.7|22
1625146080000|2021-07-01 13:28:00|730286|729286|730262.5|729262.5|730767|729286|730250.5|728767|24
1625146090000|2021-07-01 13:28:10|730265.2|729265.2|730740.8|728740.8|730755.9|729265.2|730223.3|728740.8|23
1625146100000|2021-07-01 13:28:20|730740.2|728740.2|730237.9|729237.9|730740.2|729239|730228.1|728740.2|22
1625146110000|2021-07-01 13:28:30|730235.1|729235.1|730232.3|729232.3|730237.6|729237.6|730232.3|729232.3|15
1625146120000|2021-07-01 13:28:40|730221.2|729221.2|730226.6|729226.6|730226.6|729226.6|730208.7|729208.7|18
1625146130000|2021-07-01 13:28:50|730208.9|729208.9|730223.5|729223.5|730226|729226|730206.9|729206.9|19
1625146140000|2021-07-01 13:29:00|730222|729222|730229.3|729229.3|730742.6|729234.1|730206.8|728716.8|21
1625146150000|2021-07-01 13:29:10|730217.6|729217.6|730214.6|729214.6|730730.8|729225.8|730196.4|728717.5|25
1625146160000|2021-07-01 13:29:20|730214.9|729214.9|730224.2|729224.2|730731.8|729232.8|730208.1|728729.6|24
1625146170000|2021-07-01 13:29:30|730226.9|729226.9|730225.1|729225.1|730226.9|729226.9|730214.4|729214.4|22
1625146180000|2021-07-01 13:29:40|730223.8|729223.8|730758.2|728758.2|730758.2|729245.5|730207.3|728724.9|21
1625146190000|2021-07-01 13:29:50|730757.5|728757.5|730245.6|729245.6|730757.5|729255|730242.2|728757.5|25
1625146200000|2021-07-01 13:30:00|730248.2|729248.2|730685.1|728685.1|730724.2|729248.8|730183.1|728677.1|28
1625146210000|2021-07-01 13:30:10|730236.8|729236.8|730261.7|729261.7|730747.1|729262.8|730233.3|728744|26
1625146220000|2021-07-01 13:30:20|730258.6|729258.6|730149.2|729149.2|730261.8|729261.8|730143.5|729143.5|28
1625146230000|2021-07-01 13:30:30|730130.2|729130.2|730127.7|729127.7|730638.9|729137.7|730125.2|728631.5|25
1625146240000|2021-07-01 13:30:40|730124.7|729124.7|730146.2|729146.2|730162.7|729162.7|730124.7|729124.7|24
1625146250000|2021-07-01 13:30:50|730144.7|729144.7|730146.5|729146.5|730148.4|729148.4|730140.7|729140.7|26
1625146260000|2021-07-01 13:31:00|730145.7|729145.7|730157.2|729157.2|730158|729158|730135.7|729135.7|24
1625146270000|2021-07-01 13:31:10|730155.5|729155.5|730148.9|729148.9|730649.8|729161|730134.6|728634.3|26
1625146280000|2021-07-01 13:31:20|730148.3|729148.3|730702.5|728702.5|730702.5|729243.2|730148.3|728687.8|29
1625146290000|2021-07-01 13:31:30|730703.7|728703.7|730721|728721|730721|729209.8|730185.6|728665.2|26
1625146300000|2021-07-01 13:31:40|730715.2|728715.2|730157.5|729157.5|730718.7|729186|730157.5|728651.3|29
1625146310000|2021-07-01 13:31:50|730159.7|729159.7|730680.1|728680.1|730685|729169.3|730153.1|728675|25
1625146320000|2021-07-01 13:32:00|730669.5|728669.5|730150.3|729150.3|730674.4|729155.4|730133|728645.6|27
1625146330000|2021-07-01 13:32:10|730154|729154|730081.5|729081.5|730591.9|729154|730062.3|728571.3|29
1625146340000|2021-07-01 13:32:20|730077.9|729077.9|730114.7|729114.7|730610.2|729128.5|730076.3|728600|27
1625146350000|2021-07-01 13:32:30|730119.9|729119.9|730617.1|728617.1|730628.5|729141.4|730111.6|728617.1|28
1625146360000|2021-07-01 13:32:40|730611.1|728611.1|730174.1|729174.1|730673.2|729176.2|730128.7|728611.1|26
1625146370000|2021-07-01 13:32:50|730173.2|729173.2|730133.1|729133.1|730175.4|729175.4|730116|729116|26
1625146380000|2021-07-01 13:33:00|730126.4|729126.4|730191|729191|730704.8|729204.4|730125.1|728697.1|27
1625146390000|2021-07-01 13:33:10|730186|729186|730183.6|729183.6|730201.7|729201.7|730176.9|729176.9|25
1625146400000|2021-07-01 13:33:20|730184.8|729184.8|730172|729172|730190.1|729190.1|730164.3|729164.3|26
1625146410000|2021-07-01 13:33:30|730172.1|729172.1|730169.9|729169.9|730176.1|729176.1|730161.1|729161.1|24
1625146420000|2021-07-01 13:33:40|730172.6|729172.6|730132.8|729132.8|730175|729175|730130.9|729130.9|26
1625146430000|2021-07-01 13:33:50|730112.9|729112.9|730102.1|729102.1|730113.2|729113.2|730091.1|729091.1|24
1625146440000|2021-07-01 13:34:00|730084|729084|730082.6|729082.6|730588.9|729084.6|730051.1|728583.7|27
1625146450000|2021-07-01 13:34:10|730042.9|729042.9|729988|728988|730469.4|729042.9|729930|728448.8|28
1625146460000|2021-07-01 13:34:20|730486.8|728486.8|730499.7|728499.7|730524.1|729003.2|729966.4|728473|26
1625146470000|2021-07-01 13:34:30|730511.9|728511.9|730562.4|728562.4|730570.6|729028|730025|728500.6|29
1625146480000|2021-07-01 13:34:40|730545.1|728545.1|730513.8|728513.8|730545.1|729028.7|730028.7|728503.9|27
1625146490000|2021-07-01 13:34:50|730513.1|728513.1|729952.1|728952.1|730518.1|728973|729941.4|728479.8|28
1625146500000|2021-07-01 13:35:00|730462|728462|729974.9|728974.9|730481.3|728990.8|729957.8|728462|27
1625146510000|2021-07-01 13:35:10|729971.4|728971.4|730482.4|728482.4|730495.6|728987.9|729971.4|728470.7|28
1625146520000|2021-07-01 13:35:20|730483|728483|730598.5|728598.5|730598.5|729101.6|730015.3|728482.2|27
1625146530000|2021-07-01 13:35:30|730600.5|728600.5|730567.7|728567.7|730614.9|729114.8|730082|728561.8|27
1625146540000|2021-07-01 13:35:40|730567.5|728567.5|730067.5|729067.5|730585.3|729080.9|730060.6|728566.4|26
1625146550000|2021-07-01 13:35:50|730074|729074|730551.1|728551.1|730568.8|729075.9|730045.2|728549.9|28
1625146560000|2021-07-01 13:36:00|730547.7|728547.7|730569.4|728569.4|730590.5|729084.6|730069|728547.7|25
1625146570000|2021-07-01 13:36:10|730568.5|728568.5|730592.3|728592.3|730592.3|729079|730079|728564.4|23
1625146580000|2021-07-01 13:36:20|730592.9|728592.9|730644.1|728644.1|730644.1|729132.5|730120.3|728589.6|25
1625146590000|2021-07-01 13:36:30|730639.3|728639.3|730658.8|728658.8|730661.5|729139.6|730113|728622.2|26
1625146600000|2021-07-01 13:36:40|730666.8|728666.8|730666|728666|730671.1|728671.1|730661.7|728661.7|24
1625146610000|2021-07-01 13:36:50|730669.3|728669.3|730231.3|729231.3|730743.5|729233.3|730227.8|728661.6|27
1625146620000|2021-07-01 13:37:00|730215.9|729215.9|730243|729243|730781.3|729277|730215.9|728764|29
1625146630000|2021-07-01 13:37:10|730241.1|729241.1|730688.3|728688.3|730702.1|729241.1|730179.6|728680.1|27
1625146640000|2021-07-01 13:37:20|730678.4|728678.4|730705.5|728705.5|730744.3|729233.2|730194.8|728676.3|28
1625146650000|2021-07-01 13:37:30|730715.1|728715.1|730694.5|728694.5|730715.1|728715.1|730673.8|728673.8|26
1625146660000|2021-07-01 13:37:40|730701.8|728701.8|730710.4|728710.4|730712.3|729186.7|730186.7|728690.9|25
1625146670000|2021-07-01 13:37:50|730708|728708|730179|729179|730714.9|729190.3|730172.3|728686.4|27
1625146680000|2021-07-01 13:38:00|730181.5|729181.5|730189.4|729189.4|730193.6|729193.6|730181.5|729181.5|26
1625146690000|2021-07-01 13:38:10|730186.3|729186.3|730691.2|728691.2|730696.4|729186.3|730163.6|728691.2|26
1625146700000|2021-07-01 13:38:20|730697.5|728697.5|730753.1|728753.1|730771.7|729270.4|730212.4|728696.9|28
1625146710000|2021-07-01 13:38:30|730755.4|728755.4|730682.5|728682.5|730763.9|728763.9|730678|728678|28
1625146720000|2021-07-01 13:38:40|730687.5|728687.5|730664.8|728664.8|730694.5|729192.7|730167.4|728654.4|27
1625146730000|2021-07-01 13:38:50|730662.2|728662.2|730748.5|728748.5|730748.5|729218.3|730190.2|728662.2|25
1625146740000|2021-07-01 13:39:00|730753.3|728753.3|730778.3|728778.3|730782.6|729284.2|730252.7|728730.5|27
1625146750000|2021-07-01 13:39:10|730779.8|728779.8|730784.4|728784.4|730797.6|728797.6|730775.9|728775.9|28
1625146760000|2021-07-01 13:39:20|730793.1|728793.1|730796|728796|730798.8|728798.8|730777.4|728777.4|26
1625146770000|2021-07-01 13:39:30|730795|728795|730817.4|728817.4|730818.4|729316.2|730316.2|728789.4|27
1625146780000|2021-07-01 13:39:40|730817.5|728817.5|730809.7|728809.7|730823.3|729322.2|730308.3|728807.2|23
1625146790000|2021-07-01 13:39:50|730811.3|728811.3|730341.7|729341.7|730811.3|729364.2|730325|728805.2|26
1625146800000|2021-07-01 13:40:00|730344.7|729344.7|730339.5|729339.5|730352.2|729352.2|730331.2|729331.2|28
1625146810000|2021-07-01 13:40:10|730339.8|729339.8|730781.2|728781.2|730785.4|729339.8|730259|728753.6|29
1625146820000|2021-07-01 13:40:20|730253.5|729253.5|730721.6|728721.6|730744.6|729261.3|730237.4|728719.3|25
1625146830000|2021-07-01 13:40:30|730717.4|728717.4|730707.4|728707.4|730738.4|729212.8|730212.8|728699.8|29
1625146840000|2021-07-01 13:40:40|730701.1|728701.1|730288.4|729288.4|730722.1|729292.5|730248.9|728701.1|28
1625146850000|2021-07-01 13:40:50|730288.9|729288.9|730370|729370|730880.3|729377.6|730287.6|728878|27
1625146860000|2021-07-01 13:41:00|730367.7|729367.7|730874.3|728874.3|730878.6|729380.6|730362.3|728871.5|25
1625146870000|2021-07-01 13:41:10|730879.1|728879.1|730870.6|728870.6|730897.5|729374.9|730374.9|728869.9|18
1625146880000|2021-07-01 13:41:20|730869.2|728869.2|730906.8|728906.8|730942.4|729444.2|730444.2|728866.1|23
1625146890000|2021-07-01 13:41:30|730932.6|728932.6|730432|729432|730946.5|729458.8|730417.7|728932.6|28
1625146900000|2021-07-01 13:41:40|730428.8|729428.8|730495.5|729495.5|731004.9|729511.1|730427.7|728943.8|26
1625146910000|2021-07-01 13:41:50|730497.5|729497.5|730516.3|729516.3|731077.7|729548.8|730497.5|729040.4|29
1625146920000|2021-07-01 13:42:00|731018|729018|731029.1|729029.1|731041.4|729553.7|730527.5|729015.3|28
1625146930000|2021-07-01 13:42:10|730535.9|729535.9|730542.5|729542.5|731044.3|729543.4|730512.4|729037.3|25
1625146940000|2021-07-01 13:42:20|730547.2|729547.2|731067.9|729067.9|731072.4|729551.1|730538.3|729067.9|25
1625146950000|2021-07-01 13:42:30|731064.8|729064.8|731065.9|729065.9|731069.8|729584.3|730558.4|729059|27
1625146960000|2021-07-01 13:42:40|730555.5|729555.5|730564.3|729564.3|731089.4|729573|730555.5|729068.5|23
1625146970000|2021-07-01 13:42:50|730565.3|729565.3|730572|729572|730575|729575|730560.2|729560.2|17
1625146980000|2021-07-01 13:43:00|730555.2|729555.2|730586.9|729586.9|731072.8|729600.2|730555.2|729063|23
1625146990000|2021-07-01 13:43:10|730595|729595|731149.8|729149.8|731185.3|729666.5|730595|729146.6|28
1625147000000|2021-07-01 13:43:20|731148.1|729148.1|730691.3|729691.3|731202.5|729705.3|730688.8|729148.1|28
1625147010000|2021-07-01 13:43:30|730689.9|729689.9|730674.8|729674.8|731181.9|729690|730674.8|729173.5|23
1625147020000|2021-07-01 13:43:40|730670.5|729670.5|731184.3|729184.3|731184.3|729697.4|730647.2|729154.6|26
1625147030000|2021-07-01 13:43:50|731169.6|729169.6|731177.3|729177.3|731183.3|729680.8|730669.1|729166.9|26
1625147040000|2021-07-01 13:44:00|731173.3|729173.3|731165.6|729165.6|731173.7|729669.1|730643.1|729151.6|27
1625147050000|2021-07-01 13:44:10|731163|729163|731170.1|729170.1|731175.5|729175.5|731151.1|729151.1|25
1625147060000|2021-07-01 13:44:20|731160.8|729160.8|730672.2|729672.2|731194.4|729672.2|730672.2|729156.1|23
1625147070000|2021-07-01 13:44:30|730681.5|729681.5|731189.1|729189.1|731190.4|729682.4|730674.9|729150.7|26
1625147080000|2021-07-01 13:44:40|731187.4|729187.4|730676.7|729676.7|731187.4|729679.7|730672.7|729171.2|25
1625147090000|2021-07-01 13:44:50|731199.1|729199.1|731194.8|729194.8|731212.5|729212.5|731191.5|729191.5|20
1625147100000|2021-07-01 13:45:00|731197.1|729197.1|731166.8|729166.8|731212|729212|731166.8|729166.8|21
1625147110000|2021-07-01 13:45:10|731173.2|729173.2|730627.8|729627.8|731176.2|729636.8|730617.2|729131.9|29
1625147120000|2021-07-01 13:45:20|730590.1|729590.1|731023.8|729023.8|731052.3|729590.1|730537.5|729021.8|27
1625147130000|2021-07-01 13:45:30|730534|729534|731044.1|729044.1|731049.4|729558.8|730523.9|729021.7|23
1625147140000|2021-07-01 13:45:40|731044.2|729044.2|731051.5|729051.5|731067.5|729558.4|730558.4|729044.2|24
1625147150000|2021-07-01 13:45:50|731051.9|729051.9|731091.5|729091.5|731091.5|729579.5|730579.5|729051.9|28
1625147160000|2021-07-01 13:46:00|731085.8|729085.8|731093.2|729093.2|731121.7|729590.9|730588.9|729082.4|28
1625147170000|2021-07-01 13:46:10|731091.4|729091.4|731155.8|729155.8|731155.8|729635|730578|729078|27
1625147180000|2021-07-01 13:46:20|731156.8|729156.8|731153.6|729153.6|731165.4|729165.4|731149.8|729149.8|25
1625147190000|2021-07-01 13:46:30|731153.1|729153.1|730570.5|729570.5|731153.1|729656.6|730567.5|729070.3|23
1625147200000|2021-07-01 13:46:40|730569.6|729569.6|730537.5|729537.5|730569.6|729569.6|730534.3|729534.3|22
1625147210000|2021-07-01 13:46:50|730537.6|729537.6|730541.1|729541.1|730542.2|729542.2|730537.6|729537.6|20
1625147220000|2021-07-01 13:47:00|730540.4|729540.4|731020.2|729020.2|731128.8|729637.7|730523.9|729017.2|24
1625147230000|2021-07-01 13:47:10|731016.2|729016.2|730495.3|729495.3|731019.2|729510.5|730487.8|729009.7|29
1625147240000|2021-07-01 13:47:20|730502.8|729502.8|730531|729531|731074|729531.2|730480.9|729050.3|26
1625147250000|2021-07-01 13:47:30|730531.5|729531.5|730497.2|729497.2|731026.4|729537.7|730496.4|729014.3|24
1625147260000|2021-07-01 13:47:40|730497.5|729497.5|730527.6|729527.6|730542.3|729542.3|730494.5|729494.5|23
1625147270000|2021-07-01 13:47:50|730528.2|729528.2|730594.2|729594.2|731112.7|729594.2|730528.2|729089.1|27
1625147280000|2021-07-01 13:48:00|730593.8|729593.8|730580.2|729580.2|731098.5|729601.7|730572.6|729075|25
1625147290000|2021-07-01 13:48:10|730589.6|729589.6|730592|729592|731092.7|729601|730583.6|729079.6|25
1625147300000|2021-07-01 13:48:20|730593.5|729593.5|730641.5|729641.5|731139.5|729648.9|730593.5|729091.5|27
1625147310000|2021-07-01 13:48:30|730640.5|729640.5|730582.2|729582.2|731144.3|729643|730569.7|729078.6|25
1625147320000|2021-07-01 13:48:40|730573.3|729573.3|730552|729552|731068.8|729573.3|730550.3|729048|28
1625147330000|2021-07-01 13:48:50|730547.2|729547.2|731102.6|729102.6|731104.7|729567.6|730547.2|729045.1|27
1625147340000|2021-07-01 13:49:00|731102.4|729102.4|730557.1|729557.1|731142.5|729616.8|730557.1|729057.9|28
1625147350000|2021-07-01 13:49:10|731048.9|729048.9|731055.3|729055.3|731072.4|729560.3|730544.2|729048.9|23
1625147360000|2021-07-01 13:49:20|731047.4|729047.4|730570.1|729570.1|731076.3|729571.1|730569.7|729044.9|24
1625147370000|2021-07-01 13:49:30|730570.2|729570.2|730596.2|729596.2|731122.5|729596.2|730556.2|729081.7|20
1625147380000|2021-07-01 13:49:40|731109.4|729109.4|731131.7|729131.7|731131.7|729635.3|730576.6|729083.5|22
1625147390000|2021-07-01 13:49:50|730645.8|729645.8|731134.9|729134.9|731169.4|729645.8|730645.8|729134.9|29
1625147400000|2021-07-01 13:50:00|731136.7|729136.7|731141.6|729141.6|731148.9|729642.9|730615.1|729114|26
1625147410000|2021-07-01 13:50:10|731140.8|729140.8|731149.2|729149.2|731157.7|729157.7|731138.6|729138.6|29
1625147420000|2021-07-01 13:50:20|731149.1|729149.1|731149|729149|731159.8|729159.8|731125.4|729125.4|23
1625147430000|2021-07-01 13:50:30|731150.6|729150.6|731156.7|729156.7|731163.9|729163.9|731133.9|729133.9|23
1625147440000|2021-07-01 13:50:40|731156.6|729156.6|731161.2|729161.2|731167.3|729167.3|731156.5|729156.5|22
1625147450000|2021-07-01 13:50:50|731162.8|729162.8|731161.4|729161.4|731167.5|729167.5|731151.2|729151.2|23
1625147460000|2021-07-01 13:51:00|731151.4|729151.4|731169.2|729169.2|731176.5|729670|730669.3|729150|25
1625147470000|2021-07-01 13:51:10|731168.7|729168.7|731170.9|729170.9|731171.1|729171.1|731158|729158|20
1625147480000|2021-07-01 13:51:20|731166.4|729166.4|731185.2|729185.2|731185.2|729185.2|731163.7|729163.7|27
1625147490000|2021-07-01 13:51:30|730688.5|729688.5|731180.3|729180.3|731181.3|729688.5|730674.5|729177.4|26
1625147500000|2021-07-01 13:51:40|731186.8|729186.8|730698.9|729698.9|731186.8|729702.7|730682.6|729186.8|26
1625147510000|2021-07-01 13:51:50|730699.1|729699.1|730761.8|729761.8|731262|729768.2|730694.1|729249.9|28
1625147520000|2021-07-01 13:52:00|730757.2|729757.2|731256.9|729256.9|731261.9|729771.3|730753.6|729256.9|29
1625147530000|2021-07-01 13:52:10|731257.1|729257.1|730741.3|729741.3|731261.4|729761.6|730741.2|729257.1|27
1625147540000|2021-07-01 13:52:20|730743.1|729743.1|730797.4|729797.4|730814.5|729814.5|730739.6|729739.6|28
1625147550000|2021-07-01 13:52:30|730769.8|729769.8|730768.4|729768.4|731256.9|729772.2|730760|729256.2|23
1625147560000|2021-07-01 13:52:40|730787.7|729787.7|730786.1|729786.1|730802.7|729802.7|730780.9|729780.9|27
1625147570000|2021-07-01 13:52:50|730784.5|729784.5|730779.6|729779.6|730801.5|729801.5|730768.5|729768.5|26
1625147580000|2021-07-01 13:53:00|730780.5|729780.5|730790.2|729790.2|730797|729797|730780.5|729780.5|29
1625147590000|2021-07-01 13:53:10|730791.3|729791.3|730754|729754|730791.3|729791.3|730754|729754|25
1625147600000|2021-07-01 13:53:20|730741.7|729741.7|730749.4|729749.4|731256.6|729752.9|730731.7|729238.1|24
1625147610000|2021-07-01 13:53:30|730761.7|729761.7|730795.8|729795.8|731301.4|729795.8|730759.2|729269.9|28
1625147620000|2021-07-01 13:53:40|731298.2|729298.2|731253.4|729253.4|731309.4|729800.2|730730.3|729253.4|28
1625147630000|2021-07-01 13:53:50|731254.3|729254.3|730755.1|729755.1|731254.3|729757.9|730743.5|729235.9|27
1625147640000|2021-07-01 13:54:00|730754.8|729754.8|730744.9|729744.9|731242.6|729761.9|730722|729242.6|23
1625147650000|2021-07-01 13:54:10|730714.3|729714.3|730868.7|729868.7|731353.9|729884.3|730714.3|729339.8|26
1625147660000|2021-07-01 13:54:20|730869.2|729869.2|730824.7|729824.7|731378.2|729871.9|730824.7|729360.2|28
1625147670000|2021-07-01 13:54:30|731314.2|729314.2|730831.7|729831.7|731328|729838.5|730813.7|729314.2|28
1625147680000|2021-07-01 13:54:40|730832.8|729832.8|731338.3|729338.3|731352.1|729840.7|730830.1|729321.6|27
1625147690000|2021-07-01 13:54:50|731339|729339|730850.9|729850.9|731343.3|729863.1|730835.5|729333.5|27
1625147700000|2021-07-01 13:55:00|730856.4|729856.4|730863.3|729863.3|730885.6|729885.6|730854.7|729854.7|29
1625147710000|2021-07-01 13:55:10|730862.7|729862.7|730827.2|729827.2|731351.8|729867.2|730827.2|729330.5|26
1625147720000|2021-07-01 13:55:20|730806.3|729806.3|730839.6|729839.6|731334.8|729842.2|730806.2|729310.6|28
1625147730000|2021-07-01 13:55:30|730832.7|729832.7|731279.1|729279.1|731279.1|729849.6|730792.2|729279.1|26
1625147740000|2021-07-01 13:55:40|730771.7|729771.7|731266.1|729266.1|731309.4|729781|730770.1|729266.1|29
1625147750000|2021-07-01 13:55:50|731265.8|729265.8|730784.6|729784.6|731265.8|729821.3|730742.5|729265.8|26
1625147760000|2021-07-01 13:56:00|730788.5|729788.5|730779.8|729779.8|730791.2|729791.2|730779.6|729779.6|21
1625147770000|2021-07-01 13:56:10|730779.2|729779.2|730770.6|729770.6|730779.2|729779.2|730757.2|729757.2|25
1625147780000|2021-07-01 13:56:20|730767.6|729767.6|730751.3|729751.3|730784.9|729784.9|730748.8|729748.8|23
1625147790000|2021-07-01 13:56:30|730749.2|729749.2|730753.4|729753.4|730763.7|729763.7|730742.6|729742.6|27
1625147800000|2021-07-01 13:56:40|730754|729754|730743.5|729743.5|730754|729754|730734.4|729734.4|26
1625147810000|2021-07-01 13:56:50|730743.9|729743.9|730758.4|729758.4|730763.7|729763.7|730743.5|729743.5|21
1625147820000|2021-07-01 13:57:00|730757.5|729757.5|730761.8|729761.8|730773.1|729773.1|730757.5|729757.5|25
1625147830000|2021-07-01 13:57:10|730774.3|729774.3|731273.9|729273.9|731306.6|729811|730757.9|729273.9|24
1625147840000|2021-07-01 13:57:20|730772.4|729772.4|730756.7|729756.7|730772.4|729772.4|730753.3|729753.3|18
1625147850000|2021-07-01 13:57:30|730756.5|729756.5|730765|729765|730791.2|729791.2|730756.5|729756.5|23
1625147860000|2021-07-01 13:57:40|730766.1|729766.1|730793.3|729793.3|730803.8|729803.8|730766.1|729766.1|18
1625147870000|2021-07-01 13:57:50|730785.9|729785.9|730762|729762|730788.7|729788.7|730752|729752|25
1625147880000|2021-07-01 13:58:00|730767.7|729767.7|730722|729722|730778.2|729778.2|730722|729722|28
1625147890000|2021-07-01 13:58:10|730729.5|729729.5|730752.9|729752.9|730752.9|729752.9|730726.5|729726.5|25
1625147900000|2021-07-01 13:58:20|730751.7|729751.7|730738.5|729738.5|730771.8|729771.8|730737.6|729737.6|28
1625147910000|2021-07-01 13:58:30|730739.4|729739.4|730747.6|729747.6|730747.6|729747.6|730703|729703|27
1625147920000|2021-07-01 13:58:40|730748.6|729748.6|730766|729766|730768.5|729768.5|730735.9|729735.9|25
1625147930000|2021-07-01 13:58:50|730766.1|729766.1|731224.1|729224.1|731323.9|729825.5|730751.9|729214.2|27
1625147940000|2021-07-01 13:59:00|731233.6|729233.6|730745.2|729745.2|731294.7|729774.9|730735.8|729220.9|28
1625147950000|2021-07-01 13:59:10|730741.1|729741.1|731313.5|729313.5|731317.6|729745.8|730741.1|729262.2|27
1625147960000|2021-07-01 13:59:20|730827.1|729827.1|731364.2|729364.2|731379.3|729827.1|730827.1|729306.4|27
1625147970000|2021-07-01 13:59:30|731323.4|729323.4|731323.6|729323.6|731346.4|729346.4|731296.2|729296.2|27
1625147980000|2021-07-01 13:59:40|731341.6|729341.6|731350.9|729350.9|731385.6|729385.6|731341.6|729341.6|26
1625147990000|2021-07-01 13:59:50|731362.2|729362.2|731350|729350|731390.8|729390.8|731336.6|729336.6|28
1625148000000|2021-07-01 14:00:00|731375.4|729375.4|731451|729451|731472.3|729968.2|730955|729375.4|28
1625148010000|2021-07-01 14:00:10|731440.3|729440.3|731392.3|729392.3|731440.3|729903.2|730896.8|729389.3|27
1625148020000|2021-07-01 14:00:20|731389.2|729389.2|731432.5|729432.5|731455.5|729938.3|730908.6|729382.3|28
1625148030000|2021-07-01 14:00:30|731452.1|729452.1|731428.9|729428.9|731452.1|729452.1|731421|729421|24
1625148040000|2021-07-01 14:00:40|731433.8|729433.8|731431.7|729431.7|731458.6|729931.8|730931.8|729419|25
1625148050000|2021-07-01 14:00:50|731429.7|729429.7|731409.6|729409.6|731433.5|729922.2|730922.2|729389.7|28
1625148060000|2021-07-01 14:01:00|731410.3|729410.3|731371.7|729371.7|731420.2|729917|730902.7|729371.7|27
1625148070000|2021-07-01 14:01:10|730869.2|729869.2|731278|729278|731343.9|729869.2|730869.2|729272.4|29
1625148080000|2021-07-01 14:01:20|731285.5|729285.5|730933.6|729933.6|731425|729933.6|730766.3|729263.3|28
1625148090000|2021-07-01 14:01:30|730933.1|729933.1|731457.1|729457.1|731469.6|729969.7|730922.7|729429.8|24
1625148100000|2021-07-01 14:01:40|731472.4|729472.4|730966.7|729966.7|731472.4|729977.8|730960.7|729461.3|25
1625148110000|2021-07-01 14:01:50|730964.8|729964.8|730950.9|729950.9|731454.1|729964.8|730933.5|729447.8|23
1625148120000|2021-07-01 14:02:00|730953.8|729953.8|730957|729957|730977.9|729977.9|730943.2|729943.2|28
1625148130000|2021-07-01 14:02:10|730954.9|729954.9|730923.6|729923.6|731467.1|729970.2|730921.5|729467.1|27
1625148140000|2021-07-01 14:02:20|730930.3|729930.3|730953.8|729953.8|730957.6|729957.6|730928.1|729928.1|26
1625148150000|2021-07-01 14:02:30|730955.4|729955.4|730988.5|729988.5|730990.9|729990.9|730955.3|729955.3|27
1625148160000|2021-07-01 14:02:40|730988.3|729988.3|730989|729989|730989|729989|730984.6|729984.6|14
1625148170000|2021-07-01 14:02:50|730991.1|729991.1|731008.6|730008.6|731008.7|730008.7|730991|729991|21
1625148180000|2021-07-01 14:03:00|731001.1|730001.1|731833.2|729833.2|731833.2|730318.3|730997.5|729789|28
1625148190000|2021-07-01 14:03:10|731834.7|729834.7|731301.1|730301.1|731877.5|730363.8|731295.8|729815.8|29
1625148200000|2021-07-01 14:03:20|731295.9|730295.9|731125.7|730125.7|731724.6|730307.6|731125.7|729683|28
1625148210000|2021-07-01 14:03:30|731627.7|729627.7|731027.2|730027.2|731635.3|730136.3|731027.2|729613.8|29
1625148220000|2021-07-01 14:03:40|731063.6|730063.6|731591.8|729591.8|731622.4|730107.3|731063.6|729569.7|29
1625148230000|2021-07-01 14:03:50|731100.1|730100.1|731586|729586|731597.7|730104|731080|729575.7|28
1625148240000|2021-07-01 14:04:00|731590|729590|731566.8|729566.8|731590|730117.3|731074.4|729563.6|27
1625148250000|2021-07-01 14:04:10|731573|729573|731417.3|729417.3|731576.5|730056.4|730934.5|729412.2|28
1625148260000|2021-07-01 14:04:20|731421.1|729421.1|731017.8|730017.8|731544.1|730047.1|731004.9|729417.9|28
1625148270000|2021-07-01 14:04:30|731040.4|730040.4|731404.6|729404.6|731476.5|730040.4|730898|729394.5|26
1625148280000|2021-07-01 14:04:40|730932.5|729932.5|730844.3|729844.3|731423.6|729932.5|730844.3|729381.9|29
1625148290000|2021-07-01 14:04:50|730834.2|729834.2|731308|729308|731319.2|729834.2|730812.5|729300.5|29
1625148300000|2021-07-01 14:05:00|730800.1|729800.1|730829.7|729829.7|731351.4|729842.3|730800.1|729307.2|28
1625148310000|2021-07-01 14:05:10|730830.2|729830.2|731326.2|729326.2|731326.2|729860.3|730817.1|729316.3|29
1625148320000|2021-07-01 14:05:20|730827.5|729827.5|731315.2|729315.2|731345.4|729828.2|730798|729298.4|27
1625148330000|2021-07-01 14:05:30|731311.7|729311.7|730802.1|729802.1|731323.3|729827.2|730787.9|729289|29
1625148340000|2021-07-01 14:05:40|730802.9|729802.9|731229.9|729229.9|731264.9|729809.5|730733.1|729229.9|28
1625148350000|2021-07-01 14:05:50|731229.1|729229.1|730740.9|729740.9|731269|729758.9|730728.8|729228.1|29
1625148360000|2021-07-01 14:06:00|730738.5|729738.5|730763.7|729763.7|731269.5|729790.2|730733.6|729257|27
1625148370000|2021-07-01 14:06:10|731263|729263|730772.3|729772.3|731284.5|729788.8|730751.5|729263|25
1625148380000|2021-07-01 14:06:20|730772.5|729772.5|730760.9|729760.9|730785.7|729785.7|730735.9|729735.9|27
1625148390000|2021-07-01 14:06:30|730757|729757|730765.4|729765.4|730770.9|729770.9|730739.3|729739.3|23
1625148400000|2021-07-01 14:06:40|730819.9|729819.9|730868.8|729868.8|731379.4|729872.6|730819.5|729364.2|25
1625148410000|2021-07-01 14:06:50|730867.2|729867.2|730866.3|729866.3|731464.3|729959.6|730844.2|729365.3|28
1625148420000|2021-07-01 14:07:00|730862.2|729862.2|730856.6|729856.6|731380.6|729949.1|730856.6|729380.6|27
1625148430000|2021-07-01 14:07:10|730952.7|729952.7|730955.8|729955.8|731470.2|730015.2|730952.5|729441.6|27
1625148440000|2021-07-01 14:07:20|731466.1|729466.1|730975.4|729975.4|731476.2|729984.1|730965.9|729461.5|26
1625148450000|2021-07-01 14:07:30|730975.2|729975.2|730983.5|729983.5|730990.9|729990.9|730975.2|729975.2|26
1625148460000|2021-07-01 14:07:40|730971.7|729971.7|730892.6|729892.6|731440.6|729979|730876.8|729390.3|28
1625148470000|2021-07-01 14:07:50|730899.2|729899.2|730905.7|729905.7|730910.5|729910.5|730888.7|729888.7|28
1625148480000|2021-07-01 14:08:00|730908.8|729908.8|731379.2|729379.2|731423.7|729921.7|730896.2|729379.2|26
1625148490000|2021-07-01 14:08:10|731377.8|729377.8|730818.6|729818.6|731377.8|729860.6|730806.5|729372|28
1625148500000|2021-07-01 14:08:20|730819.8|729819.8|730842.5|729842.5|731344|729870.5|730797.4|729344|28
1625148510000|2021-07-01 14:08:30|730843.9|729843.9|730763.9|729763.9|730854.6|729854.6|730763.3|729763.3|27
1625148520000|2021-07-01 14:08:40|730762.1|729762.1|730756.2|729756.2|730765.9|729765.9|730737.1|729737.1|28
1625148530000|2021-07-01 14:08:50|730762.6|729762.6|730780.2|729780.2|730782.8|729782.8|730741.3|729741.3|27
1625148540000|2021-07-01 14:09:00|730771.5|729771.5|730715.2|729715.2|731310.3|729808.6|730712.1|729306.1|29
1625148550000|2021-07-01 14:09:10|730719.3|729719.3|730787.2|729787.2|730789.7|729789.7|730717.9|729717.9|27
1625148560000|2021-07-01 14:09:20|730792.7|729792.7|730744|729744|730797.4|729797.4|730744|729744|24
1625148570000|2021-07-01 14:09:30|730751.1|729751.1|730778.3|729778.3|730800.2|729800.2|730721|729721|26
1625148580000|2021-07-01 14:09:40|730779.7|729779.7|730764|729764|731279.7|729805.5|730760.7|729279.7|29
1625148590000|2021-07-01 14:09:50|730760.5|729760.5|730727.3|729727.3|730774.7|729774.7|730716.5|729716.5|26
1625148600000|2021-07-01 14:10:00|730731.3|729731.3|731284.7|729284.7|731302.5|729811.9|730730.6|729273.6|26
1625148610000|2021-07-01 14:10:10|731282|729282|730778.9|729778.9|731282|729783.3|730772.2|729282|27
1625148620000|2021-07-01 14:10:20|730781.2|729781.2|730781.9|729781.9|731307|729805.1|730778.6|729277.9|27
1625148630000|2021-07-01 14:10:30|730781|729781|730770.8|729770.8|730794.7|729794.7|730765.5|729765.5|24
1625148640000|2021-07-01 14:10:40|730770.9|729770.9|730706.2|729706.2|730792.5|729792.5|730706.2|729706.2|25
1625148650000|2021-07-01 14:10:50|730702.4|729702.4|730891.7|729891.7|730893.5|729893.5|730701|729701|25
1625148660000|2021-07-01 14:11:00|731424.9|729424.9|730938.9|729938.9|731440.2|729946.7|730925|729424.9|26
1625148670000|2021-07-01 14:11:10|730950.2|729950.2|731562.3|729562.3|731562.3|730070.6|730950.2|729452.7|26
1625148680000|2021-07-01 14:11:20|731560.1|729560.1|731009.5|730009.5|731581.6|730075.3|731008.5|729560.1|25
1625148690000|2021-07-01 14:11:30|731506.1|729506.1|730993.9|729993.9|731521.1|730031.7|730992.5|729502.8|29
1625148700000|2021-07-01 14:11:40|730995.7|729995.7|731028.1|730028.1|731539.2|730034.4|730992.1|729507.3|27
1625148710000|2021-07-01 14:11:50|731515|729515|730906|729906|731516.5|730020.6|730902|729465.3|28
1625148720000|2021-07-01 14:12:00|731406|729406|730896.2|729896.2|731410.1|729912.4|730896.2|729401.1|28
1625148730000|2021-07-01 14:12:10|730896.5|729896.5|730868.6|729868.6|730898.7|729898.7|730866|729866|28
1625148740000|2021-07-01 14:12:20|730850.8|729850.8|730837.4|729837.4|730850.8|729850.8|730819.4|729819.4|29
1625148750000|2021-07-01 14:12:30|730837.5|729837.5|730865.1|729865.1|731367.2|729889.3|730836.9|729356.2|28
1625148760000|2021-07-01 14:12:40|730868.1|729868.1|730853.9|729853.9|730868.1|729868.1|730830.4|729830.4|29
1625148770000|2021-07-01 14:12:50|730861.3|729861.3|731363.5|729363.5|731369.4|729885.1|730850.6|729356.4|26
1625148780000|2021-07-01 14:13:00|730857.5|729857.5|730899.9|729899.9|730910.8|729910.8|730857.5|729857.5|29
1625148790000|2021-07-01 14:13:10|730890.7|729890.7|730915.1|729915.1|731404.1|729923.3|730890.7|729401|27
1625148800000|2021-07-01 14:13:20|730910.9|729910.9|731410.9|729410.9|731412.7|729910.9|730898.4|729390.8|26
1625148810000|2021-07-01 14:13:30|731402.9|729402.9|731415.6|729415.6|731415.6|729902.3|730902.3|729398.5|19
1625148820000|2021-07-01 14:13:40|731445.6|729445.6|730942.5|729942.5|731446.6|729945|730937.3|729433.6|25
1625148830000|2021-07-01 14:13:50|730947.4|729947.4|730963|729963|730986.8|729986.8|730944|729944|27
1625148840000|2021-07-01 14:14:00|730952.9|729952.9|730977|729977|731455.7|729977|730928.9|729426.4|28
1625148850000|2021-07-01 14:14:10|730974.7|729974.7|731033.4|730033.4|731477.8|730033.4|730974.7|729474|26
1625148860000|2021-07-01 14:14:20|731033.2|730033.2|731719.4|729719.4|731719.4|730182.5|731026.9|729566.1|28
1625148870000|2021-07-01 14:14:30|731849.5|729849.5|731788.6|729788.6|731868.9|730290.2|731287.3|729762.6|28
1625148880000|2021-07-01 14:14:40|731789.8|729789.8|731793.4|729793.4|731814.6|729814.6|731706.8|729706.8|29
1625148890000|2021-07-01 14:14:50|731794|729794|731367.6|730367.6|731874.5|730367.6|731337.9|729775|28
1625148900000|2021-07-01 14:15:00|731365.2|730365.2|731400|730400|731881|730400|731347.4|729881|29
1625148910000|2021-07-01 14:15:10|731373.3|730373.3|731857|729857|731874.6|730386.6|731353.1|729851.2|27
1625148920000|2021-07-01 14:15:20|731850.5|729850.5|731492.6|730492.6|731995.4|730493.8|731381.9|729850.5|27
1625148930000|2021-07-01 14:15:30|731534.1|730534.1|732110|730110|732168.6|730534.1|731534.1|730087.1|29
1625148940000|2021-07-01 14:15:40|732114.9|730114.9|732115.1|730115.1|732122.1|730623.6|731577.7|730027.2|28
1625148950000|2021-07-01 14:15:50|731593.5|730593.5|732161.1|730161.1|732172.3|730667.4|731593.5|730083|27
1625148960000|2021-07-01 14:16:00|732159|730159|732185.1|730185.1|732185.1|730710.6|731642.9|730144|27
1625148970000|2021-07-01 14:16:10|731684.1|730684.1|732419.9|730419.9|732419.9|730786.4|731684.1|730266.6|29
1625148980000|2021-07-01 14:16:20|732468.5|730468.5|732446.1|730446.1|732490.9|730937.3|731937.3|730437.7|28
1625148990000|2021-07-01 14:16:30|732446.3|730446.3|732453.7|730453.7|732487.6|730487.6|732425.5|730425.5|29
1625149000000|2021-07-01 14:16:40|732464.9|730464.9|731921.2|730921.2|732484.4|730921.2|731919.1|730428.2|28
1625149010000|2021-07-01 14:16:50|732437.7|730437.7|731782|730782|732444.3|730890.2|731769.8|730281.7|29
1625149020000|2021-07-01 14:17:00|731772.7|730772.7|732292.7|730292.7|732321.7|730805|731735|730263.9|29
1625149030000|2021-07-01 14:17:10|732297.5|730297.5|731786.1|730786.1|732349.8|730843.9|731757.1|730285.7|28
1625149040000|2021-07-01 14:17:20|731791|730791|731813.6|730813.6|732336.2|730815.5|731786.1|730277.8|28
1625149050000|2021-07-01 14:17:30|731814.9|730814.9|731808.5|730808.5|731825.7|730825.7|731795.1|730795.1|26
1625149060000|2021-07-01 14:17:40|731807.7|730807.7|731758.1|730758.1|732285.1|730807.7|731723.1|730227.1|27
1625149070000|2021-07-01 14:17:50|731757.3|730757.3|732238.2|730238.2|732278.5|730763.6|731742|730238.2|26
1625149080000|2021-07-01 14:18:00|732242.2|730242.2|732193.7|730193.7|732271.8|730761.5|731625.6|730135.7|27
1625149090000|2021-07-01 14:18:10|732193.4|730193.4|732106.1|730106.1|732193.4|730193.4|732099|730099|29
1625149100000|2021-07-01 14:18:20|732104.1|730104.1|732228.6|730228.6|732230|730677.6|731677.6|730053.6|28
1625149110000|2021-07-01 14:18:30|731748|730748|732223.8|730223.8|732275.3|730748|731748|730180.5|28
1625149120000|2021-07-01 14:18:40|732224.3|730224.3|732238.1|730238.1|732253.4|730747.7|731706.3|730164.6|28
1625149130000|2021-07-01 14:18:50|732252.6|730252.6|732219.2|730219.2|732258.9|730258.9|732187.4|730187.4|29
1625149140000|2021-07-01 14:19:00|732234|730234|731693.2|730693.2|732261.9|730707.6|731682.9|730181.4|26
1625149150000|2021-07-01 14:19:10|731680|730680|732651.1|730651.1|732656.8|730691.6|731677.5|730173.8|28
1625149160000|2021-07-01 14:19:20|732661.7|730661.7|732599.7|730599.7|732672.6|731122.9|732115.9|730582.7|29
1625149170000|2021-07-01 14:19:30|732585.8|730585.8|732450.3|730450.3|732585.8|731021.2|731975.9|730450.3|26
1625149180000|2021-07-01 14:19:40|731983.8|730983.8|732480.1|730480.1|732524.8|730997.6|731935.9|730438.1|29
1625149190000|2021-07-01 14:19:50|732478.1|730478.1|732450.3|730450.3|732479.7|730982.4|731959.9|730447.5|25
1625149200000|2021-07-01 14:20:00|732450.6|730450.6|732378.8|730378.8|732458.4|730964.4|731875|730378.8|28
1625149210000|2021-07-01 14:20:10|732387.6|730387.6|731865.5|730865.5|732387.6|730888.1|731830.1|730344.2|26
1625149220000|2021-07-01 14:20:20|731866.8|730866.8|731770|730770|732362.6|730866.8|731770|730268.2|27
1625149230000|2021-07-01 14:20:30|732270.8|730270.8|732299.6|730299.6|732326.5|730787.5|731748.2|730270.8|27
1625149240000|2021-07-01 14:20:40|732299.2|730299.2|732271.2|730271.2|732309.4|730743|731743|730257|29
1625149250000|2021-07-01 14:20:50|732277.7|730277.7|732366.9|730366.9|732376.6|730857.1|731752.8|730251.5|28
1625149260000|2021-07-01 14:21:00|732371.6|730371.6|731910|730910|732409.2|730911.5|731874.4|730371.6|28
1625149270000|2021-07-01 14:21:10|731910.6|730910.6|731903.5|730903.5|732414.8|730921.2|731894.8|730396|25
1625149280000|2021-07-01 14:21:20|731909.6|730909.6|732495.7|730495.7|732509.8|730998.7|731863.3|730378.5|27
1625149290000|2021-07-01 14:21:30|732502|730502|731959.2|730959.2|732508.2|731013.9|731953.5|730469.6|28
1625149300000|2021-07-01 14:21:40|732456.3|730456.3|732429.9|730429.9|732480.1|730992.9|731938.5|730429.9|27
1625149310000|2021-07-01 14:21:50|732430.3|730430.3|732473.4|730473.4|732484.7|730985.6|731985.6|730429.5|28
1625149320000|2021-07-01 14:22:00|732479.6|730479.6|732446.1|730446.1|732502.6|730994.3|731927.5|730446.1|26
1625149330000|2021-07-01 14:22:10|731943.4|730943.4|732400|730400|732458.4|730948.3|731925.6|730400|29
1625149340000|2021-07-01 14:22:20|732398.1|730398.1|732385.1|730385.1|732417.2|730897.9|731877|730379|28
1625149350000|2021-07-01 14:22:30|732375.6|730375.6|731901.5|730901.5|732436.7|730928.2|731884.7|730352.9|26
1625149360000|2021-07-01 14:22:40|731896|730896|731887.9|730887.9|732399.4|730901.4|731878.4|730384.1|26
1625149370000|2021-07-01 14:22:50|731889|730889|732488.2|730488.2|732488.2|730959.6|731883.5|730427.9|29
1625149380000|2021-07-01 14:23:00|732484.3|730484.3|731997.9|730997.9|732534.7|731010.6|731989.6|730483.7|27
1625149390000|2021-07-01 14:23:10|731993.3|730993.3|732512.7|730512.7|732531.5|730993.3|731980.5|730472.1|28
1625149400000|2021-07-01 14:23:20|732513|730513|731994.2|730994.2|732521.1|730994.2|731987.3|730483.9|27
1625149410000|2021-07-01 14:23:30|731994.1|730994.1|732015|731015|732504.2|731021.7|731990.4|730500.6|26
1625149420000|2021-07-01 14:23:40|732014.1|731014.1|731994.2|730994.2|732018.7|731018.7|731988|730988|22
1625149430000|2021-07-01 14:23:50|731995.4|730995.4|731995.1|730995.1|732516.8|731023.8|731995.1|730497.9|26
1625149440000|2021-07-01 14:24:00|731998|730998|732655.2|730655.2|732655.8|731150|731998|730638.5|28
1625149450000|2021-07-01 14:24:10|732159.4|731159.4|732179.2|731179.2|732684.2|731179.2|732154.2|730642.5|28
1625149460000|2021-07-01 14:24:20|732174.8|731174.8|732638.4|730638.4|732661.4|731175|732118.3|730608.8|29
1625149470000|2021-07-01 14:24:30|732638|730638|732110.6|731110.6|732638|731127.9|732082.9|730589.7|26
1625149480000|2021-07-01 14:24:40|732108.2|731108.2|732048.2|731048.2|732625.1|731110.2|732048.2|730554.8|29
1625149490000|2021-07-01 14:24:50|732047.9|731047.9|732487.9|730487.9|732551.8|731047.9|731963.6|730466.2|26
1625149500000|2021-07-01 14:25:00|732481.1|730481.1|732063.7|731063.7|732577.7|731070.9|732036.2|730481.1|29
1625149510000|2021-07-01 14:25:10|732062.8|731062.8|732079.7|731079.7|732586.5|731085.2|732043.1|730556.6|28
1625149520000|2021-07-01 14:25:20|732086.8|731086.8|732624|730624|732655.4|731091.3|732083.1|730624|28
1625149530000|2021-07-01 14:25:30|732623.2|730623.2|732679.2|730679.2|732679.7|731190|732152.3|730623.2|27
1625149540000|2021-07-01 14:25:40|732684|730684|732181.7|731181.7|732684|731198.1|732162.2|730664.7|26
1625149550000|2021-07-01 14:25:50|732182.8|731182.8|732176.8|731176.8|732194.3|731194.3|732157.5|731157.5|23
1625149560000|2021-07-01 14:26:00|732178.7|731178.7|732741.2|730741.2|732741.7|731248.3|732178.7|730716.8|26
1625149570000|2021-07-01 14:26:10|732740.5|730740.5|732739.3|730739.3|732743.7|731247.8|732233.9|730739.3|27
1625149580000|2021-07-01 14:26:20|732241.9|731241.9|732181.3|731181.3|732249.6|731249.6|732173.1|731173.1|25
1625149590000|2021-07-01 14:26:30|732180|731180|732188.5|731188.5|732195.1|731195.1|732175.9|731175.9|23
1625149600000|2021-07-01 14:26:40|732187.3|731187.3|732198.9|731198.9|732198.9|731198.9|732168.9|731168.9|28
1625149610000|2021-07-01 14:26:50|732195.8|731195.8|732166.7|731166.7|732197.1|731197.1|732157.5|731157.5|25
1625149620000|2021-07-01 14:27:00|732185.2|731185.2|732169.1|731169.1|732187|731187|732166.6|731166.6|29
1625149630000|2021-07-01 14:27:10|732166.7|731166.7|732131.7|731131.7|732167.3|731167.3|732114.3|731114.3|25
1625149640000|2021-07-01 14:27:20|732130.1|731130.1|732085.4|731085.4|732134.3|731134.3|732078|731078|25
1625149650000|2021-07-01 14:27:30|732084.2|731084.2|732046.1|731046.1|732575.1|731086|732046.1|730568.8|26
1625149660000|2021-07-01 14:27:40|732544.2|730544.2|731984.6|730984.6|732551.7|731044.7|731975.9|730494.9|28
1625149670000|2021-07-01 14:27:50|731980.1|730980.1|731971.4|730971.4|732506.7|730983.5|731967.9|730472.5|27
1625149680000|2021-07-01 14:28:00|731968.4|730968.4|731871.1|730871.1|731969.1|730969.1|731858.7|730858.7|28
1625149690000|2021-07-01 14:28:10|731872.4|730872.4|731860.6|730860.6|732371.1|730872.4|731837.1|730338.8|26
1625149700000|2021-07-01 14:28:20|731900.3|730900.3|731964.3|730964.3|732425.6|730966.7|731900.3|730404.7|26
1625149710000|2021-07-01 14:28:30|731964.7|730964.7|731994.4|730994.4|732501.6|731014.6|731964.7|730482.1|29
1625149720000|2021-07-01 14:28:40|732489.1|730489.1|731994.2|730994.2|732491.5|730996.9|731988.6|730487.5|26
1625149730000|2021-07-01 14:28:50|732498.2|730498.2|731964.4|730964.4|732500.2|730999.8|731960.6|730487.7|24
1625149740000|2021-07-01 14:29:00|731966.3|730966.3|732058|731058|732615.9|731121.4|731963.4|730601|28
1625149750000|2021-07-01 14:29:10|732063.6|731063.6|732057.9|731057.9|732573.7|731065.6|732054.1|730557.1|24
1625149760000|2021-07-01 14:29:20|732565.3|730565.3|731984.5|730984.5|732565.3|730995.3|731978|730469.5|26
1625149770000|2021-07-01 14:29:30|732480.4|730480.4|731971|730971|732541.3|731041.4|731965.5|730467|25
1625149780000|2021-07-01 14:29:40|731968.9|730968.9|731980.2|730980.2|732490.8|730983.1|731964.5|730474.4|26
1625149790000|2021-07-01 14:29:50|731980.7|730980.7|732452.9|730452.9|732475|730980.7|731946.5|730444|22
1625149800000|2021-07-01 14:30:00|732455.1|730455.1|732575.2|730575.2|732607.4|731106.2|731979.9|730455.1|29
1625149810000|2021-07-01 14:30:10|732573.7|730573.7|732141.9|731141.9|732633.6|731141.9|732069.7|730542.5|28
1625149820000|2021-07-01 14:30:20|732138.5|731138.5|732136.9|731136.9|732157.9|731157.9|732131|731131|22
1625149830000|2021-07-01 14:30:30|732133|731133|732563.3|730563.3|732593.5|731133|732114|730563.3|24
1625149840000|2021-07-01 14:30:40|732565|730565|732138.3|731138.3|732594.1|731146.1|732075.2|730565|28
1625149850000|2021-07-01 14:30:50|732140.2|731140.2|732306|731306|732785.6|731306.3|732130.2|730781.1|25
1625149860000|2021-07-01 14:31:00|732309.2|731309.2|732281.6|731281.6|732824.6|731313.5|732281.6|730782|28
1625149870000|2021-07-01 14:31:10|732282.6|731282.6|732268.4|731268.4|732755|731299.4|732255.2|730744.9|28
1625149880000|2021-07-01 14:31:20|732280|731280|732310.9|731310.9|732807.4|731315.1|732263.4|730800.6|25
1625149890000|2021-07-01 14:31:30|732311.2|731311.2|732800.9|730800.9|732817.7|731319.6|732291.4|730786.6|25
1625149900000|2021-07-01 14:31:40|732802.6|730802.6|732269.7|731269.7|732803.3|731286.6|732269.7|730774.2|26
1625149910000|2021-07-01 14:31:50|732765.2|730765.2|732296.3|731296.3|732782.5|731301.9|732282|730759.6|27
1625149920000|2021-07-01 14:32:00|732282.7|731282.7|732305.7|731305.7|732326.1|731326.1|732282.7|731282.7|27
1625149930000|2021-07-01 14:32:10|732305.3|731305.3|732258.7|731258.7|732768.2|731329.2|732258.7|730762.1|27
1625149940000|2021-07-01 14:32:20|732256|731256|732785.5|730785.5|732798.1|731271.6|732254.3|730741.4|26
1625149950000|2021-07-01 14:32:30|732773.8|730773.8|732273.9|731273.9|732809.6|731305.3|732270.3|730769.6|27
1625149960000|2021-07-01 14:32:40|732270.2|731270.2|732773.4|730773.4|732773.4|731271.1|732247.1|730739.6|27
1625149970000|2021-07-01 14:32:50|732764.4|730764.4|732807.4|730807.4|732811.9|730811.9|732763.4|730763.4|23
1625149980000|2021-07-01 14:33:00|732791.9|730791.9|732301.1|731301.1|732812.8|731313|732300|730787.8|22
1625149990000|2021-07-01 14:33:10|732299.8|731299.8|732805.7|730805.7|732809.5|731311.3|732297.9|730803.2|21
1625150000000|2021-07-01 14:33:20|732787.3|730787.3|732786.5|730786.5|732803|730803|732785.7|730785.7|25
1625150010000|2021-07-01 14:33:30|732785.5|730785.5|732792.1|730792.1|732801.8|730801.8|732785.5|730785.5|23
1625150020000|2021-07-01 14:33:40|732786.5|730786.5|732289.7|731289.7|732804.5|731310.1|732288|730785.3|27
1625150030000|2021-07-01 14:33:50|732288.1|731288.1|732782.7|730782.7|732787.7|731291.9|732284.7|730772.5|22
1625150040000|2021-07-01 14:34:00|732780|730780|732798.4|730798.4|732798.8|730798.8|732780|730780|27
1625150050000|2021-07-01 14:34:10|732795.6|730795.6|732792.7|730792.7|732801.8|730801.8|732787.6|730787.6|25
1625150060000|2021-07-01 14:34:20|732793.6|730793.6|732806.7|730806.7|732810.1|730810.1|732791.7|730791.7|20
1625150070000|2021-07-01 14:34:30|732875.9|730875.9|732891.3|730891.3|732902.5|731402|732394.6|730874|26
1625150080000|2021-07-01 14:34:40|732891.6|730891.6|732896.5|730896.5|732907|730907|732889.1|730889.1|29
1625150090000|2021-07-01 14:34:50|732895.5|730895.5|732420.3|731420.3|732902.1|731420.3|732392|730874.1|26
1625150100000|2021-07-01 14:35:00|732417|731417|733381.7|731381.7|733381.7|731820.1|732417|731250.5|29
1625150110000|2021-07-01 14:35:10|732846.8|731846.8|732682.7|731682.7|733374.9|731846.8|732670.7|731179.7|29
1625150120000|2021-07-01 14:35:20|732703.5|731703.5|733259|731259|733332.4|731773.6|732695.2|731230.9|27
1625150130000|2021-07-01 14:35:30|733237.8|731237.8|733181.7|731181.7|733250|731250|733032.9|731032.9|29
1625150140000|2021-07-01 14:35:40|733183.3|731183.3|733270.4|731270.4|733273.3|731766.9|732756.6|731086.1|25
1625150150000|2021-07-01 14:35:50|733246.9|731246.9|732720.4|731720.4|733266.3|731730.1|732715.7|731232.7|27
1625150160000|2021-07-01 14:36:00|732738.7|731738.7|733387.7|731387.7|733387.7|731765.1|732738.7|731262.1|28
1625150170000|2021-07-01 14:36:10|733393|731393|732800.4|731800.4|733393|731853.9|732780.9|731301.9|26
1625150180000|2021-07-01 14:36:20|732800.2|731800.2|733333.5|731333.5|733339.9|731802.1|732792.6|731329.5|28
1625150190000|2021-07-01 14:36:30|733330.3|731330.3|732836.4|731836.4|733336.6|731850.2|732821|731329.2|26
1625150200000|2021-07-01 14:36:40|732834.9|731834.9|732846.6|731846.6|733351.2|731853.3|732834.7|731332|27
1625150210000|2021-07-01 14:36:50|732878.8|731878.8|732909.9|731909.9|732909.9|731909.9|732878.8|731878.8|25
1625150220000|2021-07-01 14:37:00|732910.3|731910.3|732949.1|731949.1|732954|731954|732894.5|731894.5|28
1625150230000|2021-07-01 14:37:10|732948.8|731948.8|733874|731874|733939.1|731999.6|732945.6|731658.6|28
1625150240000|2021-07-01 14:37:20|733884.9|731884.9|733885.7|731885.7|733905|731905|733757.6|731757.6|29
1625150250000|2021-07-01 14:37:30|733864|731864|733633.8|731633.8|733864|731864|733624.4|731624.4|28
1625150260000|2021-07-01 14:37:40|733147.5|732147.5|733601|731601|733665|732210.9|733053.6|731562.9|29
1625150270000|2021-07-01 14:37:50|733605.2|731605.2|733066.1|732066.1|733639.3|732176.7|733066.1|731605.2|28
1625150280000|2021-07-01 14:38:00|733061.1|732061.1|733047.8|732047.8|733564.8|732077.5|733030.3|731564.8|28
1625150290000|2021-07-01 14:38:10|733047.4|732047.4|732986.6|731986.6|733483|732047.4|732957.1|731450|28
1625150300000|2021-07-01 14:38:20|732973.2|731973.2|733654.7|731654.7|733654.7|732028.5|732966.4|731654.7|29
1625150310000|2021-07-01 14:38:30|733670.4|731670.4|733904.7|731904.7|733911.9|732380.3|733191.2|731651.7|29
1625150320000|2021-07-01 14:38:40|733926.5|731926.5|733314.7|732314.7|733947.5|732346.6|733233.2|731816.1|28
1625150330000|2021-07-01 14:38:50|733300.6|732300.6|733372.2|732372.2|733895.7|732372.2|733231.4|731766|29
1625150340000|2021-07-01 14:39:00|733900.7|731900.7|733461.1|732461.1|733973.3|732474.3|733429.8|731893.8|28
1625150350000|2021-07-01 14:39:10|733431.4|732431.4|733424.6|732424.6|733933.2|732454.4|733382.1|731904.7|29
1625150360000|2021-07-01 14:39:20|733432.9|732432.9|734087.9|732087.9|734087.9|732614.6|733432.9|732087.5|27
1625150370000|2021-07-01 14:39:30|734098.9|732098.9|734094.9|732094.9|734105.5|732603.7|733524.1|732028.5|28
1625150380000|2021-07-01 14:39:40|734073.6|732073.6|733939.9|731939.9|734083.3|732581.9|733446.2|731939.9|29
1625150390000|2021-07-01 14:39:50|733918.7|731918.7|733311.7|732311.7|733932.7|732434|733292.5|731821.1|28
1625150400000|2021-07-01 14:40:00|733309.3|732309.3|733309.5|732309.5|733849.7|732367.2|733291.4|731849.7|29
1625150410000|2021-07-01 14:40:10|733308|732308|733204.1|732204.1|733314.7|732314.7|733171.2|732171.2|27
1625150420000|2021-07-01 14:40:20|733201.1|732201.1|733126.9|732126.9|733201.1|732201.1|733105|732105|29
1625150430000|2021-07-01 14:40:30|733122.5|732122.5|733100.8|732100.8|733638.4|732133.8|733075.2|731635.9|27
1625150440000|2021-07-01 14:40:40|733076.3|732076.3|733065.5|732065.5|733134.8|732134.8|733057.2|732057.2|29
1625150450000|2021-07-01 14:40:50|733071.2|732071.2|733015.7|732015.7|733084.8|732084.8|732994.8|731994.8|28
1625150460000|2021-07-01 14:41:00|733011.7|732011.7|733014.7|732014.7|733042.9|732042.9|732983.7|731983.7|29
1625150470000|2021-07-01 14:41:10|733014|732014|733715.1|731715.1|733720.4|732203.3|732975.6|731657|29
1625150480000|2021-07-01 14:41:20|733714.3|731714.3|733042.8|732042.8|733767.9|732261.2|733042.8|731559.6|28
1625150490000|2021-07-01 14:41:30|733519.4|731519.4|732940.9|731940.9|733523.2|732010.9|732937.6|731439.1|26
1625150500000|2021-07-01 14:41:40|732957.2|731957.2|732939.5|731939.5|732959.3|731959.3|732937.8|731937.8|27
1625150510000|2021-07-01 14:41:50|732942.3|731942.3|733393.2|731393.2|733417.1|731947.2|732870.7|731387.7|28
1625150520000|2021-07-01 14:42:00|733394|731394|732881.4|731881.4|733394|731891.4|732861.1|731394|27
1625150530000|2021-07-01 14:42:10|732873.3|731873.3|732995.5|731995.5|733480.5|731995.5|732866.6|731420.2|28
1625150540000|2021-07-01 14:42:20|732999.3|731999.3|732989.7|731989.7|733004.8|732004.8|732979.9|731979.9|27
1625150550000|2021-07-01 14:42:30|732963.3|731963.3|732977.1|731977.1|733470|731977.1|732942.7|731465.3|28
1625150560000|2021-07-01 14:42:40|732970.2|731970.2|732921.5|731921.5|733470|731989.5|732905.4|731422.7|28
1625150570000|2021-07-01 14:42:50|732922.2|731922.2|732864.2|731864.2|732922.2|731922.2|732858.5|731858.5|26
1625150580000|2021-07-01 14:43:00|732874.1|731874.1|732884.3|731884.3|732928|731928|732865.2|731865.2|28
1625150590000|2021-07-01 14:43:10|732902.6|731902.6|732875.1|731875.1|733364.3|731911.6|732836.2|731360.2|27
1625150600000|2021-07-01 14:43:20|732873.1|731873.1|732879.7|731879.7|733424.3|731916.7|732861.2|731415|28
1625150610000|2021-07-01 14:43:30|732861|731861|732862.4|731862.4|733378.9|731881.2|732840.5|731378.9|25
1625150620000|2021-07-01 14:43:40|732854.2|731854.2|732881|731881|732898.2|731898.2|732854.2|731854.2|24
1625150630000|2021-07-01 14:43:50|732898.4|731898.4|732934|731934|732951.9|731951.9|732872.9|731872.9|28
1625150640000|2021-07-01 14:44:00|732931.1|731931.1|732976.3|731976.3|732987.4|731987.4|732931.1|731931.1|27
1625150650000|2021-07-01 14:44:10|732974.5|731974.5|732861.7|731861.7|733402.2|731976.5|732859.3|731402.2|29
1625150660000|2021-07-01 14:44:20|732859.2|731859.2|732959.7|731959.7|732974.3|731974.3|732856.1|731856.1|25
1625150670000|2021-07-01 14:44:30|732947|731947|732976.9|731976.9|732993.9|731993.9|732947|731947|26
1625150680000|2021-07-01 14:44:40|732982.5|731982.5|732988.4|731988.4|732990.8|731990.8|732978.6|731978.6|23
1625150690000|2021-07-01 14:44:50|732984.8|731984.8|733673.5|731673.5|733673.5|732164.9|732982.7|731653.8|27
1625150700000|2021-07-01 14:45:00|733675.1|731675.1|733722.1|731722.1|733735.2|732244.6|733184.1|731675.1|28
1625150710000|2021-07-01 14:45:10|733724.4|731724.4|733323|732323|733834.7|732324.3|733235.6|731724.4|29
1625150720000|2021-07-01 14:45:20|733334.2|732334.2|733235.4|732235.4|733341.3|732341.3|733235.4|732235.4|28
1625150730000|2021-07-01 14:45:30|733228.7|732228.7|733226.6|732226.6|733735.2|732239.4|733216.9|731729.8|26
1625150740000|2021-07-01 14:45:40|733243.6|732243.6|733156.4|732156.4|733744.9|732243.6|733103.3|731662.7|27
1625150750000|2021-07-01 14:45:50|733154.1|732154.1|733166.2|732166.2|733658.5|732183.2|733149.3|731650|27
1625150760000|2021-07-01 14:46:00|733172.7|732172.7|733113.4|732113.4|733186.7|732186.7|733113.4|732113.4|29
1625150770000|2021-07-01 14:46:10|733117.6|732117.6|732997.1|731997.1|733559.9|732119.7|732997.1|731559.9|26
1625150780000|2021-07-01 14:46:20|732993.6|731993.6|732999.5|731999.5|733492.1|731999.5|732977|731479.3|28
1625150790000|2021-07-01 14:46:30|732988.5|731988.5|732979.4|731979.4|733475.3|731992.1|732968.1|731475.3|24
1625150800000|2021-07-01 14:46:40|732967.6|731967.6|733427.3|731427.3|733470.8|731973.1|732885.8|731424.1|27
1625150810000|2021-07-01 14:46:50|733429.2|731429.2|732879.5|731879.5|733429.2|731916.3|732879|731413.7|22
1625150820000|2021-07-01 14:47:00|732877.2|731877.2|732883.6|731883.6|732883.6|731883.6|732866.2|731866.2|29
1625150830000|2021-07-01 14:47:10|732903|731903|732887.1|731887.1|732927.9|731927.9|732826.2|731826.2|25
1625150840000|2021-07-01 14:47:20|732886.7|731886.7|732889.5|731889.5|732889.5|731889.5|732851.9|731851.9|27
1625150850000|2021-07-01 14:47:30|732894.5|731894.5|732907.8|731907.8|732910.4|731910.4|732883.9|731883.9|26
1625150860000|2021-07-01 14:47:40|732907.3|731907.3|732884.2|731884.2|732907.3|731907.3|732884.2|731884.2|24
1625150870000|2021-07-01 14:47:50|732884.6|731884.6|733364.7|731364.7|733364.7|731886.1|732852.6|731364.7|27
1625150880000|2021-07-01 14:48:00|732862.4|731862.4|732892.6|731892.6|732898.3|731898.3|732856|731856|26
1625150890000|2021-07-01 14:48:10|732901.8|731901.8|732967|731967|733464.9|731977.1|732889.6|731410.3|28
1625150900000|2021-07-01 14:48:20|732961.9|731961.9|733458.2|731458.2|733462|731961.9|732952|731447.8|29
1625150910000|2021-07-01 14:48:30|733453.4|731453.4|732877.7|731877.7|733453.4|731919.3|732863|731389.1|24
1625150920000|2021-07-01 14:48:40|732876|731876|732849.5|731849.5|732880|731880|732816.2|731816.2|24
1625150930000|2021-07-01 14:48:50|732850.4|731850.4|732838.4|731838.4|732852|731852|732834.4|731834.4|26
1625150940000|2021-07-01 14:49:00|732847.6|731847.6|732789.3|731789.3|732849.3|731849.3|732758.6|731758.6|28
1625150950000|2021-07-01 14:49:10|732793.5|731793.5|732780.8|731780.8|733325.5|731812.7|732770.7|731297.7|26
1625150960000|2021-07-01 14:49:20|732781.5|731781.5|732788.4|731788.4|732809.2|731809.2|732777.2|731777.2|26
1625150970000|2021-07-01 14:49:30|732787.4|731787.4|732672.9|731672.9|733192.1|731787.4|732672.9|731185.3|27
1625150980000|2021-07-01 14:49:40|732675.8|731675.8|732702.9|731702.9|732712.9|731712.9|732640.5|731640.5|28
1625150990000|2021-07-01 14:49:50|732703.1|731703.1|732650.2|731650.2|732712.2|731712.2|732641.7|731641.7|25
1625151000000|2021-07-01 14:50:00|732649.4|731649.4|732669.2|731669.2|732678.4|731678.4|732635.8|731635.8|27
1625151010000|2021-07-01 14:50:10|732660.5|731660.5|732669.2|731669.2|732669.9|731669.9|732644.7|731644.7|23
1625151020000|2021-07-01 14:50:20|732678.5|731678.5|732666.3|731666.3|732678.5|731678.5|732652.3|731652.3|27
1625151030000|2021-07-01 14:50:30|732675.9|731675.9|732690.8|731690.8|732690.8|731690.8|732662.4|731662.4|27
1625151040000|2021-07-01 14:50:40|732656.6|731656.6|732686.2|731686.2|732687.6|731687.6|732644|731644|25
1625151050000|2021-07-01 14:50:50|732686.8|731686.8|732683.2|731683.2|732687.3|731687.3|732678.7|731678.7|23
1625151060000|2021-07-01 14:51:00|732683.4|731683.4|732665.9|731665.9|732694.6|731694.6|732665.9|731665.9|27
1625151070000|2021-07-01 14:51:10|732660.6|731660.6|732678.4|731678.4|732681|731681|732660.6|731660.6|28
1625151080000|2021-07-01 14:51:20|732682.6|731682.6|732711.8|731711.8|733202.8|731711.8|732678.4|731202.8|25
1625151090000|2021-07-01 14:51:30|733209.4|731209.4|732699.1|731699.1|733216.8|731702.6|732695|731209.4|22
1625151100000|2021-07-01 14:51:40|732697.2|731697.2|732674.6|731674.6|733183.8|731699.7|732671.6|731179.2|27
1625151110000|2021-07-01 14:51:50|732683.7|731683.7|732674.3|731674.3|733210.2|731689.4|732674.3|731179.7|23
1625151120000|2021-07-01 14:52:00|732649.5|731649.5|732644.9|731644.9|732671.9|731671.9|732639.9|731639.9|25
1625151130000|2021-07-01 14:52:10|732638.5|731638.5|732642.7|731642.7|732642.8|731642.8|732638.5|731638.5|21
1625151140000|2021-07-01 14:52:20|732643.3|731643.3|733167.4|731167.4|733178.1|731663.6|732636.5|731100.8|23
1625151150000|2021-07-01 14:52:30|733155.5|731155.5|733156.5|731156.5|733178.3|731680.1|732625.8|731132.5|27
1625151160000|2021-07-01 14:52:40|733157.3|731157.3|732612.8|731612.8|733166.8|731666.5|732612.8|731157.3|27
1625151170000|2021-07-01 14:52:50|732616.5|731616.5|732567.9|731567.9|733110.4|731616.5|732545.5|731096.2|26
1625151180000|2021-07-01 14:53:00|732575|731575|732590.2|731590.2|732590.2|731590.2|732531.4|731531.4|28
1625151190000|2021-07-01 14:53:10|732591.1|731591.1|733135.2|731135.2|733135.2|731625.3|732571.7|731081.2|28
1625151200000|2021-07-01 14:53:20|732625.4|731625.4|732561.2|731561.2|733132.1|731634.9|732561.2|731081.5|29
1625151210000|2021-07-01 14:53:30|732570.9|731570.9|732568.5|731568.5|732570.9|731570.9|732524.6|731524.6|27
1625151220000|2021-07-01 14:53:40|732543.7|731543.7|732547.3|731547.3|733075.6|731563.6|732537.7|731064.1|27
1625151230000|2021-07-01 14:53:50|732540.7|731540.7|732494.3|731494.3|732999.5|731540.7|732488.3|730994.5|26
1625151240000|2021-07-01 14:54:00|732496.7|731496.7|732493.1|731493.1|732517.5|731517.5|732453.2|731453.2|27
1625151250000|2021-07-01 14:54:10|732494|731494|732496.2|731496.2|732496.2|731496.2|732480|731480|23
1625151260000|2021-07-01 14:54:20|732493.1|731493.1|732968.9|730968.9|732975.4|731493.1|732430.5|730963|29
1625151270000|2021-07-01 14:54:30|732966.8|730966.8|732990.3|730990.3|732990.3|731489.5|732467|730963.5|27
1625151280000|2021-07-01 14:54:40|732988.3|730988.3|732584.2|731584.2|732988.3|731590.7|732471|730988.3|25
1625151290000|2021-07-01 14:54:50|732573.6|731573.6|733069.7|731069.7|733078.2|731578.1|732555.4|731026.4|27
1625151300000|2021-07-01 14:55:00|733073.4|731073.4|732580.2|731580.2|733101|731601.3|732570.2|731073.4|25
1625151310000|2021-07-01 14:55:10|732583.3|731583.3|732579.5|731579.5|732584|731584|732574.9|731574.9|25
1625151320000|2021-07-01 14:55:20|732579.7|731579.7|733076.9|731076.9|733076.9|731579.7|732536.5|731075.5|26
1625151330000|2021-07-01 14:55:30|732572.7|731572.7|733164.6|731164.6|733166.2|731654.9|732570.8|731088.5|28
1625151340000|2021-07-01 14:55:40|733149.1|731149.1|733163|731163|733169.7|731169.7|733085.5|731085.5|28
1625151350000|2021-07-01 14:55:50|733153.8|731153.8|732690.2|731690.2|733192.7|731690.9|732628.4|731153.8|28
1625151360000|2021-07-01 14:56:00|732691.8|731691.8|733180.4|731180.4|733181.3|731695.3|732675.1|731168.3|26
1625151370000|2021-07-01 14:56:10|733177.3|731177.3|733162.9|731162.9|733202.4|731202.4|733162.9|731162.9|26
1625151380000|2021-07-01 14:56:20|733162.7|731162.7|733142.5|731142.5|733164.6|731646.8|732640.5|731122.8|27
1625151390000|2021-07-01 14:56:30|733140.9|731140.9|733269.5|731269.5|733269.5|731754.1|732754.1|731140.9|28
1625151400000|2021-07-01 14:56:40|732785.8|731785.8|733363.5|731363.5|733375.8|731785.8|732785.8|731285.6|28
1625151410000|2021-07-01 14:56:50|733401.5|731401.5|733272.3|731272.3|733410.9|731771|732771|731253.1|29
1625151420000|2021-07-01 14:57:00|733267.3|731267.3|733299.6|731299.6|733324.4|731324.4|733256.7|731256.7|28
1625151430000|2021-07-01 14:57:10|733308.3|731308.3|733389.6|731389.6|733391.5|731879.2|732804.9|731255.6|27
1625151440000|2021-07-01 14:57:20|732850.9|731850.9|733349.5|731349.5|733355.6|731859.5|732834.3|731338.2|27
1625151450000|2021-07-01 14:57:30|733366|731366|732919|731919|733373.3|731941.4|732862.7|731366|27
1625151460000|2021-07-01 14:57:40|732918.8|731918.8|733405.6|731405.6|733405.6|731944.4|732880.9|731375.2|28
1625151470000|2021-07-01 14:57:50|732905.9|731905.9|732919.9|731919.9|732921.4|731921.4|732877.6|731877.6|28
1625151480000|2021-07-01 14:58:00|733455.7|731455.7|732947.3|731947.3|733455.7|731947.3|732917.5|731414.8|28
1625151490000|2021-07-01 14:58:10|732947.1|731947.1|733435.5|731435.5|733474.6|731978.7|732947.1|731431|27
1625151500000|2021-07-01 14:58:20|733434.1|731434.1|732929.9|731929.9|733434.1|731937.2|732916.3|731426|23
1625151510000|2021-07-01 14:58:30|732934.7|731934.7|732912.6|731912.6|732941.1|731941.1|732886|731886|28
1625151520000|2021-07-01 14:58:40|732911.9|731911.9|732941.8|731941.8|733462.1|731969.3|732890.9|731462.1|28
1625151530000|2021-07-01 14:58:50|732949.4|731949.4|732925.6|731925.6|732953.3|731953.3|732912.8|731912.8|28
1625151540000|2021-07-01 14:59:00|732921.9|731921.9|732935.6|731935.6|733443.1|731946.9|732910.2|731438|26
1625151550000|2021-07-01 14:59:10|732937.8|731937.8|732995.6|731995.6|733019.1|732019.1|732937.8|731937.8|29
1625151560000|2021-07-01 14:59:20|732996.8|731996.8|733040.7|732040.7|733562.4|732062|732996.8|731562.4|29
1625151570000|2021-07-01 14:59:30|733036|732036|733040.7|732040.7|733068|732068|733030.4|732030.4|27
1625151580000|2021-07-01 14:59:40|733042.8|732042.8|733072.9|732072.9|733072.9|732072.9|733028.1|732028.1|27
1625151590000|2021-07-01 14:59:50|733063.8|732063.8|733063.2|732063.2|733076.9|732076.9|733023.7|732023.7|25
1625151600000|2021-07-01 15:00:00|733072.6|732072.6|733158.9|732158.9|733191.4|732191.4|733072.3|732072.3|28
1625151610000|2021-07-01 15:00:10|733159.6|732159.6|733170.6|732170.6|733174.4|732174.4|733148.1|732148.1|27
1625151620000|2021-07-01 15:00:20|733166.2|732166.2|733142.1|732142.1|733655.4|732169.3|733130.3|731655.4|26
1625151630000|2021-07-01 15:00:30|733134.5|732134.5|733161.2|732161.2|733638.5|732173.4|733119.6|731634.7|28
1625151640000|2021-07-01 15:00:40|733160.4|732160.4|733184.3|732184.3|733194.9|732194.9|733154.5|732154.5|24
1625151650000|2021-07-01 15:00:50|733176.7|732176.7|733218.8|732218.8|733218.8|732218.8|733174.8|732174.8|25
1625151660000|2021-07-01 15:01:00|733219.2|732219.2|733179.3|732179.3|733686.9|732233.1|733169.2|731686.9|24
1625151670000|2021-07-01 15:01:10|733178.4|732178.4|733230.4|732230.4|733235.6|732235.6|733146.7|732146.7|23
1625151680000|2021-07-01 15:01:20|733235.1|732235.1|733229.8|732229.8|733239.5|732239.5|733223.5|732223.5|26
1625151690000|2021-07-01 15:01:30|733226.8|732226.8|733242|732242|733286.3|732286.3|733226.8|732226.8|27
1625151700000|2021-07-01 15:01:40|733257.1|732257.1|733328.5|732328.5|733328.5|732328.5|733238.1|732238.1|24
1625151710000|2021-07-01 15:01:50|733333.6|732333.6|733365|732365|733848.5|732380.8|733326.4|731848.5|28
1625151720000|2021-07-01 15:02:00|733365.1|732365.1|733379|732379|733394.3|732394.3|733358.5|732358.5|25
1625151730000|2021-07-01 15:02:10|733379.9|732379.9|733400.8|732400.8|733413.5|732413.5|733330.4|732330.4|28
1625151740000|2021-07-01 15:02:20|733382.9|732382.9|733370.3|732370.3|733406.7|732406.7|733341.5|732341.5|27
1625151750000|2021-07-01 15:02:30|733372.3|732372.3|733335.4|732335.4|733862.4|732372.3|733282.2|731765.4|29
1625151760000|2021-07-01 15:02:40|733335.2|732335.2|733933.5|731933.5|733933.5|732417.2|733327.3|731831.4|28
1625151770000|2021-07-01 15:02:50|733438.2|732438.2|733461.8|732461.8|733956|732482.8|733417.4|731933.5|29
1625151780000|2021-07-01 15:03:00|733470.4|732470.4|733452.4|732452.4|733470.4|732470.4|733446.2|732446.2|23
1625151790000|2021-07-01 15:03:10|733445.7|732445.7|733444.2|732444.2|733943.6|732471.5|733423.4|731927.4|28
1625151800000|2021-07-01 15:03:20|733443.6|732443.6|733431.8|732431.8|733941.9|732470|733422.3|731941.9|27
1625151810000|2021-07-01 15:03:30|733434.7|732434.7|733466.7|732466.7|733979.9|732466.7|733428.7|731953.5|26
1625151820000|2021-07-01 15:03:40|733469.1|732469.1|733650.4|732650.4|734205.7|732694.9|733463.8|732187|27
1625151830000|2021-07-01 15:03:50|733644.5|732644.5|733657.3|732657.3|734231.6|732704.4|733644.5|732144.2|28
1625151840000|2021-07-01 15:04:00|734145.8|732145.8|733607.5|732607.5|734159.8|732653.1|733605.6|732082|28
1625151850000|2021-07-01 15:04:10|734117.2|732117.2|733628.3|732628.3|734130.9|732633|733598.5|732085.4|28
1625151860000|2021-07-01 15:04:20|733628.5|732628.5|734153.4|732153.4|734173.8|732676.7|733623.3|732135.7|28
1625151870000|2021-07-01 15:04:30|734154.9|732154.9|734124.9|732124.9|734167.2|732668.7|733597.5|732080.7|28
1625151880000|2021-07-01 15:04:40|734122.6|732122.6|734080.1|732080.1|734123.4|732583.6|733583.6|732035.7|29
1625151890000|2021-07-01 15:04:50|734074.4|732074.4|734057.1|732057.1|734074.4|732074.4|733967.6|731967.6|27
1625151900000|2021-07-01 15:05:00|734048.9|732048.9|733959|731959|734097.5|732564.1|733564.1|731959|28
1625151910000|2021-07-01 15:05:10|733960.5|731960.5|734034.9|732034.9|734100.9|732100.9|733930.8|731930.8|28
1625151920000|2021-07-01 15:05:20|734000.6|732000.6|734067.1|732067.1|734077|732570.4|733496.3|731977|29
1625151930000|2021-07-01 15:05:30|734052.6|732052.6|734033.7|732033.7|734093.5|732569.5|733569.5|732033.7|28
1625151940000|2021-07-01 15:05:40|734055.2|732055.2|734009.3|732009.3|734067.2|732558.7|733498.9|731991.6|29
1625151950000|2021-07-01 15:05:50|734008.1|732008.1|733933|731933|734008.1|732496|733423.8|731925.7|27
1625151960000|2021-07-01 15:06:00|733910.4|731910.4|733905|731905|733918.2|731918.2|733890.3|731890.3|27
1625151970000|2021-07-01 15:06:10|733910.4|731910.4|733457.4|732457.4|734006.1|732478|733447|731909.8|26
1625151980000|2021-07-01 15:06:20|733454.7|732454.7|733932.3|731932.3|733959.8|732459.3|733446.2|731916.7|25
1625151990000|2021-07-01 15:06:30|733941.8|731941.8|733803.5|731803.5|733941.8|731941.8|733787.7|731787.7|28
1625152000000|2021-07-01 15:06:40|733294.7|732294.7|733735.7|731735.7|733815.4|732321.8|733242.6|731729.9|28
1625152010000|2021-07-01 15:06:50|733239.4|732239.4|733751.3|731751.3|733753.2|732260|733225.7|731728.5|26
1625152020000|2021-07-01 15:07:00|733753.8|731753.8|733762|731762|733785.9|732270.7|733259.8|731752.6|28
1625152030000|2021-07-01 15:07:10|733763.2|731763.2|733259.8|732259.8|733776.5|732291.2|733239|731718.4|25
1625152040000|2021-07-01 15:07:20|733281.7|732281.7|733751.7|731751.7|733773.7|732284.1|733254|731741.1|27
1625152050000|2021-07-01 15:07:30|733742.4|731742.4|733217.7|732217.7|733761.4|732258.1|733215.2|731742.4|26
1625152060000|2021-07-01 15:07:40|733216.6|732216.6|733205.8|732205.8|733713.4|732221.9|733198.6|731707.7|26
1625152070000|2021-07-01 15:07:50|733213|732213|733196.2|732196.2|733217.9|732217.9|733190.8|732190.8|23
1625152080000|2021-07-01 15:08:00|733192.4|732192.4|733180.3|732180.3|733704.9|732198.6|733171.9|731704.9|27
1625152090000|2021-07-01 15:08:10|733184.3|732184.3|733183|732183|733191.7|732191.7|733174|732174|27
1625152100000|2021-07-01 15:08:20|733182.7|732182.7|733187.6|732187.6|733206|732206|733179.6|732179.6|29
1625152110000|2021-07-01 15:08:30|733187.9|732187.9|733232.3|732232.3|733743.3|732250.7|733187.9|731732.2|27
1625152120000|2021-07-01 15:08:40|733241.6|732241.6|733240|732240|733743.9|732250.8|733228.1|731739.1|24
1625152130000|2021-07-01 15:08:50|733239.6|732239.6|733331.1|732331.1|733346.1|732346.1|733237.5|732237.5|26
1625152140000|2021-07-01 15:09:00|733350.8|732350.8|733771.1|731771.1|733819.5|732356.8|733266.7|731771.1|28
1625152150000|2021-07-01 15:09:10|733280.7|732280.7|733789.9|731789.9|733805.5|732280.7|733222.5|731707.9|28
1625152160000|2021-07-01 15:09:20|733290.6|732290.6|733318.6|732318.6|733841.7|732343.7|733283.4|731799.6|28
1625152170000|2021-07-01 15:09:30|733326.1|732326.1|733281.3|732281.3|733812.1|732326.1|733271.4|731783.5|25
1625152180000|2021-07-01 15:09:40|733273.4|732273.4|733777.5|731777.5|733777.5|732277.7|733237.5|731736.2|27
1625152190000|2021-07-01 15:09:50|733779.3|731779.3|733213.8|732213.8|733786.3|732264|733213.8|731714.5|28
1625152200000|2021-07-01 15:10:00|733210.1|732210.1|733263|732263|733788.5|732286.6|733210.1|731714.6|29
1625152210000|2021-07-01 15:10:10|733255.9|732255.9|733242|732242|733762.3|732264.8|733242|731762.3|25
1625152220000|2021-07-01 15:10:20|733246.2|732246.2|733262.5|732262.5|733771.9|732270.2|733231.3|731749.4|27
1625152230000|2021-07-01 15:10:30|733265.6|732265.6|733767.8|731767.8|733771|732281.4|733256.4|731765|24
1625152240000|2021-07-01 15:10:40|733767.3|731767.3|733339.2|732339.2|733844.8|732359.3|733272.2|731767|28
1625152250000|2021-07-01 15:10:50|733334.1|732334.1|733334.4|732334.4|733843.7|732354.5|733333.2|731834.1|25
1625152260000|2021-07-01 15:11:00|733330|732330|734089.5|732089.5|734089.5|732421.6|733330|731907.1|28
1625152270000|2021-07-01 15:11:10|734098.1|732098.1|733619|732619|734137.3|732635|733594.5|732082.6|28
1625152280000|2021-07-01 15:11:20|733617.8|732617.8|734046.6|732046.6|734125.7|732617.8|733586.3|732044.1|26
1625152290000|2021-07-01 15:11:30|734045.2|732045.2|733618.6|732618.6|734145.3|732618.6|733569.9|732045.2|26
1625152300000|2021-07-01 15:11:40|733616.9|732616.9|733679.2|732679.2|734202.2|732688.5|733616.9|732174.7|15
1625152310000|2021-07-01 15:11:50|733688.5|732688.5|733703.3|732703.3|734194.9|732703.3|733654|732161.8|23
1625152320000|2021-07-01 15:12:00|733692|732692|733674.2|732674.2|733692|732692|733666.5|732666.5|25
1625152330000|2021-07-01 15:12:10|733688.2|732688.2|733693.6|732693.6|733699.9|732699.9|733688.2|732688.2|17
1625152340000|2021-07-01 15:12:20|733699.1|732699.1|733704.1|732704.1|733705.3|732705.3|733699.1|732699.1|18
1625152350000|2021-07-01 15:12:30|733703.9|732703.9|733709.6|732709.6|733714.8|732714.8|733703.8|732703.8|16
1625152360000|2021-07-01 15:12:40|733708.8|732708.8|733718.2|732718.2|733720.8|732720.8|733679.3|732679.3|24
1625152370000|2021-07-01 15:12:50|733728.3|732728.3|734464.9|732464.9|734488.2|732997.6|733728.3|732455.8|25
1625152380000|2021-07-01 15:13:00|734464.5|732464.5|734489.1|732489.1|734518.6|732518.6|734440.5|732440.5|29
1625152390000|2021-07-01 15:13:10|734488.4|732488.4|734694.8|732694.8|734697.2|733157.7|734157.7|732488.4|28
1625152400000|2021-07-01 15:13:20|734701.2|732701.2|734693.1|732693.1|734722.3|733232.3|734191.1|732671.4|28
1625152410000|2021-07-01 15:13:30|734700.9|732700.9|734691.8|732691.8|734744.5|733217.8|734217.8|732681.8|29
1625152420000|2021-07-01 15:13:40|734689.5|732689.5|734670.8|732670.8|734693.7|733176|734168.3|732670.8|25
1625152430000|2021-07-01 15:13:50|734679.2|732679.2|734705.6|732705.6|734729.4|732729.4|734670.9|732670.9|27
1625152440000|2021-07-01 15:14:00|734696.5|732696.5|735037.3|733037.3|735037.3|733462.7|734454|732685.3|27
1625152450000|2021-07-01 15:14:10|735014.3|733014.3|735189.6|733189.6|735233.7|733561.4|734561.4|733014.3|28
1625152460000|2021-07-01 15:14:20|735201.4|733201.4|735284.4|733284.4|735319.4|733699.3|734699.3|733178.4|29
1625152470000|2021-07-01 15:14:30|735266.5|733266.5|736248.8|734248.8|736270.8|734270.8|734815.4|733215|27
1625152480000|2021-07-01 15:14:40|736295.1|734295.1|736043.7|734043.7|736352.9|734352.9|736008.9|734008.9|28
1625152490000|2021-07-01 15:14:50|736038.5|734038.5|736051.8|734051.8|736126|734126|736003.1|734003.1|29
1625152500000|2021-07-01 15:15:00|736038.5|734038.5|735943.9|733943.9|736057.1|734057.1|735943.9|733943.9|29
1625152510000|2021-07-01 15:15:10|735826.5|733826.5|735793.8|733793.8|735862.9|733862.9|735635.8|733635.8|28
1625152520000|2021-07-01 15:15:20|735805.7|733805.7|735721.7|733721.7|735866.6|733866.6|735715.5|733715.5|29
1625152530000|2021-07-01 15:15:30|735717.5|733717.5|735786.1|733786.1|735833.8|734190.2|735190.2|733674.5|28
1625152540000|2021-07-01 15:15:40|735796.1|733796.1|735895.7|733895.7|735916|733916|735781.7|733781.7|29
1625152550000|2021-07-01 15:15:50|735896.1|733896.1|735759.7|733759.7|735896.1|733896.1|735759.7|733759.7|27
1625152560000|2021-07-01 15:16:00|735761.9|733761.9|735635.6|733635.6|735761.9|733761.9|735633.9|733633.9|28
1625152570000|2021-07-01 15:16:10|735634|733634|735645.4|733645.4|735647.5|733647.5|735544.9|733544.9|28
1625152580000|2021-07-01 15:16:20|735645.5|733645.5|735457.5|733457.5|735649.2|733649.2|735457.5|733457.5|27
1625152590000|2021-07-01 15:16:30|735472.7|733472.7|735407.4|733407.4|735504.4|733504.4|735407.4|733407.4|29
1625152600000|2021-07-01 15:16:40|735387.8|733387.8|735390.7|733390.7|735405|733921.5|734884.8|733343.3|28
1625152610000|2021-07-01 15:16:50|735390.9|733390.9|735730.5|733730.5|735765.5|733889.7|734889.7|733390.9|28
1625152620000|2021-07-01 15:17:00|735728.7|733728.7|735777.7|733777.7|735832.7|733832.7|735728.7|733728.7|25
1625152630000|2021-07-01 15:17:10|735777.5|733777.5|736068.8|734068.8|736088.5|734088.5|735777.5|733777.5|29
1625152640000|2021-07-01 15:17:20|736057|734057|735607.2|734607.2|736136.4|734632.5|735607.2|734057|28
1625152650000|2021-07-01 15:17:30|736063.7|734063.7|736233|734233|736238.2|734238.2|736032.8|734032.8|26
1625152660000|2021-07-01 15:17:40|735727.7|734727.7|736212.5|734212.5|736399.6|734750.2|735727.7|734212.5|27
1625152670000|2021-07-01 15:17:50|736144.7|734144.7|736199|734199|736214.2|734214.2|736137.7|734137.7|28
1625152680000|2021-07-01 15:18:00|736197.3|734197.3|736083.7|734083.7|736218.6|734218.6|735943.7|733943.7|29
1625152690000|2021-07-01 15:18:10|736082.5|734082.5|736073.5|734073.5|736095.9|734095.9|736020.3|734020.3|28
1625152700000|2021-07-01 15:18:20|736075.3|734075.3|736040.4|734040.4|736075.3|734075.3|735983.5|733983.5|29
1625152710000|2021-07-01 15:18:30|736039.8|734039.8|736053|734053|736076.9|734076.9|736001.7|734001.7|28
1625152720000|2021-07-01 15:18:40|736059.1|734059.1|735970.8|733970.8|736059.1|734059.1|735955.3|733955.3|25
1625152730000|2021-07-01 15:18:50|735958.3|733958.3|735852.9|733852.9|735958.3|733958.3|735772.7|733772.7|27
1625152740000|2021-07-01 15:19:00|735838.2|733838.2|735848.4|733848.4|735867.5|733867.5|735838.2|733838.2|29
1625152750000|2021-07-01 15:19:10|735850.2|733850.2|735813.5|733813.5|735850.2|733850.2|735658.4|733658.4|27
1625152760000|2021-07-01 15:19:20|735810.3|733810.3|735694.3|733694.3|735812.4|733812.4|735694.3|733694.3|27
1625152770000|2021-07-01 15:19:30|735695|733695|735598.8|733598.8|735713.8|733713.8|735572.4|733572.4|28
1625152780000|2021-07-01 15:19:40|735585.5|733585.5|735485|733485|735597.3|733597.3|735485|733485|27
1625152790000|2021-07-01 15:19:50|735496.1|733496.1|735541.4|733541.4|735545.3|733545.3|735468.3|733468.3|28
1625152800000|2021-07-01 15:20:00|735542.4|733542.4|735523.5|733523.5|735576.1|733996.1|734996.1|733478|27
1625152810000|2021-07-01 15:20:10|735514.8|733514.8|735360.2|733360.2|735540.9|733540.9|735360.2|733360.2|27
1625152820000|2021-07-01 15:20:20|735360.6|733360.6|735282.1|733282.1|735360.6|733360.6|735244.5|733244.5|27
1625152830000|2021-07-01 15:20:30|735285|733285|735576.9|733576.9|735580.4|733580.4|735234.6|733234.6|28
1625152840000|2021-07-01 15:20:40|735579.5|733579.5|735435|733435|735595|733595|735427.6|733427.6|29
1625152850000|2021-07-01 15:20:50|735431.1|733431.1|735425.4|733425.4|735437.3|733873.4|734873.4|733407.6|28
1625152860000|2021-07-01 15:21:00|735418.4|733418.4|735368.6|733368.6|735430.7|733430.7|735324.6|733324.6|28
1625152870000|2021-07-01 15:21:10|735371.3|733371.3|735320|733320|735371.3|733778.2|734768.7|733275.9|29
1625152880000|2021-07-01 15:21:20|735322.1|733322.1|735231.5|733231.5|735327.4|733772.2|734736.3|733212|28
1625152890000|2021-07-01 15:21:30|735230|733230|734758.5|733758.5|735271|733759.8|734758.5|733210.7|27
1625152900000|2021-07-01 15:21:40|735254.4|733254.4|734936.8|733936.8|735417.8|733936.8|734746.9|733254.4|28
1625152910000|2021-07-01 15:21:50|734937.1|733937.1|735482.8|733482.8|735482.8|733960.3|734918.4|733416.9|29
1625152920000|2021-07-01 15:22:00|734984.9|733984.9|734882.2|733882.2|734998.5|733998.5|734882.2|733882.2|29
1625152930000|2021-07-01 15:22:10|734906.4|733906.4|734916.5|733916.5|734933.1|733933.1|734880.5|733880.5|28
1625152940000|2021-07-01 15:22:20|735473.6|733473.6|735846.7|733846.7|735874.3|734026|735003|733472.6|29
1625152950000|2021-07-01 15:22:30|735823.7|733823.7|735876.5|733876.5|735911.6|733911.6|735800.7|733800.7|27
1625152960000|2021-07-01 15:22:40|735821.1|733821.1|735646.4|733646.4|735821.1|733821.1|735641.4|733641.4|29
1625152970000|2021-07-01 15:22:50|735593.6|733593.6|735503.1|733503.1|735600.7|734108.6|735044.2|733503.1|26
1625152980000|2021-07-01 15:23:00|735012.5|734012.5|734948.7|733948.7|735034.9|734034.9|734948.7|733948.7|28
1625152990000|2021-07-01 15:23:10|734950.8|733950.8|735381.9|733381.9|735448|733950.9|734940|733380.8|27
1625153000000|2021-07-01 15:23:20|735393.5|733393.5|735349.1|733349.1|735417.6|733890.1|734890.1|733349.1|28
1625153010000|2021-07-01 15:23:30|735355.5|733355.5|735447.4|733447.4|735451.6|733819.7|734819.7|733301.5|27
1625153020000|2021-07-01 15:23:40|735446.3|733446.3|735520.3|733520.3|735520.3|733986.7|734958.8|733446.3|27
1625153030000|2021-07-01 15:23:50|735586.5|733586.5|735629.3|733629.3|735680.4|734182.7|735149.7|733586.5|28
1625153040000|2021-07-01 15:24:00|735636.2|733636.2|735595.9|733595.9|735636.2|733636.2|735595.9|733595.9|28
1625153050000|2021-07-01 15:24:10|735599.2|733599.2|735464.4|733464.4|735599.2|734083.2|734956.1|733456|28
1625153060000|2021-07-01 15:24:20|735463|733463|735466.2|733466.2|735479.2|733479.2|735462.4|733462.4|27
1625153070000|2021-07-01 15:24:30|734921.9|733921.9|734885.3|733885.3|735452.1|733921.9|734880.8|733391|28
1625153080000|2021-07-01 15:24:40|734884.4|733884.4|734855.2|733855.2|735395.2|733895.3|734845.8|733359.4|29
1625153090000|2021-07-01 15:24:50|734853.2|733853.2|734886.7|733886.7|735388.3|733893.3|734853.2|733388.3|27
1625153100000|2021-07-01 15:25:00|734892.8|733892.8|735475.7|733475.7|735492.1|734007.8|734889.7|733456.2|29
1625153110000|2021-07-01 15:25:10|734950.1|733950.1|735434.8|733434.8|735472.2|733950.1|734949|733421|25
1625153120000|2021-07-01 15:25:20|735430|733430|735393|733393|735468.4|733468.4|735387.6|733387.6|27
1625153130000|2021-07-01 15:25:30|735389.1|733389.1|734876.4|733876.4|735411.7|733901.5|734870.4|733389.1|25
1625153140000|2021-07-01 15:25:40|734872.6|733872.6|734770.1|733770.1|735303|733879.5|734770.1|733303|24
1625153150000|2021-07-01 15:25:50|734768.5|733768.5|734715.4|733715.4|734768.5|733768.5|734715.4|733715.4|24
1625153160000|2021-07-01 15:26:00|735157.2|733157.2|734654.9|733654.9|735215.2|733708.4|734647.8|733157.2|28
1625153170000|2021-07-01 15:26:10|734653.4|733653.4|734624.3|733624.3|735190.1|733684.9|734610.9|733114.5|28
1625153180000|2021-07-01 15:26:20|734633.4|733633.4|735075.4|733075.4|735095.6|733640|734518.9|732949.3|26
1625153190000|2021-07-01 15:26:30|735076.7|733076.7|734999.9|732999.9|735076.7|733076.7|734985.5|732985.5|26
1625153200000|2021-07-01 15:26:40|734494.4|733494.4|735083.3|733083.3|735083.3|733574.1|734475.2|732979.9|28
1625153210000|2021-07-01 15:26:50|734594.7|733594.7|735095.1|733095.1|735178.1|733596.1|734594.7|733087.3|28
1625153220000|2021-07-01 15:27:00|735094.1|733094.1|734539.8|733539.8|735116.3|733551.2|734533.1|733035|24
1625153230000|2021-07-01 15:27:10|734540.5|733540.5|734484.3|733484.3|735042.8|733549.7|734484.3|733019.7|26
1625153240000|2021-07-01 15:27:20|734489.4|733489.4|734486.4|733486.4|734988.1|733491.2|734482.3|732972.9|27
1625153250000|2021-07-01 15:27:30|734486.8|733486.8|735178.5|733178.5|735178.5|733486.8|734486.8|733025.2|26
1625153260000|2021-07-01 15:27:40|735165|733165|735223.5|733223.5|735226.4|733226.4|735160.1|733160.1|24
1625153270000|2021-07-01 15:27:50|735219.6|733219.6|735134.4|733134.4|735226.1|733226.1|735134.4|733134.4|28
1625153280000|2021-07-01 15:28:00|735136|733136|735139.2|733139.2|735169.6|733169.6|735134.9|733134.9|26
1625153290000|2021-07-01 15:28:10|735152|733152|735140.1|733140.1|735152|733152|735140.1|733140.1|24
1625153300000|2021-07-01 15:28:20|735135.2|733135.2|734585.8|733585.8|735135.2|733585.8|734574.6|733083.8|24
1625153310000|2021-07-01 15:28:30|734580.6|733580.6|735311.4|733311.4|735311.4|733620.3|734572.5|733311.4|24
1625153320000|2021-07-01 15:28:40|735321.4|733321.4|735309.4|733309.4|735325.8|733325.8|735305.4|733305.4|25
1625153330000|2021-07-01 15:28:50|735309.8|733309.8|734775.3|733775.3|735310.3|733780.8|734775.3|733268.6|19
1625153340000|2021-07-01 15:29:00|734775.1|733775.1|735377.8|733377.8|735412.2|733779.2|734775.1|733351.7|25
1625153350000|2021-07-01 15:29:10|735382|733382|735225.9|733225.9|735393.2|733816.4|734816.4|733213.5|25
1625153360000|2021-07-01 15:29:20|735227.8|733227.8|735175.6|733175.6|735227.9|733680.6|734680.6|733163.1|26
1625153370000|2021-07-01 15:29:30|735175.7|733175.7|734652.7|733652.7|735175.7|733687.8|734648.4|733170.2|25
1625153380000|2021-07-01 15:29:40|734648.5|733648.5|734927.4|732927.4|734947.5|733648.5|734514.4|732927.4|23
1625153390000|2021-07-01 15:29:50|734927.3|732927.3|734948.5|732948.5|734951.6|733426.3|734410.5|732926.2|28
1625153400000|2021-07-01 15:30:00|734453.3|733453.3|734407.3|733407.3|734951.2|733462.1|734407.3|732951.2|28
1625153410000|2021-07-01 15:30:10|734411.4|733411.4|734796.2|732796.2|734846.3|733414.1|734297|732790|28
1625153420000|2021-07-01 15:30:20|734286.9|733286.9|734890.2|732890.2|734900.1|733286.9|734268.5|732772.3|29
1625153430000|2021-07-01 15:30:30|734889.1|732889.1|734955.6|732955.6|734955.6|733425.9|734422|732889.1|27
1625153440000|2021-07-01 15:30:40|734945.5|732945.5|735007.7|733007.7|735012.7|733470.6|734470.6|732937|27
1625153450000|2021-07-01 15:30:50|735007.5|733007.5|734948|732948|735009.7|733009.7|734932.6|732932.6|27
1625153460000|2021-07-01 15:31:00|734947.3|732947.3|734906.8|732906.8|734975|733462.3|734462.3|732867.1|27
1625153470000|2021-07-01 15:31:10|734916.6|732916.6|734956.5|732956.5|734974.4|732974.4|734901.7|732901.7|27
1625153480000|2021-07-01 15:31:20|734954.3|732954.3|734977.2|732977.2|734986.3|732986.3|734919.5|732919.5|20
1625153490000|2021-07-01 15:31:30|734976.1|732976.1|734962|732962|734976.1|732976.1|734962|732962|21
1625153500000|2021-07-01 15:31:40|734963.3|732963.3|734937.6|732937.6|734967.5|732967.5|734927.8|732927.8|27
1625153510000|2021-07-01 15:31:50|734936.5|732936.5|734811.6|732811.6|734936.5|732936.5|734802.5|732802.5|21
1625153520000|2021-07-01 15:32:00|734813.8|732813.8|734862.8|732862.8|734872.5|733376.5|734376.5|732813.8|26
1625153530000|2021-07-01 15:32:10|734865.5|732865.5|734856|732856|734866.8|732866.8|734849.2|732849.2|23
1625153540000|2021-07-01 15:32:20|734848.9|732848.9|734354.4|733354.4|734848.9|733361|734323.2|732818.9|28
1625153550000|2021-07-01 15:32:30|734344.8|733344.8|734258.2|733258.2|734778.8|733347.1|734256.8|732778.8|28
1625153560000|2021-07-01 15:32:40|734261.6|733261.6|734265.2|733265.2|734272.4|733272.4|734261.6|733261.6|24
1625153570000|2021-07-01 15:32:50|734270.4|733270.4|734858.5|732858.5|734863.8|733360.7|734266.9|732789.8|27
1625153580000|2021-07-01 15:33:00|734366.5|733366.5|734970.9|732970.9|734970.9|733455.5|734356.9|732969.8|25
1625153590000|2021-07-01 15:33:10|734952.6|732952.6|734439.4|733439.4|734957.7|733461.4|734423.8|732952.6|26
1625153600000|2021-07-01 15:33:20|734432.8|733432.8|734923.5|732923.5|734932.7|733445.1|734408.7|732923.5|27
1625153610000|2021-07-01 15:33:30|734929.8|732929.8|734450.5|733450.5|734932.5|733457.8|734422.9|732920.4|25
1625153620000|2021-07-01 15:33:40|734454.3|733454.3|734431|733431|734947.7|733454.3|734425.1|732947|22
1625153630000|2021-07-01 15:33:50|734429.4|733429.4|734472.4|733472.4|734477.7|733477.7|734425.8|733425.8|25
1625153640000|2021-07-01 15:34:00|734468.7|733468.7|734568.4|733568.4|735083.8|733593.2|734468.7|733064.9|26
1625153650000|2021-07-01 15:34:10|734598.7|733598.7|735013.1|733013.1|735101.2|733602.9|734514.5|733012.5|28
1625153660000|2021-07-01 15:34:20|735047.8|733047.8|735103.5|733103.5|735205.4|733700.8|734575.8|733047.8|29
1625153670000|2021-07-01 15:34:30|734579.5|733579.5|735087|733087|735109.3|733588.4|734545.4|733052.1|24
1625153680000|2021-07-01 15:34:40|735095.3|733095.3|734473.1|733473.1|735095.3|733586.2|734471.2|732973.5|27
1625153690000|2021-07-01 15:34:50|734463.5|733463.5|734396.7|733396.7|734988.2|733492.6|734396.7|732985.2|26
1625153700000|2021-07-01 15:35:00|734394.7|733394.7|734871.3|732871.3|734871.3|733414.3|734369.3|732871.3|28
1625153710000|2021-07-01 15:35:10|734368.8|733368.8|734356.9|733356.9|734865.8|733370.9|734352.3|732856.2|24
1625153720000|2021-07-01 15:35:20|734362.5|733362.5|734417.7|733417.7|734878.9|733461|734347.6|732871.9|26
1625153730000|2021-07-01 15:35:30|734444.2|733444.2|734456.3|733456.3|734959|733458.6|734434.7|732942.2|29
1625153740000|2021-07-01 15:35:40|734443.5|733443.5|734422|733422|734454.9|733454.9|734422|733422|24
1625153750000|2021-07-01 15:35:50|734435.7|733435.7|734444.7|733444.7|734474|733474|734430.8|733430.8|25
1625153760000|2021-07-01 15:36:00|734470.2|733470.2|735176.4|733176.4|735240.9|733693.5|734444.2|733167.7|26
1625153770000|2021-07-01 15:36:10|735179|733179|735297.9|733297.9|735312.8|733312.8|735170.6|733170.6|29
1625153780000|2021-07-01 15:36:20|735299.9|733299.9|735269.4|733269.4|735315|733315|735146.9|733146.9|28
1625153790000|2021-07-01 15:36:30|735262.5|733262.5|735271.4|733271.4|735292.1|733292.1|735240.3|733240.3|29
1625153800000|2021-07-01 15:36:40|735250.6|733250.6|735158.3|733158.3|735256.1|733256.1|735152.3|733152.3|28
1625153810000|2021-07-01 15:36:50|735158.6|733158.6|735256.8|733256.8|735311.5|733311.5|735114.2|733114.2|28
1625153820000|2021-07-01 15:37:00|735181.6|733181.6|735138.3|733138.3|735240.8|733240.8|735098.4|733098.4|28
1625153830000|2021-07-01 15:37:10|735152.8|733152.8|735157.4|733157.4|735170.1|733606.4|734606.4|733126.2|29
1625153840000|2021-07-01 15:37:20|735151.1|733151.1|735168.8|733168.8|735172.8|733172.8|735150|733150|28
1625153850000|2021-07-01 15:37:30|735167.2|733167.2|735198.1|733198.1|735198.2|733198.2|735154.6|733154.6|28
1625153860000|2021-07-01 15:37:40|735191.3|733191.3|735257.3|733257.3|735257.3|733257.3|735181|733181|28
1625153870000|2021-07-01 15:37:50|735263.8|733263.8|735302.2|733302.2|735335.7|733823.5|734823.5|733263.8|28
1625153880000|2021-07-01 15:38:00|735323.3|733323.3|735261.8|733261.8|735328|733328|735254|733254|29
1625153890000|2021-07-01 15:38:10|735257|733257|735448.8|733448.8|735455.7|733455.7|735257|733257|28
1625153900000|2021-07-01 15:38:20|735456.6|733456.6|735444.3|733444.3|735456.6|733456.6|735387.5|733387.5|29
1625153910000|2021-07-01 15:38:30|735408|733408|735433.2|733433.2|735459.7|733459.7|735404.9|733404.9|29
1625153920000|2021-07-01 15:38:40|735421.9|733421.9|735474.9|733474.9|735485.6|733485.6|735380.3|733380.3|28
1625153930000|2021-07-01 15:38:50|735474.7|733474.7|735457.8|733457.8|735481|733970|734967.5|733432.1|29
1625153940000|2021-07-01 15:39:00|735443.6|733443.6|735408.1|733408.1|735453.4|733962.8|734953|733405.3|27
1625153950000|2021-07-01 15:39:10|735425.7|733425.7|735457.2|733457.2|735475.2|733475.2|735412.6|733412.6|29
1625153960000|2021-07-01 15:39:20|735457.4|733457.4|735461.5|733461.5|735478.2|733993.2|734993.2|733438.4|28
1625153970000|2021-07-01 15:39:30|735467.4|733467.4|735383.5|733383.5|735490.5|733490.5|735383.5|733383.5|29
1625153980000|2021-07-01 15:39:40|735385.7|733385.7|735365.9|733365.9|735404.2|733404.2|735345|733345|28
1625153990000|2021-07-01 15:39:50|735363.3|733363.3|735366.6|733366.6|735378.2|733378.2|735316.5|733316.5|28
1625154000000|2021-07-01 15:40:00|735366.2|733366.2|735319.2|733319.2|735366.2|733366.2|735304.3|733304.3|29
1625154010000|2021-07-01 15:40:10|735323.9|733323.9|735316.9|733316.9|735327.7|733327.7|735302.8|733302.8|28
1625154020000|2021-07-01 15:40:20|735317.6|733317.6|735311|733311|735325|733325|735301.2|733301.2|26
1625154030000|2021-07-01 15:40:30|735310.5|733310.5|735312.2|733312.2|735320.1|733320.1|735301|733301|27
1625154040000|2021-07-01 15:40:40|735331|733331|735313.6|733313.6|735331.9|733331.9|735309.1|733309.1|22
1625154050000|2021-07-01 15:40:50|735303.4|733303.4|735305.8|733305.8|735324.9|733324.9|735286.8|733286.8|28
1625154060000|2021-07-01 15:41:00|735293.6|733293.6|735304.6|733304.6|735320.9|733320.9|735293.4|733293.4|26
1625154070000|2021-07-01 15:41:10|735302|733302|735315.1|733315.1|735328.5|733328.5|735302|733302|20
1625154080000|2021-07-01 15:41:20|735301.3|733301.3|734811.6|733811.6|735341.6|733811.6|734810.9|733301.3|27
1625154090000|2021-07-01 15:41:30|734809.6|733809.6|735335.9|733335.9|735335.9|733816.9|734807.9|733303.8|21
1625154100000|2021-07-01 15:41:40|735342.3|733342.3|735342.8|733342.8|735357|733357|735330.3|733330.3|23
1625154110000|2021-07-01 15:41:50|735342|733342|735349.1|733349.1|735359.7|733359.7|735334.9|733334.9|21
1625154120000|2021-07-01 15:42:00|735336.5|733336.5|735358.7|733358.7|735381|733381|735336.5|733336.5|27
1625154130000|2021-07-01 15:42:10|735371.5|733371.5|735331.2|733331.2|735371.5|733852.5|734816.6|733303.4|27
1625154140000|2021-07-01 15:42:20|735330.5|733330.5|735348.7|733348.7|735351.2|733351.2|735285|733285|29
1625154150000|2021-07-01 15:42:30|735329.8|733329.8|735375.7|733375.7|735391.9|733391.9|735327.7|733327.7|27
1625154160000|2021-07-01 15:42:40|735381.1|733381.1|735383.3|733383.3|735399.8|733399.8|735342.4|733342.4|28
1625154170000|2021-07-01 15:42:50|735396.9|733396.9|735381.1|733381.1|735416.4|733416.4|735347.7|733347.7|26
1625154180000|2021-07-01 15:43:00|735366.9|733366.9|735338|733338|735377.9|733858.8|734858.8|733329.9|29
1625154190000|2021-07-01 15:43:10|735327.9|733327.9|735336.1|733336.1|735348.8|733348.8|735316|733316|25
1625154200000|2021-07-01 15:43:20|735331.9|733331.9|735250.3|733250.3|735331.9|733331.9|735214.6|733214.6|28
1625154210000|2021-07-01 15:43:30|735243.7|733243.7|735206.7|733206.7|735263.3|733263.3|735199.5|733199.5|29
1625154220000|2021-07-01 15:43:40|735188.8|733188.8|735186|733186|735210.1|733210.1|735186|733186|22
1625154230000|2021-07-01 15:43:50|735186.1|733186.1|735166.2|733166.2|735228.8|733672.4|734655.3|733148.3|29
1625154240000|2021-07-01 15:44:00|734661.3|733661.3|735235.2|733235.2|735266.2|733687.8|734661.3|733200.3|26
1625154250000|2021-07-01 15:44:10|735237.8|733237.8|735258.2|733258.2|735270.3|733270.3|735229.4|733229.4|28
1625154260000|2021-07-01 15:44:20|735236.2|733236.2|735074.7|733074.7|735236.2|733753.2|734739.2|733063.2|25
1625154270000|2021-07-01 15:44:30|735071.8|733071.8|735089.6|733089.6|735097.4|733097.4|735071.8|733071.8|25
1625154280000|2021-07-01 15:44:40|735076.1|733076.1|735142.3|733142.3|735175.2|733175.2|735074.6|733074.6|25
1625154290000|2021-07-01 15:44:50|735142.5|733142.5|735106.9|733106.9|735171.6|733660|734631.7|733089.4|27
1625154300000|2021-07-01 15:45:00|735114.8|733114.8|735067.9|733067.9|735114.8|733600.2|734581.4|733062.8|29
1625154310000|2021-07-01 15:45:10|735068.6|733068.6|735103.9|733103.9|735103.9|733604|734583.8|733065.7|23
1625154320000|2021-07-01 15:45:20|735097.9|733097.9|734625.2|733625.2|735154|733625.2|734590.1|733081.3|27
1625154330000|2021-07-01 15:45:30|734629.9|733629.9|735046.9|733046.9|735136.4|733633.8|734626|733034.8|23
1625154340000|2021-07-01 15:45:40|735041|733041|734536|733536|735055.7|733536|734536|733025|22
1625154350000|2021-07-01 15:45:50|735055.9|733055.9|735068.6|733068.6|735077.6|733547.6|734541.3|733053.4|23
1625154360000|2021-07-01 15:46:00|734536.4|733536.4|735091.2|733091.2|735092.8|733561.2|734535.6|733046.1|20
1625154370000|2021-07-01 15:46:10|735088.4|733088.4|735072.7|733072.7|735100.6|733100.6|735072.2|733072.2|22
1625154380000|2021-07-01 15:46:20|735072.2|733072.2|735078.9|733078.9|735102.6|733102.6|735071.3|733071.3|22
1625154390000|2021-07-01 15:46:30|735079.4|733079.4|735211.7|733211.7|735213.1|733213.1|735079|733079|24
1625154400000|2021-07-01 15:46:40|735202.2|733202.2|735128.6|733128.6|735202.2|733605.7|734600.5|733076.8|23
1625154410000|2021-07-01 15:46:50|735168.4|733168.4|735063.2|733063.2|735168.4|733168.4|735049.8|733049.8|23
1625154420000|2021-07-01 15:47:00|735047.1|733047.1|735045.9|733045.9|735057.9|733057.9|735030|733030|22
1625154430000|2021-07-01 15:47:10|735040.6|733040.6|734999|732999|735056.2|733056.2|734998.4|732998.4|25
1625154440000|2021-07-01 15:47:20|735004.3|733004.3|735069.8|733069.8|735075|733075|734996.3|732996.3|19
1625154450000|2021-07-01 15:47:30|735055.7|733055.7|735034|733034|735058.1|733545.6|734530.8|733034|20
1625154460000|2021-07-01 15:47:40|735036|733036|735034.2|733034.2|735043.2|733544.5|734538.8|733034.2|16
1625154470000|2021-07-01 15:47:50|735033.3|733033.3|734536.1|733536.1|735045.9|733545.5|734535.9|733031.7|18
1625154480000|2021-07-01 15:48:00|735044.8|733044.8|735029.8|733029.8|735044.8|733044.8|735028.4|733028.4|11
1625154490000|2021-07-01 15:48:10|735030|733030|734994|732994|735034.7|733503.1|734494|732993.9|18
1625154500000|2021-07-01 15:48:20|734992.1|732992.1|734838.4|732838.4|734993.5|733496.2|734326|732827.7|22
1625154510000|2021-07-01 15:48:30|734331.9|733331.9|734829.2|732829.2|734855.2|733354.9|734302.5|732798.6|26
1625154520000|2021-07-01 15:48:40|734302.5|733302.5|734809.8|732809.8|734839.6|733338|734282.7|732783.9|26
1625154530000|2021-07-01 15:48:50|734813.3|732813.3|734595.2|732595.2|734823.8|733285.5|734106|732523.8|25
1625154540000|2021-07-01 15:49:00|734606.7|732606.7|734190.6|733190.6|734719.6|733212.7|734080|732578.4|23
1625154550000|2021-07-01 15:49:10|734189.9|733189.9|734647.9|732647.9|734714.8|733201|734189.9|732631|17
1625154560000|2021-07-01 15:49:20|734649.5|732649.5|734084.7|733084.7|734656|733104|734071.2|732573.2|23
1625154570000|2021-07-01 15:49:30|734089.2|733089.2|734101.4|733101.4|734607.8|733111|734086.9|732607.1|19
1625154580000|2021-07-01 15:49:40|734163|733163|734755.6|732755.6|734812.8|733264.6|734163|732741.4|26
1625154590000|2021-07-01 15:49:50|734773.3|732773.3|734759.4|732759.4|734785|733273.4|734236.5|732751.6|22
1625154600000|2021-07-01 15:50:00|734765.1|732765.1|734758.5|732758.5|734769.7|733264.1|734244.9|732755.6|20
1625154610000|2021-07-01 15:50:10|734752.9|732752.9|734699.8|732699.8|734777.5|732777.5|734683.6|732683.6|23
1625154620000|2021-07-01 15:50:20|734698.4|732698.4|734764|732764|734764|732764|734690.8|732690.8|22
1625154630000|2021-07-01 15:50:30|734755.4|732755.4|734743.8|732743.8|734760.1|732760.1|734742.6|732742.6|19
1625154640000|2021-07-01 15:50:40|734740.8|732740.8|734632.1|732632.1|734742.4|732742.4|734632.1|732632.1|20
1625154650000|2021-07-01 15:50:50|734633.9|732633.9|734612.7|732612.7|734650.1|732650.1|734607.7|732607.7|22
1625154660000|2021-07-01 15:51:00|734607.1|732607.1|734633.4|732633.4|734643.2|732643.2|734586.6|732586.6|25
1625154670000|2021-07-01 15:51:10|734630|732630|734576|732576|734689.3|733152.2|734152.2|732576|23
1625154680000|2021-07-01 15:51:20|734501.2|732501.2|734001.8|733001.8|734538.4|733008.2|733998.9|732501.2|27
1625154690000|2021-07-01 15:51:30|733999.1|732999.1|734437.2|732437.2|734545|733004.3|733936.5|732431.7|22
1625154700000|2021-07-01 15:51:40|734438.7|732438.7|733998.8|732998.8|734531.8|733024.4|733941.4|732438.7|24
1625154710000|2021-07-01 15:51:50|734002|733002|734018.2|733018.2|734018.2|733018.2|733997|732997|24
1625154720000|2021-07-01 15:52:00|734006.4|733006.4|734010.1|733010.1|734014.3|733014.3|734002.4|733002.4|22
1625154730000|2021-07-01 15:52:10|734011.1|733011.1|734018|733018|734027.6|733027.6|734010.3|733010.3|16
1625154740000|2021-07-01 15:52:20|734018.9|733018.9|733998.6|732998.6|734514.7|733028.9|733998.6|732513|15
1625154750000|2021-07-01 15:52:30|734009.7|733009.7|734682.6|732682.6|734683.6|733146|734009.6|732666.3|20
1625154760000|2021-07-01 15:52:40|734675.7|732675.7|734830.5|732830.5|734830.5|732830.5|734674.9|732674.9|24
1625154770000|2021-07-01 15:52:50|734816.4|732816.4|734726.6|732726.6|734877.2|733386.5|734386.5|732726.6|24
1625154780000|2021-07-01 15:53:00|734727.1|732727.1|734669|732669|734735.2|732735.2|734661.9|732661.9|26
1625154790000|2021-07-01 15:53:10|734676|732676|734741.6|732741.6|734741.6|732741.6|734669|732669|24
1625154800000|2021-07-01 15:53:20|734744.3|732744.3|734708.7|732708.7|734759.5|732759.5|734699.8|732699.8|28
1625154810000|2021-07-01 15:53:30|734702.9|732702.9|734678.2|732678.2|734702.9|732702.9|734666.4|732666.4|24
1625154820000|2021-07-01 15:53:40|734682.1|732682.1|734646.2|732646.2|734685.8|732685.8|734629.2|732629.2|24
1625154830000|2021-07-01 15:53:50|734621|732621|734578.1|732578.1|734621|732621|734570.6|732570.6|27
1625154840000|2021-07-01 15:54:00|734590.3|732590.3|734576.5|732576.5|734590.5|732590.5|734560.6|732560.6|27
1625154850000|2021-07-01 15:54:10|734570|732570|734578.9|732578.9|734585.8|732585.8|734548.3|732548.3|22
1625154860000|2021-07-01 15:54:20|734607.5|732607.5|734532.3|732532.3|734607.5|732607.5|734532.3|732532.3|26
1625154870000|2021-07-01 15:54:30|734504.2|732504.2|734367.5|732367.5|734504.2|732504.2|734341.8|732341.8|28
1625154880000|2021-07-01 15:54:40|734346.2|732346.2|734351.4|732351.4|734373.5|732373.5|734344.7|732344.7|26
1625154890000|2021-07-01 15:54:50|734358.4|732358.4|734482|732482|734482|732482|734358.4|732358.4|27
1625154900000|2021-07-01 15:55:00|734470.7|732470.7|734457.2|732457.2|734476.7|732476.7|734448.6|732448.6|26
1625154910000|2021-07-01 15:55:10|734465|732465|734451.1|732451.1|734466.7|732466.7|734438|732438|21
1625154920000|2021-07-01 15:55:20|734439.2|732439.2|734446.6|732446.6|734461.2|732461.2|734437.5|732437.5|25
1625154930000|2021-07-01 15:55:30|734446.8|732446.8|734452.4|732452.4|734491.8|732491.8|734443.1|732443.1|25
1625154940000|2021-07-01 15:55:40|734457|732457|734344.2|732344.2|734462.5|732846.2|733842|732325.3|26
1625154950000|2021-07-01 15:55:50|733836.7|732836.7|733873.3|732873.3|734342.8|732873.3|733829.2|732342.5|21
1625154960000|2021-07-01 15:56:00|734403.8|732403.8|734480.5|732480.5|734502.3|732965.9|733897|732388.8|22
1625154970000|2021-07-01 15:56:10|734488.8|732488.8|733975.4|732975.4|734559.5|733049|733965.1|732467.3|22
1625154980000|2021-07-01 15:56:20|733972.2|732972.2|734567.2|732567.2|734569.9|733052.3|733972.2|732547|23
1625154990000|2021-07-01 15:56:30|734568.3|732568.3|734734|732734|734734|733234.6|734059.4|732551.7|22
1625155000000|2021-07-01 15:56:40|734730.6|732730.6|734722|732722|734782.1|732782.1|734722|732722|21
1625155010000|2021-07-01 15:56:50|734733.8|732733.8|734684.1|732684.1|734745.5|732745.5|734681.9|732681.9|28
1625155020000|2021-07-01 15:57:00|734667.1|732667.1|734697.6|732697.6|734708.3|732708.3|734661.2|732661.2|26
1625155030000|2021-07-01 15:57:10|734696.2|732696.2|734668.3|732668.3|734696.2|732696.2|734664.9|732664.9|19
1625155040000|2021-07-01 15:57:20|734665.2|732665.2|734689.9|732689.9|734703.9|732703.9|734663.2|732663.2|21
1625155050000|2021-07-01 15:57:30|734692.6|732692.6|734667.5|732667.5|734707.5|732707.5|734667.5|732667.5|18
1625155060000|2021-07-01 15:57:40|734677.6|732677.6|734670.4|732670.4|734695.7|732695.7|734670.4|732670.4|15
1625155070000|2021-07-01 15:57:50|734669.6|732669.6|734192|733192|734699.6|733192|734171.2|732651.8|25
1625155080000|2021-07-01 15:58:00|734689.3|732689.3|734676.2|732676.2|734726.3|733202.9|734202.9|732662.5|29
1625155090000|2021-07-01 15:58:10|734674.7|732674.7|734613.9|732613.9|734690.4|732690.4|734613.9|732613.9|21
1625155100000|2021-07-01 15:58:20|734615.5|732615.5|734538.1|732538.1|734615.5|733152|734046.5|732505.2|26
1625155110000|2021-07-01 15:58:30|734536.9|732536.9|734563.9|732563.9|734641.5|732641.5|734524.7|732524.7|26
1625155120000|2021-07-01 15:58:40|734567.9|732567.9|734592|732592|734594.9|732594.9|734567.9|732567.9|20
1625155130000|2021-07-01 15:58:50|734570.3|732570.3|734590.2|732590.2|734611.5|732611.5|734570.3|732570.3|25
1625155140000|2021-07-01 15:59:00|734579.1|732579.1|734680.9|732680.9|734680.9|733137|734137|732575.9|24
1625155150000|2021-07-01 15:59:10|734686|732686|734752.7|732752.7|734752.7|733233.3|734164.5|732638.8|29
1625155160000|2021-07-01 15:59:20|734240.3|733240.3|734826|732826|734858.1|733335.5|734236.2|732721.5|29
1625155170000|2021-07-01 15:59:30|734827.8|732827.8|734823.7|732823.7|734847.9|733355.7|734320.7|732805.1|23
1625155180000|2021-07-01 15:59:40|734349|733349|734837.8|732837.8|734847|733349|734349|732812.6|23
1625155190000|2021-07-01 15:59:50|734834.5|732834.5|734819|732819|734837.3|732837.3|734812|732812|24
1625155200000|2021-07-01 16:00:00|734815|732815|734475.3|732475.3|734815|732957.6|733954.5|732441.6|24
1625155210000|2021-07-01 16:00:10|734473.3|732473.3|734445.8|732445.8|734490.5|732490.5|734438.5|732438.5|21
1625155220000|2021-07-01 16:00:20|734443.2|732443.2|734436.8|732436.8|734445.6|732445.6|734433.2|732433.2|23
1625155230000|2021-07-01 16:00:30|734433.1|732433.1|734512.4|732512.4|734515.6|733019.6|733971.6|732430.9|19
1625155240000|2021-07-01 16:00:40|734520.9|732520.9|734688.2|732688.2|734688.2|732688.2|734483.3|732483.3|23
1625155250000|2021-07-01 16:00:50|734666|732666|734761.2|732761.2|734780.2|733271.8|734246.8|732666|22
1625155260000|2021-07-01 16:01:00|734761.8|732761.8|734567.4|732567.4|734761.8|733248.5|734244.5|732557.8|25
1625155270000|2021-07-01 16:01:10|734551.9|732551.9|734451.7|732451.7|734555|732959.8|733959.8|732411.7|25
1625155280000|2021-07-01 16:01:20|734478.5|732478.5|734549|732549|734582.1|732582.1|734445.4|732445.4|23
1625155290000|2021-07-01 16:01:30|734553.8|732553.8|734607.6|732607.6|734614.2|732614.2|734553.4|732553.4|22
1625155300000|2021-07-01 16:01:40|734602.3|732602.3|734618.4|732618.4|734637.7|732637.7|734602.3|732602.3|15
1625155310000|2021-07-01 16:01:50|734619.1|732619.1|734608.1|732608.1|734629.3|732629.3|734608.1|732608.1|18
1625155320000|2021-07-01 16:02:00|734609.4|732609.4|734623|732623|734633.9|733137.1|734137.1|732607.9|20
1625155330000|2021-07-01 16:02:10|734619.2|732619.2|734598.1|732598.1|734619.2|732619.2|734590.5|732590.5|21
1625155340000|2021-07-01 16:02:20|734600.1|732600.1|734595.9|732595.9|734610.1|732610.1|734573.6|732573.6|24
1625155350000|2021-07-01 16:02:30|734604.3|732604.3|734605.6|732605.6|734614|733079|734077.5|732577.8|26
1625155360000|2021-07-01 16:02:40|734092|733092|734607.3|732607.3|734620.6|733118|734092|732596|19
1625155370000|2021-07-01 16:02:50|734610.8|732610.8|734206.6|733206.6|734743.4|733226.4|734148.3|732609.4|23
1625155380000|2021-07-01 16:03:00|734204.7|733204.7|734783.9|732783.9|734807.9|733289.3|734203.9|732743.8|25
1625155390000|2021-07-01 16:03:10|734781.2|732781.2|734800.2|732800.2|734824.9|733320.9|734320.9|732767.5|21
1625155400000|2021-07-01 16:03:20|734799.9|732799.9|734103.5|733103.5|734803.5|733105.1|734103.1|732619.1|20
1625155410000|2021-07-01 16:03:30|734746.5|732746.5|734283.5|733283.5|734788.2|733283.5|734238.8|732719.8|27
1625155420000|2021-07-01 16:03:40|734284|733284|734789.4|732789.4|734800.3|733284|734284|732778.2|15
1625155430000|2021-07-01 16:03:50|734791.8|732791.8|734789.1|732789.1|734792.3|732792.3|734782.1|732782.1|13
1625155440000|2021-07-01 16:04:00|734791.4|732791.4|734796|732796|734811.1|732811.1|734788.6|732788.6|17
1625155450000|2021-07-01 16:04:10|734796.8|732796.8|734327.5|733327.5|734842.8|733328.8|734320.3|732780.9|21
1625155460000|2021-07-01 16:04:20|734329.9|733329.9|734781.6|732781.6|734857.5|733333.7|734320.2|732780.2|21
1625155470000|2021-07-01 16:04:30|734782|732782|734802.2|732802.2|734807.2|733315|734292.2|732764.9|17
1625155480000|2021-07-01 16:04:40|734807.2|732807.2|734800.2|732800.2|734807.4|732807.4|734796.1|732796.1|13
1625155490000|2021-07-01 16:04:50|734799.4|732799.4|734842.9|732842.9|734861.8|733314|734313|732799.2|18
1625155500000|2021-07-01 16:05:00|734847.9|732847.9|734554.8|733554.8|735063.8|733571|734362.1|732843.9|27
1625155510000|2021-07-01 16:05:10|735058.1|733058.1|734909.1|732909.1|735058.1|733554.7|734420.8|732909.1|29
1625155520000|2021-07-01 16:05:20|734400.2|733400.2|734898.5|732898.5|734916.3|733404.7|734389.2|732891.2|27
1625155530000|2021-07-01 16:05:30|734894.2|732894.2|734394.4|733394.4|734898.3|733402.7|734394.3|732889.8|24
1625155540000|2021-07-01 16:05:40|734901.9|732901.9|734957.6|732957.6|734962.3|733420.1|734402.5|732889.3|26
1625155550000|2021-07-01 16:05:50|734958.9|732958.9|734961.8|732961.8|734976|733470.7|734453|732958.9|24
1625155560000|2021-07-01 16:06:00|734970|732970|734521.4|733521.4|735019.1|733524|734464.6|732951.7|23
1625155570000|2021-07-01 16:06:10|734525.9|733525.9|735330.6|733330.6|735342.9|733690.8|734461.5|732967.7|27
1625155580000|2021-07-01 16:06:20|735319.4|733319.4|735380.6|733380.6|735405.5|733405.5|735277.1|733277.1|27
1625155590000|2021-07-01 16:06:30|735357|733357|735288.6|733288.6|735370|733370|735288.6|733288.6|26
1625155600000|2021-07-01 16:06:40|735274.9|733274.9|735151.6|733151.6|735280.4|733700.1|734700.1|733121.4|28
1625155610000|2021-07-01 16:06:50|735156.9|733156.9|734895.2|732895.2|735156.9|733156.9|734895.2|732895.2|26
1625155620000|2021-07-01 16:07:00|734882.6|732882.6|734906.6|732906.6|734998.6|732998.6|734835.8|732835.8|28
1625155630000|2021-07-01 16:07:10|734907.2|732907.2|734807.3|732807.3|734924.7|732924.7|734779.5|732779.5|23
1625155640000|2021-07-01 16:07:20|734803.8|732803.8|734821.6|732821.6|734827.5|732827.5|734803.8|732803.8|24
1625155650000|2021-07-01 16:07:30|734842|732842|734829.3|732829.3|734851.2|732851.2|734706.8|732706.8|24
1625155660000|2021-07-01 16:07:40|734822.8|732822.8|734819.9|732819.9|734837.6|732837.6|734813.8|732813.8|22
1625155670000|2021-07-01 16:07:50|734820.9|732820.9|734828.1|732828.1|734831.6|732831.6|734818|732818|20
1625155680000|2021-07-01 16:08:00|734829.6|732829.6|734867.6|732867.6|734868.9|732868.9|734817|732817|24
1625155690000|2021-07-01 16:08:10|734868.3|732868.3|734913.3|732913.3|734915|732915|734865.1|732865.1|22
1625155700000|2021-07-01 16:08:20|734913.1|732913.1|734968.5|732968.5|734973.2|732973.2|734897.9|732897.9|23
1625155710000|2021-07-01 16:08:30|734950.6|732950.6|734978.2|732978.2|734978.2|732978.2|734939.7|732939.7|24
1625155720000|2021-07-01 16:08:40|734976.2|732976.2|734959.4|732959.4|734987.5|732987.5|734959.4|732959.4|23
1625155730000|2021-07-01 16:08:50|734962.9|732962.9|734880.2|732880.2|734970.7|732970.7|734870.2|732870.2|21
1625155740000|2021-07-01 16:09:00|734874.7|732874.7|734969.2|732969.2|734973.9|732973.9|734874.7|732874.7|25
1625155750000|2021-07-01 16:09:10|734962.5|732962.5|734957.5|732957.5|734973.3|732973.3|734957.5|732957.5|15
1625155760000|2021-07-01 16:09:20|734950.7|732950.7|734916.3|732916.3|734952.1|732952.1|734913.2|732913.2|13
1625155770000|2021-07-01 16:09:30|734915.8|732915.8|735022.7|733022.7|735057.4|733479.2|734436.5|732915.8|22
1625155780000|2021-07-01 16:09:40|735040.2|733040.2|735067.8|733067.8|735136.6|733136.6|735038.7|733038.7|23
1625155790000|2021-07-01 16:09:50|735052|733052|735132.1|733132.1|735141.1|733592.9|734586|733031.5|19
1625155800000|2021-07-01 16:10:00|735132.3|733132.3|735158.2|733158.2|735177.5|733177.5|735132.1|733132.1|22
1625155810000|2021-07-01 16:10:10|735154.6|733154.6|735058.8|733058.8|735168.6|733168.6|735058.8|733058.8|24
1625155820000|2021-07-01 16:10:20|735062.1|733062.1|735147.4|733147.4|735158.9|733158.9|735056.2|733056.2|23
1625155830000|2021-07-01 16:10:30|735147.7|733147.7|735178.2|733178.2|735187.5|733187.5|735147.7|733147.7|20
1625155840000|2021-07-01 16:10:40|735180.2|733180.2|735177.7|733177.7|735184.1|733184.1|735173.1|733173.1|17
1625155850000|2021-07-01 16:10:50|735179.7|733179.7|735156.4|733156.4|735182.9|733182.9|735156.4|733156.4|13
1625155860000|2021-07-01 16:11:00|735156.1|733156.1|735122.5|733122.5|735164.2|733644.3|734644.3|733122.5|20
1625155870000|2021-07-01 16:11:10|735113.2|733113.2|735059.4|733059.4|735131.7|733131.7|735052.7|733052.7|22
1625155880000|2021-07-01 16:11:20|735060.2|733060.2|734967|732967|735082.6|733082.6|734963.2|732963.2|25
1625155890000|2021-07-01 16:11:30|734967.3|732967.3|734931.6|732931.6|735007.6|733007.6|734919.4|732919.4|22
1625155900000|2021-07-01 16:11:40|734932.2|732932.2|734440.3|733440.3|734935|733440.3|734392|732899.9|22
1625155910000|2021-07-01 16:11:50|734440.1|733440.1|735124.3|733124.3|735133.8|733574.7|734440.1|732988.2|22
1625155920000|2021-07-01 16:12:00|735100.7|733100.7|735117.3|733117.3|735150.9|733150.9|735100.7|733100.7|19
1625155930000|2021-07-01 16:12:10|735116.2|733116.2|735124.8|733124.8|735134.1|733620.4|734606.7|733096|21
1625155940000|2021-07-01 16:12:20|735132.7|733132.7|735137.8|733137.8|735142.4|733142.4|735131.3|733131.3|20
1625155950000|2021-07-01 16:12:30|735137.7|733137.7|735096.8|733096.8|735150.7|733597.3|734597.3|733094.8|21
1625155960000|2021-07-01 16:12:40|735107.2|733107.2|734627.4|733627.4|735172.9|733656.2|734582.1|733085.8|22
1625155970000|2021-07-01 16:12:50|734618.5|733618.5|735171.5|733171.5|735175.2|733663.8|734618.5|733147.5|21
1625155980000|2021-07-01 16:13:00|735168.9|733168.9|735096.6|733096.6|735177.5|733615.9|734554.4|733079.1|24
1625155990000|2021-07-01 16:13:10|735090|733090|735092.6|733092.6|735104.9|733602.9|734592.5|733085.4|18
1625156000000|2021-07-01 16:13:20|735087.6|733087.6|734600.7|733600.7|735096.9|733602.3|734583.9|733082.7|22
1625156010000|2021-07-01 16:13:30|734595.9|733595.9|734460.1|733460.1|735165.6|733667.1|734460.1|732954.6|25
1625156020000|2021-07-01 16:13:40|734952|732952|734596.3|733596.3|735105.7|733597.9|734518.6|732952|26
1625156030000|2021-07-01 16:13:50|734595|733595|734625.4|733625.4|734631.3|733631.3|734579.9|733579.9|19
1625156040000|2021-07-01 16:14:00|734628.6|733628.6|735156.4|733156.4|735161.2|733656.3|734622.2|733147.7|25
1625156050000|2021-07-01 16:14:10|735158.8|733158.8|734634.4|733634.4|735161.1|733645.9|734634.4|733151.6|21
1625156060000|2021-07-01 16:14:20|734634.6|733634.6|734676.8|733676.8|735164.2|733686.4|734629.4|733164.2|27
1625156070000|2021-07-01 16:14:30|734669.4|733669.4|734677.9|733677.9|734678|733678|734664.8|733664.8|21
1625156080000|2021-07-01 16:14:40|734678.9|733678.9|734674.4|733674.4|734678.9|733678.9|734670.6|733670.6|16
1625156090000|2021-07-01 16:14:50|734674.1|733674.1|734673|733673|734684.7|733684.7|734673|733673|16
1625156100000|2021-07-01 16:15:00|734673.3|733673.3|734649.7|733649.7|734698.6|733698.6|734649.7|733649.7|27
1625156110000|2021-07-01 16:15:10|734639.8|733639.8|735177|733177|735177|733642|734629.2|733126.5|25
1625156120000|2021-07-01 16:15:20|735165.6|733165.6|735171.4|733171.4|735173.2|733173.2|735165.6|733165.6|24
1625156130000|2021-07-01 16:15:30|735171.8|733171.8|735165.3|733165.3|735171.8|733171.8|735162.6|733162.6|14
1625156140000|2021-07-01 16:15:40|735164.2|733164.2|734640.9|733640.9|735164.9|733675|734629.4|733127.9|22
1625156150000|2021-07-01 16:15:50|734633.2|733633.2|734626.6|733626.6|735138.4|733665.5|734617.8|733138.4|20
1625156160000|2021-07-01 16:16:00|734625.9|733625.9|734625.3|733625.3|734626.6|733626.6|734620.1|733620.1|15
1625156170000|2021-07-01 16:16:10|734625.6|733625.6|734619|733619|734631.3|733631.3|734615.4|733615.4|16
1625156180000|2021-07-01 16:16:20|734617|733617|734666.3|733666.3|735175.9|733671.5|734617|733175.9|20
1625156190000|2021-07-01 16:16:30|734666.8|733666.8|734669.7|733669.7|735168.4|733674.4|734664.9|733162.2|21
1625156200000|2021-07-01 16:16:40|734669.8|733669.8|734663.4|733663.4|734670.1|733670.1|734663.4|733663.4|15
1625156210000|2021-07-01 16:16:50|734660.1|733660.1|734658.1|733658.1|735169.1|733661.4|734657|733157.4|19
1625156220000|2021-07-01 16:17:00|734644.9|733644.9|734664.7|733664.7|734672.9|733672.9|734644.9|733644.9|20
1625156230000|2021-07-01 16:17:10|734664.5|733664.5|734616.2|733616.2|734670.2|733670.2|734614.3|733614.3|22
1625156240000|2021-07-01 16:17:20|735117.5|733117.5|734620.5|733620.5|735119.3|733629.3|734610.3|733116.6|14
1625156250000|2021-07-01 16:17:30|734629.9|733629.9|734617.6|733617.6|734643.7|733643.7|734591.1|733591.1|19
1625156260000|2021-07-01 16:17:40|734597.5|733597.5|734625.8|733625.8|734656.8|733656.8|734597.5|733597.5|21
1625156270000|2021-07-01 16:17:50|734618.5|733618.5|735081.4|733081.4|735135.4|733632.2|734593.1|733081.4|25
1625156280000|2021-07-01 16:18:00|734582.6|733582.6|735052.1|733052.1|735082.5|733582.6|734552.3|733051.1|22
1625156290000|2021-07-01 16:18:10|735032.5|733032.5|734543.1|733543.1|735138|733621.9|734485.9|732995.4|25
1625156300000|2021-07-01 16:18:20|734549.7|733549.7|734917.8|732917.8|735061.6|733549.7|734425.3|732910.7|25
1625156310000|2021-07-01 16:18:30|734917.3|732917.3|734390.9|733390.9|734928.8|733411|734390.9|732880.5|23
1625156320000|2021-07-01 16:18:40|734389.9|733389.9|734918|732918|734929.1|733506.5|734389.9|732880.9|23
1625156330000|2021-07-01 16:18:50|734959.4|732959.4|734923.9|732923.9|734961|732961|734912.2|732912.2|21
1625156340000|2021-07-01 16:19:00|734922.2|732922.2|734962.3|732962.3|734974|732974|734922.2|732922.2|19
1625156350000|2021-07-01 16:19:10|734958|732958|734936.8|732936.8|734968.7|733473.9|734443.7|732936.8|27
1625156360000|2021-07-01 16:19:20|734767|732767|734733|732733|734767|732767|734686.6|732686.6|26
1625156370000|2021-07-01 16:19:30|734765.4|732765.4|734768|732768|734783.6|732783.6|734737.3|732737.3|27
1625156380000|2021-07-01 16:19:40|734771.9|732771.9|734694|732694|734771.9|732771.9|734694|732694|25
1625156390000|2021-07-01 16:19:50|734695.2|732695.2|734741.5|732741.5|734753.8|732753.8|734690.5|732690.5|28
1625156400000|2021-07-01 16:20:00|734761.4|732761.4|734768.1|732768.1|734789.6|732789.6|734753.3|732753.3|27
1625156410000|2021-07-01 16:20:10|734278.4|733278.4|734742|732742|734781.3|733278.4|734258.7|732729.8|24
1625156420000|2021-07-01 16:20:20|734739.4|732739.4|734707.9|732707.9|734745.1|732745.1|734696.8|732696.8|28
1625156430000|2021-07-01 16:20:30|734713.8|732713.8|734715.4|732715.4|734725|732725|734696.5|732696.5|25
1625156440000|2021-07-01 16:20:40|734710.9|732710.9|734707.4|732707.4|734719.5|732719.5|734707.4|732707.4|26
1625156450000|2021-07-01 16:20:50|734715.2|732715.2|734720.4|732720.4|734723.3|732723.3|734712.3|732712.3|21
1625156460000|2021-07-01 16:21:00|734719.6|732719.6|734716.2|732716.2|734739.1|732739.1|734715.8|732715.8|22
1625156470000|2021-07-01 16:21:10|734718.3|732718.3|734739.4|732739.4|734745.2|732745.2|734718.3|732718.3|20
1625156480000|2021-07-01 16:21:20|734737|732737|734755.8|732755.8|734755.8|732755.8|734717|732717|20
1625156490000|2021-07-01 16:21:30|734757.8|732757.8|734770.2|732770.2|734795.7|732795.7|734757.8|732757.8|22
1625156500000|2021-07-01 16:21:40|734767.5|732767.5|734764.4|732764.4|734784.1|732784.1|734761|732761|22
1625156510000|2021-07-01 16:21:50|734764.8|732764.8|734777.2|732777.2|734790.6|732790.6|734755.4|732755.4|24
1625156520000|2021-07-01 16:22:00|734777.9|732777.9|734794.2|732794.2|734803.1|732803.1|734749.6|732749.6|27
1625156530000|2021-07-01 16:22:10|734318.2|733318.2|734797.3|732797.3|734823.4|733318.2|734276|732784.2|25
1625156540000|2021-07-01 16:22:20|734799.6|732799.6|734940.2|732940.2|734966.5|733403.5|734387.3|732799.6|22
1625156550000|2021-07-01 16:22:30|734938.8|732938.8|734945.5|732945.5|734979.3|733479.2|734470.8|732935.8|25
1625156560000|2021-07-01 16:22:40|734945.7|732945.7|734448.5|733448.5|734951.4|733448.5|734448|732944.5|20
1625156570000|2021-07-01 16:22:50|734446.8|733446.8|734940.6|732940.6|734941.8|733456.6|734445.4|732934.9|14
1625156580000|2021-07-01 16:23:00|734942.9|732942.9|734916.7|732916.7|734945.5|732945.5|734916.4|732916.4|19
1625156590000|2021-07-01 16:23:10|734917.3|732917.3|734928.9|732928.9|734928.9|732928.9|734917.3|732917.3|14
1625156600000|2021-07-01 16:23:20|734422.7|733422.7|734924.3|732924.3|734934.4|733428.7|734422.7|732921.8|20
1625156610000|2021-07-01 16:23:30|734927.1|732927.1|734955|732955|734955|733456|734456|732927.1|16
1625156620000|2021-07-01 16:23:40|734441.7|733441.7|734441.2|733441.2|734969.8|733448.9|734440.9|732948|25
1625156630000|2021-07-01 16:23:50|734951.6|732951.6|735046.8|733046.8|735056.6|733457.3|734445.6|732943.5|21
1625156640000|2021-07-01 16:24:00|735058|733058|735053.7|733053.7|735061.5|733061.5|735046.6|733046.6|18
1625156650000|2021-07-01 16:24:10|735058|733058|735034.2|733034.2|735059|733059|735023.4|733023.4|19
1625156660000|2021-07-01 16:24:20|735032.8|733032.8|735017.3|733017.3|735032.8|733032.8|735017.3|733017.3|16
1625156670000|2021-07-01 16:24:30|735015.7|733015.7|734996.8|732996.8|735019|733474.4|734474.4|732974.6|24
1625156680000|2021-07-01 16:24:40|735007.4|733007.4|735029.2|733029.2|735029.6|733534.6|734534.6|732998.7|22
1625156690000|2021-07-01 16:24:50|735017.5|733017.5|735040.5|733040.5|735050.6|733050.6|735017.5|733017.5|22
1625156700000|2021-07-01 16:25:00|735029.2|733029.2|735022.1|733022.1|735030.3|733516.5|734516.5|733021.1|20
1625156710000|2021-07-01 16:25:10|735021.9|733021.9|735016.2|733016.2|735023.2|733023.2|735012.3|733012.3|17
1625156720000|2021-07-01 16:25:20|735017.8|733017.8|735005.3|733005.3|735022.7|733022.7|734991.4|732991.4|25
1625156730000|2021-07-01 16:25:30|735004.7|733004.7|735017.1|733017.1|735038.5|733038.5|735000.5|733000.5|23
1625156740000|2021-07-01 16:25:40|735007|733007|735000|733000|735030.6|733030.6|734987.4|732987.4|22
1625156750000|2021-07-01 16:25:50|734989.9|732989.9|734937|732937|734991.7|732991.7|734922.5|732922.5|20
1625156760000|2021-07-01 16:26:00|734452.6|733452.6|734505|733505|735011|733505|734452.6|732973.7|26
1625156770000|2021-07-01 16:26:10|734516.7|733516.7|734908.3|732908.3|735010.9|733516.7|734402.6|732902|21
1625156780000|2021-07-01 16:26:20|734910.2|732910.2|734899.6|732899.6|734910.2|732910.2|734896.4|732896.4|18
1625156790000|2021-07-01 16:26:30|734901.8|732901.8|734816.9|732816.9|734908|733402|734396.5|732808.5|21
1625156800000|2021-07-01 16:26:40|734813|732813|734842.6|732842.6|734852.6|733349.8|734349.8|732802.8|21
1625156810000|2021-07-01 16:26:50|734840.6|732840.6|734895.9|732895.9|734895.9|733354|734354|732829|25
1625156820000|2021-07-01 16:27:00|734886.5|732886.5|734924.7|732924.7|734927|732927|734886.5|732886.5|20
1625156830000|2021-07-01 16:27:10|734934.7|732934.7|734828.1|732828.1|734934.7|733419.1|734413.7|732822|25
1625156840000|2021-07-01 16:27:20|734808.2|732808.2|734818.4|732818.4|734827.6|732827.6|734786.3|732786.3|24
1625156850000|2021-07-01 16:27:30|734817.5|732817.5|734817.6|732817.6|734823.9|732823.9|734813|732813|17
1625156860000|2021-07-01 16:27:40|734817.4|732817.4|734813|732813|734822.5|732822.5|734813|732813|15
1625156870000|2021-07-01 16:27:50|734812.5|732812.5|734805.2|732805.2|734812.5|732812.5|734798.4|732798.4|17
1625156880000|2021-07-01 16:28:00|734803.7|732803.7|734800.1|732800.1|734805.4|732805.4|734791.9|732791.9|20
1625156890000|2021-07-01 16:28:10|734801.6|732801.6|734773.8|732773.8|734801.6|732801.6|734747.5|732747.5|24
1625156900000|2021-07-01 16:28:20|734797.6|732797.6|734907.3|732907.3|734956.1|733458.9|734453.2|732781.6|27
1625156910000|2021-07-01 16:28:30|734909.6|732909.6|734952.7|732952.7|734969.9|732969.9|734903.8|732903.8|22
1625156920000|2021-07-01 16:28:40|734947.5|732947.5|734445.6|733445.6|734947.5|733452.2|734444.5|732947.5|15
1625156930000|2021-07-01 16:28:50|734443.9|733443.9|734458.3|733458.3|734974|733474.7|734442.1|732974|12
1625156940000|2021-07-01 16:29:00|734461.5|733461.5|734466|733466|734471.2|733471.2|734455.9|733455.9|12
1625156950000|2021-07-01 16:29:10|734465.5|733465.5|734470.1|733470.1|734474.9|733474.9|734465.4|733465.4|18
1625156960000|2021-07-01 16:29:20|734469.8|733469.8|734972|732972|734972|733469.8|734464.7|732967.2|15
1625156970000|2021-07-01 16:29:30|734969.5|732969.5|734970.1|732970.1|734976.5|732976.5|734967.4|732967.4|15
1625156980000|2021-07-01 16:29:40|734972.7|732972.7|734500.3|733500.3|734976|733500.9|734475.6|732970.2|13
1625156990000|2021-07-01 16:29:50|734503|733503|734493|733493|734507.3|733507.3|734493|733493|20
1625157000000|2021-07-01 16:30:00|734971.8|732971.8|734466.9|733466.9|734971.9|733474.5|734459.8|732970.3|18
1625157010000|2021-07-01 16:30:10|734466.1|733466.1|734462.8|733462.8|734467.1|733467.1|734453.1|733453.1|17
1625157020000|2021-07-01 16:30:20|734463.3|733463.3|734467.9|733467.9|734470.1|733470.1|734460.2|733460.2|13
1625157030000|2021-07-01 16:30:30|734465.2|733465.2|734469.5|733469.5|734961.7|733474.2|734443.6|732961.7|17
1625157040000|2021-07-01 16:30:40|734467.5|733467.5|734470.5|733470.5|734478.3|733478.3|734467.5|733467.5|17
1625157050000|2021-07-01 16:30:50|734472.2|733472.2|734473.3|733473.3|734474.1|733474.1|734470.5|733470.5|12
1625157060000|2021-07-01 16:31:00|734474.1|733474.1|734467.2|733467.2|734973.6|733476.4|734462.6|732965.1|12
1625157070000|2021-07-01 16:31:10|734468.8|733468.8|734568.2|733568.2|735072.9|733570.1|734468.8|733059.7|23
1625157080000|2021-07-01 16:31:20|734571.3|733571.3|734569|733569|735070.9|733572.3|734558.8|733061.9|21
1625157090000|2021-07-01 16:31:30|734563.8|733563.8|734986.2|732986.2|735022.5|733569.2|734502.6|732986.2|27
1625157100000|2021-07-01 16:31:40|734978.7|732978.7|735011.3|733011.3|735019.4|733471|734471|732978.7|21
1625157110000|2021-07-01 16:31:50|735012|733012|735023.6|733023.6|735025.1|733025.1|735000.8|733000.8|20
1625157120000|2021-07-01 16:32:00|735023|733023|734519.9|733519.9|735026.2|733531|734506|733020.6|24
1625157130000|2021-07-01 16:32:10|734521.7|733521.7|734519.2|733519.2|734524.2|733524.2|734517.7|733517.7|22
1625157140000|2021-07-01 16:32:20|734516.5|733516.5|735065.3|733065.3|735067|733582.7|734516.5|733059.1|21
1625157150000|2021-07-01 16:32:30|735066.4|733066.4|735058|733058|735066.4|733066.4|735055.6|733055.6|17
1625157160000|2021-07-01 16:32:40|735050.3|733050.3|734548.9|733548.9|735050.3|733555.8|734540.1|733050.3|23
1625157170000|2021-07-01 16:32:50|734545.1|733545.1|735069.7|733069.7|735072.7|733572.3|734544|733056.5|23
1625157180000|2021-07-01 16:33:00|735069.5|733069.5|735045.5|733045.5|735074.1|733074.1|735045.5|733045.5|17
1625157190000|2021-07-01 16:33:10|735046.1|733046.1|735056|733056|735057.3|733057.3|735045.3|733045.3|18
1625157200000|2021-07-01 16:33:20|735052.9|733052.9|735041.6|733041.6|735058.5|733058.5|735041.6|733041.6|17
1625157210000|2021-07-01 16:33:30|735043.9|733043.9|734363.4|733363.4|735057.3|733473.8|734359.1|733041.3|19
1625157220000|2021-07-01 16:33:40|734865.3|732865.3|734870|732870|734871.1|732871.1|734861.7|732861.7|19
1625157230000|2021-07-01 16:33:50|734870.6|732870.6|734871.1|732871.1|734873.6|732873.6|734868.6|732868.6|11
1625157240000|2021-07-01 16:34:00|734868.8|732868.8|734922.9|732922.9|734929.4|732929.4|734865.9|732865.9|24
1625157250000|2021-07-01 16:34:10|734926.7|732926.7|734929.7|732929.7|734942.8|732942.8|734924.6|732924.6|18
1625157260000|2021-07-01 16:34:20|734925.2|732925.2|734930|732930|734935.1|732935.1|734925.2|732925.2|13
1625157270000|2021-07-01 16:34:30|734934.3|732934.3|734934.9|732934.9|734943.4|732943.4|734934.3|732934.3|17
1625157280000|2021-07-01 16:34:40|734934.5|732934.5|734935.7|732935.7|734938.3|732938.3|734930.9|732930.9|19
1625157290000|2021-07-01 16:34:50|734934.3|732934.3|734965.6|732965.6|734965.6|732965.6|734934.2|732934.2|17
1625157300000|2021-07-01 16:35:00|734963.2|732963.2|734969.1|732969.1|734985.6|732985.6|734963.2|732963.2|24
1625157310000|2021-07-01 16:35:10|734968.9|732968.9|734962.3|732962.3|734970.3|732970.3|734962.3|732962.3|15
1625157320000|2021-07-01 16:35:20|734963.7|732963.7|734923.1|732923.1|734963.7|732963.7|734908.1|732908.1|23
1625157330000|2021-07-01 16:35:30|734921.5|732921.5|734927.6|732927.6|734931.3|732931.3|734919.5|732919.5|20
1625157340000|2021-07-01 16:35:40|734927.4|732927.4|735037.4|733037.4|735041.4|733041.4|734927.4|732927.4|24
1625157350000|2021-07-01 16:35:50|735036.9|733036.9|735003.1|733003.1|735036.9|733036.9|735003.1|733003.1|16
1625157360000|2021-07-01 16:36:00|735009.6|733009.6|735047.2|733047.2|735057.7|733057.7|735003|733003|24
1625157370000|2021-07-01 16:36:10|735049.4|733049.4|735038.4|733038.4|735049.4|733049.4|735034.8|733034.8|20
1625157380000|2021-07-01 16:36:20|735039.7|733039.7|735055|733055|735058.5|733058.5|735039.7|733039.7|22
1625157390000|2021-07-01 16:36:30|735054.5|733054.5|735052.7|733052.7|735060.8|733060.8|735051.3|733051.3|18
1625157400000|2021-07-01 16:36:40|735054.1|733054.1|735056.9|733056.9|735058.6|733058.6|735051.9|733051.9|15
1625157410000|2021-07-01 16:36:50|735055.4|733055.4|735043.1|733043.1|735060.2|733060.2|735043|733043|18
1625157420000|2021-07-01 16:37:00|735079.6|733079.6|735073.8|733073.8|735092.1|733092.1|735072.4|733072.4|20
1625157430000|2021-07-01 16:37:10|735077.9|733077.9|735088.1|733088.1|735088.9|733088.9|735071.5|733071.5|16
1625157440000|2021-07-01 16:37:20|735081.3|733081.3|735089.5|733089.5|735089.6|733089.6|735077.9|733077.9|17
1625157450000|2021-07-01 16:37:30|735089.1|733089.1|735084.6|733084.6|735090.4|733090.4|735073.8|733073.8|21
1625157460000|2021-07-01 16:37:40|735087.1|733087.1|735084.4|733084.4|735087.1|733087.1|735058.3|733058.3|25
1625157470000|2021-07-01 16:37:50|735082.7|733082.7|735022.1|733022.1|735082.7|733082.7|735022.1|733022.1|19
1625157480000|2021-07-01 16:38:00|735021|733021|735069|733069|735071.7|733071.7|735021|733021|24
1625157490000|2021-07-01 16:38:10|735071.6|733071.6|735065|733065|735072.2|733072.2|735060.7|733060.7|15
1625157500000|2021-07-01 16:38:20|735064.4|733064.4|735046.1|733046.1|735064.4|733064.4|735043.3|733043.3|20
1625157510000|2021-07-01 16:38:30|735050.5|733050.5|734994.6|732994.6|735052.3|733052.3|734994.6|732994.6|15
1625157520000|2021-07-01 16:38:40|734996.1|732996.1|735021.8|733021.8|735028.3|733028.3|734991.1|732991.1|22
1625157530000|2021-07-01 16:38:50|735020.8|733020.8|734994.3|732994.3|735020.8|733020.8|734992.5|732992.5|19
1625157540000|2021-07-01 16:39:00|734997.5|732997.5|735004.4|733004.4|735005.4|733005.4|734996.5|732996.5|21
1625157550000|2021-07-01 16:39:10|735005.2|733005.2|735011|733011|735032.6|733032.6|735005.2|733005.2|21
1625157560000|2021-07-01 16:39:20|735014.9|733014.9|735042.9|733042.9|735042.9|733042.9|735013.3|733013.3|23
1625157570000|2021-07-01 16:39:30|735040.7|733040.7|735048.8|733048.8|735049|733049|735039.6|733039.6|14
1625157580000|2021-07-01 16:39:40|735048|733048|735025.7|733025.7|735048|733533.2|734533.2|733016.1|18
1625157590000|2021-07-01 16:39:50|735023.2|733023.2|735021.1|733021.1|735033.7|733033.7|735016.3|733016.3|21
1625157600000|2021-07-01 16:40:00|735022.9|733022.9|735039.8|733039.8|735043.3|733043.3|735022.9|733022.9|17
1625157610000|2021-07-01 16:40:10|735040.3|733040.3|735035.9|733035.9|735042.1|733042.1|735035.6|733035.6|16
1625157620000|2021-07-01 16:40:20|735033.9|733033.9|735048.1|733048.1|735048.1|733048.1|735033.4|733033.4|18
1625157630000|2021-07-01 16:40:30|735053.1|733053.1|735043.7|733043.7|735053.1|733053.1|735037.2|733037.2|16
1625157640000|2021-07-01 16:40:40|735042.7|733042.7|735050|733050|735055.2|733055.2|735042.7|733042.7|15
1625157650000|2021-07-01 16:40:50|735057.5|733057.5|735051.4|733051.4|735057.5|733057.5|735050|733050|13
1625157660000|2021-07-01 16:41:00|735053.6|733053.6|735047|733047|735060.4|733060.4|735047|733047|6
1625157670000|2021-07-01 16:41:10|735046.6|733046.6|735051.8|733051.8|735053.6|733053.6|735041.4|733041.4|15
1625157680000|2021-07-01 16:41:20|735044.3|733044.3|735045.7|733045.7|735048.6|733048.6|735042.4|733042.4|16
1625157690000|2021-07-01 16:41:30|735043.6|733043.6|735051.3|733051.3|735053.6|733053.6|735042.3|733042.3|10
1625157700000|2021-07-01 16:41:40|735051|733051|734562|733562|735066.5|733562|734562|733049.1|20
1625157710000|2021-07-01 16:41:50|734561.5|733561.5|735049.4|733049.4|735054.3|733561.5|734557.2|733032|20
1625157720000|2021-07-01 16:42:00|735048.2|733048.2|735013.4|733013.4|735048.2|733048.2|735008.4|733008.4|22
1625157730000|2021-07-01 16:42:10|735010.5|733010.5|735043.1|733043.1|735047.4|733047.4|735006.4|733006.4|19
1625157740000|2021-07-01 16:42:20|735040.4|733040.4|735023.3|733023.3|735054.9|733054.9|735023.3|733023.3|21
1625157750000|2021-07-01 16:42:30|735025.4|733025.4|735021.9|733021.9|735028.5|733028.5|735016.9|733016.9|20
1625157760000|2021-07-01 16:42:40|735023.7|733023.7|735025.9|733025.9|735029.8|733029.8|735019.3|733019.3|20
1625157770000|2021-07-01 16:42:50|735024.8|733024.8|735025.5|733025.5|735035.9|733035.9|735009.6|733009.6|20
1625157780000|2021-07-01 16:43:00|735028.7|733028.7|735022.3|733022.3|735034.3|733034.3|735019|733019|24
1625157790000|2021-07-01 16:43:10|735021.5|733021.5|735033.8|733033.8|735042|733042|735021.5|733021.5|26
1625157800000|2021-07-01 16:43:20|735033.3|733033.3|735042|733042|735043.2|733043.2|735032.3|733032.3|20
1625157810000|2021-07-01 16:43:30|735068.6|733068.6|735060.5|733060.5|735068.6|733068.6|735055.3|733055.3|16
1625157820000|2021-07-01 16:43:40|735061.2|733061.2|735057.6|733057.6|735077.5|733077.5|735055.9|733055.9|20
1625157830000|2021-07-01 16:43:50|735060.5|733060.5|735034.6|733034.6|735060.5|733060.5|735018|733018|25
1625157840000|2021-07-01 16:44:00|735033.5|733033.5|735058|733058|735059.3|733059.3|735033.5|733033.5|17
1625157850000|2021-07-01 16:44:10|735047.7|733047.7|735035.2|733035.2|735052.6|733052.6|735029.8|733029.8|21
1625157860000|2021-07-01 16:44:20|735031.8|733031.8|735035.1|733035.1|735038.6|733038.6|735029.4|733029.4|22
1625157870000|2021-07-01 16:44:30|735035|733035|735042.6|733042.6|735053.5|733053.5|735035|733035|22
1625157880000|2021-07-01 16:44:40|735042.1|733042.1|735049.5|733049.5|735051.1|733051.1|735042.1|733042.1|14
1625157890000|2021-07-01 16:44:50|735054.3|733054.3|735054.7|733054.7|735059.8|733059.8|735049.8|733049.8|18
1625157900000|2021-07-01 16:45:00|735059.4|733059.4|735026.8|733026.8|735059.4|733059.4|735024.8|733024.8|16
1625157910000|2021-07-01 16:45:10|735027.7|733027.7|735030.1|733030.1|735046.5|733046.5|735025.6|733025.6|16
1625157920000|2021-07-01 16:45:20|735039.9|733039.9|735054.1|733054.1|735054.1|733054.1|735034.1|733034.1|20
1625157930000|2021-07-01 16:45:30|735054.8|733054.8|735042|733042|735065.1|733065.1|735022.8|733022.8|21
1625157940000|2021-07-01 16:45:40|735042.4|733042.4|735043.7|733043.7|735049.2|733049.2|735023.7|733023.7|20
1625157950000|2021-07-01 16:45:50|735043.9|733043.9|735045.6|733045.6|735049.9|733049.9|735029.1|733029.1|20
1625157960000|2021-07-01 16:46:00|735046.1|733046.1|735046.1|733046.1|735055.2|733055.2|735043.5|733043.5|15
1625157970000|2021-07-01 16:46:10|735049.5|733049.5|735046.6|733046.6|735051.6|733051.6|735046.2|733046.2|17
1625157980000|2021-07-01 16:46:20|735046.5|733046.5|735051.9|733051.9|735056.5|733056.5|735035.5|733035.5|19
1625157990000|2021-07-01 16:46:30|735051.2|733051.2|735049.9|733049.9|735053.2|733053.2|735044.7|733044.7|19
1625158000000|2021-07-01 16:46:40|735050.4|733050.4|735050.9|733050.9|735055.5|733055.5|735048.7|733048.7|14
1625158010000|2021-07-01 16:46:50|735050.3|733050.3|735046|733046|735052.4|733052.4|735035.7|733035.7|10
1625158020000|2021-07-01 16:47:00|735044.4|733044.4|735040.7|733040.7|735049.5|733512.4|734510.4|732993.6|26
1625158030000|2021-07-01 16:47:10|734537.6|733537.6|734539.7|733539.7|734541.1|733541.1|734537.3|733537.3|17
1625158040000|2021-07-01 16:47:20|734538.8|733538.8|734543.2|733543.2|734547.3|733547.3|734525.3|733525.3|17
1625158050000|2021-07-01 16:47:30|734543.6|733543.6|734526.8|733526.8|734543.6|733543.6|734525.9|733525.9|21
1625158060000|2021-07-01 16:47:40|734525.2|733525.2|735041.9|733041.9|735043.7|733545.3|734525.2|733041.3|16
1625158070000|2021-07-01 16:47:50|735041.5|733041.5|735049.6|733049.6|735053.7|733546.1|734546.1|733014|23
1625158080000|2021-07-01 16:48:00|735050.2|733050.2|735064.8|733064.8|735064.8|733540.9|734540.9|733034.5|21
1625158090000|2021-07-01 16:48:10|735060.9|733060.9|735083.5|733083.5|735083.5|733083.5|735059.8|733059.8|20
1625158100000|2021-07-01 16:48:20|735098.2|733098.2|735097.2|733097.2|735106.2|733106.2|735088.6|733088.6|22
1625158110000|2021-07-01 16:48:30|735102.7|733102.7|735097.7|733097.7|735114.2|733114.2|735072.1|733072.1|21
1625158120000|2021-07-01 16:48:40|735132.5|733132.5|735111.8|733111.8|735132.5|733628.9|734600.5|733104|18
1625158130000|2021-07-01 16:48:50|735125.9|733125.9|735107|733107|735130.4|733130.4|735103.8|733103.8|15
1625158140000|2021-07-01 16:49:00|735135.2|733135.2|735105.6|733105.6|735135.3|733135.3|735104|733104|23
1625158150000|2021-07-01 16:49:10|735105.7|733105.7|735063.5|733063.5|735125.6|733125.6|735057.9|733057.9|22
1625158160000|2021-07-01 16:49:20|735064.5|733064.5|735106.9|733106.9|735107.7|733107.7|735064.5|733064.5|22
1625158170000|2021-07-01 16:49:30|735127.4|733127.4|735141.7|733141.7|735157.1|733157.1|735117.5|733117.5|20
1625158180000|2021-07-01 16:49:40|735145.1|733145.1|735149.4|733149.4|735160.5|733160.5|735123.3|733123.3|23
1625158190000|2021-07-01 16:49:50|735157.1|733157.1|735180.5|733180.5|735205.3|733205.3|735157.1|733157.1|23
1625158200000|2021-07-01 16:50:00|735204.6|733204.6|735223.6|733223.6|735241|733241|735198.8|733198.8|26
1625158210000|2021-07-01 16:50:10|735223.2|733223.2|735233.4|733233.4|735253.2|733253.2|735194|733194|23
1625158220000|2021-07-01 16:50:20|735228.7|733228.7|735195.6|733195.6|735233.3|733233.3|735189.5|733189.5|19
1625158230000|2021-07-01 16:50:30|735196.2|733196.2|735201|733201|735207.2|733207.2|735190.3|733190.3|17
1625158240000|2021-07-01 16:50:40|735183.5|733183.5|735210.1|733210.1|735219|733219|735183.5|733183.5|19
1625158250000|2021-07-01 16:50:50|735210.4|733210.4|735210.1|733210.1|735211.2|733211.2|735204.4|733204.4|17
1625158260000|2021-07-01 16:51:00|735209.5|733209.5|735189|733189|735212|733212|735178.6|733178.6|21
1625158270000|2021-07-01 16:51:10|735193.7|733193.7|735197.7|733197.7|735206.5|733206.5|735193.2|733193.2|24
1625158280000|2021-07-01 16:51:20|735198.5|733198.5|735147.2|733147.2|735199.3|733682.5|734682.5|733135.5|27
1625158290000|2021-07-01 16:51:30|735147|733147|735118.4|733118.4|735148.5|733148.5|735118.4|733118.4|19
1625158300000|2021-07-01 16:51:40|735119.2|733119.2|735136.4|733136.4|735140.1|733140.1|735109.2|733109.2|25
1625158310000|2021-07-01 16:51:50|735144.5|733144.5|735141.2|733141.2|735147.2|733147.2|735141|733141|16
1625158320000|2021-07-01 16:52:00|735193.9|733193.9|735151.3|733151.3|735199.8|733199.8|735144.5|733144.5|25
1625158330000|2021-07-01 16:52:10|735150.9|733150.9|735152.2|733152.2|735155.7|733155.7|735149.4|733149.4|17
1625158340000|2021-07-01 16:52:20|735151|733151|735164.3|733164.3|735179.7|733179.7|735151|733151|21
1625158350000|2021-07-01 16:52:30|735163.5|733163.5|735157.9|733157.9|735173.4|733173.4|735151.9|733151.9|20
1625158360000|2021-07-01 16:52:40|735151|733151|735136.4|733136.4|735151.9|733151.9|735123|733123|19
1625158370000|2021-07-01 16:52:50|735138.2|733138.2|735131.6|733131.6|735138.2|733138.2|735128.7|733128.7|17
1625158380000|2021-07-01 16:53:00|735130.9|733130.9|735147|733147|735150.5|733150.5|735130.9|733130.9|19
1625158390000|2021-07-01 16:53:10|735146.7|733146.7|735179.3|733179.3|735179.3|733179.3|735136.5|733136.5|22
1625158400000|2021-07-01 16:53:20|735176.8|733176.8|735184.2|733184.2|735196.4|733196.4|735151|733151|23
1625158410000|2021-07-01 16:53:30|735168.1|733168.1|735175|733175|735190.2|733190.2|735159.9|733159.9|21
1625158420000|2021-07-01 16:53:40|735183.1|733183.1|735190|733190|735190|733190|735157.2|733157.2|21
1625158430000|2021-07-01 16:53:50|735182.9|733182.9|735191|733191|735209.2|733209.2|735174.3|733174.3|25
1625158440000|2021-07-01 16:54:00|735188|733188|735193.6|733193.6|735193.6|733193.6|735182.1|733182.1|18
1625158450000|2021-07-01 16:54:10|735192.6|733192.6|735169.6|733169.6|735192.6|733192.6|735166.9|733166.9|19
1625158460000|2021-07-01 16:54:20|735169.2|733169.2|735163.6|733163.6|735196.3|733196.3|735149.1|733149.1|20
1625158470000|2021-07-01 16:54:30|735163.3|733163.3|735178.1|733178.1|735182.4|733182.4|735162.7|733162.7|24
1625158480000|2021-07-01 16:54:40|735179.8|733179.8|735191.1|733191.1|735197.1|733197.1|735176|733176|17
1625158490000|2021-07-01 16:54:50|735201.7|733201.7|735183.6|733183.6|735216.1|733216.1|735181.8|733181.8|22
1625158500000|2021-07-01 16:55:00|735185.7|733185.7|735173.4|733173.4|735185.7|733185.7|735167.1|733167.1|25
1625158510000|2021-07-01 16:55:10|735171|733171|735156.4|733156.4|735171.9|733171.9|735156.4|733156.4|19
1625158520000|2021-07-01 16:55:20|735156.1|733156.1|735164.1|733164.1|735171|733171|735156.1|733156.1|19
1625158530000|2021-07-01 16:55:30|735163.9|733163.9|735207|733207|735207|733207|735150.6|733150.6|21
1625158540000|2021-07-01 16:55:40|735208.3|733208.3|735240.7|733240.7|735245.5|733245.5|735200.6|733200.6|23
1625158550000|2021-07-01 16:55:50|735242.1|733242.1|735253.6|733253.6|735253.6|733253.6|735231.4|733231.4|21
1625158560000|2021-07-01 16:56:00|735247.4|733247.4|735255.6|733255.6|735274.9|733274.9|735246.4|733246.4|21
1625158570000|2021-07-01 16:56:10|735257.8|733257.8|735269.2|733269.2|735271.9|733271.9|735255.4|733255.4|17
1625158580000|2021-07-01 16:56:20|735267.4|733267.4|735231|733231|735271.1|733271.1|735222.9|733222.9|25
1625158590000|2021-07-01 16:56:30|735234.5|733234.5|735253.3|733253.3|735270.9|733270.9|735233.8|733233.8|26
1625158600000|2021-07-01 16:56:40|735252.7|733252.7|735419|733419|735453.5|733453.5|735252.7|733252.7|28
1625158610000|2021-07-01 16:56:50|735447|733447|735463.1|733463.1|735475.8|733475.8|735442.3|733442.3|26
1625158620000|2021-07-01 16:57:00|735469|733469|735427.9|733427.9|735474.5|733474.5|735427.9|733427.9|21
1625158630000|2021-07-01 16:57:10|735438|733438|735421.3|733421.3|735444.2|733444.2|735402.9|733402.9|23
1625158640000|2021-07-01 16:57:20|735420.9|733420.9|735477|733477|735488.9|733488.9|735420.9|733420.9|18
1625158650000|2021-07-01 16:57:30|735477.8|733477.8|735494|733494|735497.8|733497.8|735476.2|733476.2|20
1625158660000|2021-07-01 16:57:40|735492|733492|735481|733481|735507.7|733507.7|735480|733480|23
1625158670000|2021-07-01 16:57:50|735480.4|733480.4|735452.2|733452.2|735482.7|733482.7|735452.2|733452.2|22
1625158680000|2021-07-01 16:58:00|735448.4|733448.4|735474|733474|735478|733478|735439.9|733439.9|22
1625158690000|2021-07-01 16:58:10|735472.6|733472.6|735442.2|733442.2|735475.5|733475.5|735442|733442|19
1625158700000|2021-07-01 16:58:20|735445.2|733445.2|735435.8|733435.8|735456.6|733456.6|735435.4|733435.4|19
1625158710000|2021-07-01 16:58:30|735439.5|733439.5|735438.1|733438.1|735443.2|733443.2|735428.8|733428.8|15
1625158720000|2021-07-01 16:58:40|735435.7|733435.7|735446.7|733446.7|735459.9|733459.9|735432.3|733432.3|20
1625158730000|2021-07-01 16:58:50|735448.4|733448.4|735422.1|733422.1|735448.4|733448.4|735418.8|733418.8|15
1625205660000|2021-07-02 06:01:00|735204.6|733204.6|735245.9|733245.9|735250.2|733250.2|735200.5|733200.5|19
1625205670000|2021-07-02 06:01:10|735210.4|733210.4|735236.5|733236.5|735369.7|733369.7|735196.5|733196.5|20
1625205680000|2021-07-02 06:01:20|735253.9|733253.9|735172.1|733172.1|735260.5|733260.5|735172.1|733172.1|21
1625205690000|2021-07-02 06:01:30|735159.3|733159.3|735221.2|733221.2|735284.4|733284.4|735130.9|733130.9|17
1625205700000|2021-07-02 06:01:40|735315|733315|735264.5|733264.5|735315|733315|735193.5|733193.5|18
1625205710000|2021-07-02 06:01:50|735242.1|733242.1|735270.4|733270.4|735270.4|733270.4|735189.5|733189.5|19
1625205720000|2021-07-02 06:02:00|735265.8|733265.8|735106.7|733106.7|735271.2|733271.2|735079.7|733079.7|18
1625205730000|2021-07-02 06:02:10|735155.4|733155.4|735168.6|733168.6|735189.3|733189.3|735155.4|733155.4|19
1625205740000|2021-07-02 06:02:20|735169.1|733169.1|735265.1|733265.1|735322.1|733322.1|735167.7|733167.7|19
1625205750000|2021-07-02 06:02:30|735267.8|733267.8|735306.5|733306.5|735306.6|733306.6|735233.2|733233.2|19
1625205760000|2021-07-02 06:02:40|735293.2|733293.2|735272.7|733272.7|735293.2|733293.2|735249.1|733249.1|13
1625205770000|2021-07-02 06:02:50|735269.5|733269.5|735283.9|733283.9|735291.4|733291.4|735261|733261|10
1625205780000|2021-07-02 06:03:00|735289.5|733289.5|735444.1|733444.1|735444.1|733444.1|735289.5|733289.5|17
1625205790000|2021-07-02 06:03:10|735457.9|733457.9|735481.7|733481.7|735506.6|733506.6|735412.1|733412.1|20
1625205800000|2021-07-02 06:03:20|735476.2|733476.2|735504|733504|735539.5|733539.5|735441.7|733441.7|22
1625205810000|2021-07-02 06:03:30|735489.6|733489.6|735638.5|733638.5|735666.1|733666.1|735489.6|733489.6|23
1625205820000|2021-07-02 06:03:40|735636.5|733636.5|735681.8|733681.8|735715.8|733715.8|735636.5|733636.5|22
1625205830000|2021-07-02 06:03:50|735673.2|733673.2|735766.5|733766.5|735766.5|733766.5|735647.5|733647.5|21
1625205840000|2021-07-02 06:04:00|735736.9|733736.9|735472.2|733472.2|735736.9|733736.9|735470.9|733470.9|26
1625205850000|2021-07-02 06:04:10|735471.8|733471.8|735423.3|733423.3|735577.2|733577.2|735423.3|733423.3|19
1625205860000|2021-07-02 06:04:20|735448.4|733448.4|735626.2|733626.2|735630.5|733630.5|735429.2|733429.2|26
1625205870000|2021-07-02 06:04:30|735572.4|733572.4|735529.5|733529.5|735572.4|733572.4|735500.2|733500.2|21
1625205880000|2021-07-02 06:04:40|735607.5|733607.5|735500.6|733500.6|735607.5|733607.5|735486|733486|23
1625205890000|2021-07-02 06:04:50|735504.3|733504.3|735558.7|733558.7|735616.8|733616.8|735500.9|733500.9|21
1625205900000|2021-07-02 06:05:00|735578.4|733578.4|735541.2|733541.2|735679.9|733679.9|735535.4|733535.4|27
1625205910000|2021-07-02 06:05:10|735537.6|733537.6|735398.3|733398.3|735537.6|733537.6|735380.4|733380.4|19
1625205920000|2021-07-02 06:05:20|735433|733433|735504.7|733504.7|735614.8|733614.8|735392.9|733392.9|25
1625205930000|2021-07-02 06:05:30|735463.1|733463.1|735459.3|733459.3|735561|733561|735454.6|733454.6|22
1625205940000|2021-07-02 06:05:40|735466.1|733466.1|735459.6|733459.6|735499.9|733499.9|735450.5|733450.5|15
1625205950000|2021-07-02 06:05:50|735462.8|733462.8|735490.5|733490.5|735541.9|733541.9|735443|733443|17
1625205960000|2021-07-02 06:06:00|735493.2|733493.2|735500.8|733500.8|735618|733618|735487.7|733487.7|21
1625205970000|2021-07-02 06:06:10|735511.7|733511.7|735429.4|733429.4|735605.9|733605.9|735411.6|733411.6|16
1625205980000|2021-07-02 06:06:20|735435.8|733435.8|735435.4|733435.4|735528.7|733528.7|735414.3|733414.3|26
1625205990000|2021-07-02 06:06:30|735437.3|733437.3|735425.3|733425.3|735437.3|733437.3|735425.3|733425.3|11
1625206000000|2021-07-02 06:06:40|735425.9|733425.9|735405.6|733405.6|735433.3|733433.3|735392.6|733392.6|21
1625206010000|2021-07-02 06:06:50|735402.1|733402.1|735403.3|733403.3|735417.7|733417.7|735388.6|733388.6|21
1625206020000|2021-07-02 06:07:00|735393.1|733393.1|735358.6|733358.6|735411.9|733411.9|735299.3|733299.3|25
1625206030000|2021-07-02 06:07:10|735360|733360|735348.9|733348.9|735420.2|733420.2|735348.9|733348.9|14
1625206040000|2021-07-02 06:07:20|735351.4|733351.4|735417.6|733417.6|735417.6|733417.6|735346.6|733346.6|15
1625206050000|2021-07-02 06:07:30|735420|733420|735379.3|733379.3|735420|733420|735365.7|733365.7|22
1625206060000|2021-07-02 06:07:40|735378.8|733378.8|735312.2|733312.2|735398.4|733398.4|735312.2|733312.2|20
1625206070000|2021-07-02 06:07:50|735273.5|733273.5|735333.2|733333.2|735415.7|733415.7|735260.3|733260.3|19
1625206080000|2021-07-02 06:08:00|735403.7|733403.7|735293.8|733293.8|735432.3|733432.3|735279.5|733279.5|21
1625206090000|2021-07-02 06:08:10|735351.1|733351.1|735339.3|733339.3|735456|733456|735282.7|733282.7|15
1625206100000|2021-07-02 06:08:20|735344.5|733344.5|735371|733371|735373.4|733373.4|735244.2|733244.2|12
1625206110000|2021-07-02 06:08:30|735310.4|733310.4|735397.6|733397.6|735397.6|733397.6|735237.6|733237.6|18
1625206120000|2021-07-02 06:08:40|735277.3|733277.3|735193.5|733193.5|735330.8|733330.8|735193.5|733193.5|22
1625206130000|2021-07-02 06:08:50|735196.4|733196.4|735189.4|733189.4|735220.5|733220.5|735184.3|733184.3|6
1625206140000|2021-07-02 06:09:00|735185.6|733185.6|735194.2|733194.2|735294.4|733294.4|735185.6|733185.6|16
1625206150000|2021-07-02 06:09:10|735191.4|733191.4|735240.4|733240.4|735271.4|733271.4|735191.4|733191.4|7
1625206160000|2021-07-02 06:09:20|735233.2|733233.2|735254.2|733254.2|735355.1|733355.1|735203.6|733203.6|20
1625206170000|2021-07-02 06:09:30|735253.4|733253.4|735330.2|733330.2|735376.1|733376.1|735253.4|733253.4|12
1625206180000|2021-07-02 06:09:40|735435.1|733435.1|735236.2|733236.2|735435.1|733435.1|735213.4|733213.4|16
1625206190000|2021-07-02 06:09:50|735228|733228|735285|733285|735300.3|733300.3|735194.9|733194.9|21
1625206200000|2021-07-02 06:10:00|735287.2|733287.2|735305.7|733305.7|735377.3|733377.3|735128.7|733128.7|22
1625206210000|2021-07-02 06:10:10|735324.5|733324.5|735199.5|733199.5|735364.1|733364.1|735144.5|733144.5|24
1625206220000|2021-07-02 06:10:20|735203.2|733203.2|735198.1|733198.1|735210.8|733210.8|735131.7|733131.7|17
1625206230000|2021-07-02 06:10:30|735199.3|733199.3|735144.6|733144.6|735416.5|733416.5|735131.6|733131.6|20
1625206240000|2021-07-02 06:10:40|735147|733147|735232.6|733232.6|735232.6|733232.6|735134.3|733134.3|16
1625206250000|2021-07-02 06:10:50|735235.5|733235.5|735240.4|733240.4|735251|733251|735207.2|733207.2|22
1625206260000|2021-07-02 06:11:00|735248.8|733248.8|735240.8|733240.8|735248.8|733248.8|735233.4|733233.4|13
1625206270000|2021-07-02 06:11:10|735241.7|733241.7|735256.1|733256.1|735281.8|733281.8|735240.8|733240.8|20
1625206280000|2021-07-02 06:11:20|735259|733259|735270|733270|735328.5|733328.5|735182.5|733182.5|24
1625206290000|2021-07-02 06:11:30|735283.1|733283.1|735252.9|733252.9|735288.5|733288.5|735241.8|733241.8|14
1625206300000|2021-07-02 06:11:40|735241.5|733241.5|735245.8|733245.8|735314.2|733314.2|735239.6|733239.6|18
1625206310000|2021-07-02 06:11:50|735245.9|733245.9|735405.1|733405.1|735410.5|733410.5|735245.9|733245.9|19
1625206320000|2021-07-02 06:12:00|735404.2|733404.2|735358.5|733358.5|735409.7|733409.7|735357.4|733357.4|15
1625206330000|2021-07-02 06:12:10|735373.4|733373.4|735387.3|733387.3|735387.3|733387.3|735373.4|733373.4|9
1625206340000|2021-07-02 06:12:20|735380.9|733380.9|735531|733531|735544.2|733544.2|735380.9|733380.9|15
1625206350000|2021-07-02 06:12:30|735526.6|733526.6|735396.1|733396.1|735577.6|733577.6|735396.1|733396.1|19
1625206360000|2021-07-02 06:12:40|735394.9|733394.9|735263.1|733263.1|735479.2|733479.2|735263.1|733263.1|22
1625206370000|2021-07-02 06:12:50|735254.8|733254.8|735234.6|733234.6|735325.5|733325.5|735233.4|733233.4|17
1625206380000|2021-07-02 06:13:00|735308.2|733308.2|735163|733163|735321.8|733321.8|735163|733163|23
1625206390000|2021-07-02 06:13:10|735212.4|733212.4|735174.6|733174.6|735286|733286|735164.7|733164.7|23
1625206400000|2021-07-02 06:13:20|735148.3|733148.3|735205.3|733205.3|735206|733206|735113.9|733113.9|25
1625206410000|2021-07-02 06:13:30|735182.4|733182.4|735086|733086|735239.2|733239.2|735083.6|733083.6|19
1625206420000|2021-07-02 06:13:40|735108|733108|735111.4|733111.4|735140.9|733140.9|735108|733108|21
1625206430000|2021-07-02 06:13:50|735117|733117|735129.9|733129.9|735142.1|733142.1|735101.3|733101.3|16
1625206440000|2021-07-02 06:14:00|735145|733145|735134.8|733134.8|735145|733145|735129.9|733129.9|10
1625206450000|2021-07-02 06:14:10|735132.6|733132.6|735055.3|733055.3|735132.6|733132.6|735049|733049|13
1625206460000|2021-07-02 06:14:20|735053|733053|734994|732994|735093.6|733093.6|734994|732994|18
1625206470000|2021-07-02 06:14:30|734983.6|732983.6|734940.7|732940.7|735019.6|733019.6|734933.7|732933.7|23
1625206480000|2021-07-02 06:14:40|734925|732925|734948.2|732948.2|734948.2|732948.2|734864.3|732864.3|24
1625206490000|2021-07-02 06:14:50|734951.5|732951.5|734904.2|732904.2|734991|732991|734862|732862|27
1625206500000|2021-07-02 06:15:00|734894.5|732894.5|734911.4|732911.4|734953.2|732953.2|734890.5|732890.5|22
1625206510000|2021-07-02 06:15:10|734909.1|732909.1|734906.5|732906.5|734924.5|732924.5|734906.5|732906.5|14
1625206520000|2021-07-02 06:15:20|734915.5|732915.5|734915.7|732915.7|734926.7|732926.7|734911.9|732911.9|9
1625206530000|2021-07-02 06:15:30|734919.6|732919.6|734981.5|732981.5|734996.6|732996.6|734919.6|732919.6|22
1625206540000|2021-07-02 06:15:40|734980|732980|735035.9|733035.9|735048.9|733048.9|734940.9|732940.9|27
1625206550000|2021-07-02 06:15:50|735033.3|733033.3|735034.5|733034.5|735074.3|733074.3|735033.3|733033.3|23
1625206560000|2021-07-02 06:16:00|735043.1|733043.1|735082.4|733082.4|735083.2|733083.2|735037.4|733037.4|14
1625206570000|2021-07-02 06:16:10|735082.6|733082.6|735052.2|733052.2|735098.1|733098.1|735045.3|733045.3|17
1625206580000|2021-07-02 06:16:20|735050.6|733050.6|735067.4|733067.4|735073.7|733073.7|735046.4|733046.4|19
1625206590000|2021-07-02 06:16:30|735064.4|733064.4|735058.4|733058.4|735084.6|733084.6|735035.9|733035.9|21
1625206600000|2021-07-02 06:16:40|735054.1|733054.1|735058|733058|735069.5|733069.5|735050.7|733050.7|11
1625206610000|2021-07-02 06:16:50|735058.1|733058.1|735062.1|733062.1|735069.1|733069.1|735048.4|733048.4|23
1625206620000|2021-07-02 06:17:00|735060.9|733060.9|735046.8|733046.8|735060.9|733060.9|735043.2|733043.2|17
1625206630000|2021-07-02 06:17:10|735045.5|733045.5|735095.7|733095.7|735095.7|733095.7|735026.8|733026.8|18
1625206640000|2021-07-02 06:17:20|735095|733095|735108.1|733108.1|735108.1|733108.1|735084.6|733084.6|15
1625206650000|2021-07-02 06:17:30|735097.6|733097.6|735096.7|733096.7|735103.3|733103.3|735085.8|733085.8|17
1625206660000|2021-07-02 06:17:40|735097.5|733097.5|735127.1|733127.1|735133.4|733133.4|735097.5|733097.5|11
1625206670000|2021-07-02 06:17:50|734640|733640|735129|733129|735141.4|733640|734640|733129|16
1625206680000|2021-07-02 06:18:00|735134.9|733134.9|735130.5|733130.5|735154.8|733154.8|735129.8|733129.8|16
1625206690000|2021-07-02 06:18:10|735128.7|733128.7|735136.1|733136.1|735136.7|733136.7|735128.7|733128.7|12
1625206700000|2021-07-02 06:18:20|735138.2|733138.2|735146.4|733146.4|735146.4|733146.4|735131|733131|15
1625206710000|2021-07-02 06:18:30|735285.9|733285.9|735228.2|733228.2|735285.9|733759.2|734750.8|733212.4|24
1625206720000|2021-07-02 06:18:40|735227.4|733227.4|735142|733142|735230.3|733230.3|735108.2|733108.2|24
1625206730000|2021-07-02 06:18:50|735118|733118|735121|733121|735158.7|733158.7|735090.5|733090.5|22
1625206740000|2021-07-02 06:19:00|735112|733112|735098.2|733098.2|735112.7|733112.7|735089.8|733089.8|21
1625206750000|2021-07-02 06:19:10|735099.7|733099.7|735095.5|733095.5|735117.4|733117.4|735081.6|733081.6|16
1625206760000|2021-07-02 06:19:20|735099.2|733099.2|735101.3|733101.3|735101.3|733101.3|735098.6|733098.6|6
1625206770000|2021-07-02 06:19:30|735101.9|733101.9|735110.8|733110.8|735114.9|733114.9|735093.4|733093.4|7
1625206780000|2021-07-02 06:19:40|735107.9|733107.9|735118.2|733118.2|735118.2|733118.2|735085|733085|16
1625206790000|2021-07-02 06:19:50|735107.3|733107.3|735109.5|733109.5|735116.9|733116.9|735098.9|733098.9|14
1625206800000|2021-07-02 06:20:00|735096|733096|735164.2|733164.2|735164.2|733164.2|735096|733096|13
1625206810000|2021-07-02 06:20:10|735142.4|733142.4|735130.2|733130.2|735190.2|733190.2|735130.2|733130.2|20
1625206820000|2021-07-02 06:20:20|735136.8|733136.8|735155.3|733155.3|735192.7|733192.7|735129.1|733129.1|23
1625206830000|2021-07-02 06:20:30|735149|733149|735135.1|733135.1|735183|733183|735135.1|733135.1|24
1625206840000|2021-07-02 06:20:40|735132.8|733132.8|735135|733135|735184.2|733184.2|735119.8|733119.8|21
1625206850000|2021-07-02 06:20:50|735126|733126|735130.3|733130.3|735142.8|733142.8|735126|733126|19
1625206860000|2021-07-02 06:21:00|735127.6|733127.6|735132|733132|735132|733132|735123.2|733123.2|11
1625206870000|2021-07-02 06:21:10|735121.1|733121.1|735163|733163|735163|733163|735078|733078|17
1625206880000|2021-07-02 06:21:20|735149.4|733149.4|735101.8|733101.8|735149.4|733149.4|735094.3|733094.3|14
1625206890000|2021-07-02 06:21:30|735100.3|733100.3|735101.6|733101.6|735101.6|733101.6|735097.7|733097.7|7
1625206900000|2021-07-02 06:21:40|735098.2|733098.2|735080|733080|735099.2|733099.2|735080|733080|17
1625206910000|2021-07-02 06:21:50|735081|733081|735077.7|733077.7|735102.1|733102.1|735071.2|733071.2|15
1625206920000|2021-07-02 06:22:00|735090.6|733090.6|735101|733101|735112|733112|735090.6|733090.6|11
1625206930000|2021-07-02 06:22:10|735103.5|733103.5|735103.6|733103.6|735104.4|733104.4|735102.9|733102.9|6
1625206940000|2021-07-02 06:22:20|735102|733102|735103.3|733103.3|735104.1|733104.1|735102|733102|7
1625206950000|2021-07-02 06:22:30|735099.4|733099.4|735107.7|733107.7|735107.7|733107.7|735099.4|733099.4|6
1625206960000|2021-07-02 06:22:40|735110.5|733110.5|734611|733611|735112|733616.5|734611|733107.1|5
1625206970000|2021-07-02 06:22:50|734614.5|733614.5|735099.1|733099.1|735099.1|733614.5|734614.5|733092.1|4
1625206980000|2021-07-02 06:23:00|735097.4|733097.4|735097.8|733097.8|735114.5|733114.5|735097.4|733097.4|10
1625206990000|2021-07-02 06:23:10|735100.2|733100.2|735100|733100|735107|733107|735095.7|733095.7|15
1625207000000|2021-07-02 06:23:20|735096.8|733096.8|735039.3|733039.3|735103.9|733103.9|735027.1|733027.1|22
1625207010000|2021-07-02 06:23:30|735040.4|733040.4|735041.4|733041.4|735056.8|733056.8|735040.4|733040.4|17
1625207020000|2021-07-02 06:23:40|735042.1|733042.1|734933.1|732933.1|735047.4|733047.4|734932.5|732932.5|25
1625207030000|2021-07-02 06:23:50|734940.7|732940.7|734931.1|732931.1|734940.7|732940.7|734926.8|732926.8|18
1625207040000|2021-07-02 06:24:00|735017.2|733017.2|734958.8|732958.8|735017.2|733017.2|734931.6|732931.6|23
1625207050000|2021-07-02 06:24:10|735044.8|733044.8|735054.6|733054.6|735083|733083|735013.9|733013.9|24
1625207060000|2021-07-02 06:24:20|735054.5|733054.5|735041.3|733041.3|735106.2|733106.2|735035.8|733035.8|21
1625207070000|2021-07-02 06:24:30|735037.9|733037.9|735065.5|733065.5|735075.9|733075.9|735035.8|733035.8|22
1625207080000|2021-07-02 06:24:40|735065.9|733065.9|735128.6|733128.6|735219.7|733219.7|735038.8|733038.8|25
1625207090000|2021-07-02 06:24:50|735142.4|733142.4|735117.6|733117.6|735183.3|733183.3|735096.8|733096.8|27
1625207100000|2021-07-02 06:25:00|735154|733154|735165.1|733165.1|735172.2|733172.2|735080.7|733080.7|26
1625207110000|2021-07-02 06:25:10|735148.9|733148.9|735118.5|733118.5|735157.4|733157.4|735096.2|733096.2|22
1625207120000|2021-07-02 06:25:20|735128|733128|735064.2|733064.2|735128|733128|735033|733033|24
1625207130000|2021-07-02 06:25:30|735044.8|733044.8|735086.7|733086.7|735086.7|733086.7|735044.8|733044.8|21
1625207140000|2021-07-02 06:25:40|735082.8|733082.8|735116.9|733116.9|735136.4|733136.4|735082.8|733082.8|27
1625207150000|2021-07-02 06:25:50|735122.4|733122.4|735137.3|733137.3|735141.7|733141.7|735117.5|733117.5|21
1625207160000|2021-07-02 06:26:00|735133.1|733133.1|735162.1|733162.1|735195.2|733195.2|735132.4|733132.4|18
1625207170000|2021-07-02 06:26:10|735153.3|733153.3|735179.6|733179.6|735196.5|733196.5|735153.3|733153.3|19
1625207180000|2021-07-02 06:26:20|735181.9|733181.9|735179.8|733179.8|735188.1|733188.1|735170.9|733170.9|16
1625207190000|2021-07-02 06:26:30|735182.1|733182.1|735185.4|733185.4|735188.4|733188.4|735161|733161|19
1625207200000|2021-07-02 06:26:40|735185.3|733185.3|735182.3|733182.3|735203.5|733203.5|735175.2|733175.2|19
1625207210000|2021-07-02 06:26:50|735174.6|733174.6|735182.8|733182.8|735182.8|733182.8|735162.3|733162.3|13
1625207220000|2021-07-02 06:27:00|735182.3|733182.3|735179.5|733179.5|735188|733188|735176.1|733176.1|18
1625207230000|2021-07-02 06:27:10|735183.2|733183.2|735190.5|733190.5|735195.9|733195.9|735180.9|733180.9|16
1625207240000|2021-07-02 06:27:20|735193.3|733193.3|735240.3|733240.3|735254.2|733254.2|735190.7|733190.7|19
1625207250000|2021-07-02 06:27:30|735237.2|733237.2|735249.2|733249.2|735261.6|733261.6|735237.2|733237.2|20
1625207260000|2021-07-02 06:27:40|735238|733238|735244.7|733244.7|735277.5|733277.5|735228.1|733228.1|20
1625207270000|2021-07-02 06:27:50|735321.1|733321.1|735337.2|733337.2|735446.1|733446.1|735266.7|733266.7|28
1625207280000|2021-07-02 06:28:00|735321.2|733321.2|735413.1|733413.1|735416.2|733416.2|735319.1|733319.1|23
1625207290000|2021-07-02 06:28:10|735394|733394|735548.9|733548.9|735562.5|733562.5|735394|733394|25
1625207300000|2021-07-02 06:28:20|735557.4|733557.4|735562.5|733562.5|735601.5|733601.5|735546.9|733546.9|26
1625207310000|2021-07-02 06:28:30|735554|733554|735561.7|733561.7|735599|733599|735529.8|733529.8|25
1625207320000|2021-07-02 06:28:40|735563.3|733563.3|735549.1|733549.1|735565.2|733565.2|735534.7|733534.7|20
1625207330000|2021-07-02 06:28:50|735566.3|733566.3|735557.6|733557.6|735576.6|733576.6|735538.4|733538.4|24
1625207340000|2021-07-02 06:29:00|735559.8|733559.8|735626.2|733626.2|735632.4|733632.4|735551.3|733551.3|20
1625207350000|2021-07-02 06:29:10|735627.4|733627.4|735593.4|733593.4|735669|733669|735569|733569|23
1625207360000|2021-07-02 06:29:20|735592.8|733592.8|735592.4|733592.4|735627.9|733627.9|735581|733581|25
1625207370000|2021-07-02 06:29:30|735613|733613|735543.1|733543.1|735618.6|733618.6|735530.7|733530.7|23
1625207380000|2021-07-02 06:29:40|735537|733537|735553.9|733553.9|735566.1|733566.1|735520.5|733520.5|27
1625207390000|2021-07-02 06:29:50|735564.9|733564.9|735359.7|733359.7|735582.5|733582.5|735359.7|733359.7|27
1625207400000|2021-07-02 06:30:00|735372.1|733372.1|735386.6|733386.6|735386.6|733386.6|735318.4|733318.4|23
1625207410000|2021-07-02 06:30:10|735379|733379|735335.1|733335.1|735379|733379|735307.6|733307.6|27
1625207420000|2021-07-02 06:30:20|735341.8|733341.8|735301.5|733301.5|735341.8|733341.8|735272.5|733272.5|28
1625207430000|2021-07-02 06:30:30|735306.7|733306.7|735313.3|733313.3|735318.8|733318.8|735284.6|733284.6|25
1625207440000|2021-07-02 06:30:40|735306.5|733306.5|735295.4|733295.4|735321|733321|735285.2|733285.2|20
1625207450000|2021-07-02 06:30:50|735290.1|733290.1|735312.1|733312.1|735312.1|733312.1|735288.4|733288.4|24
1625207460000|2021-07-02 06:31:00|735297.8|733297.8|735321.4|733321.4|735330.6|733330.6|735297.8|733297.8|25
1625207470000|2021-07-02 06:31:10|735319.4|733319.4|735340.2|733340.2|735347.6|733347.6|735319.4|733319.4|25
1625207480000|2021-07-02 06:31:20|735346|733346|735307.3|733307.3|735346|733346|735290|733290|26
1625207490000|2021-07-02 06:31:30|735312.7|733312.7|735187.9|733187.9|735314.5|733314.5|735180|733180|24
1625207500000|2021-07-02 06:31:40|735186.2|733186.2|735177.3|733177.3|735201.9|733201.9|735166|733166|27
1625207510000|2021-07-02 06:31:50|735182|733182|735178.7|733178.7|735192.9|733192.9|735174.7|733174.7|22
1625207520000|2021-07-02 06:32:00|735176.1|733176.1|735288.5|733288.5|735296.4|733296.4|735176.1|733176.1|27
1625207530000|2021-07-02 06:32:10|735290.5|733290.5|735349.9|733349.9|735349.9|733349.9|735287.7|733287.7|25
1625207540000|2021-07-02 06:32:20|735305.8|733305.8|735342.8|733342.8|735349.2|733349.2|735305.8|733305.8|24
1625207550000|2021-07-02 06:32:30|735334.1|733334.1|735343.1|733343.1|735344.8|733344.8|735325.9|733325.9|27
1625207560000|2021-07-02 06:32:40|735324.2|733324.2|735363.7|733363.7|735387.9|733387.9|735324.2|733324.2|24
1625207570000|2021-07-02 06:32:50|735365.9|733365.9|735359|733359|735376.9|733376.9|735357.1|733357.1|19
1625207580000|2021-07-02 06:33:00|735363.1|733363.1|735368.7|733368.7|735379.2|733379.2|735338.7|733338.7|20
1625207590000|2021-07-02 06:33:10|735369.5|733369.5|735365.5|733365.5|735370|733370|735346.3|733346.3|18
1625207600000|2021-07-02 06:33:20|735364|733364|735370.8|733370.8|735378.4|733378.4|735364|733364|16
1625207610000|2021-07-02 06:33:30|735365.5|733365.5|735325.8|733325.8|735371.6|733371.6|735318.8|733318.8|20
1625207620000|2021-07-02 06:33:40|735332.8|733332.8|735367.6|733367.6|735380|733380|735322.6|733322.6|19
1625207630000|2021-07-02 06:33:50|735375.2|733375.2|735387.6|733387.6|735397.2|733397.2|735341.5|733341.5|25
1625207640000|2021-07-02 06:34:00|735401.1|733401.1|735432.5|733432.5|735457.8|733457.8|735366.5|733366.5|22
1625207650000|2021-07-02 06:34:10|735452.1|733452.1|735425.9|733425.9|735452.1|733924.3|734912.5|733400|25
1625207660000|2021-07-02 06:34:20|735416|733416|735421.2|733421.2|735422.2|733422.2|735394.3|733394.3|23
1625207670000|2021-07-02 06:34:30|735432.6|733432.6|735433|733433|735433|733433|735412.8|733412.8|9
1625207680000|2021-07-02 06:34:40|735414.1|733414.1|735497|733497|735497|733497|735411.2|733411.2|23
1625207690000|2021-07-02 06:34:50|735444.2|733444.2|735451.5|733451.5|735476.7|733476.7|735441.5|733441.5|14
1625207700000|2021-07-02 06:35:00|735454.4|733454.4|735361.8|733361.8|735479.9|733479.9|735343.2|733343.2|23
1625207710000|2021-07-02 06:35:10|735421.5|733421.5|735355.8|733355.8|735421.5|733421.5|735340.9|733340.9|24
1625207720000|2021-07-02 06:35:20|735349.3|733349.3|735353.6|733353.6|735369.6|733369.6|735336.2|733336.2|19
1625207730000|2021-07-02 06:35:30|735351.6|733351.6|735383.1|733383.1|735408.5|733408.5|735351.6|733351.6|18
1625207740000|2021-07-02 06:35:40|735382.7|733382.7|735402.8|733402.8|735405.6|733405.6|735382.7|733382.7|14
1625207750000|2021-07-02 06:35:50|735408.1|733408.1|735344|733344|735408.1|733408.1|735343.7|733343.7|19
1625207760000|2021-07-02 06:36:00|735368.1|733368.1|735409.2|733409.2|735440|733440|735348.3|733348.3|22
1625207770000|2021-07-02 06:36:10|735401.7|733401.7|735431.1|733431.1|735445.1|733445.1|735401.7|733401.7|20
1625207780000|2021-07-02 06:36:20|735422.1|733422.1|735458.6|733458.6|735478.9|733478.9|735422.1|733422.1|22
1625207790000|2021-07-02 06:36:30|735463|733463|735493.6|733493.6|735502.8|733502.8|735449.9|733449.9|25
1625207800000|2021-07-02 06:36:40|735656.6|733656.6|735605.5|733605.5|735709.1|734199.7|735199.7|733582|27
1625207810000|2021-07-02 06:36:50|735594|733594|735653.7|733653.7|735674.5|733674.5|735536.8|733536.8|27
1625207820000|2021-07-02 06:37:00|735654|733654|735515.7|733515.7|735664.8|733664.8|735515.7|733515.7|27
1625207830000|2021-07-02 06:37:10|735483.2|733483.2|735515.8|733515.8|735533.9|733533.9|735483.2|733483.2|27
1625207840000|2021-07-02 06:37:20|735517.6|733517.6|735528.1|733528.1|735557.8|733557.8|735514.4|733514.4|23
1625207850000|2021-07-02 06:37:30|735534.4|733534.4|735531.4|733531.4|735560.5|733560.5|735530|733530|21
1625207860000|2021-07-02 06:37:40|735479.5|733479.5|735471.8|733471.8|735488.3|733488.3|735463.9|733463.9|20
1625207870000|2021-07-02 06:37:50|735469.3|733469.3|735511.3|733511.3|735522.5|733522.5|735468.4|733468.4|23
1625207880000|2021-07-02 06:38:00|735510.8|733510.8|735532.5|733532.5|735537.6|733537.6|735510|733510|18
1625207890000|2021-07-02 06:38:10|735529.1|733529.1|735493.9|733493.9|735547.3|733547.3|735484.4|733484.4|26
1625207900000|2021-07-02 06:38:20|735496.4|733496.4|735454.9|733454.9|735496.4|733496.4|735439.8|733439.8|23
1625207910000|2021-07-02 06:38:30|735456.9|733456.9|735452.6|733452.6|735461.4|733461.4|735452.6|733452.6|14
1625207920000|2021-07-02 06:38:40|735452.1|733452.1|735415.7|733415.7|735457.5|733457.5|735396.3|733396.3|24
1625207930000|2021-07-02 06:38:50|735421.1|733421.1|735464.7|733464.7|735475|733475|735419.4|733419.4|23
1625207940000|2021-07-02 06:39:00|735478.4|733478.4|735513.5|733513.5|735529.1|733529.1|735478.4|733478.4|27
1625207950000|2021-07-02 06:39:10|735510|733510|735480.7|733480.7|735572.1|733572.1|735462.3|733462.3|26
1625207960000|2021-07-02 06:39:20|735470.7|733470.7|735454.1|733454.1|735474.3|733474.3|735422.3|733422.3|25
1625207970000|2021-07-02 06:39:30|735456.1|733456.1|735461.9|733461.9|735497.6|733497.6|735446.5|733446.5|24
1625207980000|2021-07-02 06:39:40|735463.3|733463.3|735407.5|733407.5|735469.7|733469.7|735395.8|733395.8|25
1625207990000|2021-07-02 06:39:50|735408.4|733408.4|735378.3|733378.3|735427|733427|735366.1|733366.1|22
1625208000000|2021-07-02 06:40:00|735375.4|733375.4|735381.4|733381.4|735383.9|733383.9|735357.9|733357.9|23
1625208010000|2021-07-02 06:40:10|735379.8|733379.8|735372.3|733372.3|735379.8|733379.8|735364.5|733364.5|23
1625208020000|2021-07-02 06:40:20|735375|733375|735373.2|733373.2|735380.8|733380.8|735364.1|733364.1|24
1625208030000|2021-07-02 06:40:30|735370.3|733370.3|735369.9|733369.9|735384.4|733384.4|735368.5|733368.5|23
1625208040000|2021-07-02 06:40:40|735371.4|733371.4|735357.9|733357.9|735375.2|733375.2|735340.2|733340.2|22
1625208050000|2021-07-02 06:40:50|735456.1|733456.1|735406|733406|735467.6|733467.6|735405.4|733405.4|24
1625208060000|2021-07-02 06:41:00|735421.3|733421.3|735389.9|733389.9|735422.7|733422.7|735378|733378|22
1625208070000|2021-07-02 06:41:10|735391.6|733391.6|735404.6|733404.6|735408.1|733408.1|735388.2|733388.2|25
1625208080000|2021-07-02 06:41:20|735411|733411|735401.3|733401.3|735412.6|733412.6|735389.7|733389.7|24
1625208090000|2021-07-02 06:41:30|735388.9|733388.9|735393.9|733393.9|735418.4|733418.4|735388.9|733388.9|18
1625208100000|2021-07-02 06:41:40|735399.6|733399.6|735400.5|733400.5|735404.5|733404.5|735397|733397|13
1625208110000|2021-07-02 06:41:50|735402.2|733402.2|735426.5|733426.5|735438.8|733941.7|734941.7|733399.3|20
1625208120000|2021-07-02 06:42:00|735421.9|733421.9|735378|733378|735421.9|733421.9|735376.6|733376.6|21
1625208130000|2021-07-02 06:42:10|735384.1|733384.1|735368.2|733368.2|735388.8|733388.8|735364.7|733364.7|13
1625208140000|2021-07-02 06:42:20|735377.5|733377.5|735381.7|733381.7|735384.3|733384.3|735372.7|733372.7|15
1625208150000|2021-07-02 06:42:30|735377.9|733377.9|735368.2|733368.2|735391.5|733861.5|734861.5|733367.5|20
1625208160000|2021-07-02 06:42:40|735378.8|733378.8|735396.1|733396.1|735397.5|733397.5|735373.3|733373.3|15
1625208170000|2021-07-02 06:42:50|735388.6|733388.6|735417.8|733417.8|735417.8|733417.8|735388.6|733388.6|20
1625208180000|2021-07-02 06:43:00|735398.6|733398.6|735398|733398|735419.8|733419.8|735391.9|733391.9|21
1625208190000|2021-07-02 06:43:10|735392.7|733392.7|735409.1|733409.1|735414.7|733414.7|735392.7|733392.7|16
1625208200000|2021-07-02 06:43:20|735413.4|733413.4|735406.3|733406.3|735415|733415|735401|733401|12
1625208210000|2021-07-02 06:43:30|735405.6|733405.6|735405|733405|735411.1|733411.1|735398.7|733398.7|11
1625208220000|2021-07-02 06:43:40|735408|733408|735410.4|733410.4|735418|733418|735402.3|733402.3|16
1625208230000|2021-07-02 06:43:50|735414.4|733414.4|735408.1|733408.1|735414.4|733414.4|735400.3|733400.3|15
1625208240000|2021-07-02 06:44:00|735416.4|733416.4|735386|733386|735416.6|733416.6|735374|733374|17
1625208250000|2021-07-02 06:44:10|735383.2|733383.2|735393.6|733393.6|735400.6|733400.6|735383.2|733383.2|22
1625208260000|2021-07-02 06:44:20|735393.5|733393.5|735399.6|733399.6|735402.3|733402.3|735393.5|733393.5|14
1625208270000|2021-07-02 06:44:30|735399.7|733399.7|735399.9|733399.9|735405.7|733405.7|735392|733392|16
1625208280000|2021-07-02 06:44:40|735397.4|733397.4|735397.8|733397.8|735408.9|733408.9|735394.9|733394.9|11
1625208290000|2021-07-02 06:44:50|735398.7|733398.7|735396.1|733396.1|735407|733407|735393|733393|14
1625208300000|2021-07-02 06:45:00|735397.2|733397.2|735403.2|733403.2|735403.8|733403.8|735393.9|733393.9|15
1625208310000|2021-07-02 06:45:10|735393.9|733393.9|735393.3|733393.3|735406.6|733406.6|735393.2|733393.2|11
1625208320000|2021-07-02 06:45:20|735391.5|733391.5|735403.1|733403.1|735403.1|733403.1|735391.5|733391.5|12
1625208330000|2021-07-02 06:45:30|735419.7|733419.7|735392.3|733392.3|735419.7|733419.7|735385.1|733385.1|16
1625208340000|2021-07-02 06:45:40|735388.2|733388.2|735409.9|733409.9|735425.3|733425.3|735388|733388|17
1625208350000|2021-07-02 06:45:50|735404.8|733404.8|735410.7|733410.7|735420.2|733420.2|735404|733404|15
1625208360000|2021-07-02 06:46:00|735431.7|733431.7|735600.2|733600.2|735600.2|733600.2|735414.5|733414.5|24
1625208370000|2021-07-02 06:46:10|735605.3|733605.3|735599.5|733599.5|735606.8|733606.8|735580.8|733580.8|29
1625208380000|2021-07-02 06:46:20|735608.9|733608.9|735626.1|733626.1|735644.4|733644.4|735595.9|733595.9|28
1625208390000|2021-07-02 06:46:30|735617.2|733617.2|735616.5|733616.5|735646.1|733646.1|735603.1|733603.1|28
1625208400000|2021-07-02 06:46:40|735615|733615|735612.5|733612.5|735618.3|733618.3|735609.5|733609.5|21
1625208410000|2021-07-02 06:46:50|735610.6|733610.6|735628.9|733628.9|735639.7|733639.7|735609.4|733609.4|23
1625208420000|2021-07-02 06:47:00|735642.7|733642.7|735613.9|733613.9|735658.1|733658.1|735613.3|733613.3|25
1625208430000|2021-07-02 06:47:10|735612.9|733612.9|735617.9|733617.9|735626.3|733626.3|735607.4|733607.4|28
1625208440000|2021-07-02 06:47:20|735616.2|733616.2|735605.5|733605.5|735629.1|733629.1|735597.3|733597.3|26
1625208450000|2021-07-02 06:47:30|735606.5|733606.5|735585.8|733585.8|735614.6|733614.6|735566.3|733566.3|24
1625208460000|2021-07-02 06:47:40|735569.1|733569.1|735485.7|733485.7|735576.9|733576.9|735472.7|733472.7|25
1625208470000|2021-07-02 06:47:50|735483.8|733483.8|735489.2|733489.2|735522.4|733522.4|735470.9|733470.9|23
1625208480000|2021-07-02 06:48:00|735508.9|733508.9|735502.9|733502.9|735522.2|733522.2|735465.5|733465.5|27
1625208490000|2021-07-02 06:48:10|735519.2|733519.2|735507.5|733507.5|735536.4|733536.4|735505.7|733505.7|26
1625208500000|2021-07-02 06:48:20|735514.3|733514.3|735602.5|733602.5|735625.8|733625.8|735514.3|733514.3|24
1625208510000|2021-07-02 06:48:30|735583.3|733583.3|735604.2|733604.2|735631.1|733631.1|735583.3|733583.3|25
1625208520000|2021-07-02 06:48:40|735602.6|733602.6|735617.9|733617.9|735628.4|733628.4|735602.6|733602.6|24
1625208530000|2021-07-02 06:48:50|735618.7|733618.7|735619.8|733619.8|735641.4|733641.4|735610.7|733610.7|16
1625208540000|2021-07-02 06:49:00|735613.8|733613.8|735620|733620|735623|733623|735609.9|733609.9|18
1625208550000|2021-07-02 06:49:10|735672.8|733672.8|735582.4|733582.4|735672.8|733672.8|735573.8|733573.8|25
1625208560000|2021-07-02 06:49:20|735591.8|733591.8|735612.9|733612.9|735631.4|733631.4|735569.3|733569.3|23
1625208570000|2021-07-02 06:49:30|735620.3|733620.3|735626.3|733626.3|735646.2|733646.2|735607.8|733607.8|19
1625208580000|2021-07-02 06:49:40|735627.2|733627.2|735679.6|733679.6|735679.6|733679.6|735611.3|733611.3|21
1625208590000|2021-07-02 06:49:50|735638.8|733638.8|735675.9|733675.9|735683.8|734179|735179|733614|23
1625208600000|2021-07-02 06:50:00|735678|733678|735686.5|733686.5|735708.2|733708.2|735677.9|733677.9|19
1625208610000|2021-07-02 06:50:10|735736.6|733736.6|735718.9|733718.9|735738.9|734204.8|735198.5|733697.7|19
1625208620000|2021-07-02 06:50:20|735204.4|734204.4|735726.5|733726.5|735741.3|734208.6|735201.5|733700.4|16
1625208630000|2021-07-02 06:50:30|735735.3|733735.3|735810.7|733810.7|735810.7|733810.7|735690.5|733690.5|26
1625208640000|2021-07-02 06:50:40|735808.5|733808.5|735965.4|733965.4|736004.5|734004.5|735808.5|733808.5|27
1625208650000|2021-07-02 06:50:50|735945.6|733945.6|735788|733788|735957.9|733957.9|735785|733785|27
1625208660000|2021-07-02 06:51:00|735790.8|733790.8|735953.5|733953.5|735982|733982|735770.8|733770.8|25
1625208670000|2021-07-02 06:51:10|735957.8|733957.8|735837.2|733837.2|735958.5|733958.5|735817.9|733817.9|26
1625208680000|2021-07-02 06:51:20|735821|733821|735810.4|733810.4|735838|733838|735782.4|733782.4|23
1625208690000|2021-07-02 06:51:30|735805|733805|735941.5|733941.5|735967.8|733967.8|735772.5|733772.5|24
1625208700000|2021-07-02 06:51:40|735921.8|733921.8|735972.1|733972.1|735996.4|733996.4|735918|733918|25
1625208710000|2021-07-02 06:51:50|735956|733956|735925|733925|736026.9|734026.9|735922.8|733922.8|27
1625208720000|2021-07-02 06:52:00|735909.7|733909.7|735883.6|733883.6|735939|733939|735876.5|733876.5|27
1625208730000|2021-07-02 06:52:10|735875.3|733875.3|735864.9|733864.9|735892.5|733892.5|735854|733854|19
1625208740000|2021-07-02 06:52:20|735868.2|733868.2|735976.2|733976.2|736000.9|734000.9|735851.8|733851.8|27
1625208750000|2021-07-02 06:52:30|736005.3|734005.3|735983.1|733983.1|736005.3|734005.3|735973.1|733973.1|24
1625208760000|2021-07-02 06:52:40|735978.1|733978.1|735943.7|733943.7|735996.4|733996.4|735943.7|733943.7|21
1625208770000|2021-07-02 06:52:50|735947.2|733947.2|735987.4|733987.4|735997.7|733997.7|735947.2|733947.2|26
1625208780000|2021-07-02 06:53:00|735968.1|733968.1|735954.3|733954.3|735995.3|733995.3|735915|733915|23
1625208790000|2021-07-02 06:53:10|735956.8|733956.8|735966.8|733966.8|735989.9|733989.9|735914.4|733914.4|22
1625208800000|2021-07-02 06:53:20|735943.1|733943.1|735977.5|733977.5|735999.2|733999.2|735942.1|733942.1|24
1625208810000|2021-07-02 06:53:30|735972|733972|735977.3|733977.3|735987.5|733987.5|735943.3|733943.3|16
1625208820000|2021-07-02 06:53:40|735959.9|733959.9|735930.3|733930.3|735982.4|733982.4|735922.6|733922.6|24
1625208830000|2021-07-02 06:53:50|735937.4|733937.4|735898.1|733898.1|735946.3|733946.3|735848.5|733848.5|29
1625208840000|2021-07-02 06:54:00|735897|733897|735859|733859|735922.5|733922.5|735847.8|733847.8|27
1625208850000|2021-07-02 06:54:10|735888.9|733888.9|735864.5|733864.5|735897.7|733897.7|735847|733847|26
1625208860000|2021-07-02 06:54:20|735867.9|733867.9|735958.3|733958.3|735988.5|734364.5|735364.5|733867.9|23
1625208870000|2021-07-02 06:54:30|735956.4|733956.4|735910.2|733910.2|735956.4|733956.4|735887.9|733887.9|26
1625208880000|2021-07-02 06:54:40|735919.5|733919.5|735955.9|733955.9|735976.1|733976.1|735910.1|733910.1|25
1625208890000|2021-07-02 06:54:50|735931|733931|735896.5|733896.5|735993.5|733993.5|735896.5|733896.5|20
1625208900000|2021-07-02 06:55:00|735895.9|733895.9|735897.3|733897.3|735932.2|733932.2|735872.6|733872.6|21
1625208910000|2021-07-02 06:55:10|735896.2|733896.2|735954.9|733954.9|735958.1|733958.1|735896.2|733896.2|25
1625208920000|2021-07-02 06:55:20|736003.9|734003.9|736159.1|734159.1|736159.1|734603.4|735532.5|733967.4|26
1625208930000|2021-07-02 06:55:30|736163.8|734163.8|736315.8|734315.8|736315.8|734315.8|736086.7|734086.7|26
1625208940000|2021-07-02 06:55:40|736341.9|734341.9|736376.9|734376.9|736395.4|734395.4|736190.5|734190.5|28
1625208950000|2021-07-02 06:55:50|736373.3|734373.3|736331.8|734331.8|736395.9|734395.9|736321.5|734321.5|25
1625208960000|2021-07-02 06:56:00|736332.6|734332.6|736330.7|734330.7|736392.5|734392.5|736223|734223|28
1625208970000|2021-07-02 06:56:10|736248.7|734248.7|736367.9|734367.9|736402.2|734402.2|736236.9|734236.9|27
1625208980000|2021-07-02 06:56:20|736369.7|734369.7|736430|734430|736481|734481|736333.9|734333.9|29
1625208990000|2021-07-02 06:56:30|736427.1|734427.1|736345|734345|736479.7|734479.7|736330|734330|28
1625209000000|2021-07-02 06:56:40|735850|734850|736384.1|734384.1|736399.7|734850|735850|734328.2|25
1625209010000|2021-07-02 06:56:50|736388.8|734388.8|736377.8|734377.8|736392.9|734392.9|736368|734368|18
1625209020000|2021-07-02 06:57:00|736364.8|734364.8|735890|734890|736382.5|734900.1|735876.4|734345|27
1625209030000|2021-07-02 06:57:10|735889.6|734889.6|736404|734404|736416.6|734889.6|735889.6|734387.8|21
1625209040000|2021-07-02 06:57:20|736411.5|734411.5|736401.7|734401.7|736414|734414|736371.6|734371.6|19
1625209050000|2021-07-02 06:57:30|736415.8|734415.8|736417.8|734417.8|736420.8|734420.8|736398.7|734398.7|23
1625209060000|2021-07-02 06:57:40|736420.7|734420.7|736534.8|734534.8|736551.7|734551.7|736394.2|734394.2|26
1625209070000|2021-07-02 06:57:50|736543.8|734543.8|736541|734541|736570|734570|736493.4|734493.4|25
1625209080000|2021-07-02 06:58:00|736551.7|734551.7|736513.7|734513.7|736551.7|734551.7|736513.6|734513.6|24
1625209090000|2021-07-02 06:58:10|736512.8|734512.8|736441.4|734441.4|736563.9|734563.9|736415.1|734415.1|26
1625209100000|2021-07-02 06:58:20|736460.9|734460.9|736451.4|734451.4|736460.9|734460.9|736373.6|734373.6|22
1625209110000|2021-07-02 06:58:30|736433|734433|736390.8|734390.8|736440.9|734440.9|736346.7|734346.7|22
1625209120000|2021-07-02 06:58:40|736395.6|734395.6|736380.9|734380.9|736410.1|734410.1|736344.1|734344.1|20
1625209130000|2021-07-02 06:58:50|736384|734384|736399.3|734399.3|736399.3|734399.3|736379.3|734379.3|23
1625209140000|2021-07-02 06:59:00|736394.1|734394.1|736370.1|734370.1|736398|734398|736332.7|734332.7|20
1625209150000|2021-07-02 06:59:10|736369.8|734369.8|736364.7|734364.7|736388.3|734388.3|736364.7|734364.7|13
1625209160000|2021-07-02 06:59:20|736365.9|734365.9|736410.4|734410.4|736422|734422|736355.5|734355.5|17
1625209170000|2021-07-02 06:59:30|736395.6|734395.6|736481.2|734481.2|736514.1|734514.1|736395.6|734395.6|29
1625209180000|2021-07-02 06:59:40|736485.4|734485.4|736495|734495|736510.9|734510.9|736470|734470|24
1625209190000|2021-07-02 06:59:50|736494.3|734494.3|736427.6|734427.6|736506.8|734506.8|736403.8|734403.8|28
1625209200000|2021-07-02 07:00:00|736412.5|734412.5|736944.8|734944.8|736973.5|734973.5|736397.5|734397.5|25
1625209210000|2021-07-02 07:00:10|736977|734977|737072.1|735072.1|737134.6|735638.9|736638.9|734977|29
1625209220000|2021-07-02 07:00:20|737044.7|735044.7|737134.2|735134.2|737135.1|735135.1|737020.3|735020.3|29
1625209230000|2021-07-02 07:00:30|737171.5|735171.5|737196.8|735196.8|737370|735744|736744|735136.1|28
1625209240000|2021-07-02 07:00:40|737199.7|735199.7|737205|735205|737321|735321|737192.8|735192.8|29
1625209250000|2021-07-02 07:00:50|737208|735208|737166.7|735166.7|737339.1|735339.1|737161.1|735161.1|28
1625209260000|2021-07-02 07:01:00|737149.8|735149.8|737001|735001|737177.1|735177.1|736973.7|734973.7|29
1625209270000|2021-07-02 07:01:10|737056.3|735056.3|736995.4|734995.4|737062.8|735062.8|736930.6|734930.6|27
1625209280000|2021-07-02 07:01:20|736992.8|734992.8|737072.5|735072.5|737105.6|735105.6|736989.5|734989.5|28
1625209290000|2021-07-02 07:01:30|737130.6|735130.6|737064.9|735064.9|737154.6|735154.6|737059.3|735059.3|29
1625209300000|2021-07-02 07:01:40|737035.2|735035.2|736959|734959|737035.2|735035.2|736920.7|734920.7|28
1625209310000|2021-07-02 07:01:50|736958.6|734958.6|737010.5|735010.5|737010.5|735010.5|736914.5|734914.5|29
1625209320000|2021-07-02 07:02:00|737059.9|735059.9|737158.2|735158.2|737160.9|735160.9|737028|735028|28
1625209330000|2021-07-02 07:02:10|737152.8|735152.8|737090.8|735090.8|737169.4|735169.4|737083.3|735083.3|26
1625209340000|2021-07-02 07:02:20|737076.1|735076.1|737119|735119|737154.1|735154.1|737021.7|735021.7|26
1625209350000|2021-07-02 07:02:30|737101.1|735101.1|737165.2|735165.2|737166.2|735656.8|736656.8|735100.1|24
1625209360000|2021-07-02 07:02:40|737163.8|735163.8|737169.4|735169.4|737185.3|735185.3|737148.5|735148.5|24
1625209370000|2021-07-02 07:02:50|737165.6|735165.6|737147.3|735147.3|737170.3|735674.7|736652.5|735147.3|29
1625209380000|2021-07-02 07:03:00|737157.2|735157.2|736663.6|735663.6|737157.2|735665.3|736617|735054.4|26
1625209390000|2021-07-02 07:03:10|736662.6|735662.6|737196.9|735196.9|737198.8|735663.6|736662.6|735172.9|26
1625209400000|2021-07-02 07:03:20|737194.5|735194.5|737196.9|735196.9|737198.7|735198.7|737159|735159|25
1625209410000|2021-07-02 07:03:30|737206|735206|737260.1|735260.1|737260.1|735734.1|736720|735206|29
1625209420000|2021-07-02 07:03:40|737275.2|735275.2|737380.9|735380.9|737407.3|735407.3|737274.7|735274.7|27
1625209430000|2021-07-02 07:03:50|737390.4|735390.4|737289.6|735289.6|737390.4|735840.6|736840.6|735256.6|29
1625209440000|2021-07-02 07:04:00|737288.7|735288.7|737183.9|735183.9|737288.7|735288.7|737183.9|735183.9|27
1625209450000|2021-07-02 07:04:10|737199.9|735199.9|736977.7|735977.7|737364.1|735977.7|736790|735179.9|26
1625209460000|2021-07-02 07:04:20|737004.5|736004.5|737438.9|735438.9|737515.8|736004.5|737004.5|735429|28
1625209470000|2021-07-02 07:04:30|737417.4|735417.4|737340.8|735340.8|737447.3|735447.3|737338.2|735338.2|29
1625209480000|2021-07-02 07:04:40|737339.4|735339.4|736964.9|735964.9|737480.1|735964.9|736950|735339.4|26
1625209490000|2021-07-02 07:04:50|736961.9|735961.9|737443.8|735443.8|737465.8|735962.4|736954|735437.8|29
1625209500000|2021-07-02 07:05:00|737444.2|735444.2|737517.5|735517.5|737523.2|735983.9|736964.8|735444.2|29
1625209510000|2021-07-02 07:05:10|737516.6|735516.6|736979.2|735979.2|737550.2|736034.3|736961.1|735476.6|26
1625209520000|2021-07-02 07:05:20|736985.6|735985.6|737507|735507|737507|736022.7|736977|735470.2|27
1625209530000|2021-07-02 07:05:30|737502.9|735502.9|737516|735516|737620.1|736023.2|737023.2|735496|27
1625209540000|2021-07-02 07:05:40|737519.8|735519.8|736859.4|735859.4|737574.1|735976.6|736859.4|735466.8|25
1625209550000|2021-07-02 07:05:50|736850|735850|736894.6|735894.6|737379.4|735911.5|736842.8|735317.3|28
1625209560000|2021-07-02 07:06:00|736879.5|735879.5|736862.9|735862.9|737375.2|735879.5|736843.6|735375.2|26
1625209570000|2021-07-02 07:06:10|736860.9|735860.9|737253.7|735253.7|737374.4|735878.6|736759.4|735253.7|29
1625209580000|2021-07-02 07:06:20|736765.2|735765.2|737296.5|735296.5|737334.9|735810.1|736765.2|735258.4|28
1625209590000|2021-07-02 07:06:30|737295.4|735295.4|736797|735797|737307.3|735809.9|736787.6|735291.3|28
1625209600000|2021-07-02 07:06:40|736786.9|735786.9|736767.6|735767.6|737272.9|735825.9|736764.9|735272.9|27
1625209610000|2021-07-02 07:06:50|736766.9|735766.9|737267.2|735267.2|737284.5|735787.6|736698|735209.9|27
1625209620000|2021-07-02 07:07:00|737253.9|735253.9|737216.7|735216.7|737284.3|735809.6|736727.2|735215.5|28
1625209630000|2021-07-02 07:07:10|737224.8|735224.8|737216|735216|737270.1|735270.1|737194.3|735194.3|27
1625209640000|2021-07-02 07:07:20|737218.8|735218.8|736791.6|735791.6|737349.3|735822.5|736746.9|735218.8|29
1625209650000|2021-07-02 07:07:30|736788.8|735788.8|736784.1|735784.1|737285.1|735806.2|736750.9|735263.2|27
1625209660000|2021-07-02 07:07:40|736783.6|735783.6|737260.8|735260.8|737267.7|735783.6|736753.8|735243.5|25
1625209670000|2021-07-02 07:07:50|737255.9|735255.9|737200.6|735200.6|737261.9|735691.9|736691.9|735194.9|26
1625209680000|2021-07-02 07:08:00|737224|735224|737259.3|735259.3|737262.1|735262.1|737200.1|735200.1|26
1625209690000|2021-07-02 07:08:10|737254.2|735254.2|736720.5|735720.5|737254.2|735728.1|736690.1|735204.8|27
1625209700000|2021-07-02 07:08:20|736730.5|735730.5|737222.3|735222.3|737240|735731.8|736717.3|735212|25
1625209710000|2021-07-02 07:08:30|737221.6|735221.6|737267|735267|737276.4|735276.4|737221.6|735221.6|27
1625209720000|2021-07-02 07:08:40|737263.8|735263.8|737223.9|735223.9|737264.2|735639.8|736616.3|735149.3|27
1625209730000|2021-07-02 07:08:50|737227.8|735227.8|737164.9|735164.9|737249.8|735728.9|736651.8|735156|26
1625209740000|2021-07-02 07:09:00|737163.7|735163.7|737158.2|735158.2|737166.2|735166.2|737141.8|735141.8|27
1625209750000|2021-07-02 07:09:10|737164.6|735164.6|736638.4|735638.4|737188.9|735689.8|736622.2|735135.7|28
1625209760000|2021-07-02 07:09:20|736622.2|735622.2|736619.5|735619.5|737141.8|735630.5|736604.7|735114.3|24
1625209770000|2021-07-02 07:09:30|737113.9|735113.9|737130.3|735130.3|737202.8|735713.5|736622.3|735113.3|28
1625209780000|2021-07-02 07:09:40|737145.5|735145.5|737205.2|735205.2|737229.8|735729.3|736729.3|735133.9|27
1625209790000|2021-07-02 07:09:50|737186.6|735186.6|736655|735655|737220.4|735722.4|736655|735180|28
1625209800000|2021-07-02 07:10:00|737175.3|735175.3|737264.6|735264.6|737325.1|735820.8|736656|735145.8|26
1625209810000|2021-07-02 07:10:10|737277|735277|737304|735304|737308.3|735812.8|736799|735273.4|27
1625209820000|2021-07-02 07:10:20|737288.7|735288.7|737239|735239|737314.3|735806|736764|735236.6|27
1625209830000|2021-07-02 07:10:30|737241.3|735241.3|737184|735184|737241.3|735241.3|737180.5|735180.5|25
1625209840000|2021-07-02 07:10:40|737184.4|735184.4|737141.9|735141.9|737197.8|735197.8|737130.8|735130.8|26
1625209850000|2021-07-02 07:10:50|737157.1|735157.1|737198.5|735198.5|737198.5|735198.5|737130.2|735130.2|28
1625209860000|2021-07-02 07:11:00|737211.7|735211.7|737185.6|735185.6|737232.6|735232.6|737175.5|735175.5|27
1625209870000|2021-07-02 07:11:10|737190.1|735190.1|737212.4|735212.4|737247.5|735247.5|737178.4|735178.4|24
1625209880000|2021-07-02 07:11:20|737209.6|735209.6|737171.4|735171.4|737231.2|735231.2|737171.4|735171.4|24
1625209890000|2021-07-02 07:11:30|737170.3|735170.3|737171.1|735171.1|737221|735221|737159.8|735159.8|25
1625209900000|2021-07-02 07:11:40|737173.7|735173.7|737081.8|735081.8|737182.4|735669.5|736577.8|735081.3|27
1625209910000|2021-07-02 07:11:50|737079.1|735079.1|737080.2|735080.2|737102.2|735102.2|737050.1|735050.1|24
1625209920000|2021-07-02 07:12:00|737071|735071|736495.7|735495.7|737099|735572.7|736481.3|734975.3|28
1625209930000|2021-07-02 07:12:10|736495.6|735495.6|736979.1|734979.1|737005.7|735495.6|736473.7|734977.6|26
1625209940000|2021-07-02 07:12:20|736980.8|734980.8|736552.9|735552.9|737073.3|735582|736532.3|734980.5|26
1625209950000|2021-07-02 07:12:30|736550.2|735550.2|736836.7|735836.7|737340.3|735841.1|736550.2|735055.6|27
1625209960000|2021-07-02 07:12:40|737288|735288|737251.7|735251.7|737291.8|735781.3|736763.5|735251.7|26
1625209970000|2021-07-02 07:12:50|737248.5|735248.5|736783.3|735783.3|737285.3|735783.3|736762.5|735248.5|23
1625209980000|2021-07-02 07:13:00|736782.8|735782.8|737253|735253|737258.8|735782.8|736752.2|735252.3|24
1625209990000|2021-07-02 07:13:10|737255.2|735255.2|736771.5|735771.5|737288.6|735785.5|736771.5|735249.8|24
1625210000000|2021-07-02 07:13:20|736773.2|735773.2|737227.5|735227.5|737248.9|735773.2|736687.7|735149.6|27
1625210010000|2021-07-02 07:13:30|737236.1|735236.1|737203.9|735203.9|737239.2|735239.2|737200.9|735200.9|28
1625210020000|2021-07-02 07:13:40|737196.1|735196.1|736740.8|735740.8|737225.1|735760.2|736740.8|735180.9|25
1625210030000|2021-07-02 07:13:50|736746|735746|737297|735297|737347.8|735814.7|736746|735297|24
1625210040000|2021-07-02 07:14:00|737284.6|735284.6|737286.2|735286.2|737302.5|735302.5|737282.3|735282.3|23
1625210050000|2021-07-02 07:14:10|737285.6|735285.6|737252.3|735252.3|737293|735774.2|736756|735232.9|25
1625210060000|2021-07-02 07:14:20|737247.1|735247.1|737419.8|735419.8|737421.1|735911.8|736780|735247.1|27
1625210070000|2021-07-02 07:14:30|737419.7|735419.7|737431.8|735431.8|737450.5|735938.8|736934.2|735414.3|27
1625210080000|2021-07-02 07:14:40|737436.6|735436.6|737448.8|735448.8|737489.3|735489.3|737436.6|735436.6|29
1625210090000|2021-07-02 07:14:50|737446.6|735446.6|737479.4|735479.4|737487.9|735983.3|736951.1|735441.7|28
1625210100000|2021-07-02 07:15:00|737500.6|735500.6|737414.3|735414.3|737624.7|735924.7|736924.7|735414.3|28
1625210110000|2021-07-02 07:15:10|737412.7|735412.7|737479.8|735479.8|737499.9|735985.1|736985.1|735388.9|26
1625210120000|2021-07-02 07:15:20|737482.2|735482.2|737509.4|735509.4|737511.8|735511.8|737482.2|735482.2|22
1625210130000|2021-07-02 07:15:30|737556.3|735556.3|737527.5|735527.5|737580.7|736051|737051|735524.5|28
1625210140000|2021-07-02 07:15:40|737530.1|735530.1|737091.4|736091.4|737583.2|736103.5|737082.4|735530.1|25
1625210150000|2021-07-02 07:15:50|737087.6|736087.6|737645.5|735645.5|737700.5|736087.6|737084.1|735600.9|27
1625210160000|2021-07-02 07:16:00|737642.7|735642.7|737701.7|735701.7|737717.4|736216|737194.2|735642.7|29
1625210170000|2021-07-02 07:16:10|737701.4|735701.4|737661.2|735661.2|737701.4|735701.4|737655.7|735655.7|25
1625210180000|2021-07-02 07:16:20|737661.6|735661.6|737687|735687|737718.8|736209|737194.2|735661.6|29
1625210190000|2021-07-02 07:16:30|737680.2|735680.2|737678.3|735678.3|737698.2|735698.2|737654.9|735654.9|27
1625210200000|2021-07-02 07:16:40|737685.4|735685.4|737676.3|735676.3|737691.2|735691.2|737646.7|735646.7|27
1625210210000|2021-07-02 07:16:50|737671.1|735671.1|737675|735675|737686|735686|737671.1|735671.1|27
1625210220000|2021-07-02 07:17:00|737675.2|735675.2|737020.4|736020.4|737675.7|736026.1|737020.4|735477.7|28
1625210230000|2021-07-02 07:17:10|737018.1|736018.1|736891.5|735891.5|737564.8|736018.1|736887.8|735402.1|29
1625210240000|2021-07-02 07:17:20|737403.2|735403.2|737382.4|735382.4|737439.3|735922.5|736922.5|735382.4|28
1625210250000|2021-07-02 07:17:30|736892|735892|737395.5|735395.5|737410.6|735892|736892|735371.7|28
1625210260000|2021-07-02 07:17:40|737399|735399|737370.1|735370.1|737427.4|735427.4|737370.1|735370.1|27
1625210270000|2021-07-02 07:17:50|737368.6|735368.6|737348.8|735348.8|737374.4|735870.9|736847.5|735335|24
1625210280000|2021-07-02 07:18:00|737348.3|735348.3|737316.4|735316.4|737348.3|735348.3|737315.3|735315.3|26
1625210290000|2021-07-02 07:18:10|737316.6|735316.6|736857.9|735857.9|737370|735857.9|736857.9|735315.7|25
1625210300000|2021-07-02 07:18:20|736869.9|735869.9|736775.5|735775.5|737335.9|735869.9|736756.3|735264.3|28
1625210310000|2021-07-02 07:18:30|736776.5|735776.5|737328.2|735328.2|737328.2|735791.2|736776.5|735268.4|26
1625210320000|2021-07-02 07:18:40|737317.9|735317.9|736747.8|735747.8|737328.9|735773|736743.8|735239.6|27
1625210330000|2021-07-02 07:18:50|736741.3|735741.3|737236.3|735236.3|737245.2|735741.3|736741.3|735233.4|23
1625210340000|2021-07-02 07:19:00|737235.9|735235.9|737128.4|735128.4|737236|735236|737109.2|735109.2|24
1625210350000|2021-07-02 07:19:10|737123.7|735123.7|737111.8|735111.8|737129.3|735612.1|736604.6|735102.9|27
1625210360000|2021-07-02 07:19:20|737112.1|735112.1|737115|735115|737118.4|735593.3|736593.3|735087.5|26
1625210370000|2021-07-02 07:19:30|737111.7|735111.7|736581.8|735581.8|737111.7|735584.1|736581.8|735091.8|25
1625210380000|2021-07-02 07:19:40|736574.5|735574.5|737014.2|735014.2|737081.6|735574.5|736499.1|735009.5|20
1625210390000|2021-07-02 07:19:50|737013.1|735013.1|736413.7|735413.7|737013.1|735523.8|736413.7|734976.5|26
1625210400000|2021-07-02 07:20:00|736422.7|735422.7|736945.2|734945.2|736951|735436.4|736416.7|734923.9|25
1625210410000|2021-07-02 07:20:10|736946|734946|737146.7|735146.7|737146.7|735638.6|736431.7|734939|26
1625210420000|2021-07-02 07:20:20|737167.7|735167.7|737259.3|735259.3|737291.6|735794.5|736670.7|735145.1|28
1625210430000|2021-07-02 07:20:30|737256.4|735256.4|737218|735218|737321.8|735321.8|737207.9|735207.9|28
1625210440000|2021-07-02 07:20:40|737199.3|735199.3|737169.8|735169.8|737219.8|735219.8|737163.9|735163.9|26
1625210450000|2021-07-02 07:20:50|737170.9|735170.9|737159.7|735159.7|737177.5|735177.5|737147.7|735147.7|24
1625210460000|2021-07-02 07:21:00|737122.7|735122.7|736954.3|734954.3|737127|735514|736509|734953.2|25
1625210470000|2021-07-02 07:21:10|736473.3|735473.3|736967.1|734967.1|736986.8|735473.3|736473.3|734951.8|25
1625210480000|2021-07-02 07:21:20|736964.4|734964.4|736481.1|735481.1|736999.2|735481.1|736481.1|734957.3|25
1625210490000|2021-07-02 07:21:30|736486.7|735486.7|736592.5|735592.5|737113|735592.5|736469|735056.3|28
1625210500000|2021-07-02 07:21:40|737100.7|735100.7|737132.3|735132.3|737193|735684.6|736684.6|735085|28
1625210510000|2021-07-02 07:21:50|736613|735613|737118.5|735118.5|737122|735613|736613|735108.4|24
1625210520000|2021-07-02 07:22:00|737120.4|735120.4|737057.2|735057.2|737127.8|735577|736577|735008.7|25
1625210530000|2021-07-02 07:22:10|737040.6|735040.6|736951.1|734951.1|737040.6|735463.3|736449.9|734951.1|24
1625210540000|2021-07-02 07:22:20|736329.1|735329.1|736288.3|735288.3|736863.8|735343.1|736286.4|734835.3|24
1625210550000|2021-07-02 07:22:30|736784.6|734784.6|736756.4|734756.4|736784.6|735259.9|736244.8|734746.9|23
1625210560000|2021-07-02 07:22:40|736758|734758|736325.5|735325.5|736796.5|735326.6|736305.8|734750.5|25
1625210570000|2021-07-02 07:22:50|736327.2|735327.2|736357.3|735357.3|736932.2|735424.4|736315.1|734880.6|27
1625210580000|2021-07-02 07:23:00|736356|735356|736869.2|734869.2|736869.9|735363.9|736349.8|734859.4|19
1625210590000|2021-07-02 07:23:10|736870.8|734870.8|736829.1|734829.1|736872.8|735323.7|736310.3|734818.2|23
1625210600000|2021-07-02 07:23:20|736831.7|734831.7|736317.4|735317.4|736832.7|735340.5|736317.4|734806.2|22
1625210610000|2021-07-02 07:23:30|736319.4|735319.4|736788.8|734788.8|736825.7|735319.4|736280.6|734770.9|25
1625210620000|2021-07-02 07:23:40|736784.5|734784.5|736779.9|734779.9|736784.6|734784.6|736772.2|734772.2|24
1625210630000|2021-07-02 07:23:50|736778.7|734778.7|736760.9|734760.9|736778.7|734778.7|736750.6|734750.6|23
1625210640000|2021-07-02 07:24:00|736745.4|734745.4|736674.9|734674.9|736745.4|735245.4|736245.4|734673.7|27
1625210650000|2021-07-02 07:24:10|736670.4|734670.4|736667|734667|736674.1|735177.8|736177.8|734651.1|26
1625210660000|2021-07-02 07:24:20|736668.4|734668.4|736159.3|735159.3|736668.4|735159.3|736132.8|734642.8|24
1625210670000|2021-07-02 07:24:30|736651.7|734651.7|736666|734666|736666|735175.9|736107.2|734651.7|24
1625210680000|2021-07-02 07:24:40|736130.3|735130.3|736672.6|734672.6|736689.7|735193.7|736124.6|734663.8|25
1625210690000|2021-07-02 07:24:50|736665.3|734665.3|736699.1|734699.1|736731.9|735233.7|736179|734661.5|26
1625210700000|2021-07-02 07:25:00|736693.5|734693.5|736216.4|735216.4|736693.5|735268.2|736209|734693.5|26
1625210710000|2021-07-02 07:25:10|736212.5|735212.5|736848.1|734848.1|736848.1|735348.8|736211.2|734726.2|27
1625210720000|2021-07-02 07:25:20|736343.8|735343.8|736910.3|734910.3|736912.2|735407|736343.8|734840.8|26
1625210730000|2021-07-02 07:25:30|736911.5|734911.5|736995.1|734995.1|737011|735433.1|736417|734911.5|26
1625210740000|2021-07-02 07:25:40|736993.7|734993.7|736889.8|734889.8|736993.7|734993.7|736887.5|734887.5|28
1625210750000|2021-07-02 07:25:50|736896.9|734896.9|736987.1|734987.1|736999.4|735461.6|736444.6|734874.2|29
1625210760000|2021-07-02 07:26:00|736992.5|734992.5|737095.3|735095.3|737100.1|735594.9|736568.1|734986.5|27
1625210770000|2021-07-02 07:26:10|736607.4|735607.4|737113|735113|737154.9|735607.4|736607.4|735112.3|27
1625210780000|2021-07-02 07:26:20|737219.8|735219.8|737414.8|735414.8|737546.3|735546.3|737219.8|735219.8|29
1625210790000|2021-07-02 07:26:30|737441.4|735441.4|737420.7|735420.7|737457.1|735457.1|737410.7|735410.7|27
1625210800000|2021-07-02 07:26:40|737416.2|735416.2|737460.7|735460.7|737510.6|735510.6|737415.8|735415.8|28
1625210810000|2021-07-02 07:26:50|737461.8|735461.8|737445.7|735445.7|737469.8|735469.8|737418.7|735418.7|25
1625210820000|2021-07-02 07:27:00|737420.1|735420.1|737434.6|735434.6|737478.3|735478.3|737420.1|735420.1|29
1625210830000|2021-07-02 07:27:10|737439.8|735439.8|737416.2|735416.2|737498|735498|737409.9|735409.9|27
1625210840000|2021-07-02 07:27:20|737422.4|735422.4|737304.6|735304.6|737427.4|735427.4|737294|735294|29
1625210850000|2021-07-02 07:27:30|737306.2|735306.2|737295.6|735295.6|737354.7|735354.7|737295.6|735295.6|28
1625210860000|2021-07-02 07:27:40|737294.2|735294.2|737293.9|735293.9|737311.8|735311.8|737292.2|735292.2|27
1625210870000|2021-07-02 07:27:50|737303.6|735303.6|737283.6|735283.6|737306.8|735306.8|737272.5|735272.5|25
1625210880000|2021-07-02 07:28:00|737285.4|735285.4|737028.6|735028.6|737287.1|735627.9|736627.9|735028.6|26
1625210890000|2021-07-02 07:28:10|737017.5|735017.5|737107.2|735107.2|737108|735108|736953.6|734953.6|27
1625210900000|2021-07-02 07:28:20|737042.8|735042.8|737082.2|735082.2|737113.1|735113.1|736954.1|734954.1|25
1625210910000|2021-07-02 07:28:30|737074.1|735074.1|736962.4|734962.4|737074.1|735074.1|736923.4|734923.4|25
1625210920000|2021-07-02 07:28:40|736954.4|734954.4|737078.6|735078.6|737078.6|735078.6|736936.1|734936.1|23
1625210930000|2021-07-02 07:28:50|737090.8|735090.8|737108.6|735108.6|737153.4|735153.4|737070.4|735070.4|26
1625210940000|2021-07-02 07:29:00|737110|735110|737069.2|735069.2|737158|735158|737052.3|735052.3|25
1625210950000|2021-07-02 07:29:10|737079.9|735079.9|737009.3|735009.3|737105.4|735105.4|737005.9|735005.9|25
1625210960000|2021-07-02 07:29:20|737007.2|735007.2|737046.5|735046.5|737088.9|735088.9|737003.1|735003.1|23
1625210970000|2021-07-02 07:29:30|737041|735041|737178.7|735178.7|737181.3|735181.3|737041|735041|23
1625210980000|2021-07-02 07:29:40|737175.1|735175.1|737136.9|735136.9|737179.8|735179.8|737108.2|735108.2|26
1625210990000|2021-07-02 07:29:50|737137.9|735137.9|736628|735628|737166.5|735628|736628|735114.5|24
1625211000000|2021-07-02 07:30:00|737152.5|735152.5|737183.9|735183.9|737190.1|735635.1|736625.6|735126.8|28
1625211010000|2021-07-02 07:30:10|737175.3|735175.3|737175.1|735175.1|737180|735180|737157.7|735157.7|23
1625211020000|2021-07-02 07:30:20|737165.2|735165.2|737189.8|735189.8|737189.8|735189.8|737165.2|735165.2|24
1625211030000|2021-07-02 07:30:30|737186.5|735186.5|737187|735187|737201.2|735201.2|737169.4|735169.4|28
1625211040000|2021-07-02 07:30:40|737184.1|735184.1|737234.6|735234.6|737234.6|735234.6|737160.3|735160.3|24
1625211050000|2021-07-02 07:30:50|737239.1|735239.1|737089.1|735089.1|737239.1|735722.6|736580|735089.1|23
1625211060000|2021-07-02 07:31:00|737089.2|735089.2|736710.5|735710.5|737230.3|735720.6|736566.5|735084.5|29
1625211070000|2021-07-02 07:31:10|736710.8|735710.8|736666|735666|737166.3|735725.4|736618.5|735125.2|26
1625211080000|2021-07-02 07:31:20|736673.9|735673.9|737210.1|735210.1|737229.6|735709.8|736663.8|735200.5|28
1625211090000|2021-07-02 07:31:30|737207.7|735207.7|736727.8|735727.8|737241.4|735740.7|736692.7|735207.7|29
1625211100000|2021-07-02 07:31:40|737251.8|735251.8|736670.7|735670.7|737267.3|735756.8|736653.8|735251.8|27
1625211110000|2021-07-02 07:31:50|736662|735662|736662.3|735662.3|736672|735672|736652.7|735652.7|23
1625211120000|2021-07-02 07:32:00|736664.1|735664.1|736642.6|735642.6|737149.5|735664.1|736634.5|735146.8|24
1625211130000|2021-07-02 07:32:10|736654.2|735654.2|736674|735674|737160.8|735678.1|736654.2|735132.3|26
1625211140000|2021-07-02 07:32:20|737198.4|735198.4|736710.4|735710.4|737198.4|735713.9|736683.8|735198.4|25
1625211150000|2021-07-02 07:32:30|736743.3|735743.3|737259.1|735259.1|737260.6|735743.3|736728.6|735238.9|18
1625211160000|2021-07-02 07:32:40|737254.2|735254.2|737247.8|735247.8|737263.4|735743.2|736739|735232|25
1625211170000|2021-07-02 07:32:50|737251.3|735251.3|736601.4|735601.4|737251.3|735694.2|736589.4|735244.1|23
1625211180000|2021-07-02 07:33:00|736583.9|735583.9|737068.1|735068.1|737068.1|735594.5|736563.4|735068.1|25
1625211190000|2021-07-02 07:33:10|737073.9|735073.9|736523.5|735523.5|737074.9|735563.7|736515.7|735065.7|26
1625211200000|2021-07-02 07:33:20|736522.1|735522.1|736618.9|735618.9|737127.8|735627.7|736519.8|735124|23
1625211210000|2021-07-02 07:33:30|736626.5|735626.5|736530.3|735530.3|736682.5|735682.5|736527.9|735527.9|25
1625211220000|2021-07-02 07:33:40|736535.3|735535.3|736471.5|735471.5|737037|735554.7|736471.5|734975.2|26
1625211230000|2021-07-02 07:33:50|736470.9|735470.9|736975.2|734975.2|736979.2|735474.4|736465.6|734934.5|27
1625211240000|2021-07-02 07:34:00|736973.3|734973.3|736416.7|735416.7|736973.6|735472.8|736368.9|734864.9|29
1625211250000|2021-07-02 07:34:10|736913.7|734913.7|736395|735395|736922.7|735417.7|736385.7|734843.9|27
1625211260000|2021-07-02 07:34:20|736390.5|735390.5|736370.6|735370.6|736390.5|735390.5|736370.6|735370.6|25
1625211270000|2021-07-02 07:34:30|736371.3|735371.3|736388.4|735388.4|736395.3|735395.3|736346.1|735346.1|29
1625211280000|2021-07-02 07:34:40|736391.3|735391.3|736374.8|735374.8|736400.8|735400.8|736353.7|735353.7|24
1625211290000|2021-07-02 07:34:50|736364.8|735364.8|736383.2|735383.2|736388.2|735388.2|736364.8|735364.8|23
1625211300000|2021-07-02 07:35:00|736388.2|735388.2|736383.6|735383.6|736404.1|735404.1|736372.8|735372.8|25
1625211310000|2021-07-02 07:35:10|736386.2|735386.2|736439|735439|736945.4|735448.4|736363.9|734942.8|26
1625211320000|2021-07-02 07:35:20|736436.4|735436.4|736434.4|735434.4|736930.3|735436.4|736404.8|734928|25
1625211330000|2021-07-02 07:35:30|736429.4|735429.4|736455.3|735455.3|736963.3|735473.6|736411.8|734955.2|25
1625211340000|2021-07-02 07:35:40|736455.2|735455.2|736445.4|735445.4|736951.5|735463.8|736441.2|734951.5|25
1625211350000|2021-07-02 07:35:50|736440.7|735440.7|736899.6|734899.6|736905.5|735448.4|736408.9|734887.8|27
1625211360000|2021-07-02 07:36:00|736890.7|734890.7|736371.4|735371.4|736894.5|735382.1|736346.2|734857.6|28
1625211370000|2021-07-02 07:36:10|736380.8|735380.8|736452.5|735452.5|736976.6|735474.6|736366.6|734937.5|28
1625211380000|2021-07-02 07:36:20|736466.7|735466.7|736473.4|735473.4|736973.6|735476.5|736464.9|734973.6|26
1625211390000|2021-07-02 07:36:30|736475.7|735475.7|736878.5|734878.5|736886.6|735477.7|736464.9|734868.5|26
1625211400000|2021-07-02 07:36:40|736880.1|734880.1|736881.3|734881.3|736928.4|735439.1|736387.6|734878|27
1625211410000|2021-07-02 07:36:50|736881.9|734881.9|736388.7|735388.7|736895.9|735397.9|736341.3|734873.5|27
1625211420000|2021-07-02 07:37:00|736916.3|734916.3|736964.6|734964.6|736970.3|735466.4|736451.7|734892.5|27
1625211430000|2021-07-02 07:37:10|736964.1|734964.1|736464.5|735464.5|736964.1|735466.8|736458.7|734940.1|28
1625211440000|2021-07-02 07:37:20|736469.3|735469.3|736979.7|734979.7|736984.7|735469.3|736461|734961.7|24
1625211450000|2021-07-02 07:37:30|736961.9|734961.9|736435.6|735435.6|736961.9|735473.7|736435.6|734931.6|24
1625211460000|2021-07-02 07:37:40|736440.6|735440.6|736964.5|734964.5|736969.3|735441.1|736429.9|734955.8|25
1625211470000|2021-07-02 07:37:50|736963.5|734963.5|736504.5|735504.5|736974.2|735510|736493.1|734961.2|24
1625211480000|2021-07-02 07:38:00|736498.8|735498.8|736496.9|735496.9|737001.8|735508.5|736494.6|735001.8|26
1625211490000|2021-07-02 07:38:10|736501.7|735501.7|736583.2|735583.2|737093|735593.9|736496.7|735089.7|25
1625211500000|2021-07-02 07:38:20|736583.7|735583.7|736598|735598|737110.6|735611|736577.9|735096.3|26
1625211510000|2021-07-02 07:38:30|737105.9|735105.9|736609.7|735609.7|737123.3|735618.6|736601.2|735105.9|27
1625211520000|2021-07-02 07:38:40|736615.1|735615.1|736595.9|735595.9|737115|735620.3|736593.3|735112.7|25
1625211530000|2021-07-02 07:38:50|736593|735593|736580.1|735580.1|736605.5|735605.5|736572.3|735572.3|25
1625211540000|2021-07-02 07:39:00|736551.6|735551.6|736576|735576|736600|735600|736531.8|735531.8|28
1625211550000|2021-07-02 07:39:10|736577.1|735577.1|736589.3|735589.3|736605.8|735605.8|736575.3|735575.3|29
1625211560000|2021-07-02 07:39:20|736600.4|735600.4|736604.7|735604.7|737115.2|735615.5|736579.2|735110.1|26
1625211570000|2021-07-02 07:39:30|736609|735609|736571.5|735571.5|737095.4|735609|736565.9|735084.8|27
1625211580000|2021-07-02 07:39:40|736577.8|735577.8|736534.5|735534.5|736590.1|735590.1|736534.5|735534.5|28
1625211590000|2021-07-02 07:39:50|736532.5|735532.5|736579.9|735579.9|736579.9|735579.9|736514.3|735514.3|28
1625211600000|2021-07-02 07:40:00|736589.6|735589.6|736573.8|735573.8|736589.6|735589.6|736554.4|735554.4|25
1625211610000|2021-07-02 07:40:10|736572.3|735572.3|736599.1|735599.1|736621|735621|736541.2|735541.2|25
1625211620000|2021-07-02 07:40:20|736608.7|735608.7|736676|735676|736706.1|735706.1|736603.7|735603.7|27
1625211630000|2021-07-02 07:40:30|736670.7|735670.7|736697.2|735697.2|736709|735709|736670.4|735670.4|25
1625211640000|2021-07-02 07:40:40|736700.5|735700.5|736713|735713|736724.7|735724.7|736655.5|735655.5|28
1625211650000|2021-07-02 07:40:50|736703.7|735703.7|736727.4|735727.4|736727.4|735727.4|736685.1|735685.1|23
1625211660000|2021-07-02 07:41:00|736743.2|735743.2|736452.5|735452.5|736761|735761|736427.1|735427.1|29
1625211670000|2021-07-02 07:41:10|736455.9|735455.9|736691.1|735691.1|737084.2|735691.1|736445.2|735073.3|24
1625211680000|2021-07-02 07:41:20|736690.6|735690.6|737192.9|735192.9|737192.9|735696.9|736605.6|735115.9|29
1625211690000|2021-07-02 07:41:30|736695.9|735695.9|736568.5|735568.5|737083.9|735695.9|736554.7|735083.9|26
1625211700000|2021-07-02 07:41:40|736588.6|735588.6|736515.4|735515.4|737053.6|735588.6|736500|734995.3|28
1625211710000|2021-07-02 07:41:50|736521.7|735521.7|736589.8|735589.8|737030.3|735599.2|736496|734991.5|26
1625211720000|2021-07-02 07:42:00|736549.1|735549.1|737088.7|735088.7|737131.7|735639.9|736539|735088.7|27
1625211730000|2021-07-02 07:42:10|737091.8|735091.8|737106.9|735106.9|737106.9|735586.3|736543.8|735073.6|28
1625211740000|2021-07-02 07:42:20|737109.3|735109.3|737090.1|735090.1|737111.4|735591.9|736583.3|735085.1|27
1625211750000|2021-07-02 07:42:30|737090.7|735090.7|736558.9|735558.9|737090.7|735591.5|736539.6|735052.3|25
1625211760000|2021-07-02 07:42:40|736559.9|735559.9|736595.7|735595.7|736598.1|735598.1|736558.3|735558.3|28
1625211770000|2021-07-02 07:42:50|736602.3|735602.3|737113.5|735113.5|737160.8|735651.3|736580.5|735099|26
1625211780000|2021-07-02 07:43:00|737110.3|735110.3|736541.8|735541.8|737110.9|735609.1|736541.8|735094.6|26
1625211790000|2021-07-02 07:43:10|736541|735541|736505.6|735505.6|736547.4|735547.4|736505.6|735505.6|23
1625211800000|2021-07-02 07:43:20|736510.2|735510.2|736538.6|735538.6|737025.7|735551.5|736503.4|735001|28
1625211810000|2021-07-02 07:43:30|736527.2|735527.2|736492.9|735492.9|737013.9|735545.2|736492.9|734978.4|22
1625211820000|2021-07-02 07:43:40|736492.3|735492.3|736523.9|735523.9|736997.5|735540|736492.3|734986.9|28
1625211830000|2021-07-02 07:43:50|736497.1|735497.1|736557|735557|736557|735557|736496.6|735496.6|27
1625211840000|2021-07-02 07:44:00|736565.2|735565.2|736554.6|735554.6|736566|735566|736549.6|735549.6|24
1625211850000|2021-07-02 07:44:10|736553|735553|736548.2|735548.2|737047.4|735554|736512.2|735040|26
1625211860000|2021-07-02 07:44:20|736549.2|735549.2|736551.8|735551.8|736554.5|735554.5|736519.8|735519.8|24
1625211870000|2021-07-02 07:44:30|736552.5|735552.5|737161.1|735161.1|737161.1|735557.4|736520.4|735137.8|27
1625211880000|2021-07-02 07:44:40|737159|735159|736604.7|735604.7|737159|735655.9|736599.6|735125.6|23
1625211890000|2021-07-02 07:44:50|736597.2|735597.2|736566.3|735566.3|736600.5|735600.5|736545.8|735545.8|21
1625211900000|2021-07-02 07:45:00|737048.2|735048.2|736560.4|735560.4|737055.3|735570|736508.7|735004.6|25
1625211910000|2021-07-02 07:45:10|736554.1|735554.1|736995.3|734995.3|737029.4|735565|736483.6|734987.7|26
1625211920000|2021-07-02 07:45:20|737002.2|735002.2|736985.3|734985.3|737002.2|735490.1|736479.6|734984.1|23
1625211930000|2021-07-02 07:45:30|736984.7|734984.7|736603.5|735603.5|737043.7|735603.7|736529|734984.7|28
1625211940000|2021-07-02 07:45:40|736610.1|735610.1|737093.1|735093.1|737132|735642.7|736610.1|735093.1|26
1625211950000|2021-07-02 07:45:50|737094.4|735094.4|736588.9|735588.9|737096|735615.4|736576.5|735085.9|27
1625211960000|2021-07-02 07:46:00|736593|735593|736597.6|735597.6|736613.4|735613.4|736583.6|735583.6|22
1625211970000|2021-07-02 07:46:10|736603.8|735603.8|736596.4|735596.4|736603.8|735603.8|736593.3|735593.3|20
1625211980000|2021-07-02 07:46:20|736602.1|735602.1|736602.5|735602.5|737104.7|735614.2|736551.3|735104.7|25
1625211990000|2021-07-02 07:46:30|736609.9|735609.9|736617.6|735617.6|736625.4|735625.4|736602.5|735602.5|24
1625212000000|2021-07-02 07:46:40|736606|735606|736646.6|735646.6|736662.5|735662.5|736605.7|735605.7|23
1625212010000|2021-07-02 07:46:50|736648.3|735648.3|737124.1|735124.1|737138|735682.2|736648.3|735116.6|23
1625212020000|2021-07-02 07:47:00|737121.8|735121.8|736642.6|735642.6|737166.1|735688.6|736640.7|735119.5|27
1625212030000|2021-07-02 07:47:10|736642.5|735642.5|736689.4|735689.4|736717.8|735717.8|736631.9|735631.9|27
1625212040000|2021-07-02 07:47:20|736680.2|735680.2|736679.9|735679.9|737203|735711.6|736663.2|735176.4|29
1625212050000|2021-07-02 07:47:30|736680.5|735680.5|736680.6|735680.6|737199.2|735685.5|736670.3|735198.1|24
1625212060000|2021-07-02 07:47:40|736685.4|735685.4|736681.4|735681.4|737181.5|735685.4|736675.3|735176.2|19
1625212070000|2021-07-02 07:47:50|736676.8|735676.8|736754.1|735754.1|736767.2|735767.2|736676.8|735676.8|24
1625212080000|2021-07-02 07:48:00|736755.3|735755.3|737212|735212|737214.3|735756.2|736714.4|735212|24
1625212090000|2021-07-02 07:48:10|737216.2|735216.2|736783.1|735783.1|737216.2|735801.2|736709.3|735216.2|26
1625212100000|2021-07-02 07:48:20|736784.6|735784.6|736796|735796|736812.7|735812.7|736783.4|735783.4|21
1625212110000|2021-07-02 07:48:30|736793.5|735793.5|736709.5|735709.5|736795.2|735795.2|736701.5|735701.5|28
1625212120000|2021-07-02 07:48:40|736706|735706|736706|735706|736706|735706|736697.9|735697.9|20
1625212130000|2021-07-02 07:48:50|736706.2|735706.2|736721.7|735721.7|736724.7|735724.7|736682.5|735682.5|22
1625212140000|2021-07-02 07:49:00|736716.3|735716.3|736872.3|735872.3|736887.1|735887.1|736716.3|735716.3|27
1625212150000|2021-07-02 07:49:10|736813.7|735813.7|736805.2|735805.2|736821.7|735821.7|736804.1|735804.1|23
1625212160000|2021-07-02 07:49:20|736806.5|735806.5|736696.4|735696.4|736816.7|735816.7|736695.5|735695.5|25
1625212170000|2021-07-02 07:49:30|736697.9|735697.9|736705.3|735705.3|736736.4|735736.4|736697.9|735697.9|26
1625212180000|2021-07-02 07:49:40|736698.3|735698.3|736683.1|735683.1|736715.9|735715.9|736673.9|735673.9|27
1625212190000|2021-07-02 07:49:50|736684.5|735684.5|737002.4|735002.4|737002.4|735693.4|736493.3|734974.2|28
1625212200000|2021-07-02 07:50:00|736490.7|735490.7|736637.8|735637.8|736997.4|735658.8|736490.7|734988.3|28
1625212210000|2021-07-02 07:50:10|736637.9|735637.9|736666.9|735666.9|737135.5|735668.3|736636.8|735135.5|26
1625212220000|2021-07-02 07:50:20|736674.8|735674.8|736665.1|735665.1|736675.9|735675.9|736662.3|735662.3|23
1625212230000|2021-07-02 07:50:30|736665.5|735665.5|736661|735661|737173.3|735677.1|736660.7|735167|26
1625212240000|2021-07-02 07:50:40|736658.6|735658.6|736683.9|735683.9|736689|735689|736654.6|735654.6|28
1625212250000|2021-07-02 07:50:50|736678.4|735678.4|736672.2|735672.2|737119.9|735678.4|736567.3|735077.5|28
1625212260000|2021-07-02 07:51:00|736656.6|735656.6|736646|735646|737134.6|735660.1|736598|735091.3|28
1625212270000|2021-07-02 07:51:10|736643.4|735643.4|736556.9|735556.9|737118.9|735667.7|736556.9|735066.7|27
1625212280000|2021-07-02 07:51:20|736560.3|735560.3|736618.2|735618.2|736653.6|735653.6|736558.3|735558.3|27
1625212290000|2021-07-02 07:51:30|736622.4|735622.4|736613.7|735613.7|736625.5|735625.5|736603.7|735603.7|24
1625212300000|2021-07-02 07:51:40|736610.7|735610.7|736615.3|735615.3|736623.7|735623.7|736603.1|735603.1|26
1625212310000|2021-07-02 07:51:50|736624.4|735624.4|736518.5|735518.5|737080.6|735654|736511.7|735064.5|29
1625212320000|2021-07-02 07:52:00|736501.6|735501.6|737112.6|735112.6|737112.6|735662.4|736494.7|735013|29
1625212330000|2021-07-02 07:52:10|736624.1|735624.1|736613.3|735613.3|737142.5|735644.5|736595.9|735075.9|24
1625212340000|2021-07-02 07:52:20|736611.9|735611.9|736987.8|734987.8|737006.3|735617.9|736494.8|734973.8|29
1625212350000|2021-07-02 07:52:30|736485.1|735485.1|736515.7|735515.7|736985.6|735515.7|736479.8|734972.7|28
1625212360000|2021-07-02 07:52:40|736514.2|735514.2|737006.4|735006.4|737010.4|735519.8|736506.2|734976.6|25
1625212370000|2021-07-02 07:52:50|737005.6|735005.6|736515.5|735515.5|737012.7|735533.4|736510.6|735005.6|25
1625212380000|2021-07-02 07:53:00|736522.1|735522.1|736532.8|735532.8|736541.8|735541.8|736504.5|735504.5|26
1625212390000|2021-07-02 07:53:10|736531|735531|736604|735604|736618.8|735618.8|736530.1|735530.1|21
1625212400000|2021-07-02 07:53:20|736609|735609|736599.3|735599.3|736609.2|735609.2|736586.6|735586.6|24
1625212410000|2021-07-02 07:53:30|736597.7|735597.7|736611|735611|737058.6|735615.5|736555.5|735058.6|25
1625212420000|2021-07-02 07:53:40|736607.3|735607.3|736601.7|735601.7|736612.3|735612.3|736592.8|735592.8|21
1625212430000|2021-07-02 07:53:50|736599.8|735599.8|736665.3|735665.3|737111.4|735676.5|736599.8|735098.7|25
1625212440000|2021-07-02 07:54:00|736672.6|735672.6|736677.5|735677.5|736696.7|735696.7|736671.7|735671.7|20
1625212450000|2021-07-02 07:54:10|736678.2|735678.2|736616.9|735616.9|736694.7|735694.7|736616.9|735616.9|26
1625212460000|2021-07-02 07:54:20|736612.5|735612.5|736632.9|735632.9|736634.4|735634.4|736612.5|735612.5|22
1625212470000|2021-07-02 07:54:30|736627.9|735627.9|736586.7|735586.7|737116.4|735634|736580.5|735116.4|20
1625212480000|2021-07-02 07:54:40|736601.6|735601.6|736553|735553|736601.6|735601.6|736546.1|735546.1|28
1625212490000|2021-07-02 07:54:50|736540.8|735540.8|736523.5|735523.5|736557.6|735557.6|736523.5|735523.5|25
1625212500000|2021-07-02 07:55:00|736537.7|735537.7|736599.1|735599.1|737077.2|735600.4|736517.2|735033.6|29
1625212510000|2021-07-02 07:55:10|736603.4|735603.4|737084.8|735084.8|737097.9|735606.8|736587.7|735084.8|28
1625212520000|2021-07-02 07:55:20|737069.5|735069.5|736608.1|735608.1|737110.8|735613.6|736576.2|735067.5|23
1625212530000|2021-07-02 07:55:30|736610.3|735610.3|737135|735135|737136.2|735633.8|736607.2|735132.9|24
1625212540000|2021-07-02 07:55:40|736638|735638|736578.2|735578.2|737117.5|735655.5|736578.2|735117.5|25
1625212550000|2021-07-02 07:55:50|736582|735582|737079.9|735079.9|737100|735582|736517.4|735024.5|29
1625212560000|2021-07-02 07:56:00|737074.3|735074.3|737105.4|735105.4|737116.1|735615.5|736537.2|735014.1|24
1625212570000|2021-07-02 07:56:10|737105.7|735105.7|737121.1|735121.1|737122.3|735122.3|737105.7|735105.7|22
1625212580000|2021-07-02 07:56:20|737116.3|735116.3|737093.4|735093.4|737123.6|735628.3|736585.9|735082.5|28
1625212590000|2021-07-02 07:56:30|737094.7|735094.7|737023.7|735023.7|737104.8|735557.4|736519.4|735011.4|27
1625212600000|2021-07-02 07:56:40|737020.3|735020.3|736526.2|735526.2|737031|735535.2|736514.6|735017.6|27
1625212610000|2021-07-02 07:56:50|736520.6|735520.6|737054.4|735054.4|737057|735554.6|736518.2|735017.7|26
1625212620000|2021-07-02 07:57:00|736539.5|735539.5|736427.8|735427.8|736958.8|735541.3|736406.1|734912.4|28
1625212630000|2021-07-02 07:57:10|736427.3|735427.3|736998.1|734998.1|737018.7|735479.5|736427.3|734959.2|29
1625212640000|2021-07-02 07:57:20|736496.6|735496.6|736492.8|735492.8|737031.1|735528.9|736491.8|735031.1|26
1625212650000|2021-07-02 07:57:30|736493.2|735493.2|737019.6|735019.6|737050.4|735549.4|736493.2|735019.4|26
1625212660000|2021-07-02 07:57:40|737022.5|735022.5|736496.6|735496.6|737023.6|735520.8|736478.9|734988.9|26
1625212670000|2021-07-02 07:57:50|737003.7|735003.7|737021|735021|737024.2|735525.6|736487.5|735003.7|24
1625212680000|2021-07-02 07:58:00|737015|735015|737019|735019|737022.4|735519|736515.5|735008|27
1625212690000|2021-07-02 07:58:10|737025|735025|736641.7|735641.7|737130.9|735649.6|736610.9|735019.5|28
1625212700000|2021-07-02 07:58:20|736644.3|735644.3|736730.5|735730.5|737230.7|735736.8|736644.3|735230.7|26
1625212710000|2021-07-02 07:58:30|736756.6|735756.6|737233.7|735233.7|737244.7|735756.9|736738.1|735230.5|25
1625212720000|2021-07-02 07:58:40|737234.9|735234.9|737229|735229|737244.3|735735.5|736692.5|735221.2|28
1625212730000|2021-07-02 07:58:50|737215.5|735215.5|737224|735224|737224.6|735735.8|736702.6|735191.9|26
1625212740000|2021-07-02 07:59:00|737227.6|735227.6|737321.3|735321.3|737330.6|735839.7|736792.2|735211.7|29
1625212750000|2021-07-02 07:59:10|737323.2|735323.2|737370.1|735370.1|737375|735880.4|736875.5|735317.7|25
1625212760000|2021-07-02 07:59:20|737379.3|735379.3|737366.9|735366.9|737385.7|735889|736878.3|735364.9|24
1625212770000|2021-07-02 07:59:30|737370.1|735370.1|737383.5|735383.5|737389.2|735868.9|736856.5|735358.2|23
1625212780000|2021-07-02 07:59:40|737387.6|735387.6|737375.8|735375.8|737387.6|735888.3|736843.8|735345|28
1625212790000|2021-07-02 07:59:50|737368.6|735368.6|737366.5|735366.5|737377.3|735873.3|736873.3|735342.8|28
1625212800000|2021-07-02 08:00:00|736867.7|735867.7|737367.9|735367.9|737372.6|735867.7|736847.1|735350.5|21
1625212810000|2021-07-02 08:00:10|737368.1|735368.1|737444.1|735444.1|737466.8|735892.3|736883.7|735357.7|27
1625212820000|2021-07-02 08:00:20|737496.8|735496.8|737002.7|736002.7|737532.1|736035.8|736998.7|735496.8|28
1625212830000|2021-07-02 08:00:30|737005.3|736005.3|737421.9|735421.9|737501.4|736005.3|736882.9|735398.9|29
1625212840000|2021-07-02 08:00:40|737410.1|735410.1|737434.5|735434.5|737444.1|735444.1|737410.1|735410.1|28
1625212850000|2021-07-02 08:00:50|737438.1|735438.1|737521.1|735521.1|737531.5|735917.8|736911.7|735419.6|28
1625212860000|2021-07-02 08:01:00|737522.9|735522.9|737502.2|735502.2|737534.5|736004.6|737004.6|735498.9|25
1625212870000|2021-07-02 08:01:10|737505.5|735505.5|737010.2|736010.2|737519.8|736015.6|736995|735479.4|26
1625212880000|2021-07-02 08:01:20|737524.1|735524.1|737419.5|735419.5|737526.7|736014.9|736929.3|735419.5|23
1625212890000|2021-07-02 08:01:30|737415.7|735415.7|737392.7|735392.7|737432.2|735919.8|736905.4|735392.7|27
1625212900000|2021-07-02 08:01:40|737386.2|735386.2|737367.1|735367.1|737396.6|735889|736869|735367.1|25
1625212910000|2021-07-02 08:01:50|737372.6|735372.6|737407.5|735407.5|737412|735412|737364.1|735364.1|27
1625212920000|2021-07-02 08:02:00|737400.4|735400.4|736868.4|735868.4|737405.6|735878.4|736865.9|735378.3|24
1625212930000|2021-07-02 08:02:10|736874.7|735874.7|737317.4|735317.4|737377.3|735874.7|736845.7|735311.5|26
1625212940000|2021-07-02 08:02:20|737296.4|735296.4|737273.8|735273.8|737296.9|735800.9|736766.7|735265.3|27
1625212950000|2021-07-02 08:02:30|737267.6|735267.6|736777.9|735777.9|737331|735777.9|736777.9|735266.6|27
1625212960000|2021-07-02 08:02:40|737273.7|735273.7|737322.3|735322.3|737329.6|735793.4|736793.4|735268.3|24
1625212970000|2021-07-02 08:02:50|737322.6|735322.6|737180.8|735180.8|737326.2|735826.3|736689.8|735172.2|26
1625212980000|2021-07-02 08:03:00|736675.6|735675.6|737161.8|735161.8|737197.5|735700.8|736657.2|735153.5|25
1625212990000|2021-07-02 08:03:10|737160.7|735160.7|737119.5|735119.5|737171.3|735642.6|736642.2|735108.2|27
1625213000000|2021-07-02 08:03:20|737114.4|735114.4|737103.7|735103.7|737117.6|735117.6|737100.1|735100.1|24
1625213010000|2021-07-02 08:03:30|737106.4|735106.4|737089.5|735089.5|737119.3|735620.3|736582.5|735079|27
1625213020000|2021-07-02 08:03:40|736587.5|735587.5|737136.5|735136.5|737141.3|735631.1|736582.9|735088.6|26
1625213030000|2021-07-02 08:03:50|737139.6|735139.6|737155.1|735155.1|737160.8|735661|736661|735130.6|26
1625213040000|2021-07-02 08:04:00|737154.7|735154.7|737131.5|735131.5|737162.1|735626.7|736620.2|735112.2|27
1625213050000|2021-07-02 08:04:10|737128.4|735128.4|737148.6|735148.6|737160.5|735160.5|737112.5|735112.5|28
1625213060000|2021-07-02 08:04:20|737141.9|735141.9|737137.7|735137.7|737147.3|735147.3|737135.1|735135.1|27
1625213070000|2021-07-02 08:04:30|737124.5|735124.5|737143.7|735143.7|737148.4|735637.7|736596.9|735098.2|28
1625213080000|2021-07-02 08:04:40|737142.1|735142.1|736700.2|735700.2|737156.6|735704.6|736669.6|735141.3|24
1625213090000|2021-07-02 08:04:50|736701.7|735701.7|736654.4|735654.4|737204.5|735701.7|736654.4|735168.4|26
1625213100000|2021-07-02 08:05:00|737154.1|735154.1|736632.8|735632.8|737171|735657.4|736632.8|735132.5|25
1625213110000|2021-07-02 08:05:10|736631.5|735631.5|736636.5|735636.5|737154|735654.2|736629.3|735141.8|23
1625213120000|2021-07-02 08:05:20|736639.5|735639.5|736645.7|735645.7|736661.7|735661.7|736632|735632|25
1625213130000|2021-07-02 08:05:30|736656.2|735656.2|737200.7|735200.7|737200.7|735699.9|736646.9|735166.9|26
1625213140000|2021-07-02 08:05:40|737206|735206|736741.6|735741.6|737264|735745.6|736735.1|735192.9|25
1625213150000|2021-07-02 08:05:50|736740.8|735740.8|736742.7|735742.7|737242.2|735748.4|736710.5|735220.2|27
1625213160000|2021-07-02 08:06:00|736747.7|735747.7|736667.2|735667.2|736791.3|735791.3|736652.5|735652.5|24
1625213170000|2021-07-02 08:06:10|736664.2|735664.2|736681.6|735681.6|736681.6|735681.6|736658.3|735658.3|26
1625213180000|2021-07-02 08:06:20|736678.5|735678.5|736687|735687|736693.6|735693.6|736675.8|735675.8|22
1625213190000|2021-07-02 08:06:30|736683.3|735683.3|736758.4|735758.4|736761.1|735761.1|736682.9|735682.9|26
1625213200000|2021-07-02 08:06:40|736756.6|735756.6|736786.1|735786.1|737300.5|735811.7|736730.5|735300.5|26
1625213210000|2021-07-02 08:06:50|736792.7|735792.7|737294.2|735294.2|737300.7|735805|736790.5|735289.8|23
1625213220000|2021-07-02 08:07:00|737291|735291|736725.1|735725.1|737291.4|735750|736721.8|735291|27
1625213230000|2021-07-02 08:07:10|736727.6|735727.6|736701.7|735701.7|737209.9|735727.6|736701.7|735207.5|27
1625213240000|2021-07-02 08:07:20|736702.2|735702.2|736696.4|735696.4|736705.9|735705.9|736692.1|735692.1|16
1625213250000|2021-07-02 08:07:30|736696.7|735696.7|736724.9|735724.9|736737|735737|736684.1|735684.1|28
1625213260000|2021-07-02 08:07:40|736724.1|735724.1|736748.5|735748.5|736780.1|735780.1|736724.1|735724.1|22
1625213270000|2021-07-02 08:07:50|736751.9|735751.9|736706.2|735706.2|737194.1|735754.6|736669|735194.1|26
1625213280000|2021-07-02 08:08:00|736715.2|735715.2|736896.2|735896.2|736896.9|735896.9|736711.4|735711.4|27
1625213290000|2021-07-02 08:08:10|736898.9|735898.9|736973.4|735973.4|737510.9|736014.9|736887|735465.8|28
1625213300000|2021-07-02 08:08:20|736975.2|735975.2|737238|735238|737378.6|735979.9|736874|735236.5|28
1625213310000|2021-07-02 08:08:30|737232.8|735232.8|737273.1|735273.1|737273.1|735770.8|736744.4|735232.8|24
1625213320000|2021-07-02 08:08:40|737267.3|735267.3|736742.3|735742.3|737267.3|735748.5|736737.2|735248.9|22
1625213330000|2021-07-02 08:08:50|736741.4|735741.4|736824.6|735824.6|737269.6|735835.7|736729.5|735219.3|26
1625213340000|2021-07-02 08:09:00|736809.2|735809.2|736815.2|735815.2|737321.2|735827.2|736807.7|735316.5|28
1625213350000|2021-07-02 08:09:10|736815.8|735815.8|736808.6|735808.6|736816.2|735816.2|736803.7|735803.7|20
1625213360000|2021-07-02 08:09:20|736819.4|735819.4|736838.4|735838.4|736842.7|735842.7|736815.5|735815.5|25
1625213370000|2021-07-02 08:09:30|736825|735825|736932.6|735932.6|736932.6|735932.6|736823.7|735823.7|27
1625213380000|2021-07-02 08:09:40|736924.5|735924.5|736882.9|735882.9|736924.5|735924.5|736882.9|735882.9|28
1625213390000|2021-07-02 08:09:50|736887.2|735887.2|736876.2|735876.2|736898.9|735898.9|736836.7|735836.7|24
1625213400000|2021-07-02 08:10:00|736865.1|735865.1|736732|735732|737234|735876.8|736717.7|735229.9|27
1625213410000|2021-07-02 08:10:10|737225.6|735225.6|736737.5|735737.5|737238.2|735737.5|736726.1|735224.7|24
1625213420000|2021-07-02 08:10:20|736736.4|735736.4|736699.2|735699.2|737233.2|735736.4|736699.2|735195.5|24
1625213430000|2021-07-02 08:10:30|736695.7|735695.7|736729.1|735729.1|737223.8|735737.8|736691.8|735219.2|27
1625213440000|2021-07-02 08:10:40|736727.2|735727.2|736722.4|735722.4|736739.4|735739.4|736715.4|735715.4|20
1625213450000|2021-07-02 08:10:50|736722.8|735722.8|737229|735229|737229.1|735736|736710.7|735229|26
1625213460000|2021-07-02 08:11:00|737219.4|735219.4|736694|735694|737227|735727|736694|735212.6|25
1625213470000|2021-07-02 08:11:10|736708.9|735708.9|737195.6|735195.6|737212.8|735708.9|736680.3|735189.7|25
1625213480000|2021-07-02 08:11:20|737201.4|735201.4|737206.7|735206.7|737209.6|735683.2|736674|735182.4|25
1625213490000|2021-07-02 08:11:30|737203|735203|737209|735209|737230.5|735725.6|736702.2|735203|25
1625213500000|2021-07-02 08:11:40|737206.9|735206.9|736687.7|735687.7|737228.4|735699.4|736687.7|735193|23
1625213510000|2021-07-02 08:11:50|737197|735197|736654.4|735654.4|737239.7|735723.4|736654.4|735192.3|27
1625213520000|2021-07-02 08:12:00|736662.5|735662.5|736641.5|735641.5|737146.9|735662.6|736640.8|735146.9|25
1625213530000|2021-07-02 08:12:10|737129.7|735129.7|736653.5|735653.5|737161.6|735656.7|736622.6|735129.7|21
1625213540000|2021-07-02 08:12:20|737198.9|735198.9|736702.4|735702.4|737210.1|735702.4|736675.5|735183.8|25
1625213550000|2021-07-02 08:12:30|736712.8|735712.8|736693.9|735693.9|737226.2|735712.8|736693.9|735206.4|26
1625213560000|2021-07-02 08:12:40|736690.2|735690.2|737155.6|735155.6|737199.9|735713.9|736660.6|735153|26
1625213570000|2021-07-02 08:12:50|737153|735153|737236.8|735236.8|737273.5|735772.2|736735.2|735148.3|19
1625213580000|2021-07-02 08:13:00|737244.3|735244.3|737375.6|735375.6|737379.6|735876.3|736728|735235.3|25
1625213590000|2021-07-02 08:13:10|737374.3|735374.3|736871.3|735871.3|737406.8|735883.9|736864.5|735368.3|27
1625213600000|2021-07-02 08:13:20|736875.2|735875.2|736883.4|735883.4|737379.2|735890.1|736869.4|735369.4|26
1625213610000|2021-07-02 08:13:30|736878.5|735878.5|736886.4|735886.4|737393.3|735892.4|736874.6|735381.5|25
1625213620000|2021-07-02 08:13:40|736887.8|735887.8|737353.8|735353.8|737379.3|735888.9|736882|735353.8|24
1625213630000|2021-07-02 08:13:50|737346.6|735346.6|737375.1|735375.1|737375.1|735859|736859|735322.6|28
1625213640000|2021-07-02 08:14:00|737379|735379|736841.7|735841.7|737389.6|735860.7|736841.7|735342.5|24
1625213650000|2021-07-02 08:14:10|736836.6|735836.6|737339.1|735339.1|737341.1|735845.1|736801.7|735305.5|25
1625213660000|2021-07-02 08:14:20|737339.3|735339.3|737352.7|735352.7|737357.7|735357.7|737337.1|735337.1|23
1625213670000|2021-07-02 08:14:30|737354.5|735354.5|736846|735846|737354.5|735864.2|736811.2|735297.4|29
1625213680000|2021-07-02 08:14:40|736832.8|735832.8|736809|735809|737342.1|735844.3|736804.3|735294.4|28
1625213690000|2021-07-02 08:14:50|736800.5|735800.5|737295.3|735295.3|737296.3|735800.5|736781.3|735276.6|22
1625213700000|2021-07-02 08:15:00|737297.7|735297.7|736808.5|735808.5|737297.7|735811.5|736773.6|735276.2|26
1625213710000|2021-07-02 08:15:10|736808.7|735808.7|737296.3|735296.3|737305.9|735810.4|736787.6|735295.6|29
1625213720000|2021-07-02 08:15:20|737297.7|735297.7|737394.1|735394.1|737406.8|735905.8|736830.6|735297.7|27
1625213730000|2021-07-02 08:15:30|737404.7|735404.7|736902.3|735902.3|737406.5|735902.4|736875.5|735393.1|28
1625213740000|2021-07-02 08:15:40|736892.4|735892.4|736872.7|735872.7|736897|735897|736863.5|735863.5|23
1625213750000|2021-07-02 08:15:50|736871.1|735871.1|736910.7|735910.7|736910.7|735910.7|736857.9|735857.9|18
1625213760000|2021-07-02 08:16:00|736913.6|735913.6|736930.6|735930.6|737433.5|735956.2|736912.2|735427.1|28
1625213770000|2021-07-02 08:16:10|736937.6|735937.6|736959.2|735959.2|737438.9|735965.4|736908.1|735423.5|25
1625213780000|2021-07-02 08:16:20|736960.7|735960.7|736950.3|735950.3|737473.9|735977.2|736947.9|735466.6|24
1625213790000|2021-07-02 08:16:30|736958.1|735958.1|736875.8|735875.8|736958.1|735958.1|736875.8|735875.8|25
1625213800000|2021-07-02 08:16:40|736868.9|735868.9|736905.6|735905.6|736921.9|735921.9|736868.1|735868.1|20
1625213810000|2021-07-02 08:16:50|736907.2|735907.2|736919|735919|736923.8|735923.8|736903.9|735903.9|22
1625213820000|2021-07-02 08:17:00|736918.9|735918.9|736992.5|735992.5|737511.3|736011.3|736918.3|735489|25
1625213830000|2021-07-02 08:17:10|736986.3|735986.3|737003.6|736003.6|737020.7|736020.7|736970.7|735970.7|28
1625213840000|2021-07-02 08:17:20|737014.4|736014.4|737491.9|735491.9|737502.7|736015.3|736997.9|735491.9|22
1625213850000|2021-07-02 08:17:30|736975.5|735975.5|736985.2|735985.2|737477.3|736012.5|736971.8|735477.3|29
1625213860000|2021-07-02 08:17:40|736971.5|735971.5|737495.9|735495.9|737501.3|735990.6|736961.5|735471.2|25
1625213870000|2021-07-02 08:17:50|737504.5|735504.5|736978.3|735978.3|737504.5|735991.9|736978.3|735473.7|26
1625213880000|2021-07-02 08:18:00|736968.7|735968.7|736964.3|735964.3|737493|736000.9|736962.5|735491.3|26
1625213890000|2021-07-02 08:18:10|736962|735962|736959.1|735959.1|736982.6|735982.6|736959.1|735959.1|23
1625213900000|2021-07-02 08:18:20|736959.6|735959.6|736959.7|735959.7|736971.7|735971.7|736952.9|735952.9|19
1625213910000|2021-07-02 08:18:30|736961.6|735961.6|736974.4|735974.4|736977.1|735977.1|736961.6|735961.6|20
1625213920000|2021-07-02 08:18:40|736973.9|735973.9|736983|735983|737499|735997.9|736973.5|735484.8|19
1625213930000|2021-07-02 08:18:50|736977.6|735977.6|737015|736015|737015|736015|736977.6|735977.6|11
1625213940000|2021-07-02 08:19:00|737010.6|736010.6|737017|736017|737018.3|736018.3|737006.9|736006.9|16
1625213950000|2021-07-02 08:19:10|737017.5|736017.5|737009.5|736009.5|737024.2|736024.2|737009.5|736009.5|15
1625213960000|2021-07-02 08:19:20|737010.2|736010.2|737000.3|736000.3|737010.2|736010.2|736999.5|735999.5|17
1625213970000|2021-07-02 08:19:30|737002.1|736002.1|736992.9|735992.9|737007.3|736007.3|736990.5|735990.5|18
1625213980000|2021-07-02 08:19:40|736983.2|735983.2|737007.5|736007.5|737007.5|736007.5|736972|735972|25
1625213990000|2021-07-02 08:19:50|737003.7|736003.7|737001.6|736001.6|737003.7|736003.7|736993.5|735993.5|16
1625214000000|2021-07-02 08:20:00|737002.8|736002.8|737005.3|736005.3|737025.7|736025.7|737002.1|736002.1|21
1625214010000|2021-07-02 08:20:10|737012.4|736012.4|737008.1|736008.1|737016.3|736016.3|737006.1|736006.1|13
1625214020000|2021-07-02 08:20:20|737005.2|736005.2|736969.6|735969.6|737008.5|736008.5|736963.2|735963.2|23
1625214030000|2021-07-02 08:20:30|736969.8|735969.8|736943.2|735943.2|736970.7|735970.7|736936.5|735936.5|20
1625214040000|2021-07-02 08:20:40|736943.3|735943.3|736937|735937|736949.5|735949.5|736936.3|735936.3|19
1625214050000|2021-07-02 08:20:50|736936.3|735936.3|736989.7|735989.7|736989.8|735989.8|736936.3|735936.3|25
1625214060000|2021-07-02 08:21:00|736983.6|735983.6|736995.9|735995.9|737003|736003|736983.6|735983.6|22
1625214070000|2021-07-02 08:21:10|736972.8|735972.8|736996|735996|737492.7|735998.2|736967.5|735482.3|24
1625214080000|2021-07-02 08:21:20|736996.4|735996.4|737008|736008|737009|736009|736994.9|735994.9|19
1625214090000|2021-07-02 08:21:30|737007.9|736007.9|736982.6|735982.6|737501.2|736007.9|736971.4|735496.2|19
1625214100000|2021-07-02 08:21:40|736988.6|735988.6|736959.7|735959.7|737018.8|736018.8|736945.1|735945.1|25
1625214110000|2021-07-02 08:21:50|736958.4|735958.4|736953.6|735953.6|737452|735963.6|736941.3|735452|24
1625214120000|2021-07-02 08:22:00|736949.6|735949.6|736933.7|735933.7|737446.1|735967.6|736916.5|735443.1|28
1625214130000|2021-07-02 08:22:10|736925.7|735925.7|736902.5|735902.5|737421.1|735929.3|736885.1|735421.1|21
1625214140000|2021-07-02 08:22:20|736895.7|735895.7|736889.6|735889.6|736899.7|735899.7|736882.1|735882.1|27
1625214150000|2021-07-02 08:22:30|736880.7|735880.7|737354.4|735354.4|737354.4|735881.4|736837.4|735351.8|27
1625214160000|2021-07-02 08:22:40|737357.7|735357.7|736850.6|735850.6|737357.7|735853.8|736838.7|735353.4|23
1625214170000|2021-07-02 08:22:50|736849.3|735849.3|736843.3|735843.3|737332.8|735867.5|736805.4|735324.9|26
1625214180000|2021-07-02 08:23:00|736845.8|735845.8|736818.9|735818.9|737331.6|735845.8|736802.9|735321.4|26
1625214190000|2021-07-02 08:23:10|736824.6|735824.6|736855.8|735855.8|736857.8|735857.8|736824.6|735824.6|25
1625214200000|2021-07-02 08:23:20|736862.5|735862.5|736847.6|735847.6|736871.2|735871.2|736843.5|735843.5|25
1625214210000|2021-07-02 08:23:30|736847.1|735847.1|736831.8|735831.8|737349.3|735847.1|736823.1|735333.3|24
1625214220000|2021-07-02 08:23:40|736840.7|735840.7|736831.1|735831.1|737352|735856|736819.7|735352|27
1625214230000|2021-07-02 08:23:50|736824.8|735824.8|736839.4|735839.4|736847|735847|736810.1|735810.1|24
1625214240000|2021-07-02 08:24:00|736833.8|735833.8|736851.9|735851.9|736871.8|735871.8|736828.7|735828.7|28
1625214250000|2021-07-02 08:24:10|736862.6|735862.6|737498.2|735498.2|737513.1|736007|736852.6|735496.6|26
1625214260000|2021-07-02 08:24:20|737491.8|735491.8|736989.7|735989.7|737498.2|735994.3|736946.1|735446.1|28
1625214270000|2021-07-02 08:24:30|736997.7|735997.7|736965.1|735965.1|737495.9|735997.7|736957.4|735489.3|26
1625214280000|2021-07-02 08:24:40|737464.5|735464.5|737451.5|735451.5|737464.6|735962.4|736931.3|735443.7|25
1625214290000|2021-07-02 08:24:50|737461.8|735461.8|737472.1|735472.1|737472.3|735968.7|736954.8|735456.5|26
1625214300000|2021-07-02 08:25:00|737469.4|735469.4|736947.5|735947.5|737469.9|735956.5|736947.5|735448|23
1625214310000|2021-07-02 08:25:10|736956.1|735956.1|736964.2|735964.2|737467.6|735965.1|736954.6|735451.5|25
1625214320000|2021-07-02 08:25:20|736960|735960|737512.4|735512.4|737516|736016.8|736956.4|735467|27
1625214330000|2021-07-02 08:25:30|737012|736012|737007.3|736007.3|737020.3|736020.3|737006.2|736006.2|22
1625214340000|2021-07-02 08:25:40|737008.3|736008.3|737003|736003|737509.1|736018.7|736977|735476.7|29
1625214350000|2021-07-02 08:25:50|737010.1|736010.1|737042.8|736042.8|737515.6|736042.8|736992.6|735502.8|26
1625214360000|2021-07-02 08:26:00|737046.8|736046.8|737157.2|736157.2|737673.4|736173|737028.1|735643.7|29
1625214370000|2021-07-02 08:26:10|737144.6|736144.6|737160.7|736160.7|737670.6|736175.4|737134.8|735667.8|27
1625214380000|2021-07-02 08:26:20|737157.8|736157.8|737041.3|736041.3|737636.3|736186.4|737041.3|735622.4|28
1625214390000|2021-07-02 08:26:30|737071.4|736071.4|737187|736187|737196|736196|737071.4|736071.4|29
1625214400000|2021-07-02 08:26:40|737195.7|736195.7|737121|736121|737671.1|736195.7|737104.6|735655.4|28
1625214410000|2021-07-02 08:26:50|737133.1|736133.1|737082.2|736082.2|737606.4|736149.5|737076.2|735558.1|28
1625214420000|2021-07-02 08:27:00|737091.5|736091.5|737631.7|735631.7|737631.7|736138.9|737080|735581.8|28
1625214430000|2021-07-02 08:27:10|737614.9|735614.9|737630.1|735630.1|737634.1|735634.1|737612.7|735612.7|26
1625214440000|2021-07-02 08:27:20|737148.1|736148.1|737629.8|735629.8|737643.8|736150.6|737121.9|735628.7|26
1625214450000|2021-07-02 08:27:30|737636.1|735636.1|737630.8|735630.8|737641.6|735641.6|737630.8|735630.8|24
1625214460000|2021-07-02 08:27:40|737646.7|735646.7|737602|735602|737648.4|736149.7|737105.2|735601.5|25
1625214470000|2021-07-02 08:27:50|737105.1|736105.1|737587.6|735587.6|737609.8|736105.1|737085.3|735587.6|22
1625214480000|2021-07-02 08:28:00|737584.2|735584.2|737452|735452|737612.5|736095.6|736952.2|735452|29
1625214490000|2021-07-02 08:28:10|737456.4|735456.4|737001.1|736001.1|737512.6|736001.1|736965.5|735451.2|27
1625214500000|2021-07-02 08:28:20|737492.5|735492.5|737474.5|735474.5|737492.6|735985.4|736960|735466|27
1625214510000|2021-07-02 08:28:30|737473.8|735473.8|737527|735527|737534|736030.2|736971.2|735473.8|25
1625214520000|2021-07-02 08:28:40|737529.6|735529.6|737039|736039|737578|736068.4|737020.5|735514|28
1625214530000|2021-07-02 08:28:50|737034.5|736034.5|737095.3|736095.3|737530|736095.3|737008.2|735520.9|24
1625214540000|2021-07-02 08:29:00|737099.5|736099.5|737604.3|735604.3|737607.6|736107.8|737095.8|735594.7|29
1625214550000|2021-07-02 08:29:10|737600.2|735600.2|737149.6|736149.6|737600.2|736155.9|737062.1|735561.8|27
1625214560000|2021-07-02 08:29:20|737150.8|736150.8|737156.5|736156.5|737162.4|736162.4|737138.5|736138.5|29
1625214570000|2021-07-02 08:29:30|737153.7|736153.7|737149.8|736149.8|737163.7|736163.7|737140.7|736140.7|26
1625214580000|2021-07-02 08:29:40|737149.3|736149.3|737147.1|736147.1|737656.1|736155.2|737147.1|735645.3|25
1625214590000|2021-07-02 08:29:50|737146.6|736146.6|737497.3|735497.3|737534.1|736146.6|737023.6|735497.3|27
1625214600000|2021-07-02 08:30:00|737029.2|736029.2|737548.9|735548.9|737548.9|736063.1|737005.1|735533.1|27
1625214610000|2021-07-02 08:30:10|737546.8|735546.8|737542.5|735542.5|737557.3|736058.4|737050.8|735542.5|26
1625214620000|2021-07-02 08:30:20|737545.7|735545.7|737059.7|736059.7|737577.9|736085.1|737059.7|735537.7|23
1625214630000|2021-07-02 08:30:30|737565.9|735565.9|737008.4|736008.4|737574|736072.3|737005.1|735517.2|27
1625214640000|2021-07-02 08:30:40|737006.2|736006.2|737036.9|736036.9|737554.1|736055.4|737006.2|735513.6|24
1625214650000|2021-07-02 08:30:50|737545.5|735545.5|736978.1|735978.1|737548.3|736051.4|736946.4|735469.9|25
1625214660000|2021-07-02 08:31:00|737485.6|735485.6|736987.2|735987.2|737491.4|735997.5|736968.8|735482.9|29
1625214670000|2021-07-02 08:31:10|736996.3|735996.3|737314.1|735314.1|737332|736002|736797.4|735314.1|28
1625214680000|2021-07-02 08:31:20|736811.7|735811.7|736866.3|735866.3|737422.2|735890.6|736803.7|735310.4|29
1625214690000|2021-07-02 08:31:30|736850.5|735850.5|736876.1|735876.1|737384.2|735893.1|736787.4|735318.2|29
1625214700000|2021-07-02 08:31:40|736865.4|735865.4|736917.3|735917.3|737453.9|735953.4|736859.3|735453.9|27
1625214710000|2021-07-02 08:31:50|736915.6|735915.6|737462.5|735462.5|737483|735956.9|736915.6|735400.8|28
1625214720000|2021-07-02 08:32:00|737470.4|735470.4|737017|736017|737522.4|736019.7|737011.1|735447.7|28
1625214730000|2021-07-02 08:32:10|737016.1|736016.1|737479.1|735479.1|737542.6|736038.6|737016.1|735468.9|26
1625214740000|2021-07-02 08:32:20|737470.9|735470.9|736990.8|735990.8|737514.2|736013.9|736982|735453.4|28
1625214750000|2021-07-02 08:32:30|736998|735998|737429.9|735429.9|737491.1|735998|736932.1|735429.9|27
1625214760000|2021-07-02 08:32:40|737429.4|735429.4|736995.1|735995.1|737475.1|736005.5|736965.4|735423.7|27
1625214770000|2021-07-02 08:32:50|736986.2|735986.2|737485.9|735485.9|737510.2|736005.1|736981.2|735485.9|29
1625214780000|2021-07-02 08:33:00|736988.8|735988.8|737005.7|736005.7|737506.9|736008.5|736988.8|735486.8|23
1625214790000|2021-07-02 08:33:10|736998.5|735998.5|737552.6|735552.6|737552.8|736062.9|736998.5|735530.4|24
1625214800000|2021-07-02 08:33:20|737559.6|735559.6|737567|735567|737567|736062.9|737056.3|735542.1|24
1625214810000|2021-07-02 08:33:30|737566.4|735566.4|737461.8|735461.8|737566.4|736033.3|736953.2|735388.8|28
1625214820000|2021-07-02 08:33:40|737472|735472|737487.9|735487.9|737508.9|736008.2|736958.9|735450.3|25
1625214830000|2021-07-02 08:33:50|737499.9|735499.9|736976.8|735976.8|737506.6|735980.8|736973.9|735469.6|25
1625214840000|2021-07-02 08:34:00|736963.8|735963.8|736819.7|735819.7|737327|735975.4|736806.5|735325.4|28
1625214850000|2021-07-02 08:34:10|736821.8|735821.8|737264|735264|737280.3|735821.8|736753.8|735259.5|27
1625214860000|2021-07-02 08:34:20|737263.8|735263.8|737256.3|735256.3|737316.1|735830.2|736781.4|735256.3|27
1625214870000|2021-07-02 08:34:30|737170.8|735170.8|737169.6|735169.6|737205.8|735205.8|737165.5|735165.5|27
1625214880000|2021-07-02 08:34:40|737168.7|735168.7|736646.5|735646.5|737168.7|735659.5|736638.8|735154.5|25
1625214890000|2021-07-02 08:34:50|736647.7|735647.7|736643.5|735643.5|737159.3|735658.5|736636.6|735159.3|26
1625214900000|2021-07-02 08:35:00|736650.7|735650.7|736623.3|735623.3|737139.1|735677.1|736606.4|735111.8|22
1625214910000|2021-07-02 08:35:10|736630.3|735630.3|737116|735116|737116|735630.6|736594.7|735083.9|28
1625214920000|2021-07-02 08:35:20|737123.4|735123.4|737089.3|735089.3|737142|735613.9|736613.9|735089|28
1625214930000|2021-07-02 08:35:30|737096|735096|736583.2|735583.2|737099.7|735603.9|736573.9|735088.4|19
1625214940000|2021-07-02 08:35:40|736604|735604|737088.1|735088.1|737094.5|735604|736586.3|735088.1|24
1625214950000|2021-07-02 08:35:50|737083.2|735083.2|737078.9|735078.9|737090.6|735574.3|736556.3|735072.9|23
1625214960000|2021-07-02 08:36:00|737081.9|735081.9|737086.7|735086.7|737138.8|735653.7|736631|735065.1|28
1625214970000|2021-07-02 08:36:10|737075.7|735075.7|736493.2|735493.2|737075.7|735551|736486|734962.5|28
1625214980000|2021-07-02 08:36:20|736994.5|734994.5|736536.9|735536.9|737038.9|735545.4|736536.9|734994.5|26
1625214990000|2021-07-02 08:36:30|736536.5|735536.5|737038|735038|737046.1|735544.2|736536.5|735032.8|25
1625215000000|2021-07-02 08:36:40|737037.7|735037.7|736993.2|734993.2|737059.3|735059.3|736988.3|734988.3|20
1625215010000|2021-07-02 08:36:50|736984.4|734984.4|737093.9|735093.9|737094.8|735574.4|736545.2|734984.4|24
1625215020000|2021-07-02 08:37:00|737105.7|735105.7|737047.7|735047.7|737105.7|735583.6|736583.6|735047.7|26
1625215030000|2021-07-02 08:37:10|737048|735048|737034.2|735034.2|737064.7|735558.4|736528.2|735022.8|26
1625215040000|2021-07-02 08:37:20|737038.7|735038.7|736894.2|734894.2|737038.7|735505.1|736375.7|734885.5|29
1625215050000|2021-07-02 08:37:30|736894.1|734894.1|736869.4|734869.4|736894.1|735387.8|736367.2|734868.2|26
1625215060000|2021-07-02 08:37:40|736869.3|734869.3|736446.2|735446.2|736944.7|735481.6|736402.6|734869.3|28
1625215070000|2021-07-02 08:37:50|736451.9|735451.9|736353.1|735353.1|736955.3|735451.9|736349.6|734875.6|27
1625215080000|2021-07-02 08:38:00|736353.8|735353.8|736356.7|735356.7|736912.2|735415.8|736348.4|734893.4|28
1625215090000|2021-07-02 08:38:10|736354.6|735354.6|736867.7|734867.7|736878.6|735393.9|736347|734856.4|26
1625215100000|2021-07-02 08:38:20|736866.3|734866.3|736846.4|734846.4|736876.8|735356.5|736329.6|734846.4|27
1625215110000|2021-07-02 08:38:30|736366.8|735366.8|736770.3|734770.3|736849.3|735366.8|736270.7|734763.6|25
1625215120000|2021-07-02 08:38:40|736286.8|735286.8|736623.8|734623.8|736783|735286.8|736163.7|734583.2|26
1625215130000|2021-07-02 08:38:50|736618.9|734618.9|736615.9|734615.9|736648.5|734648.5|736606.5|734606.5|28
1625215140000|2021-07-02 08:39:00|736608.8|734608.8|736618|734618|736624.6|735058.9|736054.8|734566.8|28
1625215150000|2021-07-02 08:39:10|736623.9|734623.9|736200|735200|736706.3|735203.9|736142.5|734623.9|27
1625215160000|2021-07-02 08:39:20|736682.9|734682.9|736096.7|735096.7|736682.9|735154.8|736096.7|734639|26
1625215170000|2021-07-02 08:39:30|736096.8|735096.8|736590.2|734590.2|736590.6|735096.8|736089.1|734576.9|25
1625215180000|2021-07-02 08:39:40|736590.4|734590.4|736100.8|735100.8|736601.2|735111.7|736087.9|734588.3|27
1625215190000|2021-07-02 08:39:50|736100.6|735100.6|736058.1|735058.1|736100.6|735100.6|736056.9|735056.9|26
1625215200000|2021-07-02 08:40:00|736058.7|735058.7|735956.2|734956.2|736546.9|735058.7|735954.6|734475.5|27
1625215210000|2021-07-02 08:40:10|735957.6|734957.6|736450.3|734450.3|736454|734961.4|735947.4|734438.5|28
1625215220000|2021-07-02 08:40:20|736439.3|734439.3|736458.7|734458.7|736461.3|734959.7|735920.3|734428.2|28
1625215230000|2021-07-02 08:40:30|735949.2|734949.2|736494.6|734494.6|736494.6|735005.9|735926.3|734475.6|25
1625215240000|2021-07-02 08:40:40|736496.4|734496.4|736081|735081|736541.9|735096.3|736073.3|734490.8|27
1625215250000|2021-07-02 08:40:50|736081.7|735081.7|736618.2|734618.2|736628.1|735089.2|736080.2|734596.1|27
1625215260000|2021-07-02 08:41:00|736619|734619|736649.7|734649.7|736654.2|735162.7|736156.3|734617.2|26
1625215270000|2021-07-02 08:41:10|736650.3|734650.3|736660.9|734660.9|736664.3|734664.3|736646.7|734646.7|29
1625215280000|2021-07-02 08:41:20|736661.5|734661.5|736659.8|734659.8|736675.8|734675.8|736659.7|734659.7|22
1625215290000|2021-07-02 08:41:30|736660.4|734660.4|736700.6|734700.6|736704.9|735203.2|736189|734660.1|22
1625215300000|2021-07-02 08:41:40|736702.5|734702.5|736681|734681|736702.5|734702.5|736673.3|734673.3|22
1625215310000|2021-07-02 08:41:50|736681.8|734681.8|736692.3|734692.3|736700.3|734700.3|736680.7|734680.7|25
1625215320000|2021-07-02 08:42:00|736685.7|734685.7|736687.7|734687.7|736693.4|734693.4|736680.7|734680.7|27
1625215330000|2021-07-02 08:42:10|736692.7|734692.7|736778.3|734778.3|736795.9|735218.9|736218.9|734687.3|25
1625215340000|2021-07-02 08:42:20|736779.9|734779.9|736787|734787|736799.4|735291.7|736276.1|734772.9|26
1625215350000|2021-07-02 08:42:30|736787.2|734787.2|736248.4|735248.4|736787.2|735274.4|736248.4|734783.2|25
1625215360000|2021-07-02 08:42:40|736243.1|735243.1|736754.6|734754.6|736760.4|735254.7|736243.1|734746.4|22
1625215370000|2021-07-02 08:42:50|736758.8|734758.8|736260.4|735260.4|736758.8|735262|736251.6|734758.8|24
1625215380000|2021-07-02 08:43:00|736263.4|735263.4|736174.3|735174.3|736264.6|735264.6|736174.3|735174.3|22
1625215390000|2021-07-02 08:43:10|736184.3|735184.3|736644.3|734644.3|736648.9|735184.3|736154|734642.5|23
1625215400000|2021-07-02 08:43:20|736644.7|734644.7|736611.6|734611.6|736645|735162.2|736121.3|734606.8|26
1625215410000|2021-07-02 08:43:30|736112.7|735112.7|736671.5|734671.5|736761.1|735268.6|736108.2|734607.2|28
1625215420000|2021-07-02 08:43:40|736161.1|735161.1|736130.2|735130.2|736638.3|735163.4|736123.3|734636.3|28
1625215430000|2021-07-02 08:43:50|736123.8|735123.8|736153.1|735153.1|736166.3|735166.3|736121.6|735121.6|24
1625215440000|2021-07-02 08:44:00|736152.3|735152.3|736634|734634|736656.4|735158.9|736116|734624.6|26
1625215450000|2021-07-02 08:44:10|736632.1|734632.1|736664|734664|736665.1|735157.9|736157.9|734627.1|26
1625215460000|2021-07-02 08:44:20|736651.7|734651.7|736709.7|734709.7|736709.7|735153.8|736148.7|734647.5|26
1625215470000|2021-07-02 08:44:30|736208.9|735208.9|736732.4|734732.4|736762.3|735208.9|736208.9|734721.6|26
1625215480000|2021-07-02 08:44:40|736733.1|734733.1|736722.1|734722.1|736796.5|735296.9|736210|734712.5|27
1625215490000|2021-07-02 08:44:50|736715.9|734715.9|736765.1|734765.1|736777.9|735278.5|736240.6|734715.9|29
1625215500000|2021-07-02 08:45:00|736258.6|735258.6|736791.1|734791.1|736804.4|735288|736258.6|734782.4|26
1625215510000|2021-07-02 08:45:10|736788.2|734788.2|736873|734873|736886.5|735380.2|736299.6|734788.2|26
1625215520000|2021-07-02 08:45:20|736885.2|734885.2|737077.7|735077.7|737099.2|735596.8|736419.7|734880.1|27
1625215530000|2021-07-02 08:45:30|737080.3|735080.3|736574.9|735574.9|737138.9|735619.3|736565.5|735050.6|29
1625215540000|2021-07-02 08:45:40|736562.9|735562.9|736597.8|735597.8|737098|735606.9|736500.5|735021.6|28
1625215550000|2021-07-02 08:45:50|736598.2|735598.2|736505.5|735505.5|737048.6|735598.4|736505.5|735048.6|26
1625215560000|2021-07-02 08:46:00|737044.7|735044.7|736552.2|735552.2|737046.4|735559.4|736527.6|735044.7|21
1625215570000|2021-07-02 08:46:10|736551.8|735551.8|736543.2|735543.2|736555.9|735555.9|736534.1|735534.1|20
1625215580000|2021-07-02 08:46:20|736541.4|735541.4|737048.7|735048.7|737052.5|735548.8|736528.1|735048.7|17
1625215590000|2021-07-02 08:46:30|736536.6|735536.6|737004|735004|737045.3|735536.6|736433|734959.8|28
1625215600000|2021-07-02 08:46:40|737010.7|735010.7|736577.4|735577.4|737124|735616.2|736509|735002.3|28
1625215610000|2021-07-02 08:46:50|736504.2|735504.2|737025.7|735025.7|737052.9|735539.2|736487|734995.8|26
1625215620000|2021-07-02 08:47:00|737031.9|735031.9|737011|735011|737038.4|735524.8|736523.8|734996.2|25
1625215630000|2021-07-02 08:47:10|736995.3|734995.3|737030.1|735030.1|737045.3|735529.5|736492.6|734995.1|24
1625215640000|2021-07-02 08:47:20|737031.4|735031.4|737009.2|735009.2|737033.7|735514.8|736514.8|735001.2|25
1625215650000|2021-07-02 08:47:30|737010.1|735010.1|737014.2|735014.2|737040.9|735524.7|736523|735001.2|28
1625215660000|2021-07-02 08:47:40|737009.7|735009.7|737015.7|735015.7|737055.5|735525.5|736507.6|735000|27
1625215670000|2021-07-02 08:47:50|737021.7|735021.7|737147.8|735147.8|737155.6|735647|736647|734997.5|24
1625215680000|2021-07-02 08:48:00|736650.5|735650.5|736645.5|735645.5|737160.2|735658.5|736635.8|735136.7|26
1625215690000|2021-07-02 08:48:10|736635|735635|737160.5|735160.5|737166.2|735635|736635|735147.5|22
1625215700000|2021-07-02 08:48:20|737165.6|735165.6|737159.5|735159.5|737175.2|735175.2|737154.4|735154.4|22
1625215710000|2021-07-02 08:48:30|737161.6|735161.6|737235.3|735235.3|737260.6|735750.4|736672.8|735160|26
1625215720000|2021-07-02 08:48:40|737253.1|735253.1|737232.8|735232.8|737276.3|735753.5|736742.2|735230.5|27
1625215730000|2021-07-02 08:48:50|737234.3|735234.3|737205.6|735205.6|737234.3|735234.3|737202.7|735202.7|27
1625215740000|2021-07-02 08:49:00|737203.9|735203.9|737198.9|735198.9|737244.2|735244.2|737198.1|735198.1|27
1625215750000|2021-07-02 08:49:10|737191.7|735191.7|737109.1|735109.1|737236.1|735671.6|736671.6|735109.1|27
1625215760000|2021-07-02 08:49:20|737103.8|735103.8|737117.7|735117.7|737121.4|735121.4|737103.8|735103.8|26
1625215770000|2021-07-02 08:49:30|737106.3|735106.3|737118.3|735118.3|737118.3|735118.3|737100|735100|26
1625215780000|2021-07-02 08:49:40|737140.5|735140.5|737092.5|735092.5|737140.5|735609.2|736572.5|735085.9|26
1625215790000|2021-07-02 08:49:50|737091.2|735091.2|737106.5|735106.5|737142.4|735621.9|736606.7|735091.2|29
1625215800000|2021-07-02 08:50:00|737108|735108|737094.7|735094.7|737150.2|735604.5|736586.5|735088.4|27
1625215810000|2021-07-02 08:50:10|737100.1|735100.1|737130.4|735130.4|737130.4|735614.9|736614.9|735100.1|27
1625215820000|2021-07-02 08:50:20|737129.8|735129.8|737116.5|735116.5|737147.6|735631.9|736601|735103.4|23
1625215830000|2021-07-02 08:50:30|737118|735118|737101.9|735101.9|737129.2|735626.1|736615.3|735092.7|25
1625215840000|2021-07-02 08:50:40|737116.7|735116.7|737143.4|735143.4|737147.5|735147.5|737109.7|735109.7|25
1625215850000|2021-07-02 08:50:50|737148.1|735148.1|737200.4|735200.4|737278.6|735768.9|736672.3|735148.1|28
1625215860000|2021-07-02 08:51:00|737171.8|735171.8|737255.5|735255.5|737277.7|735774.5|736725.5|735171.7|28
1625215870000|2021-07-02 08:51:10|737264.6|735264.6|737255.1|735255.1|737336.5|735816.9|736742.6|735255.1|27
1625215880000|2021-07-02 08:51:20|737257|735257|736663.8|735663.8|737258.9|735737.8|736602.8|735102.3|28
1625215890000|2021-07-02 08:51:30|737160.9|735160.9|737169.1|735169.1|737174.6|735669.7|736654.2|735153.5|27
1625215900000|2021-07-02 08:51:40|736678.7|735678.7|737151.8|735151.8|737188.6|735685.6|736638.4|735144.9|27
1625215910000|2021-07-02 08:51:50|737178.7|735178.7|737166.8|735166.8|737197.9|735685.1|736657.3|735145.4|25
1625215920000|2021-07-02 08:52:00|737166.1|735166.1|736658.5|735658.5|737190.9|735683.6|736658.5|735162.4|28
1625215930000|2021-07-02 08:52:10|736662.2|735662.2|736688.5|735688.5|737205.8|735688.5|736662.2|735159.8|27
1625215940000|2021-07-02 08:52:20|736687.2|735687.2|737182.9|735182.9|737182.9|735691|736679.6|735182.9|19
1625215950000|2021-07-02 08:52:30|737184.2|735184.2|737155.3|735155.3|737184.2|735662.5|736635|735153.6|26
1625215960000|2021-07-02 08:52:40|737152.4|735152.4|737241.8|735241.8|737257.9|735750.5|736659.4|735138.3|28
1625215970000|2021-07-02 08:52:50|736762.1|735762.1|737155.3|735155.3|737289.5|735789.4|736639.5|735137.9|25
1625215980000|2021-07-02 08:53:00|737162.4|735162.4|737224.2|735224.2|737265.1|735672.8|736665.2|735150.5|27
1625215990000|2021-07-02 08:53:10|737224.5|735224.5|737156.9|735156.9|737224.5|735727.2|736650.2|735145.8|27
1625216000000|2021-07-02 08:53:20|737159.7|735159.7|737163.8|735163.8|737179.9|735179.9|737138.2|735138.2|26
1625216010000|2021-07-02 08:53:30|737161.6|735161.6|737159|735159|737189.6|735694.7|736658.7|735153.6|23
1625216020000|2021-07-02 08:53:40|737161.1|735161.1|736651.3|735651.3|737169.3|735662.3|736637.1|735135.9|26
1625216030000|2021-07-02 08:53:50|736668.5|735668.5|737154.9|735154.9|737207.5|735680.6|736668.5|735154.8|24
1625216040000|2021-07-02 08:54:00|737129.6|735129.6|737187.9|735187.9|737188|735691.2|736669.2|735129.6|22
1625216050000|2021-07-02 08:54:10|737184.9|735184.9|737178.5|735178.5|737196.6|735692.6|736683.7|735172.1|23
1625216060000|2021-07-02 08:54:20|737176.8|735176.8|737247.7|735247.7|737264.5|735264.5|737176.8|735176.8|24
1625216070000|2021-07-02 08:54:30|737251.6|735251.6|736770.5|735770.5|737440.1|735861.1|736751.3|735220.6|26
1625216080000|2021-07-02 08:54:40|736771.5|735771.5|737268.4|735268.4|737284.6|735771.5|736771.5|735253.8|27
1625216090000|2021-07-02 08:54:50|737265|735265|736741.4|735741.4|737270.4|735777.7|736736|735235.7|25
1625216100000|2021-07-02 08:55:00|737228.8|735228.8|737191.4|735191.4|737243.4|735716.2|736703.1|735188.9|27
1625216110000|2021-07-02 08:55:10|737205.8|735205.8|737196.3|735196.3|737205.8|735684.6|736676.6|735163.3|25
1625216120000|2021-07-02 08:55:20|737198.2|735198.2|737204.1|735204.1|737211.1|735211.1|737197|735197|23
1625216130000|2021-07-02 08:55:30|737205.3|735205.3|737194.3|735194.3|737236.7|735700.1|736682.4|735185.4|24
1625216140000|2021-07-02 08:55:40|737187.5|735187.5|737185.4|735185.4|737197.3|735687.7|736673.1|735177.2|26
1625216150000|2021-07-02 08:55:50|737179.4|735179.4|737122.7|735122.7|737179.4|735665|736632.5|735119.8|25
1625216160000|2021-07-02 08:56:00|737126.7|735126.7|736712.1|735712.1|737223|735712.1|736698.9|735122.3|26
1625216170000|2021-07-02 08:56:10|737217.7|735217.7|737234.5|735234.5|737260.9|735721.6|736721.6|735204.8|26
1625216180000|2021-07-02 08:56:20|737232.5|735232.5|737233.4|735233.4|737244.7|735244.7|737220.1|735220.1|21
1625216190000|2021-07-02 08:56:30|737228.7|735228.7|737231.4|735231.4|737231.4|735669.4|736669.4|735163.3|25
1625216200000|2021-07-02 08:56:40|737213.3|735213.3|737227.2|735227.2|737245.4|735245.4|737180.3|735180.3|28
1625216210000|2021-07-02 08:56:50|737227|735227|737252.9|735252.9|737257|735257|737223.8|735223.8|24
1625216220000|2021-07-02 08:57:00|737253.2|735253.2|737164.9|735164.9|737253.2|735253.2|737156.4|735156.4|21
1625216230000|2021-07-02 08:57:10|737169.5|735169.5|737168.6|735168.6|737182.6|735672.7|736672.7|735146.2|24
1625216240000|2021-07-02 08:57:20|737165.6|735165.6|737103.9|735103.9|737197.9|735671|736666.2|735100.4|29
1625216250000|2021-07-02 08:57:30|737112.3|735112.3|737122.6|735122.6|737141.2|735141.2|737106.3|735106.3|26
1625216260000|2021-07-02 08:57:40|737139.8|735139.8|737207.2|735207.2|737217.1|735701.6|736680.3|735134.3|26
1625216270000|2021-07-02 08:57:50|737201.4|735201.4|737082.6|735082.6|737212.3|735690.7|736573.9|735079.2|26
1625216280000|2021-07-02 08:58:00|736577|735577|737073|735073|737081.3|735591.4|736577|735066.1|22
1625216290000|2021-07-02 08:58:10|737073.3|735073.3|736578.9|735578.9|737098.7|735591.7|736572.6|735068.7|23
1625216300000|2021-07-02 08:58:20|736578.7|735578.7|736576.9|735576.9|736579.5|735579.5|736575.3|735575.3|20
1625216310000|2021-07-02 08:58:30|736567.9|735567.9|737166.7|735166.7|737196.3|735653.8|736566.6|735145|20
1625216320000|2021-07-02 08:58:40|737166.4|735166.4|737163.9|735163.9|737168.8|735680.6|736598.2|735102.3|25
1625216330000|2021-07-02 08:58:50|737161.3|735161.3|736693.7|735693.7|737197.2|735693.7|736595.7|735096.4|27
1625216340000|2021-07-02 08:59:00|736683|735683|737182.6|735182.6|737191.9|735684.6|736675.3|735180.4|25
1625216350000|2021-07-02 08:59:10|737181.5|735181.5|737189.9|735189.9|737200.6|735200.6|737181.2|735181.2|18
1625216360000|2021-07-02 08:59:20|737190.9|735190.9|737191.3|735191.3|737200.3|735200.3|737180.4|735180.4|24
1625216370000|2021-07-02 08:59:30|737191.5|735191.5|737149.1|735149.1|737202.7|735697.6|736652.2|735136.4|23
1625216380000|2021-07-02 08:59:40|737150.4|735150.4|737095.8|735095.8|737162.1|735622|736583.2|735080.7|25
1625216390000|2021-07-02 08:59:50|737089|735089|736604.1|735604.1|737120.3|735604.1|736604.1|735071.5|24
1625216400000|2021-07-02 09:00:00|736600.2|735600.2|736598|735598|737109|735625.3|736593.9|735087.6|26
1625216410000|2021-07-02 09:00:10|737095.2|735095.2|736631.3|735631.3|737148.3|735669|736619.8|735095.2|26
1625216420000|2021-07-02 09:00:20|736628.6|735628.6|737116.9|735116.9|737117.2|735628.6|736599.1|735099.9|24
1625216430000|2021-07-02 09:00:30|737117.6|735117.6|737099.9|735099.9|737121.9|735121.9|737098.9|735098.9|23
1625216440000|2021-07-02 09:00:40|737100.1|735100.1|737099.2|735099.2|737122.4|735122.4|737096.6|735096.6|25
1625216450000|2021-07-02 09:00:50|737128.5|735128.5|737120.6|735120.6|737135.8|735639.5|736639.5|735109.6|27
1625216460000|2021-07-02 09:01:00|737123.1|735123.1|737146.7|735146.7|737163.6|735680.3|736633.2|735122.2|28
1625216470000|2021-07-02 09:01:10|737160.2|735160.2|736676.4|735676.4|737182.9|735684.5|736669.5|735152.2|22
1625216480000|2021-07-02 09:01:20|737174.4|735174.4|737134.8|735134.8|737180.5|735658.9|736658.9|735124.6|26
1625216490000|2021-07-02 09:01:30|737130.7|735130.7|737097.4|735097.4|737132.7|735618|736617|735087.8|28
1625216500000|2021-07-02 09:01:40|737096.7|735096.7|737123.7|735123.7|737138.7|735138.7|737094.9|735094.9|24
1625216510000|2021-07-02 09:01:50|737130.2|735130.2|737136.9|735136.9|737140.4|735140.4|737129.2|735129.2|21
1625216520000|2021-07-02 09:02:00|737134.6|735134.6|737133.9|735133.9|737146|735146|737121.1|735121.1|25
1625216530000|2021-07-02 09:02:10|737130.6|735130.6|737174.6|735174.6|737183.9|735183.9|737130.1|735130.1|23
1625216540000|2021-07-02 09:02:20|737178.3|735178.3|736724.4|735724.4|737241.2|735743.1|736718.2|735178.3|28
1625216550000|2021-07-02 09:02:30|736725|735725|737248.7|735248.7|737252.7|735753.1|736724.8|735224.2|21
1625216560000|2021-07-02 09:02:40|737249.1|735249.1|737248.3|735248.3|737253|735253|737237.7|735237.7|18
1625216570000|2021-07-02 09:02:50|737245.9|735245.9|737248.1|735248.1|737253.2|735763.7|736736.5|735242.1|23
1625216580000|2021-07-02 09:03:00|737247.9|735247.9|737252.9|735252.9|737256.6|735256.6|737238.6|735238.6|27
1625216590000|2021-07-02 09:03:10|737251.9|735251.9|737250.6|735250.6|737252.7|735252.7|737247.1|735247.1|16
1625216600000|2021-07-02 09:03:20|737250.3|735250.3|737226.7|735226.7|737250.3|735717.6|736710.6|735209.8|22
1625216610000|2021-07-02 09:03:30|737225.9|735225.9|737251.3|735251.3|737259.5|735259.5|737221.8|735221.8|20
1625216620000|2021-07-02 09:03:40|737250.3|735250.3|737245.8|735245.8|737254.4|735254.4|737245.8|735245.8|21
1625216630000|2021-07-02 09:03:50|737245.7|735245.7|737237.6|735237.6|737251.7|735251.7|737237.6|735237.6|24
1625216640000|2021-07-02 09:04:00|737238.1|735238.1|736736.4|735736.4|737268.7|735743.4|736693|735201.2|24
1625216650000|2021-07-02 09:04:10|736734.4|735734.4|737262.4|735262.4|737273|735762.4|736734.4|735238.1|22
1625216660000|2021-07-02 09:04:20|737260.8|735260.8|737196.5|735196.5|737289.7|735289.7|737195.6|735195.6|23
1625216670000|2021-07-02 09:04:30|737194|735194|737226.6|735226.6|737231.9|735231.9|737194|735194|26
1625216680000|2021-07-02 09:04:40|737233.9|735233.9|737211.7|735211.7|737233.9|735233.9|737211.7|735211.7|21
1625216690000|2021-07-02 09:04:50|737215.2|735215.2|737238.8|735238.8|737242.2|735242.2|737212.2|735212.2|22
1625216700000|2021-07-02 09:05:00|737238.9|735238.9|737229.2|735229.2|737243.3|735243.3|737219.9|735219.9|21
1625216710000|2021-07-02 09:05:10|737230.4|735230.4|736746.3|735746.3|737244.1|735765.9|736746.1|735230.4|19
1625216720000|2021-07-02 09:05:20|736748|735748|737224.7|735224.7|737255.2|735757.1|736723.6|735224.7|23
1625216730000|2021-07-02 09:05:30|737225.4|735225.4|737230.7|735230.7|737232.2|735232.2|737225.4|735225.4|17
1625216740000|2021-07-02 09:05:40|737227.5|735227.5|736770.6|735770.6|737260.5|735770.6|736755|735219.4|24
1625216750000|2021-07-02 09:05:50|736770.4|735770.4|736745.5|735745.5|736770.4|735770.4|736744.7|735744.7|20
1625216760000|2021-07-02 09:06:00|736741.5|735741.5|736741.1|735741.1|736750.5|735750.5|736741.1|735741.1|22
1625216770000|2021-07-02 09:06:10|736738.8|735738.8|737226.1|735226.1|737245.3|735740.2|736716.6|735214.6|24
1625216780000|2021-07-02 09:06:20|737216.1|735216.1|737216.4|735216.4|737226.7|735226.7|737214.5|735214.5|23
1625216790000|2021-07-02 09:06:30|737221.7|735221.7|736752.6|735752.6|737238.3|735763.1|736726.3|735217.1|23
1625216800000|2021-07-02 09:06:40|736747.1|735747.1|736746.3|735746.3|736755|735755|736743.1|735743.1|19
1625216810000|2021-07-02 09:06:50|736744.5|735744.5|737205.9|735205.9|737234.7|735746.5|736716.2|735200.5|26
1625216820000|2021-07-02 09:07:00|737212.7|735212.7|737214.4|735214.4|737218.2|735218.2|737204|735204|25
1625216830000|2021-07-02 09:07:10|737211.4|735211.4|737200.1|735200.1|737216.5|735216.5|737184.3|735184.3|22
1625216840000|2021-07-02 09:07:20|737197.4|735197.4|736709.7|735709.7|737209.9|735709.7|736709.7|735176.8|23
1625216850000|2021-07-02 09:07:30|736703.3|735703.3|737212.5|735212.5|737240.5|735727.9|736701.2|735204.3|23
1625216860000|2021-07-02 09:07:40|737211.4|735211.4|737202.6|735202.6|737217.9|735217.9|737194.6|735194.6|23
1625216870000|2021-07-02 09:07:50|737212.3|735212.3|737221|735221|737221.3|735221.3|737183.6|735183.6|26
1625216880000|2021-07-02 09:08:00|737218.4|735218.4|737187.8|735187.8|737219.9|735704.8|736680.2|735175.3|26
1625216890000|2021-07-02 09:08:10|737184.4|735184.4|736672|735672|737200.6|735672|736672|735182.7|24
1625216900000|2021-07-02 09:08:20|736674|735674|737172.6|735172.6|737183.2|735686|736674|735172.6|21
1625216910000|2021-07-02 09:08:30|737169.2|735169.2|737215.5|735215.5|737215.5|735713.9|736708.4|735154.7|22
1625216920000|2021-07-02 09:08:40|737212.3|735212.3|736720.5|735720.5|737241.5|735726.3|736703|735212.3|21
1625216930000|2021-07-02 09:08:50|736723|735723|737204.3|735204.3|737206.8|735731.5|736686.1|735198.8|26
1625216940000|2021-07-02 09:09:00|737199.1|735199.1|736750.3|735750.3|737230.9|735756.3|736705|735195.6|26
1625216950000|2021-07-02 09:09:10|736752.7|735752.7|736763.9|735763.9|736765.3|735765.3|736751.9|735751.9|20
1625216960000|2021-07-02 09:09:20|736781.1|735781.1|736754.3|735754.3|736783.5|735783.5|736754.3|735754.3|20
1625216970000|2021-07-02 09:09:30|736754|735754|736766.9|735766.9|736766.9|735766.9|736754|735754|18
1625216980000|2021-07-02 09:09:40|736760.4|735760.4|736777.4|735777.4|737279.1|735783.8|736760.4|735278.4|14
1625216990000|2021-07-02 09:09:50|736776|735776|736788.4|735788.4|737285.8|735797.4|736771.2|735271.2|19
1625217000000|2021-07-02 09:10:00|736790.2|735790.2|736866.1|735866.1|736866.1|735866.1|736788.3|735788.3|25
1625217010000|2021-07-02 09:10:10|736860.6|735860.6|737368.4|735368.4|737374.6|735867.4|736849.2|735364.8|24
1625217020000|2021-07-02 09:10:20|737377.4|735377.4|736871.8|735871.8|737378.7|735947.6|736871.8|735374.9|26
1625217030000|2021-07-02 09:10:30|736873.2|735873.2|737304.5|735304.5|737304.5|735881|736776.6|735302.6|20
1625217040000|2021-07-02 09:10:40|737304.4|735304.4|737281.2|735281.2|737312.5|735794.3|736789.4|735281.2|25
1625217050000|2021-07-02 09:10:50|737298.5|735298.5|737340.8|735340.8|737343.9|735854.9|736817.5|735298.5|25
1625217060000|2021-07-02 09:11:00|737333.5|735333.5|737375.7|735375.7|737399.9|735882.6|736872.8|735333.4|24
1625217070000|2021-07-02 09:11:10|736864.4|735864.4|737420|735420|737434.6|735910.9|736864|735409.7|22
1625217080000|2021-07-02 09:11:20|736920.4|735920.4|736961.8|735961.8|736979.7|735979.7|736910|735910|22
1625217090000|2021-07-02 09:11:30|736962.1|735962.1|737081.2|736081.2|737499.2|736089|736959.8|735499.2|25
1625217100000|2021-07-02 09:11:40|737075.5|736075.5|737491.1|735491.1|737578.3|736075.5|736989.4|735491.1|24
1625217110000|2021-07-02 09:11:50|737492.2|735492.2|737489|735489|737512.4|735512.4|737488|735488|18
1625217120000|2021-07-02 09:12:00|736971.2|735971.2|737506.5|735506.5|737509.1|735975.8|736970.6|735459.4|26
1625217130000|2021-07-02 09:12:10|737505.3|735505.3|737518|735518|737523.6|736023.7|737004.1|735505.3|22
1625217140000|2021-07-02 09:12:20|737516.9|735516.9|737055.9|736055.9|737527.9|736057.1|737017.2|735507.5|25
1625217150000|2021-07-02 09:12:30|737056.3|736056.3|736999|735999|737556|736056.3|736999|735535.7|29
1625217160000|2021-07-02 09:12:40|736997.9|735997.9|737422.7|735422.7|737459|736003.1|736923.4|735422.7|28
1625217170000|2021-07-02 09:12:50|737425.5|735425.5|737423.7|735423.7|737448.7|735448.7|737417.6|735417.6|25
1625217180000|2021-07-02 09:13:00|737423.6|735423.6|737393.5|735393.5|737423.6|735899.3|736881|735390.7|25
1625217190000|2021-07-02 09:13:10|737393.8|735393.8|736761.8|735761.8|737394.9|735786.5|736761.8|735388|25
1625217200000|2021-07-02 09:13:20|736772.2|735772.2|736762.1|735762.1|736777.4|735777.4|736760.6|735760.6|23
1625217210000|2021-07-02 09:13:30|736755.1|735755.1|736730.6|735730.6|737230.3|735755.1|736719.7|735230.3|24
1625217220000|2021-07-02 09:13:40|736732.1|735732.1|736719.4|735719.4|737220.7|735744.5|736718.9|735220.7|25
1625217230000|2021-07-02 09:13:50|736710.8|735710.8|736723.8|735723.8|736732.5|735732.5|736710.8|735710.8|23
1625217240000|2021-07-02 09:14:00|736724.2|735724.2|736698.6|735698.6|737224.5|735727.1|736686.5|735214.2|26
1625217250000|2021-07-02 09:14:10|736603.4|735603.4|736573.5|735573.5|736603.4|735603.4|736563.9|735563.9|26
1625217260000|2021-07-02 09:14:20|736573.4|735573.4|736583.2|735583.2|736587|735587|736565.1|735565.1|22
1625217270000|2021-07-02 09:14:30|736579.5|735579.5|736579.1|735579.1|736584.9|735584.9|736579.1|735579.1|11
1625217280000|2021-07-02 09:14:40|736576.1|735576.1|736589.3|735589.3|736590.8|735590.8|736571.8|735571.8|21
1625217290000|2021-07-02 09:14:50|736587.7|735587.7|736596.7|735596.7|736598|735598|736580.6|735580.6|16
1625217300000|2021-07-02 09:15:00|736591.1|735591.1|736577.8|735577.8|736598.9|735598.9|736577.8|735577.8|20
1625217310000|2021-07-02 09:15:10|736588.9|735588.9|736598.9|735598.9|736598.9|735598.9|736579.3|735579.3|16
1625217320000|2021-07-02 09:15:20|736600.8|735600.8|737089.2|735089.2|737089.2|735600.8|736572.5|735089.2|16
1625217330000|2021-07-02 09:15:30|736593.1|735593.1|736576.3|735576.3|736596.5|735596.5|736576.3|735576.3|19
1625217340000|2021-07-02 09:15:40|736579.4|735579.4|736583|735583|736588.2|735588.2|736573.6|735573.6|16
1625217350000|2021-07-02 09:15:50|736557|735557|736621.2|735621.2|736624.3|735624.3|736557|735557|23
1625217360000|2021-07-02 09:16:00|736619.6|735619.6|736664.3|735664.3|737164|735669.8|736611.6|735157|25
1625217370000|2021-07-02 09:16:10|736686.2|735686.2|737156.9|735156.9|737184.3|735697.5|736658|735156.9|22
1625217380000|2021-07-02 09:16:20|736651.5|735651.5|736592.8|735592.8|736654.5|735654.5|736584.5|735584.5|17
1625217390000|2021-07-02 09:16:30|736581.1|735581.1|736559.4|735559.4|736586.8|735586.8|736551.7|735551.7|21
1625217400000|2021-07-02 09:16:40|736557.9|735557.9|736574.8|735574.8|736580|735580|736557.4|735557.4|21
1625217410000|2021-07-02 09:16:50|736580.7|735580.7|736595.7|735595.7|736602.6|735602.6|736574.8|735574.8|17
1625217420000|2021-07-02 09:17:00|736598.9|735598.9|736605|735605|736607.8|735607.8|736598.3|735598.3|18
1625217430000|2021-07-02 09:17:10|736603|735603|736598.9|735598.9|736604.1|735604.1|736592.1|735592.1|13
1625217440000|2021-07-02 09:17:20|736596.2|735596.2|736594.5|735594.5|736596.5|735596.5|736590.3|735590.3|14
1625217450000|2021-07-02 09:17:30|736593.5|735593.5|736593.7|735593.7|736594.9|735594.9|736585.3|735585.3|16
1625217460000|2021-07-02 09:17:40|736591|735591|736567.5|735567.5|736593.5|735593.5|736563.5|735563.5|19
1625217470000|2021-07-02 09:17:50|736540|735540|736644.4|735644.4|736644.4|735644.4|736540|735540|23
1625217480000|2021-07-02 09:18:00|736622|735622|736615.5|735615.5|737109.2|735699.9|736600.4|735096.4|26
1625217490000|2021-07-02 09:18:10|736611.6|735611.6|736638.6|735638.6|737170|735679.5|736611.6|735146.9|25
1625217500000|2021-07-02 09:18:20|736638.2|735638.2|737140.8|735140.8|737153.6|735656.5|736573.3|735140.8|23
1625217510000|2021-07-02 09:18:30|736639.2|735639.2|737092|735092|737092|735640.2|736561.8|735069.5|25
1625217520000|2021-07-02 09:18:40|737084.1|735084.1|736580.9|735580.9|737096.1|735603|736580.9|735069.1|22
1625217530000|2021-07-02 09:18:50|736581.6|735581.6|737079|735079|737091.3|735584.7|736567.3|735061.5|22
1625217540000|2021-07-02 09:19:00|737079.7|735079.7|736564.9|735564.9|737080|735564.9|736544.2|735046.6|22
1625217550000|2021-07-02 09:19:10|736562.4|735562.4|736564.9|735564.9|737098.3|735576.2|736556|735054.6|25
1625217560000|2021-07-02 09:19:20|736566.3|735566.3|737130.2|735130.2|737130.2|735627.3|736566.3|735062.6|17
1625217570000|2021-07-02 09:19:30|737127.4|735127.4|736677.4|735677.4|737133.3|735684.2|736633.5|735117|24
1625217580000|2021-07-02 09:19:40|736678.7|735678.7|737169.7|735169.7|737199.1|735744.5|736668|735160.3|22
1625217590000|2021-07-02 09:19:50|737166.2|735166.2|736691.8|735691.8|737166.9|735697.3|736668.6|735166.2|23
1625217600000|2021-07-02 09:20:00|736691.9|735691.9|736701.6|735701.6|737164.5|735710.9|736670.5|735161.5|23
1625217610000|2021-07-02 09:20:10|736712.1|735712.1|736782.7|735782.7|737248.9|735782.7|736695|735244.9|25
1625217620000|2021-07-02 09:20:20|736773.4|735773.4|737383|735383|737401|735892.9|736766.5|735280.3|27
1625217630000|2021-07-02 09:20:30|737379.9|735379.9|737426.5|735426.5|737427|735953.2|736924.8|735379.9|26
1625217640000|2021-07-02 09:20:40|737426.1|735426.1|737392.2|735392.2|737426.1|735905.7|736844.2|735375.4|25
1625217650000|2021-07-02 09:20:50|737394.5|735394.5|736953.2|735953.2|737421.3|735957.7|736922|735390.9|24
1625217660000|2021-07-02 09:21:00|736945|735945|736906.9|735906.9|736952.6|735952.6|736892.7|735892.7|21
1625217670000|2021-07-02 09:21:10|736899.4|735899.4|737381.7|735381.7|737394.6|735905.4|736885.9|735375.1|22
1625217680000|2021-07-02 09:21:20|737383.3|735383.3|736886.4|735886.4|737395.3|735890.5|736878.8|735381.5|17
1625217690000|2021-07-02 09:21:30|736886.7|735886.7|736939.6|735939.6|737417.1|735951.5|736883.7|735385.4|25
1625217700000|2021-07-02 09:21:40|736938.7|735938.7|736945.3|735945.3|737450.4|735950|736933|735442.9|23
1625217710000|2021-07-02 09:21:50|736950.1|735950.1|736978.5|735978.5|736978.9|735978.9|736939.7|735939.7|20
1625217720000|2021-07-02 09:22:00|736978.6|735978.6|736965.9|735965.9|736978.6|735978.6|736957.4|735957.4|19
1625217730000|2021-07-02 09:22:10|736965.7|735965.7|736941.4|735941.4|736965.7|735965.7|736939.5|735939.5|22
1625217740000|2021-07-02 09:22:20|736942.9|735942.9|736945.3|735945.3|736948.5|735948.5|736933.9|735933.9|20
1625217750000|2021-07-02 09:22:30|736946|735946|736937.5|735937.5|736946|735946|736931.9|735931.9|22
1625217760000|2021-07-02 09:22:40|736932.7|735932.7|736957.7|735957.7|736964.5|735964.5|736932.7|735932.7|17
1625217770000|2021-07-02 09:22:50|736957.4|735957.4|736991.7|735991.7|737018.3|736018.3|736938.3|735938.3|20
1625217780000|2021-07-02 09:23:00|736996.5|735996.5|736976.7|735976.7|737011|736011|736975.4|735975.4|25
1625217790000|2021-07-02 09:23:10|736990.2|735990.2|736944|735944|737458.3|736011.5|736943.8|735458.3|28
1625217800000|2021-07-02 09:23:20|736938.2|735938.2|737369.5|735369.5|737369.5|735954.4|736841.3|735336|26
1625217810000|2021-07-02 09:23:30|737366.4|735366.4|737379.7|735379.7|737383.2|735881.9|736842.2|735366.4|28
1625217820000|2021-07-02 09:23:40|737381.6|735381.6|736879.2|735879.2|737398.6|735892.7|736875.8|735372.7|22
1625217830000|2021-07-02 09:23:50|736889|735889|737383.4|735383.4|737402.4|735893.4|736880.9|735379.1|25
1625217840000|2021-07-02 09:24:00|737379.5|735379.5|737359.7|735359.7|737413.1|735905.2|736856.3|735356.1|24
1625217850000|2021-07-02 09:24:10|737356.8|735356.8|736889.3|735889.3|737357.8|735901.2|736847.4|735353.9|27
1625217860000|2021-07-02 09:24:20|736887.2|735887.2|736870.7|735870.7|736891.6|735891.6|736869.9|735869.9|19
1625217870000|2021-07-02 09:24:30|737372|735372|737357.9|735357.9|737386.5|735882.9|736852.7|735357.3|26
1625217880000|2021-07-02 09:24:40|736861.6|735861.6|736845.8|735845.8|737379|735861.6|736838.8|735343.2|25
1625217890000|2021-07-02 09:24:50|736846.9|735846.9|736801.4|735801.4|737343.4|735854.4|736800|735339.9|23
1625217900000|2021-07-02 09:25:00|736801.5|735801.5|736871.5|735871.5|736876.7|735876.7|736793.3|735793.3|27
1625217910000|2021-07-02 09:25:10|736867.3|735867.3|736908.7|735908.7|737423|735935.7|736867.3|735372|27
1625217920000|2021-07-02 09:25:20|737405.6|735405.6|736800.3|735800.3|737420.1|735925.3|736800.3|735384.7|25
1625217930000|2021-07-02 09:25:30|737282|735282|737370|735370|737378.4|735875.1|736808.9|735282|28
1625217940000|2021-07-02 09:25:40|737373|735373|736866.2|735866.2|737375.9|735869|736865.6|735362.9|23
1625217950000|2021-07-02 09:25:50|736872.8|735872.8|736891.3|735891.3|737383.5|735891.3|736870.1|735372.8|22
1625217960000|2021-07-02 09:26:00|736892.4|735892.4|736912.1|735912.1|737410.8|735916.8|736885|735410.8|24
1625217970000|2021-07-02 09:26:10|736917.3|735917.3|736937.6|735937.6|736952.5|735952.5|736909|735909|24
1625217980000|2021-07-02 09:26:20|736989.2|735989.2|736980|735980|737477.4|736003.2|736958.8|735469.5|25
1625217990000|2021-07-02 09:26:30|736979.7|735979.7|737013.3|736013.3|737029.7|736029.7|736979.7|735979.7|25
1625218000000|2021-07-02 09:26:40|737010.7|736010.7|737103.2|736103.2|737122.6|736122.6|737009.4|736009.4|25
1625218010000|2021-07-02 09:26:50|737095.9|736095.9|737089.5|736089.5|737107.9|736107.9|737080.6|736080.6|21
1625218020000|2021-07-02 09:27:00|737086.5|736086.5|737057.2|736057.2|737092.3|736092.3|737034.5|736034.5|28
1625218030000|2021-07-02 09:27:10|737057.8|736057.8|737495.3|735495.3|737498.8|736059.4|736987.5|735488.1|24
1625218040000|2021-07-02 09:27:20|737489.9|735489.9|737012.9|736012.9|737489.9|736012.9|736989.9|735473.7|20
1625218050000|2021-07-02 09:27:30|737015|736015|737506.3|735506.3|737506.3|736015.1|736988|735506.3|27
1625218060000|2021-07-02 09:27:40|737005.7|736005.7|737520.3|735520.3|737521.2|736026.1|737004.4|735513.9|29
1625218070000|2021-07-02 09:27:50|737515.3|735515.3|737488.6|735488.6|737520.1|735987.6|736977.6|735483.9|19
1625218080000|2021-07-02 09:28:00|737486.9|735486.9|737482.3|735482.3|737490.1|735490.1|737474.1|735474.1|22
1625218090000|2021-07-02 09:28:10|737478.3|735478.3|737014|736014|737502.3|736014|736993.2|735478.3|26
1625218100000|2021-07-02 09:28:20|736993.9|735993.9|736990.8|735990.8|737009.3|736009.3|736985|735985|26
1625218110000|2021-07-02 09:28:30|736987.7|735987.7|736975.8|735975.8|736999.8|735999.8|736955.3|735955.3|29
1625218120000|2021-07-02 09:28:40|736976|735976|736948.3|735948.3|736976|735976|736942.5|735942.5|19
1625218130000|2021-07-02 09:28:50|736896.5|735896.5|736997|735997|737005.4|736005.4|736895.5|735895.5|29
1625218140000|2021-07-02 09:29:00|736996.8|735996.8|736993.5|735993.5|737010.9|736010.9|736988.2|735988.2|26
1625218150000|2021-07-02 09:29:10|736992.4|735992.4|737006|736006|737007.4|736007.4|736992.4|735992.4|20
1625218160000|2021-07-02 09:29:20|737004.5|736004.5|736975.3|735975.3|737009.4|736009.4|736968|735968|21
1625218170000|2021-07-02 09:29:30|736967.4|735967.4|736922.2|735922.2|736970|735970|736915.6|735915.6|21
1625218180000|2021-07-02 09:29:40|736923.8|735923.8|736925.1|735925.1|736928.8|735928.8|736920.6|735920.6|26
1625218190000|2021-07-02 09:29:50|736928|735928|736955.1|735955.1|736962|735962|736905.6|735905.6|27
1625218200000|2021-07-02 09:30:00|736954.7|735954.7|737009.4|736009.4|737009.4|736009.4|736954.7|735954.7|24
1625218210000|2021-07-02 09:30:10|737007.2|736007.2|737011.2|736011.2|737016.5|736016.5|736998.7|735998.7|23
1625218220000|2021-07-02 09:30:20|737003.9|736003.9|737013.2|736013.2|737015.1|736015.1|737003.5|736003.5|25
1625218230000|2021-07-02 09:30:30|737011.3|736011.3|736951.5|735951.5|737011.3|736011.3|736928.8|735928.8|26
1625218240000|2021-07-02 09:30:40|736956.4|735956.4|736957|735957|737449.2|735965.8|736934|735442.5|28
1625218250000|2021-07-02 09:30:50|736959.9|735959.9|736953.2|735953.2|737461.2|735962.1|736941.5|735447|26
1625218260000|2021-07-02 09:31:00|736948.5|735948.5|736981.2|735981.2|737480.4|735981.6|736941.7|735476.4|25
1625218270000|2021-07-02 09:31:10|736997.3|735997.3|737032.7|736032.7|737032.7|736032.7|736991.1|735991.1|25
1625218280000|2021-07-02 09:31:20|737052.5|736052.5|737033.1|736033.1|737052.5|736052.5|737001.4|736001.4|25
1625218290000|2021-07-02 09:31:30|737024.7|736024.7|737029.8|736029.8|737529.2|736032.6|737009.8|735526.3|22
1625218300000|2021-07-02 09:31:40|737028.5|736028.5|737471.2|735471.2|737483.8|736029.5|736963.5|735471.2|23
1625218310000|2021-07-02 09:31:50|737472.1|735472.1|737477.4|735477.4|737480.6|735480.6|737469|735469|14
1625218320000|2021-07-02 09:32:00|737474.3|735474.3|736978.2|735978.2|737509.9|736001.6|736970.4|735474.3|25
1625218330000|2021-07-02 09:32:10|736986.6|735986.6|736966.9|735966.9|736995.1|735995.1|736962.4|735962.4|15
1625218340000|2021-07-02 09:32:20|736974.9|735974.9|736992.7|735992.7|737005.5|736005.5|736970.8|735970.8|27
1625218350000|2021-07-02 09:32:30|736999.5|735999.5|736999.8|735999.8|737003.6|736003.6|736987.3|735987.3|15
1625218360000|2021-07-02 09:32:40|737013.4|736013.4|737017.2|736017.2|737034.3|736034.3|737000.7|736000.7|19
1625218370000|2021-07-02 09:32:50|737032.9|736032.9|737023.9|736023.9|737037.1|736037.1|737023.9|736023.9|23
1625218380000|2021-07-02 09:33:00|737023.7|736023.7|737047.1|736047.1|737059.6|736059.6|737023.7|736023.7|20
1625218390000|2021-07-02 09:33:10|737042.2|736042.2|737011.5|736011.5|737042.2|736042.2|737006|736006|19
1625218400000|2021-07-02 09:33:20|737016.5|736016.5|737019.6|736019.6|737029.9|736029.9|737011.5|736011.5|20
1625218410000|2021-07-02 09:33:30|737025.7|736025.7|737018.1|736018.1|737030.6|736030.6|737013.1|736013.1|24
1625218420000|2021-07-02 09:33:40|737019.6|736019.6|737032.7|736032.7|737035.4|736035.4|737019.6|736019.6|24
1625218430000|2021-07-02 09:33:50|737031|736031|737018.7|736018.7|737033.6|736033.6|737009|736009|18
1625218440000|2021-07-02 09:34:00|737021|736021|737047.3|736047.3|737056.1|736056.1|737014.6|736014.6|19
1625218450000|2021-07-02 09:34:10|737048.8|736048.8|737102|736102|737113.2|736113.2|737048.8|736048.8|23
1625218460000|2021-07-02 09:34:20|737102.7|736102.7|737126.1|736126.1|737126.1|736126.1|737087.4|736087.4|20
1625218470000|2021-07-02 09:34:30|737110|736110|737783.1|735783.1|737943.1|736364.6|737110|735783.1|23
1625218480000|2021-07-02 09:34:40|737772.2|735772.2|737886.5|735886.5|737902.4|735902.4|737763.6|735763.6|28
1625218490000|2021-07-02 09:34:50|737870.3|735870.3|737887.1|735887.1|737912|735912|737864.9|735864.9|26
1625218500000|2021-07-02 09:35:00|737877.4|735877.4|737915.1|735915.1|737915.1|735915.1|737842.7|735842.7|26
1625218510000|2021-07-02 09:35:10|737909.5|735909.5|737893.5|735893.5|737913|736412.3|737397|735880.1|28
1625218520000|2021-07-02 09:35:20|737895.4|735895.4|737900.5|735900.5|737914.7|735914.7|737875.6|735875.6|24
1625218530000|2021-07-02 09:35:30|737914|735914|737905.3|735905.3|737914|735914|737884.4|735884.4|29
1625218540000|2021-07-02 09:35:40|737911.8|735911.8|737865.1|735865.1|737915.6|735915.6|737858.4|735858.4|24
1625218550000|2021-07-02 09:35:50|737866.6|735866.6|737417.6|736417.6|737895|736417.6|737417.6|735859.6|28
1625218560000|2021-07-02 09:36:00|737416.8|736416.8|737475.3|736475.3|738004.9|736489.5|737416.8|735906.7|29
1625218570000|2021-07-02 09:36:10|737469.6|736469.6|737964.8|735964.8|737972.6|736475.4|737461.6|735960.9|23
1625218580000|2021-07-02 09:36:20|737969.3|735969.3|737941.1|735941.1|737996.9|736509|737448.5|735940.1|28
1625218590000|2021-07-02 09:36:30|737951.5|735951.5|737858.1|735858.1|737966.7|736363.7|737358.1|735852.9|27
1625218600000|2021-07-02 09:36:40|737856.7|735856.7|737862.2|735862.2|737863.6|735863.6|737849.2|735849.2|25
1625218610000|2021-07-02 09:36:50|737863.2|735863.2|737865.1|735865.1|737868.9|735868.9|737859.6|735859.6|18
1625218620000|2021-07-02 09:37:00|737869.2|735869.2|738012.8|736012.8|738023.8|736516.3|737436.4|735864.2|26
1625218630000|2021-07-02 09:37:10|738007.8|736007.8|737515.5|736515.5|738039.3|736523.7|737505|736007.8|22
1625218640000|2021-07-02 09:37:20|738015.8|736015.8|737509.8|736509.8|738017.3|736524.9|737509.8|736015.2|24
1625218650000|2021-07-02 09:37:30|737516.5|736516.5|737905.4|735905.4|737905.4|736529.5|737441.6|735905.4|24
1625218660000|2021-07-02 09:37:40|737913.8|735913.8|738043|736043|738049.8|736455.9|737455.9|735913.8|26
1625218670000|2021-07-02 09:37:50|738040.5|736040.5|738150.9|736150.9|738158.3|736608.7|737606.3|736035.6|28
1625218680000|2021-07-02 09:38:00|738147.3|736147.3|737976.5|735976.5|738151.6|736151.6|737953.3|735953.3|27
1625218690000|2021-07-02 09:38:10|737405.3|736405.3|737377.5|736377.5|737920.7|736405.3|737376.4|735876.9|26
1625218700000|2021-07-02 09:38:20|737915.1|735915.1|737972.6|735972.6|737981.3|736452.7|737448.4|735915.1|27
1625218710000|2021-07-02 09:38:30|737980.2|735980.2|737971.6|735971.6|737988.2|735988.2|737963.1|735963.1|29
1625218720000|2021-07-02 09:38:40|737958.9|735958.9|737961|735961|737967.5|736462.9|737447.9|735949.9|25
1625218730000|2021-07-02 09:38:50|737963.6|735963.6|737968.7|735968.7|737980.3|735980.3|737960.2|735960.2|25
1625218740000|2021-07-02 09:39:00|737961.5|735961.5|737373.9|736373.9|737963.2|736414.7|737360|735878.3|27
1625218750000|2021-07-02 09:39:10|737369.4|736369.4|737374.2|736374.2|737381.1|736381.1|737369.4|736369.4|19
1625218760000|2021-07-02 09:39:20|737374.9|736374.9|737321.7|736321.7|737858.3|736374.9|737315.8|735850.3|26
1625218770000|2021-07-02 09:39:30|737329.9|736329.9|737585.4|735585.4|737842.6|736339.5|737320.5|735574.4|28
1625218780000|2021-07-02 09:39:40|737584.8|735584.8|737285.6|736285.6|737808.5|736285.6|737285.6|735577.7|27
1625218790000|2021-07-02 09:39:50|737285.3|736285.3|737780.3|735780.3|737820.8|736306.5|737257.6|735753.5|29
1625218800000|2021-07-02 09:40:00|737797.6|735797.6|737751.5|735751.5|737808.1|736300.2|737256.4|735745.2|28
1625218810000|2021-07-02 09:40:10|737750.5|735750.5|737706.5|735706.5|737753.7|736250.7|737213.1|735706.5|24
1625218820000|2021-07-02 09:40:20|737709.6|735709.6|737206.4|736206.4|737713.8|736206.4|737203.7|735682.3|26
1625218830000|2021-07-02 09:40:30|737220.3|736220.3|737671.4|735671.4|737693.6|736220.3|737220.3|735665.2|26
1625218840000|2021-07-02 09:40:40|737670.3|735670.3|737713|735713|737725|736229.9|737222.4|735670.3|24
1625218850000|2021-07-02 09:40:50|737704.7|735704.7|737780.6|735780.6|737780.6|736289.1|737257.3|735704.7|24
1625218860000|2021-07-02 09:41:00|737780.8|735780.8|737788.8|735788.8|737798.2|735798.2|737771.9|735771.9|27
1625218870000|2021-07-02 09:41:10|737785.8|735785.8|737356.3|736356.3|737863.3|736367.6|737350|735785.8|27
1625218880000|2021-07-02 09:41:20|737353.9|736353.9|737377.2|736377.2|737386.1|736386.1|737353|736353|21
1625218890000|2021-07-02 09:41:30|737378|736378|737685|735685|737908.4|736413.3|737194|735685|22
1625218900000|2021-07-02 09:41:40|737683.3|735683.3|737232.1|736232.1|737718.6|736232.1|737196.3|735682.5|24
1625218910000|2021-07-02 09:41:50|737239.6|736239.6|737186.6|736186.6|737239.6|736239.6|737186.6|736186.6|24
1625218920000|2021-07-02 09:42:00|737686.8|735686.8|737206.2|736206.2|737709.8|736207.9|737193.2|735680.8|22
1625218930000|2021-07-02 09:42:10|737206.9|736206.9|737388.4|736388.4|737894.3|736403|737187.4|735887|26
1625218940000|2021-07-02 09:42:20|737882.6|735882.6|737962|735962|737994|736488.5|737408.9|735882.6|24
1625218950000|2021-07-02 09:42:30|737970|735970|737947.4|735947.4|737991.2|735991.2|737943.6|735943.6|25
1625218960000|2021-07-02 09:42:40|737945.3|735945.3|737947.6|735947.6|737951.1|735951.1|737936|735936|21
1625218970000|2021-07-02 09:42:50|737954.9|735954.9|737412.4|736412.4|737960.7|736412.4|737398.3|735876.6|26
1625218980000|2021-07-02 09:43:00|737401|736401|737391.5|736391.5|737911.2|736401|737387.7|735899|24
1625218990000|2021-07-02 09:43:10|737394.2|736394.2|737331.5|736331.5|737396.7|736396.7|737331.2|736331.2|24
1625219000000|2021-07-02 09:43:20|737332.5|736332.5|737320|736320|737345|736345|737315.8|736315.8|22
1625219010000|2021-07-02 09:43:30|737322.2|736322.2|737345|736345|737826.5|736352.7|737305.5|735806.8|23
1625219020000|2021-07-02 09:43:40|737845|735845|737314.5|736314.5|737845|736345.8|737311.3|735844.7|26
1625219030000|2021-07-02 09:43:50|737338.4|736338.4|737311.8|736311.8|737348.5|736348.5|737304.5|736304.5|24
1625219040000|2021-07-02 09:44:00|737325.3|736325.3|737302.3|736302.3|737331.9|736331.9|737296.4|736296.4|28
1625219050000|2021-07-02 09:44:10|737303.3|736303.3|737317.7|736317.7|737317.7|736317.7|737292.1|736292.1|22
1625219060000|2021-07-02 09:44:20|737341|736341|737333.2|736333.2|737855.9|736354.6|737327.7|735855.9|22
1625219070000|2021-07-02 09:44:30|737334.1|736334.1|737313.3|736313.3|737334.1|736334.1|737304.3|736304.3|21
1625219080000|2021-07-02 09:44:40|737311.9|736311.9|737196.1|736196.1|737679.1|736311.9|737159.7|735649.6|26
1625219090000|2021-07-02 09:44:50|737200|736200|737726.5|735726.5|737733.9|736221.8|737187.2|735719.2|26
1625219100000|2021-07-02 09:45:00|737224.2|736224.2|737739.5|735739.5|737763.6|736224.2|737215.7|735705.6|24
1625219110000|2021-07-02 09:45:10|737743.5|735743.5|737771.7|735771.7|737771.7|735771.7|737699.5|735699.5|24
1625219120000|2021-07-02 09:45:20|737771|735771|737778.4|735778.4|737782.2|736270.1|737267.1|735757|27
1625219130000|2021-07-02 09:45:30|737777.9|735777.9|737772.2|735772.2|737780.5|735780.5|737759.2|735759.2|22
1625219140000|2021-07-02 09:45:40|737771.7|735771.7|737784.3|735784.3|737785.7|735785.7|737770.3|735770.3|20
1625219150000|2021-07-02 09:45:50|737785.5|735785.5|737773.3|735773.3|737785.5|736275.9|737267.5|735768.5|23
1625219160000|2021-07-02 09:46:00|737772.9|735772.9|737273.5|736273.5|737791.7|736274.5|737270|735770.2|18
1625219170000|2021-07-02 09:46:10|737254.7|736254.7|737799.5|735799.5|737799.5|736295.7|737254.7|735799.5|23
1625219180000|2021-07-02 09:46:20|737800.5|735800.5|737787.7|735787.7|737800.5|735800.5|737783.6|735783.6|19
1625219190000|2021-07-02 09:46:30|737782.5|735782.5|737285.5|736285.5|737791.8|736285.5|737283.8|735782.5|17
1625219200000|2021-07-02 09:46:40|737286.8|736286.8|737782.4|735782.4|737783.1|736289.6|737274.3|735782.4|16
1625219210000|2021-07-02 09:46:50|737782|735782|737781.3|735781.3|737784.7|735784.7|737780.4|735780.4|18
1625219220000|2021-07-02 09:47:00|737781.1|735781.1|737262.8|736262.8|737781.1|736288|737252.9|735776.6|26
1625219230000|2021-07-02 09:47:10|737261.6|736261.6|737236.2|736236.2|737265.9|736265.9|737236.2|736236.2|19
1625219240000|2021-07-02 09:47:20|737236|736236|737240.3|736240.3|737252.3|736252.3|737213.5|736213.5|23
1625219250000|2021-07-02 09:47:30|737284.2|736284.2|737776.8|735776.8|737780.4|736292|737265.1|735768.8|23
1625219260000|2021-07-02 09:47:40|737767.1|735767.1|737783.8|735783.8|737783.8|736278.6|737263.1|735767.1|19
1625219270000|2021-07-02 09:47:50|737783.4|735783.4|737776.6|735776.6|737783.4|735783.4|737773.5|735773.5|11
1625219280000|2021-07-02 09:48:00|737770.7|735770.7|737791.2|735791.2|737796|736299|737283|735770.7|19
1625219290000|2021-07-02 09:48:10|737780.9|735780.9|737372.4|736372.4|737879.9|736372.4|737310.4|735780.9|24
1625219300000|2021-07-02 09:48:20|737870.7|735870.7|737880.5|735880.5|737897.8|736389|737362.9|735870.7|19
1625219310000|2021-07-02 09:48:30|737881.9|735881.9|737877.3|735877.3|737881.9|736380.9|737366.4|735862.8|17
1625219320000|2021-07-02 09:48:40|737886.6|735886.6|737473.4|736473.4|737976.1|736476.8|737390.9|735886.6|25
1625219330000|2021-07-02 09:48:50|737977.5|735977.5|737968.8|735968.8|737982.2|736476.5|737471.5|735957.4|21
1625219340000|2021-07-02 09:49:00|737968.7|735968.7|737963.3|735963.3|737971.7|735971.7|737948.1|735948.1|20
1625219350000|2021-07-02 09:49:10|737963.9|735963.9|737442.4|736442.4|737963.9|736442.4|737435|735946.8|23
1625219360000|2021-07-02 09:49:20|737440.2|736440.2|737396.3|736396.3|737934.1|736440.2|737396.3|735928.8|22
1625219370000|2021-07-02 09:49:30|737398.3|736398.3|737374|736374|737905|736398.3|737370.2|735882|26
1625219380000|2021-07-02 09:49:40|737374.3|736374.3|737861.1|735861.1|737886.7|736376.6|737365.9|735861.1|19
1625219390000|2021-07-02 09:49:50|737858.9|735858.9|737865.2|735865.2|737877.5|735877.5|737858.9|735858.9|18
1625219400000|2021-07-02 09:50:00|737866.7|735866.7|737876.2|735876.2|737876.2|735876.2|737861.7|735861.7|20
1625219410000|2021-07-02 09:50:10|737875.7|735875.7|737248.7|736248.7|737876.2|736297.9|737245.8|735763.8|28
1625219420000|2021-07-02 09:50:20|737247.5|736247.5|737252.9|736252.9|737766.3|736265.6|737239.2|735764.9|26
1625219430000|2021-07-02 09:50:30|737256.1|736256.1|737246.6|736246.6|737267.9|736267.9|737226.5|736226.5|21
1625219440000|2021-07-02 09:50:40|737246.8|736246.8|737749.1|735749.1|737763.8|736255.2|737235.9|735745.9|22
1625219450000|2021-07-02 09:50:50|737755.4|735755.4|737757.9|735757.9|737759|736267.9|737247.1|735752.1|23
1625219460000|2021-07-02 09:51:00|737766.4|735766.4|737753.9|735753.9|737771|736266.5|737258.5|735744.2|22
1625219470000|2021-07-02 09:51:10|737762.2|735762.2|737271.1|736271.1|737762.5|736278.3|737221.1|735735.8|27
1625219480000|2021-07-02 09:51:20|737267.1|736267.1|737775.7|735775.7|737782.7|736285.3|737262.3|735766.8|27
1625219490000|2021-07-02 09:51:30|737776.7|735776.7|737259|736259|737781|736261.5|737259|735765.8|24
1625219500000|2021-07-02 09:51:40|737259.4|736259.4|737267.4|736267.4|737772.2|736267.4|737223.5|735771.6|19
1625219510000|2021-07-02 09:51:50|737269.5|736269.5|737265.2|736265.2|737269.5|736269.5|737249.5|736249.5|13
1625219520000|2021-07-02 09:52:00|737265.3|736265.3|737269.7|736269.7|737779.2|736270.8|737265.3|735767.2|23
1625219530000|2021-07-02 09:52:10|737264.6|736264.6|737261.8|736261.8|737772.7|736271.8|737233|735756.8|23
1625219540000|2021-07-02 09:52:20|737262.4|736262.4|737778.4|735778.4|737778.4|736265.7|737250.6|735746.6|16
1625219550000|2021-07-02 09:52:30|737773.4|735773.4|737759|735759|737779.3|735779.3|737758.7|735758.7|25
1625219560000|2021-07-02 09:52:40|737240.5|736240.5|737248.5|736248.5|737253.4|736253.4|737222.6|736222.6|21
1625219570000|2021-07-02 09:52:50|737237.5|736237.5|737249.4|736249.4|737255.9|736255.9|737237.5|736237.5|20
1625219580000|2021-07-02 09:53:00|737244|736244|737302.4|736302.4|737758.3|736307.7|737244|735758.3|29
1625219590000|2021-07-02 09:53:10|737796.8|735796.8|737291.2|736291.2|737813.9|736317.7|737268.5|735773.8|21
1625219600000|2021-07-02 09:53:20|737278.5|736278.5|737768.7|735768.7|737768.7|736278.5|737261.2|735765.7|19
1625219610000|2021-07-02 09:53:30|737288.1|736288.1|737277.1|736277.1|737782.3|736293.7|737273|735780.7|20
1625219620000|2021-07-02 09:53:40|737279.5|736279.5|737333|736333|737334.9|736334.9|737275.4|736275.4|19
1625219630000|2021-07-02 09:53:50|737336.4|736336.4|737327.4|736327.4|737337.3|736337.3|737326.2|736326.2|19
1625219640000|2021-07-02 09:54:00|737323.5|736323.5|737323.6|736323.6|737331.6|736331.6|737302.8|736302.8|23
1625219650000|2021-07-02 09:54:10|737323|736323|737317.6|736317.6|737337.8|736337.8|737314|736314|23
1625219660000|2021-07-02 09:54:20|737320.7|736320.7|737879.2|735879.2|737879.2|736375.4|737320.7|735879.2|13
1625219670000|2021-07-02 09:54:30|737882.4|735882.4|737396.2|736396.2|737882.4|736405.6|737392.8|735882.4|17
1625219680000|2021-07-02 09:54:40|737395.7|736395.7|737385|736385|737899.3|736395.7|737378.4|735899.3|19
1625219690000|2021-07-02 09:54:50|737388.7|736388.7|737377.3|736377.3|737398.1|736398.1|737374|736374|20
1625219700000|2021-07-02 09:55:00|737376.7|736376.7|737367|736367|737376.7|736376.7|737362.2|736362.2|21
1625219710000|2021-07-02 09:55:10|737367.5|736367.5|737774.9|735774.9|737784.6|736372.8|737312.8|735774.5|25
1625219720000|2021-07-02 09:55:20|737775.1|735775.1|737775.3|735775.3|737778.2|735778.2|737770.2|735770.2|23
1625219730000|2021-07-02 09:55:30|737775.5|735775.5|737313.5|736313.5|737830.1|736313.5|737268.3|735768.5|16
1625219740000|2021-07-02 09:55:40|737323|736323|737333.8|736333.8|737855.5|736348.6|737317.8|735845|14
1625219750000|2021-07-02 09:55:50|737333.2|736333.2|737832.2|735832.2|737832.2|736336.8|737327.3|735822.5|14
1625219760000|2021-07-02 09:56:00|737832.1|735832.1|737819.7|735819.7|737838.3|735838.3|737819.7|735819.7|19
1625219770000|2021-07-02 09:56:10|737823.6|735823.6|737837.5|735837.5|737838|735838|737823.6|735823.6|13
1625219780000|2021-07-02 09:56:20|737830.7|735830.7|737317.2|736317.2|737830.7|736322.2|737308|735822.7|20
1625219790000|2021-07-02 09:56:30|737318.1|736318.1|737347.5|736347.5|737851|736349.9|737318.1|735818.6|24
1625219800000|2021-07-02 09:56:40|737348.5|736348.5|737842.4|735842.4|737846.4|736348.5|737325.5|735823.4|17
1625219810000|2021-07-02 09:56:50|737372.6|736372.6|737911.2|735911.2|737914.2|736372.6|737372.6|735877.5|26
1625219820000|2021-07-02 09:57:00|737909.6|735909.6|737847.5|735847.5|737926.4|736346.4|737340.5|735847.5|23
1625219830000|2021-07-02 09:57:10|737853.3|735853.3|737325.7|736325.7|737854.5|736338.5|737314.5|735838.8|23
1625219840000|2021-07-02 09:57:20|737324|736324|737363.9|736363.9|737849.1|736363.9|737317.4|735842.7|21
1625219850000|2021-07-02 09:57:30|737361.6|736361.6|737375.7|736375.7|737386.1|736386.1|737361.3|736361.3|18
1625219860000|2021-07-02 09:57:40|737449.6|736449.6|737969|735969|737987.2|736492|737449.6|735963.4|26
1625219870000|2021-07-02 09:57:50|737968.5|735968.5|737949|735949|737969.6|735969.6|737949|735949|22
1625219880000|2021-07-02 09:58:00|737951.9|735951.9|737495.8|736495.8|737986.4|736496.5|737492.1|735951.9|23
1625219890000|2021-07-02 09:58:10|737496.6|736496.6|737507.7|736507.7|737512|736512|737493.8|736493.8|18
1625219900000|2021-07-02 09:58:20|737508.2|736508.2|737502.3|736502.3|737510.3|736510.3|737502.3|736502.3|14
1625219910000|2021-07-02 09:58:30|737503.4|736503.4|737536.2|736536.2|737540.2|736540.2|737503|736503|19
1625219920000|2021-07-02 09:58:40|737536|736536|737494.5|736494.5|737538.1|736538.1|737492.3|736492.3|22
1625219930000|2021-07-02 09:58:50|737492.7|736492.7|737977.6|735977.6|737984.2|736492.7|737492.7|735970.2|17
1625219940000|2021-07-02 09:59:00|737979.2|735979.2|738022.9|736022.9|738022.9|736498.1|737440.5|735962.4|25
1625219950000|2021-07-02 09:59:10|737519|736519|737525.9|736525.9|738021.4|736533.3|737516.1|736010|21
1625219960000|2021-07-02 09:59:20|737525.5|736525.5|737529.6|736529.6|737539.5|736539.5|737518.7|736518.7|19
1625219970000|2021-07-02 09:59:30|737535.3|736535.3|737648.1|736648.1|738077.5|736648.1|737535.3|736064.3|23
1625219980000|2021-07-02 09:59:40|737642.5|736642.5|738139|736139|738167.6|736668.2|737617.8|736135.4|22
1625219990000|2021-07-02 09:59:50|737655.5|736655.5|737671.8|736671.8|738180.2|736683.3|737655.5|736140.4|22
1625220000000|2021-07-02 10:00:00|737667.2|736667.2|738264.6|736264.6|738296.1|736698|737667.2|736245.8|23
1625220010000|2021-07-02 10:00:10|738238.2|736238.2|738381.6|736381.6|738391.1|736883|737672.5|736186.1|27
1625220020000|2021-07-02 10:00:20|738380.3|736380.3|738382.6|736382.6|738390|736835.6|737814.8|736322.3|29
1625220030000|2021-07-02 10:00:30|738383.7|736383.7|738424.2|736424.2|738443.7|736959.7|737922.1|736382.9|27
1625220040000|2021-07-02 10:00:40|738422.7|736422.7|737942.8|736942.8|738459.8|736956|737938.9|736414.9|26
1625220050000|2021-07-02 10:00:50|737947.7|736947.7|738366|736366|738441.3|736947.7|737872.8|736366|27
1625220060000|2021-07-02 10:01:00|738376|736376|738392.2|736392.2|738394.9|736850.7|737847.2|736350|27
1625220070000|2021-07-02 10:01:10|738389.5|736389.5|738334.4|736334.4|738390.8|736390.8|738334.4|736334.4|28
1625220080000|2021-07-02 10:01:20|738319.6|736319.6|737810.2|736810.2|738337.4|736810.2|737774.7|736288.3|26
1625220090000|2021-07-02 10:01:30|737811.3|736811.3|738291.5|736291.5|738305.7|736811.3|737804.9|736283.2|19
1625220100000|2021-07-02 10:01:40|738290.7|736290.7|738302.3|736302.3|738311.4|736806.1|737801.9|736287.6|22
1625220110000|2021-07-02 10:01:50|738296.7|736296.7|738264.4|736264.4|738312.2|736788.7|737776.4|736258|23
1625220120000|2021-07-02 10:02:00|738266.3|736266.3|737755.5|736755.5|738266.3|736794.5|737750.5|736265.3|17
1625220130000|2021-07-02 10:02:10|737764.6|736764.6|737747.1|736747.1|737764.6|736764.6|737726.5|736726.5|22
1625220140000|2021-07-02 10:02:20|737740.1|736740.1|737751.1|736751.1|738282|736760.1|737713.9|736282|24
1625220150000|2021-07-02 10:02:30|737751.4|736751.4|737855|736855|737855|736855|737745.9|736745.9|19
1625220160000|2021-07-02 10:02:40|737866.2|736866.2|738295|736295|738364.5|736881.3|737794.6|736295|26
1625220170000|2021-07-02 10:02:50|738297.9|736297.9|738359.8|736359.8|738365.4|736786.3|737771.6|736290|27
1625220180000|2021-07-02 10:03:00|737872.1|736872.1|737880.5|736880.5|738401.7|736897.6|737870.3|736389.1|26
1625220190000|2021-07-02 10:03:10|737881|736881|738373.5|736373.5|738388|736905.8|737864.9|736355|24
1625220200000|2021-07-02 10:03:20|737885|736885|738375.2|736375.2|738375.4|736898.2|737876.1|736375.2|21
1625220210000|2021-07-02 10:03:30|738377.6|736377.6|737913.5|736913.5|738424.8|736935.9|737860|736377.2|23
1625220220000|2021-07-02 10:03:40|737915.5|736915.5|737873.8|736873.8|738403.7|736915.5|737866|736388|26
1625220230000|2021-07-02 10:03:50|737860.7|736860.7|737864.3|736864.3|738369.9|736864.3|737845.8|736336.6|23
1625220240000|2021-07-02 10:04:00|737864.1|736864.1|737920.7|736920.7|738433.8|736931.1|737864.1|736380.6|24
1625220250000|2021-07-02 10:04:10|737911.4|736911.4|738026.4|737026.4|738543.2|737047|737911.4|736391.2|25
1625220260000|2021-07-02 10:04:20|738025|737025|738514.1|736514.1|738527.2|737029.2|738023.8|736513.9|24
1625220270000|2021-07-02 10:04:30|738515.8|736515.8|738062.9|737062.9|738563.1|737062.9|738030.6|736513.6|24
1625220280000|2021-07-02 10:04:40|738027.3|737027.3|738510.7|736510.7|738538.1|737027.3|738017.7|736510.4|18
1625220290000|2021-07-02 10:04:50|738541.2|736541.2|738526.2|736526.2|738541.2|737036.3|738004|736526.2|20
1625220300000|2021-07-02 10:05:00|738525.6|736525.6|738516|736516|738532.7|737007.2|738007.2|736510.2|25
1625220310000|2021-07-02 10:05:10|738514|736514|738067|737067|738520|737070.4|737995.9|736508.3|25
1625220320000|2021-07-02 10:05:20|738055.7|737055.7|738037.3|737037.3|738061.6|737061.6|738033.6|737033.6|23
1625220330000|2021-07-02 10:05:30|738054.2|737054.2|737937.4|736937.4|738451|737054.2|737923.2|736438|26
1625220340000|2021-07-02 10:05:40|737928.5|736928.5|738016.1|737016.1|738019.5|737019.5|737919.2|736919.2|22
1625220350000|2021-07-02 10:05:50|738018.1|737018.1|738034.1|737034.1|738542.4|737048.7|738000.1|736538.5|23
1625220360000|2021-07-02 10:06:00|738022.1|737022.1|737986|736986|738024.2|737024.2|737980|736980|21
1625220370000|2021-07-02 10:06:10|737984.4|736984.4|738050.9|737050.9|738465.4|737050.9|737955.6|736464.1|23
1625220380000|2021-07-02 10:06:20|738051.5|737051.5|738094.2|737094.2|738103.7|737103.7|738041.5|737041.5|27
1625220390000|2021-07-02 10:06:30|738091.6|737091.6|738595.6|736595.6|738595.6|737168.8|738067|736585.7|25
1625220400000|2021-07-02 10:06:40|738594.6|736594.6|738067|737067|738605|737112.2|738067|736571.9|27
1625220410000|2021-07-02 10:06:50|738065.7|737065.7|738528.5|736528.5|738573.4|737074.1|738024.3|736518.6|25
1625220420000|2021-07-02 10:07:00|738525.4|736525.4|738540.4|736540.4|738546.8|736546.8|738521|736521|25
1625220430000|2021-07-02 10:07:10|738535.5|736535.5|738043.5|737043.5|738535.5|737048.4|737987.5|736499.5|23
1625220440000|2021-07-02 10:07:20|738046.1|737046.1|738533.3|736533.3|738550.4|737046.1|738026.7|736533.1|25
1625220450000|2021-07-02 10:07:30|738053.7|737053.7|738069.8|737069.8|738592.3|737079.5|738030.4|736574.2|24
1625220460000|2021-07-02 10:07:40|738070.5|737070.5|738059.5|737059.5|738574.1|737088.3|738059.5|736558.2|23
1625220470000|2021-07-02 10:07:50|738047.3|737047.3|738003.1|737003.1|738554.9|737069.8|738000.9|736495.8|25
1625220480000|2021-07-02 10:08:00|738002.5|737002.5|737976|736976|738484.5|737002.5|737964.1|736461.3|21
1625220490000|2021-07-02 10:08:10|737977.2|736977.2|738481.3|736481.3|738482.8|736985.8|737976.4|736478.7|18
1625220500000|2021-07-02 10:08:20|738480.5|736480.5|738368.8|736368.8|738480.5|736850.5|737850.5|736322.2|25
1625220510000|2021-07-02 10:08:30|738367.6|736367.6|738359.9|736359.9|738375|736375|738355.4|736355.4|25
1625220520000|2021-07-02 10:08:40|738370.3|736370.3|738348.6|736348.6|738370.3|736370.3|738340.9|736340.9|22
1625220530000|2021-07-02 10:08:50|738348.8|736348.8|737881.2|736881.2|738359.9|736881.2|737881.2|736347.4|21
1625220540000|2021-07-02 10:09:00|737867.9|736867.9|738295.6|736295.6|738366.6|736867.9|737867.9|736295.6|24
1625220550000|2021-07-02 10:09:10|738293.2|736293.2|738290.9|736290.9|738310.1|736310.1|738271.1|736271.1|26
1625220560000|2021-07-02 10:09:20|738293.7|736293.7|738289.5|736289.5|738300.5|736300.5|738279.6|736279.6|21
1625220570000|2021-07-02 10:09:30|738289.4|736289.4|738287.2|736287.2|738291.1|736291.1|738269.8|736269.8|25
1625220580000|2021-07-02 10:09:40|738283.9|736283.9|737771.7|736771.7|738302.3|736781.8|737771.7|736282.7|19
1625220590000|2021-07-02 10:09:50|738289.8|736289.8|738284.2|736284.2|738292|736823.4|737778.7|736271.3|24
1625220600000|2021-07-02 10:10:00|738281.4|736281.4|737773|736773|738285.1|736797.9|737766.2|736275.6|23
1625220610000|2021-07-02 10:10:10|737752|736752|737770.7|736770.7|738271.4|736777|737752|736266.5|22
1625220620000|2021-07-02 10:10:20|737766.6|736766.6|738281|736281|738288.7|736779.1|737766.3|736257.3|24
1625220630000|2021-07-02 10:10:30|738277.8|736277.8|737856.7|736856.7|738358.3|736859.4|737772.5|736277.8|28
1625220640000|2021-07-02 10:10:40|737865.1|736865.1|738353.8|736353.8|738368.1|736865.1|737854.5|736351.4|23
1625220650000|2021-07-02 10:10:50|738352.3|736352.3|738358.3|736358.3|738365.5|736365.5|738350.4|736350.4|17
1625220660000|2021-07-02 10:11:00|738356.9|736356.9|738338|736338|738364.7|736364.7|738338|736338|24
1625220670000|2021-07-02 10:11:10|738345.2|736345.2|738361.2|736361.2|738364.7|736364.7|738306.4|736306.4|21
1625220680000|2021-07-02 10:11:20|738357.3|736357.3|737918.4|736918.4|738381|736918.4|737840.6|736339.3|24
1625220690000|2021-07-02 10:11:30|738420.1|736420.1|738370|736370|738420.1|736895.6|737885.9|736367.7|27
1625220700000|2021-07-02 10:11:40|738371|736371|738385.2|736385.2|738396|736905.5|737894.2|736371|21
1625220710000|2021-07-02 10:11:50|738386.1|736386.1|738422.3|736422.3|738428.6|736428.6|738347.1|736347.1|21
1625220720000|2021-07-02 10:12:00|738423.6|736423.6|738428.7|736428.7|738439.6|736439.6|738404.1|736404.1|24
1625220730000|2021-07-02 10:12:10|738425.5|736425.5|738419.9|736419.9|738425.5|736425.5|738405.8|736405.8|20
1625220740000|2021-07-02 10:12:20|738413.2|736413.2|738413.2|736413.2|738419.7|736917.5|737905|736406.9|19
1625220750000|2021-07-02 10:12:30|738401.9|736401.9|738412.7|736412.7|738412.7|736412.7|738398.5|736398.5|26
1625220760000|2021-07-02 10:12:40|738412.3|736412.3|737793.7|736793.7|738412.3|736825.4|737793.7|736310.5|23
1625220770000|2021-07-02 10:12:50|737810.3|736810.3|737791.6|736791.6|738291.3|736811.5|737783.7|736284.8|25
1625220780000|2021-07-02 10:13:00|737789|736789|737823.1|736823.1|738292.4|736823.1|737783.1|736278.9|23
1625220790000|2021-07-02 10:13:10|737818.9|736818.9|738304.5|736304.5|738304.5|736818.9|737798.2|736299.7|18
1625220800000|2021-07-02 10:13:20|738301.3|736301.3|738301.6|736301.6|738310|736310|738289.4|736289.4|23
1625220810000|2021-07-02 10:13:30|738308.5|736308.5|738307|736307|738308.8|736308.8|738294|736294|24
1625220820000|2021-07-02 10:13:40|738308.6|736308.6|737791.7|736791.7|738308.6|736791.7|737790|736288.9|14
1625220830000|2021-07-02 10:13:50|737787.2|736787.2|737786.7|736786.7|737796.1|736796.1|737781|736781|19
1625220840000|2021-07-02 10:14:00|737785.4|736785.4|737802.6|736802.6|737811.1|736811.1|737785.4|736785.4|19
1625220850000|2021-07-02 10:14:10|737807.1|736807.1|737806.8|736806.8|737841.2|736841.2|737805.8|736805.8|23
1625220860000|2021-07-02 10:14:20|737809|736809|737841.8|736841.8|738303.8|736843.1|737799.6|736292.8|21
1625220870000|2021-07-02 10:14:30|738322.1|736322.1|737819.9|736819.9|738330.5|736821.3|737819.9|736322.1|16
1625220880000|2021-07-02 10:14:40|737820.7|736820.7|738325.2|736325.2|738328.3|736840.4|737820.5|736314.5|18
1625220890000|2021-07-02 10:14:50|738327.6|736327.6|738325.9|736325.9|738328.6|736328.6|738318.7|736318.7|15
1625220900000|2021-07-02 10:15:00|738327.8|736327.8|737855.8|736855.8|738328.7|736857.1|737836.5|736326.9|18
1625220910000|2021-07-02 10:15:10|737856.3|736856.3|737856.1|736856.1|737860.7|736860.7|737855|736855|14
1625220920000|2021-07-02 10:15:20|737857|736857|738396.8|736396.8|738396.8|736890.4|737856|736357.7|20
1625220930000|2021-07-02 10:15:30|738391.3|736391.3|737884.5|736884.5|738393.6|736892.7|737884.5|736384.9|21
1625220940000|2021-07-02 10:15:40|737878.6|736878.6|738385.6|736385.6|738387.4|736883.3|737878.6|736380.8|19
1625220950000|2021-07-02 10:15:50|738386.6|736386.6|737915.7|736915.7|738386.6|736917.2|737877|736382.1|22
1625220960000|2021-07-02 10:16:00|737914.6|736914.6|737931|736931|737935.6|736935.6|737914.4|736914.4|18
1625220970000|2021-07-02 10:16:10|737931.7|736931.7|737933.7|736933.7|738439.4|736951.6|737931|736435.2|21
1625220980000|2021-07-02 10:16:20|737933|736933|738416.3|736416.3|738417.6|736939.9|737924.6|736409.6|21
1625220990000|2021-07-02 10:16:30|737922.9|736922.9|738379.5|736379.5|738388|736922.9|737883.5|736378.1|20
1625221000000|2021-07-02 10:16:40|738377.5|736377.5|738373.5|736373.5|738383.9|736383.9|738373.5|736373.5|15
1625221010000|2021-07-02 10:16:50|738375.9|736375.9|738383.6|736383.6|738389.3|736389.3|738375.9|736375.9|18
1625221020000|2021-07-02 10:17:00|738384.1|736384.1|737897.2|736897.2|738384.1|736908.2|737891.2|736382.4|14
1625221030000|2021-07-02 10:17:10|737895.1|736895.1|737910.1|736910.1|737910.1|736910.1|737889.5|736889.5|17
1625221040000|2021-07-02 10:17:20|737913.2|736913.2|737896.1|736896.1|738407.4|736913.5|737891|736406.8|23
1625221050000|2021-07-02 10:17:30|737892.3|736892.3|737881.5|736881.5|737895.8|736895.8|737878.2|736878.2|24
1625221060000|2021-07-02 10:17:40|737888.5|736888.5|737821.9|736821.9|737892.3|736892.3|737821|736821|22
1625221070000|2021-07-02 10:17:50|737821.5|736821.5|737831.6|736831.6|737831.7|736831.7|737820.6|736820.6|16
1625221080000|2021-07-02 10:18:00|737828.1|736828.1|737821.8|736821.8|737832.1|736832.1|737820.1|736820.1|16
1625221090000|2021-07-02 10:18:10|737778.6|736778.6|737683.3|736683.3|737793.6|736793.6|737679.8|736679.8|28
1625221100000|2021-07-02 10:18:20|737678.7|736678.7|737659.4|736659.4|737678.8|736678.8|737658.3|736658.3|24
1625221110000|2021-07-02 10:18:30|737659.5|736659.5|737689.1|736689.1|737696.4|736696.4|737659.5|736659.5|26
1625221120000|2021-07-02 10:18:40|737681.9|736681.9|737673.8|736673.8|737681.9|736681.9|737670.4|736670.4|19
1625221130000|2021-07-02 10:18:50|737672.7|736672.7|737663.9|736663.9|738168.5|736675|737663.9|736158|15
1625221140000|2021-07-02 10:19:00|737670.3|736670.3|737674.3|736674.3|737674.6|736674.6|737664.3|736664.3|20
1625221150000|2021-07-02 10:19:10|737669.1|736669.1|738152.3|736152.3|738160.9|736676.8|737659.4|736152.3|21
1625221160000|2021-07-02 10:19:20|738152.1|736152.1|738157.1|736157.1|738160.6|736160.6|738152.1|736152.1|14
1625221170000|2021-07-02 10:19:30|738157.6|736157.6|737652.5|736652.5|738157.6|736652.5|737652.5|736150.9|17
1625221180000|2021-07-02 10:19:40|737652.1|736652.1|737501|736501|738057.2|736652.1|737486|736001.3|26
1625221190000|2021-07-02 10:19:50|737492|736492|737473.2|736473.2|738000.6|736493.2|737466.5|735994.7|23
1625221200000|2021-07-02 10:20:00|737467.7|736467.7|737972.1|735972.1|737973.7|736489.2|737455|735966.4|24
1625221210000|2021-07-02 10:20:10|737984.9|735984.9|737472.7|736472.7|737985.7|736499.8|737471.2|735974.5|26
1625221220000|2021-07-02 10:20:20|737435.7|736435.7|737367.9|736367.9|737934.7|736435.7|737365.7|735898|22
1625221230000|2021-07-02 10:20:30|737368.1|736368.1|737851.6|735851.6|737877|736368.7|737355|735851.6|25
1625221240000|2021-07-02 10:20:40|737837.5|735837.5|737829.8|735829.8|737867.8|736367.5|737341.4|735829.8|24
1625221250000|2021-07-02 10:20:50|737830|735830|737835.3|735835.3|737836.3|735836.3|737829.8|735829.8|15
1625221260000|2021-07-02 10:21:00|737829.8|735829.8|737781.5|735781.5|737836.7|736311.7|737282.8|735771.8|27
1625221270000|2021-07-02 10:21:10|737781.2|735781.2|737276.5|736276.5|737781.5|736290|737276.5|735780.9|18
1625221280000|2021-07-02 10:21:20|737276.2|736276.2|737834.8|735834.8|737862|736285.5|737276.2|735834.2|21
1625221290000|2021-07-02 10:21:30|737839|735839|737931.6|735931.6|737947.7|736359|737324.5|735839|23
1625221300000|2021-07-02 10:21:40|737928.2|735928.2|737945.6|735945.6|737950.2|735950.2|737928.2|735928.2|18
1625221310000|2021-07-02 10:21:50|737944.5|735944.5|737948.5|735948.5|737952.4|735952.4|737937.1|735937.1|21
1625221320000|2021-07-02 10:22:00|737947.5|735947.5|737936.3|735936.3|737955.9|736443.4|737432.7|735933|24
1625221330000|2021-07-02 10:22:10|737937.4|735937.4|737935.1|735935.1|737947.9|735947.9|737917.1|735917.1|24
1625221340000|2021-07-02 10:22:20|737933.2|735933.2|737939.3|735939.3|737939.3|735939.3|737928.2|735928.2|20
1625221350000|2021-07-02 10:22:30|737937.6|735937.6|737410.9|736410.9|737956.2|736455.8|737410.9|735929.4|26
1625221360000|2021-07-02 10:22:40|737413.2|736413.2|737907.6|735907.6|737914|736413.5|737413.2|735898.8|18
1625221370000|2021-07-02 10:22:50|737904.9|735904.9|737410.5|736410.5|737909.3|736433.3|737410|735904.4|18
1625221380000|2021-07-02 10:23:00|737402.4|736402.4|737413.8|736413.8|737913.2|736413.8|737396.6|735883|22
1625221390000|2021-07-02 10:23:10|737450.4|736450.4|737934|735934|737936.5|736450.4|737432|735934|16
1625221400000|2021-07-02 10:23:20|737928|735928|738016.5|736016.5|738021.7|736516.3|737492|735928|22
1625221410000|2021-07-02 10:23:30|737545.6|736545.6|737568.4|736568.4|738039.9|736578.8|737526.2|736021.2|27
1625221420000|2021-07-02 10:23:40|737565.4|736565.4|738066.4|736066.4|738066.4|736569.7|737562.7|736051.9|22
1625221430000|2021-07-02 10:23:50|738085.8|736085.8|738164.2|736164.2|738185.7|736674.3|737623.5|736085.8|24
1625221440000|2021-07-02 10:24:00|738175.8|736175.8|738189.7|736189.7|738193.2|736683.3|737658.7|736165.4|23
1625221450000|2021-07-02 10:24:10|738173.8|736173.8|737684.3|736684.3|738186.9|736684.3|737670.3|736167.6|23
1625221460000|2021-07-02 10:24:20|737680.2|736680.2|737660.7|736660.7|738148.9|736680.2|737635.5|736136|24
1625221470000|2021-07-02 10:24:30|737653.9|736653.9|737621.7|736621.7|738154.4|736663.7|737614.8|736138.9|25
1625221480000|2021-07-02 10:24:40|737623|736623|738175.8|736175.8|738175.8|736688.1|737616.2|736166.6|18
1625221490000|2021-07-02 10:24:50|738179.3|736179.3|737678.8|736678.8|738179.3|736694|737676|736174.5|18
1625221500000|2021-07-02 10:25:00|737679.1|736679.1|738155.3|736155.3|738164.1|736691.3|737669.6|736155.3|23
1625221510000|2021-07-02 10:25:10|738160|736160|737573.9|736573.9|738165.8|736627.7|737572|736157.4|21
1625221520000|2021-07-02 10:25:20|737585.4|736585.4|738065.5|736065.5|738065.5|736594|737562.4|736054.1|23
1625221530000|2021-07-02 10:25:30|738079.1|736079.1|738099|736099|738108.4|736619.2|737607.4|736079.1|20
1625221540000|2021-07-02 10:25:40|738092.3|736092.3|738097.8|736097.8|738115.2|736115.2|738092.3|736092.3|17
1625221550000|2021-07-02 10:25:50|738100.5|736100.5|737667.2|736667.2|738134.9|736673.3|737623.6|736094.1|23
1625221560000|2021-07-02 10:26:00|738184.1|736184.1|738026.6|736026.6|738184.1|736669.5|737534.3|736026.6|27
1625221570000|2021-07-02 10:26:10|738029.1|736029.1|737599.1|736599.1|738032.3|736599.1|737486.4|736027.9|21
1625221580000|2021-07-02 10:26:20|737590.6|736590.6|738096.1|736096.1|738119.9|736625.8|737583.3|736092.5|25
1625221590000|2021-07-02 10:26:30|738091.6|736091.6|738106.7|736106.7|738135|736620.6|737620.6|736091.6|24
1625221600000|2021-07-02 10:26:40|738117.4|736117.4|738087.3|736087.3|738129.1|736129.1|738083.7|736083.7|25
1625221610000|2021-07-02 10:26:50|738104.2|736104.2|738100.9|736100.9|738108.3|736108.3|738094.4|736094.4|21
1625221620000|2021-07-02 10:27:00|737595.1|736595.1|738108.3|736108.3|738123.1|736604|737591.8|736107.3|22
1625221630000|2021-07-02 10:27:10|738103.4|736103.4|737653.6|736653.6|738167.4|736671.8|737618.8|736103.4|26
1625221640000|2021-07-02 10:27:20|737672.8|736672.8|737651.7|736651.7|738155.5|736688.1|737614.5|736144|25
1625221650000|2021-07-02 10:27:30|737666.2|736666.2|737650.2|736650.2|737681.7|736681.7|737642.4|736642.4|22
1625221660000|2021-07-02 10:27:40|737656.6|736656.6|737651.3|736651.3|737668.3|736668.3|737642.5|736642.5|19
1625221670000|2021-07-02 10:27:50|737650.8|736650.8|737650.9|736650.9|738141.6|736655.6|737631.9|736122.8|23
1625221680000|2021-07-02 10:28:00|737647.4|736647.4|737713.7|736713.7|738160.5|736746|737639.6|736160.5|23
1625221690000|2021-07-02 10:28:10|737712.5|736712.5|737729|736729|738197.1|736731.2|737685.7|736173.5|26
1625221700000|2021-07-02 10:28:20|737707.9|736707.9|737711.5|736711.5|738196.4|736712.2|737687.4|736184.2|19
1625221710000|2021-07-02 10:28:30|737715.9|736715.9|737718.8|736718.8|737722|736722|737703.1|736703.1|22
1625221720000|2021-07-02 10:28:40|737713.9|736713.9|737570.4|736570.4|738163.3|736713.9|737570.4|736162.8|23
1625221730000|2021-07-02 10:28:50|737574.2|736574.2|738138.2|736138.2|738168.4|736654.3|737569|736138|23
1625221740000|2021-07-02 10:29:00|738138.6|736138.6|738141.7|736141.7|738143.6|736646.1|737574.4|736081.8|26
1625221750000|2021-07-02 10:29:10|738143.3|736143.3|738142.4|736142.4|738157.4|736663.4|737641.2|736133.7|25
1625221760000|2021-07-02 10:29:20|737651.1|736651.1|738034.1|736034.1|738126.2|736651.6|737534.5|736029.7|23
1625221770000|2021-07-02 10:29:30|738033.9|736033.9|738032.9|736032.9|738040.8|736543.1|737525.1|736030.2|24
1625221780000|2021-07-02 10:29:40|738032.6|736032.6|737520.3|736520.3|738032.6|736534.9|737520.3|736015.4|22
1625221790000|2021-07-02 10:29:50|737527.2|736527.2|737527.8|736527.8|737550.6|736550.6|737524|736524|20
1625221800000|2021-07-02 10:30:00|737528.7|736528.7|737494.8|736494.8|737996.1|736539.1|737492.2|735996.1|26
1625221810000|2021-07-02 10:30:10|737498.9|736498.9|737995|735995|737999.7|736498.9|737487.6|735988.2|24
1625221820000|2021-07-02 10:30:20|737999|735999|737997.6|735997.6|738005.8|736005.8|737994.4|735994.4|18
1625221830000|2021-07-02 10:30:30|737997.2|735997.2|737492.7|736492.7|738011.1|736503.3|737492|735996.9|19
1625221840000|2021-07-02 10:30:40|737493.3|736493.3|737960.3|735960.3|737960.3|736493.3|737427.4|735960.3|21
1625221850000|2021-07-02 10:30:50|737965.5|735965.5|738193.6|736193.6|738198.6|736198.6|737955.7|735955.7|26
1625221860000|2021-07-02 10:31:00|738196.9|736196.9|738220.5|736220.5|738223.5|736723.1|737701.6|736196.4|24
1625221870000|2021-07-02 10:31:10|737726|736726|737691.2|736691.2|737726|736726|737689.2|736689.2|25
1625221880000|2021-07-02 10:31:20|737693.1|736693.1|737692.5|736692.5|737700.4|736700.4|737690.9|736690.9|19
1625221890000|2021-07-02 10:31:30|737697.6|736697.6|737673.9|736673.9|737697.6|736697.6|737665.1|736665.1|20
1625221900000|2021-07-02 10:31:40|737681.7|736681.7|737699.7|736699.7|738204.8|736707|737681.7|736172.4|21
1625221910000|2021-07-02 10:31:50|738206.9|736206.9|738229|736229|738229|736720.8|737711.4|736196.5|16
1625221920000|2021-07-02 10:32:00|738224.9|736224.9|737711.3|736711.3|738225.5|736715.6|737706|736199.9|22
1625221930000|2021-07-02 10:32:10|737712|736712|738178|736178|738191.3|736712|737672.5|736178|17
1625221940000|2021-07-02 10:32:20|738175.2|736175.2|737675.1|736675.1|738176.4|736676.7|737671.9|736175.2|12
1625221950000|2021-07-02 10:32:30|737675.2|736675.2|737700.7|736700.7|737713.5|736713.5|737675.2|736675.2|12
1625221960000|2021-07-02 10:32:40|737708.2|736708.2|738203.2|736203.2|738203.2|736708.2|737693.5|736179.8|14
1625221970000|2021-07-02 10:32:50|738201|736201|737703.7|736703.7|738201|736708.5|737693.4|736201|17
1625221980000|2021-07-02 10:33:00|737696.2|736696.2|737693.5|736693.5|737698.9|736698.9|737688.5|736688.5|17
1625221990000|2021-07-02 10:33:10|737684.9|736684.9|737684.1|736684.1|737696.8|736696.8|737683.7|736683.7|13
1625222000000|2021-07-02 10:33:20|737681.5|736681.5|737701.8|736701.8|738186.4|736717.2|737681.5|736176.4|24
1625222010000|2021-07-02 10:33:30|737704.5|736704.5|737684.5|736684.5|737711.1|736711.1|737682.3|736682.3|15
1625222020000|2021-07-02 10:33:40|737690.6|736690.6|737713|736713|737728.8|736728.8|737690.6|736690.6|20
1625222030000|2021-07-02 10:33:50|737731.7|736731.7|738128.4|736128.4|738175.2|736731.7|737601.2|736103.6|27
1625222040000|2021-07-02 10:34:00|737649.5|736649.5|737645.7|736645.7|738156.5|736667.4|737645.7|736156.5|18
1625222050000|2021-07-02 10:34:10|737650.4|736650.4|737610.3|736610.3|737665.8|736665.8|737607.8|736607.8|20
1625222060000|2021-07-02 10:34:20|737607.9|736607.9|737597.4|736597.4|738140.6|736628.2|737591.4|736112.7|23
1625222070000|2021-07-02 10:34:30|737582.9|736582.9|737605.2|736605.2|738099.6|736610.1|737582.9|736084|21
1625222080000|2021-07-02 10:34:40|737566.9|736566.9|737539.7|736539.7|737572.7|736572.7|737532.5|736532.5|21
1625222090000|2021-07-02 10:34:50|737529.5|736529.5|738057.9|736057.9|738064.1|736544.7|737528.5|736034.7|21
1625222100000|2021-07-02 10:35:00|738073.4|736073.4|738056|736056|738073.4|736584.5|737552.4|736045|19
1625222110000|2021-07-02 10:35:10|738058.5|736058.5|737537.5|736537.5|738058.5|736537.8|737530.9|736055.1|19
1625222120000|2021-07-02 10:35:20|737538|736538|737463|736463|737963.2|736538|737456.6|735963.2|22
1625222130000|2021-07-02 10:35:30|737465.7|736465.7|737978.3|735978.3|737980.8|736470.6|737393.4|735894.5|23
1625222140000|2021-07-02 10:35:40|737977.7|735977.7|737941.1|735941.1|737978.1|736461.4|737439.7|735939.3|25
1625222150000|2021-07-02 10:35:50|737954.1|735954.1|737920.6|735920.6|737957.1|736434.2|737428|735909.5|21
1625222160000|2021-07-02 10:36:00|737928.5|735928.5|737931.4|735931.4|737935.4|735935.4|737919.9|735919.9|21
1625222170000|2021-07-02 10:36:10|737941.7|735941.7|737383.4|736383.4|737941.7|736398.4|737378.9|735915|24
1625222180000|2021-07-02 10:36:20|737390.8|736390.8|737389.6|736389.6|737399.9|736399.9|737377.3|736377.3|23
1625222190000|2021-07-02 10:36:30|737391.9|736391.9|737389.6|736389.6|737887.7|736398.3|737374.5|735884.4|18
1625222200000|2021-07-02 10:36:40|737395.9|736395.9|737442.2|736442.2|738031.2|736512.9|737377.6|736008.9|27
1625222210000|2021-07-02 10:36:50|737438.9|736438.9|737941.3|735941.3|737947.3|736452.1|737438.9|735933.6|23
1625222220000|2021-07-02 10:37:00|737941.7|735941.7|737939|735939|737947.7|735947.7|737934.5|735934.5|22
1625222230000|2021-07-02 10:37:10|737945.9|735945.9|737939.3|735939.3|737952.9|736455.1|737437.8|735939.3|14
1625222240000|2021-07-02 10:37:20|737936.4|735936.4|737427.2|736427.2|737949.1|736443.4|737426.7|735930.2|22
1625222250000|2021-07-02 10:37:30|737424.8|736424.8|737443.6|736443.6|737452.5|736452.5|737413.9|736413.9|22
1625222260000|2021-07-02 10:37:40|737443.2|736443.2|737444.1|736444.1|737465.9|736465.9|737435.7|736435.7|19
1625222270000|2021-07-02 10:37:50|737443.5|736443.5|737442.7|736442.7|737446|736446|737442.7|736442.7|13
1625222280000|2021-07-02 10:38:00|737442.8|736442.8|737442.7|736442.7|737442.8|736442.8|737435.1|736435.1|17
1625222290000|2021-07-02 10:38:10|737436.7|736436.7|737437|736437|737437.3|736437.3|737430.3|736430.3|14
1625222300000|2021-07-02 10:38:20|737435.2|736435.2|737461|736461|737461.4|736461.4|737435.2|736435.2|19
1625222310000|2021-07-02 10:38:30|737451.1|736451.1|737454.8|736454.8|737455.5|736455.5|737450.8|736450.8|16
1625222320000|2021-07-02 10:38:40|737454.3|736454.3|737397.3|736397.3|737454.3|736454.3|737392.5|736392.5|21
1625222330000|2021-07-02 10:38:50|737372|736372|737765.4|735765.4|737810.1|736372|737257.9|735761.2|24
1625222340000|2021-07-02 10:39:00|737262.3|736262.3|737704.7|735704.7|737765.2|736262.5|737262.3|735677.2|25
1625222350000|2021-07-02 10:39:10|737700|735700|737678.9|735678.9|737704.7|735704.7|737671.6|735671.6|25
1625222360000|2021-07-02 10:39:20|737678.1|735678.1|737687|735687|737687|735687|737674.8|735674.8|16
1625222370000|2021-07-02 10:39:30|737684.1|735684.1|737700.1|735700.1|737720.6|735720.6|737683.5|735683.5|28
1625222380000|2021-07-02 10:39:40|737701.7|735701.7|737709.7|735709.7|737709.9|735709.9|737675.3|735675.3|27
1625222390000|2021-07-02 10:39:50|737709.3|735709.3|737683.2|735683.2|737715.6|735715.6|737665.5|735665.5|27
1625222400000|2021-07-02 10:40:00|737683.3|735683.3|737683.5|735683.5|737686.8|735686.8|737678.7|735678.7|22
1625222410000|2021-07-02 10:40:10|737683.1|735683.1|737554|735554|737683.5|735683.5|737548.6|735548.6|26
1625222420000|2021-07-02 10:40:20|737550.6|735550.6|737540.7|735540.7|737556.1|735556.1|737515.8|735515.8|24
1625222430000|2021-07-02 10:40:30|737527.9|735527.9|737541.7|735541.7|737564.2|735564.2|737515.6|735515.6|29
1625222440000|2021-07-02 10:40:40|737541.6|735541.6|737512.2|735512.2|737543.2|735543.2|737509.2|735509.2|22
1625222450000|2021-07-02 10:40:50|737508.4|735508.4|737525.9|735525.9|737534.8|735534.8|737508.4|735508.4|27
1625222460000|2021-07-02 10:41:00|737535.8|735535.8|737478.3|735478.3|737586.3|735969.8|736969.8|735464.8|24
1625222470000|2021-07-02 10:41:10|737482.2|735482.2|737491.2|735491.2|737495.7|735495.7|737476.4|735476.4|25
1625222480000|2021-07-02 10:41:20|737482.6|735482.6|737529.9|735529.9|737539.3|735539.3|737480.3|735480.3|27
1625222490000|2021-07-02 10:41:30|737530.8|735530.8|737471.6|735471.6|737565.5|736026.3|736974.8|735471.6|24
1625222500000|2021-07-02 10:41:40|737462|735462|737437|735437|737471.4|735471.4|737424.7|735424.7|26
1625222510000|2021-07-02 10:41:50|737429.7|735429.7|737432|735432|737444.1|735444.1|737428.5|735428.5|24
1625222520000|2021-07-02 10:42:00|737429.5|735429.5|736775|735775|737444.7|735803.2|736775|735275.9|26
1625222530000|2021-07-02 10:42:10|737265.7|735265.7|737280|735280|737295.3|735783.3|736773.3|735258.5|24
1625222540000|2021-07-02 10:42:20|737282.2|735282.2|737245.2|735245.2|737284.6|735284.6|737244.7|735244.7|25
1625222550000|2021-07-02 10:42:30|737245.1|735245.1|737159.5|735159.5|737249.3|735668.7|736668.7|735144|25
1625222560000|2021-07-02 10:42:40|737159.6|735159.6|737161.7|735161.7|737161.7|735161.7|737156.5|735156.5|20
1625222570000|2021-07-02 10:42:50|737163.7|735163.7|737246.6|735246.6|737267|735753.7|736699.8|735162.5|27
1625222580000|2021-07-02 10:43:00|737244.7|735244.7|737167.7|735167.7|737254.6|735728.9|736663.4|735164|26
1625222590000|2021-07-02 10:43:10|737168.1|735168.1|737184.5|735184.5|737205.9|735688|736664.6|735162.7|29
1625222600000|2021-07-02 10:43:20|737194.3|735194.3|737045.4|735045.4|737227.7|735685.3|736545.9|735036.8|29
1625222610000|2021-07-02 10:43:30|737051.8|735051.8|737025.5|735025.5|737053.6|735053.6|737025.5|735025.5|22
1625222620000|2021-07-02 10:43:40|737042.3|735042.3|737079.2|735079.2|737087.7|735563.7|736561.4|735042.3|29
1625222630000|2021-07-02 10:43:50|737074.4|735074.4|737060.5|735060.5|737087.4|735565.6|736565.6|735051.3|24
1625222640000|2021-07-02 10:44:00|737064.3|735064.3|737078.7|735078.7|737108.7|735607.3|736586.5|735062.2|28
1625222650000|2021-07-02 10:44:10|737083.5|735083.5|737110.6|735110.6|737119.6|735119.6|737083.5|735083.5|27
1625222660000|2021-07-02 10:44:20|737104.6|735104.6|737084.3|735084.3|737115.8|735568.8|736564.7|735063|28
1625222670000|2021-07-02 10:44:30|737072.2|735072.2|737075.7|735075.7|737093.4|735093.4|737061.8|735061.8|28
1625222680000|2021-07-02 10:44:40|737072|735072|737053.6|735053.6|737073.4|735552.3|736545.1|735040.9|27
1625222690000|2021-07-02 10:44:50|737056.1|735056.1|737040|735040|737064.7|735064.7|737040|735040|27
1625222700000|2021-07-02 10:45:00|737024.1|735024.1|736985|734985|737024.1|735463.5|736463.5|734966.1|27
1625222710000|2021-07-02 10:45:10|736984.9|734984.9|736984|734984|736993.6|734993.6|736973.5|734973.5|26
1625222720000|2021-07-02 10:45:20|737000|735000|736978.6|734978.6|737000|735000|736965.9|734965.9|26
1625222730000|2021-07-02 10:45:30|736979.5|734979.5|736968.7|734968.7|736986.4|735472|736468.3|734962.1|24
1625222740000|2021-07-02 10:45:40|736971.4|734971.4|737003.8|735003.8|737004.4|735004.4|736971.4|734971.4|20
1625222750000|2021-07-02 10:45:50|737004.6|735004.6|737056.3|735056.3|737063.1|735568.5|736498.6|735004.6|24
1625222760000|2021-07-02 10:46:00|737058.3|735058.3|736600.4|735600.4|737097.7|735602.3|736557.8|735058.3|22
1625222770000|2021-07-02 10:46:10|736598|735598|736596.1|735596.1|736601.3|735601.3|736591.3|735591.3|20
1625222780000|2021-07-02 10:46:20|736596.4|735596.4|736559.8|735559.8|736649.6|735649.6|736495.1|735495.1|23
1625222790000|2021-07-02 10:46:30|736550.6|735550.6|736571.3|735571.3|737077.5|735588.3|736535.5|735023.1|29
1625222800000|2021-07-02 10:46:40|736585.5|735585.5|736612.9|735612.9|736620|735620|736585.5|735585.5|24
1625222810000|2021-07-02 10:46:50|736608.7|735608.7|736583|735583|737073.9|735608.7|736566.4|735070.2|26
1625222820000|2021-07-02 10:47:00|736585.2|735585.2|737049.4|735049.4|737051.7|735591|736542.4|735033.5|26
1625222830000|2021-07-02 10:47:10|737052.3|735052.3|736592.3|735592.3|737108|735600.7|736560.1|735050.4|26
1625222840000|2021-07-02 10:47:20|736607.1|735607.1|736575.1|735575.1|736609.7|735609.7|736568.9|735568.9|24
1625222850000|2021-07-02 10:47:30|736578.2|735578.2|736732.4|735732.4|737226.8|735732.4|736559.7|735058|25
1625222860000|2021-07-02 10:47:40|736733.7|735733.7|736767.3|735767.3|737272.6|735787.6|736724.4|735235.5|29
1625222870000|2021-07-02 10:47:50|736756.5|735756.5|736743.7|735743.7|737265.9|735768.9|736743.7|735260.5|24
1625222880000|2021-07-02 10:48:00|736746.9|735746.9|737225.6|735225.6|737255.9|735746.9|736746.9|735223.7|26
1625222890000|2021-07-02 10:48:10|737224.3|735224.3|737255.7|735255.7|737262.5|735756.1|736718.6|735217.9|27
1625222900000|2021-07-02 10:48:20|737248.1|735248.1|736782.8|735782.8|737266.2|735787.7|736763.1|735245.6|21
1625222910000|2021-07-02 10:48:30|736780.6|735780.6|736836.5|735836.5|736847.6|735847.6|736778.6|735778.6|25
1625222920000|2021-07-02 10:48:40|736826|735826|737306.9|735306.9|737312.4|735832.2|736818.5|735299.7|24
1625222930000|2021-07-02 10:48:50|737305.6|735305.6|736719.1|735719.1|737305.6|735779.3|736719.1|735221.7|25
1625222940000|2021-07-02 10:49:00|736720.8|735720.8|737175.3|735175.3|737190.4|735724.4|736693.4|735172.3|24
1625222950000|2021-07-02 10:49:10|737182.5|735182.5|736629.5|735629.5|737191.8|735681.4|736629|735128.2|23
1625222960000|2021-07-02 10:49:20|736629.3|735629.3|736614.4|735614.4|736637.5|735637.5|736603.1|735603.1|23
1625222970000|2021-07-02 10:49:30|736614|735614|736605.6|735605.6|737115.1|735621.1|736605.6|735107.7|25
1625222980000|2021-07-02 10:49:40|736612.9|735612.9|736644.8|735644.8|737111.2|735650|736595.8|735100.4|19
1625222990000|2021-07-02 10:49:50|736646|735646|737070|735070|737095.7|735646.8|736573.2|735070|21
1625223000000|2021-07-02 10:50:00|737069|735069|737017.7|735017.7|737074.1|735074.1|736986.7|734986.7|28
1625223010000|2021-07-02 10:50:10|737017|735017|737046|735046|737061.1|735552.8|736543|735017|23
1625223020000|2021-07-02 10:50:20|737043.9|735043.9|737022.7|735022.7|737047.5|735047.5|737020.4|735020.4|23
1625223030000|2021-07-02 10:50:30|737025.2|735025.2|737039.3|735039.3|737053.4|735549.5|736539.4|735020.6|20
1625223040000|2021-07-02 10:50:40|737041.7|735041.7|737031|735031|737049|735049|737015.9|735015.9|26
1625223050000|2021-07-02 10:50:50|737024.7|735024.7|736438.4|735438.4|737028.6|735445|736438.4|735017.7|21
1625223060000|2021-07-02 10:51:00|736435.3|735435.3|736410.3|735410.3|736911.2|735435.3|736401.6|734896|22
1625223070000|2021-07-02 10:51:10|736401.4|735401.4|736898.1|734898.1|736903.7|735409.4|736399.8|734898.1|13
1625223080000|2021-07-02 10:51:20|736898.5|734898.5|736398.3|735398.3|736898.5|735408.8|736392.6|734898.5|19
1625223090000|2021-07-02 10:51:30|736399.5|735399.5|736416|735416|736417.3|735417.3|736399.5|735399.5|21
1625223100000|2021-07-02 10:51:40|736414.4|735414.4|736450.6|735450.6|736933.8|735455|736406.2|734925.4|22
1625223110000|2021-07-02 10:51:50|736452.6|735452.6|736517.6|735517.6|736517.6|735517.6|736430|735430|22
1625223120000|2021-07-02 10:52:00|737017.5|735017.5|736973.9|734973.9|737033.8|735488.8|736488.8|734973.9|24
1625223130000|2021-07-02 10:52:10|736969.8|734969.8|736943.5|734943.5|736978|734978|736938.4|734938.4|23
1625223140000|2021-07-02 10:52:20|736930.5|734930.5|737001.3|735001.3|737034.3|735517.6|736466.1|734930.5|24
1625223150000|2021-07-02 10:52:30|737004.2|735004.2|737033.4|735033.4|737040.1|735040.1|736996.8|734996.8|24
1625223160000|2021-07-02 10:52:40|737034.1|735034.1|737029.4|735029.4|737042.3|735542.5|736524.9|735025.1|22
1625223170000|2021-07-02 10:52:50|737031.9|735031.9|737031.5|735031.5|737037.3|735037.3|737027.2|735027.2|19
1625223180000|2021-07-02 10:53:00|737033|735033|736526.8|735526.8|737034.8|735529.6|736523.7|735019.5|20
1625223190000|2021-07-02 10:53:10|736528.3|735528.3|736530.4|735530.4|736543.4|735543.4|736522|735522|18
1625223200000|2021-07-02 10:53:20|736527.2|735527.2|736533|735533|736538.2|735538.2|736525.9|735525.9|18
1625223210000|2021-07-02 10:53:30|736534.3|735534.3|737060.6|735060.6|737067.5|735562.8|736532.7|735045|23
1625223220000|2021-07-02 10:53:40|737056.2|735056.2|736602.1|735602.1|737092.2|735609.6|736553.7|735047.5|24
1625223230000|2021-07-02 10:53:50|736603.6|735603.6|737083|735083|737085.7|735606.2|736582.4|735079.6|21
1625223240000|2021-07-02 10:54:00|737082.5|735082.5|736569.7|735569.7|737084.6|735576.3|736563.2|735072.6|24
1625223250000|2021-07-02 10:54:10|736572.7|735572.7|736566|735566|736585.6|735585.6|736566|735566|15
1625223260000|2021-07-02 10:54:20|736565.1|735565.1|736567.6|735567.6|736574.9|735574.9|736565|735565|18
1625223270000|2021-07-02 10:54:30|736574.8|735574.8|736573.2|735573.2|736580.4|735580.4|736569.2|735569.2|17
1625223280000|2021-07-02 10:54:40|736577.6|735577.6|736576.7|735576.7|737069.5|735577.8|736564.8|735049.9|16
1625223290000|2021-07-02 10:54:50|736576.8|735576.8|737115.7|735115.7|737115.7|735598.5|736576.8|735073.1|17
1625223300000|2021-07-02 10:55:00|737121|735121|737207.4|735207.4|737221.8|735688|736665.9|735121|27
1625223310000|2021-07-02 10:55:10|737199.1|735199.1|737272.1|735272.1|737289.1|735761.6|736761.6|735177.1|26
1625223320000|2021-07-02 10:55:20|737265.4|735265.4|736699.9|735699.9|737269.2|735700.9|736684.3|735262.1|23
1625223330000|2021-07-02 10:55:30|737184|735184|737188.3|735188.3|737193.8|735193.8|737177.7|735177.7|18
1625223340000|2021-07-02 10:55:40|737192.7|735192.7|737149.3|735149.3|737192.7|735658.5|736658.5|735140.3|23
1625223350000|2021-07-02 10:55:50|737150.3|735150.3|737163.2|735163.2|737166.6|735166.6|737123.7|735123.7|26
1625223360000|2021-07-02 10:56:00|737172.9|735172.9|737255.8|735255.8|737274.7|735669.3|736665.4|735155.2|24
1625223370000|2021-07-02 10:56:10|737261.2|735261.2|737244.5|735244.5|737266.1|735266.1|737244.5|735244.5|25
1625223380000|2021-07-02 10:56:20|737255|735255|737240.4|735240.4|737267.6|735267.6|737235.3|735235.3|24
1625223390000|2021-07-02 10:56:30|737238.1|735238.1|737288|735288|737290|735290|737236.7|735236.7|20
1625223400000|2021-07-02 10:56:40|736795.3|735795.3|737253.4|735253.4|737276.2|735796|736783.1|735251.1|23
1625223410000|2021-07-02 10:56:50|737255.2|735255.2|737271.6|735271.6|737282|735282|737254.5|735254.5|21
1625223420000|2021-07-02 10:57:00|737273.5|735273.5|737354.4|735354.4|737367.5|735870.7|736864.2|735267.8|19
1625223430000|2021-07-02 10:57:10|737360.5|735360.5|737368.5|735368.5|737374.4|735374.4|737360.5|735360.5|22
1625223440000|2021-07-02 10:57:20|737369.8|735369.8|737379.9|735379.9|737380.7|735380.7|737369.8|735369.8|21
1625223450000|2021-07-02 10:57:30|737380.7|735380.7|737375.8|735375.8|737380.7|735380.7|737363.5|735363.5|20
1625223460000|2021-07-02 10:57:40|737374.4|735374.4|737423.3|735423.3|737444|735918.6|736918.6|735374.4|28
1625223470000|2021-07-02 10:57:50|737426.8|735426.8|737449.3|735449.3|737456.1|735960|736941.9|735426.8|19
1625223480000|2021-07-02 10:58:00|737445.9|735445.9|737442.4|735442.4|737448.6|735957.4|736944.9|735424.8|21
1625223490000|2021-07-02 10:58:10|737447.4|735447.4|737426.7|735426.7|737451.5|735451.5|737424|735424|21
1625223500000|2021-07-02 10:58:20|737427.9|735427.9|736939|735939|737441.3|735958|736933.9|735421.2|18
1625223510000|2021-07-02 10:58:30|737431.9|735431.9|737434|735434|737446.1|735939.8|736924.4|735412.7|24
1625223520000|2021-07-02 10:58:40|736927.9|735927.9|737449.8|735449.8|737449.8|735927.9|736927.9|735426.8|20
1625223530000|2021-07-02 10:58:50|737441.2|735441.2|736963.1|735963.1|737449.8|735963.1|736934.6|735441.2|15
1625223540000|2021-07-02 10:59:00|737002.5|736002.5|736986.1|735986.1|737014|736014|736973.5|735973.5|22
1625223550000|2021-07-02 10:59:10|736984.8|735984.8|737124|736124|737124|736124|736984.8|735984.8|18
1625223560000|2021-07-02 10:59:20|737113.7|736113.7|737594.1|735594.1|737610.4|736113.7|737105.8|735539.9|27
1625223570000|2021-07-02 10:59:30|737598.8|735598.8|737603.7|735603.7|737606.1|735606.1|737591.7|735591.7|20
1625223580000|2021-07-02 10:59:40|737597.3|735597.3|737564.2|735564.2|737603.8|735603.8|737564.2|735564.2|23
1625223590000|2021-07-02 10:59:50|737567.2|735567.2|737574.5|735574.5|737574.5|735574.5|737556.1|735556.1|19
1625223600000|2021-07-02 11:00:00|737070.3|736070.3|737514.9|735514.9|737530.5|736074|737068.3|735514.9|19
1625223610000|2021-07-02 11:00:10|737519.8|735519.8|737310.7|735310.7|737519.8|735952.4|736828.7|735303.7|23
1625223620000|2021-07-02 11:00:20|737322.3|735322.3|736867.5|735867.5|737355.4|735867.5|736857.2|735322.3|20
1625223630000|2021-07-02 11:00:30|737369.9|735369.9|737452.6|735452.6|737520.1|735871.5|736871.5|735350.8|22
1625223640000|2021-07-02 11:00:40|737448|735448|737464|735464|737469|735968.2|736942|735445.9|20
1625223650000|2021-07-02 11:00:50|736959.4|735959.4|736914.2|735914.2|736975.5|735975.5|736907.4|735907.4|24
1625223660000|2021-07-02 11:01:00|736916.1|735916.1|737365.4|735365.4|737365.4|735916.5|736853.1|735354.8|20
1625223670000|2021-07-02 11:01:10|736852|735852|736808.7|735808.7|736862.8|735862.8|736804.6|735804.6|22
1625223680000|2021-07-02 11:01:20|736804.3|735804.3|736835.3|735835.3|737303.7|735835.3|736804.3|735295.5|16
1625223690000|2021-07-02 11:01:30|736815.6|735815.6|736924.6|735924.6|737418.1|735926.1|736808.5|735401.9|20
1625223700000|2021-07-02 11:01:40|736927.1|735927.1|737470|735470|737470|735993.4|736911.5|735412.3|19
1625223710000|2021-07-02 11:01:50|737472.2|735472.2|737474.7|735474.7|737474.7|735474.7|737470.8|735470.8|8
1625223720000|2021-07-02 11:02:00|737474.2|735474.2|736895.5|735895.5|737474.2|735979.6|736895.5|735424.3|24
1625223730000|2021-07-02 11:02:10|736877.6|735877.6|736810.7|735810.7|737307.4|735877.6|736807.5|735305.2|13
1625223740000|2021-07-02 11:02:20|736813.4|735813.4|737320.1|735320.1|737324.7|735824.4|736795.3|735303.8|16
1625223750000|2021-07-02 11:02:30|737319|735319|737414.9|735414.9|737432.9|735847.8|736813.5|735309.9|18
1625223760000|2021-07-02 11:02:40|737420|735420|736870.9|735870.9|737465.3|735966.1|736870.9|735398|25
1625223770000|2021-07-02 11:02:50|737336.5|735336.5|737214.6|735214.6|737362.7|735854.6|736718.1|735189.8|23
1625223780000|2021-07-02 11:03:00|737196.1|735196.1|736597.4|735597.4|737196.1|735685.7|736592.3|735116.4|25
1625223790000|2021-07-02 11:03:10|736597.5|735597.5|736591.9|735591.9|737115.6|735597.5|736585|735096|19
1625223800000|2021-07-02 11:03:20|736591.7|735591.7|736592.1|735592.1|737116.7|735597.3|736580.7|735076.8|23
1625223810000|2021-07-02 11:03:30|736595.2|735595.2|737095.6|735095.6|737108.7|735595.2|736595.2|735089.4|23
1625223820000|2021-07-02 11:03:40|737096.2|735096.2|736712.3|735712.3|737223|735712.3|736635.1|735088.7|24
1625223830000|2021-07-02 11:03:50|737237.1|735237.1|737047.7|735047.7|737237.1|735611.3|736586.3|734989.9|27
1625223840000|2021-07-02 11:04:00|737066.5|735066.5|737061.6|735061.6|737069.7|735069.7|737035.4|735035.4|21
1625223850000|2021-07-02 11:04:10|737060.4|735060.4|736979.2|734979.2|737074.3|735074.3|736976.6|734976.6|25
1625223860000|2021-07-02 11:04:20|736973.3|734973.3|737006.1|735006.1|737015.3|735518.5|736511.1|734973.3|21
1625223870000|2021-07-02 11:04:30|737005.3|735005.3|736961.3|734961.3|737005.3|735506.6|736472|734943.3|21
1625223880000|2021-07-02 11:04:40|736963.2|734963.2|736453.3|735453.3|736964.1|735461.5|736453.3|734951.4|24
1625223890000|2021-07-02 11:04:50|736949.1|734949.1|736953.6|734953.6|736958.8|734958.8|736944|734944|16
1625223900000|2021-07-02 11:05:00|736953.3|734953.3|736935.5|734935.5|736953.3|735479.9|736414|734935.5|28
1625223910000|2021-07-02 11:05:10|736935|734935|736429.4|735429.4|736945.5|735445.9|736429.4|734933.3|23
1625223920000|2021-07-02 11:05:20|736419.5|735419.5|736454.2|735454.2|736472|735472|736418.9|735418.9|26
1625223930000|2021-07-02 11:05:30|736446.5|735446.5|736429.5|735429.5|736956.9|735446.5|736429.5|734918.3|25
1625223940000|2021-07-02 11:05:40|736428.5|735428.5|736476.5|735476.5|736960.5|735480.1|736424.3|734931.1|23
1625223950000|2021-07-02 11:05:50|736486.2|735486.2|736944.2|734944.2|736944.2|735513.5|736443|734944.2|21
1625223960000|2021-07-02 11:06:00|736937.3|734937.3|736475.5|735475.5|736946.4|735478.9|736458.2|734935.5|26
1625223970000|2021-07-02 11:06:10|736473.6|735473.6|736964|734964|736984.3|735496.2|736467.5|734954.3|24
1625223980000|2021-07-02 11:06:20|736963|734963|736495.8|735495.8|736992.5|735497.2|736448.1|734938.2|23
1625223990000|2021-07-02 11:06:30|736495.2|735495.2|736951.8|734951.8|736951.8|735509.8|736443.3|734946.5|23
1625224000000|2021-07-02 11:06:40|736990.9|734990.9|736482.9|735482.9|736991.5|735488|736463|734984|19
1625224010000|2021-07-02 11:06:50|736477.9|735477.9|736508|735508|736518.8|735518.8|736477.9|735477.9|24
1625224020000|2021-07-02 11:07:00|736505|735505|736508.9|735508.9|736516.6|735516.6|736502.2|735502.2|18
1625224030000|2021-07-02 11:07:10|736504.9|735504.9|736450.8|735450.8|737052.4|735511.9|736450.8|734978.6|23
1625224040000|2021-07-02 11:07:20|736451.5|735451.5|736469.6|735469.6|736985.4|735473.7|736451.5|734931.5|24
1625224050000|2021-07-02 11:07:30|736465.3|735465.3|736460.6|735460.6|736971.7|735468.3|736438.4|734964.3|24
1625224060000|2021-07-02 11:07:40|736463.5|735463.5|737005.1|735005.1|737005.1|735506.9|736455.8|734995|23
1625224070000|2021-07-02 11:07:50|737114.9|735114.9|737107.9|735107.9|737119.1|735621.9|736590|735095.6|25
1625224080000|2021-07-02 11:08:00|737114|735114|736532.3|735532.3|737114|735534.8|736532.3|735046.7|21
1625224090000|2021-07-02 11:08:10|736533.7|735533.7|736505.7|735505.7|737025.8|735541.2|736498.1|735012.5|24
1625224100000|2021-07-02 11:08:20|736504.1|735504.1|736505.7|735505.7|737015.6|735519.1|736494.4|735004.8|23
1625224110000|2021-07-02 11:08:30|736506.5|735506.5|736446.3|735446.3|736511.9|735511.9|736439.2|735439.2|22
1625224120000|2021-07-02 11:08:40|736439.1|735439.1|736998.8|734998.8|736998.8|735490.4|736439.1|734998.8|23
1625224130000|2021-07-02 11:08:50|737000.6|735000.6|736554|735554|737014.9|735562|736494.4|735000.6|26
1625224140000|2021-07-02 11:09:00|736552.2|735552.2|736555|735555|736584.1|735584.1|736527.8|735527.8|23
1625224150000|2021-07-02 11:09:10|736566.8|735566.8|736560.1|735560.1|736578.3|735578.3|736560.1|735560.1|15
1625224160000|2021-07-02 11:09:20|736565.2|735565.2|737159.9|735159.9|737168.1|735665.1|736559.7|735074.9|20
1625224170000|2021-07-02 11:09:30|737158.9|735158.9|737165.1|735165.1|737190.1|735654.4|736645.2|735139|26
1625224180000|2021-07-02 11:09:40|737159.2|735159.2|737148.8|735148.8|737159.2|735647.8|736637.1|735141.7|22
1625224190000|2021-07-02 11:09:50|737148.2|735148.2|737168.4|735168.4|737187|735678.5|736670.8|735148.2|25
1625224200000|2021-07-02 11:10:00|737167|735167|736560.8|735560.8|737168.6|735633.3|736560.8|735163.8|21
1625224210000|2021-07-02 11:10:10|736556.5|735556.5|736480.1|735480.1|736572.2|735572.2|736464.5|735464.5|26
1625224220000|2021-07-02 11:10:20|737000.2|735000.2|736512.2|735512.2|737000.2|735533|736490.3|735000.2|26
1625224230000|2021-07-02 11:10:30|736494.3|735494.3|736478.5|735478.5|736494.3|735494.3|736460.5|735460.5|24
1625224240000|2021-07-02 11:10:40|736473.4|735473.4|736437.5|735437.5|736473.4|735473.4|736434.1|735434.1|22
1625224250000|2021-07-02 11:10:50|736438.1|735438.1|736451.9|735451.9|736464.6|735464.6|736438.1|735438.1|22
1625224260000|2021-07-02 11:11:00|736452.2|735452.2|736389|735389|736467|735467|736389|735389|26
1625224270000|2021-07-02 11:11:10|736393.5|735393.5|736921.7|734921.7|736921.7|735423.7|736393.4|734921.7|15
1625224280000|2021-07-02 11:11:20|736397.1|735397.1|736353.8|735353.8|736795.3|735397.9|736332.5|734762|20
1625224290000|2021-07-02 11:11:30|736895.4|734895.4|736395.9|735395.9|736908|735405.3|736391.9|734877.9|26
1625224300000|2021-07-02 11:11:40|736388.7|735388.7|736904.5|734904.5|736905|735390|736377|734874.8|24
1625224310000|2021-07-02 11:11:50|736903|734903|736383.1|735383.1|736903|735401.8|736379.6|734868.9|21
1625224320000|2021-07-02 11:12:00|736371.1|735371.1|736824.4|734824.4|736843.2|735371.1|736322.7|734824.4|22
1625224330000|2021-07-02 11:12:10|736826.4|734826.4|736766.4|734766.4|736826.8|735265.6|736232.2|734757.6|24
1625224340000|2021-07-02 11:12:20|736770.2|734770.2|736757.7|734757.7|736772.1|735294.2|736248|734750.7|23
1625224350000|2021-07-02 11:12:30|736772.3|734772.3|736272.1|735272.1|736778.3|735288.9|736257.5|734762.5|21
1625224360000|2021-07-02 11:12:40|736266.6|735266.6|736791.6|734791.6|736803.6|735266.6|736266.6|734737.1|22
1625224370000|2021-07-02 11:12:50|736794|734794|736244.9|735244.9|736798.9|735266.8|736244.9|734757|25
1625224380000|2021-07-02 11:13:00|736239.9|735239.9|736223.7|735223.7|736729.3|735239.9|736222.7|734723.3|24
1625224390000|2021-07-02 11:13:10|736230.7|735230.7|736257.7|735257.7|736767.8|735258.9|736221.8|734735.8|22
1625224400000|2021-07-02 11:13:20|736245.5|735245.5|736246.4|735246.4|736265.8|735265.8|736227.9|735227.9|23
1625224410000|2021-07-02 11:13:30|736244.3|735244.3|736215.8|735215.8|736244.3|735244.3|736210.5|735210.5|15
1625224420000|2021-07-02 11:13:40|736697.6|734697.6|736176.3|735176.3|736697.6|735203.7|736171.9|734697.6|22
1625224430000|2021-07-02 11:13:50|736179.6|735179.6|736177.1|735177.1|736191.7|735191.7|736176.2|735176.2|20
1625224440000|2021-07-02 11:14:00|736173.7|735173.7|736680.8|734680.8|736689.6|735174.7|736173.7|734671.1|24
1625224450000|2021-07-02 11:14:10|736682.8|734682.8|736672.1|734672.1|736687.7|734687.7|736666.4|734666.4|18
1625224460000|2021-07-02 11:14:20|736670.3|734670.3|736674.6|734674.6|736679.7|734679.7|736665.5|734665.5|21
1625224470000|2021-07-02 11:14:30|736184|735184|736700.1|734700.1|736700.1|735187.1|736184|734684.1|20
1625224480000|2021-07-02 11:14:40|736696.8|734696.8|736669.9|734669.9|736700.9|735172.9|736166.5|734669.9|23
1625224490000|2021-07-02 11:14:50|736665.9|734665.9|736167.5|735167.5|736675.4|735167.5|736167.5|734664.9|22
1625224500000|2021-07-02 11:15:00|736154.8|735154.8|736172.9|735172.9|736678.4|735174.5|736154.8|734635.3|27
1625224510000|2021-07-02 11:15:10|736171.9|735171.9|736105.1|735105.1|736678.8|735171.9|736105.1|734606.8|26
1625224520000|2021-07-02 11:15:20|736105|735105|736691|734691|736698.4|735118.5|736105|734625.3|24
1625224530000|2021-07-02 11:15:30|736689.8|734689.8|736666.4|734666.4|736704.3|735184.2|736154.3|734651.9|22
1625224540000|2021-07-02 11:15:40|736658.4|734658.4|736681.8|734681.8|736681.8|735180.6|736135|734625.7|24
1625224550000|2021-07-02 11:15:50|736680.4|734680.4|736727.1|734727.1|736727.1|735197.5|736197.5|734678.1|23
1625224560000|2021-07-02 11:16:00|736725.2|734725.2|736818|734818|736855|735237|736235|734721.4|21
1625224570000|2021-07-02 11:16:10|736837.9|734837.9|736918|734918|736918.4|734918.4|736837.9|734837.9|20
1625224580000|2021-07-02 11:16:20|736914.9|734914.9|736946|734946|736946|735445.2|736429.3|734914.9|13
1625224590000|2021-07-02 11:16:30|736426|735426|736404|735404|736909.1|735426|736395|734907.9|10
1625224600000|2021-07-02 11:16:40|736408|735408|736470|735470|736483.5|735483.5|736408|735408|22
1625224610000|2021-07-02 11:16:50|736487|735487|736477.5|735477.5|736971.1|735487|736453.1|734971.1|24
1625224620000|2021-07-02 11:17:00|736481.6|735481.6|736473.4|735473.4|736481.6|735481.6|736469.4|735469.4|18
1625224630000|2021-07-02 11:17:10|736468.4|735468.4|737107.6|735107.6|737112.2|735478.3|736465.8|734988.9|24
1625224640000|2021-07-02 11:17:20|737107.2|735107.2|737085.1|735085.1|737110.7|735110.7|737083.5|735083.5|18
1625224650000|2021-07-02 11:17:30|737081.7|735081.7|736585.7|735585.7|737098.9|735586.2|736582.8|735080.8|21
1625224660000|2021-07-02 11:17:40|736586.7|735586.7|736577.1|735577.1|736588.6|735588.6|736575.9|735575.9|18
1625224670000|2021-07-02 11:17:50|736575.2|735575.2|737106.5|735106.5|737109.7|735586.1|736574.7|735094.9|15
1625224680000|2021-07-02 11:18:00|737097.9|735097.9|736683.2|735683.2|737232.2|735748.8|736681|735097.9|25
1625224690000|2021-07-02 11:18:10|737185.7|735185.7|736714.4|735714.4|737185.7|735732.2|736679|735185.7|21
1625224700000|2021-07-02 11:18:20|736715|735715|736719.9|735719.9|736729.3|735729.3|736712.8|735712.8|20
1625224710000|2021-07-02 11:18:30|736711.9|735711.9|736720.4|735720.4|736722|735722|736709.6|735709.6|18
1625224720000|2021-07-02 11:18:40|736710.1|735710.1|736729.5|735729.5|736730.1|735730.1|736700.9|735700.9|16
1625224730000|2021-07-02 11:18:50|736725.7|735725.7|736722.6|735722.6|736731.1|735731.1|736712.9|735712.9|17
1625224740000|2021-07-02 11:19:00|736726.1|735726.1|736689.7|735689.7|736726.4|735726.4|736687.9|735687.9|19
1625224750000|2021-07-02 11:19:10|736690.9|735690.9|736718.9|735718.9|736723.2|735723.2|736626.9|735626.9|20
1625224760000|2021-07-02 11:19:20|736720|735720|736785.1|735785.1|736785.1|735785.1|736690.3|735690.3|23
1625224770000|2021-07-02 11:19:30|737288.7|735288.7|737300.5|735300.5|737315.6|735826.4|736826.4|735284.3|23
1625224780000|2021-07-02 11:19:40|737302.6|735302.6|737302.7|735302.7|737304.6|735304.6|737299.2|735299.2|19
1625224790000|2021-07-02 11:19:50|737267.4|735267.4|737227.1|735227.1|737267.4|735736.3|736721|735216|24
1625224800000|2021-07-02 11:20:00|737230.4|735230.4|737186.6|735186.6|737230.4|735717.6|736676.6|735168.6|25
1625224810000|2021-07-02 11:20:10|737190.2|735190.2|737182.6|735182.6|737190.2|735190.2|737176.4|735176.4|22
1625224820000|2021-07-02 11:20:20|737191.6|735191.6|737223|735223|737229.2|735711.2|736711.2|735188|24
1625224830000|2021-07-02 11:20:30|737224|735224|737228.1|735228.1|737231.3|735231.3|737218.5|735218.5|21
1625224840000|2021-07-02 11:20:40|737233.2|735233.2|737207.5|735207.5|737237.6|735237.6|737197.5|735197.5|22
1625224850000|2021-07-02 11:20:50|737212.3|735212.3|737232.1|735232.1|737232.4|735232.4|737212.2|735212.2|21
1625224860000|2021-07-02 11:21:00|737232|735232|737199|735199|737232|735702.7|736700.6|735190.7|25
1625224870000|2021-07-02 11:21:10|737200.6|735200.6|737180.9|735180.9|737209|735688.7|736688.7|735180.9|18
1625224880000|2021-07-02 11:21:20|737184.2|735184.2|737181.6|735181.6|737187.9|735187.9|737176.7|735176.7|23
1625224890000|2021-07-02 11:21:30|737180.6|735180.6|737178.4|735178.4|737191.6|735191.6|737176.8|735176.8|20
1625224900000|2021-07-02 11:21:40|737180.2|735180.2|737227|735227|737239.3|735239.3|737180.2|735180.2|23
1625224910000|2021-07-02 11:21:50|737216|735216|736673.6|735673.6|737237.8|735680.8|736667.7|735202.3|24
1625224920000|2021-07-02 11:22:00|736670.6|735670.6|737139.6|735139.6|737176|735681.2|736635.2|735139.6|21
1625224930000|2021-07-02 11:22:10|737131.8|735131.8|737070.6|735070.6|737131.8|735634.6|736588.7|735067|21
1625224940000|2021-07-02 11:22:20|737071.6|735071.6|737095.1|735095.1|737097.7|735097.7|737067|735067|18
1625224950000|2021-07-02 11:22:30|737097.5|735097.5|737190.6|735190.6|737197.7|735197.7|737097.5|735097.5|25
1625224960000|2021-07-02 11:22:40|737202.4|735202.4|737163.3|735163.3|737202.4|735202.4|737160.9|735160.9|20
1625224970000|2021-07-02 11:22:50|737163.2|735163.2|737187.4|735187.4|737188.4|735188.4|737162.5|735162.5|15
1625224980000|2021-07-02 11:23:00|737181.6|735181.6|737174.3|735174.3|737188.8|735188.8|737163.6|735163.6|22
1625224990000|2021-07-02 11:23:10|737174.9|735174.9|737219.9|735219.9|737219.9|735219.9|737170.1|735170.1|15
1625225000000|2021-07-02 11:23:20|737229|735229|737209.4|735209.4|737229|735229|737202.3|735202.3|22
1625225010000|2021-07-02 11:23:30|737209.7|735209.7|737209.8|735209.8|737211.2|735211.2|737203.1|735203.1|13
1625225020000|2021-07-02 11:23:40|737208.8|735208.8|737206.8|735206.8|737213.9|735213.9|737199.3|735199.3|17
1625225030000|2021-07-02 11:23:50|737202.2|735202.2|736743.7|735743.7|737249.8|735756.5|736743.7|735192|19
1625225040000|2021-07-02 11:24:00|736732.6|735732.6|736806.3|735806.3|737294.2|735806.3|736732.6|735293.1|26
1625225050000|2021-07-02 11:24:10|736810.7|735810.7|736785|735785|736815.7|735815.7|736785|735785|22
1625225060000|2021-07-02 11:24:20|736784.5|735784.5|736768.7|735768.7|737277.4|735785.4|736760.7|735273.1|24
1625225070000|2021-07-02 11:24:30|736765.2|735765.2|737271.1|735271.1|737283.5|735767.5|736760.1|735271.1|18
1625225080000|2021-07-02 11:24:40|737279.8|735279.8|737275.7|735275.7|737281.1|735281.1|737274.7|735274.7|15
1625225090000|2021-07-02 11:24:50|737277.1|735277.1|737263.5|735263.5|737277.1|735277.1|737259.5|735259.5|19
1625225100000|2021-07-02 11:25:00|737265.2|735265.2|737270.3|735270.3|737270.3|735270.3|737263.8|735263.8|15
1625225110000|2021-07-02 11:25:10|737269.6|735269.6|737262.7|735262.7|737270.9|735270.9|737261.4|735261.4|17
1625225120000|2021-07-02 11:25:20|737263.2|735263.2|737265.3|735265.3|737266.1|735266.1|737262.1|735262.1|14
1625225130000|2021-07-02 11:25:30|737264|735264|737267.3|735267.3|737268.4|735268.4|737263|735263|16
1625225140000|2021-07-02 11:25:40|737263.8|735263.8|737289.3|735289.3|737289.7|735289.7|737263.8|735263.8|25
1625225150000|2021-07-02 11:25:50|737289.1|735289.1|737485|735485|737485|735977|736825.3|735289.1|26
1625225160000|2021-07-02 11:26:00|737484.9|735484.9|736922.4|735922.4|737519.7|736010.4|736921.9|735425|27
1625225170000|2021-07-02 11:26:10|736919.7|735919.7|736903.1|735903.1|737431.1|735919.7|736902.8|735412.3|24
1625225180000|2021-07-02 11:26:20|736904.1|735904.1|736883.2|735883.2|736904.1|735904.1|736878.7|735878.7|22
1625225190000|2021-07-02 11:26:30|736882.1|735882.1|737422.5|735422.5|737436.8|735892.6|736872.1|735422.1|22
1625225200000|2021-07-02 11:26:40|737426.7|735426.7|737471.5|735471.5|737479.9|735952|736947.3|735425|22
1625225210000|2021-07-02 11:26:50|736995.6|735995.6|737085.8|736085.8|737568.7|736085.8|736995.6|735496.8|25
1625225220000|2021-07-02 11:27:00|737081.5|736081.5|737080.4|736080.4|737090.1|736090.1|737079|736079|17
1625225230000|2021-07-02 11:27:10|737081|736081|737067.4|736067.4|737090.4|736090.4|737061.4|736061.4|24
1625225240000|2021-07-02 11:27:20|737066.4|736066.4|737576.3|735576.3|737589.8|736066.4|737064.7|735571.5|22
1625225250000|2021-07-02 11:27:30|737576.6|735576.6|737137.4|736137.4|737582.7|736175.4|737080.3|735576.6|21
1625225260000|2021-07-02 11:27:40|737101.7|736101.7|737554.5|735554.5|737570.7|736140|737038.1|735520.6|26
1625225270000|2021-07-02 11:27:50|737545|735545|737634.3|735634.3|737635.3|736135.6|737115.6|735545|23
1625225280000|2021-07-02 11:28:00|737633.5|735633.5|737634.6|735634.6|737639.7|735639.7|737629|735629|18
1625225290000|2021-07-02 11:28:10|737635.6|735635.6|737648.7|735648.7|737669.5|735669.5|737633.5|735633.5|19
1625225300000|2021-07-02 11:28:20|737649.4|735649.4|737565.6|735565.6|737652.8|736073.5|737068.1|735565.6|23
1625225310000|2021-07-02 11:28:30|737056.5|736056.5|737101.3|736101.3|737567.6|736113.4|737056.5|735555.8|23
1625225320000|2021-07-02 11:28:40|737103.8|736103.8|737081.1|736081.1|737104|736104|737080|736080|18
1625225330000|2021-07-02 11:28:50|737081.8|736081.8|737027|736027|737082.1|736082.1|737027|736027|18
1625225340000|2021-07-02 11:29:00|737024.8|736024.8|736954.3|735954.3|737530|736026.5|736951.4|735485.5|26
1625225350000|2021-07-02 11:29:10|736951.7|735951.7|737441.4|735441.4|737446.8|735951.7|736938.5|735441|13
1625225360000|2021-07-02 11:29:20|737441.1|735441.1|736927.6|735927.6|737446.9|735938.9|736927.2|735437.6|20
1625225370000|2021-07-02 11:29:30|736928.1|735928.1|736894.8|735894.8|736928.3|735928.3|736886.2|735886.2|21
1625225380000|2021-07-02 11:29:40|736897|735897|736940.7|735940.7|736948.9|735948.9|736888.8|735888.8|20
1625225390000|2021-07-02 11:29:50|736942.3|735942.3|736944.6|735944.6|737449.2|735958.5|736942.2|735437.6|16
1625225400000|2021-07-02 11:30:00|736935.2|735935.2|736900.3|735900.3|736935.2|735935.2|736896.5|735896.5|19
1625225410000|2021-07-02 11:30:10|736899.8|735899.8|736896|735896|736923|735923|736891.5|735891.5|15
1625225420000|2021-07-02 11:30:20|736895.5|735895.5|736891.6|735891.6|736895.5|735895.5|736888.3|735888.3|13
1625225430000|2021-07-02 11:30:30|736893.8|735893.8|736925.2|735925.2|736959.1|735959.1|736891.9|735891.9|22
1625225440000|2021-07-02 11:30:40|736925|735925|736831|735831|736931.7|735931.7|736831|735831|22
1625225450000|2021-07-02 11:30:50|736837.2|735837.2|736797.2|735797.2|736837.2|735837.2|736796.7|735796.7|15
1625225460000|2021-07-02 11:31:00|736798.2|735798.2|736838.7|735838.7|736838.7|735838.7|736798.2|735798.2|18
1625225470000|2021-07-02 11:31:10|736837.9|735837.9|736778.2|735778.2|736837.9|735837.9|736778.2|735778.2|23
1625225480000|2021-07-02 11:31:20|736780.4|735780.4|736778.8|735778.8|736781.7|735781.7|736778.2|735778.2|15
1625225490000|2021-07-02 11:31:30|736779.3|735779.3|736766.1|735766.1|736779.3|735779.3|736765.4|735765.4|15
1625225500000|2021-07-02 11:31:40|736766.3|735766.3|736743.6|735743.6|736768.7|735768.7|736727.3|735727.3|23
1625225510000|2021-07-02 11:31:50|736751.1|735751.1|736739.9|735739.9|736752.7|735752.7|736734.3|735734.3|22
1625225520000|2021-07-02 11:32:00|736734.1|735734.1|736692.6|735692.6|736734.1|735734.1|736680.8|735680.8|21
1625225530000|2021-07-02 11:32:10|736700.3|735700.3|736712.2|735712.2|736714.2|735714.2|736700.3|735700.3|19
1625225540000|2021-07-02 11:32:20|736712.7|735712.7|736695.8|735695.8|736723.8|735723.8|736686.2|735686.2|19
1625225550000|2021-07-02 11:32:30|736688|735688|736689.2|735689.2|736693.5|735693.5|736686|735686|13
1625225560000|2021-07-02 11:32:40|736691.8|735691.8|736669.4|735669.4|736691.8|735691.8|736665.5|735665.5|21
1625225570000|2021-07-02 11:32:50|736668.4|735668.4|736654.6|735654.6|736670.5|735670.5|736651.3|735651.3|17
1625225580000|2021-07-02 11:33:00|736651.6|735651.6|736654.9|735654.9|736654.9|735654.9|736650.6|735650.6|14
1625225590000|2021-07-02 11:33:10|736650.7|735650.7|736649|735649|736650.7|735650.7|736647.2|735647.2|11
1625225600000|2021-07-02 11:33:20|736647.6|735647.6|736641.3|735641.3|736647.6|735647.6|736636.1|735636.1|11
1625225610000|2021-07-02 11:33:30|736641.5|735641.5|736647.3|735647.3|736650|735650|736641.5|735641.5|15
1625225620000|2021-07-02 11:33:40|736644|735644|736654|735654|736654|735654|736644|735644|13
1625225630000|2021-07-02 11:33:50|736662.3|735662.3|736662.7|735662.7|736664.1|735664.1|736658.1|735658.1|16
1625225640000|2021-07-02 11:34:00|736663.2|735663.2|736676.1|735676.1|736676.1|735676.1|736659.1|735659.1|11
1625225650000|2021-07-02 11:34:10|736672.7|735672.7|736668|735668|736682.1|735682.1|736665.1|735665.1|17
1625225660000|2021-07-02 11:34:20|736677.6|735677.6|736638.9|735638.9|736679.2|735679.2|736636|735636|17
1625225670000|2021-07-02 11:34:30|736640.6|735640.6|736661.6|735661.6|736664.1|735664.1|736637|735637|16
1625225680000|2021-07-02 11:34:40|736661.7|735661.7|736660.6|735660.6|736663.4|735663.4|736659.5|735659.5|13
1625225690000|2021-07-02 11:34:50|736660.5|735660.5|736662.1|735662.1|736663.4|735663.4|736660.5|735660.5|13
1625225700000|2021-07-02 11:35:00|736661.9|735661.9|736642.8|735642.8|736661.9|735661.9|736642.8|735642.8|13
1625225710000|2021-07-02 11:35:10|736645.3|735645.3|736659.7|735659.7|736659.7|735659.7|736642.3|735642.3|19
1625225720000|2021-07-02 11:35:20|736665.3|735665.3|736673.1|735673.1|736686.4|735686.4|736665.3|735665.3|20
1625225730000|2021-07-02 11:35:30|736672.2|735672.2|736674.6|735674.6|736678.7|735678.7|736672.2|735672.2|15
1625225740000|2021-07-02 11:35:40|736682.2|735682.2|736751|735751|736752.6|735752.6|736672|735672|23
1625225750000|2021-07-02 11:35:50|736755.5|735755.5|736904|735904|737361.2|735904|736752.7|735304.7|26
1625225760000|2021-07-02 11:36:00|736910.3|735910.3|736939.5|735939.5|736940|735940|736855.5|735855.5|23
1625225770000|2021-07-02 11:36:10|736942.9|735942.9|736949.7|735949.7|736958.5|735958.5|736942.3|735942.3|20
1625225780000|2021-07-02 11:36:20|736959.3|735959.3|736953.3|735953.3|736984.2|735984.2|736941.1|735941.1|23
1625225790000|2021-07-02 11:36:30|736955.9|735955.9|736986.3|735986.3|736995.4|735995.4|736955.2|735955.2|17
1625225800000|2021-07-02 11:36:40|736991.2|735991.2|737007.6|736007.6|737007.6|736007.6|736987.5|735987.5|15
1625225810000|2021-07-02 11:36:50|737006.4|736006.4|737037.4|736037.4|737037.4|736037.4|736999.5|735999.5|23
1625225820000|2021-07-02 11:37:00|737056.7|736056.7|737054.8|736054.8|737070.3|736070.3|737044.5|736044.5|23
1625225830000|2021-07-02 11:37:10|737055|736055|737033.7|736033.7|737071.3|736071.3|737033.7|736033.7|18
1625225840000|2021-07-02 11:37:20|737044.3|736044.3|737054.5|736054.5|737055|736055|737043.7|736043.7|20
1625225850000|2021-07-02 11:37:30|737055.4|736055.4|737054.7|736054.7|737058.6|736058.6|737050.6|736050.6|22
1625225860000|2021-07-02 11:37:40|737054.8|736054.8|736944|735944|737054.8|736054.8|736944|735944|20
1625225870000|2021-07-02 11:37:50|736943.5|735943.5|736951.7|735951.7|736952.4|735952.4|736933.1|735933.1|17
1625225880000|2021-07-02 11:38:00|736953.3|735953.3|736981.6|735981.6|736984.7|735984.7|736951.9|735951.9|21
1625225890000|2021-07-02 11:38:10|736978.9|735978.9|737001.3|736001.3|737001.3|736001.3|736971.6|735971.6|18
1625225900000|2021-07-02 11:38:20|737001.9|736001.9|737506.3|735506.3|737506.3|736037.1|736979|735496.7|22
1625225910000|2021-07-02 11:38:30|737503.8|735503.8|737002|736002|737511.8|736004.2|736999.9|735493.1|19
1625225920000|2021-07-02 11:38:40|737005.6|736005.6|736954.6|735954.6|737475.8|736005.6|736944.1|735466|20
1625225930000|2021-07-02 11:38:50|736957.3|735957.3|737442.5|735442.5|737479.5|735968.2|736945.6|735442.5|19
1625225940000|2021-07-02 11:39:00|737437|735437|736896|735896|737442.9|735951.6|736896|735433|20
1625225950000|2021-07-02 11:39:10|736904.7|735904.7|736930|735930|736930|735930|736899|735899|16
1625225960000|2021-07-02 11:39:20|736938.6|735938.6|736956.4|735956.4|736956.4|735956.4|736938.6|735938.6|22
1625225970000|2021-07-02 11:39:30|736958.1|735958.1|737481.5|735481.5|737481.5|735999.9|736952.1|735454|24
1625225980000|2021-07-02 11:39:40|737473.5|735473.5|737501|735501|737505.4|736006.5|736981.1|735473.5|22
1625225990000|2021-07-02 11:39:50|737498.9|735498.9|737004.4|736004.4|737510.2|736009.7|737004.4|735489|18
1625226000000|2021-07-02 11:40:00|737001.9|736001.9|737003.9|736003.9|737496.1|736007.1|736985.4|735487|23
1625226010000|2021-07-02 11:40:10|737005.8|736005.8|736990.9|735990.9|737007.9|736007.9|736990.9|735990.9|20
1625226020000|2021-07-02 11:40:20|736991.1|735991.1|736996|735996|737002.5|736002.5|736981.5|735981.5|19
1625226030000|2021-07-02 11:40:30|736991.6|735991.6|736992|735992|736999.4|735999.4|736981.9|735981.9|19
1625226040000|2021-07-02 11:40:40|736992.1|735992.1|736989|735989|737010.5|736010.5|736988.2|735988.2|19
1625226050000|2021-07-02 11:40:50|736999.1|735999.1|737503.4|735503.4|737507|736012.9|736996.8|735497.5|17
1625226060000|2021-07-02 11:41:00|737503.9|735503.9|737013|736013|737505.5|736020.9|737004|735503.6|19
1625226070000|2021-07-02 11:41:10|737007.2|736007.2|737018.3|736018.3|737493.4|736020.2|736994.7|735490.5|23
1625226080000|2021-07-02 11:41:20|737010.2|736010.2|737561.6|735561.6|737561.6|736036.5|737010.2|735546.2|21
1625226090000|2021-07-02 11:41:30|737563.7|735563.7|737555.4|735555.4|737573.8|736083.5|737070.1|735555.4|17
1625226100000|2021-07-02 11:41:40|737556.3|735556.3|737557.2|735557.2|737558.5|735558.5|737548.1|735548.1|16
1625226110000|2021-07-02 11:41:50|737556.5|735556.5|737557.8|735557.8|737559.5|735559.5|737553.4|735553.4|14
1625226120000|2021-07-02 11:42:00|737554.1|735554.1|737555|735555|737562.4|735562.4|737552.7|735552.7|19
1625226130000|2021-07-02 11:42:10|737068.9|736068.9|737058.8|736058.8|737072.8|736072.8|737053.7|736053.7|25
1625226140000|2021-07-02 11:42:20|737053.9|736053.9|737054.3|736054.3|737068.7|736068.7|737048.1|736048.1|24
1625226150000|2021-07-02 11:42:30|737052.1|736052.1|737015.1|736015.1|737572.3|736107.1|737015.1|735571.2|22
1625226160000|2021-07-02 11:42:40|737521.3|735521.3|737556|735556|737556|736047.2|737035.7|735521.3|21
1625226170000|2021-07-02 11:42:50|737556.1|735556.1|736951|735951|737556.1|735966.8|736943.2|735534|16
1625226180000|2021-07-02 11:43:00|737453.2|735453.2|737445.7|735445.7|737456.5|735456.5|737445.7|735445.7|13
1625226190000|2021-07-02 11:43:10|737444.2|735444.2|737403.9|735403.9|737444.2|735919.4|736894.4|735401.1|22
1625226200000|2021-07-02 11:43:20|737414|735414|737434.8|735434.8|737434.8|735927.2|736914.5|735407|20
1625226210000|2021-07-02 11:43:30|737436.7|735436.7|737411.9|735411.9|737436.7|735436.7|737410.2|735410.2|24
1625226220000|2021-07-02 11:43:40|737422.8|735422.8|737394.7|735394.7|737423.4|735886.8|736862.9|735378.6|24
1625226230000|2021-07-02 11:43:50|737389|735389|736860.5|735860.5|737395.9|735875|736860.5|735370.3|26
1625226240000|2021-07-02 11:44:00|736861.6|735861.6|737400.1|735400.1|737423.7|735887.2|736861.6|735382.3|25
1625226250000|2021-07-02 11:44:10|737399.7|735399.7|737407.7|735407.7|737409.4|735409.4|737392.7|735392.7|18
1625226260000|2021-07-02 11:44:20|737407.3|735407.3|737392.9|735392.9|737407.3|735892.5|736884.1|735378.8|23
1625226270000|2021-07-02 11:44:30|737389.7|735389.7|737389.4|735389.4|737397.6|735895.8|736882.5|735377|24
1625226280000|2021-07-02 11:44:40|737392.7|735392.7|737299.7|735299.7|737392.7|735392.7|737298.7|735298.7|18
1625226290000|2021-07-02 11:44:50|737298|735298|737307.9|735307.9|737318.5|735827.1|736816.3|735298|23
1625226300000|2021-07-02 11:45:00|737297.5|735297.5|737359.5|735359.5|737369.1|735369.1|737297.5|735297.5|21
1625226310000|2021-07-02 11:45:10|736869.5|735869.5|737516.9|735516.9|737518.5|736017.7|736869.5|735419.2|26
1625226320000|2021-07-02 11:45:20|737515.6|735515.6|737459.1|735459.1|737519.3|735519.3|737445.2|735445.2|24
1625226330000|2021-07-02 11:45:30|737460.1|735460.1|737379.5|735379.5|737460.1|735865.1|736854.5|735355.4|27
1625226340000|2021-07-02 11:45:40|737382.6|735382.6|737451.7|735451.7|737464|735464|737378.8|735378.8|25
1625226350000|2021-07-02 11:45:50|737456.9|735456.9|737513.6|735513.6|737520|735520|737454.9|735454.9|27
1625226360000|2021-07-02 11:46:00|737512.4|735512.4|737556.6|735556.6|737562.5|736074.9|737068.6|735501.9|25
1625226370000|2021-07-02 11:46:10|737553.7|735553.7|737620.2|735620.2|737622.3|735622.3|737553|735553|26
1625226380000|2021-07-02 11:46:20|737617|735617|737675.4|735675.4|737685|736186.5|737182.6|735609.8|24
1625226390000|2021-07-02 11:46:30|737661.6|735661.6|737636.4|735636.4|737672.9|735672.9|737626.8|735626.8|26
1625226400000|2021-07-02 11:46:40|737645.2|735645.2|737706.1|735706.1|737706.1|735706.1|737645.2|735645.2|26
1625226410000|2021-07-02 11:46:50|737707.6|735707.6|737767.7|735767.7|737774.6|735774.6|737707.6|735707.6|25
1625226420000|2021-07-02 11:47:00|737763.8|735763.8|737760.5|735760.5|737791.3|736297.2|737283.3|735755.7|27
1625226430000|2021-07-02 11:47:10|737756.5|735756.5|737766.4|735766.4|737778.1|735778.1|737755.3|735755.3|29
1625226440000|2021-07-02 11:47:20|737765.2|735765.2|737765.4|735765.4|737781.9|735781.9|737739.7|735739.7|26
1625226450000|2021-07-02 11:47:30|737768.1|735768.1|737720.4|735720.4|737768.1|735768.1|737667.2|735667.2|28
1625226460000|2021-07-02 11:47:40|737717.1|735717.1|737725.5|735725.5|737737.9|736250.6|737250.6|735705.6|25
1625226470000|2021-07-02 11:47:50|737706.8|735706.8|737673.2|735673.2|737730.6|736215|737215|735673.2|25
1625226480000|2021-07-02 11:48:00|737176.7|736176.7|737684.4|735684.4|737720.4|736208.2|737176.7|735631.5|29
1625226490000|2021-07-02 11:48:10|737682.4|735682.4|737207.1|736207.1|737715.1|736223.6|737178.6|735682.4|20
1625226500000|2021-07-02 11:48:20|737204.3|736204.3|737199.8|736199.8|737207.6|736207.6|737185.6|736185.6|22
1625226510000|2021-07-02 11:48:30|737200.5|736200.5|737261.1|736261.1|737769.2|736268.6|737190.2|735757.9|24
1625226520000|2021-07-02 11:48:40|737257.8|736257.8|737769.6|735769.6|737802.8|736257.8|737257.8|735756.8|24
1625226530000|2021-07-02 11:48:50|737280.7|736280.7|737778|735778|737787.5|736280.7|737280.7|735743.1|27
1625226540000|2021-07-02 11:49:00|737768.6|735768.6|737831.3|735831.3|737846.2|736301|737265|735768.6|25
1625226550000|2021-07-02 11:49:10|737834.1|735834.1|737859.8|735859.8|737870.5|736353.7|737353.7|735834.1|24
1625226560000|2021-07-02 11:49:20|737858.4|735858.4|737864.2|735864.2|737894.8|735894.8|737842.7|735842.7|24
1625226570000|2021-07-02 11:49:30|737863.6|735863.6|737859.1|735859.1|737867.9|735867.9|737846.9|735846.9|21
1625226580000|2021-07-02 11:49:40|737855.9|735855.9|737870.4|735870.4|737871.4|735871.4|737855.9|735855.9|15
1625226590000|2021-07-02 11:49:50|737870.2|735870.2|737810.9|735810.9|737870.2|735870.2|737810.9|735810.9|22
1625226600000|2021-07-02 11:50:00|737816.6|735816.6|737778.8|735778.8|737823.2|736266.8|737266|735769.4|22
1625226610000|2021-07-02 11:50:10|737777.6|735777.6|737780.9|735780.9|737784.8|735784.8|737766.5|735766.5|23
1625226620000|2021-07-02 11:50:20|737782.3|735782.3|737808.6|735808.6|737824.1|736307.8|737307.8|735774.7|25
1625226630000|2021-07-02 11:50:30|737811.3|735811.3|737819.9|735819.9|737835.9|735835.9|737803.3|735803.3|19
1625226640000|2021-07-02 11:50:40|737816.3|735816.3|737768.3|735768.3|737817.3|736272.7|737255.2|735756.1|24
1625226650000|2021-07-02 11:50:50|737766.4|735766.4|737806|735806|737824.9|736314.3|737304.6|735766.4|21
1625226660000|2021-07-02 11:51:00|737804.1|735804.1|737768.5|735768.5|737804.1|735804.1|737758|735758|27
1625226670000|2021-07-02 11:51:10|737769.6|735769.6|737751.2|735751.2|737795.6|735795.6|737751.2|735751.2|22
1625226680000|2021-07-02 11:51:20|737770.7|735770.7|737780.9|735780.9|737805.8|736277.6|737277.6|735765.3|23
1625226690000|2021-07-02 11:51:30|737781.5|735781.5|737802.6|735802.6|737817.1|735817.1|737766.4|735766.4|25
1625226700000|2021-07-02 11:51:40|737804.3|735804.3|737836.7|735836.7|737860.9|736334.1|737334.1|735797.1|28
1625226710000|2021-07-02 11:51:50|737852.8|735852.8|737884|735884|737891|736365.8|737365.8|735852.8|27
1625226720000|2021-07-02 11:52:00|737881.1|735881.1|737873.1|735873.1|737882.4|735882.4|737867.4|735867.4|21
1625226730000|2021-07-02 11:52:10|737870.9|735870.9|737422|736422|737913.6|736422|737406.8|735851.8|22
1625226740000|2021-07-02 11:52:20|737418|736418|737395.3|736395.3|737419.1|736419.1|737392.6|736392.6|20
1625226750000|2021-07-02 11:52:30|737392.2|736392.2|737895.2|735895.2|737905.2|736395|737384.3|735864.9|17
1625226760000|2021-07-02 11:52:40|737894.5|735894.5|737457.9|736457.9|737950.2|736457.9|737457.9|735886.3|26
1625226770000|2021-07-02 11:52:50|737457.1|736457.1|737889.9|735889.9|737962.7|736467.5|737457.1|735884.2|28
1625226780000|2021-07-02 11:53:00|737901.9|735901.9|737952.2|735952.2|737952.2|736447.3|737412|735899.9|25
1625226790000|2021-07-02 11:53:10|737953.6|735953.6|737932.5|735932.5|737967.3|736458.5|737431.5|735927.9|23
1625226800000|2021-07-02 11:53:20|737934.5|735934.5|737915.6|735915.6|737937|735937|737905.5|735905.5|17
1625226810000|2021-07-02 11:53:30|737916.6|735916.6|737934.8|735934.8|737934.8|736422.9|737422.9|735912.3|22
1625226820000|2021-07-02 11:53:40|737932.9|735932.9|737989.3|735989.3|737989.3|736441.3|737429.8|735925.8|29
1625226830000|2021-07-02 11:53:50|737988.9|735988.9|737995.1|735995.1|738007.2|736504.5|737486.2|735982.8|20
1625226840000|2021-07-02 11:54:00|737987.6|735987.6|737492|736492|738001.4|736504.4|737489.1|735987.6|25
1625226850000|2021-07-02 11:54:10|737491.3|736491.3|737974.3|735974.3|737986.7|736491.3|737473|735968.3|26
1625226860000|2021-07-02 11:54:20|737974|735974|737975.2|735975.2|737989.4|736477.2|737476.3|735971.2|26
1625226870000|2021-07-02 11:54:30|737973.6|735973.6|737459|736459|737976.7|736459.2|737458.6|735958.8|18
1625226880000|2021-07-02 11:54:40|737457.2|736457.2|737956.9|735956.9|737962.9|736457.2|737441.6|735923.3|23
1625226890000|2021-07-02 11:54:50|737972.9|735972.9|737444.8|736444.8|737972.9|736444.8|737444.8|735948.7|24
1625226900000|2021-07-02 11:55:00|737443.7|736443.7|737426.4|736426.4|737450.5|736450.5|737414.1|736414.1|26
1625226910000|2021-07-02 11:55:10|737427.3|736427.3|737907.1|735907.1|737912.7|736427.3|737363.4|735889|25
1625226920000|2021-07-02 11:55:20|737912.7|735912.7|737953.6|735953.6|737953.6|736444.5|737403.7|735903.4|24
1625226930000|2021-07-02 11:55:30|737952|735952|737969.7|735969.7|737969.8|735969.8|737950.3|735950.3|23
1625226940000|2021-07-02 11:55:40|737969.9|735969.9|737986.6|735986.6|737986.9|736478.4|737471.5|735967|21
1625226950000|2021-07-02 11:55:50|737986.1|735986.1|737981.3|735981.3|737990.1|736485|737482.3|735981|22
1625226960000|2021-07-02 11:56:00|737476.6|736476.6|737977.7|735977.7|737985.2|736477.1|737469.7|735964.2|20
1625226970000|2021-07-02 11:56:10|737978.4|735978.4|737984.5|735984.5|737988.4|736474.3|737473.9|735974.7|19
1625226980000|2021-07-02 11:56:20|737479.9|736479.9|737961.5|735961.5|737982.1|736484.2|737479.9|735951.5|21
1625226990000|2021-07-02 11:56:30|737957.8|735957.8|737453.5|736453.5|737963.8|736457.7|737450|735955.8|23
1625227000000|2021-07-02 11:56:40|737453.2|736453.2|737915.1|735915.1|737947.3|736453.2|737452.2|735906.3|23
1625227010000|2021-07-02 11:56:50|737909.7|735909.7|737967.3|735967.3|737973.4|735973.4|737909.7|735909.7|23
1625227020000|2021-07-02 11:57:00|737945.4|735945.4|737953.8|735953.8|737960.2|735960.2|737944.3|735944.3|19
1625227030000|2021-07-02 11:57:10|737948.1|735948.1|737957.6|735957.6|737958.4|736416.6|737416.6|735904.6|27
1625227040000|2021-07-02 11:57:20|737954|735954|737927.3|735927.3|737954|735954|737922.5|735922.5|22
1625227050000|2021-07-02 11:57:30|737929.7|735929.7|737926.3|735926.3|737929.7|735929.7|737920.8|735920.8|21
1625227060000|2021-07-02 11:57:40|737926|735926|737933.8|735933.8|737953.7|735953.7|737926|735926|20
1625227070000|2021-07-02 11:57:50|737928.5|735928.5|737924.3|735924.3|737933.8|735933.8|737923.3|735923.3|22
1625227080000|2021-07-02 11:58:00|737924.4|735924.4|737932.2|735932.2|737935.5|735935.5|737922.6|735922.6|20
1625227090000|2021-07-02 11:58:10|737923.8|735923.8|737917.7|735917.7|737934.4|735934.4|737917.7|735917.7|25
1625227100000|2021-07-02 11:58:20|737917.6|735917.6|737923.8|735923.8|737929.3|735929.3|737916.2|735916.2|19
1625227110000|2021-07-02 11:58:30|737915.7|735915.7|737910.7|735910.7|737937.5|735937.5|737904.4|735904.4|26
1625227120000|2021-07-02 11:58:40|737913.8|735913.8|737902.5|735902.5|737925.3|735925.3|737902.5|735902.5|21
1625227130000|2021-07-02 11:58:50|737914.3|735914.3|737947.4|735947.4|737952.6|735952.6|737909.4|735909.4|23
1625227140000|2021-07-02 11:59:00|737947.7|735947.7|737943.8|735943.8|737951.6|735951.6|737939.3|735939.3|21
1625227150000|2021-07-02 11:59:10|737943.5|735943.5|737945.4|735945.4|737964.3|735964.3|737942.3|735942.3|22
1625227160000|2021-07-02 11:59:20|737947.3|735947.3|737945.9|735945.9|737951.8|736435.2|737435.2|735930.7|22
1625227170000|2021-07-02 11:59:30|737947.7|735947.7|737951.2|735951.2|737957.2|735957.2|737940.7|735940.7|15
1625227180000|2021-07-02 11:59:40|737953.6|735953.6|738010|736010|738012|736486.5|737482.1|735952.8|26
1625227190000|2021-07-02 11:59:50|737525.2|736525.2|737965.9|735965.9|738010.2|736525.2|737457.3|735957.7|24
1625227200000|2021-07-02 12:00:00|737966.9|735966.9|737898|735898|737974.7|736405.9|737359.1|735863.6|26
1625227210000|2021-07-02 12:00:10|737912.9|735912.9|737891|735891|737963|736438.9|737406.4|735891|25
1625227220000|2021-07-02 12:00:20|737896.3|735896.3|737971.4|735971.4|737975.8|736459.6|737459.6|735864.4|26
1625227230000|2021-07-02 12:00:30|737962.7|735962.7|737974.6|735974.6|737975|735975|737957.1|735957.1|20
1625227240000|2021-07-02 12:00:40|737975.8|735975.8|737475.4|736475.4|737977.3|736491.8|737464.2|735975.8|27
1625227250000|2021-07-02 12:00:50|737475|736475|737462|736462|737475|736475|737458.8|736458.8|18
1625227260000|2021-07-02 12:01:00|737463.1|736463.1|737945.5|735945.5|737945.5|736463.3|737448|735945.5|24
1625227270000|2021-07-02 12:01:10|737946.7|735946.7|737977.3|735977.3|737986.7|736493|737479|735924.2|26
1625227280000|2021-07-02 12:01:20|737977.1|735977.1|737973.7|735973.7|737977.1|735977.1|737962.3|735962.3|24
1625227290000|2021-07-02 12:01:30|737973.1|735973.1|737972.4|735972.4|737973.1|735973.1|737969.4|735969.4|19
1625227300000|2021-07-02 12:01:40|737973.1|735973.1|737975|735975|737977.7|735977.7|737971.3|735971.3|13
1625227310000|2021-07-02 12:01:50|737974.4|735974.4|737982.6|735982.6|737982.6|735982.6|737971.2|735971.2|15
1625227320000|2021-07-02 12:02:00|737981.2|735981.2|737545.1|736545.1|737991.7|736550.2|737481.4|735974|20
1625227330000|2021-07-02 12:02:10|737546.6|736546.6|738076.5|736076.5|738080.6|736549.9|737546.6|736057.6|22
1625227340000|2021-07-02 12:02:20|738076.8|736076.8|738091.2|736091.2|738097.1|736097.1|738076.8|736076.8|25
1625227350000|2021-07-02 12:02:30|738091.3|736091.3|738178.8|736178.8|738178.8|736178.8|738090.4|736090.4|23
1625227360000|2021-07-02 12:02:40|737667.2|736667.2|738202.3|736202.3|738211.3|736667.2|737667.2|736161|23
1625227370000|2021-07-02 12:02:50|738203.1|736203.1|738214.5|736214.5|738218.3|736218.3|738186.6|736186.6|24
1625227380000|2021-07-02 12:03:00|738202.4|736202.4|738182.7|736182.7|738202.4|736202.4|738168.6|736168.6|28
1625227390000|2021-07-02 12:03:10|738185.9|736185.9|738213.4|736213.4|738213.4|736719.1|737710.7|736180|25
1625227400000|2021-07-02 12:03:20|738217|736217|738230.5|736230.5|738230.5|736230.5|738211.4|736211.4|17
1625227410000|2021-07-02 12:03:30|738224.5|736224.5|738199.2|736199.2|738227.8|736227.8|738192|736192|24
1625227420000|2021-07-02 12:03:40|738198.2|736198.2|738245.8|736245.8|738246.3|736751.4|737739.6|736195.9|26
1625227430000|2021-07-02 12:03:50|738249.4|736249.4|738255.2|736255.2|738257.4|736257.4|738243.9|736243.9|21
1625227440000|2021-07-02 12:04:00|738252.8|736252.8|738211.2|736211.2|738252.8|736252.8|738203.6|736203.6|25
1625227450000|2021-07-02 12:04:10|738214.4|736214.4|738268|736268|738270.1|736270.1|738214.4|736214.4|25
1625227460000|2021-07-02 12:04:20|738269.4|736269.4|738257|736257|738269.4|736269.4|738253.5|736253.5|19
1625227470000|2021-07-02 12:04:30|738252.8|736252.8|738260.4|736260.4|738262.6|736262.6|738230.2|736230.2|28
1625227480000|2021-07-02 12:04:40|738252.2|736252.2|738287|736287|738293.2|736293.2|738252.2|736252.2|25
1625227490000|2021-07-02 12:04:50|738286|736286|738273.1|736273.1|738290.3|736290.3|738257.6|736257.6|22
1625227500000|2021-07-02 12:05:00|738278.2|736278.2|737651.4|736651.4|738282.9|736696.7|737651.4|736144.9|25
1625227510000|2021-07-02 12:05:10|737664.8|736664.8|737661.3|736661.3|738160.5|736670|737652.1|736156.2|25
1625227520000|2021-07-02 12:05:20|737662|736662|737662.9|736662.9|737668.9|736668.9|737658.3|736658.3|19
1625227530000|2021-07-02 12:05:30|737652.4|736652.4|738127.8|736127.8|738170.9|736665.5|737625.8|736125|26
1625227540000|2021-07-02 12:05:40|738127.1|736127.1|738155.5|736155.5|738155.5|736649.4|737649|736126.7|26
1625227550000|2021-07-02 12:05:50|738146|736146|738186.9|736186.9|738186.9|736682.7|737659.9|736146|24
1625227560000|2021-07-02 12:06:00|737709.3|736709.3|738261.3|736261.3|738261.3|736709.3|737696.2|736181.1|24
1625227570000|2021-07-02 12:06:10|738270.3|736270.3|737824.2|736824.2|738329.9|736824.2|737824.2|736261.1|27
1625227580000|2021-07-02 12:06:20|738364.1|736364.1|738395.2|736395.2|738395.2|736395.2|738364.1|736364.1|20
1625227590000|2021-07-02 12:06:30|738392.6|736392.6|738393|736393|738402.5|736882.5|737882.5|736381.3|24
1625227600000|2021-07-02 12:06:40|738394.2|736394.2|738386.4|736386.4|738411.5|736411.5|738386.4|736386.4|23
1625227610000|2021-07-02 12:06:50|738392.9|736392.9|738287.8|736287.8|738395.5|736832.3|737832.3|736287.4|28
1625227620000|2021-07-02 12:07:00|738287.1|736287.1|738334|736334|738334|736809.5|737809.5|736240|27
1625227630000|2021-07-02 12:07:10|738336.8|736336.8|738323.7|736323.7|738354|736826.6|737826.6|736313.5|26
1625227640000|2021-07-02 12:07:20|737693.2|736693.2|738173.2|736173.2|738186|736693.2|737669.2|736165.5|18
1625227650000|2021-07-02 12:07:30|738163.7|736163.7|738145.9|736145.9|738163.7|736655.4|737638.2|736115.6|26
1625227660000|2021-07-02 12:07:40|738149.6|736149.6|738179.1|736179.1|738189.9|736189.9|738138.8|736138.8|26
1625227670000|2021-07-02 12:07:50|738176.6|736176.6|738153.8|736153.8|738191.1|736191.1|738153.2|736153.2|23
1625227680000|2021-07-02 12:08:00|738153.1|736153.1|738141.9|736141.9|738153.1|736153.1|738127.1|736127.1|23
1625227690000|2021-07-02 12:08:10|738139.5|736139.5|738121.1|736121.1|738143.3|736638|737620.6|736121.1|24
1625227700000|2021-07-02 12:08:20|737642.8|736642.8|738125|736125|738140.7|736642.8|737619.3|736084.2|26
1625227710000|2021-07-02 12:08:30|738126.4|736126.4|738118.1|736118.1|738126.4|736126.4|738113.8|736113.8|22
1625227720000|2021-07-02 12:08:40|738115.7|736115.7|737609.6|736609.6|738130.3|736609.6|737605.1|736099.9|25
1625227730000|2021-07-02 12:08:50|738121|736121|738136.4|736136.4|738137.9|736137.9|738085.9|736085.9|27
1625227740000|2021-07-02 12:09:00|738127.9|736127.9|738126.4|736126.4|738144.6|736144.6|738120.6|736120.6|26
1625227750000|2021-07-02 12:09:10|738125.8|736125.8|738126.3|736126.3|738143|736143|738120.8|736120.8|20
1625227760000|2021-07-02 12:09:20|738125.6|736125.6|738117|736117|738136.6|736136.6|738117|736117|18
1625227770000|2021-07-02 12:09:30|738111.6|736111.6|738113.6|736113.6|738136.2|736628.2|737628.2|736103.5|21
1625227780000|2021-07-02 12:09:40|738114.3|736114.3|738095.8|736095.8|738120.2|736120.2|738083.2|736083.2|14
1625227790000|2021-07-02 12:09:50|738090.9|736090.9|738122.4|736122.4|738122.4|736122.4|738089.4|736089.4|25
1625227800000|2021-07-02 12:10:00|737630.4|736630.4|738104.8|736104.8|738138.1|736630.4|737630.4|736087.3|26
1625227810000|2021-07-02 12:10:10|738099|736099|737541|736541|738113.5|736541|737541|736081.4|23
1625227820000|2021-07-02 12:10:20|738034.3|736034.3|738066.6|736066.6|738069|736564.1|737564.1|736034.3|22
1625227830000|2021-07-02 12:10:30|738063.7|736063.7|738073.1|736073.1|738073.9|736073.9|738061.3|736061.3|17
1625227840000|2021-07-02 12:10:40|738072|736072|738050.8|736050.8|738083.3|736083.3|738050.8|736050.8|19
1625227850000|2021-07-02 12:10:50|738053.3|736053.3|738062.9|736062.9|738070.7|736070.7|738051.7|736051.7|21
1625227860000|2021-07-02 12:11:00|738063.5|736063.5|738082.8|736082.8|738092.6|736579|737574|736060|19
1625227870000|2021-07-02 12:11:10|738079.2|736079.2|738074.5|736074.5|738083.9|736083.9|738073.8|736073.8|17
1625227880000|2021-07-02 12:11:20|738074.7|736074.7|738062.5|736062.5|738077.3|736077.3|738059.7|736059.7|17
1625227890000|2021-07-02 12:11:30|738064.6|736064.6|738069.9|736069.9|738071.4|736071.4|738050.2|736050.2|25
1625227900000|2021-07-02 12:11:40|738071.3|736071.3|738052.4|736052.4|738071.3|736071.3|738041.4|736041.4|17
1625227910000|2021-07-02 12:11:50|738055.2|736055.2|738095.8|736095.8|738095.8|736095.8|738055.2|736055.2|18
1625227920000|2021-07-02 12:12:00|738080.6|736080.6|738090.4|736090.4|738091.3|736091.3|738063.9|736063.9|26
1625227930000|2021-07-02 12:12:10|738090.1|736090.1|738113.4|736113.4|738138.3|736138.3|738090.1|736090.1|25
1625227940000|2021-07-02 12:12:20|738111.8|736111.8|738052.4|736052.4|738117.6|736569.9|737569.9|736046.5|26
1625227950000|2021-07-02 12:12:30|738054.5|736054.5|738054.8|736054.8|738067.3|736067.3|738048.5|736048.5|16
1625227960000|2021-07-02 12:12:40|738056.1|736056.1|738051.3|736051.3|738056.8|736056.8|738049.3|736049.3|18
1625227970000|2021-07-02 12:12:50|738048.3|736048.3|738052.2|736052.2|738057.7|736057.7|738048.3|736048.3|20
1625227980000|2021-07-02 12:13:00|738052|736052|738055|736055|738057.1|736057.1|738051.8|736051.8|20
1625227990000|2021-07-02 12:13:10|738055.5|736055.5|737527.1|736527.1|738056.8|736547.7|737527.1|736029.9|22
1625228000000|2021-07-02 12:13:20|737527.7|736527.7|738026.9|736026.9|738030.1|736528.5|737527.7|736026.9|12
1625228010000|2021-07-02 12:13:30|738028.3|736028.3|738064.3|736064.3|738074|736074|738028.3|736028.3|22
1625228020000|2021-07-02 12:13:40|738060.3|736060.3|738057.9|736057.9|738077.3|736077.3|738049|736049|19
1625228030000|2021-07-02 12:13:50|738061.3|736061.3|738045.8|736045.8|738061.3|736061.3|738045|736045|22
1625228040000|2021-07-02 12:14:00|738045|736045|738053.3|736053.3|738072.5|736549.4|737546.1|736045|24
1625228050000|2021-07-02 12:14:10|738048.6|736048.6|738048.8|736048.8|738053.7|736552.3|737524.2|736041.4|26
1625228060000|2021-07-02 12:14:20|738049.8|736049.8|737532.1|736532.1|738066.3|736565|737530.9|736048.2|23
1625228070000|2021-07-02 12:14:30|737530.9|736530.9|737544.8|736544.8|738040.2|736544.8|737530.9|736039|20
1625228080000|2021-07-02 12:14:40|737543.6|736543.6|737541|736541|737547.8|736547.8|737534.1|736534.1|20
1625228090000|2021-07-02 12:14:50|737542.9|736542.9|738056|736056|738056|736551|737536.7|736046.2|25
1625228100000|2021-07-02 12:15:00|738042.2|736042.2|738047.6|736047.6|738055.7|736559.3|737544.9|736034.2|23
1625228110000|2021-07-02 12:15:10|738041.3|736041.3|737545.2|736545.2|738047.6|736555.8|737539.8|736034.7|26
1625228120000|2021-07-02 12:15:20|737543.7|736543.7|737539.5|736539.5|737559.2|736559.2|737530.8|736530.8|25
1625228130000|2021-07-02 12:15:30|737538.9|736538.9|737538.7|736538.7|737546.3|736546.3|737533.5|736533.5|18
1625228140000|2021-07-02 12:15:40|737539|736539|737530.6|736530.6|737541.4|736541.4|737530.6|736530.6|22
1625228150000|2021-07-02 12:15:50|737536.7|736536.7|738055|736055|738061.7|736555.2|737531.8|736055|17
1625228160000|2021-07-02 12:16:00|738081.3|736081.3|738180.1|736180.1|738180.1|736673.7|737582.1|736064.1|26
1625228170000|2021-07-02 12:16:10|738178.1|736178.1|738172.3|736172.3|738183.5|736183.5|738148.3|736148.3|24
1625228180000|2021-07-02 12:16:20|738169.4|736169.4|738168.1|736168.1|738174.5|736174.5|738165.3|736165.3|18
1625228190000|2021-07-02 12:16:30|738167.8|736167.8|738129|736129|738167.8|736642.7|737630.4|736125.7|25
1625228200000|2021-07-02 12:16:40|738127.2|736127.2|738092.1|736092.1|738131|736609|737595.1|736090.7|29
1625228210000|2021-07-02 12:16:50|738090.7|736090.7|738066.8|736066.8|738090.7|736559.8|737559.8|736058.9|20
1625228220000|2021-07-02 12:17:00|738065.5|736065.5|738055.4|736055.4|738076.2|736076.2|738051.8|736051.8|20
1625228230000|2021-07-02 12:17:10|738056.6|736056.6|737540.6|736540.6|738062.9|736553.2|737540.6|736056.6|19
1625228240000|2021-07-02 12:17:20|737544.5|736544.5|738061.9|736061.9|738061.9|736549.2|737544.5|736044.9|24
1625228250000|2021-07-02 12:17:30|738047.5|736047.5|738052|736052|738068.8|736564|737550.4|736047.5|23
1625228260000|2021-07-02 12:17:40|738061.5|736061.5|738054|736054|738061.5|736061.5|738051.9|736051.9|15
1625228270000|2021-07-02 12:17:50|738053.7|736053.7|737855.9|735855.9|738061.4|736500.9|737343.4|735836.2|22
1625228280000|2021-07-02 12:18:00|737829.8|735829.8|737854.3|735854.3|737859.5|735859.5|737829.1|735829.1|25
1625228290000|2021-07-02 12:18:10|737851.4|735851.4|737339.8|736339.8|737851.4|736356.4|737334.4|735842.1|19
1625228300000|2021-07-02 12:18:20|737340.3|736340.3|737851|735851|737861.6|736355|737340|735842.7|22
1625228310000|2021-07-02 12:18:30|737851.6|735851.6|737347.2|736347.2|737859.8|736347.2|737339.7|735849.4|16
1625228320000|2021-07-02 12:18:40|737346.8|736346.8|737352.8|736352.8|737849.8|736352.8|737330.8|735832.2|20
1625228330000|2021-07-02 12:18:50|737357.6|736357.6|737838.9|735838.9|737863.3|736357.6|737357.6|735816.2|26
1625228340000|2021-07-02 12:19:00|737840.9|735840.9|737340.2|736340.2|737861.4|736345.8|737340.2|735840.9|25
1625228350000|2021-07-02 12:19:10|737839.8|735839.8|737386.1|736386.1|737850.1|736386.1|737386.1|735827.2|17
1625228360000|2021-07-02 12:19:20|737364.8|736364.8|737383.2|736383.2|737897.9|736396.2|737364.8|735897.9|24
1625228370000|2021-07-02 12:19:30|737378.3|736378.3|737396.8|736396.8|737918.7|736406.1|737378.3|735912.3|24
1625228380000|2021-07-02 12:19:40|737402.5|736402.5|738100.8|736100.8|738120.8|736474.8|737398.8|736048|25
1625228390000|2021-07-02 12:19:50|738097.8|736097.8|738139.5|736139.5|738214.5|736690.7|737649.4|736090.2|26
1625228400000|2021-07-02 12:20:00|738140.6|736140.6|738278.7|736278.7|738336.4|736822.6|737799.8|736140.6|27
1625228410000|2021-07-02 12:20:10|738278.6|736278.6|738283.1|736283.1|738285.9|736285.9|738271.8|736271.8|23
1625228420000|2021-07-02 12:20:20|738280.5|736280.5|738309.8|736309.8|738378.3|736878|737799.6|736280.5|26
1625228430000|2021-07-02 12:20:30|738308.3|736308.3|738367|736367|738478.8|736957.4|737874.4|736308.3|23
1625228440000|2021-07-02 12:20:40|738368.9|736368.9|738264.3|736264.3|738380.3|736874.7|737828|736252.2|25
1625228450000|2021-07-02 12:20:50|738262.1|736262.1|737694.5|736694.5|738263.2|736703.4|737694.5|736209.5|23
1625228460000|2021-07-02 12:21:00|738188.3|736188.3|737687.3|736687.3|738273|736807.7|737687.3|736185|27
1625228470000|2021-07-02 12:21:10|737688.5|736688.5|738231.8|736231.8|738241.5|736768.9|737680.9|736216.9|23
1625228480000|2021-07-02 12:21:20|738232.6|736232.6|737698.3|736698.3|738237.5|736717.1|737697.8|736217|20
1625228490000|2021-07-02 12:21:30|737697.3|736697.3|737650.5|736650.5|738223.8|736714.3|737639.6|736219.4|26
1625228500000|2021-07-02 12:21:40|737655.5|736655.5|737612.7|736612.7|737655.5|736655.5|737600.5|736600.5|25
1625228510000|2021-07-02 12:21:50|737636.1|736636.1|737621.6|736621.6|737640.7|736640.7|737619.5|736619.5|21
1625228520000|2021-07-02 12:22:00|737622.8|736622.8|738080.8|736080.8|738107.7|736623.8|737593.7|736062.1|26
1625228530000|2021-07-02 12:22:10|738077.9|736077.9|738053.4|736053.4|738077.9|736077.9|738051.3|736051.3|25
1625228540000|2021-07-02 12:22:20|737560.7|736560.7|737595.8|736595.8|738081.9|736595.8|737560.7|736051|21
1625228550000|2021-07-02 12:22:30|737560.6|736560.6|738072|736072|738072|736566.4|737547.2|736072|21
1625228560000|2021-07-02 12:22:40|738057.4|736057.4|737560.3|736560.3|738065.8|736568.4|737559.6|736052|22
1625228570000|2021-07-02 12:22:50|737566.4|736566.4|737560.3|736560.3|737566.4|736566.4|737560.3|736560.3|12
1625228580000|2021-07-02 12:23:00|737562.2|736562.2|737552.7|736552.7|737562.2|736562.2|737548.4|736548.4|16
1625228590000|2021-07-02 12:23:10|737552.1|736552.1|737553.5|736553.5|737555.1|736555.1|737549.8|736549.8|17
1625228600000|2021-07-02 12:23:20|737553|736553|737592|736592|737592|736592|737552.7|736552.7|18
1625228610000|2021-07-02 12:23:30|737578.7|736578.7|737587.6|736587.6|737592.4|736592.4|737578.7|736578.7|23
1625228620000|2021-07-02 12:23:40|737585.7|736585.7|737545.6|736545.6|737587.3|736587.3|737542.8|736542.8|18
1625228630000|2021-07-02 12:23:50|737550.2|736550.2|737557.4|736557.4|737560.8|736560.8|737542.9|736542.9|19
1625228640000|2021-07-02 12:24:00|737555.9|736555.9|737552.4|736552.4|737555.9|736555.9|737541.9|736541.9|17
1625228650000|2021-07-02 12:24:10|737556|736556|737560.4|736560.4|737560.9|736560.9|737547.2|736547.2|12
1625228660000|2021-07-02 12:24:20|737560.7|736560.7|737567.2|736567.2|737577.3|736577.3|737556.5|736556.5|18
1625228670000|2021-07-02 12:24:30|737568.3|736568.3|737548.1|736548.1|737569.2|736569.2|737537.1|736537.1|21
1625228680000|2021-07-02 12:24:40|737540.9|736540.9|737539.9|736539.9|737545.2|736545.2|737536.4|736536.4|18
1625228690000|2021-07-02 12:24:50|737543.6|736543.6|737527.5|736527.5|737543.6|736543.6|737523.9|736523.9|18
1625228700000|2021-07-02 12:25:00|737529.6|736529.6|737523.7|736523.7|737538.1|736538.1|737523.4|736523.4|18
1625228710000|2021-07-02 12:25:10|737522.2|736522.2|737504.5|736504.5|737522.2|736522.2|737503.7|736503.7|15
1625228720000|2021-07-02 12:25:20|737504.4|736504.4|737504.7|736504.7|737506.9|736506.9|737504.4|736504.4|16
1625228730000|2021-07-02 12:25:30|737548.2|736548.2|737532.1|736532.1|737548.2|736548.2|737529|736529|23
1625228740000|2021-07-02 12:25:40|737530.7|736530.7|737539|736539|737558|736558|737530.7|736530.7|20
1625228750000|2021-07-02 12:25:50|737543|736543|737568.6|736568.6|737569|736569|737543|736543|20
1625228760000|2021-07-02 12:26:00|737567.8|736567.8|737695.6|736695.6|737702.1|736702.1|737567.8|736567.8|26
1625228770000|2021-07-02 12:26:10|737685.3|736685.3|737669.9|736669.9|738173.8|736687|737639.8|736173.8|23
1625228780000|2021-07-02 12:26:20|737667.8|736667.8|737699.1|736699.1|737699.1|736699.1|737663|736663|22
1625228790000|2021-07-02 12:26:30|737698.4|736698.4|738297.4|736297.4|738320|736846.4|737698.4|736294.5|24
1625228800000|2021-07-02 12:26:40|738296.5|736296.5|738271.8|736271.8|738298.8|736298.8|738268.2|736268.2|22
1625228810000|2021-07-02 12:26:50|738273|736273|738252.9|736252.9|738273.2|736273.2|738242.1|736242.1|26
1625228820000|2021-07-02 12:27:00|738245.1|736245.1|738236.4|736236.4|738252|736252|738219.5|736219.5|23
1625228830000|2021-07-02 12:27:10|738222.5|736222.5|738227|736227|738241.6|736241.6|738220|736220|24
1625228840000|2021-07-02 12:27:20|738226.1|736226.1|738332.8|736332.8|738352.2|736352.2|738215.7|736215.7|18
1625228850000|2021-07-02 12:27:30|738337.7|736337.7|738316.9|736316.9|738337.7|736337.7|738312.8|736312.8|22
1625228860000|2021-07-02 12:27:40|738322.7|736322.7|738333|736333|738333|736333|738315.3|736315.3|18
1625228870000|2021-07-02 12:27:50|738316.5|736316.5|738316.6|736316.6|738336.5|736336.5|738288.6|736288.6|21
1625228880000|2021-07-02 12:28:00|738311.7|736311.7|738325.5|736325.5|738345.4|736345.4|738305|736305|23
1625228890000|2021-07-02 12:28:10|738341.1|736341.1|738294.3|736294.3|738341.1|736341.1|738293.9|736293.9|19
1625228900000|2021-07-02 12:28:20|738299.3|736299.3|738315.4|736315.4|738332.3|736332.3|738285.6|736285.6|22
1625228910000|2021-07-02 12:28:30|738268.3|736268.3|738264.4|736264.4|738288.1|736288.1|738259.7|736259.7|23
1625228920000|2021-07-02 12:28:40|738264.6|736264.6|738269.3|736269.3|738285.3|736285.3|738253.2|736253.2|26
1625228930000|2021-07-02 12:28:50|738271.8|736271.8|738293.5|736293.5|738293.5|736293.5|738245.1|736245.1|20
1625228940000|2021-07-02 12:29:00|738283.2|736283.2|738240.9|736240.9|738313.2|736313.2|738229.3|736229.3|25
1625228950000|2021-07-02 12:29:10|738236|736236|738263.2|736263.2|738278.7|736278.7|738236|736236|21
1625228960000|2021-07-02 12:29:20|738254.4|736254.4|738206|736206|738255.4|736255.4|738194.8|736194.8|22
1625228970000|2021-07-02 12:29:30|738217.1|736217.1|738235.3|736235.3|738237.2|736237.2|738175.3|736175.3|29
1625228980000|2021-07-02 12:29:40|738204.5|736204.5|738229.9|736229.9|738265.7|736265.7|738196.5|736196.5|19
1625228990000|2021-07-02 12:29:50|738376.6|736376.6|738479.1|736479.1|738563.6|736563.6|738284|736284|26
1625229000000|2021-07-02 12:30:00|738359|736359|738850.9|736850.9|738864.4|736864.4|738288.8|736288.8|28
1625229010000|2021-07-02 12:30:10|738898.8|736898.8|738611.9|736611.9|739017.9|737017.9|738555.3|736555.3|29
1625229020000|2021-07-02 12:30:20|738590.8|736590.8|739006|737006|739006|737006|738590.8|736590.8|28
1625229030000|2021-07-02 12:30:30|739007|737007|738971|736971|739040|737040|738897.7|736897.7|29
1625229040000|2021-07-02 12:30:40|739018.7|737018.7|738947|736947|739018.7|737018.7|738907.4|736907.4|28
1625229050000|2021-07-02 12:30:50|738937.2|736937.2|738253.4|736253.4|738964.8|736964.8|738253.4|736253.4|29
1625229060000|2021-07-02 12:31:00|738173.7|736173.7|738257.5|736257.5|738326.9|736326.9|738053.5|736053.5|29
1625229070000|2021-07-02 12:31:10|738170.9|736170.9|738039.2|736039.2|738170.9|736170.9|738005.2|736005.2|28
1625229080000|2021-07-02 12:31:20|738041.5|736041.5|738046.5|736046.5|738088.6|736088.6|738025.5|736025.5|29
1625229090000|2021-07-02 12:31:30|738037.7|736037.7|737942.2|735942.2|738044.1|736044.1|737856.5|735856.5|28
1625229100000|2021-07-02 12:31:40|737948.7|735948.7|737910.2|735910.2|737953.7|735953.7|737744.3|735744.3|29
1625229110000|2021-07-02 12:31:50|737921|735921|737567.2|735567.2|737927.4|735927.4|737567.2|735567.2|28
1625229120000|2021-07-02 12:32:00|737561.3|735561.3|737415.8|735415.8|737561.3|735561.3|737415.8|735415.8|29
1625229130000|2021-07-02 12:32:10|737407.8|735407.8|736455.9|734455.9|737407.8|735407.8|736455.9|734455.9|28
1625229140000|2021-07-02 12:32:20|736452.6|734452.6|736110.2|734110.2|736452.6|734452.6|735884.5|733884.5|29
1625229150000|2021-07-02 12:32:30|736205.1|734205.1|736348.5|734348.5|736485.1|734485.1|736196.4|734196.4|29
1625229160000|2021-07-02 12:32:40|736377|734377|736029|734029|736395.6|734395.6|735806.8|733806.8|28
1625229170000|2021-07-02 12:32:50|736155.8|734155.8|736013.1|734013.1|736246.2|734246.2|736003.9|734003.9|29
1625229180000|2021-07-02 12:33:00|736002.8|734002.8|736250.3|734250.3|736302.6|734302.6|735876.6|733876.6|28
1625229190000|2021-07-02 12:33:10|736328.3|734328.3|735937|733937|736328.3|734328.3|735934|733934|28
1625229200000|2021-07-02 12:33:20|735993.6|733993.6|735719.9|733719.9|736013.9|734013.9|735698.6|733698.6|28
1625229210000|2021-07-02 12:33:30|735752.5|733752.5|735805.7|733805.7|736007.2|734007.2|735746.2|733746.2|28
1625229220000|2021-07-02 12:33:40|735756.1|733756.1|735705|733705|735775.7|733775.7|735591.9|733591.9|29
1625229230000|2021-07-02 12:33:50|735632.6|733632.6|735209|733209|735794.3|733794.3|735191.2|733191.2|28
1625229240000|2021-07-02 12:34:00|735212.9|733212.9|735381.7|733381.7|735499.1|733942.7|734942.7|733174.9|29
1625229250000|2021-07-02 12:34:10|735360.3|733360.3|735292.9|733292.9|735360.3|733360.3|735151.7|733151.7|28
1625229260000|2021-07-02 12:34:20|735297.5|733297.5|735040.6|733040.6|735307.9|733307.9|734967.6|732967.6|29
1625229270000|2021-07-02 12:34:30|735052.7|733052.7|735077|733077|735088.3|733088.3|735032.2|733032.2|27
1625229280000|2021-07-02 12:34:40|735065.9|733065.9|735036.7|733036.7|735131.4|733641.6|734622.1|733034.1|29
1625229290000|2021-07-02 12:34:50|735038.1|733038.1|734879.8|732879.8|735038.1|733038.1|734873|732873|28
1625229300000|2021-07-02 12:35:00|734862.1|732862.1|734568.2|732568.2|734868.9|732868.9|734519.8|732519.8|28
1625229310000|2021-07-02 12:35:10|734570.2|732570.2|734484.1|732484.1|734594.5|732594.5|734321|732321|29
1625229320000|2021-07-02 12:35:20|734487|732487|734766.4|732766.4|734766.4|732766.4|734458.8|732458.8|28
1625229330000|2021-07-02 12:35:30|734739.6|732739.6|734510.7|732510.7|734739.6|732739.6|734359.3|732359.3|29
1625229340000|2021-07-02 12:35:40|734568.3|732568.3|734704.3|732704.3|734807|732807|734562.6|732562.6|28
1625229350000|2021-07-02 12:35:50|734743.6|732743.6|734859.4|732859.4|734859.4|732859.4|734707|732707|29
1625229360000|2021-07-02 12:36:00|734899.8|732899.8|734918.4|732918.4|734941.1|732941.1|734746|732746|29
1625229370000|2021-07-02 12:36:10|734913.3|732913.3|735096|733096|735096|733096|734887.5|732887.5|28
1625229380000|2021-07-02 12:36:20|735109.1|733109.1|735274.5|733274.5|735275.2|733630.1|734630.1|733109.1|29
1625229390000|2021-07-02 12:36:30|735273.4|733273.4|735216.7|733216.7|735285.3|733285.3|735063.8|733063.8|28
1625229400000|2021-07-02 12:36:40|735224.8|733224.8|735092.1|733092.1|735224.8|733224.8|735075.5|733075.5|29
1625229410000|2021-07-02 12:36:50|735110.4|733110.4|734992|732992|735177.1|733177.1|734992|732992|28
1625229420000|2021-07-02 12:37:00|734991.4|732991.4|735033.5|733033.5|735071.8|733071.8|734924.4|732924.4|29
1625229430000|2021-07-02 12:37:10|735054.6|733054.6|734816.5|732816.5|735054.6|733357.2|734357.2|732724.4|29
1625229440000|2021-07-02 12:37:20|734810|732810|734748.4|732748.4|734878.8|732878.8|734745.6|732745.6|27
1625229450000|2021-07-02 12:37:30|734731.4|732731.4|734483.8|733483.8|734971.4|733483.8|734470.1|732716.5|29
1625229460000|2021-07-02 12:37:40|734471.8|733471.8|734794.5|732794.5|734959.8|733471.8|734345.3|732782.3|28
1625229470000|2021-07-02 12:37:50|734796.2|732796.2|734322.8|733322.8|734886|733331|734282.2|732796.2|27
1625229480000|2021-07-02 12:38:00|734319.4|733319.4|734991|732991|735103.8|733322.7|734317|732799|28
1625229490000|2021-07-02 12:38:10|734470.5|733470.5|735012.6|733012.6|735095.1|733514.3|734470.5|732973|28
1625229500000|2021-07-02 12:38:20|734513.7|733513.7|734994|732994|735001.1|733513.7|734489.9|732848.7|28
1625229510000|2021-07-02 12:38:30|735002.3|733002.3|735114.1|733114.1|735119.9|733539.9|734469.1|732978.4|27
1625229520000|2021-07-02 12:38:40|735130.2|733130.2|734861.8|732861.8|735142.7|733142.7|734848.9|732848.9|28
1625229530000|2021-07-02 12:38:50|734862.8|732862.8|734475.2|733475.2|735068.9|733557.7|734464.3|732859.7|28
1625229540000|2021-07-02 12:39:00|734950|732950|734710.9|732710.9|734953.1|733189.6|734189.6|732680.5|29
1625229550000|2021-07-02 12:39:10|734209.5|733209.5|734601.6|732601.6|734710.3|733219.2|734157.6|732586.4|26
1625229560000|2021-07-02 12:39:20|734645.7|732645.7|734903.6|732903.6|734908.4|733242.3|734147.2|732627.5|29
1625229570000|2021-07-02 12:39:30|734892.3|732892.3|734823.2|732823.2|734903.7|732903.7|734744.8|732744.8|29
1625229580000|2021-07-02 12:39:40|734826.3|732826.3|734771.6|732771.6|734826.3|733142|734125.3|732618.2|28
1625229590000|2021-07-02 12:39:50|734781.1|732781.1|734706.7|732706.7|734781.1|733127.8|734123.4|732629.1|29
1625229600000|2021-07-02 12:40:00|734699.1|732699.1|734709.4|732709.4|734714.1|732714.1|734628.8|732628.8|26
1625229610000|2021-07-02 12:40:10|734702.4|732702.4|734852.6|732852.6|734906|733258.4|734232.3|732688.8|28
1625229620000|2021-07-02 12:40:20|734851.2|732851.2|734845.2|732845.2|734958.1|732958.1|734845.2|732845.2|28
1625229630000|2021-07-02 12:40:30|734837.7|732837.7|734815.6|732815.6|734837.7|732837.7|734763.5|732763.5|29
1625229640000|2021-07-02 12:40:40|734816.6|732816.6|734926.9|732926.9|734960.4|732960.4|734802.6|732802.6|27
1625229650000|2021-07-02 12:40:50|734936.5|732936.5|734809.6|732809.6|734970.3|732970.3|734809.6|732809.6|29
1625229660000|2021-07-02 12:41:00|734808.2|732808.2|734446.6|732446.6|734808.2|732808.2|734435.5|732435.5|27
1625229670000|2021-07-02 12:41:10|734453.2|732453.2|734351|732351|734490.6|732988.3|733859|732343.9|28
1625229680000|2021-07-02 12:41:20|734345.1|732345.1|734377.2|732377.2|734387.8|732387.8|734335|732335|29
1625229690000|2021-07-02 12:41:30|734377.5|732377.5|734410.6|732410.6|734438|732438|734376.2|732376.2|24
1625229700000|2021-07-02 12:41:40|734404.8|732404.8|734540|732540|734566.2|733000.8|733994|732404.8|25
1625229710000|2021-07-02 12:41:50|734533.6|732533.6|734044.4|733044.4|734533.6|733044.4|734012.3|732454.7|27
1625229720000|2021-07-02 12:42:00|734031.8|733031.8|734042.8|733042.8|734543.1|733048.5|734027.6|732543.1|24
1625229730000|2021-07-02 12:42:10|734047.9|733047.9|734149.6|733149.6|734546.8|733149.6|734040.9|732540.7|23
1625229740000|2021-07-02 12:42:20|734142.2|733142.2|734547.7|732547.7|734547.7|733162.6|734070.2|732517.2|26
1625229750000|2021-07-02 12:42:30|734555|732555|734514|732514|734634|732634|734513.7|732513.7|28
1625229760000|2021-07-02 12:42:40|734513.4|732513.4|734845.7|732845.7|734850.2|733215.9|734108|732513.4|29
1625229770000|2021-07-02 12:42:50|734841.8|732841.8|734759.5|732759.5|734841.8|732841.8|734736.1|732736.1|27
1625229780000|2021-07-02 12:43:00|734759.2|732759.2|734723|732723|734772|732772|734697|732697|29
1625229790000|2021-07-02 12:43:10|734741.6|732741.6|734812.3|732812.3|734816|733309.6|734309.6|732740.1|28
1625229800000|2021-07-02 12:43:20|734812.7|732812.7|734875.3|732875.3|734875.8|732875.8|734812.7|732812.7|27
1625229810000|2021-07-02 12:43:30|734845.8|732845.8|734696.9|732696.9|734845.8|732845.8|734624.2|732624.2|28
1625229820000|2021-07-02 12:43:40|734695.6|732695.6|734835.1|732835.1|734842.3|732842.3|734662.9|732662.9|26
1625229830000|2021-07-02 12:43:50|734837.4|732837.4|734701.2|732701.2|734841.5|732841.5|734685.9|732685.9|29
1625229840000|2021-07-02 12:44:00|734702.6|732702.6|734465.6|732465.6|734703.8|732703.8|734451.7|732451.7|28
1625229850000|2021-07-02 12:44:10|734459.4|732459.4|734433.8|732433.8|734459.6|732459.6|734370.8|732370.8|29
1625229860000|2021-07-02 12:44:20|734422.3|732422.3|734219.6|732219.6|734424.3|732424.3|734219.6|732219.6|28
1625229870000|2021-07-02 12:44:30|734224.5|732224.5|734153.2|732153.2|734320|732320|734115.7|732115.7|29
1625229880000|2021-07-02 12:44:40|734146.6|732146.6|733938.6|731938.6|734155.6|732155.6|733892.4|731892.4|29
1625229890000|2021-07-02 12:44:50|733941.4|731941.4|734006.9|732006.9|734051.6|732469.2|733458.4|731917.5|27
1625229900000|2021-07-02 12:45:00|734009.3|732009.3|733887.8|731887.8|734009.3|732009.3|733685|731685|29
1625229910000|2021-07-02 12:45:10|733881.6|731881.6|733685.4|731685.4|733881.6|731881.6|733655.5|731655.5|28
1625229920000|2021-07-02 12:45:20|733690.3|731690.3|733589.1|731589.1|733718.9|731718.9|733589.1|731589.1|29
1625229930000|2021-07-02 12:45:30|733588.2|731588.2|733676.3|731676.3|733679.7|731679.7|733451.1|731451.1|28
1625229940000|2021-07-02 12:45:40|733663.4|731663.4|733721.7|731721.7|733735.2|731735.2|733663.4|731663.4|29
1625229950000|2021-07-02 12:45:50|733723.2|731723.2|733915.8|731915.8|734001.3|732287.3|733287.3|731723.2|29
1625229960000|2021-07-02 12:46:00|733916.3|731916.3|733990.6|731990.6|734000.1|732000.1|733880.1|731880.1|28
1625229970000|2021-07-02 12:46:10|733991.7|731991.7|734014.7|732014.7|734027|732027|733991.7|731991.7|29
1625229980000|2021-07-02 12:46:20|734027.8|732027.8|734076.7|732076.7|734092.4|732092.4|734015.5|732015.5|28
1625229990000|2021-07-02 12:46:30|734072.5|732072.5|734175.5|732175.5|734180.8|732180.8|734072.5|732072.5|28
1625230000000|2021-07-02 12:46:40|734175.3|732175.3|733713.2|732713.2|734217.3|732728|733703.4|732165.8|27
1625230010000|2021-07-02 12:46:50|733704.1|732704.1|734307|732307|734307|732712.6|733699.1|732237|28
1625230020000|2021-07-02 12:47:00|734336.2|732336.2|733844.2|732844.2|734346|732844.2|733832.7|732322.3|26
1625230030000|2021-07-02 12:47:10|733841.4|732841.4|734299.4|732299.4|734341.8|732841.4|733837.6|732292.6|24
1625230040000|2021-07-02 12:47:20|734297.1|732297.1|734344.2|732344.2|734345.1|732345.1|734297.1|732297.1|26
1625230050000|2021-07-02 12:47:30|734366.6|732366.6|734416.6|732416.6|734433|732433|734361.3|732361.3|28
1625230060000|2021-07-02 12:47:40|734414.4|732414.4|734622.4|732622.4|734622.4|733028.8|734008.4|732408.8|28
1625230070000|2021-07-02 12:47:50|734627.5|732627.5|734130.4|733130.4|734649.2|733140.6|734113.5|732588.3|28
1625230080000|2021-07-02 12:48:00|734140.5|733140.5|734245.8|732245.8|734528|733140.5|734130.2|732245.8|29
1625230090000|2021-07-02 12:48:10|734255.3|732255.3|734401.2|732401.2|734402.4|732901.6|733901.6|732255.3|29
1625230100000|2021-07-02 12:48:20|734418.4|732418.4|734385|732385|734451.5|732451.5|734368.4|732368.4|27
1625230110000|2021-07-02 12:48:30|734379.5|732379.5|734301.1|732301.1|734386.7|732386.7|734274.5|732274.5|28
1625230120000|2021-07-02 12:48:40|734305.9|732305.9|734095|733095|734609.7|733102.4|734085.7|732305.9|28
1625230130000|2021-07-02 12:48:50|734098.5|733098.5|734622.6|732622.6|734665.6|733098.5|734097.6|732611.2|27
1625230140000|2021-07-02 12:49:00|734618.4|732618.4|734559.3|732559.3|734626.9|732626.9|734502.5|732502.5|28
1625230150000|2021-07-02 12:49:10|734553.7|732553.7|734521.6|732521.6|734593.1|732593.1|734521.6|732521.6|28
1625230160000|2021-07-02 12:49:20|734537.1|732537.1|734538.2|732538.2|734543.9|732543.9|734525.2|732525.2|27
1625230170000|2021-07-02 12:49:30|734498.5|732498.5|734606.6|732606.6|734606.6|733126|733985.4|732489|28
1625230180000|2021-07-02 12:49:40|734105.5|733105.5|734601.5|732601.5|734601.8|733122.1|734091.3|732580.5|22
1625230190000|2021-07-02 12:49:50|734591.6|732591.6|734644.1|732644.1|734650.1|732650.1|734588.9|732588.9|26
1625230200000|2021-07-02 12:50:00|734650.6|732650.6|734615.3|732615.3|734651.1|732651.1|734518|732518|26
1625230210000|2021-07-02 12:50:10|734623.4|732623.4|734648.5|732648.5|734657.4|732657.4|734614|732614|27
1625230220000|2021-07-02 12:50:20|734138.3|733138.3|734535.7|732535.7|734638.5|733138.3|734138.3|732529.6|29
1625230230000|2021-07-02 12:50:30|734549|732549|734601.5|732601.5|734634.2|732634.2|734549|732549|27
1625230240000|2021-07-02 12:50:40|734606.4|732606.4|734410.7|732410.7|734616.2|732616.2|734360.3|732360.3|29
1625230250000|2021-07-02 12:50:50|734420.1|732420.1|734432.3|732432.3|734521.8|732521.8|734420.1|732420.1|28
1625230260000|2021-07-02 12:51:00|734424.3|732424.3|734429.6|732429.6|734467.9|732467.9|734412.1|732412.1|28
1625230270000|2021-07-02 12:51:10|734424.3|732424.3|734422.2|732422.2|734450.1|732450.1|734412.3|732412.3|29
1625230280000|2021-07-02 12:51:20|734416|732416|734482.8|732482.8|734487.5|732487.5|734416|732416|28
1625230290000|2021-07-02 12:51:30|734483.4|732483.4|734513.2|732513.2|734540.5|732540.5|734439.5|732439.5|29
1625230300000|2021-07-02 12:51:40|734519.3|732519.3|734524.7|732524.7|734555|732555|734504.2|732504.2|26
1625230310000|2021-07-02 12:51:50|734521.3|732521.3|734372.2|732372.2|734538.5|732538.5|734369|732369|27
1625230320000|2021-07-02 12:52:00|734388.5|732388.5|734286.5|732286.5|734388.5|732388.5|734246|732246|29
1625230330000|2021-07-02 12:52:10|734294.6|732294.6|733845.2|732845.2|734344|732847.9|733842|732277.2|28
1625230340000|2021-07-02 12:52:20|733847.4|732847.4|734464.9|732464.9|734544.6|732847.4|733843.5|732340.6|26
1625230350000|2021-07-02 12:52:30|734449.8|732449.8|734440.5|732440.5|734466|732466|734428.8|732428.8|26
1625230360000|2021-07-02 12:52:40|734439.9|732439.9|734440.9|732440.9|734483.5|732483.5|734439.9|732439.9|27
1625230370000|2021-07-02 12:52:50|734441.7|732441.7|734381.9|732381.9|734455.1|732455.1|734381.9|732381.9|29
1625230380000|2021-07-02 12:53:00|734385.6|732385.6|733880.2|731880.2|734386.5|732864.8|733629|731880.2|26
1625230390000|2021-07-02 12:53:10|733883.2|731883.2|733981.3|731981.3|733990.7|732485|733485|731869.4|29
1625230400000|2021-07-02 12:53:20|733977|731977|733938.4|731938.4|733984.9|731984.9|733921|731921|28
1625230410000|2021-07-02 12:53:30|733936.5|731936.5|733482.8|732482.8|733976.3|732484.1|733446.9|731936.5|27
1625230420000|2021-07-02 12:53:40|733961.9|731961.9|733470.4|732470.4|734003|732522.9|733470.4|731959.1|29
1625230430000|2021-07-02 12:53:50|733469.1|732469.1|733552.5|732552.5|733986.3|732552.5|733426.5|731933.8|26
1625230440000|2021-07-02 12:54:00|733572.3|732572.3|733921.7|731921.7|734117.2|732577.2|733572.3|731881.7|27
1625230450000|2021-07-02 12:54:10|733923.2|731923.2|733907.6|731907.6|733942.1|731942.1|733889|731889|25
1625230460000|2021-07-02 12:54:20|733924|731924|733954.5|731954.5|733954.5|731954.5|733865.1|731865.1|25
1625230470000|2021-07-02 12:54:30|733945.7|731945.7|733544.1|732544.1|734025.5|732544.1|733530.3|731878.7|29
1625230480000|2021-07-02 12:54:40|733553.8|732553.8|734044.1|732044.1|734044.1|732571.5|733502.8|731990.5|26
1625230490000|2021-07-02 12:54:50|734040.9|732040.9|733504|732504|734051.7|732548.9|733504|732004.1|27
1625230500000|2021-07-02 12:55:00|733487|732487|734160.9|732160.9|734165|732546.1|733475.8|731967|29
1625230510000|2021-07-02 12:55:10|734149.6|732149.6|734164.5|732164.5|734220.7|732735.1|733632.2|732131.8|26
1625230520000|2021-07-02 12:55:20|734161.9|732161.9|733701.8|732701.8|734191.1|732710|733683.4|732152.7|27
1625230530000|2021-07-02 12:55:30|733698.4|732698.4|733488.5|732488.5|734195.4|732698.4|733450.5|731930|29
1625230540000|2021-07-02 12:55:40|733483.3|732483.3|733502.6|732502.6|734007|732529.5|733483.3|731974.9|27
1625230550000|2021-07-02 12:55:50|733519|732519|733897|731897|733966.7|732519|733497.6|731879.5|28
1625230560000|2021-07-02 12:56:00|733904.9|731904.9|733241.2|732241.2|733904.9|732256.3|733229.8|731710.9|27
1625230570000|2021-07-02 12:56:10|733728.7|731728.7|733544.6|731544.6|733732.3|732238.5|733070.6|731544.6|27
1625230580000|2021-07-02 12:56:20|733535.2|731535.2|733489.1|731489.1|733574|731574|733458.2|731458.2|28
1625230590000|2021-07-02 12:56:30|733493.1|731493.1|733508.5|731508.5|733531.9|732035.6|733027.1|731477|28
1625230600000|2021-07-02 12:56:40|733514.3|731514.3|733639.1|731639.1|733641.1|732038.3|733038.3|731499.5|29
1625230610000|2021-07-02 12:56:50|733614.2|731614.2|733547.3|731547.3|733654.4|731654.4|733526.5|731526.5|28
1625230620000|2021-07-02 12:57:00|733531.5|731531.5|733521.8|731521.8|733709.6|731709.6|733520.3|731520.3|29
1625230630000|2021-07-02 12:57:10|733515|731515|733525.4|731525.4|733551.4|732051.8|733024.5|731478.8|27
1625230640000|2021-07-02 12:57:20|733524|731524|733524.2|731524.2|733529|731529|733485.4|731485.4|28
1625230650000|2021-07-02 12:57:30|733504.5|731504.5|733545.2|731545.2|733547.3|732039.2|733025.1|731504.5|28
1625230660000|2021-07-02 12:57:40|733546.5|731546.5|733050.6|732050.6|733626|732135.5|733050.6|731532.2|29
1625230670000|2021-07-02 12:57:50|733048.1|732048.1|733318.1|731318.1|733562.7|732060.1|732968.6|731318.1|28
1625230680000|2021-07-02 12:58:00|732854|731854|733484|731484|733491.3|731854|732854|731349.2|28
1625230690000|2021-07-02 12:58:10|733465.1|731465.1|733505.7|731505.7|733561|732080.3|733030|731455.5|28
1625230700000|2021-07-02 12:58:20|733519.9|731519.9|733049.8|732049.8|733536|732054.5|732948.1|731463.7|26
1625230710000|2021-07-02 12:58:30|733050.8|732050.8|733059.4|732059.4|733557.6|732062.4|733050.8|731521|29
1625230720000|2021-07-02 12:58:40|733063.9|732063.9|733053.2|732053.2|733543.3|732075.8|733036.2|731536.7|24
1625230730000|2021-07-02 12:58:50|733053.3|732053.3|733021.7|732021.7|733056|732056|733021.7|732021.7|25
1625230740000|2021-07-02 12:59:00|733034.6|732034.6|733562.3|731562.3|733562.3|732078.8|733029.5|731539|27
1625230750000|2021-07-02 12:59:10|733057.4|732057.4|733532|731532|733532|732065.2|732942.8|731470.6|27
1625230760000|2021-07-02 12:59:20|733526.9|731526.9|733449.5|731449.5|733526.9|732131|732998.7|731447.3|25
1625230770000|2021-07-02 12:59:30|733455.7|731455.7|732947.1|731947.1|733481.6|731969.3|732947.1|731435.8|27
1625230780000|2021-07-02 12:59:40|733443.9|731443.9|733446|731446|733478.9|731971.3|732958.1|731439.3|26
1625230790000|2021-07-02 12:59:50|733446.9|731446.9|733446|731446|733472|731984.5|732936|731434.7|28
1625230800000|2021-07-02 13:00:00|732881.5|731881.5|733032.1|731032.1|733293.9|731881.5|732881.5|730991.4|28
1625230810000|2021-07-02 13:00:10|733034.6|731034.6|732741.1|730741.1|733034.6|731034.6|732741.1|730741.1|28
1625230820000|2021-07-02 13:00:20|732730.8|730730.8|732730.7|730730.7|732828.3|730828.3|732683|730683|28
1625230830000|2021-07-02 13:00:30|732720.2|730720.2|732790.9|730790.9|732795.8|730795.8|732674.7|730674.7|29
1625230840000|2021-07-02 13:00:40|732740.7|730740.7|732750.1|730750.1|732850.2|731279.2|732279.2|730686|29
1625230850000|2021-07-02 13:00:50|732723|730723|732781.5|730781.5|732884|730884|732723|730723|28
1625230860000|2021-07-02 13:01:00|732790.7|730790.7|732916.4|730916.4|732927.1|730927.1|732757.7|730757.7|28
1625230870000|2021-07-02 13:01:10|732919.5|730919.5|732510.6|731510.6|733000.2|731510.6|732489.6|730880.2|27
1625230880000|2021-07-02 13:01:20|733016|731016|732788.3|730788.3|733050.8|731538.3|732347.9|730740.6|29
1625230890000|2021-07-02 13:01:30|732799.7|730799.7|732715.6|730715.6|732846.4|731317.8|732240.8|730675|28
1625230900000|2021-07-02 13:01:40|732721.3|730721.3|732631.8|730631.8|732721.3|731197.2|732197.2|730631.8|29
1625230910000|2021-07-02 13:01:50|732616.1|730616.1|732667.8|730667.8|732691.8|731193.8|732116.7|730608.9|27
1625230920000|2021-07-02 13:02:00|732662.3|730662.3|732183.3|731183.3|732692.5|731188.3|732183.3|730656.6|29
1625230930000|2021-07-02 13:02:10|732183.5|731183.5|732662|730662|732691|731183.5|732175.6|730621|28
1625230940000|2021-07-02 13:02:20|732656.6|730656.6|732671.8|730671.8|732684.1|731192.4|732164.4|730649.4|28
1625230950000|2021-07-02 13:02:30|732166.2|731166.2|732485.5|730485.5|732682.6|731166.2|732163.8|730485.5|29
1625230960000|2021-07-02 13:02:40|732478.6|730478.6|732426|730426|732478.6|730478.6|732375.3|730375.3|28
1625230970000|2021-07-02 13:02:50|732422.1|730422.1|732453.4|730453.4|732467.2|730467.2|732422.1|730422.1|29
1625230980000|2021-07-02 13:03:00|732420.4|730420.4|732560.5|730560.5|732560.5|730935.3|731935.3|730406.9|27
1625230990000|2021-07-02 13:03:10|732556.4|730556.4|732614.4|730614.4|732632.3|730632.3|732556.4|730556.4|27
1625231000000|2021-07-02 13:03:20|732604.1|730604.1|732601.2|730601.2|732610.6|730610.6|732579.7|730579.7|27
1625231010000|2021-07-02 13:03:30|732608|730608|732724.7|730724.7|732771.6|730771.6|732608|730608|28
1625231020000|2021-07-02 13:03:40|732735.5|730735.5|732719.9|730719.9|732771.3|730771.3|732719.9|730719.9|27
1625231030000|2021-07-02 13:03:50|732719.6|730719.6|732673.2|730673.2|732794.7|730794.7|732673.2|730673.2|27
1625231040000|2021-07-02 13:04:00|732691.4|730691.4|732720.7|730720.7|732790.3|730790.3|732681.7|730681.7|27
1625231050000|2021-07-02 13:04:10|732734.6|730734.6|732906.1|730906.1|732908|731318.9|732304|730734.6|27
1625231060000|2021-07-02 13:04:20|732915.2|730915.2|732952.8|730952.8|732999.2|730999.2|732915.2|730915.2|29
1625231070000|2021-07-02 13:04:30|732937|730937|733077.9|731077.9|733086|731086|732937|730937|28
1625231080000|2021-07-02 13:04:40|733089.6|731089.6|733154.4|731154.4|733178.5|731178.5|733088.8|731088.8|28
1625231090000|2021-07-02 13:04:50|733146.3|731146.3|733154.4|731154.4|733169.8|731169.8|733146.3|731146.3|29
1625231100000|2021-07-02 13:05:00|733108.1|731108.1|733095.3|731095.3|733120.9|731120.9|733063.6|731063.6|27
1625231110000|2021-07-02 13:05:10|733093.4|731093.4|732910.5|730910.5|733094.4|731094.4|732910.5|730910.5|27
1625231120000|2021-07-02 13:05:20|732906.4|730906.4|732914.9|730914.9|732940.9|730940.9|732901.3|730901.3|28
1625231130000|2021-07-02 13:05:30|732906.4|730906.4|732976|730976|732982.9|730982.9|732902|730902|26
1625231140000|2021-07-02 13:05:40|732981.5|730981.5|733051.7|731051.7|733061.5|731061.5|732981.5|730981.5|26
1625231150000|2021-07-02 13:05:50|733053.6|731053.6|732943.5|730943.5|733056.4|731056.4|732939.4|730939.4|27
1625231160000|2021-07-02 13:06:00|732921.3|730921.3|733018.4|731018.4|733018.4|731018.4|732880.9|730880.9|29
1625231170000|2021-07-02 13:06:10|733000.2|731000.2|733000.1|731000.1|733063.4|731063.4|732982.9|730982.9|28
1625231180000|2021-07-02 13:06:20|732988.3|730988.3|733132.3|731132.3|733132.5|731132.5|732988.3|730988.3|26
1625231190000|2021-07-02 13:06:30|733124.9|731124.9|733207.8|731207.8|733215.4|731215.4|733124.9|731124.9|26
1625231200000|2021-07-02 13:06:40|733190.5|731190.5|733163.9|731163.9|733230.5|731230.5|733128.2|731128.2|28
1625231210000|2021-07-02 13:06:50|733175.4|731175.4|733200.1|731200.1|733212.9|731718.6|732703.8|731174|28
1625231220000|2021-07-02 13:07:00|733197.4|731197.4|733203.2|731203.2|733212.9|731212.9|733188.2|731188.2|28
1625231230000|2021-07-02 13:07:10|733206.4|731206.4|733036.6|731036.6|733210.1|731210.1|733013.1|731013.1|28
1625231240000|2021-07-02 13:07:20|733040.7|731040.7|732937.5|730937.5|733041.5|731041.5|732907.5|730907.5|28
1625231250000|2021-07-02 13:07:30|732904.9|730904.9|733013.5|731013.5|733020.6|731020.6|732895.5|730895.5|28
1625231260000|2021-07-02 13:07:40|733016.2|731016.2|732853.7|730853.7|733025|731025|732853.7|730853.7|26
1625231270000|2021-07-02 13:07:50|732854.4|730854.4|732818.1|730818.1|732872.5|731382.9|732382.9|730811.2|28
1625231280000|2021-07-02 13:08:00|732826.8|730826.8|732938.6|730938.6|732938.6|730938.6|732821.3|730821.3|28
1625231290000|2021-07-02 13:08:10|732957.7|730957.7|732830.9|730830.9|732982.5|730982.5|732824.4|730824.4|26
1625231300000|2021-07-02 13:08:20|732832.4|730832.4|732792.6|730792.6|732843.7|731254.6|732238.6|730735.9|26
1625231310000|2021-07-02 13:08:30|732778.8|730778.8|732887.1|730887.1|732887.1|730887.1|732778.6|730778.6|28
1625231320000|2021-07-02 13:08:40|732870.5|730870.5|732811.1|730811.1|732916.1|730916.1|732794.2|730794.2|28
1625231330000|2021-07-02 13:08:50|732813.7|730813.7|732829|730829|732893.1|730893.1|732813.7|730813.7|26
1625231340000|2021-07-02 13:09:00|732808|730808|732829.1|730829.1|732837.6|730837.6|732796.9|730796.9|24
1625231350000|2021-07-02 13:09:10|732836.9|730836.9|732881.7|730881.7|732887|731369.4|732369.4|730816.5|26
1625231360000|2021-07-02 13:09:20|732877.7|730877.7|732829.5|730829.5|732904.3|731400.5|732382.1|730802.5|27
1625231370000|2021-07-02 13:09:30|732830.9|730830.9|732819.4|730819.4|732850.6|731321.7|732301.9|730809.6|24
1625231380000|2021-07-02 13:09:40|732819.7|730819.7|732873|730873|732873|730873|732801.8|730801.8|27
1625231390000|2021-07-02 13:09:50|732356.3|731356.3|732806|730806|732843.7|731356.3|732305.5|730802.3|28
1625231400000|2021-07-02 13:10:00|732802.7|730802.7|732658.5|730658.5|732807.6|731275.6|732151.3|730649.9|29
1625231410000|2021-07-02 13:10:10|732658.1|730658.1|732641.4|730641.4|732676.9|731126.1|732126.1|730614.8|27
1625231420000|2021-07-02 13:10:20|732656|730656|732686.3|730686.3|732696.5|730696.5|732653.5|730653.5|28
1625231430000|2021-07-02 13:10:30|732674|730674|732677.5|730677.5|732699.5|731183.9|732165.8|730664.7|27
1625231440000|2021-07-02 13:10:40|732685.7|730685.7|732737.7|730737.7|732745.6|731237.3|732211|730678.5|25
1625231450000|2021-07-02 13:10:50|732253.8|731253.8|732809.1|730809.1|732809.1|731294.3|732249.2|730747|28
1625231460000|2021-07-02 13:11:00|732803.8|730803.8|732440.4|731440.4|732888.5|731440.4|732292|730803.8|26
1625231470000|2021-07-02 13:11:10|732433.3|731433.3|732996.8|730996.8|733002.9|731440.8|732419.5|730937|28
1625231480000|2021-07-02 13:11:20|732995.1|730995.1|733032.2|731032.2|733065.1|731065.1|732995.1|730995.1|28
1625231490000|2021-07-02 13:11:30|733045.1|731045.1|732620|731620|733117.6|731620|732604.9|731036.9|27
1625231500000|2021-07-02 13:11:40|732623.5|731623.5|733193.6|731193.6|733193.6|731623.5|732606.7|731119.3|27
1625231510000|2021-07-02 13:11:50|733188.1|731188.1|733205.9|731205.9|733206.7|731206.7|733150.4|731150.4|28
1625231520000|2021-07-02 13:12:00|733199|731199|733183|731183|733199|731199|733168.3|731168.3|28
1625231530000|2021-07-02 13:12:10|733193.2|731193.2|733196.4|731196.4|733204.5|731698.5|732694.6|731188.2|26
1625231540000|2021-07-02 13:12:20|733189.6|731189.6|732713.9|731713.9|733190.7|731713.9|732675|731175.4|25
1625231550000|2021-07-02 13:12:30|732723|731723|732714.4|731714.4|732723|731723|732704.1|731704.1|26
1625231560000|2021-07-02 13:12:40|732707|731707|732781.7|731781.7|732786.6|731786.6|732707|731707|24
1625231570000|2021-07-02 13:12:50|732783.3|731783.3|732741.5|731741.5|733215|731831.6|732723.7|731215|27
1625231580000|2021-07-02 13:13:00|732741|731741|733285.6|731285.6|733285.6|731755.5|732715.2|731248.6|29
1625231590000|2021-07-02 13:13:10|733282|731282|733287.5|731287.5|733320|731827.5|732810.2|731273|27
1625231600000|2021-07-02 13:13:20|733269.3|731269.3|732748.7|731748.7|733269.3|731758|732728.8|731238|28
1625231610000|2021-07-02 13:13:30|732752.7|731752.7|732854.5|731854.5|733355.7|731854.5|732752.7|731341.6|24
1625231620000|2021-07-02 13:13:40|732850.2|731850.2|732863.8|731863.8|732863.8|731863.8|732836.7|731836.7|21
1625231630000|2021-07-02 13:13:50|732941.8|731941.8|732940.9|731940.9|732953.1|731953.1|732906.5|731906.5|27
1625231640000|2021-07-02 13:14:00|732939.6|731939.6|732891.4|731891.4|733411.8|731955.7|732891.4|731403.8|27
1625231650000|2021-07-02 13:14:10|732893.4|731893.4|733371.9|731371.9|733388.5|731894.9|732875.9|731365.7|24
1625231660000|2021-07-02 13:14:20|733370.3|731370.3|732901.3|731901.3|733390.1|731918.4|732871.2|731370.3|29
1625231670000|2021-07-02 13:14:30|732903|731903|732903|731903|733393.8|731911.5|732881.5|731371.7|26
1625231680000|2021-07-02 13:14:40|732906|731906|732884.9|731884.9|732910.4|731910.4|732884.9|731884.9|25
1625231690000|2021-07-02 13:14:50|732885.1|731885.1|733425.9|731425.9|733432.9|731914.8|732885.1|731411.9|22
1625231700000|2021-07-02 13:15:00|733401.7|731401.7|732732.1|731732.1|733428.6|731781.4|732732.1|731242|27
1625231710000|2021-07-02 13:15:10|732746.2|731746.2|733186.6|731186.6|733195.7|731746.2|732695.3|731175.3|24
1625231720000|2021-07-02 13:15:20|733182.8|731182.8|732680.8|731680.8|733190.5|731688.5|732673.6|731180.2|25
1625231730000|2021-07-02 13:15:30|732684.1|731684.1|733183.7|731183.7|733193.5|731685.5|732662.3|731180.2|24
1625231740000|2021-07-02 13:15:40|733184|731184|733221|731221|733225.1|731225.1|733184|731184|26
1625231750000|2021-07-02 13:15:50|733221.8|731221.8|733211.8|731211.8|733221.8|731221.8|733190.2|731190.2|26
1625231760000|2021-07-02 13:16:00|733215.7|731215.7|733202.9|731202.9|733216.5|731216.5|733196|731196|27
1625231770000|2021-07-02 13:16:10|733202.6|731202.6|733252.5|731252.5|733274.2|731274.2|733202.6|731202.6|23
1625231780000|2021-07-02 13:16:20|733252.9|731252.9|733187.2|731187.2|733258|731743.9|732675.7|731167.9|25
1625231790000|2021-07-02 13:16:30|733185.8|731185.8|733212.8|731212.8|733212.8|731691.9|732674.5|731185.8|27
1625231800000|2021-07-02 13:16:40|733201.6|731201.6|732665.1|731665.1|733216.2|731698.6|732665.1|731181.6|25
1625231810000|2021-07-02 13:16:50|732666.3|731666.3|732671.7|731671.7|732675.4|731675.4|732664.4|731664.4|25
1625231820000|2021-07-02 13:17:00|732670.7|731670.7|732675.1|731675.1|733176.1|731677.1|732658.6|731169.1|25
1625231830000|2021-07-02 13:17:10|732679.9|731679.9|732675.4|731675.4|732688.2|731688.2|732635.3|731635.3|29
1625231840000|2021-07-02 13:17:20|732677.2|731677.2|732724.3|731724.3|733231.7|731724.3|732664.2|731180.7|26
1625231850000|2021-07-02 13:17:30|732728.5|731728.5|732670.1|731670.1|733197|731728.5|732661.3|731197|24
1625231860000|2021-07-02 13:17:40|732667.6|731667.6|732663.6|731663.6|732669.8|731669.8|732662.9|731662.9|18
1625231870000|2021-07-02 13:17:50|732663.1|731663.1|732662.8|731662.8|732668.7|731668.7|732644.7|731644.7|23
1625231880000|2021-07-02 13:18:00|732659.7|731659.7|732697.1|731697.1|732712.8|731712.8|732659.7|731659.7|22
1625231890000|2021-07-02 13:18:10|732704.5|731704.5|733227.5|731227.5|733236.1|731732.8|732702|731218.5|25
1625231900000|2021-07-02 13:18:20|733221.8|731221.8|733185.3|731185.3|733247.9|731751.8|732747.8|731173.8|27
1625231910000|2021-07-02 13:18:30|733189.4|731189.4|732723.8|731723.8|733193|731730.2|732695.6|731180.1|24
1625231920000|2021-07-02 13:18:40|732726.3|731726.3|732767.1|731767.1|732767.9|731767.9|732705.5|731705.5|26
1625231930000|2021-07-02 13:18:50|732768.8|731768.8|732779.5|731779.5|732782.8|731782.8|732764.6|731764.6|23
1625231940000|2021-07-02 13:19:00|732778.8|731778.8|732846.9|731846.9|733311.4|731848.3|732774.2|731298|24
1625231950000|2021-07-02 13:19:10|732834.2|731834.2|732933.7|731933.7|732937.6|731937.6|732832.9|731832.9|27
1625231960000|2021-07-02 13:19:20|732935|731935|733407.9|731407.9|733411.3|731935.3|732892.8|731367.3|23
1625231970000|2021-07-02 13:19:30|732828|731828|732773.2|731773.2|733300.1|731828|732759.5|731268.7|28
1625231980000|2021-07-02 13:19:40|732762.3|731762.3|732697.1|731697.1|733257.5|731776.3|732693.6|731192.2|28
1625231990000|2021-07-02 13:19:50|732699.2|731699.2|732651|731651|732699.2|731699.2|732651|731651|26
1625232000000|2021-07-02 13:20:00|732673.7|731673.7|732680.1|731680.1|733179.2|731701.5|732655.9|731173.6|27
1625232010000|2021-07-02 13:20:10|732681.7|731681.7|732707|731707|732718.1|731718.1|732681|731681|27
1625232020000|2021-07-02 13:20:20|732712.5|731712.5|732709.9|731709.9|732715.1|731715.1|732698|731698|22
1625232030000|2021-07-02 13:20:30|732717.1|731717.1|732699.1|731699.1|732717.1|731717.1|732697|731697|18
1625232040000|2021-07-02 13:20:40|732699.5|731699.5|732665.4|731665.4|732702.1|731702.1|732658.5|731658.5|26
1625232050000|2021-07-02 13:20:50|732668.6|731668.6|732675.9|731675.9|732676.3|731676.3|732663.7|731663.7|22
1625232060000|2021-07-02 13:21:00|732659.6|731659.6|732648.8|731648.8|732672.4|731672.4|732643.8|731643.8|24
1625232070000|2021-07-02 13:21:10|732652.8|731652.8|732658.7|731658.7|732663.9|731663.9|732652.8|731652.8|21
1625232080000|2021-07-02 13:21:20|732658.2|731658.2|733327.2|731327.2|733327.2|731758.5|732650.8|731320.7|22
1625232090000|2021-07-02 13:21:30|733322.2|731322.2|732820|731820|733323.2|731839|732815.9|731312|22
1625232100000|2021-07-02 13:21:40|733332.6|731332.6|732839.9|731839.9|733343|731843.4|732832|731319|23
1625232110000|2021-07-02 13:21:50|732831.1|731831.1|733327.5|731327.5|733327.5|731877.6|732821.7|731327.5|25
1625232120000|2021-07-02 13:22:00|733315.4|731315.4|732722.9|731722.9|733339|731824.8|732722.9|731223|27
1625232130000|2021-07-02 13:22:10|733233.5|731233.5|732656|731656|733275|731747.1|732654.5|731226.5|25
1625232140000|2021-07-02 13:22:20|732654.2|731654.2|732748.8|731748.8|732748.8|731748.8|732642|731642|24
1625232150000|2021-07-02 13:22:30|732752|731752|732874.3|731874.3|732894.5|731894.5|732739.6|731739.6|28
1625232160000|2021-07-02 13:22:40|732860.8|731860.8|733407.3|731407.3|733407.3|731922.8|732860.3|731383.7|28
1625232170000|2021-07-02 13:22:50|733409.5|731409.5|733392.4|731392.4|733409.5|731409.5|733371.3|731371.3|23
1625232180000|2021-07-02 13:23:00|733384.6|731384.6|733398.6|731398.6|733415|731415|733384.6|731384.6|27
1625232190000|2021-07-02 13:23:10|733397.4|731397.4|732912.4|731912.4|733439.3|731943.3|732910.6|731391.1|25
1625232200000|2021-07-02 13:23:20|732910.3|731910.3|733405|731405|733414.8|731920.4|732905.7|731399.8|28
1625232210000|2021-07-02 13:23:30|733403.5|731403.5|732898.3|731898.3|733411.6|731918.5|732898.3|731388.2|22
1625232220000|2021-07-02 13:23:40|732900.7|731900.7|732891|731891|733404.1|731908|732880.1|731398.8|22
1625232230000|2021-07-02 13:23:50|732886.4|731886.4|733400.5|731400.5|733411.9|731913.6|732877.5|731386.8|27
1625232240000|2021-07-02 13:24:00|732865.6|731865.6|732858|731858|732865.6|731865.6|732834.8|731834.8|26
1625232250000|2021-07-02 13:24:10|732846.8|731846.8|732911.3|731911.3|733406.1|731914.9|732846.8|731401.4|26
1625232260000|2021-07-02 13:24:20|732913.9|731913.9|732982.9|731982.9|732982.9|731982.9|732906.2|731906.2|20
1625232270000|2021-07-02 13:24:30|732969.5|731969.5|732985.2|731985.2|732994|731994|732963.4|731963.4|22
1625232280000|2021-07-02 13:24:40|733006.8|732006.8|733596.2|731596.2|733596.2|732088.7|733006.8|731507.7|26
1625232290000|2021-07-02 13:24:50|733575.7|731575.7|733104.7|732104.7|733599.7|732107.1|733076.9|731569.7|28
1625232300000|2021-07-02 13:25:00|733607.9|731607.9|733661|731661|733662.4|732148.6|733122.6|731607.9|27
1625232310000|2021-07-02 13:25:10|733665|731665|733582.6|731582.6|733665|731665|733572.4|731572.4|27
1625232320000|2021-07-02 13:25:20|733557.7|731557.7|733599.1|731599.1|733609.8|731609.8|733557.7|731557.7|22
1625232330000|2021-07-02 13:25:30|733588|731588|733136.4|732136.4|733628.9|732137.9|733129.2|731585.5|25
1625232340000|2021-07-02 13:25:40|733136.1|732136.1|733690.3|731690.3|733695|732200.9|733131.1|731690.3|24
1625232350000|2021-07-02 13:25:50|733698.8|731698.8|733740.8|731740.8|733740.8|732230|733176.5|731678.7|25
1625232360000|2021-07-02 13:26:00|733763.4|731763.4|733319.4|732319.4|733807.9|732320.3|733309.5|731763.4|24
1625232370000|2021-07-02 13:26:10|733320.6|732320.6|733905.1|731905.1|733933.7|732428.1|733315.1|731881|26
1625232380000|2021-07-02 13:26:20|733900.8|731900.8|733937.2|731937.2|733943|731943|733891.2|731891.2|29
1625232390000|2021-07-02 13:26:30|733947.7|731947.7|733950.4|731950.4|733969.1|732440.9|733440.9|731936.6|24
1625232400000|2021-07-02 13:26:40|733946|731946|734078.6|732078.6|734082.2|732082.2|733942.6|731942.6|28
1625232410000|2021-07-02 13:26:50|734088|732088|734028.2|732028.2|734088|732088|734025.4|732025.4|28
1625232420000|2021-07-02 13:27:00|734029.1|732029.1|733905.7|731905.7|734035.4|732428|733384.5|731905.7|29
1625232430000|2021-07-02 13:27:10|733897.5|731897.5|733906.6|731906.6|733917.7|732403.3|733397|731891|28
1625232440000|2021-07-02 13:27:20|733905.7|731905.7|733478.2|732478.2|733963.2|732478.2|733478.2|731891.2|27
1625232450000|2021-07-02 13:27:30|733473.8|732473.8|734043.2|732043.2|734062.3|732574.6|733473.8|731987.1|26
1625232460000|2021-07-02 13:27:40|734029.9|732029.9|734027.7|732027.7|734083|732547.6|733522.2|732017.4|28
1625232470000|2021-07-02 13:27:50|734027.3|732027.3|733919.8|731919.8|734028.8|732522.3|733419.1|731919.8|27
1625232480000|2021-07-02 13:28:00|733916.2|731916.2|733904.2|731904.2|733916.2|732420.5|733366|731873.9|29
1625232490000|2021-07-02 13:28:10|733903.3|731903.3|733442.7|732442.7|733948|732457.1|733396.5|731883|28
1625232500000|2021-07-02 13:28:20|733949.1|731949.1|733447.7|732447.7|733989.5|732464.6|733447.2|731941.5|25
1625232510000|2021-07-02 13:28:30|733950.2|731950.2|733432.4|732432.4|733966.7|732462.5|733427.2|731926.3|23
1625232520000|2021-07-02 13:28:40|733460.7|732460.7|733519.2|732519.2|733979.1|732521.6|733457.1|731955.7|27
1625232530000|2021-07-02 13:28:50|733517.6|732517.6|733592.4|732592.4|734098|732599|733509.5|732060.2|27
1625232540000|2021-07-02 13:29:00|733598.1|732598.1|733612.5|732612.5|733632.8|732632.8|733593.3|732593.3|26
1625232550000|2021-07-02 13:29:10|733617.8|732617.8|733617.8|732617.8|733627.2|732627.2|733609.2|732609.2|23
1625232560000|2021-07-02 13:29:20|733617.9|732617.9|733673.2|732673.2|734140.4|732714.2|733617.9|732121.5|24
1625232570000|2021-07-02 13:29:30|733656.5|732656.5|734141.5|732141.5|734215|732725.3|733656.5|732132.5|28
1625232580000|2021-07-02 13:29:40|734141.3|732141.3|734142.7|732142.7|734153.5|732668.6|733644.6|732132.9|24
1625232590000|2021-07-02 13:29:50|733659.1|732659.1|733691.6|732691.6|734179|732724.6|733659.1|732144.2|27
1625232600000|2021-07-02 13:30:00|734156|732156|734055.6|732055.6|734156|732591.9|733545.7|732045.3|27
1625232610000|2021-07-02 13:30:10|734054.4|732054.4|733533.8|732533.8|734081.6|732583.2|733522.9|732025|26
1625232620000|2021-07-02 13:30:20|734029|732029|733432.7|732432.7|734064.7|732551|733419.8|731928.2|23
1625232630000|2021-07-02 13:30:30|733422.5|732422.5|733551.3|732551.3|734079.6|732551.3|733409.5|731934|25
1625232640000|2021-07-02 13:30:40|734048.8|732048.8|733605.3|732605.3|734125.7|732619.5|733587.9|732040.5|28
1625232650000|2021-07-02 13:30:50|733606.2|732606.2|733694.7|732694.7|734223.1|732728.5|733598.2|732087.6|28
1625232660000|2021-07-02 13:31:00|733684|732684|734175.4|732175.4|734229.3|732734.7|733665.7|732175.4|23
1625232670000|2021-07-02 13:31:10|734149.4|732149.4|734221.4|732221.4|734228.5|732728.7|733721.6|732136.6|28
1625232680000|2021-07-02 13:31:20|734224.8|732224.8|734345.7|732345.7|734345.7|732833.2|733797.5|732221.2|25
1625232690000|2021-07-02 13:31:30|734336.8|732336.8|734287.8|732287.8|734340|732837.5|733810.4|732282.7|26
1625232700000|2021-07-02 13:31:40|734297.3|732297.3|734237|732237|734297.3|732794.8|733734.6|732217.6|27
1625232710000|2021-07-02 13:31:50|734228.3|732228.3|734226.4|732226.4|734249|732738.1|733738.1|732214.2|29
1625232720000|2021-07-02 13:32:00|733710.8|732710.8|734117.6|732117.6|734226.6|732710.8|733710.8|732116.1|29
1625232730000|2021-07-02 13:32:10|734114.5|732114.5|734088.4|732088.4|734162.2|732162.2|734060.5|732060.5|27
1625232740000|2021-07-02 13:32:20|734081.8|732081.8|734107.6|732107.6|734184.8|732680.3|733615.6|732081.8|29
1625232750000|2021-07-02 13:32:30|734112.5|732112.5|733658.6|732658.6|734158.2|732693.4|733598.1|732106.1|28
1625232760000|2021-07-02 13:32:40|733665|732665|733634.2|732634.2|734153.7|732668.5|733529|732144.4|29
1625232770000|2021-07-02 13:32:50|734136.1|732136.1|733682.1|732682.1|734184|732716.8|733616.7|732129.4|25
1625232780000|2021-07-02 13:33:00|733690.2|732690.2|733663.9|732663.9|734189.3|732690.2|733650.6|732147.7|29
1625232790000|2021-07-02 13:33:10|733686|732686|733715.3|732715.3|733755.6|732755.6|733679.5|732679.5|26
1625232800000|2021-07-02 13:33:20|733710.1|732710.1|734070|732070|734116.2|732716.7|733575.1|732067.3|27
1625232810000|2021-07-02 13:33:30|734070.4|732070.4|734090.4|732090.4|734122.6|732620.6|733568|732070.4|27
1625232820000|2021-07-02 13:33:40|734083.8|732083.8|733619.5|732619.5|734139.2|732647.5|733576.2|732075|26
1625232830000|2021-07-02 13:33:50|733635.7|732635.7|733640.7|732640.7|734136.5|732669.2|733610.9|732107.9|29
1625232840000|2021-07-02 13:34:00|733654.7|732654.7|733714.8|732714.8|734262.4|732753.2|733653|732153.3|26
1625232850000|2021-07-02 13:34:10|733711.5|732711.5|734224.2|732224.2|734224.2|732753.4|733706.2|732202.1|29
1625232860000|2021-07-02 13:34:20|733719.2|732719.2|733760.2|732760.2|734238.5|732770.7|733680.6|732193.4|29
1625232870000|2021-07-02 13:34:30|733767.4|732767.4|733646.4|732646.4|734251.3|732794.2|733646.4|732251.3|28
1625232880000|2021-07-02 13:34:40|733643.8|732643.8|733639.2|732639.2|733677|732677|733634.2|732634.2|28
1625232890000|2021-07-02 13:34:50|733647.3|732647.3|733652.1|732652.1|733673|732673|733627.9|732627.9|26
1625232900000|2021-07-02 13:35:00|733649.3|732649.3|733628.4|732628.4|733650|732650|733591.8|732591.8|29
1625232910000|2021-07-02 13:35:10|733643.4|732643.4|733601.3|732601.3|734115.9|732657.8|733570.6|732079.8|25
1625232920000|2021-07-02 13:35:20|733602.5|732602.5|733585.4|732585.4|734097.3|732624|733556.8|732095|25
1625232930000|2021-07-02 13:35:30|733582.5|732582.5|733595.9|732595.9|733604.1|732604.1|733559|732559|24
1625232940000|2021-07-02 13:35:40|733621.7|732621.7|733568.2|732568.2|734122|732643.6|733568.2|732070|26
1625232950000|2021-07-02 13:35:50|733570.9|732570.9|733607.6|732607.6|734066.5|732619.9|733547.6|732066.5|25
1625232960000|2021-07-02 13:36:00|733620|732620|734231.6|732231.6|734232.1|732680|733613.1|732117.9|26
1625232970000|2021-07-02 13:36:10|733705.8|732705.8|733852|732852|734314.3|732852|733705.8|732210.1|27
1625232980000|2021-07-02 13:36:20|733849.2|732849.2|733706.1|732706.1|734299.8|732865.4|733690.5|732174.3|27
1625232990000|2021-07-02 13:36:30|733714.5|732714.5|733713.7|732713.7|733728.9|732728.9|733695.3|732695.3|28
1625233000000|2021-07-02 13:36:40|733713|732713|733609.6|732609.6|734105|732713|733609.6|732092.5|27
1625233010000|2021-07-02 13:36:50|733610.3|732610.3|734084.5|732084.5|734109.8|732620.7|733575.3|732057.7|28
1625233020000|2021-07-02 13:37:00|734066.5|732066.5|733531.1|732531.1|734077.7|732571.7|733531.1|732040.9|29
1625233030000|2021-07-02 13:37:10|733539.4|732539.4|733969.5|731969.5|733977.6|732544.2|733515.4|731920.2|27
1625233040000|2021-07-02 13:37:20|733979.1|731979.1|733982|731982|733990|731990|733964.9|731964.9|29
1625233050000|2021-07-02 13:37:30|733943.1|731943.1|733911.6|731911.6|733943.1|731943.1|733901.4|731901.4|27
1625233060000|2021-07-02 13:37:40|733912.4|731912.4|733398.4|732398.4|733915.9|732404.4|733397.5|731892.8|28
1625233070000|2021-07-02 13:37:50|733397.9|732397.9|734005.1|732005.1|734006.1|732441.7|733387.8|731896.4|29
1625233080000|2021-07-02 13:38:00|734009.9|732009.9|734121.7|732121.7|734129.3|732621.7|733522.7|732009.9|28
1625233090000|2021-07-02 13:38:10|734121.4|732121.4|734125|732125|734140.7|732140.7|734112.8|732112.8|29
1625233100000|2021-07-02 13:38:20|734115.2|732115.2|734189.5|732189.5|734192.7|732637.4|733631.6|732112.8|27
1625233110000|2021-07-02 13:38:30|734188.6|732188.6|734106.1|732106.1|734188.6|732188.6|734106.1|732106.1|28
1625233120000|2021-07-02 13:38:40|734094.6|732094.6|734055.5|732055.5|734094.6|732094.6|734007.1|732007.1|27
1625233130000|2021-07-02 13:38:50|734056.8|732056.8|734058.7|732058.7|734077|732557.3|733557.3|731979.2|29
1625233140000|2021-07-02 13:39:00|733539.7|732539.7|733984.3|731984.3|734034.5|732565.6|733539.7|731979|29
1625233150000|2021-07-02 13:39:10|733991.6|731991.6|734017.6|732017.6|734028.5|732478.4|733475.6|731987.2|28
1625233160000|2021-07-02 13:39:20|734010.2|732010.2|733919.9|731919.9|734014.8|732014.8|733915.8|731915.8|29
1625233170000|2021-07-02 13:39:30|733921.8|731921.8|733926.5|731926.5|733929.2|731929.2|733905|731905|27
1625233180000|2021-07-02 13:39:40|733927.5|731927.5|733381|732381|733929.1|732419.7|733374.9|731900.2|25
1625233190000|2021-07-02 13:39:50|733384.9|732384.9|733416.7|732416.7|733981.6|732465.2|733378.7|731885.5|23
1625233200000|2021-07-02 13:40:00|733421.1|732421.1|733894.4|731894.4|733907.2|732421.1|733385.5|731887.5|23
1625233210000|2021-07-02 13:40:10|733893.5|731893.5|733952.1|731952.1|733952.5|732466.1|733430.9|731893.5|25
1625233220000|2021-07-02 13:40:20|733954|731954|734062|732062|734064.1|732474.6|733474.6|731954|27
1625233230000|2021-07-02 13:40:30|733535.7|732535.7|734039.7|732039.7|734041.5|732549.3|733518.4|732022.6|25
1625233240000|2021-07-02 13:40:40|734040|732040|734040.2|732040.2|734046.1|732046.1|734016.6|732016.6|28
1625233250000|2021-07-02 13:40:50|734042.5|732042.5|734070.6|732070.6|734080|732529.7|733529.7|732019.3|27
1625233260000|2021-07-02 13:41:00|734069.9|732069.9|734053.9|732053.9|734101.4|732101.4|734042.6|732042.6|27
1625233270000|2021-07-02 13:41:10|734052.2|732052.2|734104.5|732104.5|734106.8|732584.3|733567.4|732052.2|28
1625233280000|2021-07-02 13:41:20|734108.4|732108.4|734147.1|732147.1|734147.1|732610.9|733610.9|732108.4|24
1625233290000|2021-07-02 13:41:30|734143|732143|733684.2|732684.2|734188.1|732684.9|733681.4|732141.7|29
1625233300000|2021-07-02 13:41:40|733680.2|732680.2|734332.3|732332.3|734342.5|732838|733680.2|732176.8|27
1625233310000|2021-07-02 13:41:50|734332.1|732332.1|734437.5|732437.5|734438.8|732438.8|734328|732328|27
1625233320000|2021-07-02 13:42:00|734422.7|732422.7|734374.9|732374.9|734422.7|732898|733840|732364.6|26
1625233330000|2021-07-02 13:42:10|734369.4|732369.4|734389.9|732389.9|734407.9|732407.9|734369.4|732369.4|26
1625233340000|2021-07-02 13:42:20|734404.7|732404.7|734425.2|732425.2|734436|732436|734404.7|732404.7|25
1625233350000|2021-07-02 13:42:30|734424.5|732424.5|733964.5|732964.5|734455.8|732964.5|733945.3|732424.5|25
1625233360000|2021-07-02 13:42:40|733963.3|732963.3|734496.9|732496.9|734498.9|733016.8|733952.3|732488.4|27
1625233370000|2021-07-02 13:42:50|734497.3|732497.3|734462.7|732462.7|734503.2|733028.7|734010.7|732459.6|24
1625233380000|2021-07-02 13:43:00|734463.6|732463.6|734411.9|732411.9|734469.8|732966.6|733935|732390.7|29
1625233390000|2021-07-02 13:43:10|734417.4|732417.4|734438.5|732438.5|734450.3|732971.9|733966.7|732416|28
1625233400000|2021-07-02 13:43:20|734431.9|732431.9|733920|732920|734432.6|732920|733920|732374.5|26
1625233410000|2021-07-02 13:43:30|733904|732904|734404.8|732404.8|734435.1|732904|733900.2|732395.5|25
1625233420000|2021-07-02 13:43:40|734389.7|732389.7|734145.9|732145.9|734389.7|732836.5|733836.5|732133|27
1625233430000|2021-07-02 13:43:50|734141.1|732141.1|734031.1|732031.1|734157.4|732666.3|733649.6|732028.2|27
1625233440000|2021-07-02 13:44:00|734042.4|732042.4|733928.3|731928.3|734043.5|732043.5|733923.6|731923.6|27
1625233450000|2021-07-02 13:44:10|733933.4|731933.4|733931.6|731931.6|733968|731968|733900.4|731900.4|29
1625233460000|2021-07-02 13:44:20|733921.8|731921.8|734015.9|732015.9|734015.9|732015.9|733919.9|731919.9|29
1625233470000|2021-07-02 13:44:30|734019.5|732019.5|734061.9|732061.9|734078.6|732078.6|733989.4|731989.4|27
1625233480000|2021-07-02 13:44:40|734064.7|732064.7|734083.9|732083.9|734091.3|732091.3|734031|732031|29
1625233490000|2021-07-02 13:44:50|734089.5|732089.5|734134.5|732134.5|734138.2|732138.2|734087.9|732087.9|28
1625233500000|2021-07-02 13:45:00|734143.6|732143.6|734045.8|732045.8|734148.2|732148.2|734043.8|732043.8|29
1625233510000|2021-07-02 13:45:10|734046.3|732046.3|734080.2|732080.2|734102.6|732102.6|734032.9|732032.9|28
1625233520000|2021-07-02 13:45:20|734071.2|732071.2|734098.1|732098.1|734111.2|732111.2|734059.1|732059.1|28
1625233530000|2021-07-02 13:45:30|734093.9|732093.9|734078.3|732078.3|734105.7|732105.7|734044.9|732044.9|29
1625233540000|2021-07-02 13:45:40|733602.5|732602.5|734096.4|732096.4|734118.7|732602.5|733600.6|732084.5|26
1625233550000|2021-07-02 13:45:50|734096|732096|734058.3|732058.3|734096|732096|734030|732030|26
1625233560000|2021-07-02 13:46:00|734055.9|732055.9|733602|732602|734104|732602.8|733598.8|732054.4|27
1625233570000|2021-07-02 13:46:10|733624.2|732624.2|733565.6|732565.6|734133.7|732624.2|733565.6|732066.6|27
1625233580000|2021-07-02 13:46:20|733557.8|732557.8|734065.1|732065.1|734088.5|732557.8|733557.8|732029.8|28
1625233590000|2021-07-02 13:46:30|734066.1|732066.1|734095|732095|734109.4|732109.4|734056.3|732056.3|37
1625233600000|2021-07-02 13:46:40|734095.7|732095.7|734092.8|732092.8|734098.9|732098.9|734059.5|732059.5|36
1625233610000|2021-07-02 13:46:50|734085.2|732085.2|734044.8|732044.8|734085.2|732547.7|733547.7|732010.3|39
1625233620000|2021-07-02 13:47:00|734048.9|732048.9|734080.9|732080.9|734107.7|732622|733542.5|731990.8|39
1625233630000|2021-07-02 13:47:10|734076.5|732076.5|734059.9|732059.9|734082.3|732082.3|734040|732040|38
1625233640000|2021-07-02 13:47:20|734062|732062|733611.3|732611.3|734068.3|732611.3|733546.6|732040.6|28
1625233650000|2021-07-02 13:47:30|733616.4|732616.4|734123.1|732123.1|734165.3|732662.6|733597.2|732079|37
1625233660000|2021-07-02 13:47:40|734121|732121|734125.8|732125.8|734138.6|732138.6|734118.2|732118.2|32
1625233670000|2021-07-02 13:47:50|734125.5|732125.5|733597.3|732597.3|734127.6|732597.3|733597.3|732077|30
1625233680000|2021-07-02 13:48:00|734101.3|732101.3|734094.4|732094.4|734125.2|732125.2|734087.9|732087.9|34
1625233690000|2021-07-02 13:48:10|734096|732096|734097.6|732097.6|734107.9|732546.8|733546.8|732062.3|34
1625233700000|2021-07-02 13:48:20|734099|732099|734118.4|732118.4|734118.4|732118.4|734084.1|732084.1|29
1625233710000|2021-07-02 13:48:30|734104.8|732104.8|734148.4|732148.4|734155.5|732660.9|733660.9|732099.9|34
1625233720000|2021-07-02 13:48:40|734142.7|732142.7|734053|732053|734142.7|732142.7|734041.5|732041.5|32
1625233730000|2021-07-02 13:48:50|734056.9|732056.9|734087.6|732087.6|734087.6|732087.6|734055.3|732055.3|34
1625233740000|2021-07-02 13:49:00|734079.1|732079.1|734224.3|732224.3|734242.8|732764.7|733590.6|732070|38
1625233750000|2021-07-02 13:49:10|734219.4|732219.4|734243.6|732243.6|734247.9|732758.2|733758.2|732219.4|29
1625233760000|2021-07-02 13:49:20|734255.3|732255.3|734267.6|732267.6|734282.9|732778.4|733752.6|732228.6|33
1625233770000|2021-07-02 13:49:30|733778|732778|734377.8|732377.8|734399.2|732905.1|733774.1|732294.1|37
1625233780000|2021-07-02 13:49:40|734370.5|732370.5|734385.7|732385.7|734396.2|732875.4|733869.2|732354.4|39
1625233790000|2021-07-02 13:49:50|734374|732374|734332.6|732332.6|734374|732841.8|733820.5|732325.5|35
1625233800000|2021-07-02 13:50:00|734328.6|732328.6|733645.6|732645.6|734341.2|732645.6|733645.6|732130.3|34
1625233810000|2021-07-02 13:50:10|734152.8|732152.8|734285.7|732285.7|734285.7|732657.5|733657.3|732114.5|38
1625233820000|2021-07-02 13:50:20|734308.6|732308.6|734354.2|732354.2|734414.6|732414.6|734287.8|732287.8|39
1625233830000|2021-07-02 13:50:30|734354.7|732354.7|734348.2|732348.2|734360.2|732360.2|734314.9|732314.9|34
1625233840000|2021-07-02 13:50:40|734339.8|732339.8|734285.3|732285.3|734347.2|732805.3|733784.5|732279.3|35
1625233850000|2021-07-02 13:50:50|734276|732276|734284.9|732284.9|734291.2|732291.2|734254.5|732254.5|32
1625233860000|2021-07-02 13:51:00|734287.1|732287.1|734339.6|732339.6|734342.4|732763|733763|732272.3|36
1625233870000|2021-07-02 13:51:10|734343.6|732343.6|734357.5|732357.5|734414.7|732918.2|733918.2|732339.1|40
1625233880000|2021-07-02 13:51:20|734362.7|732362.7|734404.2|732404.2|734407.7|732888.8|733875.3|732350.2|34
1625233890000|2021-07-02 13:51:30|734404.3|732404.3|733931.9|732931.9|734454.1|732935.1|733918.7|732403.6|33
1625233900000|2021-07-02 13:51:40|733934.5|732934.5|734400.3|732400.3|734537.8|733017.1|733918.1|732390.9|40
1625233910000|2021-07-02 13:51:50|734422.2|732422.2|734467|732467|734467|732467|734416.9|732416.9|35
1625233920000|2021-07-02 13:52:00|734466.7|732466.7|733920.8|732920.8|734493.6|732994|733916.8|732408.4|40
1625233930000|2021-07-02 13:52:10|733922.7|732922.7|734441.8|732441.8|734462.5|732961.1|733921.5|732410.9|35
1625233940000|2021-07-02 13:52:20|734443.3|732443.3|734407.8|732407.8|734456.4|732456.4|734393.3|732393.3|36
1625233950000|2021-07-02 13:52:30|734405.8|732405.8|734072.6|733072.6|734583.9|733087.8|734031.2|732397.8|33
1625233960000|2021-07-02 13:52:40|734561.7|732561.7|734053.4|733053.4|734574.6|733076.6|734016.9|732548.8|39
1625233970000|2021-07-02 13:52:50|734529.4|732529.4|734505|732505|734542.2|733012.1|734004|732505|36
1625233980000|2021-07-02 13:53:00|734501.1|732501.1|734042.2|733042.2|734532|733042.2|734030.5|732495.2|34
1625233990000|2021-07-02 13:53:10|734036.8|733036.8|734035|733035|734051.1|733051.1|734033.4|733033.4|29
1625234000000|2021-07-02 13:53:20|734035.9|733035.9|734025.8|733025.8|734536.9|733045.9|734025.4|732522.8|32
1625234010000|2021-07-02 13:53:30|734033.1|733033.1|734393.7|732393.7|734402.5|733040.8|733912.9|732375.2|32
1625234020000|2021-07-02 13:53:40|734379.6|732379.6|734308.4|732308.4|734391.2|732876.6|733868.8|732308.4|34
1625234030000|2021-07-02 13:53:50|734324.3|732324.3|734182.1|732182.1|734339|732704|733704|732159.8|38
1625234040000|2021-07-02 13:54:00|734196.1|732196.1|734095.3|732095.3|734211|732211|734045.9|732045.9|38
1625234050000|2021-07-02 13:54:10|734093.3|732093.3|734093.9|732093.9|734173.1|732173.1|734091|732091|37
1625234060000|2021-07-02 13:54:20|734090.2|732090.2|734057.5|732057.5|734106.5|732106.5|734030|732030|28
1625234070000|2021-07-02 13:54:30|734055|732055|734144.1|732144.1|734158.5|732158.5|734038.5|732038.5|31
1625234080000|2021-07-02 13:54:40|734147.9|732147.9|734111.9|732111.9|734150.9|732150.9|734101|732101|31
1625234090000|2021-07-02 13:54:50|734124.9|732124.9|733602.5|732602.5|734126|732610.2|733585.7|732095.8|25
1625234100000|2021-07-02 13:55:00|733608.9|732608.9|734139.6|732139.6|734143.5|732637.5|733608.9|732114|34
1625234110000|2021-07-02 13:55:10|734136.6|732136.6|734140.5|732140.5|734149.6|732622.9|733616|732110.8|24
1625234120000|2021-07-02 13:55:20|734132.5|732132.5|734133.7|732133.7|734147.3|732147.3|734127.6|732127.6|29
1625234130000|2021-07-02 13:55:30|734131.3|732131.3|734107|732107|734139.4|732624.3|733613.7|732103.5|31
1625234140000|2021-07-02 13:55:40|734103|732103|733625.1|732625.1|734121.1|732625.1|733612.2|732092.9|33
1625234150000|2021-07-02 13:55:50|733628.3|732628.3|733594.5|732594.5|734070.7|732647.5|733560|732051.7|39
1625234160000|2021-07-02 13:56:00|733592.9|732592.9|734109.9|732109.9|734130.4|732603.4|733592.7|732090.2|38
1625234170000|2021-07-02 13:56:10|734113.3|732113.3|733647.3|732647.3|734179|732660.7|733630|732107.2|37
1625234180000|2021-07-02 13:56:20|733648.4|732648.4|733648.4|732648.4|734173.6|732682.9|733631.2|732168.6|38
1625234190000|2021-07-02 13:56:30|733657.8|732657.8|734243.2|732243.2|734283.7|732784|733643.1|732156.8|38
1625234200000|2021-07-02 13:56:40|734240.6|732240.6|734233.1|732233.1|734246.3|732246.3|734224.3|732224.3|36
1625234210000|2021-07-02 13:56:50|734232.7|732232.7|734192.4|732192.4|734240.8|732727.5|733702.2|732192.4|36
1625234220000|2021-07-02 13:57:00|734196.5|732196.5|734202.2|732202.2|734206.2|732685.6|733666.7|732178.4|37
1625234230000|2021-07-02 13:57:10|733690.1|732690.1|734213.9|732213.9|734226.9|732710.4|733690.1|732165.5|36
1625234240000|2021-07-02 13:57:20|734214.6|732214.6|734238.7|732238.7|734242.1|732723.1|733703.9|732194|32
1625234250000|2021-07-02 13:57:30|734265.4|732265.4|734199.8|732199.8|734269.7|732730.6|733730.6|732192.9|36
1625234260000|2021-07-02 13:57:40|734210.2|732210.2|734153.7|732153.7|734214.7|732214.7|734144.9|732144.9|38
1625234270000|2021-07-02 13:57:50|734152.7|732152.7|734088|732088|734157.8|732655.1|733599.4|732088|38
1625234280000|2021-07-02 13:58:00|734093.2|732093.2|734067.3|732067.3|734113.4|732113.4|734060|732060|37
1625234290000|2021-07-02 13:58:10|734075|732075|733950.1|731950.1|734086.9|732086.9|733950.1|731950.1|35
1625234300000|2021-07-02 13:58:20|733950.3|731950.3|733559.6|731559.6|733952.1|731952.1|733492.3|731492.3|39
1625234310000|2021-07-02 13:58:30|733553.2|731553.2|733715.9|731715.9|733740.3|731740.3|733543.7|731543.7|38
1625234320000|2021-07-02 13:58:40|733703.4|731703.4|733728.9|731728.9|733728.9|731728.9|733692.2|731692.2|35
1625234330000|2021-07-02 13:58:50|733728.5|731728.5|733730.8|731730.8|733734|731734|733708.8|731708.8|38
1625234340000|2021-07-02 13:59:00|733723.9|731723.9|733763.9|731763.9|733778.4|731778.4|733711.1|731711.1|35
1625234350000|2021-07-02 13:59:10|733765.6|731765.6|733716|731716|733767.2|731767.2|733711.4|731711.4|34
1625234360000|2021-07-02 13:59:20|733716.3|731716.3|733729.1|731729.1|733732.8|731732.8|733715.1|731715.1|29
1625234370000|2021-07-02 13:59:30|733718.8|731718.8|733749.5|731749.5|733756.5|731756.5|733718.8|731718.8|37
1625234380000|2021-07-02 13:59:40|733750.2|731750.2|733760.7|731760.7|733762.1|731762.1|733746.7|731746.7|31
1625234390000|2021-07-02 13:59:50|733778.9|731778.9|733749.2|731749.2|733833.3|731833.3|733749.2|731749.2|28
1625234400000|2021-07-02 14:00:00|733785.5|731785.5|733734.5|731734.5|733790.5|731790.5|733728.5|731728.5|35
1625234410000|2021-07-02 14:00:10|733736.9|731736.9|733773.3|731773.3|733778.2|731778.2|733736.9|731736.9|27
1625234420000|2021-07-02 14:00:20|733773.4|731773.4|733970.9|731970.9|733987.1|731987.1|733773.4|731773.4|29
1625234430000|2021-07-02 14:00:30|733971.1|731971.1|733920.3|731920.3|733971.1|731971.1|733907.9|731907.9|29
1625234440000|2021-07-02 14:00:40|733922.6|731922.6|733844.2|731844.2|733957.2|732459|733346.5|731810.9|36
1625234450000|2021-07-02 14:00:50|733843.4|731843.4|733889.2|731889.2|733889.2|732341.7|733341.7|731843.4|33
1625234460000|2021-07-02 14:01:00|733888.2|731888.2|733864.8|731864.8|733904.1|732405|733393|731843.8|34
1625234470000|2021-07-02 14:01:10|733863.4|731863.4|733865.5|731865.5|733869.6|731869.6|733837.3|731837.3|38
1625234480000|2021-07-02 14:01:20|733867.7|731867.7|733953.5|731953.5|733973.9|731973.9|733865.6|731865.6|36
1625234490000|2021-07-02 14:01:30|733956.2|731956.2|734005.6|732005.6|734005.6|732495.8|733472.3|731956.2|28
1625234500000|2021-07-02 14:01:40|733603.6|732603.6|734087.8|732087.8|734115.9|732603.6|733596.3|732075|33
1625234510000|2021-07-02 14:01:50|734087.3|732087.3|734125.3|732125.3|734125.3|732125.3|734087.3|732087.3|31
1625234520000|2021-07-02 14:02:00|734123.7|732123.7|734159.9|732159.9|734170.5|732664.3|733635.1|732123.7|38
1625234530000|2021-07-02 14:02:10|734157.4|732157.4|734122.9|732122.9|734172.5|732666.4|733642.7|732122.9|34
1625234540000|2021-07-02 14:02:20|734123.4|732123.4|733751.8|732751.8|734128.2|732754.8|733689.1|732119|33
1625234550000|2021-07-02 14:02:30|733750.4|732750.4|733842.1|732842.1|734346.7|732857.7|733750.4|732315.2|34
1625234560000|2021-07-02 14:02:40|733841.6|732841.6|733863.1|732863.1|733874.9|732874.9|733841.2|732841.2|35
1625234570000|2021-07-02 14:02:50|733863.5|732863.5|733864.7|732864.7|734345.4|732871.6|733839.2|732337.9|35
1625234580000|2021-07-02 14:03:00|733873.4|732873.4|733840.7|732840.7|733891.5|732891.5|733840.7|732840.7|39
1625234590000|2021-07-02 14:03:10|733848.8|732848.8|733929.1|732929.1|733936.2|732936.2|733848.8|732848.8|38
1625234600000|2021-07-02 14:03:20|733932.6|732932.6|734012.8|733012.8|734026.8|733026.8|733932.6|732932.6|40
1625234610000|2021-07-02 14:03:30|734003.1|733003.1|733981.5|732981.5|734501.5|733017|733977.5|732480.7|39
1625234620000|2021-07-02 14:03:40|733970.6|732970.6|733947.4|732947.4|734042.6|733042.6|733937.3|732937.3|39
1625234630000|2021-07-02 14:03:50|733946.5|732946.5|733948.2|732948.2|733971|732971|733941.3|732941.3|30
1625234640000|2021-07-02 14:04:00|733948.8|732948.8|733913.1|732913.1|733948.8|732948.8|733883.5|732883.5|30
1625234650000|2021-07-02 14:04:10|733911.5|732911.5|733929.2|732929.2|733937.7|732937.7|733906.7|732906.7|30
1625234660000|2021-07-02 14:04:20|733930.7|732930.7|733918|732918|733995.6|732995.6|733915|732915|31
1625234670000|2021-07-02 14:04:30|733928.3|732928.3|733922.4|732922.4|733928.3|732928.3|733917.4|732917.4|25
1625234680000|2021-07-02 14:04:40|733920.8|732920.8|733916|732916|733924.6|732924.6|733915.1|732915.1|23
1625234690000|2021-07-02 14:04:50|733917.9|732917.9|733988.1|732988.1|734026.4|733026.4|733917.7|732917.7|28
1625234700000|2021-07-02 14:05:00|733988.9|732988.9|734059.1|733059.1|734061.1|733061.1|733971.5|732971.5|30
1625234710000|2021-07-02 14:05:10|734065.3|733065.3|734078|733078|734090.9|733090.9|734048.5|733048.5|31
1625234720000|2021-07-02 14:05:20|734073.7|733073.7|734081.1|733081.1|734082.3|733082.3|734033.5|733033.5|36
1625234730000|2021-07-02 14:05:30|734080.4|733080.4|734214.3|733214.3|734319.3|733319.3|734080.4|733080.4|38
1625234740000|2021-07-02 14:05:40|734212.8|733212.8|734165.4|733165.4|734674.1|733222.8|734147.2|732664.7|32
1625234750000|2021-07-02 14:05:50|734165.1|733165.1|734168.2|733168.2|734180.1|733180.1|734163.7|733163.7|38
1625234760000|2021-07-02 14:06:00|734167.3|733167.3|734143.5|733143.5|734644.5|733167.3|734013|732567.7|40
1625234770000|2021-07-02 14:06:10|734144.9|733144.9|734147.8|733147.8|734694.7|733187.1|734119.3|732643.5|37
1625234780000|2021-07-02 14:06:20|734649|732649|734364.6|733364.6|734846.9|733364.6|734154.1|732649|35
1625234790000|2021-07-02 14:06:30|734387|733387|734295.3|733295.3|734884.3|733387|734295.3|732824.4|37
1625234800000|2021-07-02 14:06:40|734306.6|733306.6|734365.8|733365.8|734881.6|733365.8|734286|732848.2|30
1625234810000|2021-07-02 14:06:50|734366.9|733366.9|734296.4|733296.4|734875.6|733388.4|734296.4|732836.3|32
1625234820000|2021-07-02 14:07:00|734831|732831|734413.3|733413.3|734909.4|733417.6|734338|732813.2|36
1625234830000|2021-07-02 14:07:10|734887.3|732887.3|734908.3|732908.3|734935.7|733417|734390.7|732877.4|37
1625234840000|2021-07-02 14:07:20|734452.4|733452.4|735055|733055|735085.8|733555.1|734451.3|732954.4|39
1625234850000|2021-07-02 14:07:30|735055.6|733055.6|734832.4|732832.4|735086.2|733564.3|734462.9|732831.5|40
1625234860000|2021-07-02 14:07:40|734849|732849|734875.9|732875.9|734933|733403.4|734403.4|732836.2|37
1625234870000|2021-07-02 14:07:50|734870|732870|734946.7|732946.7|734974.3|733466.7|734396.4|732870|38
1625234880000|2021-07-02 14:08:00|734970.1|732970.1|734859.1|732859.1|734970.1|732970.1|734857.9|732857.9|37
1625234890000|2021-07-02 14:08:10|734861.7|732861.7|734857.9|732857.9|734892.2|732892.2|734848.3|732848.3|37
1625234900000|2021-07-02 14:08:20|734844.5|732844.5|734873|732873|734894.1|733343.9|734343.9|732829.7|31
1625234910000|2021-07-02 14:08:30|734862.7|732862.7|734990.6|732990.6|735019.3|733019.3|734862.7|732862.7|38
1625234920000|2021-07-02 14:08:40|734993.2|732993.2|734989.8|732989.8|735095.3|733582.3|734538.1|732984.4|39
1625234930000|2021-07-02 14:08:50|735019.4|733019.4|734674.4|733674.4|735154.7|733688.4|734640|733002.1|34
1625234940000|2021-07-02 14:09:00|734670.3|733670.3|735278.5|733278.5|735278.5|733689.4|734668.5|733229.5|34
1625234950000|2021-07-02 14:09:10|735261|733261|734769.6|733769.6|735282.6|733772.1|734738.6|733245.1|37
1625234960000|2021-07-02 14:09:20|735268|733268|735275|733275|735284.6|733786.2|734750.5|733248|35
1625234970000|2021-07-02 14:09:30|735275.4|733275.4|735287.4|733287.4|735299|733299|735261|733261|35
1625234980000|2021-07-02 14:09:40|735279.1|733279.1|734843.3|733843.3|735292.1|733843.9|734777.2|733254.9|34
1625234990000|2021-07-02 14:09:50|734844.1|733844.1|734889.6|733889.6|734889.6|733889.6|734826.1|733826.1|37
1625235000000|2021-07-02 14:10:00|734884|733884|735500.4|733500.4|735522.2|734006.2|734862|733385.4|36
1625235010000|2021-07-02 14:10:10|735485.5|733485.5|735470.7|733470.7|735538|734002.5|734988.6|733455.9|37
1625235020000|2021-07-02 14:10:20|735462.7|733462.7|734954.6|733954.6|735466.9|733955.7|734949|733438.1|34
1625235030000|2021-07-02 14:10:30|734978.6|733978.6|734975.4|733975.4|735512.9|733978.6|734955.8|733467|37
1625235040000|2021-07-02 14:10:40|734969.8|733969.8|735521.3|733521.3|735533.2|734021.2|734952.4|733502.4|32
1625235050000|2021-07-02 14:10:50|735520.7|733520.7|735537.5|733537.5|735587.1|733587.1|735477.6|733477.6|39
1625235060000|2021-07-02 14:11:00|735550.6|733550.6|735537.1|733537.1|735552.5|734037|734985|733493.5|39
1625235070000|2021-07-02 14:11:10|735551.7|733551.7|735689.1|733689.1|735700.2|734154.9|735114.4|733551.7|38
1625235080000|2021-07-02 14:11:20|735699.5|733699.5|735910.9|733910.9|735936|734240.6|735210.7|733682.4|40
1625235090000|2021-07-02 14:11:30|735900.5|733900.5|735728.3|733728.3|735904|734294.7|735250|733725.3|39
1625235100000|2021-07-02 14:11:40|735763.7|733763.7|735778.1|733778.1|735798.1|734170.9|735170.9|733666.7|40
1625235110000|2021-07-02 14:11:50|735774|733774|735760|733760|735788.5|734244.8|735239.5|733752.5|33
1625235120000|2021-07-02 14:12:00|735759.9|733759.9|735683.3|733683.3|735791.4|734200.3|735182.9|733679|38
1625235130000|2021-07-02 14:12:10|735670.9|733670.9|735144.2|734144.2|735670.9|734144.2|735144.2|733615.9|35
1625235140000|2021-07-02 14:12:20|735635.2|733635.2|735686.1|733686.1|735727.5|733727.5|735615.5|733615.5|35
1625235150000|2021-07-02 14:12:30|735681|733681|735660|733660|735686.8|733686.8|735657.5|733657.5|36
1625235160000|2021-07-02 14:12:40|735663.3|733663.3|735678.9|733678.9|735680.4|733680.4|735647|733647|34
1625235170000|2021-07-02 14:12:50|735679.8|733679.8|735704.3|733704.3|735704.3|734186.7|735186.7|733662.5|31
1625235180000|2021-07-02 14:13:00|735704.1|733704.1|735716.1|733716.1|735756.1|734254.8|735220.2|733691.2|37
1625235190000|2021-07-02 14:13:10|735704.3|733704.3|735287.9|734287.9|735775.6|734287.9|735128.4|733670.8|38
1625235200000|2021-07-02 14:13:20|735274.5|734274.5|735279.9|734279.9|735780.8|734294.9|735260|733764.4|36
1625235210000|2021-07-02 14:13:30|735277.8|734277.8|735750.1|733750.1|735765.4|734283.6|735240.6|733738.9|33
1625235220000|2021-07-02 14:13:40|735750|733750|735168.2|734168.2|735750|734225.4|735135.9|733667.4|36
1625235230000|2021-07-02 14:13:50|735165.7|734165.7|735668.9|733668.9|735696.3|734200|735075.5|733592.3|38
1625235240000|2021-07-02 14:14:00|735693.1|733693.1|735195.2|734195.2|735693.7|734204|735136|733629.3|38
1625235250000|2021-07-02 14:14:10|735184.7|734184.7|735666.8|733666.8|735693.2|734199.9|735155.3|733666.8|35
1625235260000|2021-07-02 14:14:20|735675.6|733675.6|735156.9|734156.9|735678.8|734199.5|735149.2|733664.3|34
1625235270000|2021-07-02 14:14:30|735156.3|734156.3|735528.7|733528.7|735654.1|734166.1|734993.7|733477.5|38
1625235280000|2021-07-02 14:14:40|735490.2|733490.2|735428.4|733428.4|735490.2|733931|734912.5|733424.2|36
1625235290000|2021-07-02 14:14:50|734940|733940|735387.8|733387.8|735408.1|733940|734842.7|733370.2|28
1625235300000|2021-07-02 14:15:00|735385.8|733385.8|735336.8|733336.8|735385.8|733870.1|734823|733328.5|37
1625235310000|2021-07-02 14:15:10|735338|733338|735224.8|733224.8|735349.9|733349.9|735202.3|733202.3|37
1625235320000|2021-07-02 14:15:20|735139|733139|735398.4|733398.4|735398.4|733723.2|734700.2|733139|36
1625235330000|2021-07-02 14:15:30|735394.7|733394.7|735398|733398|735473.7|733916.5|734910.1|733380|39
1625235340000|2021-07-02 14:15:40|735412.8|733412.8|735398.5|733398.5|735418.7|733418.7|735348.3|733348.3|35
1625235350000|2021-07-02 14:15:50|735402.7|733402.7|735393.8|733393.8|735406|733925.8|734898.7|733393.8|33
1625235360000|2021-07-02 14:16:00|735397.9|733397.9|735565.4|733565.4|735590.3|734042.3|734878.9|733380|37
1625235370000|2021-07-02 14:16:10|735567.1|733567.1|735509.9|733509.9|735573.8|734053.7|735020|733509.8|33
1625235380000|2021-07-02 14:16:20|735505|733505|735544.8|733544.8|735571.9|733571.9|735505|733505|32
1625235390000|2021-07-02 14:16:30|735537.3|733537.3|735048.2|734048.2|735559.6|734064.8|735045|733532.7|33
1625235400000|2021-07-02 14:16:40|735045.3|734045.3|735044.7|734044.7|735061|734061|735037.5|734037.5|32
1625235410000|2021-07-02 14:16:50|735050.1|734050.1|735037.4|734037.4|735520|734054.9|735029.9|733515|37
1625235420000|2021-07-02 14:17:00|735040.6|734040.6|735021.6|734021.6|735511.5|734048.1|734977.3|733460|36
1625235430000|2021-07-02 14:17:10|735033.9|734033.9|735530.5|733530.5|735540.4|734046|735005.4|733484.7|39
1625235440000|2021-07-02 14:17:20|735526.5|733526.5|735531.7|733531.7|735559.9|734069.4|735007.8|733500.4|36
1625235450000|2021-07-02 14:17:30|735054|734054|735533|733533|735557.1|734071.3|735029.8|733523|34
1625235460000|2021-07-02 14:17:40|735530.1|733530.1|735476.5|733476.5|735530.1|734041.5|734978.6|733460.9|37
1625235470000|2021-07-02 14:17:50|734966.1|733966.1|735493.6|733493.6|735493.6|733988|734950.1|733449.2|37
1625235480000|2021-07-02 14:18:00|735471.2|733471.2|734884.2|733884.2|735515.3|733980.3|734884.1|733389|37
1625235490000|2021-07-02 14:18:10|735383.5|733383.5|735338.4|733338.4|735400.6|733915.2|734818.2|733294.8|36
1625235500000|2021-07-02 14:18:20|735332.5|733332.5|735264.9|733264.9|735354.2|733789.2|734743.7|733232|35
1625235510000|2021-07-02 14:18:30|735280.6|733280.6|735298.8|733298.8|735331.7|733331.7|735280.6|733280.6|34
1625235520000|2021-07-02 14:18:40|735307.4|733307.4|735328.9|733328.9|735328.9|733830.5|734824.6|733282|34
1625235530000|2021-07-02 14:18:50|734787.9|733787.9|735157.1|733157.1|735284.6|733787.9|734694.9|733152.8|37
1625235540000|2021-07-02 14:19:00|735179.7|733179.7|735152|733152|735190.7|733665|734614.7|733112.9|36
1625235550000|2021-07-02 14:19:10|735153.7|733153.7|735169.2|733169.2|735174.2|733174.2|735146.1|733146.1|36
1625235560000|2021-07-02 14:19:20|735170.7|733170.7|735215.8|733215.8|735222|733686.2|734686.2|733167.4|30
1625235570000|2021-07-02 14:19:30|735211.4|733211.4|735091.8|733091.8|735211.7|733652.5|734611.1|733091.8|38
1625235580000|2021-07-02 14:19:40|735067.5|733067.5|735044.5|733044.5|735067.5|733552.5|734536.8|733029.2|29
1625235590000|2021-07-02 14:19:50|735041.9|733041.9|734507.9|733507.9|735041.9|733507.9|734461|732968.6|35
1625235600000|2021-07-02 14:20:00|734502.7|733502.7|734897.4|732897.4|734988|733506.8|734404.7|732818.4|40
1625235610000|2021-07-02 14:20:10|734895.8|732895.8|734912.2|732912.2|734982.2|732982.2|734895.8|732895.8|39
1625235620000|2021-07-02 14:20:20|734913.2|732913.2|734985.1|732985.1|735002.6|733002.6|734886.1|732886.1|38
1625235630000|2021-07-02 14:20:30|734970.3|732970.3|735042.7|733042.7|735054.6|733054.6|734965.3|732965.3|37
1625235640000|2021-07-02 14:20:40|735041.9|733041.9|735044.4|733044.4|735057|733570.4|734570.4|733017|36
1625235650000|2021-07-02 14:20:50|735077.2|733077.2|735162.2|733162.2|735179.3|733179.3|735077.2|733077.2|37
1625235660000|2021-07-02 14:21:00|735161.2|733161.2|735183|733183|735190.1|733190.1|735155.7|733155.7|36
1625235670000|2021-07-02 14:21:10|735232.8|733232.8|735294.8|733294.8|735294.8|733294.8|735220|733220|33
1625235680000|2021-07-02 14:21:20|735293|733293|735243.6|733243.6|735293|733293|735229.3|733229.3|37
1625235690000|2021-07-02 14:21:30|735252.1|733252.1|735200.9|733200.9|735270.5|733270.5|735196.9|733196.9|34
1625235700000|2021-07-02 14:21:40|735204.9|733204.9|735190.6|733190.6|735204.9|733204.9|735188.7|733188.7|29
1625235710000|2021-07-02 14:21:50|735186.1|733186.1|735105.1|733105.1|735188.1|733686.8|734686.8|733102.7|30
1625235720000|2021-07-02 14:22:00|735104.1|733104.1|735186.6|733186.6|735195.8|733195.8|735100.9|733100.9|36
1625235730000|2021-07-02 14:22:10|735182|733182|735129.3|733129.3|735195.3|733195.3|735120.1|733120.1|31
1625235740000|2021-07-02 14:22:20|735147|733147|735158.9|733158.9|735163.8|733654.2|734654.2|733109.3|37
1625235750000|2021-07-02 14:22:30|735184.3|733184.3|735158.2|733158.2|735207|733207|735158.2|733158.2|33
1625235760000|2021-07-02 14:22:40|735158.9|733158.9|735191.1|733191.1|735191.1|733654.4|734654.4|733090.1|30
1625235770000|2021-07-02 14:22:50|735178.1|733178.1|735163.6|733163.6|735185.9|733185.9|735151.7|733151.7|36
1625235780000|2021-07-02 14:23:00|735172.8|733172.8|735170|733170|735184.5|733184.5|735166.8|733166.8|33
1625235790000|2021-07-02 14:23:10|735170.2|733170.2|735178.5|733178.5|735185.4|733185.4|735167|733167|28
1625235800000|2021-07-02 14:23:20|734607.7|733607.7|735116.3|733116.3|735135.3|733634.6|734607.7|733103.8|30
1625235810000|2021-07-02 14:23:30|735118.2|733118.2|734629|733629|735128.7|733635.6|734614.9|733106.5|34
1625235820000|2021-07-02 14:23:40|734626.6|733626.6|734626.4|733626.4|735124|733641.3|734607.5|733124|26
1625235830000|2021-07-02 14:23:50|734625.4|733625.4|734617.3|733617.3|734633.2|733633.2|734616.1|733616.1|24
1625235840000|2021-07-02 14:24:00|734618.4|733618.4|734690|733690|734693.2|733693.2|734615.6|733615.6|26
1625235850000|2021-07-02 14:24:10|734689|733689|735185.5|733185.5|735210.8|733725.5|734687.8|733185.5|27
1625235860000|2021-07-02 14:24:20|735185|733185|734610.1|733610.1|735185|733654.7|734582.4|733115.9|34
1625235870000|2021-07-02 14:24:30|734591.7|733591.7|734488.3|733488.3|735030|733607.9|734473.7|733030|35
1625235880000|2021-07-02 14:24:40|734473.1|733473.1|734981.8|732981.8|734991.1|733483.5|734371|732947.8|34
1625235890000|2021-07-02 14:24:50|734982.1|732982.1|734451.3|733451.3|734982.1|733466.6|734451.3|732937.3|33
1625235900000|2021-07-02 14:25:00|734456.5|733456.5|734423|733423|734985.3|733487.9|734423|732920.9|40
1625235910000|2021-07-02 14:25:10|734422|733422|734817|732817|734899.1|733422|734338.5|732803.2|38
1625235920000|2021-07-02 14:25:20|734818.1|732818.1|734836.1|732836.1|734843.3|732843.3|734818.1|732818.1|32
1625235930000|2021-07-02 14:25:30|734844.7|732844.7|734906.3|732906.3|734952.2|733455.6|734406.2|732844.7|36
1625235940000|2021-07-02 14:25:40|734909.2|732909.2|734956.8|732956.8|734960.5|732960.5|734888.7|732888.7|34
1625235950000|2021-07-02 14:25:50|734954.9|732954.9|735033.9|733033.9|735039.3|733553|734474.4|732948.1|37
1625235960000|2021-07-02 14:26:00|735034.8|733034.8|734557.1|733557.1|735075.5|733565.3|734550.9|732954.4|36
1625235970000|2021-07-02 14:26:10|734559.4|733559.4|735170.4|733170.4|735196.6|733671.9|734540.9|733097.3|32
1625235980000|2021-07-02 14:26:20|735158.1|733158.1|735175.8|733175.8|735178.8|733178.8|735149.3|733149.3|31
1625235990000|2021-07-02 14:26:30|735193.1|733193.1|735245.9|733245.9|735278.2|733278.2|735181|733181|38
1625236000000|2021-07-02 14:26:40|735242.6|733242.6|735132.3|733132.3|735242.6|733242.6|735104.6|733104.6|39
1625236010000|2021-07-02 14:26:50|735131.7|733131.7|735087.3|733087.3|735131.7|733131.7|734982.8|732982.8|39
1625236020000|2021-07-02 14:27:00|735086.7|733086.7|735115.2|733115.2|735154.1|733154.1|735062.7|733062.7|37
1625236030000|2021-07-02 14:27:10|735114.2|733114.2|735169|733169|735169|733169|735113.5|733113.5|30
1625236040000|2021-07-02 14:27:20|735161.4|733161.4|735184|733184|735184|733184|735121.1|733121.1|33
1625236050000|2021-07-02 14:27:30|735180|733180|735178.9|733178.9|735200.5|733717.8|734707.6|733147.4|33
1625236060000|2021-07-02 14:27:40|735175|733175|735196.1|733196.1|735202.2|733202.2|735141.7|733141.7|37
1625236070000|2021-07-02 14:27:50|735186.9|733186.9|735179.2|733179.2|735192.8|733192.8|735172.4|733172.4|32
1625236080000|2021-07-02 14:28:00|735194.7|733194.7|734645.6|733645.6|735203.6|733664.3|734645.6|733156.2|34
1625236090000|2021-07-02 14:28:10|734644|733644|734637.9|733637.9|735164.9|733680.7|734637.9|733163.5|31
1625236100000|2021-07-02 14:28:20|734626.4|733626.4|734661.7|733661.7|734671|733671|734624.1|733624.1|26
1625236110000|2021-07-02 14:28:30|734661.6|733661.6|735209.2|733209.2|735214.3|733713|734661.6|733194.5|33
1625236120000|2021-07-02 14:28:40|735215.7|733215.7|734661.5|733661.5|735215.7|733661.6|734656.5|733160.1|28
1625236130000|2021-07-02 14:28:50|734647.5|733647.5|735024.9|733024.9|735078.5|733647.5|734576.5|732998|38
1625236140000|2021-07-02 14:29:00|735013|733013|735035.5|733035.5|735040.1|733040.1|735005.7|733005.7|29
1625236150000|2021-07-02 14:29:10|735037.5|733037.5|734972.2|732972.2|735039.2|733039.2|734946.7|732946.7|37
1625236160000|2021-07-02 14:29:20|734973.1|732973.1|734963.4|732963.4|735030.2|733030.2|734963.4|732963.4|36
1625236170000|2021-07-02 14:29:30|735001.2|733001.2|734952.6|732952.6|735023.3|733506.1|734439.2|732928.5|32
1625236180000|2021-07-02 14:29:40|734954.7|732954.7|734950.6|732950.6|734955.4|733445.7|734444.6|732916.1|32
1625236190000|2021-07-02 14:29:50|734951.8|732951.8|734890.9|732890.9|734958|733446.7|734413.3|732890.9|24
1625236200000|2021-07-02 14:30:00|734890.3|732890.3|734906.2|732906.2|734908.2|732908.2|734881|732881|31
1625236210000|2021-07-02 14:30:10|734902.9|732902.9|734435.2|733435.2|734926.5|733442.8|734429.7|732901.1|33
1625236220000|2021-07-02 14:30:20|734439.3|733439.3|734432.8|733432.8|734441.8|733441.8|734422|733422|23
1625236230000|2021-07-02 14:30:30|734433.3|733433.3|734454.1|733454.1|734454.3|733454.3|734428.6|733428.6|26
1625236240000|2021-07-02 14:30:40|734454|733454|734456.7|733456.7|734461|733461|734452.9|733452.9|25
1625236250000|2021-07-02 14:30:50|734456.5|733456.5|734455.6|733455.6|734456.5|733456.5|734440.8|733440.8|25
1625236260000|2021-07-02 14:31:00|734455.8|733455.8|734444.2|733444.2|734455.8|733455.8|734406|733406|30
1625236270000|2021-07-02 14:31:10|734431.4|733431.4|734437.8|733437.8|734447.4|733447.4|734422.2|733422.2|31
1625236280000|2021-07-02 14:31:20|734440|733440|734442.1|733442.1|734464.3|733464.3|734438.4|733438.4|22
1625236290000|2021-07-02 14:31:30|734438|733438|734444.9|733444.9|734452.6|733452.6|734436.4|733436.4|27
1625236300000|2021-07-02 14:31:40|734445.6|733445.6|734461.2|733461.2|734461.2|733461.2|734438.6|733438.6|19
1625236310000|2021-07-02 14:31:50|734439.2|733439.2|734402.5|733402.5|734901.9|733439.2|734389.4|732897|29
1625236320000|2021-07-02 14:32:00|734401.8|733401.8|734787.4|732787.4|734787.4|733404.9|734281.5|732775.9|28
1625236330000|2021-07-02 14:32:10|734789.2|732789.2|734774.4|732774.4|734789.2|733278.3|734278.3|732772.7|35
1625236340000|2021-07-02 14:32:20|734774.2|732774.2|734770.6|732770.6|734775.3|732775.3|734764.5|732764.5|32
1625236350000|2021-07-02 14:32:30|734770.5|732770.5|734780|732780|734798.5|733297.9|734266.5|732755.6|32
1625236360000|2021-07-02 14:32:40|734782.3|732782.3|734913.1|732913.1|734929.7|733401.2|734291|732747.1|36
1625236370000|2021-07-02 14:32:50|734889|732889|735052.5|733052.5|735055|733549.1|734433.8|732889|39
1625236380000|2021-07-02 14:33:00|735049.7|733049.7|734972.9|732972.9|735049.7|733517.6|734447.4|732952.6|37
1625236390000|2021-07-02 14:33:10|734467.9|733467.9|734421.9|733421.9|734963.9|733472.6|734421.9|732938.6|33
1625236400000|2021-07-02 14:33:20|734424.5|733424.5|734906.4|732906.4|734930.3|733424.5|734401.2|732906.4|32
1625236410000|2021-07-02 14:33:30|734923.9|732923.9|734438.1|733438.1|734949.9|733456.7|734424.5|732918.4|32
1625236420000|2021-07-02 14:33:40|734442.5|733442.5|734909.7|732909.7|734974.5|733475.2|734442.5|732909.7|34
1625236430000|2021-07-02 14:33:50|734917.6|732917.6|734876|732876|734925|733404.5|734361.2|732874.4|33
1625236440000|2021-07-02 14:34:00|734878.8|732878.8|734837.9|732837.9|734879.5|733333.1|734322.5|732837.9|36
1625236450000|2021-07-02 14:34:10|734840.2|732840.2|734889.4|732889.4|734891.8|733396.7|734341.9|732839.6|32
1625236460000|2021-07-02 14:34:20|734895.9|732895.9|734871|732871|734897.7|733401.9|734361.3|732856.5|36
1625236470000|2021-07-02 14:34:30|734877.8|732877.8|734870.1|732870.1|734906.5|733400.8|734400.1|732852.7|35
1625236480000|2021-07-02 14:34:40|734868.5|732868.5|734339.7|733339.7|734868.5|733348.2|734329.5|732835.8|29
1625236490000|2021-07-02 14:34:50|734341.7|733341.7|734822|732822|734834|733342|734279.5|732805.6|36
1625236500000|2021-07-02 14:35:00|734822.2|732822.2|734811.3|732811.3|734829.4|733306.1|734283.5|732788.3|32
1625236510000|2021-07-02 14:35:10|734813.3|732813.3|734893.8|732893.8|734895.5|733399.6|734308.4|732813.3|37
1625236520000|2021-07-02 14:35:20|734895|732895|734466.6|733466.6|734923.7|733468.6|734404.1|732850.5|37
1625236530000|2021-07-02 14:35:30|734472.7|733472.7|735103.6|733103.6|735111.5|733529|734466.6|733077.6|40
1625236540000|2021-07-02 14:35:40|735119|733119|735067.1|733067.1|735132.9|733560.8|734540.4|733045.1|36
1625236550000|2021-07-02 14:35:50|735068.1|733068.1|735102.2|733102.2|735119.4|733119.4|735065.9|733065.9|32
1625236560000|2021-07-02 14:36:00|735111.5|733111.5|735176|733176|735204.9|733204.9|735111.5|733111.5|35
1625236570000|2021-07-02 14:36:10|735180.9|733180.9|735098|733098|735180.9|733180.9|735096|733096|36
1625236580000|2021-07-02 14:36:20|735097.3|733097.3|735102.6|733102.6|735122.1|733122.1|735086.3|733086.3|33
1625236590000|2021-07-02 14:36:30|735103.2|733103.2|735149|733149|735166.2|733166.2|735103.2|733103.2|34
1625236600000|2021-07-02 14:36:40|735133.9|733133.9|735146.1|733146.1|735146.1|733603.8|734603.8|733118.7|35
1625236610000|2021-07-02 14:36:50|735147.6|733147.6|735167.5|733167.5|735190.8|733190.8|735145.8|733145.8|37
1625236620000|2021-07-02 14:37:00|735169.2|733169.2|735230.5|733230.5|735232.6|733731.6|734701.4|733154.1|36
1625236630000|2021-07-02 14:37:10|735232|733232|735183.1|733183.1|735232|733707.5|734707.5|733179.5|33
1625236640000|2021-07-02 14:37:20|735181.9|733181.9|735151.1|733151.1|735181.9|733181.9|735148.6|733148.6|30
1625236650000|2021-07-02 14:37:30|735155|733155|735085|733085|735155|733155|735053.8|733053.8|39
1625236660000|2021-07-02 14:37:40|735085.8|733085.8|735155.4|733155.4|735155.4|733594.7|734594.7|733077.8|30
1625236670000|2021-07-02 14:37:50|735156.3|733156.3|735120.7|733120.7|735176.5|733644.3|734644.3|733117.8|35
1625236680000|2021-07-02 14:38:00|735120.3|733120.3|735131.8|733131.8|735131.8|733131.8|735095.4|733095.4|27
1625236690000|2021-07-02 14:38:10|735129.7|733129.7|735151.8|733151.8|735154.1|733154.1|735128.6|733128.6|27
1625236700000|2021-07-02 14:38:20|735152.2|733152.2|735137.1|733137.1|735161.8|733161.8|735132.9|733132.9|28
1625236710000|2021-07-02 14:38:30|735150.4|733150.4|735068.9|733068.9|735150.4|733150.4|735068.9|733068.9|29
1625236720000|2021-07-02 14:38:40|735071.8|733071.8|735094.2|733094.2|735103.6|733103.6|735071.8|733071.8|29
1625236730000|2021-07-02 14:38:50|735095.5|733095.5|735071.8|733071.8|735097.3|733097.3|735068.8|733068.8|32
1625236740000|2021-07-02 14:39:00|735074.4|733074.4|734856|732856|735074.4|733357.4|734318.2|732834.1|35
1625236750000|2021-07-02 14:39:10|734374.5|733374.5|734287.9|733287.9|734376|733376|734281.1|733281.1|31
1625236760000|2021-07-02 14:39:20|734766.8|732766.8|734735.8|732735.8|734783.3|733294.9|734229.3|732723.1|30
1625236770000|2021-07-02 14:39:30|734737.6|732737.6|734756.9|732756.9|734874|733262.9|734262.9|732728.9|38
1625236780000|2021-07-02 14:39:40|734760.8|732760.8|734206.1|733206.1|734775|733251.1|734193.6|732715.7|34
1625236790000|2021-07-02 14:39:50|734192.3|733192.3|734181.5|733181.5|734685.6|733215.1|734169.1|732676.8|27
1625236800000|2021-07-02 14:40:00|734182.3|733182.3|734624.4|732624.4|734689.7|733188.2|734167|732605.3|36
1625236810000|2021-07-02 14:40:10|734625.5|732625.5|734732.7|732732.7|734751.3|733144.9|734112.7|732610.9|37
1625236820000|2021-07-02 14:40:20|734737.6|732737.6|734671.3|732671.3|734745.2|733198.4|734168.4|732671.3|36
1625236830000|2021-07-02 14:40:30|734655.3|732655.3|734125.9|733125.9|734657.5|733131.5|734082.4|732610|36
1625236840000|2021-07-02 14:40:40|734125.7|733125.7|734114|733114|734131.5|733131.5|734107.6|733107.6|22
1625236850000|2021-07-02 14:40:50|734127.8|733127.8|734624.7|732624.7|734624.7|733128.9|734112.7|732594.5|27
1625236860000|2021-07-02 14:41:00|734624.6|732624.6|734477.5|732477.5|734631.9|733058.8|733975.4|732473.4|33
1625236870000|2021-07-02 14:41:10|734470.1|732470.1|734489.2|732489.2|734489.2|732972.3|733927.2|732410|38
1625236880000|2021-07-02 14:41:20|734505.5|732505.5|734396|732396|734518.4|732913.7|733913.7|732382.4|38
1625236890000|2021-07-02 14:41:30|734405.7|732405.7|734429.2|732429.2|734495.3|732915.9|733914.4|732398.6|37
1625236900000|2021-07-02 14:41:40|734432.5|732432.5|734422.3|732422.3|734432.5|732432.5|734410.7|732410.7|36
1625236910000|2021-07-02 14:41:50|734426.6|732426.6|733976.2|732976.2|734515|732989.5|733968.3|732426.6|39
1625236920000|2021-07-02 14:42:00|734474.3|732474.3|734453.2|732453.2|734496.1|732997.1|733972.2|732450|38
1625236930000|2021-07-02 14:42:10|734450|732450|734443.6|732443.6|734462.4|732462.4|734411.8|732411.8|36
1625236940000|2021-07-02 14:42:20|734438.7|732438.7|734463|732463|734493.9|732986.9|733986.9|732429.6|35
1625236950000|2021-07-02 14:42:30|734478.1|732478.1|734401.2|732401.2|734490.2|732903.2|733903.2|732393.6|35
1625236960000|2021-07-02 14:42:40|734410.6|732410.6|734395.6|732395.6|734420.4|732915.5|733912.4|732380.1|35
1625236970000|2021-07-02 14:42:50|734396.4|732396.4|734409.6|732409.6|734423|732928.4|733915.5|732390|29
1625236980000|2021-07-02 14:43:00|734410.9|732410.9|734382.7|732382.7|734448.6|732953.7|733902.2|732374.7|39
1625236990000|2021-07-02 14:43:10|734382.3|732382.3|734406|732406|734406.9|732406.9|734379.8|732379.8|32
1625237000000|2021-07-02 14:43:20|734404.7|732404.7|734490.7|732490.7|734503.6|732982.1|733940.9|732404.7|35
1625237010000|2021-07-02 14:43:30|734488|732488|734611|732611|734672.8|733167.6|734114.4|732484|38
1625237020000|2021-07-02 14:43:40|734606.5|732606.5|734763.6|732763.6|734763.6|733250|734204.9|732606.5|36
1625237030000|2021-07-02 14:43:50|734767.7|732767.7|734749.1|732749.1|734812.5|732812.5|734747.2|732747.2|35
1625237040000|2021-07-02 14:44:00|734751.5|732751.5|734780.7|732780.7|734781.3|732781.3|734751.5|732751.5|37
1625237050000|2021-07-02 14:44:10|734777.7|732777.7|734715.4|732715.4|734777.7|732777.7|734711.7|732711.7|26
1625237060000|2021-07-02 14:44:20|734719.4|732719.4|734884.5|732884.5|734892.1|733384|734342|732718.3|27
1625237070000|2021-07-02 14:44:30|734889.9|732889.9|734898.4|732898.4|734901.5|732901.5|734886.1|732886.1|24
1625237080000|2021-07-02 14:44:40|734897.7|732897.7|734948.4|732948.4|734956.4|733451.9|734442.7|732861.5|37
1625237090000|2021-07-02 14:44:50|734948|732948|734897.2|732897.2|734949.4|733415.2|734415.2|732885.3|30
1625237100000|2021-07-02 14:45:00|734895.5|732895.5|734914.7|732914.7|734919.5|732919.5|734894.6|732894.6|38
1625237110000|2021-07-02 14:45:10|734916.3|732916.3|734905.6|732905.6|734925.3|732925.3|734905.3|732905.3|36
1625237120000|2021-07-02 14:45:20|734917.2|732917.2|734433.4|733433.4|734952.9|733449.3|734433.4|732911.5|35
1625237130000|2021-07-02 14:45:30|734432.9|733432.9|735060.4|733060.4|735099.1|733598|734432.9|733042.4|34
1625237140000|2021-07-02 14:45:40|735062.2|733062.2|735075.1|733075.1|735086.4|733565.1|734537.3|733027.1|33
1625237150000|2021-07-02 14:45:50|735077.2|733077.2|735088.4|733088.4|735104.4|733104.4|735072.2|733072.2|30
1625237160000|2021-07-02 14:46:00|735104.8|733104.8|735065.9|733065.9|735104.8|733104.8|735065.9|733065.9|32
1625237170000|2021-07-02 14:46:10|735059|733059|734595|733595|735059|733599.7|734547|733057.7|35
1625237180000|2021-07-02 14:46:20|734597.4|733597.4|735045.7|733045.7|735076.1|733597.4|734580.3|733045.7|28
1625237190000|2021-07-02 14:46:30|735044.4|733044.4|735094.1|733094.1|735101.4|733101.4|735044.4|733044.4|31
1625237200000|2021-07-02 14:46:40|735095.7|733095.7|735095.4|733095.4|735103.3|733103.3|735079|733079|32
1625237210000|2021-07-02 14:46:50|735095.8|733095.8|735093.5|733093.5|735114.2|733114.2|735093.3|733093.3|22
1625237220000|2021-07-02 14:47:00|735091.5|733091.5|734586.4|733586.4|735095.9|733586.4|734561.7|733078.2|31
1625237230000|2021-07-02 14:47:10|734588.9|733588.9|734569.2|733569.2|734588.9|733588.9|734563.9|733563.9|27
1625237240000|2021-07-02 14:47:20|734566.2|733566.2|734550.5|733550.5|734574.1|733574.1|734546.6|733546.6|25
1625237250000|2021-07-02 14:47:30|734549.9|733549.9|734563.9|733563.9|734573.3|733573.3|734532.7|733532.7|24
1625237260000|2021-07-02 14:47:40|734557.1|733557.1|735136.9|733136.9|735136.9|733616.3|734557|733094.6|30
1625237270000|2021-07-02 14:47:50|735140.4|733140.4|735059.9|733059.9|735160.2|733675.8|734571.3|733059.9|38
1625237280000|2021-07-02 14:48:00|735066.1|733066.1|735064.7|733064.7|735076.7|733579|734565.8|733053.2|34
1625237290000|2021-07-02 14:48:10|735073.5|733073.5|734640.7|733640.7|735144.4|733644.4|734575.5|733072.7|34
1625237300000|2021-07-02 14:48:20|734633.1|733633.1|734648.2|733648.2|734658.9|733658.9|734631.6|733631.6|27
1625237310000|2021-07-02 14:48:30|734641.1|733641.1|734732.4|733732.4|735199.7|733735.5|734475.1|732986.1|37
1625237320000|2021-07-02 14:48:40|734732|733732|734712.7|733712.7|735231.9|733753.2|734703|733207.8|33
1625237330000|2021-07-02 14:48:50|734713.5|733713.5|734736.3|733736.3|735251.9|733757|734710.1|733227.9|34
1625237340000|2021-07-02 14:49:00|734743.4|733743.4|734778.3|733778.3|735289|733808|734727.4|733231|38
1625237350000|2021-07-02 14:49:10|734784.7|733784.7|734719.5|733719.5|735279.5|733784.7|734702.4|733272.9|29
1625237360000|2021-07-02 14:49:20|734721.3|733721.3|734705.8|733705.8|734728|733728|734702.6|733702.6|24
1625237370000|2021-07-02 14:49:30|734706.1|733706.1|734716.5|733716.5|734723.6|733723.6|734704.1|733704.1|20
1625237380000|2021-07-02 14:49:40|734715.3|733715.3|734710.1|733710.1|734716.3|733716.3|734710.1|733710.1|18
1625237390000|2021-07-02 14:49:50|734699.2|733699.2|734706.9|733706.9|734714.5|733714.5|734683|733683|29
1625237400000|2021-07-02 14:50:00|734668.3|733668.3|734730.9|733730.9|734730.9|733730.9|734658.3|733658.3|31
1625237410000|2021-07-02 14:50:10|734726.7|733726.7|734734|733734|734736.5|733736.5|734721.8|733721.8|23
1625237420000|2021-07-02 14:50:20|734735.1|733735.1|734711.3|733711.3|734735.1|733735.1|734704.6|733704.6|23
1625237430000|2021-07-02 14:50:30|734710.4|733710.4|734709.8|733709.8|735203.9|733716.5|734702.8|733196.4|20
1625237440000|2021-07-02 14:50:40|734712.5|733712.5|734715.2|733715.2|734735.5|733735.5|734696.6|733696.6|26
1625237450000|2021-07-02 14:50:50|734714.5|733714.5|734729|733729|734736|733736|734710.6|733710.6|28
1625237460000|2021-07-02 14:51:00|734729.5|733729.5|734698.9|733698.9|734737.5|733737.5|734698.2|733698.2|21
1625237470000|2021-07-02 14:51:10|734700|733700|734709.2|733709.2|734727.5|733727.5|734699.9|733699.9|26
1625237480000|2021-07-02 14:51:20|734708|733708|734717.3|733717.3|734724.6|733724.6|734708|733708|17
1625237490000|2021-07-02 14:51:30|734718.7|733718.7|734734.4|733734.4|735231.8|733754.4|734718.7|733230.1|30
1625237500000|2021-07-02 14:51:40|734732.6|733732.6|734712.6|733712.6|734733.9|733733.9|734702.8|733702.8|33
1625237510000|2021-07-02 14:51:50|734712.3|733712.3|735226.5|733226.5|735231.5|733759.5|734712.3|733226.5|35
1625237520000|2021-07-02 14:52:00|734725.9|733725.9|734790.6|733790.6|734804.7|733804.7|734709.3|733709.3|34
1625237530000|2021-07-02 14:52:10|734787.9|733787.9|734775.3|733775.3|734800.4|733800.4|734763.9|733763.9|33
1625237540000|2021-07-02 14:52:20|734771.4|733771.4|734755.4|733755.4|734779.9|733779.9|734749.6|733749.6|22
1625237550000|2021-07-02 14:52:30|734758.7|733758.7|734768.7|733768.7|735271.5|733777.6|734738|733271.5|28
1625237560000|2021-07-02 14:52:40|734761.5|733761.5|734758.6|733758.6|734763|733763|734757.1|733757.1|21
1625237570000|2021-07-02 14:52:50|734760.5|733760.5|734788.6|733788.6|734789.7|733789.7|734757.3|733757.3|33
1625237580000|2021-07-02 14:53:00|734786.5|733786.5|734750|733750|734786.5|733786.5|734745.7|733745.7|29
1625237590000|2021-07-02 14:53:10|734748.8|733748.8|734714.5|733714.5|734753|733753|734714.5|733714.5|34
1625237600000|2021-07-02 14:53:20|734729|733729|734750.7|733750.7|735252|733751.2|734718.8|733236.2|27
1625237610000|2021-07-02 14:53:30|734750.9|733750.9|734747.8|733747.8|735256.5|733764|734746.7|733256.5|24
1625237620000|2021-07-02 14:53:40|734744.1|733744.1|734777.5|733777.5|734787.9|733787.9|734744.1|733744.1|30
1625237630000|2021-07-02 14:53:50|734774.6|733774.6|734765|733765|734805.5|733805.5|734751.2|733751.2|29
1625237640000|2021-07-02 14:54:00|734771.8|733771.8|734735|733735|734773.4|733773.4|734721.3|733721.3|37
1625237650000|2021-07-02 14:54:10|734733|733733|734726.6|733726.6|734736.2|733736.2|734716.2|733716.2|28
1625237660000|2021-07-02 14:54:20|734728.1|733728.1|734740.1|733740.1|734749.6|733749.6|734719.5|733719.5|23
1625237670000|2021-07-02 14:54:30|734741.2|733741.2|734735.7|733735.7|735253.7|733748.4|734719.5|733233.5|32
1625237680000|2021-07-02 14:54:40|734733.7|733733.7|734734.5|733734.5|734751.2|733751.2|734713.5|733713.5|28
1625237690000|2021-07-02 14:54:50|734733.8|733733.8|734732|733732|734733.8|733733.8|734703|733703|24
1625237700000|2021-07-02 14:55:00|734743.2|733743.2|734705|733705|734743.2|733743.2|734696.3|733696.3|21
1625237710000|2021-07-02 14:55:10|734704.6|733704.6|734708|733708|734721.8|733721.8|734698.2|733698.2|24
1625237720000|2021-07-02 14:55:20|734709.7|733709.7|734728.8|733728.8|734774.3|733774.3|734709.7|733709.7|31
1625237730000|2021-07-02 14:55:30|734751|733751|734728|733728|734751|733751|734712.4|733712.4|31
1625237740000|2021-07-02 14:55:40|734731.7|733731.7|734722.4|733722.4|734734.1|733734.1|734710.3|733710.3|31
1625237750000|2021-07-02 14:55:50|734721.1|733721.1|734711.3|733711.3|734749.5|733749.5|734706.1|733706.1|28
1625237760000|2021-07-02 14:56:00|734711.4|733711.4|734707.8|733707.8|734718.9|733718.9|734671.7|733671.7|32
1625237770000|2021-07-02 14:56:10|734704.9|733704.9|734716.1|733716.1|734722.7|733722.7|734702.6|733702.6|25
1625237780000|2021-07-02 14:56:20|734716.6|733716.6|734713|733713|734727.5|733727.5|734712.5|733712.5|17
1625237790000|2021-07-02 14:56:30|734713.3|733713.3|734715.7|733715.7|734719.2|733719.2|734705.4|733705.4|23
1625237800000|2021-07-02 14:56:40|734718|733718|734737.6|733737.6|734740|733740|734704.9|733704.9|18
1625237810000|2021-07-02 14:56:50|734735.3|733735.3|734719|733719|734742.8|733742.8|734701.2|733701.2|25
1625237820000|2021-07-02 14:57:00|734714.4|733714.4|734712.5|733712.5|734735.1|733735.1|734706.7|733706.7|26
1625237830000|2021-07-02 14:57:10|734723.7|733723.7|734577.4|733577.4|735185|733723.7|734531.7|733053.5|33
1625237840000|2021-07-02 14:57:20|734578|733578|735074.4|733074.4|735095.2|733578|734507.7|733015|35
1625237850000|2021-07-02 14:57:30|735088.9|733088.9|735013.2|733013.2|735088.9|733576.1|734558.6|733002.5|38
1625237860000|2021-07-02 14:57:40|735016|733016|734577.1|733577.1|735049|733577.1|734526|732997.2|36
1625237870000|2021-07-02 14:57:50|735096|733096|735122.6|733122.6|735127.4|733626.8|734586.5|733080.7|34
1625237880000|2021-07-02 14:58:00|735127|733127|734985.9|732985.9|735139.5|733608.9|734501|732985.9|34
1625237890000|2021-07-02 14:58:10|734999.9|732999.9|734461.7|733461.7|734999.9|733492.8|734460.7|732962.7|35
1625237900000|2021-07-02 14:58:20|734464.3|733464.3|735105.5|733105.5|735107.2|733576.3|734464.3|732988.5|36
1625237910000|2021-07-02 14:58:30|735115.5|733115.5|735123.3|733123.3|735123.3|733123.3|735088.2|733088.2|31
1625237920000|2021-07-02 14:58:40|735119.7|733119.7|734634.7|733634.7|735153.4|733645.7|734634.7|733111.1|33
1625237930000|2021-07-02 14:58:50|734651.8|733651.8|735111|733111|735143|733654|734602.1|733106.3|32
1625237940000|2021-07-02 14:59:00|735117.8|733117.8|734530.2|733530.2|735117.8|733578.6|734521|733013.2|38
1625237950000|2021-07-02 14:59:10|734526.1|733526.1|735031.1|733031.1|735031.1|733541|734520.2|732989|31
1625237960000|2021-07-02 14:59:20|735033.2|733033.2|735046.2|733046.2|735071.7|733568.7|734568.6|733031.1|32
1625237970000|2021-07-02 14:59:30|735046.4|733046.4|735044.9|733044.9|735052.1|733052.1|735040.7|733040.7|30
1625237980000|2021-07-02 14:59:40|735046.7|733046.7|735082.7|733082.7|735098.1|733625.2|734542.9|733028.2|36
1625237990000|2021-07-02 14:59:50|735086.9|733086.9|735048.8|733048.8|735101.7|733574.5|734549.9|733037.3|38
1625238000000|2021-07-02 15:00:00|735054.7|733054.7|734593.2|733593.2|735084.3|733595.4|734569.7|733054|35
1625238010000|2021-07-02 15:00:10|734590.4|733590.4|735069.2|733069.2|735077.9|733602.4|734584.3|733060.3|32
1625238020000|2021-07-02 15:00:20|735065.5|733065.5|735091.7|733091.7|735101.8|733559.7|734550.5|733053.1|34
1625238030000|2021-07-02 15:00:30|735092.2|733092.2|734566.2|733566.2|735104.2|733585.9|734566.2|733087.4|31
1625238040000|2021-07-02 15:00:40|734561.7|733561.7|734696.1|733696.1|734696.1|733696.1|734550.6|733550.6|30
1625238050000|2021-07-02 15:00:50|734717.4|733717.4|735152.3|733152.3|735232.9|733734.4|734638.1|733138.9|35
1625238060000|2021-07-02 15:01:00|735147.6|733147.6|734670.6|733670.6|735164.7|733670.6|734639.3|733141.9|33
1625238070000|2021-07-02 15:01:10|735166.8|733166.8|735201.1|733201.1|735201.9|733201.9|735162.7|733162.7|37
1625238080000|2021-07-02 15:01:20|735205|733205|735211.8|733211.8|735228|733732.1|734732|733205|32
1625238090000|2021-07-02 15:01:30|735210|733210|735253.3|733253.3|735253.3|733753.9|734741.5|733209.5|32
1625238100000|2021-07-02 15:01:40|735252.7|733252.7|735272.3|733272.3|735291.9|733797.8|734756.7|733246.5|35
1625238110000|2021-07-02 15:01:50|735272.5|733272.5|734793.9|733793.9|735287.5|733793.9|734776.9|733267|28
1625238120000|2021-07-02 15:02:00|734792.3|733792.3|735303.8|733303.8|735303.8|733792.3|734792.3|733295|27
1625238130000|2021-07-02 15:02:10|735302|733302|734833.7|733833.7|735323.9|733833.7|734833.7|733294.1|28
1625238140000|2021-07-02 15:02:20|734830.2|733830.2|735321.7|733321.7|735323.8|733836.8|734820.9|733302.2|29
1625238150000|2021-07-02 15:02:30|735319.8|733319.8|735413.6|733413.6|735418.3|733823.9|734823.9|733317.5|35
1625238160000|2021-07-02 15:02:40|735416.5|733416.5|735287.8|733287.8|735416.5|733898|734831.4|733268.4|36
1625238170000|2021-07-02 15:02:50|735290.8|733290.8|735287.7|733287.7|735335.5|733823.2|734786.9|733286.7|39
1625238180000|2021-07-02 15:03:00|735293.1|733293.1|735320.3|733320.3|735334.3|733334.3|735283.3|733283.3|33
1625238190000|2021-07-02 15:03:10|735319.5|733319.5|735301.6|733301.6|735326.7|733326.7|735276|733276|33
1625238200000|2021-07-02 15:03:20|735320.1|733320.1|735333|733333|735340.9|733340.9|735307.7|733307.7|32
1625238210000|2021-07-02 15:03:30|735331.1|733331.1|735383.3|733383.3|735384.4|733885.5|734878.4|733306.9|37
1625238220000|2021-07-02 15:03:40|735374.3|733374.3|735318.8|733318.8|735374.3|733374.3|735303.4|733303.4|30
1625238230000|2021-07-02 15:03:50|735321.1|733321.1|735412.2|733412.2|735417.8|733926.3|734885.9|733309.3|37
1625238240000|2021-07-02 15:04:00|734927.5|733927.5|735410.9|733410.9|735421.7|733927.5|734907|733406.7|32
1625238250000|2021-07-02 15:04:10|735410.5|733410.5|735393.2|733393.2|735417|733905.9|734891|733393.2|29
1625238260000|2021-07-02 15:04:20|735381.9|733381.9|734895.9|733895.9|735398.6|733911.8|734891.5|733369.6|30
1625238270000|2021-07-02 15:04:30|734885.5|733885.5|734882.2|733882.2|735402.5|733945.2|734882.2|733380.7|29
1625238280000|2021-07-02 15:04:40|734879|733879|735366.2|733366.2|735391.5|733904.3|734873.7|733366.2|34
1625238290000|2021-07-02 15:04:50|735376|733376|735413.7|733413.7|735413.7|733887.2|734869.8|733369.6|32
1625238300000|2021-07-02 15:05:00|734891.8|733891.8|735367.6|733367.6|735386.9|733901.1|734891.8|733361.9|29
1625238310000|2021-07-02 15:05:10|735367.1|733367.1|735359.9|733359.9|735385.8|733865.4|734865.4|733357.7|29
1625238320000|2021-07-02 15:05:20|735358.1|733358.1|735348.3|733348.3|735374.1|733847.2|734837.9|733340.7|28
1625238330000|2021-07-02 15:05:30|735348.9|733348.9|735311.8|733311.8|735352.8|733830.6|734817.5|733304.6|35
1625238340000|2021-07-02 15:05:40|735313.1|733313.1|734844.1|733844.1|735344.5|733852.2|734842|733309.8|23
1625238350000|2021-07-02 15:05:50|734844.3|733844.3|735374|733374|735381.2|733887.8|734842.7|733374|32
1625238360000|2021-07-02 15:06:00|735375|733375|735287.6|733287.6|735388.5|733806.3|734806.3|733287.6|34
1625238370000|2021-07-02 15:06:10|735286|733286|735329.8|733329.8|735337.5|733824.6|734751.6|733229.5|36
1625238380000|2021-07-02 15:06:20|735329.2|733329.2|735320.7|733320.7|735347.3|733347.3|735308|733308|35
1625238390000|2021-07-02 15:06:30|735321.6|733321.6|735279.3|733279.3|735321.8|733321.8|735277.8|733277.8|28
1625238400000|2021-07-02 15:06:40|735292.2|733292.2|735308.1|733308.1|735320.9|733320.9|735292.2|733292.2|34
1625238410000|2021-07-02 15:06:50|735307.3|733307.3|735328.5|733328.5|735330.3|733330.3|735302|733302|30
1625238420000|2021-07-02 15:07:00|735324.5|733324.5|735342|733342|735344.2|733344.2|735318|733318|35
1625238430000|2021-07-02 15:07:10|735343.3|733343.3|735371|733371|735377.9|733867.1|734851.6|733343.3|31
1625238440000|2021-07-02 15:07:20|735370.6|733370.6|735409.5|733409.5|735414.9|733917.9|734875.4|733365|25
1625238450000|2021-07-02 15:07:30|735405.9|733405.9|735410.5|733410.5|735415.1|733415.1|735405.8|733405.8|26
1625238460000|2021-07-02 15:07:40|735410|733410|735367.7|733367.7|735410|733891|734862.7|733367.7|22
1625238470000|2021-07-02 15:07:50|735361.6|733361.6|735399.7|733399.7|735400.8|733895|734895|733361.6|27
1625238480000|2021-07-02 15:08:00|735391.3|733391.3|734886.7|733886.7|735396.1|733895.8|734880.9|733386.5|31
1625238490000|2021-07-02 15:08:10|734886.1|733886.1|734894.6|733894.6|735417.1|733923.7|734855.4|733417.1|33
1625238500000|2021-07-02 15:08:20|734891.1|733891.1|734937.5|733937.5|735423.2|733946.1|734891.1|733404.9|31
1625238510000|2021-07-02 15:08:30|734942.2|733942.2|735417.1|733417.1|735430.6|733943.4|734921.4|733416.7|27
1625238520000|2021-07-02 15:08:40|735416.3|733416.3|734885|733885|735417.6|733906.4|734881.8|733414.4|22
1625238530000|2021-07-02 15:08:50|734887.8|733887.8|734878.9|733878.9|734896.6|733896.6|734878.9|733878.9|27
1625238540000|2021-07-02 15:09:00|734878.7|733878.7|735343.5|733343.5|735393.7|733903.3|734878.7|733329|30
1625238550000|2021-07-02 15:09:10|735353.2|733353.2|735372.2|733372.2|735378.8|733378.8|735345.3|733345.3|32
1625238560000|2021-07-02 15:09:20|735358.2|733358.2|735349.5|733349.5|735370.9|733370.9|735349.5|733349.5|26
1625238570000|2021-07-02 15:09:30|735356.6|733356.6|735337|733337|735383.4|733841|734841|733337|30
1625238580000|2021-07-02 15:09:40|735332|733332|735343.5|733343.5|735343.5|733343.5|735327.3|733327.3|22
1625238590000|2021-07-02 15:09:50|735344.5|733344.5|735344.4|733344.4|735344.5|733344.5|735331.4|733331.4|21
1625238600000|2021-07-02 15:10:00|735351|733351|735318.5|733318.5|735354.7|733354.7|735315.7|733315.7|19
1625238610000|2021-07-02 15:10:10|735325.4|733325.4|735322.3|733322.3|735327.8|733327.8|735321.1|733321.1|11
1625238620000|2021-07-02 15:10:20|735320.9|733320.9|735318.6|733318.6|735324.5|733807.7|734807.7|733315.4|24
1625238630000|2021-07-02 15:10:30|735318|733318|735329.4|733329.4|735329.4|733833.3|734820.4|733309.8|26
1625238640000|2021-07-02 15:10:40|735319.2|733319.2|735298.2|733298.2|735323.9|733323.9|735295.7|733295.7|23
1625238650000|2021-07-02 15:10:50|735298.8|733298.8|735322.2|733322.2|735331.3|733829|734815.5|733298.8|20
1625238660000|2021-07-02 15:11:00|735316.7|733316.7|735307.4|733307.4|735323.4|733829.5|734814.4|733306.5|26
1625238670000|2021-07-02 15:11:10|734740|733740|735109.7|733109.7|735265.2|733742.2|734740|733109.7|34
1625238680000|2021-07-02 15:11:20|735134.9|733134.9|735137.3|733137.3|735144.4|733144.4|735112.2|733112.2|33
1625238690000|2021-07-02 15:11:30|735141.9|733141.9|735171.3|733171.3|735171.3|733171.3|735134.9|733134.9|29
1625238700000|2021-07-02 15:11:40|735176.1|733176.1|735173.3|733173.3|735190.6|733190.6|735170.6|733170.6|31
1625238710000|2021-07-02 15:11:50|735169.6|733169.6|735155.6|733155.6|735178.6|733178.6|735155.6|733155.6|25
1625238720000|2021-07-02 15:12:00|735153.9|733153.9|735165.4|733165.4|735168|733678.4|734666.9|733143.3|23
1625238730000|2021-07-02 15:12:10|735169.8|733169.8|735168.9|733168.9|735169.8|733169.8|735157.7|733157.7|16
1625238740000|2021-07-02 15:12:20|735168.2|733168.2|735159.5|733159.5|735199.3|733711.6|734672.1|733151|32
1625238750000|2021-07-02 15:12:30|735164|733164|735132.8|733132.8|735164|733678|734675.5|733132.8|32
1625238760000|2021-07-02 15:12:40|735128.5|733128.5|734634.3|733634.3|735133.7|733639|734632.4|733128.5|19
1625238770000|2021-07-02 15:12:50|734630.4|733630.4|735144.2|733144.2|735175.4|733680.7|734630.3|733144.1|23
1625238780000|2021-07-02 15:13:00|735155.8|733155.8|734628.9|733628.9|735155.8|733661|734620.9|733155.8|25
1625238790000|2021-07-02 15:13:10|734627.4|733627.4|734638.9|733638.9|734638.9|733638.9|734625.9|733625.9|25
1625238800000|2021-07-02 15:13:20|734638.5|733638.5|735083.2|733083.2|735113.8|733638.5|734597.9|733083.2|30
1625238810000|2021-07-02 15:13:30|735093.2|733093.2|735049.4|733049.4|735098.8|733098.8|735049.4|733049.4|26
1625238820000|2021-07-02 15:13:40|735048.6|733048.6|735074.9|733074.9|735091.2|733591.3|734563.3|733034.9|19
1625238830000|2021-07-02 15:13:50|735072.3|733072.3|735127.5|733127.5|735159.5|733628.4|734613.5|733072.3|32
1625238840000|2021-07-02 15:14:00|735122.5|733122.5|735127|733127|735144|733620|734620|733122.5|19
1625238850000|2021-07-02 15:14:10|735127.9|733127.9|735173.4|733173.4|735186.5|733660|734621.4|733127.7|27
1625238860000|2021-07-02 15:14:20|735190.9|733190.9|735128.4|733128.4|735192.4|733192.4|735128.4|733128.4|29
1625238870000|2021-07-02 15:14:30|735131.6|733131.6|735142.6|733142.6|735152.5|733641.2|734621.8|733123.6|23
1625238880000|2021-07-02 15:14:40|735143.5|733143.5|735136.4|733136.4|735145|733145|735132.8|733132.8|12
1625238890000|2021-07-02 15:14:50|735133|733133|735131.9|733131.9|735143.6|733143.6|735123.9|733123.9|27
1625238900000|2021-07-02 15:15:00|735155.3|733155.3|735141.3|733141.3|735167.5|733167.5|735137.7|733137.7|28
1625238910000|2021-07-02 15:15:10|735133.1|733133.1|735148.2|733148.2|735149.8|733633.1|734633|733115.7|31
1625238920000|2021-07-02 15:15:20|735140|733140|734647.7|733647.7|735147.5|733656.7|734634.9|733140|29
1625238930000|2021-07-02 15:15:30|734645.3|733645.3|734678.2|733678.2|734692.5|733692.5|734642.2|733642.2|24
1625238940000|2021-07-02 15:15:40|734678.5|733678.5|734677.6|733677.6|734680.9|733680.9|734673|733673|20
1625238950000|2021-07-02 15:15:50|734678.8|733678.8|734635.4|733635.4|735133.5|733678.8|734616.4|733124.3|21
1625238960000|2021-07-02 15:16:00|734633.8|733633.8|734627.2|733627.2|734637.4|733637.4|734622.7|733622.7|18
1625238970000|2021-07-02 15:16:10|734625.5|733625.5|735112.6|733112.6|735120.4|733639|734621|733112.6|27
1625238980000|2021-07-02 15:16:20|734611.6|733611.6|734618.4|733618.4|734618.4|733618.4|734609.1|733609.1|22
1625238990000|2021-07-02 15:16:30|734615.9|733615.9|734606.6|733606.6|734618.4|733618.4|734605.7|733605.7|18
1625239000000|2021-07-02 15:16:40|734608.9|733608.9|734606.4|733606.4|734615.6|733615.6|734604.7|733604.7|18
1625239010000|2021-07-02 15:16:50|734606|733606|735114.6|733114.6|735118.8|733621.4|734601.6|733105.6|23
1625239020000|2021-07-02 15:17:00|735116.8|733116.8|734616.1|733616.1|735117.8|733625.3|734610.4|733111.8|21
1625239030000|2021-07-02 15:17:10|734612.9|733612.9|734611.8|733611.8|734617.7|733617.7|734606.9|733606.9|20
1625239040000|2021-07-02 15:17:20|734610|733610|735107.2|733107.2|735127.5|733619.5|734603.6|733095.5|22
1625239050000|2021-07-02 15:17:30|735111|733111|735064.2|733064.2|735111.4|733111.4|735058.3|733058.3|25
1625239060000|2021-07-02 15:17:40|735068|733068|735065.1|733065.1|735070|733070|735054.3|733054.3|25
1625239070000|2021-07-02 15:17:50|735059.4|733059.4|734524.2|733524.2|735063.5|733532.8|734524.2|733030.8|24
1625239080000|2021-07-02 15:18:00|734527.8|733527.8|734492.3|733492.3|735022.1|733530.4|734488.2|732993.6|34
1625239090000|2021-07-02 15:18:10|734489.3|733489.3|734527.6|733527.6|734527.6|733527.6|734463.8|733463.8|27
1625239100000|2021-07-02 15:18:20|735030|733030|734514.5|733514.5|735036.5|733533.7|734510|733010.6|22
1625239110000|2021-07-02 15:18:30|734517|733517|735021.9|733021.9|735025.5|733518.8|734514.5|733017.6|23
1625239120000|2021-07-02 15:18:40|735020.3|733020.3|735025.7|733025.7|735035.6|733517.5|734500.5|733017.5|25
1625239130000|2021-07-02 15:18:50|735023.7|733023.7|734534.8|733534.8|735037.5|733534.8|734496.3|733018.4|34
1625239140000|2021-07-02 15:19:00|734517.5|733517.5|735014.3|733014.3|735030|733532.8|734503.1|733002.1|28
1625239150000|2021-07-02 15:19:10|735018.6|733018.6|735010.9|733010.9|735032.5|733524.5|734502.3|733008.7|24
1625239160000|2021-07-02 15:19:20|735013.5|733013.5|734512.2|733512.2|735013.5|733512.5|734484.3|733005.1|26
1625239170000|2021-07-02 15:19:30|734513.9|733513.9|734922.5|732922.5|734927|733513.9|734406.5|732893.9|33
1625239180000|2021-07-02 15:19:40|734926.7|732926.7|734415.5|733415.5|734940.4|733419.8|734409.2|732916|29
1625239190000|2021-07-02 15:19:50|734925.3|732925.3|734411.7|733411.7|734925.3|733416.2|734394.2|732922.5|29
1625239200000|2021-07-02 15:20:00|734403.6|733403.6|734389.3|733389.3|734902.2|733425.5|734384.4|732895.1|30
1625239210000|2021-07-02 15:20:10|734382.8|733382.8|734404|733404|734405|733405|734349.5|733349.5|31
1625239220000|2021-07-02 15:20:20|734406.5|733406.5|734367.5|733367.5|734416|733416|734358|733358|27
1625239230000|2021-07-02 15:20:30|734406.5|733406.5|734462.1|733462.1|734927.9|733462.1|734401.4|732927.2|28
1625239240000|2021-07-02 15:20:40|734455.5|733455.5|734473.2|733473.2|734960.9|733482.5|734449.4|732950.7|31
1625239250000|2021-07-02 15:20:50|734475.4|733475.4|734997.4|732997.4|734997.4|733475.6|734467.4|732982.3|34
1625239260000|2021-07-02 15:21:00|734999.5|732999.5|734985.7|732985.7|735002.8|733002.8|734974.9|732974.9|33
1625239270000|2021-07-02 15:21:10|734972.1|732972.1|734935|732935|734972.1|732972.1|734931.5|732931.5|32
1625239280000|2021-07-02 15:21:20|734942.1|732942.1|734949.5|732949.5|734949.8|733443.1|734413.8|732936.8|27
1625239290000|2021-07-02 15:21:30|734948.9|732948.9|734435.3|733435.3|734956.6|733460.5|734431.7|732948.2|29
1625239300000|2021-07-02 15:21:40|734408.7|733408.7|734404.2|733404.2|734432.9|733432.9|734396.8|733396.8|26
1625239310000|2021-07-02 15:21:50|734403.2|733403.2|734426.9|733426.9|734427.4|733427.4|734402.7|733402.7|24
1625239320000|2021-07-02 15:22:00|734428.4|733428.4|734452|733452|734929.5|733457.7|734412.6|732929.5|25
1625239330000|2021-07-02 15:22:10|734462.7|733462.7|734464.1|733464.1|734986.2|733485|734459.4|732934.4|23
1625239340000|2021-07-02 15:22:20|734464.9|733464.9|734456.9|733456.9|734489.7|733489.7|734449.8|733449.8|23
1625239350000|2021-07-02 15:22:30|734454.8|733454.8|734431.6|733431.6|734457.5|733457.5|734420.5|733420.5|23
1625239360000|2021-07-02 15:22:40|734437.1|733437.1|734738.4|732738.4|734746.8|733445.2|734212.7|732712.7|33
1625239370000|2021-07-02 15:22:50|734735.5|732735.5|734812.2|732812.2|734815.8|733245.5|734227.1|732732.7|36
1625239380000|2021-07-02 15:23:00|734817|732817|734702.9|732702.9|734828.3|733208.5|734207.8|732700.2|36
1625239390000|2021-07-02 15:23:10|734706|732706|734572.3|732572.3|734708.1|733148.2|734093.9|732572.3|28
1625239400000|2021-07-02 15:23:20|734563.3|732563.3|734601.9|732601.9|734636.9|732636.9|734555.4|732555.4|33
1625239410000|2021-07-02 15:23:30|734607.5|732607.5|734615.9|732615.9|734635.3|732635.3|734600.1|732600.1|40
1625239420000|2021-07-02 15:23:40|734619.9|732619.9|734577.5|732577.5|734619.9|732619.9|734572.4|732572.4|27
1625239430000|2021-07-02 15:23:50|734522.5|732522.5|734623|732623|734623.9|733107.7|734107.7|732522.5|32
1625239440000|2021-07-02 15:24:00|734614.4|732614.4|734537.6|732537.6|734622.8|732622.8|734521.8|732521.8|34
1625239450000|2021-07-02 15:24:10|734544.7|732544.7|734564.3|732564.3|734565.6|733050.7|734050.7|732544.7|32
1625239460000|2021-07-02 15:24:20|734541.5|732541.5|734565.3|732565.3|734567.1|732567.1|734535.1|732535.1|31
1625239470000|2021-07-02 15:24:30|734559|732559|734099.6|733099.6|734566.5|733104.4|734084.1|732558.4|32
1625239480000|2021-07-02 15:24:40|734098.1|733098.1|734605|732605|734607.1|733100.1|734098.1|732578.3|31
1625239490000|2021-07-02 15:24:50|734594.4|732594.4|734053.8|733053.8|734606.8|733053.8|734053.8|732528.8|32
1625239500000|2021-07-02 15:25:00|734555.4|732555.4|734497.3|732497.3|734577|732577|734497.3|732497.3|36
1625239510000|2021-07-02 15:25:10|734501.4|732501.4|734520.9|732520.9|734539|733031|734031|732499|33
1625239520000|2021-07-02 15:25:20|734520.4|732520.4|734545.9|732545.9|734547.1|732547.1|734520.4|732520.4|31
1625239530000|2021-07-02 15:25:30|734561.8|732561.8|734084.2|733084.2|734591.8|733090.3|734077.2|732558.6|24
1625239540000|2021-07-02 15:25:40|734115.2|733115.2|734523.1|732523.1|734612.5|733122.4|734114.8|732523.1|26
1625239550000|2021-07-02 15:25:50|734528.6|732528.6|734470.8|732470.8|734532.5|733023|734023|732450.8|29
1625239560000|2021-07-02 15:26:00|734478.1|732478.1|734509.5|732509.5|734551.8|733056.6|734056.6|732451.4|40
1625239570000|2021-07-02 15:26:10|734478.3|732478.3|733947.2|732947.2|734484.4|732947.2|733933.1|732428.3|28
1625239580000|2021-07-02 15:26:20|734425.8|732425.8|734418.4|732418.4|734436.9|732923.1|733892.6|732384.4|30
1625239590000|2021-07-02 15:26:30|734411.8|732411.8|734453.6|732453.6|734453.9|732938.7|733892.3|732395.7|37
1625239600000|2021-07-02 15:26:40|734417.7|732417.7|734398.5|732398.5|734435|732909.2|733892.4|732378|33
1625239610000|2021-07-02 15:26:50|734363.1|732363.1|734319.3|732319.3|734384.7|732809.8|733809.8|732299.7|37
1625239620000|2021-07-02 15:27:00|733787|732787|734343.5|732343.5|734343.5|732787|733787|732284.5|39
1625239630000|2021-07-02 15:27:10|734338.4|732338.4|734339.6|732339.6|734339.6|732339.6|734330.5|732330.5|22
1625239640000|2021-07-02 15:27:20|734340|732340|734222.5|732222.5|734340|732717.2|733708.9|732216.2|37
1625239650000|2021-07-02 15:27:30|734225.8|732225.8|734226|732226|734240.2|732240.2|734220.5|732220.5|33
1625239660000|2021-07-02 15:27:40|734214.8|732214.8|734214.9|732214.9|734221.2|732221.2|734198.5|732198.5|34
1625239670000|2021-07-02 15:27:50|734209.9|732209.9|734212.5|732212.5|734216.2|732216.2|734193.1|732193.1|33
1625239680000|2021-07-02 15:28:00|734212.2|732212.2|734219|732219|734219|732219|734209|732209|28
1625239690000|2021-07-02 15:28:10|734210.3|732210.3|734216.2|732216.2|734243.9|732726.2|733709.8|732210.3|28
1625239700000|2021-07-02 15:28:20|734215.7|732215.7|734213.7|732213.7|734227.5|732227.5|734213.4|732213.4|25
1625239710000|2021-07-02 15:28:30|734215.9|732215.9|733718.5|732718.5|734232.4|732718.5|733718.5|732211|24
1625239720000|2021-07-02 15:28:40|733730.1|732730.1|734236.9|732236.9|734286.3|732754.7|733712|732209.2|36
1625239730000|2021-07-02 15:28:50|734238.6|732238.6|733742.2|732742.2|734274.9|732745|733725.7|732236.7|31
1625239740000|2021-07-02 15:29:00|733746.9|732746.9|734243|732243|734260.4|732746.9|733746.9|732229.5|36
1625239750000|2021-07-02 15:29:10|734242.9|732242.9|733562.5|732562.5|734242.9|732562.5|733562.5|732095.4|34
1625239760000|2021-07-02 15:29:20|733514.9|732514.9|734004.4|732004.4|734004.4|732514.9|733413.9|731910.3|37
1625239770000|2021-07-02 15:29:30|733978|731978|734034.8|732034.8|734034.8|732034.8|733966.6|731966.6|33
1625239780000|2021-07-02 15:29:40|734031.5|732031.5|734015.3|732015.3|734031.5|732031.5|734006.9|732006.9|22
1625239790000|2021-07-02 15:29:50|734021.6|732021.6|734020.8|732020.8|734036.8|732505|733505|732007.9|38
1625239800000|2021-07-02 15:30:00|734021.5|732021.5|733919.7|731919.7|734023.9|732437|733437|731912.5|37
1625239810000|2021-07-02 15:30:10|733907.4|731907.4|733936.1|731936.1|733956.4|732454|733415.7|731883.8|37
1625239820000|2021-07-02 15:30:20|733964.7|731964.7|734016.3|732016.3|734023.2|732481.4|733472.8|731935.1|39
1625239830000|2021-07-02 15:30:30|734012|732012|734178.9|732178.9|734178.9|732178.9|734008.1|732008.1|29
1625239840000|2021-07-02 15:30:40|734176.5|732176.5|734146.1|732146.1|734178|732178|734133|732133|28
1625239850000|2021-07-02 15:30:50|734158.9|732158.9|734157.3|732157.3|734192|732192|734148.8|732148.8|33
1625239860000|2021-07-02 15:31:00|734157.4|732157.4|734150.7|732150.7|734160.6|732160.6|734135.6|732135.6|31
1625239870000|2021-07-02 15:31:10|734149.9|732149.9|734140.3|732140.3|734152.6|732152.6|734128|732128|29
1625239880000|2021-07-02 15:31:20|734136|732136|734047.1|732047.1|734142.6|732527.1|733527.1|732032.9|38
1625239890000|2021-07-02 15:31:30|734032.9|732032.9|733954.3|731954.3|734050.9|732050.9|733906.9|731906.9|36
1625239900000|2021-07-02 15:31:40|733952.6|731952.6|733934.6|731934.6|733962.8|731962.8|733927.4|731927.4|37
1625239910000|2021-07-02 15:31:50|733942.5|731942.5|734094.2|732094.2|734101.5|732101.5|733942.5|731942.5|36
1625239920000|2021-07-02 15:32:00|734090.9|732090.9|734195.9|732195.9|734195.9|732668.5|733668.5|732047.7|31
1625239930000|2021-07-02 15:32:10|734196.2|732196.2|734280.1|732280.1|734312.5|732312.5|734189.8|732189.8|30
1625239940000|2021-07-02 15:32:20|734278.7|732278.7|734301.7|732301.7|734320.6|732320.6|734278.7|732278.7|26
1625239950000|2021-07-02 15:32:30|734306.1|732306.1|734324.1|732324.1|734340.4|732340.4|734303.9|732303.9|34
1625239960000|2021-07-02 15:32:40|734323.8|732323.8|734352.3|732352.3|734397.2|732397.2|734300.1|732300.1|36
1625239970000|2021-07-02 15:32:50|734357.9|732357.9|734451.3|732451.3|734451.3|732451.3|734357.9|732357.9|35
1625239980000|2021-07-02 15:33:00|734454.5|732454.5|734408.9|732408.9|734468.1|732468.1|734403.8|732403.8|29
1625239990000|2021-07-02 15:33:10|734407.6|732407.6|734453.8|732453.8|734464|732464|734366|732366|32
1625240000000|2021-07-02 15:33:20|734453.2|732453.2|734484.5|732484.5|734498|732498|734452.7|732452.7|27
1625240010000|2021-07-02 15:33:30|734486.4|732486.4|734492.5|732492.5|734501.9|732501.9|734479.8|732479.8|30
1625240020000|2021-07-02 15:33:40|734496|732496|734441.9|732441.9|734496|732496|734441.9|732441.9|29
1625240030000|2021-07-02 15:33:50|734440.4|732440.4|734539.6|732539.6|734598.9|732598.9|734440.4|732440.4|32
1625240040000|2021-07-02 15:34:00|734548.8|732548.8|734212.2|732212.2|734551.4|732551.4|734146.5|732146.5|35
1625240050000|2021-07-02 15:34:10|734204.2|732204.2|734235|732235|734235|732235|734187.8|732187.8|32
1625240060000|2021-07-02 15:34:20|734230.9|732230.9|734181.5|732181.5|734234|732234|734165.5|732165.5|30
1625240070000|2021-07-02 15:34:30|734188.3|732188.3|734179.3|732179.3|734212.7|732212.7|734167.2|732167.2|29
1625240080000|2021-07-02 15:34:40|734177.7|732177.7|734095.3|732095.3|734181.4|732181.4|734088.9|732088.9|33
1625240090000|2021-07-02 15:34:50|734099|732099|734176.3|732176.3|734197.7|732197.7|734075.6|732075.6|37
1625240100000|2021-07-02 15:35:00|734185.3|732185.3|734208.6|732208.6|734219.7|732219.7|734161.1|732161.1|39
1625240110000|2021-07-02 15:35:10|734205.5|732205.5|734197.3|732197.3|734211.6|732211.6|734179.1|732179.1|38
1625240120000|2021-07-02 15:35:20|734207.8|732207.8|734149.9|732149.9|734216|732216|734142.5|732142.5|39
1625240130000|2021-07-02 15:35:30|734150.9|732150.9|734133.8|732133.8|734168.8|732168.8|734111.4|732111.4|40
1625240140000|2021-07-02 15:35:40|734133.1|732133.1|734141.4|732141.4|734163.6|732674.6|733674.6|732125.1|39
1625240150000|2021-07-02 15:35:50|734146.6|732146.6|733684.1|732684.1|734183.4|732690.6|733659.9|732141.5|39
1625240160000|2021-07-02 15:36:00|733688.5|732688.5|734217.6|732217.6|734250.9|732717.5|733672.6|732191.7|37
1625240170000|2021-07-02 15:36:10|734211|732211|734207.9|732207.9|734234.9|732702.6|733697.6|732196.4|40
1625240180000|2021-07-02 15:36:20|734208.4|732208.4|734240.8|732240.8|734248.9|732726|733697.6|732198.6|39
1625240190000|2021-07-02 15:36:30|734249|732249|734212.2|732212.2|734249|732738|733724.5|732208.9|32
1625240200000|2021-07-02 15:36:40|734212.7|732212.7|734229.4|732229.4|734238.9|732238.9|734212.7|732212.7|32
1625240210000|2021-07-02 15:36:50|734232.9|732232.9|734229.3|732229.3|734255.3|732255.3|734215.7|732215.7|27
1625240220000|2021-07-02 15:37:00|734217.9|732217.9|734240.5|732240.5|734256.3|732256.3|734213.1|732213.1|34
1625240230000|2021-07-02 15:37:10|734248.8|732248.8|734285.4|732285.4|734285.4|732285.4|734239.1|732239.1|38
1625240240000|2021-07-02 15:37:20|734275.4|732275.4|734271.4|732271.4|734289.2|732289.2|734261.7|732261.7|39
1625240250000|2021-07-02 15:37:30|734281.4|732281.4|734287.3|732287.3|734296.1|732296.1|734255.4|732255.4|35
1625240260000|2021-07-02 15:37:40|734303.2|732303.2|734319.2|732319.2|734319.2|732796.1|733796.1|732248.4|37
1625240270000|2021-07-02 15:37:50|734301.4|732301.4|734246.1|732246.1|734338|732338|734246.1|732246.1|39
1625240280000|2021-07-02 15:38:00|734255.7|732255.7|734215.5|732215.5|734280.2|732280.2|734214.8|732214.8|39
1625240290000|2021-07-02 15:38:10|734214.3|732214.3|734250.6|732250.6|734256.7|732256.7|734197.4|732197.4|37
1625240300000|2021-07-02 15:38:20|734235.7|732235.7|734250|732250|734270.2|732270.2|734226.5|732226.5|36
1625240310000|2021-07-02 15:38:30|734252.2|732252.2|734274.9|732274.9|734274.9|732274.9|734243|732243|38
1625240320000|2021-07-02 15:38:40|734270.2|732270.2|733748.5|732748.5|734270.3|732748.5|733748.5|732209.4|36
1625240330000|2021-07-02 15:38:50|733751.7|732751.7|734230.3|732230.3|734278.9|732751.7|733751.7|732230.3|38
1625240340000|2021-07-02 15:39:00|734247.4|732247.4|734251.1|732251.1|734277.1|732277.1|734240.9|732240.9|39
1625240350000|2021-07-02 15:39:10|734260.1|732260.1|734275.2|732275.2|734311.8|732311.8|734259.9|732259.9|38
1625240360000|2021-07-02 15:39:20|733772.4|732772.4|734269.5|732269.5|734276.1|732772.4|733772.4|732243.9|39
1625240370000|2021-07-02 15:39:30|734261.7|732261.7|734245.1|732245.1|734276.3|732772.4|733772.4|732245.1|40
1625240380000|2021-07-02 15:39:40|734241.4|732241.4|734264.7|732264.7|734285.9|732780.2|733780.2|732241.4|40
1625240390000|2021-07-02 15:39:50|734276.5|732276.5|734236.3|732236.3|734280.1|732280.1|734236.3|732236.3|39
1625240400000|2021-07-02 15:40:00|734254.4|732254.4|734246.3|732246.3|734278.1|732771.2|733771.2|732227|40
1625240410000|2021-07-02 15:40:10|734246|732246|734295.4|732295.4|734295.4|732798.9|733777|732243.3|39
1625240420000|2021-07-02 15:40:20|734298.1|732298.1|734280.6|732280.6|734308.5|732811.5|733777|732277.1|39
1625240430000|2021-07-02 15:40:30|734274.9|732274.9|734294.1|732294.1|734316.8|732820.9|733782.4|732264.2|38
1625240440000|2021-07-02 15:40:40|734308.5|732308.5|734268.8|732268.8|734310.3|732813.2|733778.3|732264.5|35
1625240450000|2021-07-02 15:40:50|734270.8|732270.8|734518.9|732518.9|734530.4|733034.2|733804|732270.8|29
1625240460000|2021-07-02 15:41:00|734515.4|732515.4|734473.1|732473.1|734522.4|733001.2|733978|732460.5|28
1625240470000|2021-07-02 15:41:10|734477.4|732477.4|734484.3|732484.3|734493|732990.3|733985.1|732469.9|25
1625240480000|2021-07-02 15:41:20|734487.4|732487.4|733984.8|732984.8|734490|732994.1|733984.8|732477|27
1625240490000|2021-07-02 15:41:30|734474.3|732474.3|734488.4|732488.4|734505.2|733006.3|734006.3|732473.6|24
1625240500000|2021-07-02 15:41:40|734490.3|732490.3|734509.8|732509.8|734509.8|733012.3|733993.7|732490.3|21
1625240510000|2021-07-02 15:41:50|734494.6|732494.6|734486.1|732486.1|734505.4|733013.2|733970.8|732482.9|21
1625240520000|2021-07-02 15:42:00|734486.9|732486.9|734491.8|732491.8|734499.9|733001.2|733978.5|732486.9|28
1625240530000|2021-07-02 15:42:10|734498.7|732498.7|733953.3|732953.3|734501.2|732977.8|733950.5|732432.3|26
1625240540000|2021-07-02 15:42:20|733950.3|732950.3|734525.5|732525.5|734534.3|733049.4|733939.6|732445.6|30
1625240550000|2021-07-02 15:42:30|734524.5|732524.5|734609.9|732609.9|734622|733121.1|734039.3|732524.5|34
1625240560000|2021-07-02 15:42:40|734607.6|732607.6|734611.7|732611.7|734612.6|733126.5|734097.2|732595.1|30
1625240570000|2021-07-02 15:42:50|734617|732617|734638.6|732638.6|734649.4|733161|734134.7|732614.4|32
1625240580000|2021-07-02 15:43:00|734642.3|732642.3|734677|732677|734707.3|733203.8|734134.6|732611.2|34
1625240590000|2021-07-02 15:43:10|734679.7|732679.7|734669.2|732669.2|734698.5|733186.5|734156.3|732643|31
1625240600000|2021-07-02 15:43:20|734679.6|732679.6|734682.2|732682.2|734690.9|732690.9|734678|732678|26
1625240610000|2021-07-02 15:43:30|734682.8|732682.8|734700.4|732700.4|734712.4|733188.5|734179.2|732670.8|29
1625240620000|2021-07-02 15:43:40|734695.9|732695.9|734697|732697|734705.3|733199.1|734191.7|732678.6|28
1625240630000|2021-07-02 15:43:50|734696.9|732696.9|734160.7|733160.7|734697.3|733180.3|734148.4|732643.5|24
1625240640000|2021-07-02 15:44:00|734150.4|733150.4|734134.7|733134.7|734633.6|733152|734119.4|732618.2|26
1625240650000|2021-07-02 15:44:10|734134.3|733134.3|734063.9|733063.9|734625.9|733134.3|734056|732559.3|34
1625240660000|2021-07-02 15:44:20|734044.2|733044.2|734513.5|732513.5|734521.7|733056.5|734037.3|732504.3|30
1625240670000|2021-07-02 15:44:30|734512.4|732512.4|734502.3|732502.3|734529.3|732529.3|734490|732490|26
1625240680000|2021-07-02 15:44:40|734503.4|732503.4|734484.2|732484.2|734508.8|732508.8|734477.3|732477.3|30
1625240690000|2021-07-02 15:44:50|734489.4|732489.4|734434.5|732434.5|734502.6|732502.6|734434.5|732434.5|31
1625240700000|2021-07-02 15:45:00|734441|732441|734467|732467|734474.5|732474.5|734414.8|732414.8|30
1625240710000|2021-07-02 15:45:10|734467.6|732467.6|734461.6|732461.6|734475.9|732967.1|733853.5|732250.7|35
1625240720000|2021-07-02 15:45:20|734456.3|732456.3|734576.8|732576.8|734603.4|733047.9|733915.8|732381.2|32
1625240730000|2021-07-02 15:45:30|734073.5|733073.5|734628.2|732628.2|734628.2|733094.4|734063.4|732576.9|27
1625240740000|2021-07-02 15:45:40|734622.2|732622.2|734604.7|732604.7|734624.6|732624.6|734604.7|732604.7|19
1625240750000|2021-07-02 15:45:50|734603.5|732603.5|734651.8|732651.8|734651.8|733117.1|734117.1|732596.6|29
1625240760000|2021-07-02 15:46:00|734649.8|732649.8|734656.6|732656.6|734667.8|732667.8|734634.8|732634.8|34
1625240770000|2021-07-02 15:46:10|734654.4|732654.4|734674.9|732674.9|734746.9|733250|734177.3|732602.8|31
1625240780000|2021-07-02 15:46:20|734671.9|732671.9|734799.7|732799.7|734805|732805|734664.9|732664.9|33
1625240790000|2021-07-02 15:46:30|734797.9|732797.9|734821.4|732821.4|734824.7|732824.7|734797.9|732797.9|19
1625240800000|2021-07-02 15:46:40|734816.1|732816.1|734812.6|732812.6|734825.7|732825.7|734803.3|732803.3|23
1625240810000|2021-07-02 15:46:50|734298.1|733298.1|734866.4|732866.4|734866.4|733302.2|734292.5|732851.5|25
1625240820000|2021-07-02 15:47:00|734867.4|732867.4|734863.6|732863.6|734872.5|732872.5|734863.3|732863.3|20
1625240830000|2021-07-02 15:47:10|734863.1|732863.1|734339.3|733339.3|734868.1|733350.4|734327.9|732835.5|26
1625240840000|2021-07-02 15:47:20|734343.4|733343.4|734340.7|733340.7|734346.3|733346.3|734332.5|733332.5|24
1625240850000|2021-07-02 15:47:30|734341.4|733341.4|734350.9|733350.9|734352.9|733352.9|734335.8|733335.8|25
1625240860000|2021-07-02 15:47:40|734350.3|733350.3|734866.6|732866.6|734874.5|733350.3|734345|732860|20
1625240870000|2021-07-02 15:47:50|734852.8|732852.8|734859.7|732859.7|734879|732879|734846.4|732846.4|21
1625240880000|2021-07-02 15:48:00|734857.6|732857.6|734833.2|732833.2|734866.1|733371.7|734346.5|732833.2|19
1625240890000|2021-07-02 15:48:10|734835|732835|734333.3|733333.3|734842.2|733333.3|734326.4|732835|20
1625240900000|2021-07-02 15:48:20|734331.1|733331.1|734383|733383|734892.2|733420|734329.6|732892.2|23
1625240910000|2021-07-02 15:48:30|734855.8|732855.8|734864.2|732864.2|734874.5|732874.5|734855.8|732855.8|19
1625240920000|2021-07-02 15:48:40|734865.3|732865.3|734864.2|732864.2|734872.2|732872.2|734862.7|732862.7|12
1625240930000|2021-07-02 15:48:50|734871.9|732871.9|734869|732869|734871.9|732871.9|734865|732865|9
1625240940000|2021-07-02 15:49:00|734868.1|732868.1|734853.3|732853.3|734873.1|732873.1|734853.3|732853.3|15
1625240950000|2021-07-02 15:49:10|734846.2|732846.2|734724.3|732724.3|734852.4|733233.5|734217.9|732712.5|21
1625240960000|2021-07-02 15:49:20|734726.2|732726.2|734659.3|732659.3|734726.2|733227.2|734077.9|732585.8|29
1625240970000|2021-07-02 15:49:30|734657.9|732657.9|734646.2|732646.2|734657.9|732657.9|734639.4|732639.4|25
1625240980000|2021-07-02 15:49:40|734649.3|732649.3|734649.6|732649.6|734658.6|732658.6|734649.3|732649.3|19
1625240990000|2021-07-02 15:49:50|734646.7|732646.7|734640.8|732640.8|734649|732649|734630.3|732630.3|20
1625241000000|2021-07-02 15:50:00|734636.6|732636.6|734667|732667|734702.6|733192.2|734143.6|732636.6|31
1625241010000|2021-07-02 15:50:10|734662.4|732662.4|734660.6|732660.6|734667.2|733150.6|734113.9|732641.7|22
1625241020000|2021-07-02 15:50:20|734138.6|733138.6|734667.5|732667.5|734671.9|733138.6|734117.5|732630|21
1625241030000|2021-07-02 15:50:30|734664.5|732664.5|734664.7|732664.7|734678.9|733117.5|734117.5|732637.1|28
1625241040000|2021-07-02 15:50:40|734664.2|732664.2|734370.8|732370.8|734669.5|733145.2|734145.2|732354.9|32
1625241050000|2021-07-02 15:50:50|734350.7|732350.7|734333.9|732333.9|734377.2|732377.2|734309.3|732309.3|33
1625241060000|2021-07-02 15:51:00|734332.7|732332.7|734257.4|732257.4|734333.7|732333.7|734232.2|732232.2|23
1625241070000|2021-07-02 15:51:10|734256.3|732256.3|734215.7|732215.7|734261.8|732261.8|734214.5|732214.5|28
1625241080000|2021-07-02 15:51:20|734215.9|732215.9|734228.6|732228.6|734238.1|732238.1|734215.2|732215.2|21
1625241090000|2021-07-02 15:51:30|734231.5|732231.5|734273.8|732273.8|734282.5|732282.5|734223.3|732223.3|27
1625241100000|2021-07-02 15:51:40|734273.3|732273.3|734267.2|732267.2|734273.9|732273.9|734264.1|732264.1|21
1625241110000|2021-07-02 15:51:50|734268.9|732268.9|734270.7|732270.7|734273.3|732273.3|734255.8|732255.8|16
1625241120000|2021-07-02 15:52:00|734266.7|732266.7|734265|732265|734270.6|732270.6|734262.3|732262.3|22
1625241130000|2021-07-02 15:52:10|734264|732264|734104.7|732104.7|734264.4|732264.4|734086.6|732086.6|24
1625241140000|2021-07-02 15:52:20|734102.6|732102.6|734167.2|732167.2|734172.5|732172.5|734090.5|732090.5|23
1625241150000|2021-07-02 15:52:30|733628.4|732628.4|734167.6|732167.6|734171|732628.4|733628.4|732116.4|27
1625241160000|2021-07-02 15:52:40|734132.4|732132.4|734160.5|732160.5|734178.9|732178.9|734132.4|732132.4|20
1625241170000|2021-07-02 15:52:50|734150.9|732150.9|734187.8|732187.8|734188.2|732665.4|733664|732132.2|24
1625241180000|2021-07-02 15:53:00|734184.6|732184.6|734210|732210|734213.3|732213.3|734161.4|732161.4|19
1625241190000|2021-07-02 15:53:10|734210.8|732210.8|734166.4|732166.4|734220.4|732220.4|734159.5|732159.5|25
1625241200000|2021-07-02 15:53:20|734170.7|732170.7|734149.7|732149.7|734198.6|732198.6|734142.7|732142.7|25
1625241210000|2021-07-02 15:53:30|734152.6|732152.6|734165|732165|734186.2|732186.2|734144.9|732144.9|29
1625241220000|2021-07-02 15:53:40|734162.8|732162.8|734116.2|732116.2|734192|732661.7|733658.1|732116.2|28
1625241230000|2021-07-02 15:53:50|733625.3|732625.3|734125.7|732125.7|734127.8|732625.3|733625.3|732107.2|24
1625241240000|2021-07-02 15:54:00|734126.3|732126.3|734125|732125|734126.3|732126.3|734107.3|732107.3|15
1625241250000|2021-07-02 15:54:10|734121.8|732121.8|734135.4|732135.4|734141.4|732141.4|734120.9|732120.9|23
1625241260000|2021-07-02 15:54:20|734136.5|732136.5|734044.3|732044.3|734139.3|732571.4|733571.4|732044.3|19
1625241270000|2021-07-02 15:54:30|734045.8|732045.8|734044.8|732044.8|734059|732059|734042.1|732042.1|24
1625241280000|2021-07-02 15:54:40|734044.9|732044.9|734044.2|732044.2|734047.3|732047.3|734041.3|732041.3|21
1625241290000|2021-07-02 15:54:50|734043.8|732043.8|734035.6|732035.6|734052.8|732052.8|734022.5|732022.5|19
1625241300000|2021-07-02 15:55:00|734038.7|732038.7|734012.5|732012.5|734040.8|732523.1|733516.7|732011.5|25
1625241310000|2021-07-02 15:55:10|734025|732025|734035.9|732035.9|734050.7|732050.7|733989.4|731989.4|28
1625241320000|2021-07-02 15:55:20|734036|732036|734026.2|732026.2|734056.2|732056.2|734016.9|732016.9|25
1625241330000|2021-07-02 15:55:30|734033.7|732033.7|734026.7|732026.7|734045|732045|734021.2|732021.2|20
1625241340000|2021-07-02 15:55:40|734030.3|732030.3|734035.6|732035.6|734040.2|732040.2|734018.4|732018.4|28
1625241350000|2021-07-02 15:55:50|734040.2|732040.2|734005|732005|734040.2|732456.5|733452.7|731953.8|26
1625241360000|2021-07-02 15:56:00|734007.4|732007.4|734023.6|732023.6|734054.8|732518.4|733509.1|731986|34
1625241370000|2021-07-02 15:56:10|734016.5|732016.5|734011.6|732011.6|734049.4|732518.2|733518.2|732011.6|30
1625241380000|2021-07-02 15:56:20|734015.5|732015.5|734005.6|732005.6|734069.7|732069.7|734005.6|732005.6|19
1625241390000|2021-07-02 15:56:30|734030.8|732030.8|733494.5|732494.5|734071.8|732494.5|733494.5|732020.1|29
1625241400000|2021-07-02 15:56:40|733490|732490|733954.9|731954.9|733964.8|732490|733426.4|731924.5|30
1625241410000|2021-07-02 15:56:50|733456.5|732456.5|733439.2|732439.2|733964.2|732481.5|733433.1|731948.7|32
1625241420000|2021-07-02 15:57:00|733946.7|731946.7|733453.3|732453.3|733946.7|732485|733434.2|731942.9|22
1625241430000|2021-07-02 15:57:10|733452.1|732452.1|733475.6|732475.6|733486.1|732486.1|733449.3|732449.3|22
1625241440000|2021-07-02 15:57:20|733471.2|732471.2|733934.2|731934.2|733962.1|732482.1|733450.4|731934.2|22
1625241450000|2021-07-02 15:57:30|733936.4|731936.4|733965.1|731965.1|733965.1|732496.9|733438.1|731934.2|23
1625241460000|2021-07-02 15:57:40|733964.1|731964.1|733457.8|732457.8|733970.7|732470.9|733455.9|731964.1|13
1625241470000|2021-07-02 15:57:50|733460.3|732460.3|733936.9|731936.9|733960.4|732462.6|733442.1|731936.9|20
1625241480000|2021-07-02 15:58:00|733944.4|731944.4|733702.9|731702.9|733945.2|732436|733410.7|731702.9|21
1625241490000|2021-07-02 15:58:10|733706.2|731706.2|733671.8|731671.8|733747.5|732250.8|733215.2|731671.8|26
1625241500000|2021-07-02 15:58:20|733671.4|731671.4|733721.2|731721.2|733721.2|732239.5|733239.5|731663.7|30
1625241510000|2021-07-02 15:58:30|733240|732240|733660.6|731660.6|733744.9|732243.2|733240|731653.1|24
1625241520000|2021-07-02 15:58:40|733672.4|731672.4|733123|732123|733686.9|732177.1|733032|731561.4|32
1625241530000|2021-07-02 15:58:50|733633.9|731633.9|733647.8|731647.8|733659.6|731659.6|733631|731631|27
1625241540000|2021-07-02 15:59:00|733652.5|731652.5|733617.8|731617.8|733652.5|732114|733114|731607.1|30
1625241550000|2021-07-02 15:59:10|733615.8|731615.8|733624.2|731624.2|733624.2|731624.2|733615.8|731615.8|2
1625241560000|2021-07-02 15:59:20|733587.8|731587.8|733597.3|731597.3|733613.3|731613.3|733548|731548|29
1625241570000|2021-07-02 15:59:30|733593|731593|733659.2|731659.2|733664.1|732091|733082.6|731583.6|30
1625241580000|2021-07-02 15:59:40|733658.8|731658.8|733666|731666|733667.9|732145.3|733145.3|731638.3|32
1625241590000|2021-07-02 15:59:50|733667|731667|733632.7|731632.7|733673.9|731673.9|733616.7|731616.7|33
1625241600000|2021-07-02 16:00:00|733682.2|731682.2|733729.5|731729.5|733743.2|731743.2|733637.5|731637.5|36
1625241610000|2021-07-02 16:00:10|733736|731736|733698.4|731698.4|733736|731736|733682|731682|36
1625241620000|2021-07-02 16:00:20|733707.1|731707.1|733636.5|731636.5|733717.8|732162|733162|731622.9|37
1625241630000|2021-07-02 16:00:30|733643.3|731643.3|733693|731693|733710.4|731710.4|733631.2|731631.2|35
1625241640000|2021-07-02 16:00:40|733696.4|731696.4|733726.1|731726.1|733728.6|732155|733155|731677.6|36
1625241650000|2021-07-02 16:00:50|733725.3|731725.3|733762.1|731762.1|733762.7|731762.7|733708.4|731708.4|32
1625241660000|2021-07-02 16:01:00|733760.4|731760.4|733806|731806|733807.9|731807.9|733760.4|731760.4|27
1625241670000|2021-07-02 16:01:10|733782.5|731782.5|733822.3|731822.3|733829.5|732318.9|733316.6|731782.5|31
1625241680000|2021-07-02 16:01:20|733814.2|731814.2|733801.1|731801.1|733825|731825|733797.1|731797.1|30
1625241690000|2021-07-02 16:01:30|733802.8|731802.8|733823.7|731823.7|733823.7|731823.7|733802.8|731802.8|23
1625241700000|2021-07-02 16:01:40|733815.8|731815.8|733844.9|731844.9|733848.7|732333.9|733333.9|731815.8|31
1625241710000|2021-07-02 16:01:50|733843.9|731843.9|733847.4|731847.4|733850|731850|733828.3|731828.3|23
1625241720000|2021-07-02 16:02:00|733848.2|731848.2|733929.9|731929.9|733931|732412|733387|731848.2|31
1625241730000|2021-07-02 16:02:10|733923.1|731923.1|733425.5|732425.5|733951.5|732425.5|733419.2|731897.7|29
1625241740000|2021-07-02 16:02:20|733933.2|731933.2|733893.2|731893.2|733933.2|732454.9|733411.8|731873.7|29
1625241750000|2021-07-02 16:02:30|733893.5|731893.5|733815.5|731815.5|733905.3|731905.3|733792.6|731792.6|29
1625241760000|2021-07-02 16:02:40|733810.6|731810.6|733815.3|731815.3|733822.5|731822.5|733800.2|731800.2|25
1625241770000|2021-07-02 16:02:50|733822|731822|733825.6|731825.6|733843.5|731843.5|733800.8|731800.8|31
1625241780000|2021-07-02 16:03:00|733829.7|731829.7|733849.7|731849.7|733857.7|731857.7|733824.8|731824.8|28
1625241790000|2021-07-02 16:03:10|733847.5|731847.5|733743.6|731743.6|733851.5|732274.3|733274.3|731740.5|31
1625241800000|2021-07-02 16:03:20|733744.2|731744.2|733669.1|731669.1|733745.3|732185.7|733164.6|731658.5|34
1625241810000|2021-07-02 16:03:30|733662.1|731662.1|733692.5|731692.5|733709.3|732183.9|733183.9|731662.1|32
1625241820000|2021-07-02 16:03:40|733700|731700|733720.5|731720.5|733730.4|732227.3|733227.3|731696|29
1625241830000|2021-07-02 16:03:50|733220.6|732220.6|733230.2|732230.2|733736.5|732231.8|733217.6|731723.1|20
1625241840000|2021-07-02 16:04:00|733231.8|732231.8|733722.3|731722.3|733727.7|732238.4|733222|731714.1|21
1625241850000|2021-07-02 16:04:10|733722.1|731722.1|733729.2|731729.2|733731.6|731731.6|733719.7|731719.7|18
1625241860000|2021-07-02 16:04:20|733728.9|731728.9|733818.6|731818.6|733818.6|732266.4|733226.9|731724|30
1625241870000|2021-07-02 16:04:30|733830.7|731830.7|733844.3|731844.3|733846.8|732339|733335.1|731826.4|21
1625241880000|2021-07-02 16:04:40|733848|731848|733829.4|731829.4|733848|731848|733821|731821|19
1625241890000|2021-07-02 16:04:50|733829.6|731829.6|733876.9|731876.9|733887.5|732350.4|733350.4|731829.6|29
1625241900000|2021-07-02 16:05:00|733879.5|731879.5|733820|731820|733879.5|731879.5|733798.6|731798.6|27
1625241910000|2021-07-02 16:05:10|733819.4|731819.4|733856.2|731856.2|733883.7|731883.7|733819.4|731819.4|30
1625241920000|2021-07-02 16:05:20|733869.5|731869.5|733864.5|731864.5|733876.6|731876.6|733863.4|731863.4|28
1625241930000|2021-07-02 16:05:30|733868.1|731868.1|733877.7|731877.7|733892.5|732388.2|733363.8|731868.1|33
1625241940000|2021-07-02 16:05:40|733889.2|731889.2|733893.3|731893.3|733912.8|732413.3|733395.2|731888.8|24
1625241950000|2021-07-02 16:05:50|733898.2|731898.2|733445.3|732445.3|733943|732445.4|733428.3|731898.2|25
1625241960000|2021-07-02 16:06:00|733450.3|732450.3|733415.9|732415.9|733935.3|732450.3|733409|731896|26
1625241970000|2021-07-02 16:06:10|733413.4|732413.4|733911.8|731911.8|733912.7|732431.9|733404.5|731899.3|18
1625241980000|2021-07-02 16:06:20|733912.3|731912.3|733910.8|731910.8|733921.1|731921.1|733906.6|731906.6|20
1625241990000|2021-07-02 16:06:30|733912.1|731912.1|733371.6|732371.6|733912.1|732377.5|733345.6|731849.2|25
1625242000000|2021-07-02 16:06:40|733372.5|732372.5|733872.3|731872.3|733872.3|732372.5|733353.1|731851.9|33
1625242010000|2021-07-02 16:06:50|733874.1|731874.1|733390.2|732390.2|733899.7|732401.2|733374.4|731872.9|26
1625242020000|2021-07-02 16:07:00|733391.1|732391.1|733397.3|732397.3|733907.1|732397.3|733372.6|731883|15
1625242030000|2021-07-02 16:07:10|733411.9|732411.9|733907.3|731907.3|733919.2|732411.9|733396.7|731900.4|23
1625242040000|2021-07-02 16:07:20|733904.9|731904.9|733910.8|731910.8|733918.3|732402.2|733402.2|731904.5|22
1625242050000|2021-07-02 16:07:30|733912.1|731912.1|733929.2|731929.2|733933.1|732425.9|733424.3|731912.1|27
1625242060000|2021-07-02 16:07:40|733927.3|731927.3|733951.8|731951.8|733957.8|731957.8|733927.3|731927.3|28
1625242070000|2021-07-02 16:07:50|733953.8|731953.8|733969.3|731969.3|733969.3|731969.3|733950.2|731950.2|28
1625242080000|2021-07-02 16:08:00|733965.9|731965.9|733952.9|731952.9|733965.9|731965.9|733933.8|731933.8|30
1625242090000|2021-07-02 16:08:10|733950.6|731950.6|734016|732016|734036.3|732036.3|733950.6|731950.6|28
1625242100000|2021-07-02 16:08:20|734027.4|732027.4|734003.8|732003.8|734038.2|732038.2|733996.5|731996.5|33
1625242110000|2021-07-02 16:08:30|734004.3|732004.3|734033.1|732033.1|734033.1|732033.1|734001.4|732001.4|30
1625242120000|2021-07-02 16:08:40|734034.8|732034.8|734104.5|732104.5|734106.4|732106.4|734030.3|732030.3|30
1625242130000|2021-07-02 16:08:50|734105.4|732105.4|734114.1|732114.1|734124.3|732124.3|734077.2|732077.2|33
1625242140000|2021-07-02 16:09:00|734115.5|732115.5|734112.2|732112.2|734136.9|732589.4|733589.4|732098.5|31
1625242150000|2021-07-02 16:09:10|734111.9|732111.9|734060.9|732060.9|734115.4|732115.4|734060.9|732060.9|22
1625242160000|2021-07-02 16:09:20|734056.6|732056.6|734106.1|732106.1|734115.5|732115.5|734033.8|732033.8|34
1625242170000|2021-07-02 16:09:30|734113.7|732113.7|734122.2|732122.2|734130|732130|734104.6|732104.6|29
1625242180000|2021-07-02 16:09:40|734124.4|732124.4|734106.6|732106.6|734124.4|732124.4|734090.7|732090.7|31
1625242190000|2021-07-02 16:09:50|734110.8|732110.8|734070.2|732070.2|734110.8|732110.8|734059.7|732059.7|32
1625242200000|2021-07-02 16:10:00|734073.7|732073.7|734038.8|732038.8|734099.6|732099.6|734038.8|732038.8|25
1625242210000|2021-07-02 16:10:10|734048.9|732048.9|734073.4|732073.4|734077.5|732077.5|734037|732037|23
1625242220000|2021-07-02 16:10:20|734078.5|732078.5|734076.5|732076.5|734078.5|732078.5|734060.7|732060.7|23
1625242230000|2021-07-02 16:10:30|734074|732074|734086.2|732086.2|734088.8|732088.8|734048.2|732048.2|23
1625242240000|2021-07-02 16:10:40|734079.2|732079.2|734080.4|732080.4|734088.2|732088.2|734068.2|732068.2|24
1625242250000|2021-07-02 16:10:50|734096|732096|734067.4|732067.4|734103.5|732599.8|733572.8|732050.5|31
1625242260000|2021-07-02 16:11:00|734067.1|732067.1|734083.8|732083.8|734103.4|732103.4|734066.9|732066.9|31
1625242270000|2021-07-02 16:11:10|734088.3|732088.3|734095.1|732095.1|734106.7|732106.7|734088.3|732088.3|26
1625242280000|2021-07-02 16:11:20|734098.2|732098.2|734100.7|732100.7|734105.4|732105.4|734094.9|732094.9|17
1625242290000|2021-07-02 16:11:30|734101.5|732101.5|734101.1|732101.1|734104.4|732104.4|734098.9|732098.9|15
1625242300000|2021-07-02 16:11:40|734099.9|732099.9|734095.8|732095.8|734101|732101|734087.2|732087.2|20
1625242310000|2021-07-02 16:11:50|734097.5|732097.5|734115.7|732115.7|734121.4|732121.4|734097.5|732097.5|19
1625242320000|2021-07-02 16:12:00|734113.8|732113.8|734113.3|732113.3|734124.8|732124.8|734104.6|732104.6|30
1625242330000|2021-07-02 16:12:10|734114.2|732114.2|734101.9|732101.9|734119.5|732119.5|734091.3|732091.3|29
1625242340000|2021-07-02 16:12:20|734111|732111|734112.6|732112.6|734115.4|732115.4|734093.7|732093.7|29
1625242350000|2021-07-02 16:12:30|734105.7|732105.7|734142.6|732142.6|734184.2|732184.2|734105.5|732105.5|33
1625242360000|2021-07-02 16:12:40|734139.6|732139.6|734153.9|732153.9|734154|732154|734138.3|732138.3|25
1625242370000|2021-07-02 16:12:50|734154.1|732154.1|734150.8|732150.8|734154.1|732154.1|734141.6|732141.6|26
1625242380000|2021-07-02 16:13:00|734154.9|732154.9|734182.4|732182.4|734185.2|732185.2|734150.3|732150.3|23
1625242390000|2021-07-02 16:13:10|734178.8|732178.8|734168.5|732168.5|734185|732185|734156|732156|28
1625242400000|2021-07-02 16:13:20|734156.3|732156.3|734210.6|732210.6|734210.6|732705.9|733705.9|732154.1|25
1625242410000|2021-07-02 16:13:30|734208.2|732208.2|734201.3|732201.3|734214.7|732214.7|734189.8|732189.8|21
1625242420000|2021-07-02 16:13:40|734211.7|732211.7|734215|732215|734215|732215|734198.6|732198.6|24
1625242430000|2021-07-02 16:13:50|734213|732213|734223.4|732223.4|734223.4|732223.4|734213|732213|21
1625242440000|2021-07-02 16:14:00|734224|732224|734222.5|732222.5|734224|732224|734203.3|732203.3|25
1625242450000|2021-07-02 16:14:10|734216.6|732216.6|734184.5|732184.5|734240.4|732240.4|734171.3|732171.3|32
1625242460000|2021-07-02 16:14:20|734182.7|732182.7|734192.2|732192.2|734200|732200|734171.6|732171.6|21
1625242470000|2021-07-02 16:14:30|734195.4|732195.4|734200.8|732200.8|734200.9|732200.9|734194.1|732194.1|25
1625242480000|2021-07-02 16:14:40|734203.5|732203.5|734180.2|732180.2|734205.3|732677.1|733677.1|732162|22
1625242490000|2021-07-02 16:14:50|734179.9|732179.9|733689.2|732689.2|734197.3|732692.4|733682.7|732179.9|21
1625242500000|2021-07-02 16:15:00|733686.9|732686.9|734232.4|732232.4|734236.5|732732.8|733686.9|732184.7|24
1625242510000|2021-07-02 16:15:10|734242|732242|734213.3|732213.3|734242|732242|734187.1|732187.1|22
1625242520000|2021-07-02 16:15:20|734215.5|732215.5|734216.6|732216.6|734217.5|732217.5|734213.9|732213.9|7
1625242530000|2021-07-02 16:15:30|734215.6|732215.6|734231.3|732231.3|734231.3|732231.3|734200.5|732200.5|24
1625242540000|2021-07-02 16:15:40|734228.4|732228.4|733689.1|732689.1|734228.4|732714.4|733658.4|732135.3|30
1625242550000|2021-07-02 16:15:50|734190.3|732190.3|733727.5|732727.5|734236.1|732727.5|733716|732187.6|27
1625242560000|2021-07-02 16:16:00|733730.9|732730.9|733785.6|732785.6|734319.2|732798.7|733730.9|732232.1|32
1625242570000|2021-07-02 16:16:10|733787.1|732787.1|734198.6|732198.6|734291.7|732802.6|733697.8|732197.7|31
1625242580000|2021-07-02 16:16:20|734200.3|732200.3|734244.7|732244.7|734244.7|732244.7|734200.3|732200.3|17
1625242590000|2021-07-02 16:16:30|734243.8|732243.8|733752|732752|734254.8|732760.5|733752|732234.9|26
1625242600000|2021-07-02 16:16:40|733740.6|732740.6|733736.2|732736.2|734250.8|732740.6|733735.8|732242.9|19
1625242610000|2021-07-02 16:16:50|733739.7|732739.7|734234.3|732234.3|734260.7|732741.5|733739.7|732209.4|27
1625242620000|2021-07-02 16:17:00|734235|732235|734199.8|732199.8|734235|732718.4|733694|732192.8|27
1625242630000|2021-07-02 16:17:10|734201|732201|734173.4|732173.4|734207.7|732207.7|734166.3|732166.3|30
1625242640000|2021-07-02 16:17:20|734170.4|732170.4|734199.2|732199.2|734227.6|732691.3|733691.3|732150.4|31
1625242650000|2021-07-02 16:17:30|734194.8|732194.8|734064.1|732064.1|734194.8|732194.8|734024.1|732024.1|29
1625242660000|2021-07-02 16:17:40|734065.3|732065.3|734077.7|732077.7|734079.4|732079.4|734050.5|732050.5|25
1625242670000|2021-07-02 16:17:50|734080.3|732080.3|734076.7|732076.7|734080.3|732080.3|734073.7|732073.7|24
1625242680000|2021-07-02 16:18:00|734076.9|732076.9|734073|732073|734085|732085|734067.4|732067.4|18
1625242690000|2021-07-02 16:18:10|734072.5|732072.5|734051.7|732051.7|734076.3|732560|733556.2|732049.7|19
1625242700000|2021-07-02 16:18:20|734051.4|732051.4|734053.6|732053.6|734060.7|732060.7|734046.7|732046.7|18
1625242710000|2021-07-02 16:18:30|734046.5|732046.5|734054.8|732054.8|734058.5|732058.5|734046.5|732046.5|12
1625242720000|2021-07-02 16:18:40|734056|732056|734052.9|732052.9|734060|732060|734035.2|732035.2|25
1625242730000|2021-07-02 16:18:50|734052.2|732052.2|733966|731966|734059.5|732555.9|733477.1|731936|35
1625242740000|2021-07-02 16:19:00|733958.6|731958.6|734097|732097|734097|732592.3|733461.5|731944.9|37
1625242750000|2021-07-02 16:19:10|734093.4|732093.4|734072.8|732072.8|734095|732095|734034.5|732034.5|35
1625242760000|2021-07-02 16:19:20|734076.7|732076.7|734072.8|732072.8|734079|732079|734072.3|732072.3|28
1625242770000|2021-07-02 16:19:30|734073.1|732073.1|734084.4|732084.4|734090.1|732090.1|734063.6|732063.6|21
1625242780000|2021-07-02 16:19:40|734084|732084|734070.8|732070.8|734084|732084|734055.5|732055.5|20
1625242790000|2021-07-02 16:19:50|734070.7|732070.7|734057.3|732057.3|734070.7|732070.7|734045.2|732045.2|22
1625242800000|2021-07-02 16:20:00|734056.8|732056.8|734063.4|732063.4|734065.8|732065.8|734056.8|732056.8|22
1625242810000|2021-07-02 16:20:10|734063.9|732063.9|733549.6|732549.6|734064|732549.6|733541.4|732009.5|21
1625242820000|2021-07-02 16:20:20|733550.1|732550.1|733537.9|732537.9|734054.1|732551.5|733532.4|732037.4|15
1625242830000|2021-07-02 16:20:30|733536.4|732536.4|734028.9|732028.9|734031|732538.4|733536.1|732025.2|23
1625242840000|2021-07-02 16:20:40|734051.6|732051.6|734028.4|732028.4|734051.6|732534.8|733532.3|732015.6|25
1625242850000|2021-07-02 16:20:50|734030|732030|734053.6|732053.6|734062.1|732062.1|734030|732030|25
1625242860000|2021-07-02 16:21:00|734049.6|732049.6|734049.8|732049.8|734062.8|732558.2|733558.2|732039.1|27
1625242870000|2021-07-02 16:21:10|734045.1|732045.1|734047.8|732047.8|734067.1|732067.1|734038.5|732038.5|27
1625242880000|2021-07-02 16:21:20|734055.9|732055.9|734012.1|732012.1|734060.7|732518.6|733518.6|732008.5|19
1625242890000|2021-07-02 16:21:30|734019|732019|734007.8|732007.8|734019|732019|734007|732007|18
1625242900000|2021-07-02 16:21:40|734007.3|732007.3|734013.1|732013.1|734019.3|732498.4|733498.4|731991.7|24
1625242910000|2021-07-02 16:21:50|734008.6|732008.6|734019.5|732019.5|734035.9|732035.9|734007.9|732007.9|19
1625242920000|2021-07-02 16:22:00|734021.4|732021.4|734025.1|732025.1|734029.6|732029.6|734011.2|732011.2|16
1625242930000|2021-07-02 16:22:10|734026.3|732026.3|733993|731993|734028.1|732497.6|733497.6|731990.4|17
1625242940000|2021-07-02 16:22:20|733986.5|731986.5|733997.6|731997.6|734008.8|732008.8|733952.4|731952.4|25
1625242950000|2021-07-02 16:22:30|733997.3|731997.3|734004.1|732004.1|734010.8|732010.8|733996.9|731996.9|18
1625242960000|2021-07-02 16:22:40|734008.8|732008.8|734032.9|732032.9|734041.5|732041.5|734003.5|732003.5|32
1625242970000|2021-07-02 16:22:50|734033.8|732033.8|734061.3|732061.3|734072|732527|733527|732033.8|28
1625242980000|2021-07-02 16:23:00|734060.7|732060.7|734040|732040|734061.4|732061.4|734026.3|732026.3|32
1625242990000|2021-07-02 16:23:10|734042.6|732042.6|734006.5|732006.5|734042.6|732042.6|733995|731995|26
1625243000000|2021-07-02 16:23:20|734010.1|732010.1|733897.3|731897.3|734012.7|732012.7|733897.3|731897.3|27
1625243010000|2021-07-02 16:23:30|733899.3|731899.3|733941.9|731941.9|733948.8|731948.8|733893.7|731893.7|25
1625243020000|2021-07-02 16:23:40|733921|731921|733902.8|731902.8|733921|731921|733893.9|731893.9|23
1625243030000|2021-07-02 16:23:50|733899.8|731899.8|733952.2|731952.2|733968.2|731968.2|733898.5|731898.5|29
1625243040000|2021-07-02 16:24:00|733954.9|731954.9|734003.3|732003.3|734012.4|732012.4|733954.9|731954.9|30
1625243050000|2021-07-02 16:24:10|734001.2|732001.2|734016.2|732016.2|734025.7|732025.7|733999.5|731999.5|27
1625243060000|2021-07-02 16:24:20|734023.3|732023.3|734023.8|732023.8|734028.4|732028.4|734022.1|732022.1|25
1625243070000|2021-07-02 16:24:30|734022.1|732022.1|734011.9|732011.9|734023.8|732023.8|734000.3|732000.3|27
1625243080000|2021-07-02 16:24:40|734012.8|732012.8|734025.8|732025.8|734028.9|732028.9|734003.9|732003.9|31
1625243090000|2021-07-02 16:24:50|734023.6|732023.6|734057.5|732057.5|734060.5|732060.5|734021.5|732021.5|29
1625243100000|2021-07-02 16:25:00|734035.4|732035.4|734051.8|732051.8|734066.7|732066.7|734035.4|732035.4|21
1625243110000|2021-07-02 16:25:10|734054.7|732054.7|734004.5|732004.5|734054.7|732054.7|733988.9|731988.9|20
1625243120000|2021-07-02 16:25:20|734006.5|732006.5|734032.6|732032.6|734043.4|732043.4|734006.5|732006.5|28
1625243130000|2021-07-02 16:25:30|734035.2|732035.2|734012.4|732012.4|734043|732043|734004.2|732004.2|22
1625243140000|2021-07-02 16:25:40|734017|732017|733918.5|731918.5|734017|732017|733918.5|731918.5|24
1625243150000|2021-07-02 16:25:50|733944|731944|733941.8|731941.8|733954.9|731954.9|733939.3|731939.3|10
1625243160000|2021-07-02 16:26:00|733948|731948|733882.1|731882.1|733949.9|731949.9|733867.9|731867.9|24
1625243170000|2021-07-02 16:26:10|733881.9|731881.9|733879.5|731879.5|733882.6|731882.6|733874.1|731874.1|22
1625243180000|2021-07-02 16:26:20|733876.5|731876.5|733879.6|731879.6|733888.7|731888.7|733876.5|731876.5|19
1625243190000|2021-07-02 16:26:30|733879.2|731879.2|733896.2|731896.2|733915|731915|733876.9|731876.9|23
1625243200000|2021-07-02 16:26:40|733907.9|731907.9|733919|731919|733924.7|731924.7|733907.9|731907.9|28
1625243210000|2021-07-02 16:26:50|733920.7|731920.7|733914.5|731914.5|733922.2|731922.2|733908.8|731908.8|20
1625243220000|2021-07-02 16:27:00|733914|731914|733966.4|731966.4|733966.5|731966.5|733910.5|731910.5|25
1625243230000|2021-07-02 16:27:10|733969.7|731969.7|733891.6|731891.6|733976.4|731976.4|733891.6|731891.6|27
1625243240000|2021-07-02 16:27:20|733900|731900|733903.2|731903.2|733919.9|731919.9|733900|731900|31
1625243250000|2021-07-02 16:27:30|733902.7|731902.7|733922.4|731922.4|733922.4|731922.4|733901.4|731901.4|18
1625243260000|2021-07-02 16:27:40|733917.3|731917.3|733908.1|731908.1|733920|731920|733903.8|731903.8|17
1625243270000|2021-07-02 16:27:50|733908.2|731908.2|733793.2|731793.2|733911.8|731911.8|733788.2|731788.2|26
1625243280000|2021-07-02 16:28:00|733795.8|731795.8|733796.6|731796.6|733814|731814|733788|731788|28
1625243290000|2021-07-02 16:28:10|733799.5|731799.5|733708.6|731708.6|733799.5|731799.5|733708.5|731708.5|29
1625243300000|2021-07-02 16:28:20|733703.7|731703.7|733691.3|731691.3|733715.2|731715.2|733691.3|731691.3|23
1625243310000|2021-07-02 16:28:30|733692.2|731692.2|733696.8|731696.8|733701.4|731701.4|733689.9|731689.9|23
1625243320000|2021-07-02 16:28:40|733701.7|731701.7|733710.9|731710.9|733713.7|731713.7|733685.9|731685.9|22
1625243330000|2021-07-02 16:28:50|733709.8|731709.8|733685.5|731685.5|733720.6|731720.6|733664.3|731664.3|19
1625243340000|2021-07-02 16:29:00|733188.5|732188.5|733827.3|731827.3|733831|732195.2|733188.5|731670.7|38
1625243350000|2021-07-02 16:29:10|733832.1|731832.1|733690.1|731690.1|733871|731871|733682.6|731682.6|38
1625243360000|2021-07-02 16:29:20|733698.3|731698.3|733763.4|731763.4|733765.4|731765.4|733687.3|731687.3|34
1625243370000|2021-07-02 16:29:30|733763|731763|733768.4|731768.4|733776.8|731776.8|733761.9|731761.9|22
1625243380000|2021-07-02 16:29:40|733769.6|731769.6|733760.7|731760.7|733775.2|731775.2|733753.5|731753.5|24
1625243390000|2021-07-02 16:29:50|733758.8|731758.8|733767.5|731767.5|733775.3|731775.3|733754.9|731754.9|27
1625243400000|2021-07-02 16:30:00|733763.1|731763.1|733750.9|731750.9|733766.4|731766.4|733744.2|731744.2|29
1625243410000|2021-07-02 16:30:10|733751.2|731751.2|733776.3|731776.3|733783.9|731783.9|733737.7|731737.7|27
1625243420000|2021-07-02 16:30:20|733779|731779|733823|731823|733823|731823|733771.4|731771.4|30
1625243430000|2021-07-02 16:30:30|733824.2|731824.2|733823.1|731823.1|733824.2|731824.2|733809.5|731809.5|23
1625243440000|2021-07-02 16:30:40|733823.6|731823.6|733811|731811|733823.6|731823.6|733810.6|731810.6|16
1625243450000|2021-07-02 16:30:50|733811.4|731811.4|733811.4|731811.4|733812.3|731812.3|733803.2|731803.2|18
1625243460000|2021-07-02 16:31:00|733811.8|731811.8|733804.2|731804.2|733825.1|731825.1|733804.2|731804.2|31
1625243470000|2021-07-02 16:31:10|733815|731815|733822.8|731822.8|733830.6|731830.6|733807.3|731807.3|29
1625243480000|2021-07-02 16:31:20|733828|731828|733821.9|731821.9|733828|731828|733821.7|731821.7|15
1625243490000|2021-07-02 16:31:30|733824.6|731824.6|733828.8|731828.8|733856.3|731856.3|733818.2|731818.2|25
1625243500000|2021-07-02 16:31:40|733827.1|731827.1|733844.5|731844.5|733851|731851|733823.4|731823.4|23
1625243510000|2021-07-02 16:31:50|733843.8|731843.8|733878.2|731878.2|733890.2|731890.2|733843.8|731843.8|27
1625243520000|2021-07-02 16:32:00|733877.3|731877.3|733876|731876|733894|731894|733869.4|731869.4|20
1625243530000|2021-07-02 16:32:10|733871.2|731871.2|733827.8|731827.8|733885.8|731885.8|733825.1|731825.1|28
1625243540000|2021-07-02 16:32:20|733828.4|731828.4|733822.7|731822.7|733828.4|731828.4|733815.8|731815.8|27
1625243550000|2021-07-02 16:32:30|733820.9|731820.9|733849.2|731849.2|733849.2|732305.9|733305.9|731769.9|30
1625243560000|2021-07-02 16:32:40|733848.5|731848.5|733841.3|731841.3|733853.9|731853.9|733830.6|731830.6|24
1625243570000|2021-07-02 16:32:50|733842.6|731842.6|733843.2|731843.2|733844.9|731844.9|733841|731841|18
1625243580000|2021-07-02 16:33:00|733843.8|731843.8|733837.7|731837.7|733845.5|731845.5|733819.6|731819.6|26
1625243590000|2021-07-02 16:33:10|733838.3|731838.3|733825.2|731825.2|733842.9|731842.9|733822.7|731822.7|15
1625243600000|2021-07-02 16:33:20|733830|731830|733833.7|731833.7|733835.8|731835.8|733828|731828|19
1625243610000|2021-07-02 16:33:30|733833.5|731833.5|733826|731826|733855.4|731855.4|733822.1|731822.1|27
1625243620000|2021-07-02 16:33:40|733830|731830|733831.4|731831.4|733831.7|731831.7|733823.6|731823.6|14
1625243630000|2021-07-02 16:33:50|733824.5|731824.5|733835.7|731835.7|733836.1|731836.1|733817.4|731817.4|23
1625243640000|2021-07-02 16:34:00|733834|731834|733843.2|731843.2|733845.5|731845.5|733826|731826|25
1625243650000|2021-07-02 16:34:10|733847.5|731847.5|733844.2|731844.2|733847.5|731847.5|733842.8|731842.8|25
1625243660000|2021-07-02 16:34:20|733843.6|731843.6|733847.2|731847.2|733849|731849|733843.6|731843.6|19
1625243670000|2021-07-02 16:34:30|733846.8|731846.8|733837.2|731837.2|733849.1|731849.1|733832.7|731832.7|19
1625243680000|2021-07-02 16:34:40|733837.5|731837.5|733842.2|731842.2|733848.1|731848.1|733837.5|731837.5|15
1625243690000|2021-07-02 16:34:50|733840|731840|733770.6|731770.6|733840|731840|733756.3|731756.3|27
1625243700000|2021-07-02 16:35:00|733770.9|731770.9|733753.4|731753.4|733770.9|731770.9|733752.9|731752.9|19
1625243710000|2021-07-02 16:35:10|733753.2|731753.2|733717.3|731717.3|733756|731756|733699.6|731699.6|24
1625243720000|2021-07-02 16:35:20|733713.5|731713.5|733732.2|731732.2|733738.1|731738.1|733708.6|731708.6|27
1625243730000|2021-07-02 16:35:30|733728.6|731728.6|733770|731770|733778.1|731778.1|733727.8|731727.8|28
1625243740000|2021-07-02 16:35:40|733766.3|731766.3|733767.9|731767.9|733772|731772|733756.4|731756.4|29
1625243750000|2021-07-02 16:35:50|733768.1|731768.1|733761.5|731761.5|733768.1|731768.1|733747.2|731747.2|24
1625243760000|2021-07-02 16:36:00|733761.1|731761.1|733778.5|731778.5|733778.6|731778.6|733754.4|731754.4|26
1625243770000|2021-07-02 16:36:10|733790.3|731790.3|733792.9|731792.9|733797|731797|733780.1|731780.1|24
1625243780000|2021-07-02 16:36:20|733792.8|731792.8|733800.2|731800.2|733812.7|731812.7|733792.8|731792.8|24
1625243790000|2021-07-02 16:36:30|733800.9|731800.9|733813.5|731813.5|733819.4|731819.4|733795.6|731795.6|19
1625243800000|2021-07-02 16:36:40|733816|731816|733820|731820|733820.4|731820.4|733812.5|731812.5|19
1625243810000|2021-07-02 16:36:50|733819.9|731819.9|733854.2|731854.2|733854.5|731854.5|733819.5|731819.5|27
1625243820000|2021-07-02 16:37:00|733857.7|731857.7|733857|731857|733858|731858|733856|731856|12
1625243830000|2021-07-02 16:37:10|733857.6|731857.6|733855.7|731855.7|733860.8|731860.8|733853.9|731853.9|18
1625243840000|2021-07-02 16:37:20|733854.5|731854.5|733863|731863|733863|731863|733851.7|731851.7|23
1625243850000|2021-07-02 16:37:30|733853.9|731853.9|733860.1|731860.1|733862|731862|733853.9|731853.9|18
1625243860000|2021-07-02 16:37:40|733860.9|731860.9|733859.6|731859.6|733861.1|731861.1|733853.5|731853.5|18
1625243870000|2021-07-02 16:37:50|733860|731860|733854.4|731854.4|733860|731860|733854.3|731854.3|12
1625243880000|2021-07-02 16:38:00|733854.8|731854.8|733813.1|731813.1|733854.8|731854.8|733811.8|731811.8|18
1625243890000|2021-07-02 16:38:10|733815.9|731815.9|733825|731825|733828.3|731828.3|733810.4|731810.4|17
1625243900000|2021-07-02 16:38:20|733824.3|731824.3|733816|731816|733829|731829|733814.4|731814.4|15
1625243910000|2021-07-02 16:38:30|733816.3|731816.3|733813.5|731813.5|733818.3|731818.3|733801.7|731801.7|22
1625243920000|2021-07-02 16:38:40|733814.9|731814.9|733854.4|731854.4|733854.4|731854.4|733812.1|731812.1|23
1625243930000|2021-07-02 16:38:50|733853.9|731853.9|733851.8|731851.8|733855.1|731855.1|733848.9|731848.9|20
1625243940000|2021-07-02 16:39:00|733852.4|731852.4|733851.1|731851.1|733852.4|731852.4|733847.2|731847.2|17
1625243950000|2021-07-02 16:39:10|733851|731851|733846.9|731846.9|733854.5|731854.5|733846.6|731846.6|12
1625243960000|2021-07-02 16:39:20|733849.1|731849.1|733842.4|731842.4|733853.1|731853.1|733837.9|731837.9|10
1625243970000|2021-07-02 16:39:30|733843.9|731843.9|733845.7|731845.7|733845.7|731845.7|733840.9|731840.9|10
1625243980000|2021-07-02 16:39:40|733845.4|731845.4|733843.8|731843.8|733845.4|731845.4|733841.5|731841.5|7
1625243990000|2021-07-02 16:39:50|733844.7|731844.7|733845.3|731845.3|733849.6|731849.6|733837.6|731837.6|16
1625244000000|2021-07-02 16:40:00|733843|731843|733844.7|731844.7|733851.6|731851.6|733843|731843|18
1625244010000|2021-07-02 16:40:10|733849.8|731849.8|733844.7|731844.7|733850.7|731850.7|733843.8|731843.8|14
1625244020000|2021-07-02 16:40:20|733845.6|731845.6|733849.3|731849.3|733849.4|731849.4|733845.6|731845.6|5
1625244030000|2021-07-02 16:40:30|733850.6|731850.6|733845.9|731845.9|733852.2|731852.2|733845.9|731845.9|3
1625244040000|2021-07-02 16:40:40|733847.7|731847.7|733855|731855|733855|731855|733846|731846|11
1625244050000|2021-07-02 16:40:50|733854.1|731854.1|733851.2|731851.2|733856.2|731856.2|733849.2|731849.2|11
1625244060000|2021-07-02 16:41:00|733853.4|731853.4|733860.5|731860.5|733864.7|732364.5|733364.5|731853.4|15
1625244070000|2021-07-02 16:41:10|733864.1|731864.1|733861.7|731861.7|733870.3|731870.3|733858.1|731858.1|14
1625244080000|2021-07-02 16:41:20|733862.5|731862.5|733862.8|731862.8|733863.2|731863.2|733859.5|731859.5|20
1625244090000|2021-07-02 16:41:30|733861.8|731861.8|733859.4|731859.4|733866.2|731866.2|733859.4|731859.4|12
1625244100000|2021-07-02 16:41:40|733860.8|731860.8|733861.1|731861.1|733863.3|731863.3|733860.4|731860.4|17
1625244110000|2021-07-02 16:41:50|733861.8|731861.8|733858.2|731858.2|733861.8|731861.8|733857.3|731857.3|16
1625244120000|2021-07-02 16:42:00|733858.4|731858.4|733863.7|731863.7|733864.5|731864.5|733858.2|731858.2|16
1625244130000|2021-07-02 16:42:10|733864.3|731864.3|733866.3|731866.3|733867.3|731867.3|733862.8|731862.8|12
1625244140000|2021-07-02 16:42:20|733868.1|731868.1|733869.1|731869.1|733873.9|731873.9|733860|731860|17
1625244150000|2021-07-02 16:42:30|733867.9|731867.9|733863.8|731863.8|733869.2|731869.2|733862.7|731862.7|14
1625244160000|2021-07-02 16:42:40|733863.3|731863.3|733850.2|731850.2|733867.7|731867.7|733848.6|731848.6|14
1625244170000|2021-07-02 16:42:50|733845.3|731845.3|733842|731842|733852.7|731852.7|733841|731841|21
1625244180000|2021-07-02 16:43:00|733844.1|731844.1|733815.4|731815.4|733844.1|731844.1|733811|731811|24
1625244190000|2021-07-02 16:43:10|733815.5|731815.5|733826.2|731826.2|733837.2|731837.2|733808.5|731808.5|24
1625244200000|2021-07-02 16:43:20|733830|731830|733824|731824|733839|731839|733804|731804|33
1625244210000|2021-07-02 16:43:30|733830.8|731830.8|733836.8|731836.8|733836.8|731836.8|733827.1|731827.1|15
1625244220000|2021-07-02 16:43:40|733826.4|731826.4|733844|731844|733851.1|731851.1|733826.4|731826.4|26
1625244230000|2021-07-02 16:43:50|733848.1|731848.1|733843.9|731843.9|733855.2|731855.2|733843.1|731843.1|16
1625244240000|2021-07-02 16:44:00|733845.5|731845.5|733839.7|731839.7|733845.7|731845.7|733833.3|731833.3|16
1625244250000|2021-07-02 16:44:10|733841.2|731841.2|733834|731834|733841.2|731841.2|733827.7|731827.7|27
1625244260000|2021-07-02 16:44:20|733812.7|731812.7|733806.5|731806.5|733817.9|731817.9|733805.4|731805.4|22
1625244270000|2021-07-02 16:44:30|733807.4|731807.4|733797.5|731797.5|733809.5|731809.5|733795|731795|21
1625244280000|2021-07-02 16:44:40|733799.2|731799.2|733802.5|731802.5|733806|731806|733798.5|731798.5|17
1625244290000|2021-07-02 16:44:50|733803.8|731803.8|733807.4|731807.4|733808.1|731808.1|733801.8|731801.8|16
1625244300000|2021-07-02 16:45:00|733806.2|731806.2|733807.9|731807.9|733809.3|731809.3|733789|731789|23
1625244310000|2021-07-02 16:45:10|733808.5|731808.5|733808.3|731808.3|733808.5|731808.5|733805.6|731805.6|16
1625244320000|2021-07-02 16:45:20|733807.2|731807.2|733806.3|731806.3|733809.1|731809.1|733806.1|731806.1|16
1625244330000|2021-07-02 16:45:30|733806.9|731806.9|733808.2|731808.2|733810.2|731810.2|733806.7|731806.7|7
1625244340000|2021-07-02 16:45:40|733808.4|731808.4|733806.4|731806.4|733812.7|731812.7|733803.4|731803.4|14
1625244350000|2021-07-02 16:45:50|733799.5|731799.5|733802.8|731802.8|733804.6|731804.6|733799.5|731799.5|14
1625244360000|2021-07-02 16:46:00|733803.2|731803.2|733814.8|731814.8|733816.7|731816.7|733803.2|731803.2|18
1625244370000|2021-07-02 16:46:10|733813.9|731813.9|733822.1|731822.1|733822.3|731822.3|733809.4|731809.4|18
1625244380000|2021-07-02 16:46:20|733821.9|731821.9|733859.4|731859.4|733864.1|731864.1|733821.9|731821.9|17
1625244390000|2021-07-02 16:46:30|733859.1|731859.1|733848.2|731848.2|733866.3|731866.3|733848.2|731848.2|11
1625244400000|2021-07-02 16:46:40|733852.5|731852.5|733853.7|731853.7|733861.3|731861.3|733852.5|731852.5|11
1625244410000|2021-07-02 16:46:50|733857.7|731857.7|733824.5|731824.5|733857.7|731857.7|733819|731819|19
1625244420000|2021-07-02 16:47:00|733823.9|731823.9|733845.7|731845.7|733852.4|731852.4|733820.6|731820.6|23
1625244430000|2021-07-02 16:47:10|733848.3|731848.3|733834.6|731834.6|733851.4|731851.4|733812.2|731812.2|17
1625244440000|2021-07-02 16:47:20|733832.3|731832.3|733839.5|731839.5|733849.6|731849.6|733814.7|731814.7|20
1625244450000|2021-07-02 16:47:30|733840|731840|733850.4|731850.4|733850.4|731850.4|733838.7|731838.7|19
1625244460000|2021-07-02 16:47:40|733848.2|731848.2|733850|731850|733851.6|731851.6|733837|731837|19
1625244470000|2021-07-02 16:47:50|733848.4|731848.4|733849.4|731849.4|733852|731852|733840|731840|19
1625244480000|2021-07-02 16:48:00|733849|731849|733859.5|731859.5|733865.1|731865.1|733836|731836|20
1625244490000|2021-07-02 16:48:10|733860.6|731860.6|733857.5|731857.5|733866.4|731866.4|733847.6|731847.6|12
1625244500000|2021-07-02 16:48:20|733863|731863|733853.9|731853.9|733865.5|731865.5|733853.6|731853.6|17
1625244510000|2021-07-02 16:48:30|733857.2|731857.2|733862.6|731862.6|733863.9|731863.9|733855.1|731855.1|17
1625244520000|2021-07-02 16:48:40|733863.6|731863.6|733854.4|731854.4|733863.6|731863.6|733850.4|731850.4|14
1625244530000|2021-07-02 16:48:50|733855.6|731855.6|733855.4|731855.4|733857.8|731857.8|733854.4|731854.4|16
1625244540000|2021-07-02 16:49:00|733854.9|731854.9|733858.2|731858.2|733858.4|731858.4|733852.2|731852.2|13
1625244550000|2021-07-02 16:49:10|733857.5|731857.5|733875.8|731875.8|733877.6|731877.6|733855.7|731855.7|19
1625244560000|2021-07-02 16:49:20|733873|731873|733881.5|731881.5|733881.5|731881.5|733870.5|731870.5|17
1625244570000|2021-07-02 16:49:30|733880.5|731880.5|733877.6|731877.6|733880.8|731880.8|733876.3|731876.3|13
1625244580000|2021-07-02 16:49:40|733875.3|731875.3|733867.5|731867.5|733877.3|731877.3|733860.3|731860.3|11
1625244590000|2021-07-02 16:49:50|733871|731871|733868.4|731868.4|733881.8|731881.8|733859.8|731859.8|21
1625244600000|2021-07-02 16:50:00|733866.1|731866.1|733887|731887|733887.6|731887.6|733866.1|731866.1|24
1625244610000|2021-07-02 16:50:10|733886|731886|733879.8|731879.8|733889.5|731889.5|733877.3|731877.3|18
1625244620000|2021-07-02 16:50:20|733879.1|731879.1|733979.9|731979.9|733987|732430.5|733430.5|731875.7|24
1625244630000|2021-07-02 16:50:30|733975.7|731975.7|733968.7|731968.7|733982.7|731982.7|733962.8|731962.8|27
1625244640000|2021-07-02 16:50:40|733968|731968|733957.6|731957.6|733969.6|731969.6|733956.5|731956.5|11
1625244650000|2021-07-02 16:50:50|733963.1|731963.1|733965.9|731965.9|733969.1|731969.1|733961.5|731961.5|11
1625244660000|2021-07-02 16:51:00|733966.8|731966.8|733964.8|731964.8|733969.4|731969.4|733964.8|731964.8|14
1625244670000|2021-07-02 16:51:10|733965.7|731965.7|733978|731978|733987.6|731987.6|733962.3|731962.3|18
1625244680000|2021-07-02 16:51:20|733972.5|731972.5|733994.8|731994.8|733997|731997|733972.5|731972.5|20
1625244690000|2021-07-02 16:51:30|733967.1|731967.1|733956.8|731956.8|733977.4|731977.4|733944.5|731944.5|12
1625244700000|2021-07-02 16:51:40|733955.3|731955.3|733957|731957|733961.2|731961.2|733955.3|731955.3|9
1625244710000|2021-07-02 16:51:50|733958.3|731958.3|733930.5|731930.5|733959.6|731959.6|733921.1|731921.1|26
1625244720000|2021-07-02 16:52:00|733930.3|731930.3|733903.3|731903.3|733936.5|731936.5|733901.4|731901.4|24
1625244730000|2021-07-02 16:52:10|733902.9|731902.9|733925.6|731925.6|733940|731940|733895.3|731895.3|25
1625244740000|2021-07-02 16:52:20|733926.8|731926.8|733928.5|731928.5|733941.5|731941.5|733919.9|731919.9|27
1625244750000|2021-07-02 16:52:30|733930.8|731930.8|733927.1|731927.1|733931.6|731931.6|733925.1|731925.1|21
1625244760000|2021-07-02 16:52:40|733932|731932|733923.2|731923.2|733932|731932|733916.6|731916.6|13
1625244770000|2021-07-02 16:52:50|733921.9|731921.9|733921.7|731921.7|733926.1|731926.1|733913.8|731913.8|19
1625244780000|2021-07-02 16:53:00|733920.9|731920.9|733924.8|731924.8|733926.2|731926.2|733913.8|731913.8|23
1625244790000|2021-07-02 16:53:10|733922.5|731922.5|733825.1|731825.1|733926.3|731926.3|733801.2|731801.2|25
1625244800000|2021-07-02 16:53:20|733827.7|731827.7|733831.9|731831.9|733835.5|731835.5|733827.5|731827.5|22
1625244810000|2021-07-02 16:53:30|733832.7|731832.7|733873.5|731873.5|733885.1|731885.1|733824|731824|28
1625244820000|2021-07-02 16:53:40|733876.6|731876.6|733878.8|731878.8|733884.4|731884.4|733873.3|731873.3|23
1625244830000|2021-07-02 16:53:50|733879.5|731879.5|733893.6|731893.6|733905.4|731905.4|733879.1|731879.1|26
1625244840000|2021-07-02 16:54:00|733887.2|731887.2|733903.3|731903.3|733911.1|731911.1|733887.2|731887.2|27
1625244850000|2021-07-02 16:54:10|733901.6|731901.6|733901.4|731901.4|733903.6|731903.6|733898.2|731898.2|15
1625244860000|2021-07-02 16:54:20|733908.5|731908.5|733930.2|731930.2|733931.9|731931.9|733904.3|731904.3|16
1625244870000|2021-07-02 16:54:30|733933.7|731933.7|733913.6|731913.6|733934.1|731934.1|733910|731910|19
1625244880000|2021-07-02 16:54:40|733927.1|731927.1|733936.9|731936.9|733941.6|731941.6|733913.7|731913.7|22
1625244890000|2021-07-02 16:54:50|733931.2|731931.2|733933.2|731933.2|733951.1|731951.1|733927.7|731927.7|21
1625244900000|2021-07-02 16:55:00|733935.1|731935.1|733931.2|731931.2|733960.3|731960.3|733931.2|731931.2|17
1625244910000|2021-07-02 16:55:10|733921.7|731921.7|733950.4|731950.4|733977.9|731977.9|733921.7|731921.7|28
1625244920000|2021-07-02 16:55:20|733951|731951|733919.6|731919.6|733951|731951|733912.8|731912.8|20
1625244930000|2021-07-02 16:55:30|733915.7|731915.7|733913.2|731913.2|733925.9|731925.9|733913.1|731913.1|20
1625244940000|2021-07-02 16:55:40|733913.5|731913.5|733915.1|731915.1|733919.7|731919.7|733913.5|731913.5|19
1625244950000|2021-07-02 16:55:50|733914.9|731914.9|733915.6|731915.6|733926.4|731926.4|733912.9|731912.9|17
1625244960000|2021-07-02 16:56:00|733919.5|731919.5|733960.6|731960.6|733960.6|731960.6|733915.2|731915.2|16
1625244970000|2021-07-02 16:56:10|733963.2|731963.2|733989|731989|733989|731989|733954.3|731954.3|22
1625244980000|2021-07-02 16:56:20|733985|731985|733980.9|731980.9|733990.1|731990.1|733980.9|731980.9|12
1625244990000|2021-07-02 16:56:30|733982.8|731982.8|733983.8|731983.8|733985.1|731985.1|733981|731981|19
1625245000000|2021-07-02 16:56:40|733984.8|731984.8|733984.8|731984.8|733990.9|731990.9|733984.8|731984.8|15
1625245010000|2021-07-02 16:56:50|733987.5|731987.5|733958.8|731958.8|733987.5|731987.5|733956.1|731956.1|13
1625245020000|2021-07-02 16:57:00|733968|731968|733954.4|731954.4|733968|731968|733954|731954|15
1625245030000|2021-07-02 16:57:10|733953.9|731953.9|733909.5|731909.5|733953.9|731953.9|733908.1|731908.1|22
1625245040000|2021-07-02 16:57:20|733909.8|731909.8|733903.5|731903.5|733909.8|731909.8|733899.7|731899.7|21
1625245050000|2021-07-02 16:57:30|733907.3|731907.3|733907.7|731907.7|733913.3|731913.3|733903.3|731903.3|14
1625245060000|2021-07-02 16:57:40|733908.3|731908.3|733903.6|731903.6|733908.3|731908.3|733895.4|731895.4|19
1625245070000|2021-07-02 16:57:50|733904|731904|733895.6|731895.6|733904|731904|733895.6|731895.6|14
1625245080000|2021-07-02 16:58:00|733892.4|731892.4|733898.1|731898.1|733908|731908|733878|731878|23
1625245090000|2021-07-02 16:58:10|733897.2|731897.2|733966.4|731966.4|733999|732486.8|733486.8|731897.2|25
1625245100000|2021-07-02 16:58:20|733958|731958|733855.9|731855.9|733964.1|731964.1|733852.8|731852.8|30
1625245110000|2021-07-02 16:58:30|733855|731855|733820.4|731820.4|733855|731855|733794.5|731794.5|34
1625245120000|2021-07-02 16:58:40|733823.9|731823.9|733865.9|731865.9|733867.4|731867.4|733816.2|731816.2|33
1625245130000|2021-07-02 16:58:50|733864.6|731864.6|733873.9|731873.9|733875.2|731875.2|733862|731862|21
1625464860000|2021-07-05 06:01:00|734788.1|732788.1|734898.2|732898.2|734910.7|732910.7|734744.4|732744.4|20
1625464870000|2021-07-05 06:01:10|734905.8|732905.8|734913.8|732913.8|734940.3|732940.3|734902.2|732902.2|27
1625464880000|2021-07-05 06:01:20|734928.5|732928.5|734907.2|732907.2|734928.5|732928.5|734904.8|732904.8|19
1625464890000|2021-07-05 06:01:30|734907.4|732907.4|734914.5|732914.5|734914.5|732914.5|734903.5|732903.5|10
1625464900000|2021-07-05 06:01:40|734913.2|732913.2|734918.9|732918.9|734927.3|732927.3|734913.2|732913.2|17
1625464910000|2021-07-05 06:01:50|734916.6|732916.6|734919.7|732919.7|734928.3|732928.3|734916.6|732916.6|14
1625464920000|2021-07-05 06:02:00|734919.8|732919.8|734929.3|732929.3|734929.3|732929.3|734919.8|732919.8|15
1625464930000|2021-07-05 06:02:10|734928.4|732928.4|734924|732924|734952.2|732952.2|734923.4|732923.4|27
1625464940000|2021-07-05 06:02:20|734921.8|732921.8|734922.9|732922.9|734929.3|732929.3|734921|732921|14
1625464950000|2021-07-05 06:02:30|734922.4|732922.4|734933.1|732933.1|734941.8|732941.8|734920.4|732920.4|18
1625464960000|2021-07-05 06:02:40|734935.6|732935.6|734940.4|732940.4|734941|732941|734928.8|732928.8|15
1625464970000|2021-07-05 06:02:50|734939.8|732939.8|734936.3|732936.3|734939.8|732939.8|734925.5|732925.5|15
1625464980000|2021-07-05 06:03:00|734934.6|732934.6|734943.7|732943.7|734950.9|732950.9|734934.6|732934.6|20
1625464990000|2021-07-05 06:03:10|734944.3|732944.3|734941.9|732941.9|734947.8|732947.8|734940.1|732940.1|12
1625465000000|2021-07-05 06:03:20|734944.5|732944.5|734946.1|732946.1|734947.1|732947.1|734940.9|732940.9|9
1625465010000|2021-07-05 06:03:30|734938.5|732938.5|734948.8|732948.8|734956.9|732956.9|734938.5|732938.5|9
1625465020000|2021-07-05 06:03:40|734948.1|732948.1|734945.7|732945.7|734956.4|732956.4|734938.2|732938.2|16
1625465030000|2021-07-05 06:03:50|734949.2|732949.2|734960.5|732960.5|734994.3|732994.3|734949.2|732949.2|17
1625465040000|2021-07-05 06:04:00|734959.5|732959.5|734952.2|732952.2|734977.3|732977.3|734950.9|732950.9|11
1625465050000|2021-07-05 06:04:10|734953.7|732953.7|734968.4|732968.4|734968.4|732968.4|734945|732945|13
1625465060000|2021-07-05 06:04:20|734964.9|732964.9|734958.5|732958.5|734966.2|732966.2|734950.5|732950.5|16
1625465070000|2021-07-05 06:04:30|734955.9|732955.9|734946.9|732946.9|734958.5|732958.5|734898.9|732898.9|14
1625465080000|2021-07-05 06:04:40|734936.6|732936.6|734934.6|732934.6|734967|732967|734890.8|732890.8|22
1625465090000|2021-07-05 06:04:50|734932.9|732932.9|734932.4|732932.4|734932.9|732932.9|734855.9|732855.9|14
1625465100000|2021-07-05 06:05:00|734958.9|732958.9|734932.9|732932.9|734958.9|732958.9|734883.3|732883.3|21
1625465110000|2021-07-05 06:05:10|734933.4|732933.4|734938.4|732938.4|734947.7|732947.7|734930.8|732930.8|13
1625465120000|2021-07-05 06:05:20|734938|732938|734926|732926|734955.6|732955.6|734926|732926|12
1625465130000|2021-07-05 06:05:30|734925.4|732925.4|734918.5|732918.5|734961.7|732961.7|734873.7|732873.7|22
1625465140000|2021-07-05 06:05:40|734929|732929|734870.6|732870.6|734941.4|732941.4|734847.5|732847.5|22
1625465150000|2021-07-05 06:05:50|734885.6|732885.6|734865.2|732865.2|734899.3|732899.3|734853.2|732853.2|21
1625465160000|2021-07-05 06:06:00|734843.9|732843.9|734886.9|732886.9|734886.9|732886.9|734843.9|732843.9|12
1625465170000|2021-07-05 06:06:10|734866.6|732866.6|734870.5|732870.5|734877.6|732877.6|734865.5|732865.5|6
1625465180000|2021-07-05 06:06:20|734870.7|732870.7|734828.4|732828.4|734929.7|732929.7|734809.3|732809.3|12
1625465190000|2021-07-05 06:06:30|734818|732818|734751.2|732751.2|734818|732818|734718.4|732718.4|31
1625465200000|2021-07-05 06:06:40|734745.5|732745.5|734756.4|732756.4|734756.4|732756.4|734724.7|732724.7|16
1625465210000|2021-07-05 06:06:50|734742.3|732742.3|734727.3|732727.3|734747.3|732747.3|734718.3|732718.3|17
1625465220000|2021-07-05 06:07:00|734727|732727|734727.6|732727.6|734736.6|732736.6|734726.5|732726.5|17
1625465230000|2021-07-05 06:07:10|734727.4|732727.4|734733.5|732733.5|734752.6|732752.6|734724.7|732724.7|16
1625465240000|2021-07-05 06:07:20|734724.7|732724.7|734737.7|732737.7|734767.1|732767.1|734724|732724|11
1625465250000|2021-07-05 06:07:30|734735.4|732735.4|734706.2|732706.2|734743.9|732743.9|734696|732696|19
1625465260000|2021-07-05 06:07:40|734698.7|732698.7|734717.5|732717.5|734724.2|732724.2|734698.7|732698.7|21
1625465270000|2021-07-05 06:07:50|734713.3|732713.3|734723.5|732723.5|734735.2|732735.2|734713.3|732713.3|20
1625465280000|2021-07-05 06:08:00|734729.5|732729.5|734728.6|732728.6|734733.7|732733.7|734710.5|732710.5|25
1625465290000|2021-07-05 06:08:10|734731.4|732731.4|734775.9|732775.9|734775.9|732775.9|734731.4|732731.4|27
1625465300000|2021-07-05 06:08:20|734772.6|732772.6|734725.3|732725.3|734779.2|732779.2|734716.9|732716.9|26
1625465310000|2021-07-05 06:08:30|734724.7|732724.7|734744.3|732744.3|734773|732773|734724.7|732724.7|24
1625465320000|2021-07-05 06:08:40|734737.7|732737.7|734736.9|732736.9|734740.1|732740.1|734734.3|732734.3|11
1625465330000|2021-07-05 06:08:50|734730.8|732730.8|734741.3|732741.3|734742.7|732742.7|734729.7|732729.7|10
1625465340000|2021-07-05 06:09:00|734749.8|732749.8|734732.6|732732.6|734749.8|732749.8|734718.1|732718.1|21
1625465350000|2021-07-05 06:09:10|734726.1|732726.1|734737.9|732737.9|734737.9|732737.9|734718.5|732718.5|18
1625465360000|2021-07-05 06:09:20|734734.9|732734.9|734725|732725|734738.2|732738.2|734725|732725|13
1625465370000|2021-07-05 06:09:30|734727.7|732727.7|734716.2|732716.2|734728.1|732728.1|734712.1|732712.1|13
1625465380000|2021-07-05 06:09:40|734712.8|732712.8|734713.6|732713.6|734717.2|732717.2|734712.8|732712.8|12
1625465390000|2021-07-05 06:09:50|734714.9|732714.9|734727|732727|734735.7|732735.7|734713|732713|12
1625465400000|2021-07-05 06:10:00|734720.9|732720.9|734719.3|732719.3|734740.6|732740.6|734714.9|732714.9|16
1625465410000|2021-07-05 06:10:10|734720.2|732720.2|734736.7|732736.7|734760.1|732760.1|734707.7|732707.7|22
1625465420000|2021-07-05 06:10:20|734735.7|732735.7|734735.6|732735.6|734753.2|732753.2|734725.1|732725.1|18
1625465430000|2021-07-05 06:10:30|734740.6|732740.6|734733.6|732733.6|734742.1|732742.1|734733.6|732733.6|7
1625465440000|2021-07-05 06:10:40|734734.7|732734.7|734736.3|732736.3|734736.3|732736.3|734733.6|732733.6|12
1625465450000|2021-07-05 06:10:50|734727|732727|734765.7|732765.7|734804.4|732804.4|734726.9|732726.9|21
1625465460000|2021-07-05 06:11:00|734765.1|732765.1|734819.1|732819.1|734836|732836|734764.5|732764.5|26
1625465470000|2021-07-05 06:11:10|734819.3|732819.3|734738.4|732738.4|734836.6|732836.6|734738.4|732738.4|32
1625465480000|2021-07-05 06:11:20|734734.7|732734.7|734677.2|732677.2|734734.7|732734.7|734672.7|732672.7|36
1625465490000|2021-07-05 06:11:30|734678.4|732678.4|734805.7|732805.7|734817.6|732817.6|734678.4|732678.4|36
1625465500000|2021-07-05 06:11:40|734805.8|732805.8|734754|732754|734834.3|732834.3|734698.3|732698.3|34
1625465510000|2021-07-05 06:11:50|734733.6|732733.6|734607.1|732607.1|734733.6|732733.6|734593.9|732593.9|33
1625465520000|2021-07-05 06:12:00|734662|732662|734609.6|732609.6|734662|732662|734602.4|732602.4|31
1625465530000|2021-07-05 06:12:10|734621.8|732621.8|734626.7|732626.7|734648.4|732648.4|734614.9|732614.9|27
1625465540000|2021-07-05 06:12:20|734621.6|732621.6|734771.8|732771.8|734779.8|732779.8|734617.6|732617.6|28
1625465550000|2021-07-05 06:12:30|734770.9|732770.9|734719|732719|734786.5|732786.5|734717.4|732717.4|30
1625465560000|2021-07-05 06:12:40|734720.6|732720.6|734685|732685|734720.6|732720.6|734654.2|732654.2|27
1625465570000|2021-07-05 06:12:50|734684.6|732684.6|734681.8|732681.8|734714.4|732714.4|734679|732679|20
1625465580000|2021-07-05 06:13:00|734679.2|732679.2|734699|732699|734709.5|732709.5|734611.1|732611.1|28
1625465590000|2021-07-05 06:13:10|734697.4|732697.4|734675.6|732675.6|734717.2|732717.2|734675.6|732675.6|23
1625465600000|2021-07-05 06:13:20|734671.2|732671.2|734693.1|732693.1|734714.8|732714.8|734618.8|732618.8|24
1625465610000|2021-07-05 06:13:30|734693.2|732693.2|734702.6|732702.6|734721.4|732721.4|734684.9|732684.9|27
1625465620000|2021-07-05 06:13:40|734702.8|732702.8|734702.1|732702.1|734732|732732|734669.7|732669.7|28
1625465630000|2021-07-05 06:13:50|734679.7|732679.7|734708.1|732708.1|734737|732737|734628.3|732628.3|27
1625465640000|2021-07-05 06:14:00|734695.3|732695.3|734693.8|732693.8|734725.3|732725.3|734685.3|732685.3|23
1625465650000|2021-07-05 06:14:10|734698.1|732698.1|734637.5|732637.5|734700.9|732700.9|734621.6|732621.6|26
1625465660000|2021-07-05 06:14:20|734623.3|732623.3|734705.4|732705.4|734714.4|732714.4|734623.3|732623.3|34
1625465670000|2021-07-05 06:14:30|734712.2|732712.2|734771.2|732771.2|734804.5|732804.5|734700.2|732700.2|32
1625465680000|2021-07-05 06:14:40|734770.1|732770.1|734720.2|732720.2|734781.8|732781.8|734720.2|732720.2|26
1625465690000|2021-07-05 06:14:50|734721.3|732721.3|734624.5|732624.5|734736.5|732736.5|734616.6|732616.6|32
1625465700000|2021-07-05 06:15:00|734631.3|732631.3|734605.1|732605.1|734655.2|732655.2|734588.9|732588.9|31
1625465710000|2021-07-05 06:15:10|734599.7|732599.7|734716.7|732716.7|734757.7|732757.7|734599.7|732599.7|33
1625465720000|2021-07-05 06:15:20|734737.1|732737.1|734713.1|732713.1|734764.8|732764.8|734713.1|732713.1|21
1625465730000|2021-07-05 06:15:30|734719.6|732719.6|734666.5|732666.5|734768.1|732768.1|734662.2|732662.2|29
1625465740000|2021-07-05 06:15:40|734669.2|732669.2|734654.1|732654.1|734669.2|732669.2|734572.5|732572.5|28
1625465750000|2021-07-05 06:15:50|734645|732645|734621.9|732621.9|734661.4|732661.4|734602.5|732602.5|20
1625465760000|2021-07-05 06:16:00|734618.6|732618.6|734661.8|732661.8|734662.2|732662.2|734612|732612|24
1625465770000|2021-07-05 06:16:10|734665.4|732665.4|734667.6|732667.6|734682.3|732682.3|734617|732617|30
1625465780000|2021-07-05 06:16:20|734666.7|732666.7|734692.4|732692.4|734695.1|732695.1|734661.7|732661.7|24
1625465790000|2021-07-05 06:16:30|734690.9|732690.9|734650.5|732650.5|734691.8|732691.8|734638.5|732638.5|26
1625465800000|2021-07-05 06:16:40|734655.3|732655.3|734662.3|732662.3|734662.3|732662.3|734652.9|732652.9|15
1625465810000|2021-07-05 06:16:50|734661|732661|734660.9|732660.9|734675.5|732675.5|734658.6|732658.6|15
1625465820000|2021-07-05 06:17:00|734661.4|732661.4|734675.5|732675.5|734681.5|732681.5|734660|732660|21
1625465830000|2021-07-05 06:17:10|734679.8|732679.8|734664.2|732664.2|734692.4|732692.4|734661|732661|24
1625465840000|2021-07-05 06:17:20|734666|732666|734669|732669|734670.3|732670.3|734665.9|732665.9|9
1625465850000|2021-07-05 06:17:30|734669.5|732669.5|734676.7|732676.7|734688.6|732688.6|734665.8|732665.8|22
1625465860000|2021-07-05 06:17:40|734677.8|732677.8|734665.3|732665.3|734683.8|732683.8|734665.3|732665.3|21
1625465870000|2021-07-05 06:17:50|734667.4|732667.4|734669.3|732669.3|734679.8|732679.8|734644.8|732644.8|22
1625465880000|2021-07-05 06:18:00|734666.1|732666.1|734653.9|732653.9|734671.9|732671.9|734653.9|732653.9|18
1625465890000|2021-07-05 06:18:10|734661.6|732661.6|734665.4|732665.4|734668|732668|734646.8|732646.8|18
1625465900000|2021-07-05 06:18:20|734663.8|732663.8|734663.7|732663.7|734666|732666|734651.3|732651.3|20
1625465910000|2021-07-05 06:18:30|734663.5|732663.5|734664.3|732664.3|734667.2|732667.2|734662.6|732662.6|14
1625465920000|2021-07-05 06:18:40|734663.8|732663.8|734610.6|732610.6|734663.8|732663.8|734610.6|732610.6|14
1625465930000|2021-07-05 06:18:50|734633|732633|734611.5|732611.5|734633|732633|734592.2|732592.2|26
1625465940000|2021-07-05 06:19:00|734612.1|732612.1|734568.5|732568.5|734622.1|732622.1|734568.5|732568.5|20
1625465950000|2021-07-05 06:19:10|734568|732568|734538.7|732538.7|734569|732569|734538.7|732538.7|28
1625465960000|2021-07-05 06:19:20|734535|732535|734515.6|732515.6|734538.6|732538.6|734427|732427|32
1625465970000|2021-07-05 06:19:30|734531.7|732531.7|734439.8|732439.8|734551.3|732551.3|734431|732431|29
1625465980000|2021-07-05 06:19:40|734439.6|732439.6|734425.8|732425.8|734455.3|732455.3|734425.5|732425.5|21
1625465990000|2021-07-05 06:19:50|734422.2|732422.2|734466.8|732466.8|734508.8|732508.8|734422.2|732422.2|34
1625466000000|2021-07-05 06:20:00|734464.2|732464.2|734503.2|732503.2|734503.2|732503.2|734443.4|732443.4|31
1625466010000|2021-07-05 06:20:10|734498.5|732498.5|734606.2|732606.2|734627.9|732627.9|734491|732491|38
1625466020000|2021-07-05 06:20:20|734607.1|732607.1|734594.1|732594.1|734658.3|732658.3|734594.1|732594.1|34
1625466030000|2021-07-05 06:20:30|734604.6|732604.6|734524.6|732524.6|734634.5|732634.5|734524.6|732524.6|31
1625466040000|2021-07-05 06:20:40|734547.4|732547.4|734518.3|732518.3|734615|732615|734512.1|732512.1|33
1625466050000|2021-07-05 06:20:50|734521.2|732521.2|734475|732475|734535.5|732535.5|734380.6|732380.6|32
1625466060000|2021-07-05 06:21:00|734460.2|732460.2|734563.8|732563.8|734604.3|732604.3|734460.2|732460.2|33
1625466070000|2021-07-05 06:21:10|734563.3|732563.3|734524.1|732524.1|734597|732597|734524.1|732524.1|39
1625466080000|2021-07-05 06:21:20|734587.2|732587.2|734568.9|732568.9|734653.7|732653.7|734562.9|732562.9|38
1625466090000|2021-07-05 06:21:30|734565.3|732565.3|734462.9|732462.9|734579.3|732579.3|734451.7|732451.7|37
1625466100000|2021-07-05 06:21:40|734477.6|732477.6|734452.6|732452.6|734477.6|732477.6|734430.9|732430.9|33
1625466110000|2021-07-05 06:21:50|734452.4|732452.4|734531.4|732531.4|734595.5|732595.5|734452.4|732452.4|31
1625466120000|2021-07-05 06:22:00|734531.7|732531.7|734564.7|732564.7|734598.4|732598.4|734508|732508|31
1625466130000|2021-07-05 06:22:10|734575|732575|734615.5|732615.5|734651.1|732651.1|734575|732575|38
1625466140000|2021-07-05 06:22:20|734621.5|732621.5|734490|732490|734623.1|732623.1|734456.2|732456.2|36
1625466150000|2021-07-05 06:22:30|734484.3|732484.3|734584.7|732584.7|734612.4|732612.4|734484.3|732484.3|35
1625466160000|2021-07-05 06:22:40|734584.8|732584.8|734600.3|732600.3|734610.3|732610.3|734543.7|732543.7|30
1625466170000|2021-07-05 06:22:50|734592.9|732592.9|734578|732578|734592.9|732592.9|734482.8|732482.8|33
1625466180000|2021-07-05 06:23:00|734585.9|732585.9|734539.4|732539.4|734585.9|732585.9|734493.1|732493.1|32
1625466190000|2021-07-05 06:23:10|734537.3|732537.3|734575.1|732575.1|734594.6|732594.6|734512.9|732512.9|31
1625466200000|2021-07-05 06:23:20|734578.5|732578.5|734603.9|732603.9|734635.8|732635.8|734569.6|732569.6|32
1625466210000|2021-07-05 06:23:30|734602.5|732602.5|734520.1|732520.1|734604.3|732604.3|734511|732511|33
1625466220000|2021-07-05 06:23:40|734555.1|732555.1|734555.3|732555.3|734611.5|732611.5|734527.9|732527.9|28
1625466230000|2021-07-05 06:23:50|734580.3|732580.3|734587.2|732587.2|734613.4|732613.4|734546.2|732546.2|24
1625466240000|2021-07-05 06:24:00|734579|732579|734572.5|732572.5|734619.7|732619.7|734547.7|732547.7|31
1625466250000|2021-07-05 06:24:10|734572.9|732572.9|734585.8|732585.8|734608.8|732608.8|734530.6|732530.6|34
1625466260000|2021-07-05 06:24:20|734590.7|732590.7|734582.2|732582.2|734625.9|732625.9|734520.2|732520.2|29
1625466270000|2021-07-05 06:24:30|734581.8|732581.8|734473.9|732473.9|734613.2|732613.2|734457.5|732457.5|33
1625466280000|2021-07-05 06:24:40|734477.4|732477.4|734479.1|732479.1|734486.3|732486.3|734453.1|732453.1|19
1625466290000|2021-07-05 06:24:50|734492.5|732492.5|734405.1|732405.1|734492.5|732492.5|734384.9|732384.9|27
1625466300000|2021-07-05 06:25:00|734409.9|732409.9|734369.1|732369.1|734434.4|732434.4|734363.8|732363.8|35
1625466310000|2021-07-05 06:25:10|734368.2|732368.2|734381.4|732381.4|734392.7|732392.7|734368.2|732368.2|26
1625466320000|2021-07-05 06:25:20|734381.1|732381.1|734357.1|732357.1|734391.1|732391.1|734352.2|732352.2|33
1625466330000|2021-07-05 06:25:30|734355.7|732355.7|734466.9|732466.9|734486.6|732976.4|733966.3|732354.7|36
1625466340000|2021-07-05 06:25:40|734442.2|732442.2|734423.8|732423.8|734449.6|732449.6|734397.4|732397.4|33
1625466350000|2021-07-05 06:25:50|734429.5|732429.5|734439.2|732439.2|734439.2|732439.2|734425|732425|23
1625466360000|2021-07-05 06:26:00|734437.5|732437.5|734431.9|732431.9|734439|732439|734427.7|732427.7|20
1625466370000|2021-07-05 06:26:10|734429.4|732429.4|734401.3|732401.3|734435.2|732435.2|734398.9|732398.9|25
1625466380000|2021-07-05 06:26:20|734390.3|732390.3|734441.2|732441.2|734447.4|732447.4|734378.8|732378.8|36
1625466390000|2021-07-05 06:26:30|734427.8|732427.8|734435.3|732435.3|734439.6|732439.6|734416.8|732416.8|31
1625466400000|2021-07-05 06:26:40|734436.9|732436.9|734465.5|732465.5|734465.5|732465.5|734431.4|732431.4|16
1625466410000|2021-07-05 06:26:50|734453.3|732453.3|734430.6|732430.6|734453.3|732453.3|734419|732419|27
1625466420000|2021-07-05 06:27:00|734432|732432|734429|732429|734436.2|732436.2|734417.9|732417.9|32
1625466430000|2021-07-05 06:27:10|734420.4|732420.4|734436.6|732436.6|734436.6|732436.6|734413.3|732413.3|23
1625466440000|2021-07-05 06:27:20|734434.5|732434.5|734501.5|732501.5|734501.5|732501.5|734427.4|732427.4|24
1625466450000|2021-07-05 06:27:30|734480.3|732480.3|734521.5|732521.5|734536|732536|734477.5|732477.5|38
1625466460000|2021-07-05 06:27:40|734516.2|732516.2|734568.7|732568.7|734598.5|732598.5|734486.3|732486.3|36
1625466470000|2021-07-05 06:27:50|734583|732583|734439.2|732439.2|734615.3|732615.3|734439.2|732439.2|35
1625466480000|2021-07-05 06:28:00|734436.4|732436.4|734453.8|732453.8|734461.7|732461.7|734425.4|732425.4|29
1625466490000|2021-07-05 06:28:10|734510.2|732510.2|734544.8|732544.8|734563|732563|734506.5|732506.5|35
1625466500000|2021-07-05 06:28:20|734541.7|732541.7|734510.5|732510.5|734557.5|732557.5|734467.7|732467.7|33
1625466510000|2021-07-05 06:28:30|734509.1|732509.1|734507.2|732507.2|734526|732526|734483.6|732483.6|33
1625466520000|2021-07-05 06:28:40|734510.1|732510.1|734433.3|732433.3|734510.1|732510.1|734420.7|732420.7|31
1625466530000|2021-07-05 06:28:50|734435|732435|734454.3|732454.3|734519.2|732519.2|734433.8|732433.8|34
1625466540000|2021-07-05 06:29:00|734453.3|732453.3|734377.5|732377.5|734475.1|732475.1|734369.6|732369.6|31
1625466550000|2021-07-05 06:29:10|734366.9|732366.9|734318.2|732318.2|734370.7|732847.5|733846|732318.2|31
1625466560000|2021-07-05 06:29:20|734319.7|732319.7|734300.7|732300.7|734328.2|732328.2|734284.1|732284.1|31
1625466570000|2021-07-05 06:29:30|734311.2|732311.2|734322.6|732322.6|734322.6|732322.6|734286.9|732286.9|34
1625466580000|2021-07-05 06:29:40|734326.1|732326.1|734377.2|732377.2|734439.1|732439.1|734325|732325|35
1625466590000|2021-07-05 06:29:50|734413.8|732413.8|734340.2|732340.2|734447.2|732447.2|734337.8|732337.8|40
1625466600000|2021-07-05 06:30:00|734324.5|732324.5|734353.3|732353.3|734386|732386|734271.3|732271.3|36
1625466610000|2021-07-05 06:30:10|734348.3|732348.3|734310.8|732310.8|734366.8|732366.8|734285.7|732285.7|38
1625466620000|2021-07-05 06:30:20|734332.2|732332.2|734341.4|732341.4|734393.9|732393.9|734329.3|732329.3|38
1625466630000|2021-07-05 06:30:30|734340.7|732340.7|734315.6|732315.6|734366.3|732366.3|734308.1|732308.1|25
1625466640000|2021-07-05 06:30:40|734308|732308|734324.1|732324.1|734333.1|732333.1|734308|732308|19
1625466650000|2021-07-05 06:30:50|734322.9|732322.9|734321.9|732321.9|734327.5|732327.5|734314|732314|26
1625466660000|2021-07-05 06:31:00|734318.6|732318.6|734320.4|732320.4|734324.5|732324.5|734313.7|732313.7|25
1625466670000|2021-07-05 06:31:10|734318.1|732318.1|734324.1|732324.1|734325.1|732325.1|734307.7|732307.7|28
1625466680000|2021-07-05 06:31:20|734322.8|732322.8|734316.7|732316.7|734328|732328|734305.2|732305.2|27
1625466690000|2021-07-05 06:31:30|734313.2|732313.2|734291.3|732291.3|734326|732326|734287.6|732287.6|22
1625466700000|2021-07-05 06:31:40|734294.5|732294.5|734285.4|732285.4|734307|732307|734285.4|732285.4|15
1625466710000|2021-07-05 06:31:50|734308.8|732308.8|734298.2|732298.2|734308.8|732308.8|734289|732289|17
1625466720000|2021-07-05 06:32:00|734298.5|732298.5|734214.8|732214.8|734311.7|732311.7|734204.6|732204.6|28
1625466730000|2021-07-05 06:32:10|734202.4|732202.4|734249.2|732249.2|734296|732296|734202.2|732202.2|32
1625466740000|2021-07-05 06:32:20|734237.7|732237.7|734226.8|732226.8|734253.6|732253.6|734182|732182|28
1625466750000|2021-07-05 06:32:30|734215|732215|734091.9|732091.9|734215|732215|734091.9|732091.9|27
1625466760000|2021-07-05 06:32:40|734096.3|732096.3|734075|732075|734165.9|732165.9|734049.3|732049.3|37
1625466770000|2021-07-05 06:32:50|734058.3|732058.3|734043.2|732043.2|734111.4|732111.4|734043.2|732043.2|31
1625466780000|2021-07-05 06:33:00|734056.6|732056.6|734057.2|732057.2|734061.5|732061.5|734048|732048|34
1625466790000|2021-07-05 06:33:10|734056.9|732056.9|734060.6|732060.6|734066.6|732066.6|734056.5|732056.5|29
1625466800000|2021-07-05 06:33:20|734058.4|732058.4|734065.6|732065.6|734075|732075|734019.2|732019.2|31
1625466810000|2021-07-05 06:33:30|734057.8|732057.8|734057.1|732057.1|734070.4|732070.4|734051.6|732051.6|30
1625466820000|2021-07-05 06:33:40|734054.5|732054.5|734065.5|732065.5|734130.2|732130.2|734044.7|732044.7|32
1625466830000|2021-07-05 06:33:50|734044.1|732044.1|734050.2|732050.2|734070.6|732070.6|734044.1|732044.1|22
1625466840000|2021-07-05 06:34:00|734059.2|732059.2|734019.2|732019.2|734077.7|732077.7|734006.4|732006.4|22
1625466850000|2021-07-05 06:34:10|734010.6|732010.6|734000.9|732000.9|734017.6|732017.6|733977.2|731977.2|25
1625466860000|2021-07-05 06:34:20|734003.4|732003.4|733968.4|731968.4|734003.4|732003.4|733958.3|731958.3|36
1625466870000|2021-07-05 06:34:30|733963.2|731963.2|734025.4|732025.4|734032.3|732032.3|733959.9|731959.9|33
1625466880000|2021-07-05 06:34:40|734018.8|732018.8|734004.3|732004.3|734025.1|732025.1|733976.5|731976.5|25
1625466890000|2021-07-05 06:34:50|733992|731992|733979.7|731979.7|734005.8|732005.8|733957.3|731957.3|31
1625466900000|2021-07-05 06:35:00|733985.5|731985.5|733959.3|731959.3|733985.5|731985.5|733955|731955|23
1625466910000|2021-07-05 06:35:10|733958.3|731958.3|733928.4|731928.4|733988.9|731988.9|733925.8|731925.8|23
1625466920000|2021-07-05 06:35:20|733925.5|731925.5|733936.4|731936.4|733948.7|731948.7|733925.3|731925.3|25
1625466930000|2021-07-05 06:35:30|733952.4|731952.4|733969.1|731969.1|733978.5|731978.5|733944.5|731944.5|28
1625466940000|2021-07-05 06:35:40|733942|731942|733902.1|731902.1|733960.3|731960.3|733888.5|731888.5|32
1625466950000|2021-07-05 06:35:50|733906.3|731906.3|733986.9|731986.9|733986.9|731986.9|733906.3|731906.3|30
1625466960000|2021-07-05 06:36:00|733973.8|731973.8|733990.1|731990.1|734010.2|732010.2|733966.8|731966.8|22
1625466970000|2021-07-05 06:36:10|733993.6|731993.6|734031.6|732031.6|734090|732090|733991|731991|33
1625466980000|2021-07-05 06:36:20|734040.1|732040.1|734059.1|732059.1|734076.4|732076.4|734012.9|732012.9|35
1625466990000|2021-07-05 06:36:30|734048.8|732048.8|734034.9|732034.9|734103.5|732103.5|734007.7|732007.7|34
1625467000000|2021-07-05 06:36:40|734020.2|732020.2|733920.9|731920.9|734020.2|732020.2|733911.3|731911.3|32
1625467010000|2021-07-05 06:36:50|733916.6|731916.6|733915.8|731915.8|733959.5|731959.5|733875.1|731875.1|31
1625467020000|2021-07-05 06:37:00|733899.5|731899.5|733900.7|731900.7|733914.4|731914.4|733870.3|731870.3|21
1625467030000|2021-07-05 06:37:10|733898.4|731898.4|733894.7|731894.7|733924.1|731924.1|733869.1|731869.1|26
1625467040000|2021-07-05 06:37:20|733899.6|731899.6|733891.3|731891.3|733901.9|731901.9|733880.4|731880.4|26
1625467050000|2021-07-05 06:37:30|733893.1|731893.1|733882.2|731882.2|733914.4|731914.4|733865.8|731865.8|23
1625467060000|2021-07-05 06:37:40|733883.7|731883.7|733918.9|731918.9|733942.5|731942.5|733883.3|731883.3|25
1625467070000|2021-07-05 06:37:50|733915.2|731915.2|733887.7|731887.7|733934.1|731934.1|733877.6|731877.6|36
1625467080000|2021-07-05 06:38:00|733886.2|731886.2|733804.3|731804.3|733906.1|731906.1|733790.5|731790.5|31
1625467090000|2021-07-05 06:38:10|733794|731794|733808.6|731808.6|733811.6|731811.6|733791.1|731791.1|28
1625467100000|2021-07-05 06:38:20|733801.6|731801.6|733803.3|731803.3|733821|731821|733792.9|731792.9|27
1625467110000|2021-07-05 06:38:30|733807.7|731807.7|733610.3|731610.3|733848.1|731848.1|733610.3|731610.3|32
1625467120000|2021-07-05 06:38:40|733630.6|731630.6|733650.9|731650.9|733660.6|731660.6|733610.1|731610.1|34
1625467130000|2021-07-05 06:38:50|733647.6|731647.6|733688.6|731688.6|733697.2|731697.2|733646.5|731646.5|26
1625467140000|2021-07-05 06:39:00|733694|731694|733560.6|731560.6|733694|731694|733532|731532|30
1625467150000|2021-07-05 06:39:10|733562.2|731562.2|733603.2|731603.2|733603.2|731603.2|733514.9|731514.9|33
1625467160000|2021-07-05 06:39:20|733598|731598|733633.9|731633.9|733668.5|731668.5|733577.8|731577.8|32
1625467170000|2021-07-05 06:39:30|733642.5|731642.5|733705.1|731705.1|733720.7|731720.7|733642.5|731642.5|28
1625467180000|2021-07-05 06:39:40|733697.4|731697.4|733700.3|731700.3|733708.9|731708.9|733687.2|731687.2|24
1625467190000|2021-07-05 06:39:50|733701.8|731701.8|733753.3|731753.3|733768.5|731768.5|733679.2|731679.2|27
1625467200000|2021-07-05 06:40:00|733743.2|731743.2|733681.9|731681.9|733757|731757|733663.1|731663.1|35
1625467210000|2021-07-05 06:40:10|733672|731672|733816.7|731816.7|733817.7|731817.7|733668.9|731668.9|30
1625467220000|2021-07-05 06:40:20|733816|731816|733907.8|731907.8|733908.4|731908.4|733816|731816|40
1625467230000|2021-07-05 06:40:30|733962.1|731962.1|733886.6|731886.6|733962.1|731962.1|733872.8|731872.8|28
1625467240000|2021-07-05 06:40:40|733873.2|731873.2|733925.7|731925.7|733925.7|731925.7|733845.2|731845.2|29
1625467250000|2021-07-05 06:40:50|733914.4|731914.4|733919.2|731919.2|733924.8|731924.8|733893|731893|22
1625467260000|2021-07-05 06:41:00|733909.7|731909.7|733900.1|731900.1|733922.6|731922.6|733868.7|731868.7|32
1625467270000|2021-07-05 06:41:10|733900.9|731900.9|733891|731891|733950.8|731950.8|733879.9|731879.9|32
1625467280000|2021-07-05 06:41:20|733910|731910|733888.3|731888.3|733938.7|731938.7|733888.1|731888.1|28
1625467290000|2021-07-05 06:41:30|733888.9|731888.9|733884.8|731884.8|733935.8|731935.8|733865.7|731865.7|29
1625467300000|2021-07-05 06:41:40|733879.8|731879.8|733884.4|731884.4|733915.1|731915.1|733858|731858|27
1625467310000|2021-07-05 06:41:50|733884|731884|733937.1|731937.1|733950.5|731950.5|733883.6|731883.6|31
1625467320000|2021-07-05 06:42:00|733941|731941|733941.6|731941.6|733949.9|731949.9|733937.1|731937.1|22
1625467330000|2021-07-05 06:42:10|733937.4|731937.4|733936.5|731936.5|733948|731948|733936.5|731936.5|23
1625467340000|2021-07-05 06:42:20|733937.3|731937.3|733908.5|731908.5|733937.3|731937.3|733904.7|731904.7|24
1625467350000|2021-07-05 06:42:30|733912.3|731912.3|733919.8|731919.8|733919.8|731919.8|733907.6|731907.6|20
1625467360000|2021-07-05 06:42:40|733921.3|731921.3|733912.5|731912.5|733921.3|731921.3|733908.8|731908.8|25
1625467370000|2021-07-05 06:42:50|733910.5|731910.5|733901.8|731901.8|733914.4|731914.4|733901.1|731901.1|25
1625467380000|2021-07-05 06:43:00|733912.5|731912.5|733901.5|731901.5|733912.5|731912.5|733889.8|731889.8|23
1625467390000|2021-07-05 06:43:10|733901.7|731901.7|733915.6|731915.6|733916.2|731916.2|733899.2|731899.2|17
1625467400000|2021-07-05 06:43:20|733918.4|731918.4|733915.5|731915.5|733918.4|731918.4|733907|731907|21
1625467410000|2021-07-05 06:43:30|733916.4|731916.4|733951|731951|733962.4|731962.4|733907.3|731907.3|21
1625467420000|2021-07-05 06:43:40|733934.9|731934.9|733952.1|731952.1|733983.1|731983.1|733896.7|731896.7|32
1625467430000|2021-07-05 06:43:50|733953.8|731953.8|733962.8|731962.8|733969.6|731969.6|733934.5|731934.5|25
1625467440000|2021-07-05 06:44:00|733959.7|731959.7|733943.5|731943.5|733959.7|731959.7|733943.5|731943.5|22
1625467450000|2021-07-05 06:44:10|733937.6|731937.6|733939.1|731939.1|733939.9|731939.9|733896.1|731896.1|29
1625467460000|2021-07-05 06:44:20|733928.8|731928.8|733954|731954|733959.5|731959.5|733899.1|731899.1|30
1625467470000|2021-07-05 06:44:30|733938.8|731938.8|733939.8|731939.8|733958.3|731958.3|733932.1|731932.1|33
1625467480000|2021-07-05 06:44:40|733942.1|731942.1|733911.6|731911.6|733956.7|731956.7|733885.9|731885.9|30
1625467490000|2021-07-05 06:44:50|733912.2|731912.2|733886.4|731886.4|733913.8|731913.8|733884.7|731884.7|25
1625467500000|2021-07-05 06:45:00|733883.6|731883.6|733897|731897|733907.4|731907.4|733883.6|731883.6|23
1625467510000|2021-07-05 06:45:10|733896.2|731896.2|733894.4|731894.4|733903.7|731903.7|733891.5|731891.5|25
1625467520000|2021-07-05 06:45:20|733912.6|731912.6|733899.1|731899.1|733912.6|731912.6|733897.7|731897.7|15
1625467530000|2021-07-05 06:45:30|733901.2|731901.2|733912.6|731912.6|733912.6|731912.6|733899.8|731899.8|22
1625467540000|2021-07-05 06:45:40|733893|731893|733911.7|731911.7|733950.7|731950.7|733893|731893|26
1625467550000|2021-07-05 06:45:50|733916.6|731916.6|733940.9|731940.9|733957.3|731957.3|733902.8|731902.8|28
1625467560000|2021-07-05 06:46:00|733946.8|731946.8|734051.9|732051.9|734076.9|732076.9|733938.5|731938.5|32
1625467570000|2021-07-05 06:46:10|734054.3|732054.3|734038.5|732038.5|734066|732066|734035.8|732035.8|31
1625467580000|2021-07-05 06:46:20|734039.7|732039.7|734033.6|732033.6|734040.3|732040.3|734032.1|732032.1|15
1625467590000|2021-07-05 06:46:30|734033.5|732033.5|734017|732017|734042.5|732042.5|733998.1|731998.1|24
1625467600000|2021-07-05 06:46:40|734003.8|732003.8|733988.7|731988.7|734003.8|732003.8|733953.9|731953.9|32
1625467610000|2021-07-05 06:46:50|734000.6|732000.6|734022|732022|734030.8|732030.8|733989.4|731989.4|29
1625467620000|2021-07-05 06:47:00|734033.6|732033.6|734026.8|732026.8|734035.4|732035.4|734023.4|732023.4|29
1625467630000|2021-07-05 06:47:10|734022|732022|733954.2|731954.2|734026.9|732026.9|733942.8|731942.8|29
1625467640000|2021-07-05 06:47:20|733956.9|731956.9|733942.4|731942.4|733956.9|731956.9|733942.4|731942.4|21
1625467650000|2021-07-05 06:47:30|733943.2|731943.2|733949.2|731949.2|733950.1|731950.1|733942.1|731942.1|22
1625467660000|2021-07-05 06:47:40|733945.5|731945.5|733957.8|731957.8|733972.5|731972.5|733943.1|731943.1|21
1625467670000|2021-07-05 06:47:50|733957.1|731957.1|734063.4|732063.4|734083.7|732083.7|733949.9|731949.9|31
1625467680000|2021-07-05 06:48:00|734066.2|732066.2|734067.1|732067.1|734100.1|732100.1|734051.1|732051.1|32
1625467690000|2021-07-05 06:48:10|734073.5|732073.5|734232.6|732232.6|734241.2|732241.2|734073|732073|31
1625467700000|2021-07-05 06:48:20|734254.9|732254.9|734194.4|732194.4|734257.8|732257.8|734176.1|732176.1|31
1625467710000|2021-07-05 06:48:30|734176.7|732176.7|734226.9|732226.9|734246|732246|734176.7|732176.7|26
1625467720000|2021-07-05 06:48:40|734218.1|732218.1|734244.9|732244.9|734249.3|732249.3|734184.5|732184.5|38
1625467730000|2021-07-05 06:48:50|734244|732244|734278.5|732278.5|734278.5|732278.5|734236.1|732236.1|26
1625467740000|2021-07-05 06:49:00|734271.3|732271.3|734285.1|732285.1|734323.6|732323.6|734262.8|732262.8|33
1625467750000|2021-07-05 06:49:10|734270.9|732270.9|734315.3|732315.3|734331.4|732331.4|734244.6|732244.6|29
1625467760000|2021-07-05 06:49:20|734316.9|732316.9|734245.1|732245.1|734316.9|732316.9|734235.6|732235.6|26
1625467770000|2021-07-05 06:49:30|734242.6|732242.6|734219.5|732219.5|734242.6|732242.6|734207.8|732207.8|26
1625467780000|2021-07-05 06:49:40|734213.9|732213.9|734154.1|732154.1|734226.8|732226.8|734154.1|732154.1|21
1625467790000|2021-07-05 06:49:50|734152.7|732152.7|734162.1|732162.1|734202.7|732202.7|734137.9|732137.9|27
1625467800000|2021-07-05 06:50:00|734166.7|732166.7|734170.7|732170.7|734187.4|732187.4|734162.2|732162.2|30
1625467810000|2021-07-05 06:50:10|734178.1|732178.1|734160.1|732160.1|734178.1|732178.1|734154.5|732154.5|27
1625467820000|2021-07-05 06:50:20|734158|732158|734146.3|732146.3|734172.2|732172.2|734141.2|732141.2|15
1625467830000|2021-07-05 06:50:30|734140.5|732140.5|734141.9|732141.9|734152.6|732152.6|734136.7|732136.7|15
1625467840000|2021-07-05 06:50:40|734141|732141|734143.3|732143.3|734149.7|732149.7|734141|732141|11
1625467850000|2021-07-05 06:50:50|734141.8|732141.8|734055.2|732055.2|734145.6|732145.6|734029.6|732029.6|28
1625467860000|2021-07-05 06:51:00|734052.3|732052.3|733995.2|731995.2|734053|732053|733990.4|731990.4|34
1625467870000|2021-07-05 06:51:10|733996.7|731996.7|734012.7|732012.7|734030.5|732030.5|733985.5|731985.5|25
1625467880000|2021-07-05 06:51:20|734015.4|732015.4|734051.8|732051.8|734060.7|732060.7|734015.4|732015.4|23
1625467890000|2021-07-05 06:51:30|734046.3|732046.3|734069.2|732069.2|734092.6|732092.6|734046.3|732046.3|33
1625467900000|2021-07-05 06:51:40|734070.8|732070.8|734070.3|732070.3|734071.9|732071.9|734058.5|732058.5|17
1625467910000|2021-07-05 06:51:50|734069|732069|734046.2|732046.2|734069|732069|734038.9|732038.9|19
1625467920000|2021-07-05 06:52:00|734042.2|732042.2|733990.8|731990.8|734051.1|732051.1|733987.4|731987.4|34
1625467930000|2021-07-05 06:52:10|733991.2|731991.2|733925.1|731925.1|733994.3|731994.3|733912.6|731912.6|35
1625467940000|2021-07-05 06:52:20|733931.8|731931.8|733893.3|731893.3|733934.3|731934.3|733871.2|731871.2|33
1625467950000|2021-07-05 06:52:30|733889.5|731889.5|733846.7|731846.7|733889.6|731889.6|733844.6|731844.6|27
1625467960000|2021-07-05 06:52:40|733842.3|731842.3|733880.2|731880.2|733912|731912|733839.4|731839.4|35
1625467970000|2021-07-05 06:52:50|733876.1|731876.1|733934.6|731934.6|733935|731935|733851.9|731851.9|33
1625467980000|2021-07-05 06:53:00|733933.3|731933.3|733901|731901|733935.5|731935.5|733879.2|731879.2|30
1625467990000|2021-07-05 06:53:10|733912.4|731912.4|733897.4|731897.4|733912.4|731912.4|733895.8|731895.8|18
1625468000000|2021-07-05 06:53:20|733906.3|731906.3|733899.7|731899.7|733910.6|731910.6|733891.7|731891.7|19
1625468010000|2021-07-05 06:53:30|733894.7|731894.7|733907.9|731907.9|733912.4|731912.4|733894.2|731894.2|18
1625468020000|2021-07-05 06:53:40|733911.3|731911.3|733783.6|731783.6|733917|731917|733777.4|731777.4|21
1625468030000|2021-07-05 06:53:50|733785.6|731785.6|733890.3|731890.3|733907|731907|733757.9|731757.9|33
1625468040000|2021-07-05 06:54:00|733882.1|731882.1|733710.8|731710.8|733890.4|731890.4|733710.8|731710.8|35
1625468050000|2021-07-05 06:54:10|733711.4|731711.4|733871.1|731871.1|733874.7|731874.7|733709.8|731709.8|30
1625468060000|2021-07-05 06:54:20|733870.5|731870.5|733873|731873|733919.9|731919.9|733735.9|731735.9|36
1625468070000|2021-07-05 06:54:30|733880.9|731880.9|733776.1|731776.1|733884.7|731884.7|733715.6|731715.6|33
1625468080000|2021-07-05 06:54:40|733774.5|731774.5|733791|731791|733811.4|731811.4|733770.4|731770.4|25
1625468090000|2021-07-05 06:54:50|733787.4|731787.4|733769.3|731769.3|733787.4|731787.4|733767.9|731767.9|27
1625468100000|2021-07-05 06:55:00|733768.3|731768.3|733768.1|731768.1|733771.9|731771.9|733764.2|731764.2|19
1625468110000|2021-07-05 06:55:10|733768.3|731768.3|733804.7|731804.7|733967|732295.8|733295.8|731760.3|31
1625468120000|2021-07-05 06:55:20|733813.6|731813.6|733773.4|731773.4|733823|731823|733773.4|731773.4|27
1625468130000|2021-07-05 06:55:30|733783|731783|733843.8|731843.8|733881.3|731881.3|733767.6|731767.6|30
1625468140000|2021-07-05 06:55:40|733843.4|731843.4|733770|731770|733851.3|731851.3|733751.3|731751.3|30
1625468150000|2021-07-05 06:55:50|733770.8|731770.8|733771.6|731771.6|733774.5|731774.5|733765.4|731765.4|18
1625468160000|2021-07-05 06:56:00|733774.8|731774.8|733820.4|731820.4|733872|731872|733764|731764|33
1625468170000|2021-07-05 06:56:10|733806.2|731806.2|733871.3|731871.3|733882|731882|733796.9|731796.9|34
1625468180000|2021-07-05 06:56:20|733862.2|731862.2|733866.5|731866.5|733885.7|731885.7|733855.1|731855.1|26
1625468190000|2021-07-05 06:56:30|733866.4|731866.4|733920.4|731920.4|733923.6|731923.6|733864.5|731864.5|21
1625468200000|2021-07-05 06:56:40|733920.9|731920.9|733946.1|731946.1|733954.8|731954.8|733880.3|731880.3|34
1625468210000|2021-07-05 06:56:50|733947.1|731947.1|734030.6|732030.6|734080.1|732485.7|733485.7|731942|28
1625468220000|2021-07-05 06:57:00|734051.5|732051.5|734013.1|732013.1|734051.5|732051.5|734013.1|732013.1|25
1625468230000|2021-07-05 06:57:10|734012.8|732012.8|734032|732032|734039.1|732039.1|733979.3|731979.3|23
1625468240000|2021-07-05 06:57:20|734002.3|732002.3|734025.3|732025.3|734048.1|732048.1|733981.1|731981.1|25
1625468250000|2021-07-05 06:57:30|734026.9|732026.9|734065.1|732065.1|734097.2|732097.2|734012.5|732012.5|26
1625468260000|2021-07-05 06:57:40|734063.5|732063.5|734061.6|732061.6|734087.8|732087.8|734056.5|732056.5|17
1625468270000|2021-07-05 06:57:50|734084.5|732084.5|734066.8|732066.8|734125.6|732125.6|734054.2|732054.2|23
1625468280000|2021-07-05 06:58:00|734067.1|732067.1|734028.6|732028.6|734103.3|732103.3|733981|731981|23
1625468290000|2021-07-05 06:58:10|734012.4|732012.4|734023.9|732023.9|734035|732035|733990.4|731990.4|23
1625468300000|2021-07-05 06:58:20|734048.1|732048.1|734012.9|732012.9|734055.4|732055.4|734010|732010|21
1625468310000|2021-07-05 06:58:30|734013.6|732013.6|734036.4|732036.4|734045.7|732045.7|733988.5|731988.5|23
1625468320000|2021-07-05 06:58:40|734029.5|732029.5|734038.6|732038.6|734056.5|732056.5|733999.1|731999.1|21
1625468330000|2021-07-05 06:58:50|734051.8|732051.8|734022.3|732022.3|734061.8|732061.8|734020.8|732020.8|21
1625468340000|2021-07-05 06:59:00|734004.8|732004.8|734000.2|732000.2|734045.3|732045.3|733992.8|731992.8|22
1625468350000|2021-07-05 06:59:10|734013.5|732013.5|733955.4|731955.4|734021.5|732021.5|733903|731903|23
1625468360000|2021-07-05 06:59:20|733936.5|731936.5|733932.2|731932.2|733950.2|731950.2|733923.9|731923.9|26
1625468370000|2021-07-05 06:59:30|733939.7|731939.7|733959|731959|733974.3|731974.3|733916.5|731916.5|27
1625468380000|2021-07-05 06:59:40|733963.9|731963.9|733960.3|731960.3|733977.3|731977.3|733945.5|731945.5|24
1625468390000|2021-07-05 06:59:50|733962.8|731962.8|733911.1|731911.1|733985.1|731985.1|733911.1|731911.1|28
1625468400000|2021-07-05 07:00:00|733909.6|731909.6|733926.4|731926.4|733926.4|732434.1|733327.5|731796.7|37
1625468410000|2021-07-05 07:00:10|733921|731921|734091.1|732091.1|734091.3|732602.8|733473.7|731921|36
1625468420000|2021-07-05 07:00:20|734090.5|732090.5|734139.1|732139.1|734164.1|732649.7|733628.5|732081.1|36
1625468430000|2021-07-05 07:00:30|733648.4|732648.4|733600.2|732600.2|734149.3|732657.2|733577|732076.3|37
1625468440000|2021-07-05 07:00:40|733602.7|732602.7|734112.5|732112.5|734131.8|732613.7|733592.6|732096.6|28
1625468450000|2021-07-05 07:00:50|734117.3|732117.3|734065.2|732065.2|734163|732568.7|733534.4|732015.4|37
1625468460000|2021-07-05 07:01:00|734061.9|732061.9|734127.9|732127.9|734129.1|732624.8|733553.4|732026.6|38
1625468470000|2021-07-05 07:01:10|734129.5|732129.5|734142.5|732142.5|734151.7|732648.6|733630.9|732124.4|36
1625468480000|2021-07-05 07:01:20|734141.6|732141.6|734148.6|732148.6|734182.9|732683.5|733666.3|732126.9|37
1625468490000|2021-07-05 07:01:30|734147.7|732147.7|734128.5|732128.5|734164.1|732655.5|733641.3|732118.2|36
1625468500000|2021-07-05 07:01:40|734131.7|732131.7|734134.7|732134.7|734138.9|732138.9|734129.9|732129.9|27
1625468510000|2021-07-05 07:01:50|734134.4|732134.4|734189.9|732189.9|734189.9|732189.9|734131.9|732131.9|30
1625468520000|2021-07-05 07:02:00|734177.3|732177.3|734210.7|732210.7|734210.7|732697.8|733658.4|732136.8|34
1625468530000|2021-07-05 07:02:10|734211.9|732211.9|734247.9|732247.9|734253.8|732753.3|733715|732211.9|35
1625468540000|2021-07-05 07:02:20|734250.1|732250.1|734224.4|732224.4|734271.5|732766.2|733719.1|732199.8|33
1625468550000|2021-07-05 07:02:30|734218.9|732218.9|733782|732782|734277|732784|733733|732218.9|35
1625468560000|2021-07-05 07:02:40|734270.4|732270.4|733871.2|732871.2|734445.6|732944.3|733774.2|732269|35
1625468570000|2021-07-05 07:02:50|733870.1|732870.1|734284.8|732284.8|734391.8|732870.1|733826.7|732274.7|35
1625468580000|2021-07-05 07:03:00|734287.3|732287.3|734257.1|732257.1|734287.3|732762|733751.3|732239|33
1625468590000|2021-07-05 07:03:10|734256.4|732256.4|734333.7|732333.7|734344|732792.8|733792.8|732195.7|37
1625468600000|2021-07-05 07:03:20|734337|732337|734360.7|732360.7|734360.7|732846.3|733834|732330.4|34
1625468610000|2021-07-05 07:03:30|734357|732357|734536.6|732536.6|734536.6|733037.2|733968.4|732357|32
1625468620000|2021-07-05 07:03:40|734527.5|732527.5|734039.6|733039.6|734588.4|733039.6|734025.4|732502.3|35
1625468630000|2021-07-05 07:03:50|734505.2|732505.2|733973.3|732973.3|734517|732978.8|733953.6|732436.1|35
1625468640000|2021-07-05 07:04:00|733969.9|732969.9|734404.8|732404.8|734459.4|732970.1|733903.3|732401|36
1625468650000|2021-07-05 07:04:10|734395.8|732395.8|734470|732470|734532.7|732869.9|733869.9|732307.3|35
1625468660000|2021-07-05 07:04:20|734498.6|732498.6|734490.9|732490.9|734502.5|732502.5|734489|732489|25
1625468670000|2021-07-05 07:04:30|734490.3|732490.3|734524.9|732524.9|734539.5|733066|734038|732484.6|30
1625468680000|2021-07-05 07:04:40|734041.6|733041.6|734491.3|732491.3|734511.9|733041.6|733993.4|732485.4|31
1625468690000|2021-07-05 07:04:50|734497.8|732497.8|734551|732551|734555.8|733057.7|734046.5|732488.8|27
1625468700000|2021-07-05 07:05:00|734551.6|732551.6|734132.6|733132.6|734637.6|733151.9|734113.2|732551.6|29
1625468710000|2021-07-05 07:05:10|734141.7|733141.7|734685|732685|734685|733171|734130|732635.5|32
1625468720000|2021-07-05 07:05:20|734663.3|732663.3|734681|732681|734687.5|733164.5|734133.7|732618.3|31
1625468730000|2021-07-05 07:05:30|734682.4|732682.4|734215.1|733215.1|734695|733215.1|734147.4|732603.5|37
1625468740000|2021-07-05 07:05:40|734699.9|732699.9|734743.4|732743.4|734743.4|733232|734206.3|732699.9|30
1625468750000|2021-07-05 07:05:50|734739.7|732739.7|734759.5|732759.5|734759.5|733260.9|734239.5|732739.7|28
1625468760000|2021-07-05 07:06:00|734253.9|733253.9|734738.8|732738.8|734756.4|733258.9|734233.3|732710.4|31
1625468770000|2021-07-05 07:06:10|734742.3|732742.3|734828.1|732828.1|734857.6|733355.1|734325.1|732729.7|37
1625468780000|2021-07-05 07:06:20|734824.9|732824.9|734804.1|732804.1|734828.1|733312.3|734291.3|732781.9|37
1625468790000|2021-07-05 07:06:30|734814.7|732814.7|734329.9|733329.9|734852.2|733339.1|734320.3|732812.2|39
1625468800000|2021-07-05 07:06:40|734326.7|733326.7|734765.5|732765.5|734837.9|733341.9|734267.7|732758.2|24
1625468810000|2021-07-05 07:06:50|734764.9|732764.9|734282.6|733282.6|734777.7|733290.7|734264.7|732753.6|32
1625468820000|2021-07-05 07:07:00|734285.9|733285.9|734307.7|733307.7|734799.9|733326.9|734282.1|732793.8|30
1625468830000|2021-07-05 07:07:10|734306.8|733306.8|734313.9|733313.9|734317.9|733317.9|734299.1|733299.1|30
1625468840000|2021-07-05 07:07:20|734313.6|733313.6|734338.3|733338.3|734809.9|733342.1|734277.9|732809.9|29
1625468850000|2021-07-05 07:07:30|734323|733323|734828.9|732828.9|734828.9|733340.2|734313.5|732827.1|34
1625468860000|2021-07-05 07:07:40|734836.5|732836.5|734315.2|733315.2|734836.5|733346|734292.9|732806.7|29
1625468870000|2021-07-05 07:07:50|734806|732806|734869.7|732869.7|734963.3|733465.6|734315.6|732806|36
1625468880000|2021-07-05 07:08:00|734855.1|732855.1|734474.1|733474.1|734970.9|733474.1|734442.6|732855.1|35
1625468890000|2021-07-05 07:08:10|734962.1|732962.1|734978.3|732978.3|734984.6|733478.1|734455.7|732951.3|29
1625468900000|2021-07-05 07:08:20|734976.4|732976.4|734992.1|732992.1|735063.2|733553.9|734479.1|732976.4|37
1625468910000|2021-07-05 07:08:30|734993.9|732993.9|734547.1|733547.1|735045.5|733565.9|734488|732993.9|34
1625468920000|2021-07-05 07:08:40|734542.4|733542.4|734862.8|732862.8|734984.6|733542.9|734355.9|732844.8|37
1625468930000|2021-07-05 07:08:50|734876.2|732876.2|734390.7|733390.7|734877.1|733393.4|734341.6|732856.4|37
1625468940000|2021-07-05 07:09:00|734393.8|733393.8|734436.8|733436.8|734939.2|733445.7|734390.5|732893.7|36
1625468950000|2021-07-05 07:09:10|734432.8|733432.8|734460|733460|734958.2|733478.6|734423.6|732930.9|34
1625468960000|2021-07-05 07:09:20|734465.7|733465.7|734964.6|732964.6|734964.6|733482.9|734457.6|732961.6|33
1625468970000|2021-07-05 07:09:30|734958.7|732958.7|734432.4|733432.4|734958.7|733441.5|734414.2|732943.7|30
1625468980000|2021-07-05 07:09:40|734443|733443|734448.3|733448.3|734932.7|733461.7|734422.6|732908.8|33
1625468990000|2021-07-05 07:09:50|734448.4|733448.4|734996.3|732996.3|735004.8|733481.3|734443|732941|34
1625469000000|2021-07-05 07:10:00|735007.2|733007.2|734916.7|732916.7|735028.8|733028.8|734913.8|732913.8|38
1625469010000|2021-07-05 07:10:10|734923|732923|734902.7|732902.7|734925.1|732925.1|734869.8|732869.8|37
1625469020000|2021-07-05 07:10:20|734914.7|732914.7|734906.2|732906.2|734919.5|732919.5|734883.1|732883.1|35
1625469030000|2021-07-05 07:10:30|734896.6|732896.6|734882.6|732882.6|734906.7|732906.7|734881.6|732881.6|33
1625469040000|2021-07-05 07:10:40|734884.3|732884.3|734899.3|732899.3|734915|732915|734880.4|732880.4|34
1625469050000|2021-07-05 07:10:50|734898.6|732898.6|734887.9|732887.9|734913|732913|734882.7|732882.7|33
1625469060000|2021-07-05 07:11:00|734888.1|732888.1|734884.5|732884.5|734891.2|732891.2|734866.5|732866.5|39
1625469070000|2021-07-05 07:11:10|734883.4|732883.4|734912.5|732912.5|734919.3|732919.3|734880.6|732880.6|38
1625469080000|2021-07-05 07:11:20|734915|732915|734868.4|732868.4|734919.3|732919.3|734866.9|732866.9|37
1625469090000|2021-07-05 07:11:30|734867.4|732867.4|734881.1|732881.1|734885.9|732885.9|734862.7|732862.7|32
1625469100000|2021-07-05 07:11:40|734871.2|732871.2|734903.2|732903.2|734919.3|732919.3|734870.2|732870.2|33
1625469110000|2021-07-05 07:11:50|734907.7|732907.7|734904.4|732904.4|734914.6|732914.6|734894.3|732894.3|30
1625469120000|2021-07-05 07:12:00|734905|732905|734913.9|732913.9|734913.9|733411.5|734365.6|732873.1|34
1625469130000|2021-07-05 07:12:10|734908.2|732908.2|734369.5|733369.5|734912.4|733399.8|734369.5|732869|34
1625469140000|2021-07-05 07:12:20|734376.9|733376.9|734384.4|733384.4|734907.3|733393.4|734376.9|732878.7|36
1625469150000|2021-07-05 07:12:30|734383|733383|734453.2|733453.2|734892.2|733453.2|734353.8|732855.9|32
1625469160000|2021-07-05 07:12:40|734456.6|733456.6|734917.9|732917.9|734954.9|733456.6|734418.5|732917.9|30
1625469170000|2021-07-05 07:12:50|734917.8|732917.8|734971.7|732971.7|734997.1|733504.3|734464.3|732917.8|35
1625469180000|2021-07-05 07:13:00|734971.5|732971.5|734980.9|732980.9|735045.2|733475.7|734467.8|732959.8|30
1625469190000|2021-07-05 07:13:10|734972|732972|734968.2|732968.2|734976.1|732976.1|734958.1|732958.1|32
1625469200000|2021-07-05 07:13:20|734964.1|732964.1|734452.3|733452.3|734964.5|733453.4|734443.7|732944|31
1625469210000|2021-07-05 07:13:30|734446.5|733446.5|734402.9|733402.9|734924.1|733447.6|734388.2|732895.3|34
1625469220000|2021-07-05 07:13:40|734404.8|733404.8|734921.5|732921.5|734923.4|733418.3|734393.5|732899.3|35
1625469230000|2021-07-05 07:13:50|734916.2|732916.2|734423.8|733423.8|734933.5|733441.4|734390|732899|37
1625469240000|2021-07-05 07:14:00|734922.3|732922.3|734955.6|732955.6|735008.1|733496.4|734458.2|732922.3|34
1625469250000|2021-07-05 07:14:10|734956.3|732956.3|734957.6|732957.6|734962.6|733463.4|734447|732956.3|26
1625469260000|2021-07-05 07:14:20|734958.6|732958.6|734922.8|732922.8|734958.6|732958.6|734916.6|732916.6|35
1625469270000|2021-07-05 07:14:30|734919.2|732919.2|734908.5|732908.5|734939|732939|734899.9|732899.9|30
1625469280000|2021-07-05 07:14:40|734908.8|732908.8|734495.1|733495.1|734989.2|733495.1|734368.2|732895.4|34
1625469290000|2021-07-05 07:14:50|734502.4|733502.4|735001.8|733001.8|735008|733502.4|734480.9|732995.1|24
1625469300000|2021-07-05 07:15:00|734481.1|733481.1|735077.2|733077.2|735089.9|733574.9|734481.1|733012.6|32
1625469310000|2021-07-05 07:15:10|735077.9|733077.9|735214.8|733214.8|735228.1|733601|734586.6|733077.9|30
1625469320000|2021-07-05 07:15:20|735209.2|733209.2|735167.2|733167.2|735214.7|733214.7|735167.2|733167.2|36
1625469330000|2021-07-05 07:15:30|735167.5|733167.5|735119.8|733119.8|735174.8|733625.7|734616.4|733118.2|35
1625469340000|2021-07-05 07:15:40|735118|733118|735042.2|733042.2|735139.3|733626|734618.9|733042.2|37
1625469350000|2021-07-05 07:15:50|735041.4|733041.4|734589.7|733589.7|735100.2|733589.7|734589.7|733036.9|36
1625469360000|2021-07-05 07:16:00|734591.4|733591.4|735076.7|733076.7|735137.3|733591.4|734584.6|733076.7|36
1625469370000|2021-07-05 07:16:10|735064.1|733064.1|735063.9|733063.9|735089.7|733089.7|735057.1|733057.1|39
1625469380000|2021-07-05 07:16:20|735069.3|733069.3|735058.8|733058.8|735074.4|733543.3|734543.3|733051.8|30
1625469390000|2021-07-05 07:16:30|735047.1|733047.1|735106.1|733106.1|735136.6|733568.4|734536|733034.6|37
1625469400000|2021-07-05 07:16:40|735108.6|733108.6|735207.2|733207.2|735212.8|733212.8|735088.2|733088.2|37
1625469410000|2021-07-05 07:16:50|735208.7|733208.7|735241.4|733241.4|735246.3|733246.3|735187|733187|38
1625469420000|2021-07-05 07:17:00|735213.1|733213.1|735244.1|733244.1|735252.6|733252.6|735208|733208|39
1625469430000|2021-07-05 07:17:10|735254.5|733254.5|735226.4|733226.4|735269.6|733269.6|735217.6|733217.6|35
1625469440000|2021-07-05 07:17:20|735218.1|733218.1|735200.4|733200.4|735235.3|733235.3|735190.3|733190.3|36
1625469450000|2021-07-05 07:17:30|735190.4|733190.4|735104|733104|735221.3|733633.4|734633.4|733104|34
1625469460000|2021-07-05 07:17:40|735095.1|733095.1|735063.2|733063.2|735095.1|733569.7|734567.3|733058.3|37
1625469470000|2021-07-05 07:17:50|735061.1|733061.1|735116.6|733116.6|735124.8|733610.2|734610.2|733061.1|36
1625469480000|2021-07-05 07:18:00|735100.1|733100.1|735040.9|733040.9|735145.8|733622.8|734592.8|733040.9|35
1625469490000|2021-07-05 07:18:10|735044.5|733044.5|735042|733042|735044.5|733541.5|734531.9|733034.3|27
1625469500000|2021-07-05 07:18:20|735036.9|733036.9|735022.4|733022.4|735038.4|733548.2|734501.4|733014.4|28
1625469510000|2021-07-05 07:18:30|735009.4|733009.4|735023.4|733023.4|735030.5|733498.8|734498.8|732989.4|35
1625469520000|2021-07-05 07:18:40|735041.9|733041.9|735038.4|733038.4|735061.6|733541.5|734495.6|733002.5|37
1625469530000|2021-07-05 07:18:50|735050.1|733050.1|735030|733030|735052.7|733531.4|734527.3|733016.2|28
1625469540000|2021-07-05 07:19:00|734531.4|733531.4|734575.4|733575.4|735115.4|733588|734528|733040|34
1625469550000|2021-07-05 07:19:10|734574.3|733574.3|735120.1|733120.1|735120.1|733574.3|734569.7|733092.5|28
1625469560000|2021-07-05 07:19:20|735119.3|733119.3|735101|733101|735123|733123|735101|733101|25
1625469570000|2021-07-05 07:19:30|735104.1|733104.1|734903.9|732903.9|735104.7|733406.8|734403.7|732878.9|33
1625469580000|2021-07-05 07:19:40|734900.5|732900.5|734903.3|732903.3|734943|733436.3|734395.1|732898.2|34
1625469590000|2021-07-05 07:19:50|734905|732905|734391.9|733391.9|734929.6|733422.8|734391.9|732905|34
1625469600000|2021-07-05 07:20:00|734388|733388|734432.1|733432.1|734967.5|733450.1|734388|732937.6|31
1625469610000|2021-07-05 07:20:10|734425.7|733425.7|734425.4|733425.4|734935.2|733438.6|734412|732930.7|31
1625469620000|2021-07-05 07:20:20|734412.2|733412.2|734435.1|733435.1|734435.1|733435.1|734407.3|733407.3|19
1625469630000|2021-07-05 07:20:30|734418.7|733418.7|734404.2|733404.2|734967.8|733436|734404.2|732906.4|36
1625469640000|2021-07-05 07:20:40|734916.3|732916.3|734286.9|733286.9|734918.3|733305.7|734260.1|732774.8|33
1625469650000|2021-07-05 07:20:50|734795.2|732795.2|734320|733320|734807.6|733333.5|734281.3|732765|28
1625469660000|2021-07-05 07:21:00|734315|733315|734788.7|732788.7|734810.5|733321.5|734315|732786.5|28
1625469670000|2021-07-05 07:21:10|734792|732792|734232.4|733232.4|734797.3|733233.5|734225.5|732740.4|31
1625469680000|2021-07-05 07:21:20|734231.5|733231.5|734221|733221|734762.4|733257.9|734218.2|732718.1|31
1625469690000|2021-07-05 07:21:30|734231|733231|734214|733214|734731.6|733231|734213.1|732721.3|27
1625469700000|2021-07-05 07:21:40|734216.1|733216.1|734692.5|732692.5|734696.3|733216.1|734170.9|732692.5|24
1625469710000|2021-07-05 07:21:50|734182.9|733182.9|734702.9|732702.9|734713.6|733198|734173.7|732685.9|29
1625469720000|2021-07-05 07:22:00|734696.7|732696.7|734664.1|732664.1|734698.5|733213.9|734170.1|732664.1|32
1625469730000|2021-07-05 07:22:10|734162.6|733162.6|734190.5|733190.5|734724.8|733231|734141.3|732712.3|35
1625469740000|2021-07-05 07:22:20|734207|733207|734203.1|733203.1|734712.6|733217.6|734182.3|732690|34
1625469750000|2021-07-05 07:22:30|734202.1|733202.1|734178.6|733178.6|734711.1|733223.3|734176|732675.2|34
1625469760000|2021-07-05 07:22:40|734174.6|733174.6|734677.5|732677.5|734686.6|733181.7|734167.2|732659.9|33
1625469770000|2021-07-05 07:22:50|734172.7|733172.7|734045.3|733045.3|734670.1|733172.7|734045.3|732544|29
1625469780000|2021-07-05 07:23:00|734034.7|733034.7|734065.2|733065.2|734583.1|733065.6|734031.3|732547.7|29
1625469790000|2021-07-05 07:23:10|734064.1|733064.1|734588.7|732588.7|734592.9|733076.6|734061.6|732571.6|35
1625469800000|2021-07-05 07:23:20|734589.2|732589.2|734014.3|733014.3|734594.9|733105.9|734014.3|732505.3|31
1625469810000|2021-07-05 07:23:30|734032.2|733032.2|734545.2|732545.2|734545.2|733043.5|734020.2|732527.5|30
1625469820000|2021-07-05 07:23:40|734544.6|732544.6|734500.9|732500.9|734547.7|733047.4|734032.6|732497|26
1625469830000|2021-07-05 07:23:50|734500.8|732500.8|734564.6|732564.6|734565.3|733067.8|734017|732500.5|30
1625469840000|2021-07-05 07:24:00|734057|733057|734073.1|733073.1|734598.4|733081.6|734057|732566.9|27
1625469850000|2021-07-05 07:24:10|734067.2|733067.2|734041.7|733041.7|734573.4|733073.1|734041.7|732552|31
1625469860000|2021-07-05 07:24:20|734038.8|733038.8|734058.2|733058.2|734585.5|733062|734034.7|732550.9|27
1625469870000|2021-07-05 07:24:30|734055.4|733055.4|734094.3|733094.3|734606.5|733099.9|734054.9|732593.4|24
1625469880000|2021-07-05 07:24:40|734091.9|733091.9|734101.4|733101.4|734613|733101.4|734086|732602.8|16
1625469890000|2021-07-05 07:24:50|734104.3|733104.3|734078.5|733078.5|734607.9|733104.3|734078.5|732600.9|19
1625469900000|2021-07-05 07:25:00|734078.9|733078.9|734093.4|733093.4|734607.5|733107.4|734078.9|732603|27
1625469910000|2021-07-05 07:25:10|734093|733093|734130.8|733130.8|734629.5|733135.1|734076|732598.9|33
1625469920000|2021-07-05 07:25:20|734127|733127|734644.3|732644.3|734644.3|733132.6|734107.8|732624.9|29
1625469930000|2021-07-05 07:25:30|734643.8|732643.8|734726.4|732726.4|734737.7|733171.8|734152|732630.3|38
1625469940000|2021-07-05 07:25:40|734730.3|732730.3|734692.5|732692.5|734736.9|733228|734224.3|732688.9|31
1625469950000|2021-07-05 07:25:50|734699.3|732699.3|734690|732690|734701.5|732701.5|734678.3|732678.3|35
1625469960000|2021-07-05 07:26:00|734695.8|732695.8|734657.5|732657.5|734695.8|732695.8|734640.2|732640.2|31
1625469970000|2021-07-05 07:26:10|734654.7|732654.7|734115.8|733115.8|734660.3|733127.7|734110.6|732619.9|28
1625469980000|2021-07-05 07:26:20|734116|733116|734132.8|733132.8|734675.9|733142.4|734110.7|732623.6|26
1625469990000|2021-07-05 07:26:30|734645.4|732645.4|734366.9|733366.9|734874.5|733366.9|734135.5|732645.4|26
1625470000000|2021-07-05 07:26:40|734353|733353|734907.2|732907.2|734916.2|733395.7|734353|732869.9|31
1625470010000|2021-07-05 07:26:50|734906.5|732906.5|734900|732900|734913.2|732913.2|734900|732900|27
1625470020000|2021-07-05 07:27:00|734898.2|732898.2|734408.9|733408.9|734923.7|733417.5|734408.9|732898.2|34
1625470030000|2021-07-05 07:27:10|734409.1|733409.1|734352.8|733352.8|734905.6|733409.1|734352.8|732839.8|38
1625470040000|2021-07-05 07:27:20|734357.9|733357.9|734368|733368|734888.4|733368|734357.8|732863.1|29
1625470050000|2021-07-05 07:27:30|734367.6|733367.6|734820.9|732820.9|734838.3|733368.3|734321.9|732819.7|29
1625470060000|2021-07-05 07:27:40|734820.7|732820.7|734332.5|733332.5|734846.7|733346.9|734332.5|732819.5|26
1625470070000|2021-07-05 07:27:50|734331.7|733331.7|734333.6|733333.6|734850.7|733339.2|734331.7|732828.2|30
1625470080000|2021-07-05 07:28:00|734338.2|733338.2|734339.4|733339.4|734863.8|733352.5|734332.8|732850.8|31
1625470090000|2021-07-05 07:28:10|734347.9|733347.9|734819|732819|734849.2|733347.9|734337.8|732817.2|28
1625470100000|2021-07-05 07:28:20|734820.1|732820.1|734839.3|732839.3|734849.4|733324.4|734324.1|732815.1|28
1625470110000|2021-07-05 07:28:30|734844.1|732844.1|734833.1|732833.1|734852.4|733341.3|734336.4|732833.1|29
1625470120000|2021-07-05 07:28:40|734832.8|732832.8|734829.9|732829.9|734842.2|733330.5|734325.9|732829.9|26
1625470130000|2021-07-05 07:28:50|734825|732825|734348|733348|734852.6|733352.5|734326.6|732825|26
1625470140000|2021-07-05 07:29:00|734346.1|733346.1|734333.6|733333.6|734857.3|733360.2|734333.6|732850.3|28
1625470150000|2021-07-05 07:29:10|734334.5|733334.5|734334.5|733334.5|734345.2|733345.2|734312.2|733312.2|31
1625470160000|2021-07-05 07:29:20|734406.7|733406.7|734787.3|732787.3|734811.5|733437.8|734286.3|732764.7|32
1625470170000|2021-07-05 07:29:30|734764.8|732764.8|734764.8|732764.8|734776.5|733256.8|734225.5|732713.2|38
1625470180000|2021-07-05 07:29:40|734730.5|732730.5|734783.1|732783.1|734789.2|733284.1|734284.1|732730.5|32
1625470190000|2021-07-05 07:29:50|734778.1|732778.1|734772.9|732772.9|734793.8|732793.8|734771.2|732771.2|24
1625470200000|2021-07-05 07:30:00|734773|732773|734777.4|732777.4|734842.4|733298.7|734298.7|732751.6|33
1625470210000|2021-07-05 07:30:10|734786.8|732786.8|734776.3|732776.3|734786.8|732786.8|734765.6|732765.6|25
1625470220000|2021-07-05 07:30:20|734771.1|732771.1|734787.1|732787.1|734789.8|732789.8|734756.8|732756.8|31
1625470230000|2021-07-05 07:30:30|734787.5|732787.5|734836.5|732836.5|734849.2|733341.9|734268.2|732765.1|32
1625470240000|2021-07-05 07:30:40|734834.6|732834.6|734793.4|732793.4|734835.9|733325.8|734298.5|732744.9|34
1625470250000|2021-07-05 07:30:50|734792.9|732792.9|734797.1|732797.1|734815.1|733285.3|734283.1|732780.3|28
1625470260000|2021-07-05 07:31:00|734792.7|732792.7|734250.3|733250.3|734838|733270.6|734247.2|732753.2|33
1625470270000|2021-07-05 07:31:10|734252.6|733252.6|734718.2|732718.2|734770.4|733252.6|734228|732717.1|31
1625470280000|2021-07-05 07:31:20|734740.9|732740.9|734734.6|732734.6|734796.6|733263.2|734263.2|732718.5|34
1625470290000|2021-07-05 07:31:30|734722.7|732722.7|734785.6|732785.6|734785.6|733213.2|734191.5|732675|33
1625470300000|2021-07-05 07:31:40|734771.7|732771.7|734780.1|732780.1|734786.3|732786.3|734754.8|732754.8|30
1625470310000|2021-07-05 07:31:50|734783.1|732783.1|734732|732732|734783.1|733234.7|734234.7|732715.4|31
1625470320000|2021-07-05 07:32:00|734732.6|732732.6|734699.6|732699.6|734746.7|732746.7|734678.7|732678.7|33
1625470330000|2021-07-05 07:32:10|734689.5|732689.5|734705.8|732705.8|734721.1|732721.1|734676|732676|31
1625470340000|2021-07-05 07:32:20|734707.5|732707.5|734687|732687|734709.8|732709.8|734671.5|732671.5|26
1625470350000|2021-07-05 07:32:30|734688.7|732688.7|734679.9|732679.9|734691.6|733159|734159|732673.7|27
1625470360000|2021-07-05 07:32:40|734684.2|732684.2|734698.5|732698.5|734699.9|732699.9|734676|732676|20
1625470370000|2021-07-05 07:32:50|734697.1|732697.1|734720.6|732720.6|734726.7|733220.3|734204.4|732676.4|30
1625470380000|2021-07-05 07:33:00|734715.5|732715.5|734731.7|732731.7|734736.4|732736.4|734715.5|732715.5|26
1625470390000|2021-07-05 07:33:10|734729.8|732729.8|734682.4|732682.4|734733.3|733181.8|734181.3|732679.9|24
1625470400000|2021-07-05 07:33:20|734678.9|732678.9|734659.3|732659.3|734688.5|732688.5|734659.3|732659.3|23
1625470410000|2021-07-05 07:33:30|734678.2|732678.2|734090.2|733090.2|734681|733154.5|734089.3|732618.2|35
1625470420000|2021-07-05 07:33:40|734092.8|733092.8|734078.9|733078.9|734095.2|733095.2|734069.9|733069.9|24
1625470430000|2021-07-05 07:33:50|734079.8|733079.8|734086.3|733086.3|734591.4|733108.5|734064.2|732576.5|31
1625470440000|2021-07-05 07:34:00|734087|733087|734081.7|733081.7|734570|733087.2|734061.3|732570|24
1625470450000|2021-07-05 07:34:10|734084|733084|734080.6|733080.6|734601.9|733120.7|734072.8|732598.5|29
1625470460000|2021-07-05 07:34:20|734083.3|733083.3|734057.9|733057.9|734602.7|733091.2|734054.4|732602.7|22
1625470470000|2021-07-05 07:34:30|734057|733057|734079.5|733079.5|734584.1|733081.8|734057|732564.8|25
1625470480000|2021-07-05 07:34:40|734609.3|732609.3|734563.7|732563.7|734609.3|733122.9|734087.6|732563.7|32
1625470490000|2021-07-05 07:34:50|734553.9|732553.9|734075.9|733075.9|734553.9|733076.7|734050.4|732553.9|35
1625470500000|2021-07-05 07:35:00|734555.1|732555.1|734501.9|732501.9|734555.1|733028.8|733968|732467.1|38
1625470510000|2021-07-05 07:35:10|734482.9|732482.9|734466.8|732466.8|734506.6|732991.2|733977.7|732451.8|30
1625470520000|2021-07-05 07:35:20|734465.5|732465.5|734469.7|732469.7|734494.3|732983.1|733902|732402.1|39
1625470530000|2021-07-05 07:35:30|734485.1|732485.1|734612.7|732612.7|734614.9|733092.1|734090|732478.3|34
1625470540000|2021-07-05 07:35:40|734612.6|732612.6|734109.5|733109.5|734645|733131.8|734107.2|732591.8|28
1625470550000|2021-07-05 07:35:50|734110.1|733110.1|734598.1|732598.1|734635|733110.1|734091.2|732582.1|24
1625470560000|2021-07-05 07:36:00|734594|732594|734060.8|733060.8|734607.2|733068.4|734050.8|732541.6|35
1625470570000|2021-07-05 07:36:10|734065.8|733065.8|734630.9|732630.9|734637.2|733065.8|734065.8|732594.1|32
1625470580000|2021-07-05 07:36:20|734630.5|732630.5|734648.8|732648.8|734674.4|733180.8|734139.6|732625.5|29
1625470590000|2021-07-05 07:36:30|734653.6|732653.6|734221.9|733221.9|734744|733249.7|734158.1|732642.7|33
1625470600000|2021-07-05 07:36:40|734722.8|732722.8|734769.7|732769.7|734769.8|733255.7|734232.3|732722.8|29
1625470610000|2021-07-05 07:36:50|734770|732770|734263.7|733263.7|734782.9|733264|734255|732744.1|24
1625470620000|2021-07-05 07:37:00|734263.4|733263.4|734264.9|733264.9|734269.5|733269.5|734261|733261|23
1625470630000|2021-07-05 07:37:10|734264.3|733264.3|734787.3|732787.3|734790|733265.2|734251.9|732758.9|26
1625470640000|2021-07-05 07:37:20|734789.9|732789.9|734799.6|732799.6|734828.3|733307.7|734280.8|732788.3|24
1625470650000|2021-07-05 07:37:30|734798.8|732798.8|734832.1|732832.1|734832.1|733315.1|734297.9|732798.8|28
1625470660000|2021-07-05 07:37:40|734829.5|732829.5|734816.6|732816.6|734831.4|733332.6|734309.9|732796.3|33
1625470670000|2021-07-05 07:37:50|734817.2|732817.2|734281|733281|734817.2|733351.3|734277|732773.1|33
1625470680000|2021-07-05 07:38:00|734273.9|733273.9|734276.8|733276.8|734800.8|733313.2|734273.9|732787|34
1625470690000|2021-07-05 07:38:10|734791.8|732791.8|734241.5|733241.5|734799|733289.9|734238.3|732754|36
1625470700000|2021-07-05 07:38:20|734238.4|733238.4|734264.4|733264.4|734787.7|733264.4|734238.4|732763.3|23
1625470710000|2021-07-05 07:38:30|734302.2|733302.2|734247.3|733247.3|734302.2|733302.2|734247.1|733247.1|29
1625470720000|2021-07-05 07:38:40|734247.7|733247.7|734269.7|733269.7|734780.6|733269.7|734247.3|732746|21
1625470730000|2021-07-05 07:38:50|734267.1|733267.1|734304.3|733304.3|734817.7|733327.3|734266.2|732811.5|33
1625470740000|2021-07-05 07:39:00|734303.4|733303.4|734277.2|733277.2|734819|733330|734261.1|732762.9|32
1625470750000|2021-07-05 07:39:10|734274.2|733274.2|734238.8|733238.8|734793.3|733275.3|734237.6|732764.3|27
1625470760000|2021-07-05 07:39:20|734238.2|733238.2|734154.4|733154.4|734741.2|733249.9|734154.4|732665.9|29
1625470770000|2021-07-05 07:39:30|734152.2|733152.2|734139.1|733139.1|734698.1|733185.8|734138|732645.4|31
1625470780000|2021-07-05 07:39:40|734649.6|732649.6|734694.1|732694.1|734694.1|733138.7|734138.5|732607.8|32
1625470790000|2021-07-05 07:39:50|734683.4|732683.4|734194.1|733194.1|734729|733209|734190.6|732673.3|38
1625470800000|2021-07-05 07:40:00|734193.8|733193.8|734247.3|733247.3|734748.5|733255|734156.3|732657.6|37
1625470810000|2021-07-05 07:40:10|734736.9|732736.9|734756.7|732756.7|734756.7|733246.8|734218.7|732714.6|37
1625470820000|2021-07-05 07:40:20|734250.8|733250.8|734767.4|732767.4|734767.7|733269.3|734250.8|732744.8|34
1625470830000|2021-07-05 07:40:30|734746.8|732746.8|734699|732699|734746.8|733236.3|734205.4|732699|34
1625470840000|2021-07-05 07:40:40|734686.6|732686.6|734240.7|733240.7|734748.1|733242|734166.9|732686.6|33
1625470850000|2021-07-05 07:40:50|734240.6|733240.6|734807|732807|734829|733325.4|734240.6|732749.6|31
1625470860000|2021-07-05 07:41:00|734300.9|733300.9|734307.6|733307.6|734827.1|733320.1|734288.1|732789.7|31
1625470870000|2021-07-05 07:41:10|734307.5|733307.5|734277.2|733277.2|734792.2|733307.7|734273.8|732787.6|15
1625470880000|2021-07-05 07:41:20|734277.5|733277.5|734276.9|733276.9|734289|733289|734276.4|733276.4|12
1625470890000|2021-07-05 07:41:30|734276.4|733276.4|734223.5|733223.5|734783|733317.2|734208.2|732718|24
1625470900000|2021-07-05 07:41:40|734217.9|733217.9|734737|732737|734751.7|733244.3|734211.2|732736.5|31
1625470910000|2021-07-05 07:41:50|734226|733226|734236.6|733236.6|734753.1|733262|734226|732749.7|25
1625470920000|2021-07-05 07:42:00|734227.9|733227.9|734811.7|732811.7|734829.6|733323.4|734227.9|732750.6|32
1625470930000|2021-07-05 07:42:10|734308.7|733308.7|734818.4|732818.4|734843|733314.5|734304.9|732809.5|28
1625470940000|2021-07-05 07:42:20|734817.9|732817.9|734284.5|733284.5|734820.5|733295.4|734283.5|732817|22
1625470950000|2021-07-05 07:42:30|734285|733285|734761.4|732761.4|734774.2|733285|734247|732750.5|28
1625470960000|2021-07-05 07:42:40|734761.2|732761.2|734274.6|733274.6|734784.6|733278.6|734269.6|732761|27
1625470970000|2021-07-05 07:42:50|734274.2|733274.2|734279|733279|734281.7|733281.7|734274.2|733274.2|19
1625470980000|2021-07-05 07:43:00|734279.7|733279.7|734815.8|732815.8|734821.2|733279.7|734250|732756|25
1625470990000|2021-07-05 07:43:10|734815.7|732815.7|734851|732851|734866.2|732866.2|734809|732809|27
1625471000000|2021-07-05 07:43:20|734836.8|732836.8|734822.6|732822.6|734846.9|733330.7|734325.6|732822.6|29
1625471010000|2021-07-05 07:43:30|734824.3|732824.3|734336.6|733336.6|734846.3|733346.6|734318.6|732824.3|33
1625471020000|2021-07-05 07:43:40|734342.3|733342.3|734345.9|733345.9|734842.5|733362.8|734335.3|732842|29
1625471030000|2021-07-05 07:43:50|734345.2|733345.2|734822.2|732822.2|734836.1|733353.7|734335.1|732822.2|26
1625471040000|2021-07-05 07:44:00|734829.3|732829.3|734936.2|732936.2|734936.2|732936.2|734822.6|732822.6|29
1625471050000|2021-07-05 07:44:10|734935.8|732935.8|734854.9|732854.9|734952.6|733451.8|734444.6|732853.1|36
1625471060000|2021-07-05 07:44:20|734854.6|732854.6|734290|733290|734862.8|733290|734290|732799.6|26
1625471070000|2021-07-05 07:44:30|734285.1|733285.1|734783|732783|734803|733295.2|734272|732778.3|29
1625471080000|2021-07-05 07:44:40|734789.3|732789.3|734832.5|732832.5|734837.2|732837.2|734788|732788|33
1625471090000|2021-07-05 07:44:50|734831.9|732831.9|734857.7|732857.7|734857.7|732857.7|734830.2|732830.2|25
1625471100000|2021-07-05 07:45:00|734869.2|732869.2|734869|732869|734877.9|732877.9|734860.7|732860.7|31
1625471110000|2021-07-05 07:45:10|734866.2|732866.2|734868.1|732868.1|734872.5|732872.5|734850.6|732850.6|25
1625471120000|2021-07-05 07:45:20|734868.2|732868.2|734874.2|732874.2|734875.9|732875.9|734862.9|732862.9|23
1625471130000|2021-07-05 07:45:30|734871|732871|734872.5|732872.5|734880.8|732880.8|734865|732865|25
1625471140000|2021-07-05 07:45:40|734866.7|732866.7|734854.4|732854.4|734870|732870|734851.7|732851.7|23
1625471150000|2021-07-05 07:45:50|734853|732853|734357.8|733357.8|734856.2|733360.1|734351.5|732852.9|26
1625471160000|2021-07-05 07:46:00|734358.4|733358.4|734352.9|733352.9|734876.6|733362|734352.9|732849.7|30
1625471170000|2021-07-05 07:46:10|734358.4|733358.4|734852.9|732852.9|734863.4|733358.6|734357|732844.2|21
1625471180000|2021-07-05 07:46:20|734855.3|732855.3|734858.6|732858.6|734861.4|732861.4|734842|732842|28
1625471190000|2021-07-05 07:46:30|734855.6|732855.6|734849.7|732849.7|734866.6|732866.6|734840.4|732840.4|21
1625471200000|2021-07-05 07:46:40|734849.3|732849.3|734852.1|732852.1|734853.8|732853.8|734840|732840|25
1625471210000|2021-07-05 07:46:50|734852.7|732852.7|734812.4|732812.4|734876.4|733298.7|734298.7|732785|34
1625471220000|2021-07-05 07:47:00|734805.6|732805.6|734854|732854|734856.3|732856.3|734802.6|732802.6|28
1625471230000|2021-07-05 07:47:10|734855.2|732855.2|734850.4|732850.4|734859.1|732859.1|734850.4|732850.4|15
1625471240000|2021-07-05 07:47:20|734851.7|732851.7|734350.3|733350.3|734852.8|733350.3|734335.2|732851.7|12
1625471250000|2021-07-05 07:47:30|734349|733349|734321|733321|734844.3|733349.2|734313.6|732815.3|21
1625471260000|2021-07-05 07:47:40|734320.8|733320.8|734852.9|732852.9|734861.1|733342.6|734313.6|732850.6|26
1625471270000|2021-07-05 07:47:50|734854|732854|734355.5|733355.5|734867.4|733355.9|734355.2|732853|24
1625471280000|2021-07-05 07:48:00|734355.8|733355.8|734857.3|732857.3|734863.1|733355.8|734355.8|732853.9|20
1625471290000|2021-07-05 07:48:10|734857.6|732857.6|734855.2|732855.2|734868.5|732868.5|734849.1|732849.1|20
1625471300000|2021-07-05 07:48:20|734855|732855|734368|733368|734877.8|733374.9|734357.2|732854.5|26
1625471310000|2021-07-05 07:48:30|734368.8|733368.8|734381.4|733381.4|734883.1|733388|734360.5|732881.7|18
1625471320000|2021-07-05 07:48:40|734378.7|733378.7|734395.7|733395.7|734395.7|733395.7|734377.3|733377.3|16
1625471330000|2021-07-05 07:48:50|734394.2|733394.2|734855.7|732855.7|734882.1|733394.2|734391.3|732855.7|19
1625471340000|2021-07-05 07:49:00|734857|732857|734838.5|732838.5|734864|733350|734340.5|732838.5|27
1625471350000|2021-07-05 07:49:10|734838.2|732838.2|734336.1|733336.1|734847.2|733337.6|734335|732838.2|22
1625471360000|2021-07-05 07:49:20|734337.2|733337.2|734849.1|732849.1|734861.6|733348.9|734336.9|732845.3|20
1625471370000|2021-07-05 07:49:30|734850.3|732850.3|734850.8|732850.8|734852.7|732852.7|734850.3|732850.3|15
1625471380000|2021-07-05 07:49:40|734855.7|732855.7|734851.1|732851.1|734859.6|732859.6|734850.6|732850.6|17
1625471390000|2021-07-05 07:49:50|734865.8|732865.8|734360.8|733360.8|734865.8|733365.3|734353.9|732863.2|16
1625471400000|2021-07-05 07:50:00|734362.4|733362.4|734355|733355|734366.9|733366.9|734352.3|733352.3|29
1625471410000|2021-07-05 07:50:10|734355.3|733355.3|734353.4|733353.4|734364.5|733364.5|734353.4|733353.4|25
1625471420000|2021-07-05 07:50:20|734353.5|733353.5|734368.7|733368.7|734875.5|733368.7|734344.5|732865|23
1625471430000|2021-07-05 07:50:30|734368.2|733368.2|734359|733359|734898.8|733395.1|734357.6|732857.3|29
1625471440000|2021-07-05 07:50:40|734363.1|733363.1|734379.3|733379.3|734869.5|733380|734351.5|732843.3|26
1625471450000|2021-07-05 07:50:50|734879.9|732879.9|734363.1|733363.1|734881.1|733370.9|734341.4|732863.9|32
1625471460000|2021-07-05 07:51:00|734363.7|733363.7|734382|733382|734894.7|733384.8|734360.5|732867.5|33
1625471470000|2021-07-05 07:51:10|734381.5|733381.5|734881|732881|734883.6|733382|734378.7|732876.4|24
1625471480000|2021-07-05 07:51:20|734882.7|732882.7|734906.3|732906.3|734908.4|732908.4|734882.6|732882.6|20
1625471490000|2021-07-05 07:51:30|734894.4|732894.4|734431.2|733431.2|734906.2|733432.8|734429.4|732888.3|21
1625471500000|2021-07-05 07:51:40|734931.8|732931.8|734920|732920|734932.5|732932.5|734916.3|732916.3|25
1625471510000|2021-07-05 07:51:50|734917.4|732917.4|734417.6|733417.6|734918.3|733418.3|734417.6|732912.7|19
1625471520000|2021-07-05 07:52:00|734412|733412|734425.3|733425.3|734434.7|733434.7|734411.2|733411.2|28
1625471530000|2021-07-05 07:52:10|734425.4|733425.4|734438.6|733438.6|734438.9|733438.9|734425.4|733425.4|14
1625471540000|2021-07-05 07:52:20|734439.4|733439.4|734428.3|733428.3|734439.4|733439.4|734424.2|733424.2|21
1625471550000|2021-07-05 07:52:30|734423.4|733423.4|734919.4|732919.4|734920.9|733429.1|734422.5|732909|26
1625471560000|2021-07-05 07:52:40|734920.7|732920.7|734932.9|732932.9|734932.9|733422|734422|732909.6|27
1625471570000|2021-07-05 07:52:50|734934|732934|734437.6|733437.6|734939.6|733441.2|734435.4|732918.9|28
1625471580000|2021-07-05 07:53:00|734935|732935|734432.5|733432.5|734941.4|733437.6|734431.3|732925.2|25
1625471590000|2021-07-05 07:53:10|734434|733434|734913.6|732913.6|734935.9|733434|734415.4|732913.6|18
1625471600000|2021-07-05 07:53:20|734911.9|732911.9|734923.7|732923.7|734930.8|733425.7|734419.8|732911.9|30
1625471610000|2021-07-05 07:53:30|734920.4|732920.4|734902.2|732902.2|734928.9|733406.7|734403.5|732901.9|26
1625471620000|2021-07-05 07:53:40|734902.7|732902.7|734923.6|732923.6|734929.8|732929.8|734901.4|732901.4|19
1625471630000|2021-07-05 07:53:50|734930.6|732930.6|734917.8|732917.8|734930.6|732930.6|734909.9|732909.9|19
1625471640000|2021-07-05 07:54:00|734916|732916|734905.2|732905.2|734916|732916|734903.7|732903.7|11
1625471650000|2021-07-05 07:54:10|734901.7|732901.7|734914.1|732914.1|734915.2|733398.2|734381.2|732881.1|29
1625471660000|2021-07-05 07:54:20|734919|732919|734916|732916|734919|732919|734905.3|732905.3|26
1625471670000|2021-07-05 07:54:30|734915.7|732915.7|734883.9|732883.9|734917.9|732917.9|734883.9|732883.9|27
1625471680000|2021-07-05 07:54:40|734885|732885|734888.6|732888.6|734891|732891|734877.3|732877.3|21
1625471690000|2021-07-05 07:54:50|734879|732879|734878.7|732878.7|734884|732884|734870|732870|24
1625471700000|2021-07-05 07:55:00|734877.8|732877.8|734881.8|732881.8|734898.2|732898.2|734876.6|732876.6|21
1625471710000|2021-07-05 07:55:10|734882.2|732882.2|734887|732887|734893.5|732893.5|734882.2|732882.2|31
1625471720000|2021-07-05 07:55:20|734887.5|732887.5|734888.9|732888.9|734891.3|732891.3|734884.8|732884.8|17
1625471730000|2021-07-05 07:55:30|734889.5|732889.5|734371.4|733371.4|734891.3|733381.7|734365.5|732858|27
1625471740000|2021-07-05 07:55:40|734372.1|733372.1|734865.9|732865.9|734865.9|733375.4|734359.5|732853.5|20
1625471750000|2021-07-05 07:55:50|734866.8|732866.8|734349.3|733349.3|734868.7|733362.9|734336.8|732836.8|26
1625471760000|2021-07-05 07:56:00|734348.8|733348.8|734316.8|733316.8|734828|733348.8|734316.5|732814.5|21
1625471770000|2021-07-05 07:56:10|734316.2|733316.2|734247.9|733247.9|734760.7|733316.2|734240.3|732738.3|31
1625471780000|2021-07-05 07:56:20|734753.4|732753.4|734249.1|733249.1|734754.4|733251.5|734245.9|732747|21
1625471790000|2021-07-05 07:56:30|734248.7|733248.7|734241|733241|734254.1|733254.1|734234.8|733234.8|22
1625471800000|2021-07-05 07:56:40|734240.4|733240.4|734180.4|733180.4|734696.8|733244.8|734180.4|732691|33
1625471810000|2021-07-05 07:56:50|734182.6|733182.6|734162.1|733162.1|734681.3|733188.1|734155.7|732681.3|21
1625471820000|2021-07-05 07:57:00|734162.6|733162.6|734172.4|733172.4|734175.1|733175.1|734160.5|733160.5|21
1625471830000|2021-07-05 07:57:10|734172.6|733172.6|734131.4|733131.4|734173.6|733173.6|734125|733125|31
1625471840000|2021-07-05 07:57:20|734139.8|733139.8|734639.1|732639.1|734657.2|733150.4|734133.8|732639.1|25
1625471850000|2021-07-05 07:57:30|734644.7|732644.7|734119.7|733119.7|734644.7|733140.9|734117.3|732634.3|26
1625471860000|2021-07-05 07:57:40|734123.2|733123.2|734598|732598|734609.4|733123.2|734093|732594.4|24
1625471870000|2021-07-05 07:57:50|734596.5|732596.5|734086.9|733086.9|734602.1|733100.8|734086.9|732593.6|27
1625471880000|2021-07-05 07:58:00|734086.8|733086.8|734569.8|732569.8|734569.8|733088.6|734062.5|732557.5|23
1625471890000|2021-07-05 07:58:10|734563.9|732563.9|734073.2|733073.2|734581|733074.3|734073|732563.1|26
1625471900000|2021-07-05 07:58:20|734068.9|733068.9|734049.6|733049.6|734574.3|733068.9|734049.6|732555.8|25
1625471910000|2021-07-05 07:58:30|734050.3|733050.3|734047.5|733047.5|734556.5|733056.4|734045|732540.4|27
1625471920000|2021-07-05 07:58:40|734047.2|733047.2|734027.7|733027.7|734542.3|733057.5|734027.7|732535.9|26
1625471930000|2021-07-05 07:58:50|734031.6|733031.6|733988.7|732988.7|734493.6|733031.6|733982.4|732493.6|26
1625471940000|2021-07-05 07:59:00|733996.1|732996.1|734524.7|732524.7|734528.9|733026.4|733986.6|732518.1|34
1625471950000|2021-07-05 07:59:10|734024.6|733024.6|734041.5|733041.5|734553.8|733059.1|734005.6|732530.6|33
1625471960000|2021-07-05 07:59:20|734041.1|733041.1|734049.3|733049.3|734051.7|733051.7|734041.1|733041.1|25
1625471970000|2021-07-05 07:59:30|734049.2|733049.2|734041.9|733041.9|734534|733049.2|734028.2|732528.2|30
1625471980000|2021-07-05 07:59:40|734041.6|733041.6|734069.7|733069.7|734576.7|733076.7|734038.6|732574.4|26
1625471990000|2021-07-05 07:59:50|734537.7|732537.7|734572.1|732572.1|734581.8|732581.8|734537.7|732537.7|34
1625472000000|2021-07-05 08:00:00|734569.7|732569.7|734102.4|733102.4|734596.4|733105.5|734082.9|732563.3|30
1625472010000|2021-07-05 08:00:10|734102.5|733102.5|734107|733107|734109.2|733109.2|734097.4|733097.4|31
1625472020000|2021-07-05 08:00:20|734103.1|733103.1|734101|733101|734103.1|733103.1|734097.8|733097.8|18
1625472030000|2021-07-05 08:00:30|734102.5|733102.5|734088.5|733088.5|734615.4|733112|734072.9|732578.6|32
1625472040000|2021-07-05 08:00:40|734080.2|733080.2|734067|733067|734576.6|733080.2|734066.6|732562.5|32
1625472050000|2021-07-05 08:00:50|734066.2|733066.2|734040|733040|734559.8|733066.2|734037|732535.7|26
1625472060000|2021-07-05 08:01:00|734040.2|733040.2|734037.2|733037.2|734541.2|733040.8|734025.3|732531.8|25
1625472070000|2021-07-05 08:01:10|734034.7|733034.7|734034.7|733034.7|734038.3|733038.3|734032.1|733032.1|16
1625472080000|2021-07-05 08:01:20|734035.2|733035.2|734529.7|732529.7|734554.3|733040.1|734035.2|732525.3|30
1625472090000|2021-07-05 08:01:30|734529.3|732529.3|734516.2|732516.2|734535.2|733024.8|734008.6|732494.6|33
1625472100000|2021-07-05 08:01:40|734522|732522|733888.6|732888.6|734522.5|732931.5|733876.4|732384.4|32
1625472110000|2021-07-05 08:01:50|733889.7|732889.7|734408.8|732408.8|734408.9|732906.2|733888|732388.2|26
1625472120000|2021-07-05 08:02:00|733916|732916|734360.7|732360.7|734380.6|732916|733861.4|732353.6|31
1625472130000|2021-07-05 08:02:10|734362.1|732362.1|733850.2|732850.2|734364.2|732861.3|733850.2|732358.3|31
1625472140000|2021-07-05 08:02:20|733854.1|732854.1|733827.5|732827.5|734368.3|732867.6|733827.5|732332.5|25
1625472150000|2021-07-05 08:02:30|733830.6|732830.6|734233.5|732233.5|734313.5|732840.8|733744.6|732228.9|29
1625472160000|2021-07-05 08:02:40|734246.6|732246.6|733766.5|732766.5|734268.6|732781.2|733751.2|732246.6|29
1625472170000|2021-07-05 08:02:50|733767.6|732767.6|734260.7|732260.7|734281.7|732767.8|733743.2|732233.3|27
1625472180000|2021-07-05 08:03:00|733766.8|732766.8|733775|732775|734274.9|732775.2|733751.3|732240.1|30
1625472190000|2021-07-05 08:03:10|733776.8|732776.8|734295.2|732295.2|734354.8|732847.4|733776.8|732290.8|39
1625472200000|2021-07-05 08:03:20|733802.4|732802.4|734293|732293|734316.8|732802.4|733802.4|732293|29
1625472210000|2021-07-05 08:03:30|734297.1|732297.1|734297.5|732297.5|734302.1|732302.1|734262.3|732262.3|34
1625472220000|2021-07-05 08:03:40|734296.2|732296.2|734311.5|732311.5|734320.3|732785.5|733757.4|732270.7|32
1625472230000|2021-07-05 08:03:50|734313.4|732313.4|734377.8|732377.8|734387|732387|734304.5|732304.5|33
1625472240000|2021-07-05 08:04:00|733910.5|732910.5|734337.9|732337.9|734403.9|732910.5|733908|732337.9|26
1625472250000|2021-07-05 08:04:10|734365.4|732365.4|734382.9|732382.9|734418.3|732418.3|734342.5|732342.5|29
1625472260000|2021-07-05 08:04:20|734393.2|732393.2|734464.6|732464.6|734464.6|732942.9|733935.9|732371.8|24
1625472270000|2021-07-05 08:04:30|734464.2|732464.2|733953.7|732953.7|734466.3|732961.4|733934.2|732421.3|24
1625472280000|2021-07-05 08:04:40|733949.5|732949.5|733937.1|732937.1|733951|732951|733928.8|732928.8|17
1625472290000|2021-07-05 08:04:50|733937|732937|734396.1|732396.1|734465.6|732966.2|733937|732364.7|27
1625472300000|2021-07-05 08:05:00|734395.4|732395.4|734411.5|732411.5|734417.1|732417.1|734375.4|732375.4|34
1625472310000|2021-07-05 08:05:10|734402.4|732402.4|734421.8|732421.8|734428|732428|734397.7|732397.7|28
1625472320000|2021-07-05 08:05:20|734424.2|732424.2|734396.8|732396.8|734428.3|732428.3|734362.1|732362.1|29
1625472330000|2021-07-05 08:05:30|734399.3|732399.3|734396.2|732396.2|734416.4|732911.4|733911.4|732386.6|27
1625472340000|2021-07-05 08:05:40|734394.5|732394.5|734397.6|732397.6|734399|732399|734376.9|732376.9|25
1625472350000|2021-07-05 08:05:50|734401.2|732401.2|734379.4|732379.4|734401.2|732401.2|734345.2|732345.2|26
1625472360000|2021-07-05 08:06:00|734375.2|732375.2|733839.8|732839.8|734387.3|732839.8|733839.8|732312|25
1625472370000|2021-07-05 08:06:10|733836.2|732836.2|734278.4|732278.4|734341.4|732839.6|733833.7|732251.4|33
1625472380000|2021-07-05 08:06:20|734280.7|732280.7|734247.1|732247.1|734280.7|732767.8|733758.7|732226.3|28
1625472390000|2021-07-05 08:06:30|734243.4|732243.4|734247.7|732247.7|734249.8|732249.8|734225|732225|23
1625472400000|2021-07-05 08:06:40|734249.7|732249.7|734239.3|732239.3|734252.1|732252.1|734224.5|732224.5|21
1625472410000|2021-07-05 08:06:50|734238.9|732238.9|734249.3|732249.3|734263.8|732263.8|734221.9|732221.9|31
1625472420000|2021-07-05 08:07:00|734248.3|732248.3|734236|732236|734250.3|732250.3|734223.7|732223.7|29
1625472430000|2021-07-05 08:07:10|734235.3|732235.3|733659.1|732659.1|734236|732684.6|733645.2|732132.6|33
1625472440000|2021-07-05 08:07:20|733661.3|732661.3|734135.1|732135.1|734142.3|732663.9|733596.4|732105.2|33
1625472450000|2021-07-05 08:07:30|734150.6|732150.6|734189.5|732189.5|734198.7|732198.7|734139.2|732139.2|36
1625472460000|2021-07-05 08:07:40|734188|732188|733672.3|732672.3|734188|732693|733666.9|732154|26
1625472470000|2021-07-05 08:07:50|733670.7|732670.7|734132.6|732132.6|734154|732670.7|733642.9|732127.1|26
1625472480000|2021-07-05 08:08:00|734137.2|732137.2|734135.1|732135.1|734142|732142|734124.8|732124.8|26
1625472490000|2021-07-05 08:08:10|734133.4|732133.4|734140.7|732140.7|734141.6|732141.6|734118.5|732118.5|22
1625472500000|2021-07-05 08:08:20|734138.2|732138.2|734137.6|732137.6|734141|732141|734121.6|732121.6|14
1625472510000|2021-07-05 08:08:30|734136.2|732136.2|733690.7|732690.7|734223.7|732696.8|733688.2|732136.2|28
1625472520000|2021-07-05 08:08:40|733699.2|732699.2|734189|732189|734218|732699.2|733692.3|732174.1|28
1625472530000|2021-07-05 08:08:50|734183|732183|734128.8|732128.8|734188.5|732188.5|734121.6|732121.6|30
1625472540000|2021-07-05 08:09:00|734115.5|732115.5|734086.3|732086.3|734122.6|732122.6|734085.2|732085.2|21
1625472550000|2021-07-05 08:09:10|734093.7|732093.7|734125.1|732125.1|734130.5|732130.5|734070.7|732070.7|34
1625472560000|2021-07-05 08:09:20|734124.4|732124.4|734031.8|732031.8|734125.3|732125.3|734029.5|732029.5|29
1625472570000|2021-07-05 08:09:30|734043.3|732043.3|734031|732031|734051.4|732051.4|734028.3|732028.3|29
1625472580000|2021-07-05 08:09:40|734036.1|732036.1|734038.8|732038.8|734056|732056|734035.7|732035.7|18
1625472590000|2021-07-05 08:09:50|734038.6|732038.6|733492|732492|734038.6|732510.9|733476.5|732010.7|27
1625472600000|2021-07-05 08:10:00|733960.4|731960.4|733368.7|732368.7|733960.4|732413.7|733368.7|731878.5|31
1625472610000|2021-07-05 08:10:10|733374.7|732374.7|733353.1|732353.1|733868.3|732374.7|733346.8|731862.8|29
1625472620000|2021-07-05 08:10:20|733362.3|732362.3|733903.6|731903.6|733906.7|732409|733362.3|731890.4|31
1625472630000|2021-07-05 08:10:30|733903|731903|733872.6|731872.6|733903|731903|733867.9|731867.9|28
1625472640000|2021-07-05 08:10:40|733376|732376|733375|732375|733877.7|732376|733366.9|731864.8|16
1625472650000|2021-07-05 08:10:50|733865.9|731865.9|733756.3|731756.3|733865.9|731865.9|733751.2|731751.2|31
1625472660000|2021-07-05 08:11:00|733758.1|731758.1|733227.9|732227.9|733758.1|732232|733223.4|731736.8|28
1625472670000|2021-07-05 08:11:10|733769|731769|733761.6|731761.6|733776.8|732262.8|733258.3|731750.3|38
1625472680000|2021-07-05 08:11:20|733754.6|731754.6|733754.9|731754.9|733776.4|731776.4|733746.7|731746.7|33
1625472690000|2021-07-05 08:11:30|733755.9|731755.9|733779.4|731779.4|733787.4|732282.1|733282.1|731753.6|32
1625472700000|2021-07-05 08:11:40|733781.3|731781.3|733667.4|731667.4|733781.4|732177.8|733165.1|731652|33
1625472710000|2021-07-05 08:11:50|733668.6|731668.6|733666.8|731666.8|733678.5|731678.5|733666.8|731666.8|25
1625472720000|2021-07-05 08:12:00|733678.5|731678.5|733680.5|731680.5|733688.1|732178|733158.4|731659.6|29
1625472730000|2021-07-05 08:12:10|733694.1|731694.1|733678.5|731678.5|733694.1|732180.7|733180.5|731669.9|30
1625472740000|2021-07-05 08:12:20|733680.1|731680.1|733674.2|731674.2|733680.1|732176.6|733164.4|731671.2|32
1625472750000|2021-07-05 08:12:30|733673.4|731673.4|733672.9|731672.9|733680.7|731680.7|733668.2|731668.2|29
1625472760000|2021-07-05 08:12:40|733668.5|731668.5|733275.8|732275.8|733791.7|732300.2|733238.7|731668.5|34
1625472770000|2021-07-05 08:12:50|733269.5|732269.5|733735.7|731735.7|733769.8|732269.5|733228.7|731723.2|34
1625472780000|2021-07-05 08:13:00|733736.5|731736.5|733788.3|731788.3|733811.1|731811.1|733734.7|731734.7|33
1625472790000|2021-07-05 08:13:10|733793.8|731793.8|733812.9|731812.9|733818.9|731818.9|733789.7|731789.7|25
1625472800000|2021-07-05 08:13:20|733816.4|731816.4|733799.7|731799.7|733816.4|732313.7|733310.2|731795.9|30
1625472810000|2021-07-05 08:13:30|733794.5|731794.5|733802|731802|733814.1|731814.1|733794.5|731794.5|34
1625472820000|2021-07-05 08:13:40|733799.8|731799.8|733818.2|731818.2|733818.4|731818.4|733797.5|731797.5|29
1625472830000|2021-07-05 08:13:50|733817.9|731817.9|733817.7|731817.7|733831.8|731831.8|733812.2|731812.2|24
1625472840000|2021-07-05 08:14:00|733817.4|731817.4|733815.6|731815.6|733819.9|731819.9|733814.2|731814.2|19
1625472850000|2021-07-05 08:14:10|733814.1|731814.1|733807.5|731807.5|733815.2|731815.2|733799.3|731799.3|35
1625472860000|2021-07-05 08:14:20|733805.9|731805.9|733791.9|731791.9|733805.9|731805.9|733787.4|731787.4|30
1625472870000|2021-07-05 08:14:30|733797.6|731797.6|733294|732294|733818.4|732305|733281.6|731793.6|26
1625472880000|2021-07-05 08:14:40|733295.8|732295.8|733793.8|731793.8|733798|732295.8|733295.8|731790|22
1625472890000|2021-07-05 08:14:50|733796.5|731796.5|733810|731810|733810|732320.9|733300.2|731796.5|30
1625472900000|2021-07-05 08:15:00|733812.7|731812.7|733806|731806|733833.4|731833.4|733801.7|731801.7|30
1625472910000|2021-07-05 08:15:10|733808.4|731808.4|733822.7|731822.7|733822.7|731822.7|733794.3|731794.3|32
1625472920000|2021-07-05 08:15:20|733822.6|731822.6|733820.3|731820.3|733822.9|732321.4|733310.2|731797.8|30
1625472930000|2021-07-05 08:15:30|733803.5|731803.5|733796.5|731796.5|733815|731815|733796.5|731796.5|20
1625472940000|2021-07-05 08:15:40|733788.9|731788.9|733805|731805|733833|732324.8|733324.8|731788.9|32
1625472950000|2021-07-05 08:15:50|733802.5|731802.5|733805.9|731805.9|733806.5|731806.5|733795.4|731795.4|25
1625472960000|2021-07-05 08:16:00|733800.3|731800.3|733812.8|731812.8|733838.6|731838.6|733797.6|731797.6|32
1625472970000|2021-07-05 08:16:10|733812.3|731812.3|733841.3|731841.3|733851.2|732351.2|733345.2|731812.2|27
1625472980000|2021-07-05 08:16:20|733841.6|731841.6|733836.7|731836.7|733842.3|731842.3|733836.7|731836.7|21
1625472990000|2021-07-05 08:16:30|733838.4|731838.4|733821.1|731821.1|733838.7|732323.3|733320|731814.9|24
1625473000000|2021-07-05 08:16:40|733820.2|731820.2|733810.8|731810.8|733831.5|732330.9|733324.3|731810.8|20
1625473010000|2021-07-05 08:16:50|733814|731814|733821.5|731821.5|733822.8|731822.8|733812.5|731812.5|17
1625473020000|2021-07-05 08:17:00|733819.9|731819.9|733964|731964|733964|732364.3|733339.6|731805.8|35
1625473030000|2021-07-05 08:17:10|733957.7|731957.7|733490.1|732490.1|733987.3|732499.2|733464.2|731957.7|28
1625473040000|2021-07-05 08:17:20|733493|732493|733525.5|732525.5|734007.7|732537.5|733480.2|731987.5|27
1625473050000|2021-07-05 08:17:30|733520.7|732520.7|733529.2|732529.2|734044.1|732553.2|733520.7|732043.9|28
1625473060000|2021-07-05 08:17:40|733531.3|732531.3|733905.9|731905.9|734028|732531.3|733396.9|731882|37
1625473070000|2021-07-05 08:17:50|733905.5|731905.5|733903.6|731903.6|733928.5|731928.5|733888.8|731888.8|27
1625473080000|2021-07-05 08:18:00|733905.7|731905.7|733953.6|731953.6|733953.6|732405.9|733380|731887.3|32
1625473090000|2021-07-05 08:18:10|733952.2|731952.2|734009.5|732009.5|734009.5|732517.2|733468.4|731945.4|31
1625473100000|2021-07-05 08:18:20|734009.4|732009.4|734021.5|732021.5|734043.2|732541.8|733533|731996|29
1625473110000|2021-07-05 08:18:30|734019.5|732019.5|734031.1|732031.1|734031.1|732031.1|734008|732008|24
1625473120000|2021-07-05 08:18:40|734030.1|732030.1|734023.7|732023.7|734036.2|732541.8|733523|732023.7|25
1625473130000|2021-07-05 08:18:50|734026.6|732026.6|734022.6|732022.6|734053.8|732546.1|733514.2|732015|25
1625473140000|2021-07-05 08:19:00|733525.5|732525.5|733511.2|732511.2|734029.6|732526.2|733508.8|732011.4|29
1625473150000|2021-07-05 08:19:10|734023.3|732023.3|734026|732026|734031.2|732031.2|734021.9|732021.9|25
1625473160000|2021-07-05 08:19:20|734026.8|732026.8|734012.3|732012.3|734027.7|732027.7|734003.8|732003.8|25
1625473170000|2021-07-05 08:19:30|734013|732013|734025.3|732025.3|734026.9|732529.4|733514.2|732013|21
1625473180000|2021-07-05 08:19:40|734026.8|732026.8|734019|732019|734029.1|732528.5|733526|732016.9|19
1625473190000|2021-07-05 08:19:50|734019.2|732019.2|733998.2|731998.2|734020|732527.3|733490|731996.7|22
1625473200000|2021-07-05 08:20:00|733497.7|732497.7|734002.1|732002.1|734026.7|732530.4|733491.2|731998.2|28
1625473210000|2021-07-05 08:20:10|734003.8|732003.8|733499.4|732499.4|734005.8|732503.6|733499.4|731999|20
1625473220000|2021-07-05 08:20:20|733503.1|732503.1|734019.3|732019.3|734023.1|732520.4|733497.2|731997|33
1625473230000|2021-07-05 08:20:30|733509|732509|734059.8|732059.8|734060.5|732540.5|733509|732023.3|28
1625473240000|2021-07-05 08:20:40|734060.9|732060.9|734108.6|732108.6|734131.5|732633.6|733541.7|732060.9|28
1625473250000|2021-07-05 08:20:50|734110.9|732110.9|734105.4|732105.4|734124.9|732625.9|733610.8|732101.3|29
1625473260000|2021-07-05 08:21:00|734104.2|732104.2|734016.8|732016.8|734104.6|732576.5|733510.9|732016.8|24
1625473270000|2021-07-05 08:21:10|734017|732017|734018.5|732018.5|734025.4|732025.4|733998.5|731998.5|26
1625473280000|2021-07-05 08:21:20|734016.5|732016.5|734003.9|732003.9|734019.5|732019.5|734003.9|732003.9|21
1625473290000|2021-07-05 08:21:30|734005.5|732005.5|733986.2|731986.2|734006.5|732006.5|733977.3|731977.3|25
1625473300000|2021-07-05 08:21:40|733984.2|731984.2|733500|732500|734022.6|732521.8|733500|731984.2|29
1625473310000|2021-07-05 08:21:50|734000.7|732000.7|733989.8|731989.8|734009.6|732485.4|733485.4|731964.7|33
1625473320000|2021-07-05 08:22:00|733990.5|731990.5|733439.1|732439.1|733990.5|732439.1|733438.9|731912.1|22
1625473330000|2021-07-05 08:22:10|733946.9|731946.9|733920.9|731920.9|733965.2|732421.4|733420.5|731920.5|27
1625473340000|2021-07-05 08:22:20|733922.2|731922.2|733935.8|731935.8|733958.5|732453|733432.9|731922.2|17
1625473350000|2021-07-05 08:22:30|733936.9|731936.9|733969.8|731969.8|733972.6|732491|733435.1|731929.9|27
1625473360000|2021-07-05 08:22:40|733972.7|731972.7|733969.4|731969.4|733985.5|731985.5|733962.2|731962.2|24
1625473370000|2021-07-05 08:22:50|733972.1|731972.1|733955.7|731955.7|733972.1|731972.1|733955.7|731955.7|21
1625473380000|2021-07-05 08:23:00|733964|731964|733924.5|731924.5|733964|732436.9|733436.9|731923|29
1625473390000|2021-07-05 08:23:10|733933.5|731933.5|733928.7|731928.7|733947.9|732421|733421|731924.3|28
1625473400000|2021-07-05 08:23:20|733926|731926|733915.3|731915.3|733932.5|732402|733402|731911.5|23
1625473410000|2021-07-05 08:23:30|733915.8|731915.8|733412.1|732412.1|733915.8|732416.3|733381.3|731915|21
1625473420000|2021-07-05 08:23:40|733422.5|732422.5|733406|732406|733425.4|732425.4|733399.2|732399.2|20
1625473430000|2021-07-05 08:23:50|733400.2|732400.2|733445.6|732445.6|733937.6|732451.3|733400.2|731937.6|20
1625473440000|2021-07-05 08:24:00|733429.5|732429.5|733372.7|732372.7|733875|732456.2|733372.7|731874.8|23
1625473450000|2021-07-05 08:24:10|733371.5|732371.5|733886.6|731886.6|733886.6|732384.5|733371.5|731877.3|27
1625473460000|2021-07-05 08:24:20|733884.6|731884.6|733402.2|732402.2|733911|732411.7|733399.7|731878.3|21
1625473470000|2021-07-05 08:24:30|733416|732416|733408.6|732408.6|733416|732416|733406.6|732406.6|16
1625473480000|2021-07-05 08:24:40|733407.5|732407.5|733404.7|732404.7|733409.3|732409.3|733402.8|732402.8|18
1625473490000|2021-07-05 08:24:50|733406|732406|733396.7|732396.7|733406|732406|733396.7|732396.7|8
1625473500000|2021-07-05 08:25:00|733405.8|732405.8|733401.5|732401.5|733405.8|732405.8|733400.8|732400.8|17
1625473510000|2021-07-05 08:25:10|733402.2|732402.2|733399.8|732399.8|733905.7|732402.8|733384.8|731905.7|16
1625473520000|2021-07-05 08:25:20|733895.9|731895.9|733907.6|731907.6|733907.6|731907.6|733884.6|731884.6|24
1625473530000|2021-07-05 08:25:30|733905.2|731905.2|733917.2|731917.2|733928.2|732418.6|733399.4|731898.1|22
1625473540000|2021-07-05 08:25:40|733916.3|731916.3|733958|731958|733988.6|732469|733466.9|731914.2|28
1625473550000|2021-07-05 08:25:50|733952.6|731952.6|733952.6|731952.6|733970|731970|733938.7|731938.7|28
1625473560000|2021-07-05 08:26:00|733954.2|731954.2|733509.2|732509.2|734019.1|732511.6|733505.2|731942.1|32
1625473570000|2021-07-05 08:26:10|733510|732510|733512.6|732512.6|733517.4|732517.4|733507.5|732507.5|8
1625473580000|2021-07-05 08:26:20|733500.2|732500.2|733522.3|732522.3|734021.2|732524.7|733500.2|732009.7|24
1625473590000|2021-07-05 08:26:30|733516.8|732516.8|734045.7|732045.7|734045.7|732526.7|733516.8|732014.1|26
1625473600000|2021-07-05 08:26:40|734035|732035|734035|732035|734042.3|732540.2|733535.2|732034.2|20
1625473610000|2021-07-05 08:26:50|734035.8|732035.8|733506.3|732506.3|734035.8|732515.3|733501.4|732000.4|30
1625473620000|2021-07-05 08:27:00|733508|732508|733508.7|732508.7|733513.6|732513.6|733503.5|732503.5|26
1625473630000|2021-07-05 08:27:10|733509.6|732509.6|733966.1|731966.1|734004.4|732509.6|733502.1|731966.1|17
1625473640000|2021-07-05 08:27:20|733964.5|731964.5|733949.9|731949.9|733972|732462.5|733462.5|731935.2|28
1625473650000|2021-07-05 08:27:30|733940.6|731940.6|733955.1|731955.1|733961.1|731961.1|733929.7|731929.7|29
1625473660000|2021-07-05 08:27:40|733954.8|731954.8|733935.6|731935.6|733960.7|731960.7|733925.4|731925.4|23
1625473670000|2021-07-05 08:27:50|733933.1|731933.1|733955.7|731955.7|733961.7|732451.4|733438.2|731933.1|30
1625473680000|2021-07-05 08:28:00|733956.3|731956.3|733944.7|731944.7|733956.3|732443.5|733442.5|731938.4|24
1625473690000|2021-07-05 08:28:10|733940.7|731940.7|733935.8|731935.8|733942.3|732434.8|733426.9|731921|27
1625473700000|2021-07-05 08:28:20|733936|731936|733926.5|731926.5|733936|731936|733925.5|731925.5|21
1625473710000|2021-07-05 08:28:30|733926.4|731926.4|733393.3|732393.3|733946.9|732406.5|733391.9|731882.1|32
1625473720000|2021-07-05 08:28:40|733391.3|732391.3|733924.4|731924.4|733936.4|732419|733391.3|731887|31
1625473730000|2021-07-05 08:28:50|733919.6|731919.6|733418.6|732418.6|733934.5|732422|733416|731917.1|26
1625473740000|2021-07-05 08:29:00|733921.6|731921.6|733399|732399|733932.8|732399|733395.2|731892.4|31
1625473750000|2021-07-05 08:29:10|733401.3|732401.3|733891.8|731891.8|733906.7|732411.4|733374.5|731879.4|32
1625473760000|2021-07-05 08:29:20|733892.8|731892.8|733396.4|732396.4|733901.7|732401.4|733395.3|731892.3|23
1625473770000|2021-07-05 08:29:30|733395.3|732395.3|733423.5|732423.5|733927.9|732423.5|733395.3|731919.3|20
1625473780000|2021-07-05 08:29:40|733432|732432|733425|732425|733927.5|732433.5|733423.5|731927.1|13
1625473790000|2021-07-05 08:29:50|733426.5|732426.5|733893.5|731893.5|733910.3|732429.4|733396.4|731893.5|18
1625473800000|2021-07-05 08:30:00|733889.4|731889.4|733913|731913|733921.3|732401.1|733401.1|731883.4|31
1625473810000|2021-07-05 08:30:10|733920.4|731920.4|733895.5|731895.5|733923.7|731923.7|733895.5|731895.5|15
1625473820000|2021-07-05 08:30:20|733894.2|731894.2|733811.2|731811.2|733898.2|732399|733340.7|731806.4|37
1625473830000|2021-07-05 08:30:30|733804.5|731804.5|733803|731803|733818.6|731818.6|733798.3|731798.3|33
1625473840000|2021-07-05 08:30:40|733793.2|731793.2|733798.7|731798.7|733798.7|731798.7|733769.5|731769.5|29
1625473850000|2021-07-05 08:30:50|733800.1|731800.1|733254.9|732254.9|733803.9|732277.5|733254.9|731755.8|29
1625473860000|2021-07-05 08:31:00|733748.7|731748.7|733252.2|732252.2|733760.2|732275.5|733252.2|731742.7|19
1625473870000|2021-07-05 08:31:10|733255.8|732255.8|733254.5|732254.5|733762|732262.9|733248.7|731759.2|23
1625473880000|2021-07-05 08:31:20|733252.7|732252.7|733736.7|731736.7|733745.4|732255.3|733228.5|731730.4|22
1625473890000|2021-07-05 08:31:30|733734.6|731734.6|733237.9|732237.9|733737.5|732238.1|733236.6|731731.9|15
1625473900000|2021-07-05 08:31:40|733237.1|732237.1|733741.2|731741.2|733746.9|732237.6|733237.1|731738.4|23
1625473910000|2021-07-05 08:31:50|733740.9|731740.9|733760.7|731760.7|733760.7|731760.7|733737.1|731737.1|17
1625473920000|2021-07-05 08:32:00|733257|732257|733733.7|731733.7|733755.2|732257|733236.6|731733.7|26
1625473930000|2021-07-05 08:32:10|733236.3|732236.3|733752.6|731752.6|733754.7|732240.8|733236.3|731735.4|21
1625473940000|2021-07-05 08:32:20|733751.7|731751.7|733777.2|731777.2|733780.1|732250.5|733236.9|731738|30
1625473950000|2021-07-05 08:32:30|733785.7|731785.7|733759.5|731759.5|733786.4|732287.5|733275.7|731750.7|32
1625473960000|2021-07-05 08:32:40|733758.3|731758.3|733271.9|732271.9|733764.3|732272.6|733251.8|731757|19
1625473970000|2021-07-05 08:32:50|733272.8|732272.8|733180.6|732180.6|733773.2|732272.8|733179|731684|31
1625473980000|2021-07-05 08:33:00|733181.2|732181.2|733231.4|732231.4|733730.8|732240.9|733179|731730.7|33
1625473990000|2021-07-05 08:33:10|733236.7|732236.7|733734.2|731734.2|733737.4|732239|733233.5|731722.8|29
1625474000000|2021-07-05 08:33:20|733734.9|731734.9|733727.5|731727.5|733736.4|731736.4|733726|731726|23
1625474010000|2021-07-05 08:33:30|733726|731726|733247.7|732247.7|733753.6|732249.6|733234.1|731723|30
1625474020000|2021-07-05 08:33:40|733255.6|732255.6|733718.1|731718.1|733746.6|732255.6|733219.4|731716.4|28
1625474030000|2021-07-05 08:33:50|733716.9|731716.9|733719.4|731719.4|733719.8|731719.8|733716.9|731716.9|21
1625474040000|2021-07-05 08:34:00|733719.6|731719.6|733719.2|731719.2|733722.9|731722.9|733718|731718|17
1625474050000|2021-07-05 08:34:10|733719.6|731719.6|733210.2|732210.2|733720.3|732212.2|733208.3|731716.1|18
1625474060000|2021-07-05 08:34:20|733209.5|732209.5|733206.8|732206.8|733211.9|732211.9|733201.2|732201.2|22
1625474070000|2021-07-05 08:34:30|733706.3|731706.3|733211.7|732211.7|733708.5|732217.4|733179.7|731691.7|34
1625474080000|2021-07-05 08:34:40|733210.8|732210.8|733215.6|732215.6|733725.1|732218.7|733208.6|731721.3|30
1625474090000|2021-07-05 08:34:50|733216.8|732216.8|733207.9|732207.9|733719.5|732224|733203.2|731711.4|23
1625474100000|2021-07-05 08:35:00|733207.7|732207.7|733206|732206|733720.4|732213.7|733206|731707|28
1625474110000|2021-07-05 08:35:10|733720.5|731720.5|733254.2|732254.2|733759.7|732260|733205.2|731708.1|30
1625474120000|2021-07-05 08:35:20|733255|732255|733273.6|732273.6|733759|732305|733246.5|731758|20
1625474130000|2021-07-05 08:35:30|733273.9|732273.9|733212.6|732212.6|733786|732286.1|733212.6|731752.6|30
1625474140000|2021-07-05 08:35:40|733222.1|732222.1|733717.6|731717.6|733739.6|732222.1|733222.1|731717.6|26
1625474150000|2021-07-05 08:35:50|733726.3|731726.3|733211|732211|733726.3|732228.5|733184.3|731696.4|30
1625474160000|2021-07-05 08:36:00|733217.7|732217.7|733705.4|731705.4|733707.9|732217.7|733188.6|731692.2|29
1625474170000|2021-07-05 08:36:10|733720.4|731720.4|733208.4|732208.4|733720.4|732249.1|733185.9|731679.6|32
1625474180000|2021-07-05 08:36:20|733208.6|732208.6|733302.1|732302.1|733304.2|732304.2|733200.7|732200.7|16
1625474190000|2021-07-05 08:36:30|733308.6|732308.6|733226.6|732226.6|733729.9|732313.1|733207.9|731700.8|37
1625474200000|2021-07-05 08:36:40|733222.4|732222.4|733761.1|731761.1|733761.1|732255.5|733221.7|731752.6|22
1625474210000|2021-07-05 08:36:50|733231.5|732231.5|733210.4|732210.4|733737.7|732235.9|733193|731699.9|30
1625474220000|2021-07-05 08:37:00|733208.7|732208.7|733220.7|732220.7|733722.8|732234|733207.3|731714.1|29
1625474230000|2021-07-05 08:37:10|733220.4|732220.4|733208.1|732208.1|733729.8|732230|733207.1|731706.2|36
1625474240000|2021-07-05 08:37:20|733210.5|732210.5|733209.8|732209.8|733210.5|732210.5|733187.2|732187.2|28
1625474250000|2021-07-05 08:37:30|733210.5|732210.5|733717.4|731717.4|733721.6|732219.6|733204.9|731704.8|26
1625474260000|2021-07-05 08:37:40|733226.3|732226.3|733720.7|731720.7|733724.3|732226.3|733205.3|731701.3|27
1625474270000|2021-07-05 08:37:50|733719.1|731719.1|733684.5|731684.5|733719.1|732208.7|733163.7|731667.7|28
1625474280000|2021-07-05 08:38:00|733669.8|731669.8|733199.5|732199.5|733691.9|732214.1|733169.3|731668.7|28
1625474290000|2021-07-05 08:38:10|733201|732201|733207.1|732207.1|733722.5|732227.9|733197.7|731704.5|29
1625474300000|2021-07-05 08:38:20|733204.4|732204.4|733209.9|732209.9|733209.9|732209.9|733188.5|732188.5|23
1625474310000|2021-07-05 08:38:30|733218.6|732218.6|733203.8|732203.8|733717.9|732223.5|733200.7|731707.2|27
1625474320000|2021-07-05 08:38:40|733205.6|732205.6|733172.7|732172.7|733688.3|732205.6|733146|731656.2|33
1625474330000|2021-07-05 08:38:50|733167.9|732167.9|733175.8|732175.8|733660.9|732175.8|733155.2|731660.9|22
1625474340000|2021-07-05 08:39:00|733678.6|731678.6|733020.2|732020.2|733679|732184.5|733002.2|731527.3|35
1625474350000|2021-07-05 08:39:10|733017.3|732017.3|733001.9|732001.9|733521.7|732019|732990.9|731521.2|28
1625474360000|2021-07-05 08:39:20|733002.2|732002.2|732986.5|731986.5|733491.6|732004.9|732975.7|731479.6|19
1625474370000|2021-07-05 08:39:30|732987.1|731987.1|733022.2|732022.2|733037.4|732037.4|732985.2|731985.2|23
1625474380000|2021-07-05 08:39:40|733024.5|732024.5|733619.3|731619.3|733622.7|732128|733014.9|731527.9|22
1625474390000|2021-07-05 08:39:50|733622.6|731622.6|733662.3|731662.3|733670.2|731670.2|733615.5|731615.5|27
1625474400000|2021-07-05 08:40:00|733676.3|731676.3|733233.7|732233.7|733742.7|732241.8|733233.7|731676.3|37
1625474410000|2021-07-05 08:40:10|733233.9|732233.9|733744.8|731744.8|733747|732235|733233.9|731740.4|21
1625474420000|2021-07-05 08:40:20|733742.7|731742.7|733703.8|731703.8|733742.7|731742.7|733688.2|731688.2|28
1625474430000|2021-07-05 08:40:30|733688.4|731688.4|733729.6|731729.6|733732|732232|733220.6|731688.4|29
1625474440000|2021-07-05 08:40:40|733729.7|731729.7|733662.1|731662.1|733742.6|732251.1|733170.3|731662.1|27
1625474450000|2021-07-05 08:40:50|733673.6|731673.6|733712.7|731712.7|733715.5|732207.3|733185.1|731670.2|30
1625474460000|2021-07-05 08:41:00|733710.9|731710.9|733694.2|731694.2|733715|732215.1|733199.6|731688.4|25
1625474470000|2021-07-05 08:41:10|733705.5|731705.5|733684.9|731684.9|733718.7|732202.5|733202.5|731665|29
1625474480000|2021-07-05 08:41:20|733686.6|731686.6|733666.7|731666.7|733687.3|732171.7|733171.7|731650.2|28
1625474490000|2021-07-05 08:41:30|733656.5|731656.5|733666.7|731666.7|733674.6|732166.7|733165.9|731654.8|29
1625474500000|2021-07-05 08:41:40|733665|731665|733671.9|731671.9|733676.6|731676.6|733649.7|731649.7|25
1625474510000|2021-07-05 08:41:50|733671.4|731671.4|733675.7|731675.7|733701.3|732195.4|733160.3|731640.7|36
1625474520000|2021-07-05 08:42:00|733677.6|731677.6|733178.6|732178.6|733694.4|732179.6|733178.3|731667.3|24
1625474530000|2021-07-05 08:42:10|733191.8|732191.8|733250.6|732250.6|733696.7|732264.8|733180.6|731678.3|26
1625474540000|2021-07-05 08:42:20|733249.3|732249.3|733775.7|731775.7|733781.5|732276.4|733247.7|731760.5|30
1625474550000|2021-07-05 08:42:30|733769.2|731769.2|733765.2|731765.2|733776.8|731776.8|733757.6|731757.6|23
1625474560000|2021-07-05 08:42:40|733768.9|731768.9|733756.5|731756.5|733781.1|731781.1|733755.2|731755.2|25
1625474570000|2021-07-05 08:42:50|733764.4|731764.4|733767.3|731767.3|733771.4|731771.4|733756.1|731756.1|24
1625474580000|2021-07-05 08:43:00|733761.8|731761.8|733743.3|731743.3|733763.2|731763.2|733740.8|731740.8|23
1625474590000|2021-07-05 08:43:10|733745.4|731745.4|733720.3|731720.3|733747.6|731747.6|733720.3|731720.3|24
1625474600000|2021-07-05 08:43:20|733221.1|732221.1|733224.5|732224.5|733228.6|732228.6|733205.1|732205.1|15
1625474610000|2021-07-05 08:43:30|733225.6|732225.6|733688.6|731688.6|733725.6|732225.9|733184|731683.9|27
1625474620000|2021-07-05 08:43:40|733689.2|731689.2|733680.8|731680.8|733689.2|731689.2|733665.9|731665.9|23
1625474630000|2021-07-05 08:43:50|733679.5|731679.5|733660.2|731660.2|733683.5|731683.5|733657.1|731657.1|28
1625474640000|2021-07-05 08:44:00|733659.5|731659.5|733667.9|731667.9|733674.2|731674.2|733659.5|731659.5|25
1625474650000|2021-07-05 08:44:10|733666.5|731666.5|733658.9|731658.9|733681.4|731681.4|733658.9|731658.9|22
1625474660000|2021-07-05 08:44:20|733659.9|731659.9|733676.8|731676.8|733679.6|731679.6|733652.8|731652.8|29
1625474670000|2021-07-05 08:44:30|733676.4|731676.4|733680.3|731680.3|733680.3|731680.3|733673.8|731673.8|19
1625474680000|2021-07-05 08:44:40|733690.5|731690.5|733671|731671|733690.5|731690.5|733650.9|731650.9|29
1625474690000|2021-07-05 08:44:50|733174.5|732174.5|733666.9|731666.9|733673.9|732174.5|733162.3|731662.1|21
1625474700000|2021-07-05 08:45:00|733659.5|731659.5|733653.7|731653.7|733660.9|731660.9|733647.4|731647.4|23
1625474710000|2021-07-05 08:45:10|733654.5|731654.5|733641.9|731641.9|733655.5|731655.5|733631.1|731631.1|26
1625474720000|2021-07-05 08:45:20|733648.5|731648.5|733657.5|731657.5|733659|731659|733647.3|731647.3|28
1625474730000|2021-07-05 08:45:30|733656.9|731656.9|733668.1|731668.1|733668.2|731668.2|733656.9|731656.9|23
1625474740000|2021-07-05 08:45:40|733677.3|731677.3|733675.2|731675.2|733684.3|731684.3|733669.9|731669.9|28
1625474750000|2021-07-05 08:45:50|733674|731674|733737.3|731737.3|733739.3|732234|733211.9|731674|29
1625474760000|2021-07-05 08:46:00|733737.1|731737.1|733740.5|731740.5|733749.6|731749.6|733681.2|731681.2|29
1625474770000|2021-07-05 08:46:10|733739.8|731739.8|733740.7|731740.7|733742.6|731742.6|733737.6|731737.6|19
1625474780000|2021-07-05 08:46:20|733741.1|731741.1|733741|731741|733755.8|731755.8|733738.2|731738.2|29
1625474790000|2021-07-05 08:46:30|733745.7|731745.7|733768.2|731768.2|733779.1|731779.1|733744.2|731744.2|22
1625474800000|2021-07-05 08:46:40|733779.2|731779.2|733768|731768|733813.6|732263.9|733263.9|731756.4|33
1625474810000|2021-07-05 08:46:50|733764.4|731764.4|733743.5|731743.5|733764.4|732233.2|733233.2|731730.1|32
1625474820000|2021-07-05 08:47:00|733716.4|731716.4|733297.1|732297.1|733790|732307|733286.3|731689.1|37
1625474830000|2021-07-05 08:47:10|733295.9|732295.9|733291.8|732291.8|733785.5|732295.9|733287.3|731783.6|23
1625474840000|2021-07-05 08:47:20|733288.9|732288.9|733257.4|732257.4|733761.4|732293.9|733233.5|731724.5|27
1625474850000|2021-07-05 08:47:30|733262.7|732262.7|733248.3|732248.3|733760.5|732262.7|733242.5|731737.7|31
1625474860000|2021-07-05 08:47:40|733248.6|732248.6|733243.1|732243.1|733753.7|732255.2|733241.9|731744.4|25
1625474870000|2021-07-05 08:47:50|733242.3|732242.3|733762.6|731762.6|733769.2|732274.2|733239.4|731756.5|28
1625474880000|2021-07-05 08:48:00|733762.5|731762.5|733253.7|732253.7|733773.2|732265.8|733241.9|731760|22
1625474890000|2021-07-05 08:48:10|733756.5|731756.5|733249.6|732249.6|733761.7|732262.1|733243.2|731747.3|24
1625474900000|2021-07-05 08:48:20|733251.8|732251.8|733249.6|732249.6|733752|732258.3|733245.5|731750.4|29
1625474910000|2021-07-05 08:48:30|733250.2|732250.2|733238.5|732238.5|733752.5|732250.2|733231.2|731740.5|29
1625474920000|2021-07-05 08:48:40|733741.2|731741.2|733701.2|731701.2|733752.7|732244.5|733231.5|731685.3|35
1625474930000|2021-07-05 08:48:50|733701.3|731701.3|733720.8|731720.8|733720.9|731720.9|733692.4|731692.4|29
1625474940000|2021-07-05 08:49:00|733719.3|731719.3|733720.7|731720.7|733732.4|731732.4|733713.4|731713.4|31
1625474950000|2021-07-05 08:49:10|733718.4|731718.4|733681.3|731681.3|733726.3|732221.7|733220|731681.3|28
1625474960000|2021-07-05 08:49:20|733669.4|731669.4|733640.4|731640.4|733669.4|732163.6|733150|731640.2|30
1625474970000|2021-07-05 08:49:30|733638.5|731638.5|733573|731573|733644.1|732055.4|733055.4|731557.8|24
1625474980000|2021-07-05 08:49:40|733568.1|731568.1|733565.7|731565.7|733569.3|731569.3|733549|731549|29
1625474990000|2021-07-05 08:49:50|733570.7|731570.7|733546.6|731546.6|733591.8|731591.8|733543.4|731543.4|34
1625475000000|2021-07-05 08:50:00|733551.4|731551.4|733545|731545|733561.2|731561.2|733544.1|731544.1|29
1625475010000|2021-07-05 08:50:10|733543.2|731543.2|733539.4|731539.4|733555.1|732015.9|733015.9|731511.6|34
1625475020000|2021-07-05 08:50:20|733538|731538|733539.9|731539.9|733546.6|731546.6|733534.8|731534.8|29
1625475030000|2021-07-05 08:50:30|733541.9|731541.9|733573.1|731573.1|733610.9|732103.9|733079.5|731538.7|35
1625475040000|2021-07-05 08:50:40|733572.6|731572.6|733559.6|731559.6|733590.8|731590.8|733551.2|731551.2|33
1625475050000|2021-07-05 08:50:50|733556|731556|733558.2|731558.2|733582.1|731582.1|733548.1|731548.1|31
1625475060000|2021-07-05 08:51:00|733558.6|731558.6|733652.2|731652.2|733652.5|731652.5|733554.9|731554.9|28
1625475070000|2021-07-05 08:51:10|733650.9|731650.9|733662.1|731662.1|733672.8|731672.8|733646.6|731646.6|26
1625475080000|2021-07-05 08:51:20|733663.3|731663.3|733700.7|731700.7|733715.5|731715.5|733663.3|731663.3|29
1625475090000|2021-07-05 08:51:30|733710.5|731710.5|733666.5|731666.5|733710.5|731710.5|733664.8|731664.8|32
1625475100000|2021-07-05 08:51:40|733671.7|731671.7|733703.1|731703.1|733710.7|731710.7|733663.1|731663.1|31
1625475110000|2021-07-05 08:51:50|733705.8|731705.8|733718|731718|733720.8|731720.8|733689|731689|20
1625475120000|2021-07-05 08:52:00|733717.8|731717.8|733727.9|731727.9|733731.2|731731.2|733717.8|731717.8|29
1625475130000|2021-07-05 08:52:10|733728.2|731728.2|733731.3|731731.3|733739.5|731739.5|733717.4|731717.4|27
1625475140000|2021-07-05 08:52:20|733732.9|731732.9|733709.5|731709.5|733736|731736|733704.5|731704.5|28
1625475150000|2021-07-05 08:52:30|733711|731711|733700.5|731700.5|733719.8|731719.8|733695.1|731695.1|27
1625475160000|2021-07-05 08:52:40|733700.9|731700.9|733649.8|731649.8|733702|731702|733635.5|731635.5|22
1625475170000|2021-07-05 08:52:50|733651.6|731651.6|733644.1|731644.1|733651.6|731651.6|733626.6|731626.6|22
1625475180000|2021-07-05 08:53:00|733645.4|731645.4|733640.3|731640.3|733647.6|731647.6|733630.4|731630.4|17
1625475190000|2021-07-05 08:53:10|733643.7|731643.7|733631.8|731631.8|733660.1|731660.1|733631.8|731631.8|25
1625475200000|2021-07-05 08:53:20|733631.9|731631.9|733627.1|731627.1|733651.5|731651.5|733622|731622|18
1625475210000|2021-07-05 08:53:30|733624.4|731624.4|733646.8|731646.8|733646.8|731646.8|733623.8|731623.8|20
1625475220000|2021-07-05 08:53:40|733644.3|731644.3|733649.3|731649.3|733651.7|731651.7|733634.4|731634.4|18
1625475230000|2021-07-05 08:53:50|733650.2|731650.2|733635.7|731635.7|733650.2|731650.2|733625.6|731625.6|19
1625475240000|2021-07-05 08:54:00|733636.5|731636.5|733635.4|731635.4|733647|731647|733619.3|731619.3|20
1625475250000|2021-07-05 08:54:10|733636|731636|733637.5|731637.5|733644.5|731644.5|733631.8|731631.8|20
1625475260000|2021-07-05 08:54:20|733633.1|731633.1|733648.9|731648.9|733652.9|731652.9|733625.3|731625.3|27
1625475270000|2021-07-05 08:54:30|733650|731650|733646.3|731646.3|733650.2|731650.2|733633.7|731633.7|20
1625475280000|2021-07-05 08:54:40|733645.5|731645.5|733636.9|731636.9|733647.7|731647.7|733630.1|731630.1|22
1625475290000|2021-07-05 08:54:50|733640.7|731640.7|733556.8|731556.8|733640.7|732035|733031.8|731535.2|35
1625475300000|2021-07-05 08:55:00|733556.1|731556.1|733549.2|731549.2|733575.5|732040.2|733040.2|731530.7|36
1625475310000|2021-07-05 08:55:10|733558.9|731558.9|733559.3|731559.3|733563.7|731563.7|733539.8|731539.8|24
1625475320000|2021-07-05 08:55:20|733559.5|731559.5|733578.8|731578.8|733593.5|731593.5|733558.2|731558.2|29
1625475330000|2021-07-05 08:55:30|733581.9|731581.9|733646.9|731646.9|733650.7|731650.7|733581.9|731581.9|35
1625475340000|2021-07-05 08:55:40|733648.1|731648.1|733621.3|731621.3|733653|731653|733620.2|731620.2|25
1625475350000|2021-07-05 08:55:50|733622.2|731622.2|733555|731555|733622.2|731622.2|733555|731555|31
1625475360000|2021-07-05 08:56:00|733559.7|731559.7|733595.9|731595.9|733602.5|731602.5|733557.5|731557.5|31
1625475370000|2021-07-05 08:56:10|733579.3|731579.3|733543.5|731543.5|733594.6|731594.6|733534.5|731534.5|31
1625475380000|2021-07-05 08:56:20|733546.5|731546.5|733551.3|731551.3|733551.3|731551.3|733536.5|731536.5|18
1625475390000|2021-07-05 08:56:30|733545|731545|733555|731555|733588.2|731588.2|733519|731519|25
1625475400000|2021-07-05 08:56:40|733551.7|731551.7|732992.6|731992.6|733554|732032.1|732988.7|731505.1|23
1625475410000|2021-07-05 08:56:50|732989.1|731989.1|733535.7|731535.7|733537.2|732025.5|732989.1|731531.9|29
1625475420000|2021-07-05 08:57:00|733020.1|732020.1|733543.4|731543.4|733556.1|732048.8|733020.1|731532.9|25
1625475430000|2021-07-05 08:57:10|733044.6|732044.6|733547.8|731547.8|733556.3|732058.1|733044.6|731546.7|21
1625475440000|2021-07-05 08:57:20|733548.4|731548.4|733552.1|731552.1|733582.9|732056.1|733038.8|731543.4|27
1625475450000|2021-07-05 08:57:30|733551.8|731551.8|733645|731645|733645|731645|733551.8|731551.8|26
1625475460000|2021-07-05 08:57:40|733649.6|731649.6|733741.6|731741.6|733741.6|731741.6|733638.4|731638.4|26
1625475470000|2021-07-05 08:57:50|733748.4|731748.4|733746.1|731746.1|733750.2|731750.2|733727.5|731727.5|33
1625475480000|2021-07-05 08:58:00|733728.3|731728.3|733719.3|731719.3|733741.8|731741.8|733718.3|731718.3|27
1625475490000|2021-07-05 08:58:10|733722.5|731722.5|733708.7|731708.7|733762.8|731762.8|733705.5|731705.5|33
1625475500000|2021-07-05 08:58:20|733713.2|731713.2|733767.2|731767.2|733776.9|731776.9|733697.2|731697.2|34
1625475510000|2021-07-05 08:58:30|733769.8|731769.8|733763.7|731763.7|733776.9|731776.9|733763.2|731763.2|32
1625475520000|2021-07-05 08:58:40|733763.5|731763.5|733300.5|732300.5|733791|732305.7|733292.9|731763.5|24
1625475530000|2021-07-05 08:58:50|733297|732297|733779.5|731779.5|733783.4|732298.8|733291.1|731770.8|21
1625475540000|2021-07-05 08:59:00|733780.6|731780.6|733772|731772|733788.4|732258.2|733258.2|731757.5|29
1625475550000|2021-07-05 08:59:10|733767.8|731767.8|733788.2|731788.2|733798.2|731798.2|733767.8|731767.8|26
1625475560000|2021-07-05 08:59:20|733790.7|731790.7|733768.3|731768.3|733790.7|731790.7|733764.8|731764.8|19
1625475570000|2021-07-05 08:59:30|733773.8|731773.8|733770|731770|733775.3|731775.3|733759.2|731759.2|19
1625475580000|2021-07-05 08:59:40|733769.1|731769.1|733836.3|731836.3|733865.7|732376.3|733267.9|731760.2|25
1625475590000|2021-07-05 08:59:50|733826.6|731826.6|733843.1|731843.1|733899.8|731899.8|733826.6|731826.6|35
1625475600000|2021-07-05 09:00:00|733851.9|731851.9|733864.5|731864.5|733906.7|731906.7|733851.9|731851.9|37
1625475610000|2021-07-05 09:00:10|733854|731854|733966.6|731966.6|733966.9|732417.3|733417.3|731816.6|39
1625475620000|2021-07-05 09:00:20|733978.6|731978.6|733826.6|731826.6|733999.8|732438.3|733438.3|731813.4|36
1625475630000|2021-07-05 09:00:30|733827.3|731827.3|733877.8|731877.8|733877.8|731877.8|733819.9|731819.9|35
1625475640000|2021-07-05 09:00:40|733879.1|731879.1|733869.8|731869.8|733883.7|731883.7|733836.8|731836.8|27
1625475650000|2021-07-05 09:00:50|733878|731878|733881.7|731881.7|733883.4|731883.4|733865|731865|26
1625475660000|2021-07-05 09:01:00|733880.1|731880.1|733870.2|731870.2|733882|731882|733854.5|731854.5|34
1625475670000|2021-07-05 09:01:10|733873|731873|733832.5|731832.5|733874.9|731874.9|733827.5|731827.5|29
1625475680000|2021-07-05 09:01:20|733825.1|731825.1|733823.2|731823.2|733835.7|732333.7|733325.6|731808.3|31
1625475690000|2021-07-05 09:01:30|733825.3|731825.3|733829.4|731829.4|733834.7|731834.7|733821.6|731821.6|21
1625475700000|2021-07-05 09:01:40|733818.6|731818.6|733642.7|731642.7|733828.8|732291.5|733288|731634.5|31
1625475710000|2021-07-05 09:01:50|733641.3|731641.3|733682.5|731682.5|733686.9|731686.9|733634.7|731634.7|33
1625475720000|2021-07-05 09:02:00|733682.2|731682.2|733636.5|731636.5|733689.1|731689.1|733619.3|731619.3|37
1625475730000|2021-07-05 09:02:10|733641|731641|733675|731675|733675|731675|733639.1|731639.1|34
1625475740000|2021-07-05 09:02:20|733674.9|731674.9|733676.5|731676.5|733695.5|731695.5|733669.4|731669.4|27
1625475750000|2021-07-05 09:02:30|733677.2|731677.2|733732.7|731732.7|733732.7|731732.7|733660.2|731660.2|35
1625475760000|2021-07-05 09:02:40|733718.8|731718.8|733751.1|731751.1|733764.8|731764.8|733718.8|731718.8|19
1625475770000|2021-07-05 09:02:50|733751.8|731751.8|733735.2|731735.2|733752.6|731752.6|733727.1|731727.1|19
1625475780000|2021-07-05 09:03:00|733749.1|731749.1|733754.4|731754.4|733758.7|731758.7|733748.5|731748.5|21
1625475790000|2021-07-05 09:03:10|733752.7|731752.7|733755.7|731755.7|733755.7|731755.7|733746.4|731746.4|19
1625475800000|2021-07-05 09:03:20|733755.2|731755.2|733745.5|731745.5|733764.2|731764.2|733731.5|731731.5|24
1625475810000|2021-07-05 09:03:30|733744.2|731744.2|733749.6|731749.6|733754.2|731754.2|733743|731743|20
1625475820000|2021-07-05 09:03:40|733749|731749|733752.5|731752.5|733761|731761|733737.4|731737.4|21
1625475830000|2021-07-05 09:03:50|733753|731753|733751.7|731751.7|733755.8|731755.8|733735.2|731735.2|21
1625475840000|2021-07-05 09:04:00|733753.9|731753.9|733734.2|731734.2|733761.4|731761.4|733714.3|731714.3|32
1625475850000|2021-07-05 09:04:10|733720.3|731720.3|733717.8|731717.8|733755.7|731755.7|733717.8|731717.8|28
1625475860000|2021-07-05 09:04:20|733721.3|731721.3|733738.4|731738.4|733738.4|731738.4|733718.3|731718.3|20
1625475870000|2021-07-05 09:04:30|733734.6|731734.6|733729.7|731729.7|733736.4|731736.4|733716.1|731716.1|23
1625475880000|2021-07-05 09:04:40|733728.2|731728.2|733732.6|731732.6|733739|731739|733711.9|731711.9|18
1625475890000|2021-07-05 09:04:50|733717|731717|733730.7|731730.7|733732.2|731732.2|733716.7|731716.7|22
1625475900000|2021-07-05 09:05:00|733728.5|731728.5|733727.9|731727.9|733729.4|731729.4|733713.6|731713.6|22
1625475910000|2021-07-05 09:05:10|733727.5|731727.5|733717.4|731717.4|733735.5|732220.5|733213.2|731708.5|20
1625475920000|2021-07-05 09:05:20|733722.4|731722.4|733696.9|731696.9|733731.7|731731.7|733692.4|731692.4|31
1625475930000|2021-07-05 09:05:30|733693.2|731693.2|733575.7|731575.7|733693.4|731693.4|733557.9|731557.9|31
1625475940000|2021-07-05 09:05:40|733574.5|731574.5|733651.2|731651.2|733662.3|731662.3|733574.4|731574.4|28
1625475950000|2021-07-05 09:05:50|733631.9|731631.9|733650.8|731650.8|733652.5|731652.5|733616.1|731616.1|22
1625475960000|2021-07-05 09:06:00|733627.3|731627.3|733651.4|731651.4|733653.7|731653.7|733619.8|731619.8|32
1625475970000|2021-07-05 09:06:10|733656|731656|733659.1|731659.1|733665.3|731665.3|733646.3|731646.3|19
1625475980000|2021-07-05 09:06:20|733658.5|731658.5|733697.4|731697.4|733711.1|731711.1|733653.2|731653.2|27
1625475990000|2021-07-05 09:06:30|733696|731696|733706.5|731706.5|733712.6|731712.6|733696|731696|27
1625476000000|2021-07-05 09:06:40|733705.1|731705.1|733705.5|731705.5|733710.1|732212.2|733203|731698|22
1625476010000|2021-07-05 09:06:50|733706.6|731706.6|733787.3|731787.3|733793.2|731793.2|733706.6|731706.6|22
1625476020000|2021-07-05 09:07:00|733803.9|731803.9|733852.1|731852.1|733880.8|731880.8|733794.4|731794.4|28
1625476030000|2021-07-05 09:07:10|733850.8|731850.8|733954.9|731954.9|733954.9|731954.9|733850.8|731850.8|27
1625476040000|2021-07-05 09:07:20|733963.3|731963.3|733952.3|731952.3|733972|731972|733925|731925|35
1625476050000|2021-07-05 09:07:30|733948.9|731948.9|733974.1|731974.1|733986.1|732486|733473.7|731945.6|32
1625476060000|2021-07-05 09:07:40|733973.7|731973.7|734010|732010|734027.4|732489.5|733470.6|731967.9|34
1625476070000|2021-07-05 09:07:50|734011.3|732011.3|734003.4|732003.4|734023.9|732503.4|733503.4|731995.1|33
1625476080000|2021-07-05 09:08:00|734007.2|732007.2|733999|731999|734021.7|732021.7|733993.9|731993.9|30
1625476090000|2021-07-05 09:08:10|734014.8|732014.8|733560.9|732560.9|734059.4|732569.2|733518.3|732014.8|31
1625476100000|2021-07-05 09:08:20|733561.1|732561.1|734082.5|732082.5|734082.5|732580.7|733557.5|732070.6|29
1625476110000|2021-07-05 09:08:30|734081.8|732081.8|734093.4|732093.4|734102.2|732102.2|734066.3|732066.3|28
1625476120000|2021-07-05 09:08:40|734094.3|732094.3|734075.6|732075.6|734098.7|732098.7|734070.5|732070.5|22
1625476130000|2021-07-05 09:08:50|734071.9|732071.9|734075.5|732075.5|734080.6|732080.6|734068.3|732068.3|27
1625476140000|2021-07-05 09:09:00|734075.7|732075.7|734025.7|732025.7|734082.8|732526.4|733526.4|732025.7|27
1625476150000|2021-07-05 09:09:10|734026.6|732026.6|733935.9|731935.9|734047|732440.2|733440.2|731935.9|28
1625476160000|2021-07-05 09:09:20|733960.2|731960.2|733943.5|731943.5|733984.9|731984.9|733942.5|731942.5|32
1625476170000|2021-07-05 09:09:30|733949.7|731949.7|733869.7|731869.7|733949.7|731949.7|733869.7|731869.7|33
1625476180000|2021-07-05 09:09:40|733873.8|731873.8|733861.5|731861.5|733907.6|731907.6|733852.2|731852.2|31
1625476190000|2021-07-05 09:09:50|733858.9|731858.9|733880.7|731880.7|733881.1|731881.1|733847.7|731847.7|33
1625476200000|2021-07-05 09:10:00|733873.6|731873.6|733888.9|731888.9|733903.1|731903.1|733814.5|731814.5|37
1625476210000|2021-07-05 09:10:10|733888.8|731888.8|733885.9|731885.9|733907.4|731907.4|733877.4|731877.4|24
1625476220000|2021-07-05 09:10:20|733885.8|731885.8|733897.8|731897.8|733900.2|731900.2|733850.3|731850.3|25
1625476230000|2021-07-05 09:10:30|733897.2|731897.2|733898.4|731898.4|733898.4|732376.5|733376.5|731865.3|32
1625476240000|2021-07-05 09:10:40|733899.9|731899.9|733893.3|731893.3|733926.6|731926.6|733881.1|731881.1|34
1625476250000|2021-07-05 09:10:50|733884.1|731884.1|733864.7|731864.7|733890.3|731890.3|733854.6|731854.6|37
1625476260000|2021-07-05 09:11:00|733868.3|731868.3|733913.3|731913.3|733919.5|731919.5|733868.3|731868.3|27
1625476270000|2021-07-05 09:11:10|733910.9|731910.9|733882.8|731882.8|733911.2|731911.2|733871.1|731871.1|25
1625476280000|2021-07-05 09:11:20|733882.1|731882.1|733858.4|731858.4|733924.4|732362.2|733362.2|731842.8|30
1625476290000|2021-07-05 09:11:30|733863.5|731863.5|733854.1|731854.1|733867.6|731867.6|733851.9|731851.9|24
1625476300000|2021-07-05 09:11:40|733852.5|731852.5|733860.5|731860.5|733864.5|731864.5|733851.4|731851.4|14
1625476310000|2021-07-05 09:11:50|733859.5|731859.5|733864.6|731864.6|733864.6|731864.6|733852.9|731852.9|25
1625476320000|2021-07-05 09:12:00|733864.3|731864.3|733864.8|731864.8|733866.4|731866.4|733853.1|731853.1|23
1625476330000|2021-07-05 09:12:10|733864.9|731864.9|733821.7|731821.7|733864.9|732320.8|733302.6|731809.4|35
1625476340000|2021-07-05 09:12:20|733821.5|731821.5|733838.5|731838.5|733848.4|731848.4|733806.8|731806.8|37
1625476350000|2021-07-05 09:12:30|733839.7|731839.7|733807|731807|733863.2|731863.2|733807|731807|31
1625476360000|2021-07-05 09:12:40|733799.2|731799.2|733792.2|731792.2|733818.7|731818.7|733775.6|731775.6|32
1625476370000|2021-07-05 09:12:50|733791.5|731791.5|733807.1|731807.1|733812.3|731812.3|733785.2|731785.2|20
1625476380000|2021-07-05 09:13:00|733789.4|731789.4|733801.6|731801.6|733802.1|731802.1|733788.8|731788.8|26
1625476390000|2021-07-05 09:13:10|733796.6|731796.6|733803.4|731803.4|733806.4|731806.4|733796|731796|27
1625476400000|2021-07-05 09:13:20|733803.8|731803.8|733798.4|731798.4|733804.6|731804.6|733796.8|731796.8|22
1625476410000|2021-07-05 09:13:30|733797.6|731797.6|733873.2|731873.2|733873.2|731873.2|733789.6|731789.6|27
1625476420000|2021-07-05 09:13:40|733867.1|731867.1|733882.3|731882.3|733886.7|731886.7|733845|731845|34
1625476430000|2021-07-05 09:13:50|733879.5|731879.5|733871.6|731871.6|733879.5|731879.5|733862.4|731862.4|28
1625476440000|2021-07-05 09:14:00|733867.4|731867.4|733842.5|731842.5|733868.9|731868.9|733836.5|731836.5|28
1625476450000|2021-07-05 09:14:10|733843.5|731843.5|733841.3|731841.3|733848.6|731848.6|733835.8|731835.8|21
1625476460000|2021-07-05 09:14:20|733843.8|731843.8|733833.5|731833.5|733862.9|731862.9|733833.5|731833.5|32
1625476470000|2021-07-05 09:14:30|733835.9|731835.9|733812.8|731812.8|733845|732324|733306.8|731811.7|33
1625476480000|2021-07-05 09:14:40|733816|731816|733833.9|731833.9|733846.9|732324.5|733324.5|731811.4|27
1625476490000|2021-07-05 09:14:50|733825.9|731825.9|733796.3|731796.3|733832.8|732276.1|733276.1|731769.9|28
1625476500000|2021-07-05 09:15:00|733805.3|731805.3|733827|731827|733833.6|731833.6|733798.3|731798.3|30
1625476510000|2021-07-05 09:15:10|733824.1|731824.1|733858.1|731858.1|733866.9|732347.3|733344.8|731812.2|29
1625476520000|2021-07-05 09:15:20|733857.9|731857.9|733883.7|731883.7|733910.3|731910.3|733857.9|731857.9|34
1625476530000|2021-07-05 09:15:30|733882.9|731882.9|733873|731873|733892.7|731892.7|733855|731855|28
1625476540000|2021-07-05 09:15:40|733873.1|731873.1|733707.5|731707.5|733896.4|732249.7|733195.3|731682.4|34
1625476550000|2021-07-05 09:15:50|733694.1|731694.1|733708.6|731708.6|733735.2|731735.2|733691|731691|28
1625476560000|2021-07-05 09:16:00|733708.1|731708.1|733707.3|731707.3|733809.1|732283.6|733207.2|731685.2|35
1625476570000|2021-07-05 09:16:10|733702.4|731702.4|733701.8|731701.8|733707.8|731707.8|733695.7|731695.7|22
1625476580000|2021-07-05 09:16:20|733702.6|731702.6|733707.6|731707.6|733711.1|731711.1|733701.1|731701.1|27
1625476590000|2021-07-05 09:16:30|733706.2|731706.2|733700.2|731700.2|733709.4|731709.4|733694.3|731694.3|27
1625476600000|2021-07-05 09:16:40|733694.3|731694.3|733703.9|731703.9|733710.1|732212.5|733212.5|731694.3|26
1625476610000|2021-07-05 09:16:50|733702.7|731702.7|733708.4|731708.4|733733.9|731733.9|733694.8|731694.8|28
1625476620000|2021-07-05 09:17:00|733706.2|731706.2|733700.9|731700.9|733725.8|731725.8|733694.4|731694.4|27
1625476630000|2021-07-05 09:17:10|733706.8|731706.8|733674.1|731674.1|733706.8|732186.9|733176.1|731674.1|27
1625476640000|2021-07-05 09:17:20|733677.3|731677.3|733678.4|731678.4|733679.8|731679.8|733669.3|731669.3|26
1625476650000|2021-07-05 09:17:30|733677|731677|733654.1|731654.1|733678.9|732146|733146|731640.2|32
1625476660000|2021-07-05 09:17:40|733657.3|731657.3|733665.4|731665.4|733676.9|732171.2|733171.2|731655.4|26
1625476670000|2021-07-05 09:17:50|733666.5|731666.5|733653.1|731653.1|733689.3|731689.3|733645.9|731645.9|29
1625476680000|2021-07-05 09:18:00|733654.4|731654.4|733645.3|731645.3|733660.8|731660.8|733632.5|731632.5|31
1625476690000|2021-07-05 09:18:10|733654.3|731654.3|733649.7|731649.7|733671.8|732163.1|733163.1|731640.8|29
1625476700000|2021-07-05 09:18:20|733639.5|731639.5|733650.1|731650.1|733653.9|731653.9|733638.9|731638.9|29
1625476710000|2021-07-05 09:18:30|733651.5|731651.5|733652|731652|733661.8|731661.8|733643.1|731643.1|29
1625476720000|2021-07-05 09:18:40|733643|731643|733689.1|731689.1|733696.6|731696.6|733641.4|731641.4|26
1625476730000|2021-07-05 09:18:50|733688.7|731688.7|733706.1|731706.1|733712.7|731712.7|733688.7|731688.7|25
1625476740000|2021-07-05 09:19:00|733709.1|731709.1|733714.3|731714.3|733721.2|731721.2|733690.7|731690.7|27
1625476750000|2021-07-05 09:19:10|733694.9|731694.9|733718.6|731718.6|733728|732223.7|733223.7|731693.5|23
1625476760000|2021-07-05 09:19:20|733715.3|731715.3|733698.3|731698.3|733724.2|731724.2|733688.1|731688.1|25
1625476770000|2021-07-05 09:19:30|733687.7|731687.7|733691|731691|733696.2|731696.2|733685.2|731685.2|21
1625476780000|2021-07-05 09:19:40|733694.1|731694.1|733705|731705|733707.6|731707.6|733689.4|731689.4|26
1625476790000|2021-07-05 09:19:50|733693.8|731693.8|733696.9|731696.9|733727.3|731727.3|733690.3|731690.3|30
1625476800000|2021-07-05 09:20:00|733682.1|731682.1|733707.4|731707.4|733710.7|732184.3|733184.3|731680.3|34
1625476810000|2021-07-05 09:20:10|733706.3|731706.3|733711.3|731711.3|733720.2|731720.2|733701.3|731701.3|30
1625476820000|2021-07-05 09:20:20|733705.5|731705.5|733716|731716|733727.8|731727.8|733702.6|731702.6|26
1625476830000|2021-07-05 09:20:30|733714.9|731714.9|733720.7|731720.7|733725|731725|733703.7|731703.7|24
1625476840000|2021-07-05 09:20:40|733721.6|731721.6|733080.6|732080.6|733724.4|732087.6|733053.5|731572.2|24
1625476850000|2021-07-05 09:20:50|733075.5|732075.5|733135.4|732135.4|733632.3|732135.4|733075.5|731572.8|22
1625476860000|2021-07-05 09:21:00|733624.2|731624.2|733633.5|731633.5|733642.3|731642.3|733613.6|731613.6|28
1625476870000|2021-07-05 09:21:10|733630.7|731630.7|733646|731646|733649|731649|733621.9|731621.9|30
1625476880000|2021-07-05 09:21:20|733647.4|731647.4|733662.4|731662.4|733664.2|732156.9|733156.9|731630.5|34
1625476890000|2021-07-05 09:21:30|733659.5|731659.5|733698.4|731698.4|733698.4|731698.4|733655|731655|21
1625476900000|2021-07-05 09:21:40|733697.9|731697.9|733669|731669|733698.9|731698.9|733669|731669|24
1625476910000|2021-07-05 09:21:50|733668.1|731668.1|733701.7|731701.7|733738.1|732197.5|733197.5|731661.4|29
1625476920000|2021-07-05 09:22:00|733705.8|731705.8|733659.5|731659.5|733706.7|731706.7|733659.5|731659.5|26
1625476930000|2021-07-05 09:22:10|733656.7|731656.7|733675.3|731675.3|733676.2|732165.9|733165.9|731637.9|29
1625476940000|2021-07-05 09:22:20|733682.4|731682.4|733671.9|731671.9|733682.4|731682.4|733664.7|731664.7|20
1625476950000|2021-07-05 09:22:30|733670.1|731670.1|733671.6|731671.6|733673.1|731673.1|733658.9|731658.9|24
1625476960000|2021-07-05 09:22:40|733671.8|731671.8|733667.7|731667.7|733672.9|732135.6|733135.6|731633|28
1625476970000|2021-07-05 09:22:50|733667.9|731667.9|733659.6|731659.6|733674.1|731674.1|733653.6|731653.6|27
1625476980000|2021-07-05 09:23:00|733660.3|731660.3|733690.4|731690.4|733699.7|731699.7|733633.5|731633.5|28
1625476990000|2021-07-05 09:23:10|733673.1|731673.1|733663.4|731663.4|733696.6|731696.6|733660.8|731660.8|32
1625477000000|2021-07-05 09:23:20|733690.2|731690.2|733690.5|731690.5|733695.4|732188.2|733188.2|731668.3|33
1625477010000|2021-07-05 09:23:30|733686.2|731686.2|733677.7|731677.7|733693.1|731693.1|733667.2|731667.2|31
1625477020000|2021-07-05 09:23:40|733677.5|731677.5|733704.3|731704.3|733715.3|732210|733183.8|731657|36
1625477030000|2021-07-05 09:23:50|733702.5|731702.5|733694.6|731694.6|733719.6|731719.6|733693.5|731693.5|29
1625477040000|2021-07-05 09:24:00|733695.1|731695.1|733707.2|731707.2|733715.5|732221.4|733198.7|731694.8|33
1625477050000|2021-07-05 09:24:10|733706.2|731706.2|733701|731701|733714.8|732210.4|733199.1|731687.1|31
1625477060000|2021-07-05 09:24:20|733699|731699|733701.6|731701.6|733709.1|732197.5|733190.8|731691.5|20
1625477070000|2021-07-05 09:24:30|733701.2|731701.2|733695.6|731695.6|733704.7|731704.7|733693.7|731693.7|19
1625477080000|2021-07-05 09:24:40|733694.7|731694.7|733691.8|731691.8|733703.1|731703.1|733689.3|731689.3|27
1625477090000|2021-07-05 09:24:50|733706.6|731706.6|733659.9|731659.9|733707.7|732184.3|733184.3|731652.8|27
1625477100000|2021-07-05 09:25:00|733658.9|731658.9|733678.8|731678.8|733678.8|731678.8|733645.9|731645.9|32
1625477110000|2021-07-05 09:25:10|733679.3|731679.3|733204.2|732204.2|733706|732206.8|733196.8|731672.8|27
1625477120000|2021-07-05 09:25:20|733200.9|732200.9|733758.7|731758.7|733763.5|732214.7|733195.2|731726.7|20
1625477130000|2021-07-05 09:25:30|733759.1|731759.1|733754.8|731754.8|733761|731761|733741.3|731741.3|30
1625477140000|2021-07-05 09:25:40|733762.2|731762.2|733764.3|731764.3|733772.2|731772.2|733756.4|731756.4|24
1625477150000|2021-07-05 09:25:50|733766.4|731766.4|733851.1|731851.1|733852.1|731852.1|733762.8|731762.8|29
1625477160000|2021-07-05 09:26:00|733846.8|731846.8|733838.2|731838.2|733865|731865|733837.4|731837.4|27
1625477170000|2021-07-05 09:26:10|733841.1|731841.1|733841.2|731841.2|733846|731846|733825.7|731825.7|28
1625477180000|2021-07-05 09:26:20|733841.1|731841.1|733848.3|731848.3|733848.3|731848.3|733766.1|731766.1|25
1625477190000|2021-07-05 09:26:30|733858.6|731858.6|733852.4|731852.4|733858.6|731858.6|733843.1|731843.1|29
1625477200000|2021-07-05 09:26:40|733853.3|731853.3|733828.7|731828.7|733871.6|731871.6|733814.1|731814.1|29
1625477210000|2021-07-05 09:26:50|733827.3|731827.3|733830.2|731830.2|733831.7|731831.7|733823|731823|26
1625477220000|2021-07-05 09:27:00|733826.7|731826.7|733862.5|731862.5|733862.5|731862.5|733818.9|731818.9|31
1625477230000|2021-07-05 09:27:10|733858.6|731858.6|733884.1|731884.1|733888.2|731888.2|733857.1|731857.1|30
1625477240000|2021-07-05 09:27:20|733883.7|731883.7|733649|731649|733884.6|732168.1|733162.8|731644.9|26
1625477250000|2021-07-05 09:27:30|733653.8|731653.8|733658.9|731658.9|733662.4|731662.4|733637.5|731637.5|24
1625477260000|2021-07-05 09:27:40|733654.4|731654.4|733756.8|731756.8|733766|731766|733645.9|731645.9|36
1625477270000|2021-07-05 09:27:50|733756.6|731756.6|733841.7|731841.7|733846.9|731846.9|733755.1|731755.1|30
1625477280000|2021-07-05 09:28:00|733848.8|731848.8|733855.5|731855.5|733877.1|731877.1|733845.7|731845.7|38
1625477290000|2021-07-05 09:28:10|733872.5|731872.5|733215.7|732215.7|733875.7|732237.1|733202|731723.9|32
1625477300000|2021-07-05 09:28:20|733214.5|732214.5|733839.5|731839.5|733843.8|732241|733207.5|731721.2|32
1625477310000|2021-07-05 09:28:30|733821.9|731821.9|733814.1|731814.1|733839.3|731839.3|733808.6|731808.6|21
1625477320000|2021-07-05 09:28:40|733829.9|731829.9|733842.4|731842.4|733842.4|731842.4|733820.5|731820.5|24
1625477330000|2021-07-05 09:28:50|733878.5|731878.5|733878.4|731878.4|733883.2|731883.2|733857.9|731857.9|29
1625477340000|2021-07-05 09:29:00|733880.5|731880.5|733815.2|731815.2|733880.5|731880.5|733813.6|731813.6|30
1625477350000|2021-07-05 09:29:10|733813.6|731813.6|733812.4|731812.4|733818.8|731818.8|733803.1|731803.1|19
1625477360000|2021-07-05 09:29:20|733807.2|731807.2|733886.2|731886.2|733889.3|732379.8|733357.9|731806.4|31
1625477370000|2021-07-05 09:29:30|733886.1|731886.1|733807.7|731807.7|733886.1|732375.5|733368.6|731802.5|32
1625477380000|2021-07-05 09:29:40|733809.1|731809.1|733381.6|732381.6|733898.1|732393.4|733378.1|731801.4|30
1625477390000|2021-07-05 09:29:50|733376.2|732376.2|733886.4|731886.4|733894.1|732385|733376.2|731883.2|23
1625477400000|2021-07-05 09:30:00|733886.8|731886.8|733955.4|731955.4|733955.4|732431.7|733431.7|731886.8|34
1625477410000|2021-07-05 09:30:10|733958.2|731958.2|733944.2|731944.2|733966.2|731966.2|733921.2|731921.2|28
1625477420000|2021-07-05 09:30:20|733946.4|731946.4|733941.9|731941.9|733952.9|731952.9|733937.7|731937.7|22
1625477430000|2021-07-05 09:30:30|733935.1|731935.1|733913.3|731913.3|733936.6|731936.6|733890.7|731890.7|28
1625477440000|2021-07-05 09:30:40|733922.5|731922.5|733931.7|731931.7|733931.7|731931.7|733888.4|731888.4|21
1625477450000|2021-07-05 09:30:50|733928.8|731928.8|733958.9|731958.9|733964.9|731964.9|733928.8|731928.8|27
1625477460000|2021-07-05 09:31:00|733963.3|731963.3|733995.7|731995.7|733998.6|732487.6|733487.6|731956.8|29
1625477470000|2021-07-05 09:31:10|733982.8|731982.8|734025.8|732025.8|734034.6|732034.6|733978.1|731978.1|34
1625477480000|2021-07-05 09:31:20|734032.4|732032.4|733979.6|731979.6|734044.5|732044.5|733959.2|731959.2|36
1625477490000|2021-07-05 09:31:30|733982.3|731982.3|734033|732033|734035.5|732035.5|733975.8|731975.8|34
1625477500000|2021-07-05 09:31:40|734032.9|732032.9|734016.2|732016.2|734037|732037|734016.2|732016.2|21
1625477510000|2021-07-05 09:31:50|734018.5|732018.5|733959.7|731959.7|734018.5|732018.5|733938.5|731938.5|35
1625477520000|2021-07-05 09:32:00|733959.1|731959.1|733948.5|731948.5|733994.4|732458.7|733451.8|731942|29
1625477530000|2021-07-05 09:32:10|733950.6|731950.6|733946.3|731946.3|733950.6|731950.6|733935.7|731935.7|21
1625477540000|2021-07-05 09:32:20|733946.7|731946.7|733976|731976|733976|732476.4|733465.6|731927.1|28
1625477550000|2021-07-05 09:32:30|733972.9|731972.9|734007.1|732007.1|734007.1|732007.1|733969.9|731969.9|23
1625477560000|2021-07-05 09:32:40|734012.9|732012.9|734031.9|732031.9|734063|732063|734012.9|732012.9|33
1625477570000|2021-07-05 09:32:50|734031.7|732031.7|734011|732011|734038.2|732505.1|733498.3|732007.4|30
1625477580000|2021-07-05 09:33:00|734013.3|732013.3|734038|732038|734047|732547.4|733498.3|732010|34
1625477590000|2021-07-05 09:33:10|734039|732039|733484.7|732484.7|734040.3|732499.2|733483.3|731989|33
1625477600000|2021-07-05 09:33:20|733481.3|732481.3|733921.7|731921.7|733927.3|732484.5|733480.2|731921.7|25
1625477610000|2021-07-05 09:33:30|733925.6|731925.6|733930|731930|733953|732444.6|733442.4|731917.8|16
1625477620000|2021-07-05 09:33:40|733931.1|731931.1|733928.7|731928.7|733937.6|731937.6|733925.4|731925.4|32
1625477630000|2021-07-05 09:33:50|733931.4|731931.4|733867.7|731867.7|733934.5|731934.5|733862.1|731862.1|22
1625477640000|2021-07-05 09:34:00|733857.2|731857.2|733844.6|731844.6|733864.4|732347|733347|731844.1|27
1625477650000|2021-07-05 09:34:10|733846.6|731846.6|733847.2|731847.2|733858.3|731858.3|733842|731842|28
1625477660000|2021-07-05 09:34:20|733862.1|731862.1|733814.2|731814.2|733862.1|732334.2|733289.8|731792.4|30
1625477670000|2021-07-05 09:34:30|733802.1|731802.1|733783.4|731783.4|733809.2|732281.5|733281.5|731781.7|29
1625477680000|2021-07-05 09:34:40|733783.2|731783.2|733774.9|731774.9|733784.5|731784.5|733767|731767|24
1625477690000|2021-07-05 09:34:50|733774|731774|733661.5|731661.5|733816.7|731816.7|733649.4|731649.4|31
1625477700000|2021-07-05 09:35:00|733657.5|731657.5|733691.3|731691.3|733699.7|731699.7|733656.9|731656.9|34
1625477710000|2021-07-05 09:35:10|733690.1|731690.1|733670.3|731670.3|733690.1|731690.1|733643.2|731643.2|32
1625477720000|2021-07-05 09:35:20|733672.2|731672.2|733689.6|731689.6|733689.6|731689.6|733663.3|731663.3|31
1625477730000|2021-07-05 09:35:30|733686.7|731686.7|733665.8|731665.8|733690.2|731690.2|733651.9|731651.9|34
1625477740000|2021-07-05 09:35:40|733666.3|731666.3|733645.9|731645.9|733666.3|731666.3|733645.9|731645.9|28
1625477750000|2021-07-05 09:35:50|733592.1|731592.1|733618.4|731618.4|733630.2|731630.2|733592.1|731592.1|31
1625477760000|2021-07-05 09:36:00|733630.1|731630.1|733634.4|731634.4|733634.7|731634.7|733620.7|731620.7|30
1625477770000|2021-07-05 09:36:10|733637.2|731637.2|733611.8|731611.8|733647|731647|733611.8|731611.8|26
1625477780000|2021-07-05 09:36:20|733611.2|731611.2|733558.7|731558.7|733629.2|731629.2|733558.7|731558.7|25
1625477790000|2021-07-05 09:36:30|733565|731565|733347.9|731347.9|733573.2|731838.9|732798.9|731284|37
1625477800000|2021-07-05 09:36:40|733346.4|731346.4|733473.7|731473.7|733541.9|731846|732846|731337|38
1625477810000|2021-07-05 09:36:50|733472|731472|733412.7|731412.7|733480|731480|733392.4|731392.4|37
1625477820000|2021-07-05 09:37:00|733415.9|731415.9|733419.7|731419.7|733432.5|731432.5|733410|731410|36
1625477830000|2021-07-05 09:37:10|733420.4|731420.4|733405|731405|733431.7|731931.3|732928.9|731385.7|29
1625477840000|2021-07-05 09:37:20|733408.3|731408.3|733434.2|731434.2|733438.4|731916.8|732916.8|731382.6|35
1625477850000|2021-07-05 09:37:30|733422.6|731422.6|733421.4|731421.4|733436.8|731436.8|733410.6|731410.6|33
1625477860000|2021-07-05 09:37:40|733403.3|731403.3|733415.3|731415.3|733424|731923.9|732923.9|731398.8|32
1625477870000|2021-07-05 09:37:50|733413.8|731413.8|733404.7|731404.7|733454.2|731923.8|732923.8|731392.7|31
1625477880000|2021-07-05 09:38:00|733402.2|731402.2|733550.1|731550.1|733553.2|731976.4|732976.4|731400.5|38
1625477890000|2021-07-05 09:38:10|733544.7|731544.7|733597.2|731597.2|733611.6|732072.4|733072.4|731535.6|39
1625477900000|2021-07-05 09:38:20|733595.1|731595.1|733618.2|731618.2|733639.9|731639.9|733583|731583|36
1625477910000|2021-07-05 09:38:30|733601.3|731601.3|733580.7|731580.7|733604.7|731604.7|733570.1|731570.1|29
1625477920000|2021-07-05 09:38:40|733579.4|731579.4|733586|731586|733589.2|731589.2|733576.4|731576.4|25
1625477930000|2021-07-05 09:38:50|733584.4|731584.4|733575.3|731575.3|733585.2|731585.2|733562|731562|32
1625477940000|2021-07-05 09:39:00|733574|731574|733648.5|731648.5|733657.7|732129.6|733129.6|731566.1|29
1625477950000|2021-07-05 09:39:10|733646.7|731646.7|733638.9|731638.9|733654.7|731654.7|733620.7|731620.7|35
1625477960000|2021-07-05 09:39:20|733638.4|731638.4|733636.7|731636.7|733656.6|731656.6|733629|731629|31
1625477970000|2021-07-05 09:39:30|733647.2|731647.2|733650.3|731650.3|733654.1|731654.1|733635.9|731635.9|29
1625477980000|2021-07-05 09:39:40|733649.3|731649.3|733637.2|731637.2|733651|732147.6|733147.6|731631.4|34
1625477990000|2021-07-05 09:39:50|733636.7|731636.7|733601.3|731601.3|733637.7|731637.7|733588.1|731588.1|28
1625478000000|2021-07-05 09:40:00|733580|731580|733609.6|731609.6|733640.2|731640.2|733569.7|731569.7|35
1625478010000|2021-07-05 09:40:10|733606.2|731606.2|733603.1|731603.1|733611|731611|733589.3|731589.3|33
1625478020000|2021-07-05 09:40:20|733595.5|731595.5|733600.3|731600.3|733621.5|731621.5|733585.7|731585.7|32
1625478030000|2021-07-05 09:40:30|733591.9|731591.9|733593.5|731593.5|733620|731620|733586.7|731586.7|29
1625478040000|2021-07-05 09:40:40|733590.7|731590.7|733576.5|731576.5|733590.7|731590.7|733553.6|731553.6|35
1625478050000|2021-07-05 09:40:50|733547.5|731547.5|733559.8|731559.8|733575.6|732076.1|733071.8|731535.7|29
1625478060000|2021-07-05 09:41:00|733561|731561|733562.8|731562.8|733563.5|731563.5|733556.9|731556.9|30
1625478070000|2021-07-05 09:41:10|733561.5|731561.5|733571.5|731571.5|733598.3|732103.8|733102.6|731561.5|27
1625478080000|2021-07-05 09:41:20|733562.4|731562.4|733584.7|731584.7|733584.7|732081.1|733081.1|731554.8|26
1625478090000|2021-07-05 09:41:30|733593.9|731593.9|733586.8|731586.8|733600.4|732111|733096.5|731581.3|25
1625478100000|2021-07-05 09:41:40|733588.6|731588.6|733605|731605|733605|731605|733576.4|731576.4|18
1625478110000|2021-07-05 09:41:50|733600.9|731600.9|733594.8|731594.8|733610.3|731610.3|733589|731589|26
1625478120000|2021-07-05 09:42:00|733589.6|731589.6|733625.3|731625.3|733685.3|732189.4|733113.3|731589.6|37
1625478130000|2021-07-05 09:42:10|733626.4|731626.4|733632.9|731632.9|733632.9|731632.9|733610.1|731610.1|27
1625478140000|2021-07-05 09:42:20|733632.6|731632.6|733633.2|731633.2|733633.4|731633.4|733628.1|731628.1|23
1625478150000|2021-07-05 09:42:30|733622.9|731622.9|733626.8|731626.8|733626.8|731626.8|733616.2|731616.2|24
1625478160000|2021-07-05 09:42:40|733628.7|731628.7|733605.7|731605.7|733629|731629|733595.6|731595.6|32
1625478170000|2021-07-05 09:42:50|733605.5|731605.5|733664.3|731664.3|733673.1|732168.9|733153.3|731605.5|25
1625478180000|2021-07-05 09:43:00|733664.1|731664.1|733659.6|731659.6|733669.9|731669.9|733653.4|731653.4|23
1625478190000|2021-07-05 09:43:10|733661.9|731661.9|733674.8|731674.8|733674.8|732163.4|733159.4|731657.5|22
1625478200000|2021-07-05 09:43:20|733661.9|731661.9|733659.3|731659.3|733669.7|731669.7|733654.2|731654.2|18
1625478210000|2021-07-05 09:43:30|733656.6|731656.6|733602.4|731602.4|733657.3|732111.3|733081.5|731576.3|27
1625478220000|2021-07-05 09:43:40|733602.1|731602.1|733612.6|731612.6|733614.4|731614.4|733599.4|731599.4|19
1625478230000|2021-07-05 09:43:50|733612.8|731612.8|733615.5|731615.5|733620.4|732108.2|733108.2|731604|25
1625478240000|2021-07-05 09:44:00|733615.2|731615.2|733721.9|731721.9|733723.5|732223.6|733223.6|731614.7|31
1625478250000|2021-07-05 09:44:10|733721.3|731721.3|733241.8|732241.8|733751.8|732241.8|733241.8|731702.2|35
1625478260000|2021-07-05 09:44:20|733245.2|732245.2|733723.5|731723.5|733739.2|732247.2|733209.1|731708.1|29
1625478270000|2021-07-05 09:44:30|733722.5|731722.5|733706.9|731706.9|733722.5|732207.4|733194.3|731699.1|30
1625478280000|2021-07-05 09:44:40|733708.9|731708.9|733707.4|731707.4|733710.5|731710.5|733696.5|731696.5|27
1625478290000|2021-07-05 09:44:50|733712.7|731712.7|733705.8|731705.8|733716.1|731716.1|733697.7|731697.7|33
1625478300000|2021-07-05 09:45:00|733706.1|731706.1|733710.5|731710.5|733714.5|731714.5|733699.4|731699.4|28
1625478310000|2021-07-05 09:45:10|733711.1|731711.1|733808|731808|733823.5|732309.6|733309.6|731706.6|37
1625478320000|2021-07-05 09:45:20|733821.4|731821.4|733828|731828|733837|732332.4|733309.3|731802.6|33
1625478330000|2021-07-05 09:45:30|733829.3|731829.3|733859.1|731859.1|733859.1|731859.1|733823.4|731823.4|30
1625478340000|2021-07-05 09:45:40|733853.9|731853.9|733823.8|731823.8|733862.8|732320.7|733320.7|731822.6|29
1625478350000|2021-07-05 09:45:50|733826|731826|733803.5|731803.5|733826|731826|733800.7|731800.7|30
1625478360000|2021-07-05 09:46:00|733804.1|731804.1|733801.5|731801.5|733810|731810|733787.4|731787.4|28
1625478370000|2021-07-05 09:46:10|733802.1|731802.1|733790.7|731790.7|733803.2|731803.2|733786.5|731786.5|24
1625478380000|2021-07-05 09:46:20|733799.9|731799.9|733836|731836|733840.1|731840.1|733798|731798|24
1625478390000|2021-07-05 09:46:30|733826.8|731826.8|733822.9|731822.9|733844.5|731844.5|733785.7|731785.7|36
1625478400000|2021-07-05 09:46:40|733828.5|731828.5|733786.8|731786.8|733828.5|731828.5|733785.3|731785.3|28
1625478410000|2021-07-05 09:46:50|733789.5|731789.5|733789.7|731789.7|733792.5|731792.5|733789.5|731789.5|14
1625478420000|2021-07-05 09:47:00|733790.9|731790.9|733793.8|731793.8|733797.6|731797.6|733790.7|731790.7|18
1625478430000|2021-07-05 09:47:10|733793.3|731793.3|733831.7|731831.7|733877.9|731877.9|733789.7|731789.7|33
1625478440000|2021-07-05 09:47:20|733830.7|731830.7|733824.6|731824.6|733830.9|731830.9|733814.8|731814.8|25
1625478450000|2021-07-05 09:47:30|733843.2|731843.2|733830.3|731830.3|733865.1|731865.1|733826.2|731826.2|28
1625478460000|2021-07-05 09:47:40|733829|731829|733800.9|731800.9|733829|731829|733797.4|731797.4|27
1625478470000|2021-07-05 09:47:50|733800.3|731800.3|733804.7|731804.7|733811.7|731811.7|733794.8|731794.8|25
1625478480000|2021-07-05 09:48:00|733797.3|731797.3|733874.7|731874.7|733874.7|731874.7|733796.1|731796.1|29
1625478490000|2021-07-05 09:48:10|733874.8|731874.8|733855.3|731855.3|733875.2|731875.2|733844.9|731844.9|30
1625478500000|2021-07-05 09:48:20|733864.3|731864.3|733824.7|731824.7|733864.3|731864.3|733820|731820|32
1625478510000|2021-07-05 09:48:30|733824.9|731824.9|733789.8|731789.8|733831.1|731831.1|733786.9|731786.9|24
1625478520000|2021-07-05 09:48:40|733788.7|731788.7|733810.1|731810.1|733810.1|731810.1|733769.7|731769.7|24
1625478530000|2021-07-05 09:48:50|733803.7|731803.7|733779|731779|733806.7|731806.7|733772.6|731772.6|23
1625478540000|2021-07-05 09:49:00|733777.8|731777.8|733858.5|731858.5|733871|731871|733777.8|731777.8|27
1625478550000|2021-07-05 09:49:10|733858.1|731858.1|733754|731754|733858.1|732254.7|733240.8|731754|32
1625478560000|2021-07-05 09:49:20|733751.7|731751.7|733226.5|732226.5|733755.9|732226.5|733226.5|731719.3|28
1625478570000|2021-07-05 09:49:30|733221.4|732221.4|733225.9|732225.9|733226.1|732226.1|733217.3|732217.3|16
1625478580000|2021-07-05 09:49:40|733734.2|731734.2|733711.6|731711.6|733734.2|732215.7|733205.2|731700.3|29
1625478590000|2021-07-05 09:49:50|733212.8|732212.8|733702.3|731702.3|733710.4|732212.8|733184.2|731691.3|24
1625478600000|2021-07-05 09:50:00|733700.5|731700.5|733609.2|731609.2|733703|732124.9|733102.5|731601|32
1625478610000|2021-07-05 09:50:10|733606.7|731606.7|733621|731621|733635.6|731635.6|733594|731594|30
1625478620000|2021-07-05 09:50:20|733626.5|731626.5|733600.4|731600.4|733631.9|732123.7|733122.2|731596.9|30
1625478630000|2021-07-05 09:50:30|733599.6|731599.6|733702.8|731702.8|733709.5|732109.6|733101.9|731596.9|34
1625478640000|2021-07-05 09:50:40|733700.1|731700.1|733701|731701|733704.2|731704.2|733693.2|731693.2|29
1625478650000|2021-07-05 09:50:50|733729.1|731729.1|733708.2|731708.2|733729.1|731729.1|733704.1|731704.1|28
1625478660000|2021-07-05 09:51:00|733727|731727|733704.9|731704.9|733727|731727|733688.7|731688.7|32
1625478670000|2021-07-05 09:51:10|733706|731706|733688.7|731688.7|733706|731706|733688.2|731688.2|28
1625478680000|2021-07-05 09:51:20|733689.2|731689.2|733689.4|731689.4|733707.7|731707.7|733687.2|731687.2|25
1625478690000|2021-07-05 09:51:30|733687.6|731687.6|733735.3|731735.3|733739.1|731739.1|733687.6|731687.6|27
1625478700000|2021-07-05 09:51:40|733734.5|731734.5|733723.6|731723.6|733737.1|731737.1|733720.1|731720.1|25
1625478710000|2021-07-05 09:51:50|733726|731726|733726.2|731726.2|733731.1|731731.1|733724.8|731724.8|16
1625478720000|2021-07-05 09:52:00|733726.8|731726.8|733725.1|731725.1|733730.8|732221.2|733221.2|731723.4|29
1625478730000|2021-07-05 09:52:10|733723.6|731723.6|733732.8|731732.8|733752|731752|733723.1|731723.1|21
1625478740000|2021-07-05 09:52:20|733732.3|731732.3|733730.8|731730.8|733750.9|731750.9|733730.8|731730.8|20
1625478750000|2021-07-05 09:52:30|733731.3|731731.3|733884.6|731884.6|733885.5|732255.7|733252|731720.1|31
1625478760000|2021-07-05 09:52:40|733887.4|731887.4|733882.9|731882.9|733888.4|731888.4|733873|731873|21
1625478770000|2021-07-05 09:52:50|733881.7|731881.7|733834.2|731834.2|733903.5|731903.5|733781.5|731781.5|31
1625478780000|2021-07-05 09:53:00|733841.1|731841.1|733831|731831|733846.6|731846.6|733824.4|731824.4|33
1625478790000|2021-07-05 09:53:10|733830.4|731830.4|733844.4|731844.4|733845.7|731845.7|733828.2|731828.2|25
1625478800000|2021-07-05 09:53:20|733840.8|731840.8|733347|732347|733844.5|732347|733347|731824.3|24
1625478810000|2021-07-05 09:53:30|733346.5|732346.5|733831.5|731831.5|733840.2|732346.5|733346.5|731826.5|22
1625478820000|2021-07-05 09:53:40|733832.1|731832.1|733864|731864|733867.7|732357.5|733357.5|731830|22
1625478830000|2021-07-05 09:53:50|733862.1|731862.1|733840.5|731840.5|733862.1|731862.1|733830.1|731830.1|26
1625478840000|2021-07-05 09:54:00|733840.9|731840.9|733847.9|731847.9|733850|731850|733837.5|731837.5|19
1625478850000|2021-07-05 09:54:10|733847.8|731847.8|733837.6|731837.6|733847.8|731847.8|733835.3|731835.3|24
1625478860000|2021-07-05 09:54:20|733838.3|731838.3|733842.6|731842.6|733846.8|732330.5|733322.9|731746.1|33
1625478870000|2021-07-05 09:54:30|733841.9|731841.9|733833.9|731833.9|733842.8|732318|733318|731828.8|24
1625478880000|2021-07-05 09:54:40|733834|731834|733819.5|731819.5|733834|732322.2|733322.2|731819.5|27
1625478890000|2021-07-05 09:54:50|733828.5|731828.5|733820.9|731820.9|733832.7|731832.7|733808.2|731808.2|26
1625478900000|2021-07-05 09:55:00|733822.1|731822.1|733843|731843|733843|732325.5|733319|731814.3|27
1625478910000|2021-07-05 09:55:10|733842.1|731842.1|733844.6|731844.6|733845.8|731845.8|733836.4|731836.4|24
1625478920000|2021-07-05 09:55:20|733846.6|731846.6|733861.4|731861.4|733862.8|732349.5|733349.4|731839.9|31
1625478930000|2021-07-05 09:55:30|733865.2|731865.2|733878|731878|733878|732380.6|733352.9|731825.8|29
1625478940000|2021-07-05 09:55:40|733881.6|731881.6|733866.2|731866.2|733883|732385.7|733367.5|731848.1|22
1625478950000|2021-07-05 09:55:50|733868.8|731868.8|733358.4|732358.4|733877.1|732368.6|733347|731849.7|23
1625478960000|2021-07-05 09:56:00|733350.1|732350.1|733843.8|731843.8|733854.7|732350.1|733329.1|731827|34
1625478970000|2021-07-05 09:56:10|733837.4|731837.4|733852.9|731852.9|733856.3|731856.3|733837.4|731837.4|23
1625478980000|2021-07-05 09:56:20|733854.1|731854.1|733828.1|731828.1|733854.2|731854.2|733824.2|731824.2|24
1625478990000|2021-07-05 09:56:30|733828.7|731828.7|733838.6|731838.6|733843.1|732321.5|733321.5|731828.7|31
1625479000000|2021-07-05 09:56:40|733838|731838|733834.7|731834.7|733838|731838|733819.2|731819.2|20
1625479010000|2021-07-05 09:56:50|733831.3|731831.3|733842.8|731842.8|733842.8|731842.8|733831.3|731831.3|30
1625479020000|2021-07-05 09:57:00|733843.4|731843.4|733895|731895|733896.7|731896.7|733839|731839|24
1625479030000|2021-07-05 09:57:10|733894.1|731894.1|733908.2|731908.2|733908.3|731908.3|733890.7|731890.7|26
1625479040000|2021-07-05 09:57:20|733891.2|731891.2|733428.2|732428.2|733935.1|732440.5|733420.1|731891.2|26
1625479050000|2021-07-05 09:57:30|733428.3|732428.3|733433.7|732433.7|733436|732436|733423.8|732423.8|11
1625479060000|2021-07-05 09:57:40|733944|731944|733936.9|731936.9|733964.2|732477.5|733454.6|731936.9|29
1625479070000|2021-07-05 09:57:50|733934.1|731934.1|733924.3|731924.3|733948.8|731948.8|733916.1|731916.1|25
1625479080000|2021-07-05 09:58:00|733922.8|731922.8|733942.6|731942.6|733958.8|731958.8|733922.8|731922.8|30
1625479090000|2021-07-05 09:58:10|733939.7|731939.7|734054.6|732054.6|734054.6|732553|733490|731939.7|26
1625479100000|2021-07-05 09:58:20|734057|732057|733560.3|732560.3|734057|732564.3|733555.4|732043.4|18
1625479110000|2021-07-05 09:58:30|733572.3|732572.3|734277.6|732277.6|734291.8|732760.1|733569.4|732217.4|36
1625479120000|2021-07-05 09:58:40|734269.1|732269.1|734256|732256|734284.7|732766.9|733735.9|732229.1|38
1625479130000|2021-07-05 09:58:50|734248.7|732248.7|734225.4|732225.4|734267.4|732732.9|733732.9|732209.5|26
1625479140000|2021-07-05 09:59:00|734227.3|732227.3|733759.5|732759.5|734229.8|732759.5|733723.5|732191.9|30
1625479150000|2021-07-05 09:59:10|733755.9|732755.9|733724.6|732724.6|734243.6|732755.9|733722.2|732203.5|28
1625479160000|2021-07-05 09:59:20|733731|732731|733722|732722|733736|732736|733719.3|732719.3|20
1625479170000|2021-07-05 09:59:30|733719.2|732719.2|733729.9|732729.9|733735.7|732735.7|733719|732719|14
1625479180000|2021-07-05 09:59:40|733725|732725|733755.4|732755.4|734256.9|732762.9|733709.5|732198.7|22
1625479190000|2021-07-05 09:59:50|733753.1|732753.1|734246.3|732246.3|734255.1|732756.9|733751|732244.4|18
1625479200000|2021-07-05 10:00:00|734246.2|732246.2|733737.5|732737.5|734249|732748.6|733736.1|732229.3|25
1625479210000|2021-07-05 10:00:10|733742.7|732742.7|733725.2|732725.2|734256.6|732750.6|733701.9|732252.3|30
1625479220000|2021-07-05 10:00:20|734235.7|732235.7|734201.2|732201.2|734243.2|732751.2|733717.9|732194|32
1625479230000|2021-07-05 10:00:30|733688|732688|733704.1|732704.1|733716.2|732716.2|733688|732688|33
1625479240000|2021-07-05 10:00:40|733706.3|732706.3|733744.2|732744.2|734237.5|732750.1|733705.3|732228.8|34
1625479250000|2021-07-05 10:00:50|733750.1|732750.1|733671.7|732671.7|734213|732763.9|733671.7|732180.7|36
1625479260000|2021-07-05 10:01:00|733675.1|732675.1|734142.5|732142.5|734161.8|732676.3|733637.3|732130|39
1625479270000|2021-07-05 10:01:10|734142|732142|733654.9|732654.9|734173.1|732654.9|733654.9|732142|35
1625479280000|2021-07-05 10:01:20|734158.6|732158.6|734176.3|732176.3|734191.5|732191.5|734154.3|732154.3|31
1625479290000|2021-07-05 10:01:30|734176.1|732176.1|734204.4|732204.4|734211.4|732706.7|733706.7|732174.1|26
1625479300000|2021-07-05 10:01:40|734203.2|732203.2|734250.7|732250.7|734250.7|732751.5|733742.9|732202.5|27
1625479310000|2021-07-05 10:01:50|734249.5|732249.5|734212.5|732212.5|734249.8|732249.8|734205.5|732205.5|28
1625479320000|2021-07-05 10:02:00|734214.3|732214.3|734229.6|732229.6|734239.1|732239.1|734214.3|732214.3|29
1625479330000|2021-07-05 10:02:10|734230.9|732230.9|734216.7|732216.7|734230.9|732230.9|734215.3|732215.3|25
1625479340000|2021-07-05 10:02:20|734221.5|732221.5|734211.8|732211.8|734221.5|732221.5|734211.8|732211.8|19
1625479350000|2021-07-05 10:02:30|734218.3|732218.3|734226.7|732226.7|734229.3|732229.3|734216.5|732216.5|21
1625479360000|2021-07-05 10:02:40|734225|732225|734232.6|732232.6|734242.1|732242.1|734219.5|732219.5|21
1625479370000|2021-07-05 10:02:50|734232.4|732232.4|734260.6|732260.6|734266|732266|734223.8|732223.8|29
1625479380000|2021-07-05 10:03:00|734261.7|732261.7|734257.6|732257.6|734262.9|732262.9|734257.2|732257.2|17
1625479390000|2021-07-05 10:03:10|734260.1|732260.1|734379|732379|734392.5|732886.2|733822.3|732260.1|25
1625479400000|2021-07-05 10:03:20|734378.7|732378.7|734441.5|732441.5|734448|732942.9|733890|732361.3|26
1625479410000|2021-07-05 10:03:30|734437.4|732437.4|734458.7|732458.7|734474.2|732474.2|734437.4|732437.4|25
1625479420000|2021-07-05 10:03:40|734457.2|732457.2|734447.8|732447.8|734508.7|733008|733947.6|732447.7|31
1625479430000|2021-07-05 10:03:50|734448.6|732448.6|734435.2|732435.2|734450.6|732915.9|733915.8|732429.5|23
1625479440000|2021-07-05 10:04:00|734425.1|732425.1|734356.7|732356.7|734432.6|732927|733859.2|732356.7|36
1625479450000|2021-07-05 10:04:10|734356|732356|733887.2|732887.2|734382.1|732887.2|733887.2|732355.5|30
1625479460000|2021-07-05 10:04:20|733886.2|732886.2|734448.3|732448.3|734448.3|732886.9|733886.2|732388|27
1625479470000|2021-07-05 10:04:30|734445.7|732445.7|734529.4|732529.4|734545.4|733040.4|734040.4|732444.1|34
1625479480000|2021-07-05 10:04:40|734530.5|732530.5|734547.1|732547.1|734556.9|732556.9|734520.9|732520.9|31
1625479490000|2021-07-05 10:04:50|734546.1|732546.1|734433.1|732433.1|734546.1|732983.3|733983.3|732433.1|30
1625479500000|2021-07-05 10:05:00|734433.5|732433.5|734441.8|732441.8|734452.2|732940.9|733940.9|732431.4|28
1625479510000|2021-07-05 10:05:10|734422.8|732422.8|734440|732440|734445.2|732445.2|734422.3|732422.3|23
1625479520000|2021-07-05 10:05:20|734440.7|732440.7|734428.4|732428.4|734447.5|732447.5|734427.2|732427.2|25
1625479530000|2021-07-05 10:05:30|734427.1|732427.1|734405|732405|734442.3|732442.3|734405|732405|20
1625479540000|2021-07-05 10:05:40|734407.9|732407.9|734393.4|732393.4|734421.4|732913.8|733906.2|732391.1|31
1625479550000|2021-07-05 10:05:50|734393.5|732393.5|734412.5|732412.5|734413.5|732413.5|734393.5|732393.5|25
1625479560000|2021-07-05 10:06:00|734409|732409|734383.5|732383.5|734434.9|732434.9|734376.9|732376.9|35
1625479570000|2021-07-05 10:06:10|734382.9|732382.9|734383.3|732383.3|734392.4|732392.4|734373.5|732373.5|27
1625479580000|2021-07-05 10:06:20|734383.4|732383.4|734247.4|732247.4|734385.1|732842.5|733842.5|732239.8|24
1625479590000|2021-07-05 10:06:30|734255.8|732255.8|734248.6|732248.6|734255.8|732255.8|734240.2|732240.2|21
1625479600000|2021-07-05 10:06:40|734251.3|732251.3|734336.4|732336.4|734336.4|732823.6|733823.6|732251.3|27
1625479610000|2021-07-05 10:06:50|734334.8|732334.8|734330.1|732330.1|734335|732335|734313.9|732313.9|23
1625479620000|2021-07-05 10:07:00|734334|732334|734325.8|732325.8|734334.7|732334.7|734324.9|732324.9|23
1625479630000|2021-07-05 10:07:10|734325.6|732325.6|734329.9|732329.9|734349.9|732349.9|734323.7|732323.7|29
1625479640000|2021-07-05 10:07:20|734339.4|732339.4|734338.3|732338.3|734341.5|732341.5|734337.5|732337.5|17
1625479650000|2021-07-05 10:07:30|734341.8|732341.8|734349.6|732349.6|734350.6|732350.6|734337.2|732337.2|19
1625479660000|2021-07-05 10:07:40|734348.7|732348.7|734348.7|732348.7|734355.4|732355.4|734337.2|732337.2|20
1625479670000|2021-07-05 10:07:50|734335.8|732335.8|734338.4|732338.4|734347.1|732347.1|734332.2|732332.2|21
1625479680000|2021-07-05 10:08:00|734349.6|732349.6|734442|732442|734448.3|732947.9|733947.6|732325.2|30
1625479690000|2021-07-05 10:08:10|734440.4|732440.4|734447.9|732447.9|734454.5|732454.5|734435|732435|27
1625479700000|2021-07-05 10:08:20|734448.6|732448.6|734447|732447|734449.4|732449.4|734446.1|732446.1|16
1625479710000|2021-07-05 10:08:30|734447.7|732447.7|734459.8|732459.8|734464.1|732964.2|733960.3|732447.5|18
1625479720000|2021-07-05 10:08:40|734459|732459|734452.1|732452.1|734461.2|732461.2|734449.8|732449.8|22
1625479730000|2021-07-05 10:08:50|734451|732451|733955.1|732955.1|734457.8|732955.1|733955.1|732451|16
1625479740000|2021-07-05 10:09:00|733950.3|732950.3|734438|732438|734448|732950.3|733950.3|732438|31
1625479750000|2021-07-05 10:09:10|734438.2|732438.2|734468.2|732468.2|734480.7|732480.7|734435.2|732435.2|27
1625479760000|2021-07-05 10:09:20|734468.9|732468.9|734471.9|732471.9|734475|732475|734462.7|732462.7|27
1625479770000|2021-07-05 10:09:30|734471.4|732471.4|734487.2|732487.2|734497.4|732989.5|733968.8|732470.8|29
1625479780000|2021-07-05 10:09:40|733989.7|732989.7|734487.3|732487.3|734494.6|732989.7|733989.7|732482.5|22
1625479790000|2021-07-05 10:09:50|734491|732491|734469.6|732469.6|734493.7|732979.6|733979.6|732467.9|15
1625479800000|2021-07-05 10:10:00|734487.8|732487.8|734486.6|732486.6|734500.5|732500.5|734478.6|732478.6|30
1625479810000|2021-07-05 10:10:10|734486.2|732486.2|734491.7|732491.7|734493.4|732493.4|734481|732481|24
1625479820000|2021-07-05 10:10:20|734491.8|732491.8|734450.4|732450.4|734497.5|732953.5|733946.3|732445.6|29
1625479830000|2021-07-05 10:10:30|734452.2|732452.2|734506.2|732506.2|734506.2|732987.7|733987.7|732452.2|26
1625479840000|2021-07-05 10:10:40|734045|733045|734529.9|732529.9|734554.7|733053.4|734028.2|732529.9|19
1625479850000|2021-07-05 10:10:50|734532|732532|734538.7|732538.7|734542.3|732542.3|734524.9|732524.9|22
1625479860000|2021-07-05 10:11:00|734538.4|732538.4|734540.3|732540.3|734545.2|733045.4|734027.8|732533.6|22
1625479870000|2021-07-05 10:11:10|734539.4|732539.4|734548.2|732548.2|734552|732552|734532.1|732532.1|17
1625479880000|2021-07-05 10:11:20|734549.8|732549.8|734545.8|732545.8|734549.8|732549.8|734536.5|732536.5|20
1625479890000|2021-07-05 10:11:30|734542.9|732542.9|734550.5|732550.5|734557.1|733054.3|734035.1|732538.1|27
1625479900000|2021-07-05 10:11:40|734545.1|732545.1|734622.4|732622.4|734627|733082.8|734070.7|732543.5|31
1625479910000|2021-07-05 10:11:50|734609.9|732609.9|734534.9|732534.9|734611|733039.8|734039.8|732534.9|29
1625479920000|2021-07-05 10:12:00|734532.1|732532.1|734062.2|733062.2|734555|733062.2|734046.3|732532.1|32
1625479930000|2021-07-05 10:12:10|734560.8|732560.8|734594.9|732594.9|734606.5|733099.2|734094.5|732551.4|29
1625479940000|2021-07-05 10:12:20|734594|732594|734028.4|733028.4|734595.5|733073.2|734028.4|732535.8|30
1625479950000|2021-07-05 10:12:30|734027.2|733027.2|734535.3|732535.3|734554.1|733045.9|734027.2|732532.9|31
1625479960000|2021-07-05 10:12:40|734045.2|733045.2|734564.2|732564.2|734567.5|733067.2|733997.6|732506.3|31
1625479970000|2021-07-05 10:12:50|734562.5|732562.5|734549.9|732549.9|734564.5|732564.5|734549.9|732549.9|23
1625479980000|2021-07-05 10:13:00|734549.7|732549.7|734557.6|732557.6|734559.4|732559.4|734549.5|732549.5|21
1625479990000|2021-07-05 10:13:10|734545.4|732545.4|734604.8|732604.8|734616|733101.1|734083.2|732545.4|38
1625480000000|2021-07-05 10:13:20|734605.9|732605.9|734024.5|733024.5|734614.5|733047|733995.9|732503.4|32
1625480010000|2021-07-05 10:13:30|734529.9|732529.9|734522.3|732522.3|734533.2|733032.4|734010.4|732512.3|29
1625480020000|2021-07-05 10:13:40|734522.8|732522.8|734501.2|732501.2|734522.8|733020.7|733993.8|732501.2|26
1625480030000|2021-07-05 10:13:50|734487.7|732487.7|734482.6|732482.6|734495.6|733001.4|733943|732464.9|37
1625480040000|2021-07-05 10:14:00|734481.8|732481.8|734491.6|732491.6|734495.1|732994.2|733981.2|732481.8|30
1625480050000|2021-07-05 10:14:10|734484.5|732484.5|733947.7|732947.7|734486.9|732982.7|733947.7|732463.5|33
1625480060000|2021-07-05 10:14:20|734466.7|732466.7|734461|732461|734466.7|732963.8|733914.8|732446.5|28
1625480070000|2021-07-05 10:14:30|734451.9|732451.9|734427.9|732427.9|734453.1|732956.3|733906.5|732421.6|33
1625480080000|2021-07-05 10:14:40|733932.9|732932.9|734436.2|732436.2|734440.7|732932.9|733925.9|732435.1|16
1625480090000|2021-07-05 10:14:50|734438|732438|733934|732934|734438|732934|733925.6|732422.1|22
1625480100000|2021-07-05 10:15:00|733922.3|732922.3|734484.8|732484.8|734486.9|732922.3|733922.3|732445.5|33
1625480110000|2021-07-05 10:15:10|734472.8|732472.8|734474.6|732474.6|734487.6|732487.6|734470.9|732470.9|26
1625480120000|2021-07-05 10:15:20|734486.1|732486.1|734481.9|732481.9|734499.4|732499.4|734474.7|732474.7|26
1625480130000|2021-07-05 10:15:30|734506.6|732506.6|734484.8|732484.8|734506.7|732506.7|734484.5|732484.5|21
1625480140000|2021-07-05 10:15:40|734474.9|732474.9|734489.1|732489.1|734496.4|732496.4|734470.7|732470.7|33
1625480150000|2021-07-05 10:15:50|734486.9|732486.9|734474|732474|734490.9|732490.9|734474|732474|31
1625480160000|2021-07-05 10:16:00|734473.7|732473.7|734461|732461|734481.7|732481.7|734459.9|732459.9|19
1625480170000|2021-07-05 10:16:10|734460.5|732460.5|734464.7|732464.7|734474|732474|734457.3|732457.3|24
1625480180000|2021-07-05 10:16:20|734463|732463|733952.9|732952.9|734467.8|732952.9|733942.5|732456|24
1625480190000|2021-07-05 10:16:30|734456.4|732456.4|734462.7|732462.7|734465|732465|734447.1|732447.1|30
1625480200000|2021-07-05 10:16:40|734461.6|732461.6|734468.2|732468.2|734470|732470|734451.6|732451.6|19
1625480210000|2021-07-05 10:16:50|734464.8|732464.8|734449.9|732449.9|734464.8|732945|733942.4|732447.1|19
1625480220000|2021-07-05 10:17:00|734455.7|732455.7|734516.2|732516.2|734521|733022.8|733965.3|732455.7|22
1625480230000|2021-07-05 10:17:10|734517.1|732517.1|734509|732509|734520.3|733019|734019|732507.1|16
1625480240000|2021-07-05 10:17:20|734509.2|732509.2|734526.4|732526.4|734526.4|733027|734019.3|732501.5|21
1625480250000|2021-07-05 10:17:30|734526.1|732526.1|734549.7|732549.7|734590.8|733089.6|734045.3|732526.1|27
1625480260000|2021-07-05 10:17:40|734550.8|732550.8|734558.5|732558.5|734559.1|732559.1|734548.4|732548.4|15
1625480270000|2021-07-05 10:17:50|734558.4|732558.4|734560|732560|734566.1|732566.1|734555.9|732555.9|14
1625480280000|2021-07-05 10:18:00|734558.5|732558.5|734569.7|732569.7|734569.7|732569.7|734550.3|732550.3|25
1625480290000|2021-07-05 10:18:10|734574.5|732574.5|734570.2|732570.2|734576.5|732576.5|734565.8|732565.8|22
1625480300000|2021-07-05 10:18:20|734571.5|732571.5|734573.3|732573.3|734579.4|732579.4|734567.6|732567.6|19
1625480310000|2021-07-05 10:18:30|734574.8|732574.8|734607.5|732607.5|734617.2|732617.2|734570.3|732570.3|31
1625480320000|2021-07-05 10:18:40|734606.3|732606.3|734572|732572|734609.9|732609.9|734572|732572|28
1625480330000|2021-07-05 10:18:50|734553|732553|734560.5|732560.5|734566.3|732566.3|734553|732553|26
1625480340000|2021-07-05 10:19:00|734566.3|732566.3|734569.6|732569.6|734574.9|732574.9|734557.6|732557.6|28
1625480350000|2021-07-05 10:19:10|734569.8|732569.8|734573.8|732573.8|734573.8|732573.8|734566.4|732566.4|21
1625480360000|2021-07-05 10:19:20|734568.2|732568.2|734562.8|732562.8|734582|732582|734557|732557|33
1625480370000|2021-07-05 10:19:30|734563.2|732563.2|734632.1|732632.1|734632.1|733116.4|734116.4|732561.3|29
1625480380000|2021-07-05 10:19:40|734617.8|732617.8|734683|732683|734683|732683|734615.9|732615.9|27
1625480390000|2021-07-05 10:19:50|734684.6|732684.6|734662.2|732662.2|734684.6|732684.6|734648|732648|21
1625480400000|2021-07-05 10:20:00|734652.7|732652.7|734660.9|732660.9|734664.7|732664.7|734647.5|732647.5|18
1625480410000|2021-07-05 10:20:10|734644.6|732644.6|734658|732658|734664.5|732664.5|734644.6|732644.6|16
1625480420000|2021-07-05 10:20:20|734662.8|732662.8|734654|732654|734662.8|732662.8|734649.5|732649.5|21
1625480430000|2021-07-05 10:20:30|734654.2|732654.2|734650.7|732650.7|734682.3|732682.3|734646.4|732646.4|25
1625480440000|2021-07-05 10:20:40|734650.1|732650.1|734657.6|732657.6|734666.7|732666.7|734650.1|732650.1|17
1625480450000|2021-07-05 10:20:50|734653.9|732653.9|734731.3|732731.3|734738.2|732738.2|734644.8|732644.8|26
1625480460000|2021-07-05 10:21:00|734731.1|732731.1|734744.5|732744.5|734744.7|732744.7|734725.3|732725.3|26
1625480470000|2021-07-05 10:21:10|734732.5|732732.5|734739.8|732739.8|734745.5|732745.5|734711.2|732711.2|28
1625480480000|2021-07-05 10:21:20|734719.7|732719.7|734733.3|732733.3|734743.1|732743.1|734719.7|732719.7|19
1625480490000|2021-07-05 10:21:30|734733.5|732733.5|734712.2|732712.2|734737|732737|734712.2|732712.2|23
1625480500000|2021-07-05 10:21:40|734729|732729|734820.9|732820.9|734832.6|732832.6|734716.4|732716.4|30
1625480510000|2021-07-05 10:21:50|734821.5|732821.5|734836.9|732836.9|734836.9|732836.9|734816.3|732816.3|31
1625480520000|2021-07-05 10:22:00|734833|732833|734834.3|732834.3|734845.6|732845.6|734817.4|732817.4|34
1625480530000|2021-07-05 10:22:10|734830|732830|734832.9|732832.9|734837|732837|734829.5|732829.5|23
1625480540000|2021-07-05 10:22:20|734833.6|732833.6|734819.9|732819.9|734836.1|732836.1|734819.9|732819.9|23
1625480550000|2021-07-05 10:22:30|734822.9|732822.9|734808.9|732808.9|734839|732839|734797.4|732797.4|20
1625480560000|2021-07-05 10:22:40|734793.4|732793.4|734807.4|732807.4|734823.2|732823.2|734793.4|732793.4|24
1625480570000|2021-07-05 10:22:50|734806.8|732806.8|734807.3|732807.3|734819.3|732819.3|734806.8|732806.8|19
1625480580000|2021-07-05 10:23:00|734813.6|732813.6|734753.7|732753.7|734813.6|733280.1|734280.1|732735.4|33
1625480590000|2021-07-05 10:23:10|734756|732756|734779.8|732779.8|734785.2|732785.2|734747|732747|34
1625480600000|2021-07-05 10:23:20|734766.8|732766.8|734765.9|732765.9|734774.4|732774.4|734745.8|732745.8|20
1625480610000|2021-07-05 10:23:30|734765.5|732765.5|734779.4|732779.4|734788.5|732788.5|734744.1|732744.1|21
1625480620000|2021-07-05 10:23:40|734764.7|732764.7|734754.5|732754.5|734770.4|732770.4|734740.5|732740.5|19
1625480630000|2021-07-05 10:23:50|734758.4|732758.4|734776.5|732776.5|734781.5|732781.5|734750.7|732750.7|17
1625480640000|2021-07-05 10:24:00|734795.3|732795.3|734767.5|732767.5|734795.3|732795.3|734761.9|732761.9|21
1625480650000|2021-07-05 10:24:10|734769.8|732769.8|734774|732774|734791|732791|734762.9|732762.9|25
1625480660000|2021-07-05 10:24:20|734770.2|732770.2|734792|732792|734803.6|732803.6|734763.6|732763.6|24
1625480670000|2021-07-05 10:24:30|734794.9|732794.9|734757.5|732757.5|734794.9|732794.9|734757.5|732757.5|18
1625480680000|2021-07-05 10:24:40|734758.3|732758.3|734752.8|732752.8|734772.7|732772.7|734752.4|732752.4|33
1625480690000|2021-07-05 10:24:50|734763.2|732763.2|734771.3|732771.3|734791.2|732791.2|734748.5|732748.5|30
1625480700000|2021-07-05 10:25:00|734770.5|732770.5|734761.9|732761.9|734789.2|732789.2|734761.9|732761.9|32
1625480710000|2021-07-05 10:25:10|734764.6|732764.6|734785.9|732785.9|734800.8|732800.8|734751|732751|26
1625480720000|2021-07-05 10:25:20|734772.5|732772.5|734774.4|732774.4|734787.2|732787.2|734771.4|732771.4|19
1625480730000|2021-07-05 10:25:30|734775.3|732775.3|734764|732764|734779.8|732779.8|734749.2|732749.2|27
1625480740000|2021-07-05 10:25:40|734767.3|732767.3|734732.2|732732.2|734767.4|732767.4|734732.2|732732.2|33
1625480750000|2021-07-05 10:25:50|734731.5|732731.5|734743.2|732743.2|734743.8|732743.8|734730.2|732730.2|28
1625480760000|2021-07-05 10:26:00|734742.2|732742.2|734755.2|732755.2|734763.6|732763.6|734742.2|732742.2|36
1625480770000|2021-07-05 10:26:10|734754.8|732754.8|734723.4|732723.4|734761.2|732761.2|734722|732722|29
1625480780000|2021-07-05 10:26:20|734726.9|732726.9|734736.2|732736.2|734741.4|732741.4|734722.2|732722.2|32
1625480790000|2021-07-05 10:26:30|734737.1|732737.1|734712.4|732712.4|734737.1|732737.1|734702.3|732702.3|25
1625480800000|2021-07-05 10:26:40|734715.5|732715.5|734706.9|732706.9|734719.6|732719.6|734698.5|732698.5|26
1625480810000|2021-07-05 10:26:50|734707.4|732707.4|734701.8|732701.8|734712.2|732712.2|734688.7|732688.7|32
1625480820000|2021-07-05 10:27:00|734699.7|732699.7|734727.8|732727.8|734727.8|732727.8|734689.5|732689.5|29
1625480830000|2021-07-05 10:27:10|734733|732733|734703.2|732703.2|734733|732733|734698.6|732698.6|31
1625480840000|2021-07-05 10:27:20|734714.4|732714.4|734705.6|732705.6|734719.8|732719.8|734702.6|732702.6|27
1625480850000|2021-07-05 10:27:30|734711.4|732711.4|734709|732709|734724.4|732724.4|734698.2|732698.2|32
1625480860000|2021-07-05 10:27:40|734710.6|732710.6|734715.1|732715.1|734717.6|732717.6|734705.5|732705.5|14
1625480870000|2021-07-05 10:27:50|734705.8|732705.8|734728.2|732728.2|734733.6|732733.6|734702.6|732702.6|24
1625480880000|2021-07-05 10:28:00|734726.8|732726.8|734696.4|732696.4|734728.6|732728.6|734690.4|732690.4|24
1625480890000|2021-07-05 10:28:10|734702.2|732702.2|734154.2|733154.2|734702.2|733181.5|734152.9|732702.2|27
1625480900000|2021-07-05 10:28:20|734157.4|733157.4|734148.1|733148.1|734158.8|733158.8|734148.1|733148.1|21
1625480910000|2021-07-05 10:28:30|734139.8|733139.8|734135.4|733135.4|734648.2|733144.9|734112.5|732600.3|26
1625480920000|2021-07-05 10:28:40|734625.4|732625.4|734624|732624|734635|732635|734618.4|732618.4|27
1625480930000|2021-07-05 10:28:50|734621.9|732621.9|734150|733150|734648.2|733151.5|734096.3|732607.4|24
1625480940000|2021-07-05 10:29:00|734140.6|733140.6|734638.9|732638.9|734641.5|733145.6|734140.2|732619.4|13
1625480950000|2021-07-05 10:29:10|734634.7|732634.7|734638|732638|734665.4|732665.4|734624.6|732624.6|31
1625480960000|2021-07-05 10:29:20|734630.2|732630.2|734632.3|732632.3|734642.7|732642.7|734630.2|732630.2|25
1625480970000|2021-07-05 10:29:30|734628.6|732628.6|734709.2|732709.2|734730.6|732730.6|734628.6|732628.6|24
1625480980000|2021-07-05 10:29:40|734703.8|732703.8|734701|732701|734707.5|732707.5|734698.6|732698.6|27
1625480990000|2021-07-05 10:29:50|734698.9|732698.9|734731.8|732731.8|734731.8|732731.8|734695.5|732695.5|33
1625481000000|2021-07-05 10:30:00|734724.5|732724.5|734724|732724|734753.5|733257.7|734228.5|732720.4|31
1625481010000|2021-07-05 10:30:10|734241|733241|734729.5|732729.5|734735.8|733244.7|734232.4|732717.2|27
1625481020000|2021-07-05 10:30:20|734732.1|732732.1|734729.5|732729.5|734744.2|732744.2|734728.7|732728.7|25
1625481030000|2021-07-05 10:30:30|734729.3|732729.3|734239.7|733239.7|734744.8|733250.7|734239.7|732719|25
1625481040000|2021-07-05 10:30:40|734248.2|733248.2|734755.9|732755.9|734777.3|733273|734236.2|732739.3|25
1625481050000|2021-07-05 10:30:50|734750.7|732750.7|734750.5|732750.5|734766.2|732766.2|734743.9|732743.9|15
1625481060000|2021-07-05 10:31:00|734750.9|732750.9|734748.8|732748.8|734758.1|732758.1|734713|732713|31
1625481070000|2021-07-05 10:31:10|734748.9|732748.9|734706.3|732706.3|734752.4|733235.7|734235.7|732706.3|17
1625481080000|2021-07-05 10:31:20|734714.2|732714.2|734691.7|732691.7|734718.9|732718.9|734687.2|732687.2|23
1625481090000|2021-07-05 10:31:30|734694.3|732694.3|734735|732735|734739.1|732739.1|734690.7|732690.7|21
1625481100000|2021-07-05 10:31:40|734738.9|732738.9|734674.9|732674.9|734738.9|732738.9|734674.9|732674.9|27
1625481110000|2021-07-05 10:31:50|734670.2|732670.2|734688|732688|734696.7|732696.7|734670.2|732670.2|25
1625481120000|2021-07-05 10:32:00|734690.3|732690.3|734699.5|732699.5|734699.9|732699.9|734683.7|732683.7|19
1625481130000|2021-07-05 10:32:10|734699.8|732699.8|734677|732677|734699.8|732699.8|734660.1|732660.1|30
1625481140000|2021-07-05 10:32:20|734666.6|732666.6|734666|732666|734678.2|732678.2|734662.5|732662.5|26
1625481150000|2021-07-05 10:32:30|734666.1|732666.1|734651.1|732651.1|734667.7|732667.7|734631.4|732631.4|31
1625481160000|2021-07-05 10:32:40|734648.5|732648.5|734646.3|732646.3|734652.9|732652.9|734643.6|732643.6|16
1625481170000|2021-07-05 10:32:50|734649.8|732649.8|734643.8|732643.8|734651.6|732651.6|734640.5|732640.5|17
1625481180000|2021-07-05 10:33:00|734643.4|732643.4|734639.6|732639.6|734644|732644|734637.8|732637.8|25
1625481190000|2021-07-05 10:33:10|734637.7|732637.7|734651.1|732651.1|734651.1|733126.6|734114.7|732626.7|25
1625481200000|2021-07-05 10:33:20|734649.9|732649.9|734608.7|732608.7|734649.9|733108|734098.3|732594.8|25
1625481210000|2021-07-05 10:33:30|734611.8|732611.8|734596.8|732596.8|734611.8|732611.8|734592.1|732592.1|26
1625481220000|2021-07-05 10:33:40|734599.4|732599.4|734115.7|733115.7|734599.4|733115.7|734110.9|732542.3|26
1625481230000|2021-07-05 10:33:50|734612.2|732612.2|734613.8|732613.8|734618.7|732618.7|734612|732612|21
1625481240000|2021-07-05 10:34:00|734618.1|732618.1|734575.6|732575.6|734618.1|733081.6|734068.4|732554.2|31
1625481250000|2021-07-05 10:34:10|734569.7|732569.7|734109.2|733109.2|734605.5|733124.5|734073.3|732569.7|25
1625481260000|2021-07-05 10:34:20|734105.4|733105.4|734067|733067|734633.2|733135.4|734066.4|732625.7|30
1625481270000|2021-07-05 10:34:30|734069.5|733069.5|734070.3|733070.3|734070.3|733070.3|734061.1|733061.1|21
1625481280000|2021-07-05 10:34:40|734069|733069|734617.6|732617.6|734624|733132|734067.7|732612.6|25
1625481290000|2021-07-05 10:34:50|734618.7|732618.7|734618.2|732618.2|734628.5|732628.5|734616.5|732616.5|15
1625481300000|2021-07-05 10:35:00|734619.1|732619.1|734622|732622|734630|732630|734619.1|732619.1|10
1625481310000|2021-07-05 10:35:10|734622.7|732622.7|734617.5|732617.5|734622.7|733126.6|734111.3|732603|21
1625481320000|2021-07-05 10:35:20|734611.7|732611.7|734122.1|733122.1|734621|733122.1|734120.6|732610.5|8
1625481330000|2021-07-05 10:35:30|734122.2|733122.2|734613.3|732613.3|734615.4|733124|734122.2|732612.5|17
1625481340000|2021-07-05 10:35:40|734612.3|732612.3|734123.9|733123.9|734618.2|733125.8|734123.9|732611.9|14
1625481350000|2021-07-05 10:35:50|734609|732609|734620.6|732620.6|734621.5|732621.5|734609|732609|15
1625481360000|2021-07-05 10:36:00|734620.9|732620.9|734619.7|732619.7|734628|733129.6|734125.6|732619.6|17
1625481370000|2021-07-05 10:36:10|734619|732619|734618.6|732618.6|734623.4|733121|734121|732611.3|25
1625481380000|2021-07-05 10:36:20|734621.2|732621.2|734617.2|732617.2|734621.2|732621.2|734614.7|732614.7|13
1625481390000|2021-07-05 10:36:30|734619.9|732619.9|734606|732606|734623.5|733128.7|734126.7|732604.8|18
1625481400000|2021-07-05 10:36:40|734607|732607|734616.2|732616.2|734618.8|732618.8|734607|732607|7
1625481410000|2021-07-05 10:36:50|734618.8|732618.8|734609.2|732609.2|734623.3|732623.3|734601|732601|18
1625481420000|2021-07-05 10:37:00|734604.5|732604.5|734605.9|732605.9|734618.8|732618.8|734596.4|732596.4|26
1625481430000|2021-07-05 10:37:10|734605.4|732605.4|734602.5|732602.5|734611.7|732611.7|734602.5|732602.5|23
1625481440000|2021-07-05 10:37:20|734606.4|732606.4|734611.1|732611.1|734611.1|732611.1|734596|732596|20
1625481450000|2021-07-05 10:37:30|734603.1|732603.1|734600.5|732600.5|734610.5|733120.5|734120.5|732595.3|7
1625481460000|2021-07-05 10:37:40|734605.5|732605.5|734584.1|732584.1|734615.2|733080.9|734078.5|732570.1|24
1625481470000|2021-07-05 10:37:50|734564.2|732564.2|734569|732569|734569|733075|734066.8|732559.4|18
1625481480000|2021-07-05 10:38:00|734560.8|732560.8|734567.5|732567.5|734567.5|732567.5|734560.8|732560.8|13
1625481490000|2021-07-05 10:38:10|734567.7|732567.7|734473.7|732473.7|734567.7|732993.2|733981.3|732463.4|33
1625481500000|2021-07-05 10:38:20|734458.6|732458.6|734396.4|732396.4|734458.6|732458.6|734393.8|732393.8|35
1625481510000|2021-07-05 10:38:30|734401.8|732401.8|734395.3|732395.3|734410.4|732410.4|734388.8|732388.8|33
1625481520000|2021-07-05 10:38:40|734392.9|732392.9|734356.7|732356.7|734392.9|732392.9|734339.5|732339.5|32
1625481530000|2021-07-05 10:38:50|734353.7|732353.7|734381.7|732381.7|734389.3|732389.3|734352.2|732352.2|32
1625481540000|2021-07-05 10:39:00|734375.6|732375.6|734380.1|732380.1|734390.8|732390.8|734368.6|732368.6|30
1625481550000|2021-07-05 10:39:10|734381.3|732381.3|734377.8|732377.8|734383.9|732383.9|734375.9|732375.9|17
1625481560000|2021-07-05 10:39:20|734376.3|732376.3|734372.2|732372.2|734381.7|732381.7|734367.4|732367.4|27
1625481570000|2021-07-05 10:39:30|734373.3|732373.3|734375.8|732375.8|734387.5|732387.5|734371.3|732371.3|28
1625481580000|2021-07-05 10:39:40|734377.5|732377.5|734446.1|732446.1|734464.6|732464.6|734372|732372|26
1625481590000|2021-07-05 10:39:50|734448.8|732448.8|734379.9|732379.9|734448.8|732448.8|734371|732371|26
1625481600000|2021-07-05 10:40:00|734392.5|732392.5|734429.9|732429.9|734441.8|732441.8|734370.9|732370.9|28
1625481610000|2021-07-05 10:40:10|734433.3|732433.3|734425.2|732425.2|734433.3|732433.3|734411.8|732411.8|21
1625481620000|2021-07-05 10:40:20|734428.5|732428.5|734388.7|732388.7|734434.7|732434.7|734388.7|732388.7|24
1625481630000|2021-07-05 10:40:30|734384|732384|734385.8|732385.8|734390.7|732390.7|734373.3|732373.3|35
1625481640000|2021-07-05 10:40:40|734385.5|732385.5|734380.7|732380.7|734387.7|732387.7|734380.7|732380.7|19
1625481650000|2021-07-05 10:40:50|734380.9|732380.9|734386.8|732386.8|734387.2|732387.2|734380.9|732380.9|22
1625481660000|2021-07-05 10:41:00|734385.3|732385.3|734367.5|732367.5|734385.7|732385.7|734359.5|732359.5|24
1625481670000|2021-07-05 10:41:10|734368.1|732368.1|734385.4|732385.4|734391.8|732391.8|734364.7|732364.7|28
1625481680000|2021-07-05 10:41:20|734389.5|732389.5|734396.1|732396.1|734400.3|732400.3|734385.8|732385.8|23
1625481690000|2021-07-05 10:41:30|734391.9|732391.9|734406.1|732406.1|734416.9|732416.9|734391.9|732391.9|30
1625481700000|2021-07-05 10:41:40|734407.8|732407.8|734423.5|732423.5|734431.3|732431.3|734400.2|732400.2|30
1625481710000|2021-07-05 10:41:50|734423.6|732423.6|734414.9|732414.9|734428.5|732428.5|734412.6|732412.6|26
1625481720000|2021-07-05 10:42:00|734414.3|732414.3|734386.4|732386.4|734421.7|732421.7|734383.9|732383.9|21
1625481730000|2021-07-05 10:42:10|734393.4|732393.4|734407.7|732407.7|734407.7|732407.7|734376.2|732376.2|23
1625481740000|2021-07-05 10:42:20|734416.2|732416.2|734443.6|732443.6|734443.6|732896.9|733896.9|732344.6|28
1625481750000|2021-07-05 10:42:30|734449|732449|734463.8|732463.8|734469.6|732469.6|734422.5|732422.5|18
1625481760000|2021-07-05 10:42:40|734459.5|732459.5|734490.1|732490.1|734496.1|732496.1|734444.5|732444.5|28
1625481770000|2021-07-05 10:42:50|734479.2|732479.2|734482.3|732482.3|734494|732494|734459.3|732459.3|23
1625481780000|2021-07-05 10:43:00|734483.6|732483.6|734490.6|732490.6|734491.2|732491.2|734483.6|732483.6|14
1625481790000|2021-07-05 10:43:10|734493.2|732493.2|734475.7|732475.7|734494.5|732494.5|734475.5|732475.5|17
1625481800000|2021-07-05 10:43:20|734451.7|732451.7|734460.5|732460.5|734480.7|732480.7|734451.7|732451.7|20
1625481810000|2021-07-05 10:43:30|734459.2|732459.2|734473.8|732473.8|734480.7|732480.7|734458.6|732458.6|19
1625481820000|2021-07-05 10:43:40|734487.2|732487.2|734481.8|732481.8|734487.2|732487.2|734475.3|732475.3|22
1625481830000|2021-07-05 10:43:50|734481.5|732481.5|734480.4|732480.4|734485.6|732485.6|734476.3|732476.3|14
1625481840000|2021-07-05 10:44:00|734480|732480|734452.1|732452.1|734482.1|732482.1|734444.7|732444.7|23
1625481850000|2021-07-05 10:44:10|734454.4|732454.4|734444.7|732444.7|734461.8|732461.8|734440.4|732440.4|22
1625481860000|2021-07-05 10:44:20|734445.2|732445.2|734470.7|732470.7|734482.4|732482.4|734432.8|732432.8|27
1625481870000|2021-07-05 10:44:30|734473|732473|734494.3|732494.3|734500.4|732500.4|734464.6|732464.6|25
1625481880000|2021-07-05 10:44:40|734504.3|732504.3|734492.4|732492.4|734504.3|732504.3|734480.7|732480.7|12
1625481890000|2021-07-05 10:44:50|734493.9|732493.9|734475.1|732475.1|734493.9|732493.9|734470.2|732470.2|30
1625481900000|2021-07-05 10:45:00|734474.7|732474.7|734483.3|732483.3|734497.5|732497.5|734474.7|732474.7|26
1625481910000|2021-07-05 10:45:10|734483.4|732483.4|734471|732471|734505.9|732505.9|734466.1|732466.1|30
1625481920000|2021-07-05 10:45:20|734468.9|732468.9|734462.5|732462.5|734469.7|732469.7|734451.2|732451.2|36
1625481930000|2021-07-05 10:45:30|734458.3|732458.3|734457.5|732457.5|734463|732463|734453.8|732453.8|25
1625481940000|2021-07-05 10:45:40|734463.7|732463.7|734462|732462|734465.3|732465.3|734459.2|732459.2|21
1625481950000|2021-07-05 10:45:50|734463.4|732463.4|734478.7|732478.7|734478.7|732478.7|734461.1|732461.1|23
1625481960000|2021-07-05 10:46:00|734478.5|732478.5|734463.4|732463.4|734478.5|732478.5|734458.5|732458.5|31
1625481970000|2021-07-05 10:46:10|734460.1|732460.1|734455.3|732455.3|734462.3|732462.3|734449|732449|18
1625481980000|2021-07-05 10:46:20|734454.2|732454.2|734437.1|732437.1|734487.1|732487.1|734437.1|732437.1|31
1625481990000|2021-07-05 10:46:30|734441.1|732441.1|734429.4|732429.4|734491.5|732491.5|734420.4|732420.4|37
1625482000000|2021-07-05 10:46:40|734425|732425|734415.6|732415.6|734425.8|732425.8|734398.1|732398.1|21
1625482010000|2021-07-05 10:46:50|734414.9|732414.9|734405|732405|734417.8|732417.8|734405|732405|12
1625482020000|2021-07-05 10:47:00|734409.7|732409.7|734411.7|732411.7|734412.7|732412.7|734392.3|732392.3|26
1625482030000|2021-07-05 10:47:10|734415.1|732415.1|734415.6|732415.6|734417.4|732417.4|734411.4|732411.4|21
1625482040000|2021-07-05 10:47:20|734416.5|732416.5|734412.8|732412.8|734417.6|732417.6|734407.3|732407.3|13
1625482050000|2021-07-05 10:47:30|734412.2|732412.2|734415.3|732415.3|734418.2|732418.2|734411.7|732411.7|19
1625482060000|2021-07-05 10:47:40|734416.1|732416.1|734438.9|732438.9|734446|732446|734415.3|732415.3|26
1625482070000|2021-07-05 10:47:50|734441.1|732441.1|734444.5|732444.5|734447.2|732447.2|734436.5|732436.5|25
1625482080000|2021-07-05 10:48:00|734443.6|732443.6|734433.5|732433.5|734444.9|732444.9|734428.5|732428.5|28
1625482090000|2021-07-05 10:48:10|734434.3|732434.3|734455.5|732455.5|734455.5|732455.5|734431.4|732431.4|27
1625482100000|2021-07-05 10:48:20|734461|732461|734434.3|732434.3|734461|732461|734428.8|732428.8|25
1625482110000|2021-07-05 10:48:30|734435.8|732435.8|734434|732434|734437|732437|734420.6|732420.6|24
1625482120000|2021-07-05 10:48:40|734435.9|732435.9|734431.6|732431.6|734438|732438|734430.8|732430.8|22
1625482130000|2021-07-05 10:48:50|734426.9|732426.9|734457.2|732457.2|734457.2|732457.2|734423|732423|19
1625482140000|2021-07-05 10:49:00|734454.4|732454.4|734482.7|732482.7|734482.7|732482.7|734452|732452|25
1625482150000|2021-07-05 10:49:10|734481.8|732481.8|734502.9|732502.9|734506.8|732506.8|734467.8|732467.8|24
1625482160000|2021-07-05 10:49:20|734505.3|732505.3|734491.9|732491.9|734508.7|732508.7|734491.9|732491.9|21
1625482170000|2021-07-05 10:49:30|734492.4|732492.4|734493.8|732493.8|734497.5|732497.5|734480.4|732480.4|22
1625482180000|2021-07-05 10:49:40|734489.9|732489.9|734496.4|732496.4|734497.1|732497.1|734485.1|732485.1|17
1625482190000|2021-07-05 10:49:50|734496|732496|734506.9|732506.9|734506.9|732506.9|734490.1|732490.1|19
1625482200000|2021-07-05 10:50:00|734506.2|732506.2|734495.4|732495.4|734508.7|732508.7|734489.9|732489.9|21
1625482210000|2021-07-05 10:50:10|734495.3|732495.3|734496.4|732496.4|734503.9|732503.9|734493.7|732493.7|20
1625482220000|2021-07-05 10:50:20|734501.2|732501.2|734499.3|732499.3|734502.3|732502.3|734492.7|732492.7|19
1625482230000|2021-07-05 10:50:30|734497.2|732497.2|734501.3|732501.3|734520.9|733026.5|734017.7|732497.2|20
1625482240000|2021-07-05 10:50:40|734512.3|732512.3|734572.7|732572.7|734578.1|733084.6|734076|732508.8|23
1625482250000|2021-07-05 10:50:50|734567.7|732567.7|734560.8|732560.8|734569.2|732569.2|734531.9|732531.9|25
1625482260000|2021-07-05 10:51:00|734552.9|732552.9|734561.8|732561.8|734585.2|732585.2|734550.3|732550.3|26
1625482270000|2021-07-05 10:51:10|734562.2|732562.2|734575.2|732575.2|734583.9|732583.9|734560.5|732560.5|26
1625482280000|2021-07-05 10:51:20|734570.9|732570.9|734577|732577|734577|732577|734570.6|732570.6|17
1625482290000|2021-07-05 10:51:30|734577.2|732577.2|734581|732581|734596.9|732596.9|734571.6|732571.6|24
1625482300000|2021-07-05 10:51:40|734571.7|732571.7|734573.8|732573.8|734575.2|732575.2|734566.3|732566.3|17
1625482310000|2021-07-05 10:51:50|734574.3|732574.3|734536|732536|734578.2|732578.2|734529.9|732529.9|22
1625482320000|2021-07-05 10:52:00|734541.1|732541.1|734517.3|732517.3|734553.4|732553.4|734517.3|732517.3|31
1625482330000|2021-07-05 10:52:10|734519.6|732519.6|734491|732491|734519.6|732994.5|733993.7|732490.7|28
1625482340000|2021-07-05 10:52:20|734490.3|732490.3|734496.3|732496.3|734522.3|732522.3|734490.3|732490.3|24
1625482350000|2021-07-05 10:52:30|734494.6|732494.6|734439.6|732439.6|734500.8|732500.8|734433.5|732433.5|27
1625482360000|2021-07-05 10:52:40|734447.9|732447.9|733907.1|732907.1|734449.2|732929.3|733903.4|732426.9|30
1625482370000|2021-07-05 10:52:50|733907.9|732907.9|733904.5|732904.5|733911.9|732911.9|733888.1|732888.1|22
1625482380000|2021-07-05 10:53:00|733904.4|732904.4|733883.5|732883.5|733906.2|732906.2|733883.5|732883.5|25
1625482390000|2021-07-05 10:53:10|733884.8|732884.8|734387.1|732387.1|734389.4|732891.4|733879.5|732376.2|27
1625482400000|2021-07-05 10:53:20|734392.4|732392.4|734365.5|732365.5|734392.4|732392.4|734362.1|732362.1|25
1625482410000|2021-07-05 10:53:30|734362.4|732362.4|734365.8|732365.8|734371.1|732371.1|734352.3|732352.3|21
1625482420000|2021-07-05 10:53:40|734365.5|732365.5|734355.4|732355.4|734367.8|732367.8|734334.3|732334.3|30
1625482430000|2021-07-05 10:53:50|734355|732355|734334.4|732334.4|734355|732355|734331.6|732331.6|31
1625482440000|2021-07-05 10:54:00|734336.9|732336.9|734342.4|732342.4|734368.2|732368.2|734336.9|732336.9|32
1625482450000|2021-07-05 10:54:10|734338.1|732338.1|734343.7|732343.7|734343.9|732343.9|734333.8|732333.8|29
1625482460000|2021-07-05 10:54:20|734342.6|732342.6|734344.7|732344.7|734345.4|732345.4|734340.8|732340.8|22
1625482470000|2021-07-05 10:54:30|734344.5|732344.5|734343.7|732343.7|734346.3|732346.3|734337.6|732337.6|24
1625482480000|2021-07-05 10:54:40|734339.8|732339.8|734303.6|732303.6|734339.8|732339.8|734302.2|732302.2|31
1625482490000|2021-07-05 10:54:50|734303.7|732303.7|734331.1|732331.1|734331.1|732331.1|734303.3|732303.3|26
1625482500000|2021-07-05 10:55:00|734319.7|732319.7|734338.5|732338.5|734342.6|732342.6|734311.6|732311.6|30
1625482510000|2021-07-05 10:55:10|734339.5|732339.5|734326.7|732326.7|734339.5|732339.5|734318.9|732318.9|29
1625482520000|2021-07-05 10:55:20|734323.5|732323.5|734327.9|732327.9|734327.9|732327.9|734318.9|732318.9|21
1625482530000|2021-07-05 10:55:30|734313.2|732313.2|734336.6|732336.6|734340.1|732340.1|734313.2|732313.2|24
1625482540000|2021-07-05 10:55:40|734335.1|732335.1|734380.3|732380.3|734385|732385|734332.7|732332.7|23
1625482550000|2021-07-05 10:55:50|734379.9|732379.9|734477.1|732477.1|734483.1|732929.8|733929.8|732379.9|25
1625482560000|2021-07-05 10:56:00|734475.8|732475.8|734449.6|732449.6|734475.8|732475.8|734444.4|732444.4|24
1625482570000|2021-07-05 10:56:10|734453.3|732453.3|734453.5|732453.5|734459.2|732459.2|734444.1|732444.1|20
1625482580000|2021-07-05 10:56:20|734456.6|732456.6|734460|732460|734475.8|732475.8|734446.5|732446.5|24
1625482590000|2021-07-05 10:56:30|734459.2|732459.2|734462.2|732462.2|734486.2|732486.2|734451.2|732451.2|25
1625482600000|2021-07-05 10:56:40|734471|732471|734478|732478|734485|732485|734470.7|732470.7|21
1625482610000|2021-07-05 10:56:50|734492.6|732492.6|734501.4|732501.4|734502|732502|734492.6|732492.6|19
1625482620000|2021-07-05 10:57:00|734500|732500|734461.3|732461.3|734500.6|732500.6|734452.5|732452.5|24
1625482630000|2021-07-05 10:57:10|734462.2|732462.2|734419.2|732419.2|734462.2|732462.2|734394|732394|25
1625482640000|2021-07-05 10:57:20|734417.7|732417.7|734416|732416|734422.9|732422.9|734381.6|732381.6|27
1625482650000|2021-07-05 10:57:30|734414.8|732414.8|734473.5|732473.5|734476|732476|734414.8|732414.8|29
1625482660000|2021-07-05 10:57:40|734475.7|732475.7|734455|732455|734475.7|732475.7|734442.1|732442.1|20
1625482670000|2021-07-05 10:57:50|734453.8|732453.8|734472.9|732472.9|734472.9|732472.9|734450.3|732450.3|16
1625482680000|2021-07-05 10:58:00|734469.8|732469.8|734471.9|732471.9|734473|732473|734467.6|732467.6|18
1625482690000|2021-07-05 10:58:10|734472.4|732472.4|734468.4|732468.4|734472.4|732472.4|734460.5|732460.5|20
1625482700000|2021-07-05 10:58:20|734467.9|732467.9|734463.6|732463.6|734472.8|732472.8|734452.4|732452.4|25
1625482710000|2021-07-05 10:58:30|734471|732471|734459.3|732459.3|734478.4|732478.4|734452.1|732452.1|33
1625482720000|2021-07-05 10:58:40|734468.8|732468.8|734501.2|732501.2|734501.2|732501.2|734451.6|732451.6|24
1625482730000|2021-07-05 10:58:50|734479.2|732479.2|734487.5|732487.5|734495.9|732495.9|734466.4|732466.4|25
1625482740000|2021-07-05 10:59:00|734488.4|732488.4|734493.5|732493.5|734504.2|732504.2|734483.8|732483.8|23
1625482750000|2021-07-05 10:59:10|734485.9|732485.9|734471.1|732471.1|734485.9|732485.9|734450.5|732450.5|27
1625482760000|2021-07-05 10:59:20|734472.2|732472.2|734469|732469|734474.1|732474.1|734459.6|732459.6|14
1625482770000|2021-07-05 10:59:30|734465.8|732465.8|734471.2|732471.2|734472.8|732472.8|734460.9|732460.9|13
1625482780000|2021-07-05 10:59:40|734472.1|732472.1|734478.6|732478.6|734481.4|732481.4|734471.2|732471.2|9
1625482790000|2021-07-05 10:59:50|734480.3|732480.3|734468.1|732468.1|734481.3|732481.3|734462.1|732462.1|20
1625482800000|2021-07-05 11:00:00|734463.5|732463.5|734473.3|732473.3|734474|732474|734463.5|732463.5|19
1625482810000|2021-07-05 11:00:10|734472.1|732472.1|734483.5|732483.5|734502.1|732502.1|734472.1|732472.1|20
1625482820000|2021-07-05 11:00:20|734480.8|732480.8|734476.6|732476.6|734484|732484|734467.9|732467.9|23
1625482830000|2021-07-05 11:00:30|734472.1|732472.1|734471.7|732471.7|734480.7|732480.7|734464.1|732464.1|28
1625482840000|2021-07-05 11:00:40|734471.8|732471.8|734451.2|732451.2|734473.3|732473.3|734442.1|732442.1|20
1625482850000|2021-07-05 11:00:50|734448|732448|734470.2|732470.2|734475.6|732475.6|734448|732448|21
1625482860000|2021-07-05 11:01:00|734469.4|732469.4|734455.9|732455.9|734469.4|732469.4|734447.5|732447.5|21
1625482870000|2021-07-05 11:01:10|734455.6|732455.6|734470.1|732470.1|734473.4|732473.4|734450.4|732450.4|13
1625482880000|2021-07-05 11:01:20|734465.1|732465.1|734498.1|732498.1|734505.7|732505.7|734465.1|732465.1|22
1625482890000|2021-07-05 11:01:30|734497.1|732497.1|734486.7|732486.7|734499.4|732499.4|734486.7|732486.7|16
1625482900000|2021-07-05 11:01:40|734487.1|732487.1|734451.6|732451.6|734494.1|732494.1|734450.9|732450.9|15
1625482910000|2021-07-05 11:01:50|734426.4|732426.4|734396.4|732396.4|734432.3|732432.3|734393.8|732393.8|22
1625482920000|2021-07-05 11:02:00|734396.1|732396.1|734409.5|732409.5|734410|732410|734396.1|732396.1|22
1625482930000|2021-07-05 11:02:10|734407.9|732407.9|734406.8|732406.8|734408|732408|734396.7|732396.7|19
1625482940000|2021-07-05 11:02:20|734406.5|732406.5|734408.8|732408.8|734409|732409|734390.3|732390.3|26
1625482950000|2021-07-05 11:02:30|734412.3|732412.3|734482.8|732482.8|734483.2|732483.2|734408.2|732408.2|30
1625482960000|2021-07-05 11:02:40|734481.6|732481.6|734479.2|732479.2|734497.4|732497.4|734474.9|732474.9|32
1625482970000|2021-07-05 11:02:50|734476.4|732476.4|734519.4|732519.4|734522.1|733019.2|733990.3|732418|23
1625482980000|2021-07-05 11:03:00|734518.4|732518.4|734529.2|732529.2|734529.2|732529.2|734514|732514|20
1625482990000|2021-07-05 11:03:10|734528.8|732528.8|734522.7|732522.7|734529.5|732529.5|734519|732519|17
1625483000000|2021-07-05 11:03:20|734523.7|732523.7|734533.3|732533.3|734535.1|732535.1|734522.7|732522.7|17
1625483010000|2021-07-05 11:03:30|734533.5|732533.5|734529.8|732529.8|734536|732536|734529.8|732529.8|13
1625483020000|2021-07-05 11:03:40|734533.2|732533.2|734537.4|732537.4|734538.6|732538.6|734529.5|732529.5|17
1625483030000|2021-07-05 11:03:50|734537.9|732537.9|734069.5|733069.5|734538.3|733079.2|734064.8|732534.9|19
1625483040000|2021-07-05 11:04:00|734072.1|733072.1|734117.7|733117.7|734633.1|733133.3|734064.8|732633.1|29
1625483050000|2021-07-05 11:04:10|734117.2|733117.2|734108.8|733108.8|734143.4|733143.4|734108.8|733108.8|23
1625483060000|2021-07-05 11:04:20|734631.2|732631.2|734573.3|732573.3|734642.8|733145.3|734135.9|732570.3|26
1625483070000|2021-07-05 11:04:30|734573.4|732573.4|734563.8|732563.8|734574.4|732574.4|734541.2|732541.2|25
1625483080000|2021-07-05 11:04:40|734563.7|732563.7|734568.9|732568.9|734571.9|732571.9|734552.8|732552.8|17
1625483090000|2021-07-05 11:04:50|734563.6|732563.6|734557.1|732557.1|734568|733059.8|734049.1|732547.4|28
1625483100000|2021-07-05 11:05:00|734550.4|732550.4|734529.4|732529.4|734565.7|732565.7|734508.6|732508.6|32
1625483110000|2021-07-05 11:05:10|734531.5|732531.5|734503.6|732503.6|734539.1|732539.1|734503.6|732503.6|28
1625483120000|2021-07-05 11:05:20|734500.3|732500.3|734514.6|732514.6|734519|732519|734500.3|732500.3|18
1625483130000|2021-07-05 11:05:30|734512.6|732512.6|734504.4|732504.4|734519.4|732519.4|734504.4|732504.4|30
1625483140000|2021-07-05 11:05:40|734505.1|732505.1|733972.5|732972.5|734505.1|732976.8|733971.8|732482.9|26
1625483150000|2021-07-05 11:05:50|733973|732973|733953.1|732953.1|734458.7|732976.2|733948.2|732453.3|25
1625483160000|2021-07-05 11:06:00|734456.3|732456.3|734499.2|732499.2|734527.5|732976.7|733976.7|732453.2|24
1625483170000|2021-07-05 11:06:10|734498.7|732498.7|734514.7|732514.7|734519|732519|734496.4|732496.4|26
1625483180000|2021-07-05 11:06:20|734506.3|732506.3|734485.6|732485.6|734506.4|732993.1|733993.1|732475.6|24
1625483190000|2021-07-05 11:06:30|734486.4|732486.4|734467.5|732467.5|734489.8|732489.8|734451|732451|31
1625483200000|2021-07-05 11:06:40|734462.3|732462.3|734439.2|732439.2|734475.8|732475.8|734439.1|732439.1|33
1625483210000|2021-07-05 11:06:50|734441.5|732441.5|734470.1|732470.1|734470.1|732470.1|734440.2|732440.2|23
1625483220000|2021-07-05 11:07:00|734469.1|732469.1|734524.9|732524.9|734532.8|732532.8|734469.1|732469.1|29
1625483230000|2021-07-05 11:07:10|734522.9|732522.9|734527.6|732527.6|734533|732533|734522.9|732522.9|22
1625483240000|2021-07-05 11:07:20|734530.1|732530.1|734541.8|732541.8|734546.9|732546.9|734528.5|732528.5|25
1625483250000|2021-07-05 11:07:30|734538.1|732538.1|734537.9|732537.9|734539.7|732539.7|734536.1|732536.1|17
1625483260000|2021-07-05 11:07:40|734536.2|732536.2|734532.2|732532.2|734536.2|732536.2|734530.4|732530.4|24
1625483270000|2021-07-05 11:07:50|734531.1|732531.1|734540.3|732540.3|734546.5|732546.5|734524.7|732524.7|28
1625483280000|2021-07-05 11:08:00|734540.4|732540.4|734534|732534|734541.5|732541.5|734534|732534|24
1625483290000|2021-07-05 11:08:10|734533.8|732533.8|734548.7|732548.7|734557.7|732557.7|734532.1|732532.1|25
1625483300000|2021-07-05 11:08:20|734550.8|732550.8|734548.2|732548.2|734550.8|732550.8|734539.6|732539.6|19
1625483310000|2021-07-05 11:08:30|734540.7|732540.7|734533.4|732533.4|734540.7|732540.7|734524.4|732524.4|30
1625483320000|2021-07-05 11:08:40|734532.8|732532.8|734537.4|732537.4|734544.2|732544.2|734532.8|732532.8|18
1625483330000|2021-07-05 11:08:50|734537.9|732537.9|734539.4|732539.4|734548.7|732548.7|734535.3|732535.3|20
1625483340000|2021-07-05 11:09:00|734538.5|732538.5|734530.4|732530.4|734549.1|732549.1|734530.2|732530.2|31
1625483350000|2021-07-05 11:09:10|734529.7|732529.7|734531|732531|734534.2|732534.2|734509.4|732509.4|26
1625483360000|2021-07-05 11:09:20|734532|732532|734534.3|732534.3|734534.3|732534.3|734529.7|732529.7|18
1625483370000|2021-07-05 11:09:30|734530.1|732530.1|734561.4|732561.4|734566.7|732566.7|734522|732522|28
1625483380000|2021-07-05 11:09:40|734558.8|732558.8|734562.1|732562.1|734571.9|732571.9|734558.8|732558.8|18
1625483390000|2021-07-05 11:09:50|734570.4|732570.4|734567.4|732567.4|734571.6|732571.6|734559.2|732559.2|20
1625483400000|2021-07-05 11:10:00|734566.9|732566.9|734558.7|732558.7|734570|732570|734556.2|732556.2|22
1625483410000|2021-07-05 11:10:10|734558.4|732558.4|734565|732565|734568|732568|734557.7|732557.7|27
1625483420000|2021-07-05 11:10:20|734567|732567|734567.8|732567.8|734571.4|732571.4|734559.8|732559.8|22
1625483430000|2021-07-05 11:10:30|734567.6|732567.6|734538.1|732538.1|734574.7|732574.7|734529|732529|23
1625483440000|2021-07-05 11:10:40|734536.1|732536.1|734535.6|732535.6|734552.9|732552.9|734532.7|732532.7|20
1625483450000|2021-07-05 11:10:50|734534.8|732534.8|734549.5|732549.5|734562.7|732562.7|734531.3|732531.3|29
1625483460000|2021-07-05 11:11:00|734549.7|732549.7|734540.5|732540.5|734556.8|732556.8|734534.5|732534.5|24
1625483470000|2021-07-05 11:11:10|734542.1|732542.1|734047.9|733047.9|734568.2|733070.8|734045.6|732532.7|26
1625483480000|2021-07-05 11:11:20|734047.2|733047.2|734570.1|732570.1|734573.1|733057.8|734047.2|732560.8|27
1625483490000|2021-07-05 11:11:30|734570.3|732570.3|734573.6|732573.6|734585.2|733066.6|734066.6|732561.4|22
1625483500000|2021-07-05 11:11:40|734563.7|732563.7|734569.6|732569.6|734577.3|732577.3|734563.6|732563.6|16
1625483510000|2021-07-05 11:11:50|734570.5|732570.5|734541.5|732541.5|734570.7|733037.8|734026|732525.8|28
1625483520000|2021-07-05 11:12:00|734540.9|732540.9|734535.9|732535.9|734546.5|732546.5|734535.9|732535.9|21
1625483530000|2021-07-05 11:12:10|734535.7|732535.7|734606.4|732606.4|734633.5|732633.5|734535.7|732535.7|26
1625483540000|2021-07-05 11:12:20|734606.9|732606.9|734620.8|732620.8|734630|732630|734605.6|732605.6|28
1625483550000|2021-07-05 11:12:30|734620.9|732620.9|734617|732617|734624|732624|734614.4|732614.4|15
1625483560000|2021-07-05 11:12:40|734617.8|732617.8|734614.2|732614.2|734621.1|732621.1|734610.7|732610.7|25
1625483570000|2021-07-05 11:12:50|734611.6|732611.6|734594.9|732594.9|734612.4|732612.4|734591.1|732591.1|24
1625483580000|2021-07-05 11:13:00|734594.4|732594.4|734594.3|732594.3|734610.1|732610.1|734593.1|732593.1|28
1625483590000|2021-07-05 11:13:10|734594|732594|734530.5|732530.5|734594.5|732594.5|734526.6|732526.6|37
1625483600000|2021-07-05 11:13:20|734530.9|732530.9|734504.2|732504.2|734533.1|732533.1|734458|732458|34
1625483610000|2021-07-05 11:13:30|734504|732504|734531.6|732531.6|734533.4|732533.4|734490.8|732490.8|33
1625483620000|2021-07-05 11:13:40|734532.9|732532.9|734532|732532|734535.6|732535.6|734524.3|732524.3|28
1625483630000|2021-07-05 11:13:50|734532.3|732532.3|734507.6|732507.6|734532.3|732532.3|734500.7|732500.7|30
1625483640000|2021-07-05 11:14:00|734507.7|732507.7|734501.6|732501.6|734515.3|732515.3|734501.6|732501.6|25
1625483650000|2021-07-05 11:14:10|734497.1|732497.1|734483.2|732483.2|734504.4|732504.4|734483.2|732483.2|33
1625483660000|2021-07-05 11:14:20|734482.3|732482.3|734034.2|733034.2|734524|733037.2|734021.5|732482.3|25
1625483670000|2021-07-05 11:14:30|734029.1|733029.1|734031.3|733031.3|734542.7|733040.5|734026.6|732527.9|31
1625483680000|2021-07-05 11:14:40|734034|733034|734032|733032|734536.4|733039.7|734031|732534.7|33
1625483690000|2021-07-05 11:14:50|734032.9|733032.9|734530.9|732530.9|734541.7|733032.9|734031.6|732527.1|23
1625483700000|2021-07-05 11:15:00|734530.8|732530.8|734698.8|732698.8|734702.9|733145.1|734032.6|732529.3|25
1625483710000|2021-07-05 11:15:10|734699.8|732699.8|734709.7|732709.7|734726.7|732726.7|734688.7|732688.7|35
1625483720000|2021-07-05 11:15:20|734715.1|732715.1|734708.7|732708.7|734715.1|732715.1|734696.8|732696.8|29
1625483730000|2021-07-05 11:15:30|734707.8|732707.8|734700.5|732700.5|734710.5|732710.5|734696.9|732696.9|34
1625483740000|2021-07-05 11:15:40|734699.6|732699.6|734709.3|732709.3|734722.9|732722.9|734698.3|732698.3|28
1625483750000|2021-07-05 11:15:50|734709.6|732709.6|734706.7|732706.7|734716.9|732716.9|734692.1|732692.1|25
1625483760000|2021-07-05 11:16:00|734708|732708|734708.1|732708.1|734710.3|732710.3|734694.8|732694.8|25
1625483770000|2021-07-05 11:16:10|734701.7|732701.7|734710|732710|734715.1|732715.1|734693.7|732693.7|23
1625483780000|2021-07-05 11:16:20|734711.4|732711.4|734704|732704|734711.4|732711.4|734703.2|732703.2|16
1625483790000|2021-07-05 11:16:30|734703.7|732703.7|734701.4|732701.4|734703.7|732703.7|734697.1|732697.1|22
1625483800000|2021-07-05 11:16:40|734701.7|732701.7|734706.6|732706.6|734708.3|732708.3|734698.8|732698.8|24
1625483810000|2021-07-05 11:16:50|734704|732704|734705|732705|734712.9|732712.9|734703.3|732703.3|18
1625483820000|2021-07-05 11:17:00|734705.1|732705.1|734700.7|732700.7|734708.8|732708.8|734699|732699|30
1625483830000|2021-07-05 11:17:10|734702.5|732702.5|734712.3|732712.3|734718.5|732718.5|734701.9|732701.9|21
1625483840000|2021-07-05 11:17:20|734712.2|732712.2|734710.4|732710.4|734715.3|732715.3|734710.1|732710.1|18
1625483850000|2021-07-05 11:17:30|734710.2|732710.2|734755.9|732755.9|734755.9|732755.9|734710.2|732710.2|27
1625483860000|2021-07-05 11:17:40|734757.3|732757.3|734896.5|732896.5|734904.5|733327.2|734327.2|732747.6|28
1625483870000|2021-07-05 11:17:50|734895.6|732895.6|734911.7|732911.7|734925.4|733399.5|734399.5|732879.6|24
1625483880000|2021-07-05 11:18:00|734917.1|732917.1|734854.8|732854.8|734917.1|732917.1|734845.1|732845.1|26
1625483890000|2021-07-05 11:18:10|734850.8|732850.8|734842.8|732842.8|734864|732864|734842.8|732842.8|18
1625483900000|2021-07-05 11:18:20|734846.6|732846.6|734830.7|732830.7|734847|732847|734830.7|732830.7|15
1625483910000|2021-07-05 11:18:30|734829.7|732829.7|734252.4|733252.4|734836.8|733313.2|734249.6|732803.8|33
1625483920000|2021-07-05 11:18:40|734250.9|733250.9|734249.5|733249.5|734254|733254|734246.9|733246.9|18
1625483930000|2021-07-05 11:18:50|734248.7|733248.7|734276.6|733276.6|734276.6|733276.6|734240.9|733240.9|18
1625483940000|2021-07-05 11:19:00|734253.6|733253.6|734783|732783|734818.8|733287.8|734238.3|732773|34
1625483950000|2021-07-05 11:19:10|734787.4|732787.4|734794|732794|734802.5|732802.5|734776.4|732776.4|30
1625483960000|2021-07-05 11:19:20|734794.5|732794.5|734815.3|732815.3|734842.5|732842.5|734794.5|732794.5|27
1625483970000|2021-07-05 11:19:30|734818.4|732818.4|734826.4|732826.4|734847.8|732847.8|734812.3|732812.3|33
1625483980000|2021-07-05 11:19:40|734830.1|732830.1|734846.8|732846.8|734850.8|732850.8|734818.9|732818.9|23
1625483990000|2021-07-05 11:19:50|734847.2|732847.2|734820|732820|734849|732849|734799.8|732799.8|32
1625484000000|2021-07-05 11:20:00|734825.3|732825.3|734827.1|732827.1|734832.3|732832.3|734806.5|732806.5|29
1625484010000|2021-07-05 11:20:10|734825.5|732825.5|734817.8|732817.8|734827.3|732827.3|734811.6|732811.6|24
1625484020000|2021-07-05 11:20:20|734817.3|732817.3|734761.5|732761.5|734819.7|732819.7|734757.1|732757.1|30
1625484030000|2021-07-05 11:20:30|734763.9|732763.9|734763.2|732763.2|734775.4|732775.4|734751.1|732751.1|31
1625484040000|2021-07-05 11:20:40|734764.2|732764.2|734751.9|732751.9|734766.8|732766.8|734750.1|732750.1|28
1625484050000|2021-07-05 11:20:50|734750.6|732750.6|734744|732744|734758.6|732758.6|734741.9|732741.9|23
1625484060000|2021-07-05 11:21:00|734744.2|732744.2|734732.7|732732.7|734753.1|732753.1|734732.7|732732.7|21
1625484070000|2021-07-05 11:21:10|734734|732734|734741.6|732741.6|734743.1|732743.1|734726.2|732726.2|19
1625484080000|2021-07-05 11:21:20|734742.2|732742.2|734716.2|732716.2|734760.6|732760.6|734712.7|732712.7|32
1625484090000|2021-07-05 11:21:30|734724|732724|734217.3|733217.3|734729.5|733229.5|734209|732707.2|18
1625484100000|2021-07-05 11:21:40|734217.7|733217.7|734212.7|733212.7|734236.2|733236.2|734208.3|733208.3|24
1625484110000|2021-07-05 11:21:50|734212.3|733212.3|734210|733210|734222.1|733222.1|734204.4|733204.4|20
1625484120000|2021-07-05 11:22:00|734211.2|733211.2|734233.4|733233.4|734233.4|733233.4|734211.2|733211.2|15
1625484130000|2021-07-05 11:22:10|734230.8|733230.8|734775.7|732775.7|734799.8|733238.5|734228.7|732775.7|20
1625484140000|2021-07-05 11:22:20|734775.1|732775.1|734814.6|732814.6|734814.6|732814.6|734775.1|732775.1|22
1625484150000|2021-07-05 11:22:30|734815|732815|734790.9|732790.9|734815|732815|734787.5|732787.5|24
1625484160000|2021-07-05 11:22:40|734790.6|732790.6|734802.5|732802.5|734802.5|732802.5|734790.6|732790.6|15
1625484170000|2021-07-05 11:22:50|734797.3|732797.3|734793.7|732793.7|734805.9|732805.9|734789.5|732789.5|24
1625484180000|2021-07-05 11:23:00|734805.5|732805.5|734817.2|732817.2|734824.9|732824.9|734805.5|732805.5|27
1625484190000|2021-07-05 11:23:10|734817.5|732817.5|734803|732803|734817.9|732817.9|734781.4|732781.4|28
1625484200000|2021-07-05 11:23:20|734788.6|732788.6|734783.3|732783.3|734804.5|732804.5|734750.1|732750.1|28
1625484210000|2021-07-05 11:23:30|734784.6|732784.6|734277.1|733277.1|734788.1|733277.1|734274.8|732761.3|24
1625484220000|2021-07-05 11:23:40|734274.9|733274.9|734210.4|733210.4|734278|733278|734207.7|733207.7|25
1625484230000|2021-07-05 11:23:50|734216.5|733216.5|734061.1|733061.1|734216.5|733216.5|734059.1|733059.1|28
1625484240000|2021-07-05 11:24:00|734062.2|733062.2|734510.1|732510.1|734523.1|733072.4|734013|732509.8|31
1625484250000|2021-07-05 11:24:10|734510.4|732510.4|733974.3|732974.3|734512.1|733012.9|733968.3|732492.6|30
1625484260000|2021-07-05 11:24:20|733985.1|732985.1|733990.1|732990.1|734485|732997.7|733974.9|732472.7|32
1625484270000|2021-07-05 11:24:30|733991.8|732991.8|733975.7|732975.7|733991.8|732991.8|733975.7|732975.7|31
1625484280000|2021-07-05 11:24:40|733990.5|732990.5|733997.3|732997.3|734004.4|733004.4|733980.8|732980.8|29
1625484290000|2021-07-05 11:24:50|733995.5|732995.5|734012.7|733012.7|734012.7|733012.7|733995.2|732995.2|14
1625484300000|2021-07-05 11:25:00|734014|733014|734499.9|732499.9|734504.8|733014|733986.2|732494.2|19
1625484310000|2021-07-05 11:25:10|734500.9|732500.9|734000.5|733000.5|734502.2|733002.1|733997.4|732500.1|18
1625484320000|2021-07-05 11:25:20|733999.4|732999.4|733952.1|732952.1|733999.4|732999.4|733952.1|732952.1|21
1625484330000|2021-07-05 11:25:30|733953|732953|733956.6|732956.6|733958.1|732958.1|733951.7|732951.7|18
1625484340000|2021-07-05 11:25:40|733966.6|732966.6|733959.3|732959.3|733971.6|732971.6|733956.3|732956.3|21
1625484350000|2021-07-05 11:25:50|733958.3|732958.3|733983.9|732983.9|733993.3|732993.3|733957.7|732957.7|25
1625484360000|2021-07-05 11:26:00|733985.3|732985.3|734554.2|732554.2|734559.8|733040.7|733979.3|732554.2|26
1625484370000|2021-07-05 11:26:10|734576.9|732576.9|734066.9|733066.9|734576.9|733069.1|734022.1|732531.3|26
1625484380000|2021-07-05 11:26:20|734065.5|733065.5|734069.8|733069.8|734078.7|733078.7|734057.9|733057.9|27
1625484390000|2021-07-05 11:26:30|734072.7|733072.7|734082.6|733082.6|734082.6|733082.6|734072.2|733072.2|23
1625484400000|2021-07-05 11:26:40|734073|733073|734066.1|733066.1|734076.3|733076.3|734062.3|733062.3|18
1625484410000|2021-07-05 11:26:50|734067.3|733067.3|734570.6|732570.6|734571.5|733078.8|734061|732562.7|13
1625484420000|2021-07-05 11:27:00|734570.3|732570.3|734063.7|733063.7|734570.3|733072.5|734057.3|732562.4|21
1625484430000|2021-07-05 11:27:10|734063.2|733063.2|734061.7|733061.7|734063.2|733063.2|734053.5|733053.5|15
1625484440000|2021-07-05 11:27:20|734062.7|733062.7|734077.3|733077.3|734077.6|733077.6|734051.9|733051.9|19
1625484450000|2021-07-05 11:27:30|734075.1|733075.1|734114.9|733114.9|734619.2|733116.7|734074|732585.6|31
1625484460000|2021-07-05 11:27:40|734117.5|733117.5|734129.7|733129.7|734133.7|733133.7|734115.3|733115.3|20
1625484470000|2021-07-05 11:27:50|734129.2|733129.2|734122|733122|734129.2|733129.2|734105|733105|20
1625484480000|2021-07-05 11:28:00|734122.2|733122.2|734607|732607|734607|733122.2|734107.3|732591.9|17
1625484490000|2021-07-05 11:28:10|734603.9|732603.9|734110.8|733110.8|734603.9|733155.5|734107.2|732603.9|27
1625484500000|2021-07-05 11:28:20|734108.7|733108.7|734107.2|733107.2|734111.8|733111.8|734107.2|733107.2|14
1625484510000|2021-07-05 11:28:30|734110.1|733110.1|734098.6|733098.6|734593.3|733114.7|734082.9|732583.9|27
1625484520000|2021-07-05 11:28:40|734093.6|733093.6|734116.5|733116.5|734125.5|733125.5|734093.1|733093.1|21
1625484530000|2021-07-05 11:28:50|734115|733115|734110.1|733110.1|734117.5|733117.5|734093.7|733093.7|21
1625484540000|2021-07-05 11:29:00|734108.5|733108.5|734114.4|733114.4|734122.3|733122.3|734108.5|733108.5|25
1625484550000|2021-07-05 11:29:10|734112.6|733112.6|734605.5|732605.5|734605.5|733113.5|734101.7|732602.5|17
1625484560000|2021-07-05 11:29:20|734605|732605|734591.7|732591.7|734605|732605|734591|732591|15
1625484570000|2021-07-05 11:29:30|734592.5|732592.5|734201.1|733201.1|734599.3|733213.4|734164.8|732591.5|25
1625484580000|2021-07-05 11:29:40|734201.2|733201.2|734211.7|733211.7|734213.4|733213.4|734198.3|733198.3|24
1625484590000|2021-07-05 11:29:50|734212.4|733212.4|734206.9|733206.9|734212.4|733212.4|734193.3|733193.3|19
1625484600000|2021-07-05 11:30:00|734207.3|733207.3|734201.6|733201.6|734207.3|733207.3|734194.8|733194.8|18
1625484610000|2021-07-05 11:30:10|734196.2|733196.2|734198.4|733198.4|734203.9|733203.9|734196.2|733196.2|12
1625484620000|2021-07-05 11:30:20|734201.2|733201.2|734199|733199|734206.9|733206.9|734183.7|733183.7|19
1625484630000|2021-07-05 11:30:30|734199.7|733199.7|734199.3|733199.3|734209.2|733209.2|734197.8|733197.8|14
1625484640000|2021-07-05 11:30:40|734211.4|733211.4|734197.1|733197.1|734211.4|733211.4|734192|733192|15
1625484650000|2021-07-05 11:30:50|734196.7|733196.7|734613.3|732613.3|734613.3|733196.7|734114.1|732603.8|20
1625484660000|2021-07-05 11:31:00|734613.2|732613.2|734603.7|732603.7|734614.2|732614.2|734587.5|732587.5|26
1625484670000|2021-07-05 11:31:10|734601.1|732601.1|734597.4|732597.4|734604.6|732604.6|734592.4|732592.4|26
1625484680000|2021-07-05 11:31:20|734596.2|732596.2|734082.2|733082.2|734604.7|733107.2|734080.3|732596|25
1625484690000|2021-07-05 11:31:30|734082.3|733082.3|734615.5|732615.5|734623.3|733116.6|734080.9|732615.5|27
1625484700000|2021-07-05 11:31:40|734614.8|732614.8|734125.9|733125.9|734616.4|733140.3|734112.7|732605.6|32
1625484710000|2021-07-05 11:31:50|734129.7|733129.7|734597.8|732597.8|734605.8|733129.7|734107.1|732597.8|27
1625484720000|2021-07-05 11:32:00|734600.7|732600.7|734583.5|732583.5|734603|733101.7|734085.5|732583.5|31
1625484730000|2021-07-05 11:32:10|734583.6|732583.6|734155.1|733155.1|734608.6|733166.5|734152.9|732583.6|26
1625484740000|2021-07-05 11:32:20|734157.8|733157.8|734163.4|733163.4|734177.7|733177.7|734153.9|733153.9|21
1625484750000|2021-07-05 11:32:30|734165.7|733165.7|734165|733165|734165.7|733165.7|734162.7|733162.7|16
1625484760000|2021-07-05 11:32:40|734164.5|733164.5|734161.1|733161.1|734164.5|733164.5|734158.4|733158.4|19
1625484770000|2021-07-05 11:32:50|734160.7|733160.7|734167.9|733167.9|734171.6|733171.6|734157.4|733157.4|17
1625484780000|2021-07-05 11:33:00|734167|733167|734167.9|733167.9|734167.9|733167.9|734165.2|733165.2|17
1625484790000|2021-07-05 11:33:10|734167.1|733167.1|734225.6|733225.6|734240.4|733240.4|734159.3|733159.3|25
1625484800000|2021-07-05 11:33:20|734221.6|733221.6|734213.8|733213.8|734227.1|733227.1|734209.1|733209.1|18
1625484810000|2021-07-05 11:33:30|734217.1|733217.1|734207.3|733207.3|734217.9|733217.9|734198.1|733198.1|19
1625484820000|2021-07-05 11:33:40|734207.4|733207.4|734214|733214|734215.9|733215.9|734199.9|733199.9|16
1625484830000|2021-07-05 11:33:50|734211.9|733211.9|734214.2|733214.2|734217.8|733217.8|734211.5|733211.5|15
1625484840000|2021-07-05 11:34:00|734215.1|733215.1|734715.6|732715.6|734715.6|733216.9|734212.2|732690.6|18
1625484850000|2021-07-05 11:34:10|734212.7|733212.7|734175.9|733175.9|734724.9|733232.8|734175|732716.5|31
1625484860000|2021-07-05 11:34:20|734180|733180|734175.6|733175.6|734195|733195|734168|733168|26
1625484870000|2021-07-05 11:34:30|734176.7|733176.7|734713.6|732713.6|734713.6|733221.9|734176.7|732699.2|31
1625484880000|2021-07-05 11:34:40|734707.6|732707.6|734212.5|733212.5|734711.9|733220.7|734206.4|732706.1|20
1625484890000|2021-07-05 11:34:50|734726|732726|734712.1|732712.1|734726|732726|734709|732709|17
1625484900000|2021-07-05 11:35:00|734711.7|732711.7|734200.4|733200.4|734722|733222|734196.5|732711.7|30
1625484910000|2021-07-05 11:35:10|734200.8|733200.8|734201.9|733201.9|734205.2|733205.2|734197.7|733197.7|18
1625484920000|2021-07-05 11:35:20|734201|733201|734187.7|733187.7|734201|733201|734184.8|733184.8|22
1625484930000|2021-07-05 11:35:30|734188|733188|734695.3|732695.3|734697.4|733192.4|734188|732683.5|20
1625484940000|2021-07-05 11:35:40|734692.6|732692.6|734709.5|732709.5|734713.5|732713.5|734691.1|732691.1|22
1625484950000|2021-07-05 11:35:50|734713|732713|734234.6|733234.6|734720.5|733249|734232.2|732711.4|25
1625484960000|2021-07-05 11:36:00|734233.2|733233.2|734254.6|733254.6|734262.6|733262.6|734233.2|733233.2|30
1625484970000|2021-07-05 11:36:10|734257.9|733257.9|734297.3|733297.3|734338.6|733338.6|734250.3|733250.3|26
1625484980000|2021-07-05 11:36:20|734794.6|732794.6|734342|733342|734814.6|733352.3|734316.2|732793.7|28
1625484990000|2021-07-05 11:36:30|734347.3|733347.3|734349.7|733349.7|734357.3|733357.3|734337|733337|29
1625485000000|2021-07-05 11:36:40|734348.4|733348.4|734339.6|733339.6|734348.4|733348.4|734337.8|733337.8|23
1625485010000|2021-07-05 11:36:50|734339.8|733339.8|734351|733351|734354.5|733354.5|734332.5|733332.5|17
1625485020000|2021-07-05 11:37:00|734343|733343|734332.9|733332.9|734343|733343|734325.1|733325.1|24
1625485030000|2021-07-05 11:37:10|734318.3|733318.3|734343.4|733343.4|734343.4|733343.4|734318.3|733318.3|18
1625485040000|2021-07-05 11:37:20|734339.6|733339.6|734334.6|733334.6|734341.2|733341.2|734333.5|733333.5|15
1625485050000|2021-07-05 11:37:30|734333.8|733333.8|734337.8|733337.8|734341.3|733341.3|734333.8|733333.8|18
1625485060000|2021-07-05 11:37:40|734335.4|733335.4|734347.2|733347.2|734354.9|733354.9|734335.4|733335.4|16
1625485070000|2021-07-05 11:37:50|734347.1|733347.1|734338.3|733338.3|734348.6|733348.6|734336.3|733336.3|19
1625485080000|2021-07-05 11:38:00|734337.5|733337.5|734306.3|733306.3|734342.6|733342.6|734295|733295|23
1625485090000|2021-07-05 11:38:10|734307.5|733307.5|734310.4|733310.4|734313.7|733313.7|734299.4|733299.4|16
1625485100000|2021-07-05 11:38:20|734310.7|733310.7|734344.8|733344.8|734353|733353|734308.7|733308.7|24
1625485110000|2021-07-05 11:38:30|734349.7|733349.7|734814.3|732814.3|734824.1|733350.5|734323.1|732813.2|29
1625485120000|2021-07-05 11:38:40|734808.6|732808.6|734307.7|733307.7|734808.6|733313.3|734303.1|732808.6|23
1625485130000|2021-07-05 11:38:50|734307.5|733307.5|734245.8|733245.8|734315.1|733315.1|734245.8|733245.8|25
1625485140000|2021-07-05 11:39:00|734248.2|733248.2|734252.5|733252.5|734254.8|733254.8|734244.2|733244.2|24
1625485150000|2021-07-05 11:39:10|734253.4|733253.4|734238.9|733238.9|734253.4|733253.4|734222.6|733222.6|26
1625485160000|2021-07-05 11:39:20|734236.1|733236.1|734237.3|733237.3|734249.4|733249.4|734231.4|733231.4|24
1625485170000|2021-07-05 11:39:30|734238.3|733238.3|734219.7|733219.7|734752.5|733246|734201.9|732724.1|28
1625485180000|2021-07-05 11:39:40|734218.1|733218.1|734715.3|732715.3|734727.1|733218.1|734218.1|732715.3|17
1625485190000|2021-07-05 11:39:50|734714.8|732714.8|734724.3|732724.3|734727.4|732727.4|734714.8|732714.8|12
1625485200000|2021-07-05 11:40:00|734724.7|732724.7|734237.3|733237.3|734746.5|733250.3|734223.5|732724.7|27
1625485210000|2021-07-05 11:40:10|734237.8|733237.8|734224|733224|734724.9|733237.8|734200.5|732713.3|24
1625485220000|2021-07-05 11:40:20|734222.7|733222.7|734126.4|733126.4|734740.1|733223.6|734126.4|732711.1|28
1625485230000|2021-07-05 11:40:30|734122.4|733122.4|734140.6|733140.6|734152|733152|734122.4|733122.4|26
1625485240000|2021-07-05 11:40:40|734141.6|733141.6|734138.4|733138.4|734141.6|733141.6|734135|733135|15
1625485250000|2021-07-05 11:40:50|734137.8|733137.8|734149.5|733149.5|734149.5|733149.5|734134.9|733134.9|16
1625485260000|2021-07-05 11:41:00|734146.5|733146.5|734142|733142|734148.2|733148.2|734137.7|733137.7|24
1625485270000|2021-07-05 11:41:10|734155.7|733155.7|734150.2|733150.2|734155.7|733155.7|734148.8|733148.8|22
1625485280000|2021-07-05 11:41:20|734149.4|733149.4|734027.4|733027.4|734150|733150|734026.5|733026.5|18
1625485290000|2021-07-05 11:41:30|734025.9|733025.9|734004.5|733004.5|734027.3|733027.3|734004.5|733004.5|27
1625485300000|2021-07-05 11:41:40|734498.8|732498.8|734022.5|733022.5|734543|733056.6|734018.4|732496.3|35
1625485310000|2021-07-05 11:41:50|734525|732525|734011.8|733011.8|734525|733011.8|734004.2|732510.1|26
1625485320000|2021-07-05 11:42:00|734012.3|733012.3|734004.1|733004.1|734012.4|733012.4|734004|733004|19
1625485330000|2021-07-05 11:42:10|734006.3|733006.3|734505.9|732505.9|734507.8|733007.2|733994.7|732496.5|25
1625485340000|2021-07-05 11:42:20|734505.8|732505.8|733980.5|732980.5|734505.8|732986.2|733975.5|732484.6|24
1625485350000|2021-07-05 11:42:30|733986|732986|733985|732985|733986.2|732986.2|733976|732976|27
1625485360000|2021-07-05 11:42:40|733985.1|732985.1|733976|732976|733985.5|732985.5|733975.9|732975.9|22
1625485370000|2021-07-05 11:42:50|733975.9|732975.9|733986.9|732986.9|733995.7|732995.7|733964.1|732964.1|26
1625485380000|2021-07-05 11:43:00|733988.1|732988.1|733988.8|732988.8|733990.5|732990.5|733981.3|732981.3|26
1625485390000|2021-07-05 11:43:10|733989.1|732989.1|733989.2|732989.2|733990.6|732990.6|733986.4|732986.4|15
1625485400000|2021-07-05 11:43:20|733989.8|732989.8|734009|733009|734014.8|733014.8|733988.7|732988.7|16
1625485410000|2021-07-05 11:43:30|734008.4|733008.4|733984.3|732984.3|734009.7|733009.7|733983.8|732983.8|17
1625485420000|2021-07-05 11:43:40|733986.5|732986.5|733998.1|732998.1|734006.1|733006.1|733985|732985|20
1625485430000|2021-07-05 11:43:50|733997.8|732997.8|733969.5|732969.5|734014.2|733014.2|733964|732964|28
1625485440000|2021-07-05 11:44:00|733969.2|732969.2|734029|733029|734029|733029|733959.3|732959.3|34
1625485450000|2021-07-05 11:44:10|734017|733017|734015.8|733015.8|734026.3|733026.3|734008.4|733008.4|28
1625485460000|2021-07-05 11:44:20|734012.5|733012.5|734010.5|733010.5|734024.8|733024.8|734008.8|733008.8|22
1625485470000|2021-07-05 11:44:30|734012|733012|734012.8|733012.8|734013.8|733013.8|734008.3|733008.3|19
1625485480000|2021-07-05 11:44:40|734012.7|733012.7|733951.8|732951.8|734029.3|733029.3|733951.8|732951.8|28
1625485490000|2021-07-05 11:44:50|733960.5|732960.5|734504.6|732504.6|734515|732976.2|733959.6|732502.4|24
1625485500000|2021-07-05 11:45:00|734509.1|732509.1|734006.2|733006.2|734516.8|733016.6|733995.3|732487.9|25
1625485510000|2021-07-05 11:45:10|734006|733006|733941.3|732941.3|734511|733006|733941.3|732490.5|33
1625485520000|2021-07-05 11:45:20|733941.4|732941.4|733949.9|732949.9|733951.7|732951.7|733921.5|732921.5|26
1625485530000|2021-07-05 11:45:30|733937.8|732937.8|733931.1|732931.1|733937.8|732937.8|733924|732924|21
1625485540000|2021-07-05 11:45:40|733927.6|732927.6|734428.2|732428.2|734428.2|732931.2|733920.9|732419.3|13
1625485550000|2021-07-05 11:45:50|734424.6|732424.6|733920.4|732920.4|734426.3|732947.1|733920.4|732424.5|15
1625485560000|2021-07-05 11:46:00|733923.5|732923.5|734419.5|732419.5|734428.5|732925.1|733921.4|732407|30
1625485570000|2021-07-05 11:46:10|734419.7|732419.7|733921.5|732921.5|734435.6|732928.4|733916.6|732419.7|22
1625485580000|2021-07-05 11:46:20|733922.3|732922.3|733947.9|732947.9|733957.5|732957.5|733922.1|732922.1|24
1625485590000|2021-07-05 11:46:30|733945.2|732945.2|733939.6|732939.6|733947.3|732947.3|733934.2|732934.2|22
1625485600000|2021-07-05 11:46:40|733939.4|732939.4|734358.9|732358.9|734366.8|732939.9|733822.5|732326.7|29
1625485610000|2021-07-05 11:46:50|734358|732358|734327|732327|734358|732830.8|733818.8|732314|25
1625485620000|2021-07-05 11:47:00|734328.3|732328.3|734316.8|732316.8|734335.3|732335.3|734316.3|732316.3|28
1625485630000|2021-07-05 11:47:10|734318.5|732318.5|734318.6|732318.6|734319.5|732319.5|734313.2|732313.2|18
1625485640000|2021-07-05 11:47:20|734318.9|732318.9|734311.5|732311.5|734326.6|732326.6|734310.4|732310.4|24
1625485650000|2021-07-05 11:47:30|734312.6|732312.6|734308|732308|734330.4|732817.2|733812.3|732303.2|34
1625485660000|2021-07-05 11:47:40|734308.6|732308.6|734315.3|732315.3|734316.3|732316.3|734305.9|732305.9|23
1625485670000|2021-07-05 11:47:50|734314.8|732314.8|734285.5|732285.5|734315|732315|734284.5|732284.5|18
1625485680000|2021-07-05 11:48:00|734285|732285|733783.9|732783.9|734292.9|732801.3|733771|732276|32
1625485690000|2021-07-05 11:48:10|733785.4|732785.4|734274.6|732274.6|734288.2|732787.3|733785.4|732271.9|26
1625485700000|2021-07-05 11:48:20|734273.9|732273.9|734280.7|732280.7|734280.7|732280.7|734273.5|732273.5|21
1625485710000|2021-07-05 11:48:30|734281|732281|734273.5|732273.5|734283.7|732283.7|734272.6|732272.6|26
1625485720000|2021-07-05 11:48:40|734273.1|732273.1|734260.1|732260.1|734274.5|732274.5|734260.1|732260.1|21
1625485730000|2021-07-05 11:48:50|734259.9|732259.9|734200.3|732200.3|734261|732698|733698|732192.3|31
1625485740000|2021-07-05 11:49:00|734198.3|732198.3|734312.6|732312.6|734315.1|732818.6|733701.6|732197|35
1625485750000|2021-07-05 11:49:10|734312.5|732312.5|734332.3|732332.3|734342.7|732824.3|733812.4|732312.5|28
1625485760000|2021-07-05 11:49:20|734332.7|732332.7|734316.9|732316.9|734335|732844.6|733824.7|732305.6|31
1625485770000|2021-07-05 11:49:30|734323|732323|734339.8|732339.8|734353.5|732842.6|733838.3|732319.6|26
1625485780000|2021-07-05 11:49:40|734334.5|732334.5|734337.8|732337.8|734373.8|732861.2|733861.2|732327.6|30
1625485790000|2021-07-05 11:49:50|734337.3|732337.3|734344.3|732344.3|734347.3|732347.3|734333.1|732333.1|22
1625485800000|2021-07-05 11:50:00|734344.6|732344.6|734334.5|732334.5|734351.8|732351.8|734334.5|732334.5|19
1625485810000|2021-07-05 11:50:10|734335.8|732335.8|734343.8|732343.8|734346.2|732346.2|734335.8|732335.8|16
1625485820000|2021-07-05 11:50:20|734335.2|732335.2|734333.9|732333.9|734344.7|732827.1|733827.1|732322.9|17
1625485830000|2021-07-05 11:50:30|734336.6|732336.6|734325|732325|734353.3|732848.3|733822.5|732313.3|25
1625485840000|2021-07-05 11:50:40|734313.1|732313.1|734279.6|732279.6|734321.5|732804.8|733804.8|732276.8|30
1625485850000|2021-07-05 11:50:50|734280.6|732280.6|734275.5|732275.5|734280.7|732280.7|734263.3|732263.3|22
1625485860000|2021-07-05 11:51:00|734274.2|732274.2|734277.3|732277.3|734282.3|732282.3|734268|732268|30
1625485870000|2021-07-05 11:51:10|734265.1|732265.1|734270.5|732270.5|734275.7|732275.7|734261.2|732261.2|17
1625485880000|2021-07-05 11:51:20|734271.2|732271.2|733856.2|732856.2|734271.5|732858.7|733814.5|732247.9|24
1625485890000|2021-07-05 11:51:30|734349|732349|734315.5|732315.5|734353|732825|733808|732302.7|23
1625485900000|2021-07-05 11:51:40|734314.6|732314.6|734329|732329|734341.8|732849.2|733813.2|732306.5|30
1625485910000|2021-07-05 11:51:50|734322.8|732322.8|733873.4|732873.4|734326.2|732873.4|733873.4|732300.4|24
1625485920000|2021-07-05 11:52:00|733871.2|732871.2|733936.9|732936.9|734381.2|732955.8|733871.2|732360|30
1625485930000|2021-07-05 11:52:10|733945|732945|734418.9|732418.9|734424.1|732949.7|733913.6|732417.6|30
1625485940000|2021-07-05 11:52:20|734420.3|732420.3|734410.9|732410.9|734429.2|732429.2|734408.1|732408.1|15
1625485950000|2021-07-05 11:52:30|734410|732410|733896|732896|734413.9|732924.6|733896|732380.1|25
1625485960000|2021-07-05 11:52:40|733895.4|732895.4|734383.2|732383.2|734398.5|732895.4|733894.1|732383.2|18
1625485970000|2021-07-05 11:52:50|734383.8|732383.8|734371.5|732371.5|734394.8|732394.8|734358.9|732358.9|29
1625485980000|2021-07-05 11:53:00|734371.2|732371.2|734370.8|732370.8|734376.3|732376.3|734370.8|732370.8|20
1625485990000|2021-07-05 11:53:10|734372.6|732372.6|734359.9|732359.9|734375.6|732375.6|734355.6|732355.6|22
1625486000000|2021-07-05 11:53:20|734359.4|732359.4|734359.2|732359.2|734364.2|732871.7|733844.5|732338.9|25
1625486010000|2021-07-05 11:53:30|734354.1|732354.1|734376.7|732376.7|734385.6|732385.6|734353.9|732353.9|30
1625486020000|2021-07-05 11:53:40|734355|732355|734397.5|732397.5|734401.4|732867.9|733867.9|732342.5|32
1625486030000|2021-07-05 11:53:50|734398.1|732398.1|734365.8|732365.8|734398.1|732854.3|733835|732330.8|28
1625486040000|2021-07-05 11:54:00|734376.2|732376.2|734307.8|732307.8|734376.2|732822.2|733822.2|732307.8|29
1625486050000|2021-07-05 11:54:10|734307.1|732307.1|733878.7|732878.7|734314.6|732891.9|733874|732307.1|21
1625486060000|2021-07-05 11:54:20|733879.8|732879.8|733884.8|732884.8|733897.5|732897.5|733878.8|732878.8|22
1625486070000|2021-07-05 11:54:30|733890.5|732890.5|733912.9|732912.9|733917.3|732917.3|733884.8|732884.8|21
1625486080000|2021-07-05 11:54:40|733913.2|732913.2|734406.9|732406.9|734424.1|732921.7|733904.2|732406.9|16
1625486090000|2021-07-05 11:54:50|734401|732401|734381.4|732381.4|734408.7|732408.7|734376.9|732376.9|23
1625486100000|2021-07-05 11:55:00|734382.5|732382.5|733882|732882|734393.2|732900.8|733861.2|732381.7|29
1625486110000|2021-07-05 11:55:10|733889.9|732889.9|733910.7|732910.7|734400.4|732922.4|733889.9|732400.4|25
1625486120000|2021-07-05 11:55:20|733912|732912|733923.2|732923.2|733924.6|732924.6|733909|732909|18
1625486130000|2021-07-05 11:55:30|733919.2|732919.2|733907.7|732907.7|733922.1|732922.1|733907.7|732907.7|19
1625486140000|2021-07-05 11:55:40|733908.9|732908.9|733915.3|732915.3|733915.3|732915.3|733908|732908|21
1625486150000|2021-07-05 11:55:50|733919.2|732919.2|733925.3|732925.3|733926.9|732926.9|733917.6|732917.6|19
1625486160000|2021-07-05 11:56:00|733927.9|732927.9|733929.4|732929.4|733930.5|732930.5|733923.2|732923.2|18
1625486170000|2021-07-05 11:56:10|733931|732931|733918.9|732918.9|733931|732931|733913.1|732913.1|22
1625486180000|2021-07-05 11:56:20|733918.6|732918.6|733918.9|732918.9|733929.8|732929.8|733915.6|732915.6|20
1625486190000|2021-07-05 11:56:30|733920|732920|733936.1|732936.1|734415.6|732943.8|733918.3|732398.8|23
1625486200000|2021-07-05 11:56:40|733937.6|732937.6|733961.1|732961.1|733977.8|732977.8|733935.3|732935.3|22
1625486210000|2021-07-05 11:56:50|733960.7|732960.7|733946.7|732946.7|733962.3|732962.3|733941|732941|21
1625486220000|2021-07-05 11:57:00|733946.2|732946.2|733954.3|732954.3|733954.4|732954.4|733946.2|732946.2|16
1625486230000|2021-07-05 11:57:10|733954.2|732954.2|733978|732978|733981.9|732981.9|733954.2|732954.2|27
1625486240000|2021-07-05 11:57:20|733974.9|732974.9|733959.5|732959.5|733975.3|732975.3|733952.5|732952.5|20
1625486250000|2021-07-05 11:57:30|733946.7|732946.7|734039.7|733039.7|734039.7|733039.7|733946.7|732946.7|34
1625486260000|2021-07-05 11:57:40|734007.4|733007.4|734007.6|733007.6|734485|733008.5|733968.2|732472.8|33
1625486270000|2021-07-05 11:57:50|734008.2|733008.2|734054.5|733054.5|734054.5|733054.5|734006.1|733006.1|25
1625486280000|2021-07-05 11:58:00|734045.5|733045.5|734068|733068|734068|733068|734039.4|733039.4|21
1625486290000|2021-07-05 11:58:10|734067.5|733067.5|734050.5|733050.5|734075.9|733075.9|734045.5|733045.5|27
1625486300000|2021-07-05 11:58:20|734052|733052|734051.9|733051.9|734053.2|733053.2|734048.8|733048.8|13
1625486310000|2021-07-05 11:58:30|734052|733052|734492.8|732492.8|734517.9|733052|734003.6|732492.8|24
1625486320000|2021-07-05 11:58:40|733973.1|732973.1|733969.3|732969.3|733978.6|732978.6|733954.6|732954.6|24
1625486330000|2021-07-05 11:58:50|733970.6|732970.6|734495.7|732495.7|734504.5|732974.9|733953.1|732482|25
1625486340000|2021-07-05 11:59:00|734491.8|732491.8|734471.6|732471.6|734491.8|732491.8|734471.6|732471.6|30
1625486350000|2021-07-05 11:59:10|734471.7|732471.7|734479.2|732479.2|734481.4|732481.4|734471.7|732471.7|20
1625486360000|2021-07-05 11:59:20|734480|732480|734483.8|732483.8|734491.9|732491.9|734476.5|732476.5|26
1625486370000|2021-07-05 11:59:30|734481.4|732481.4|734000.2|733000.2|734492.8|733004.3|733999.3|732481.4|24
1625486380000|2021-07-05 11:59:40|734002.8|733002.8|734503.2|732503.2|734504.8|733009.1|733996|732498.7|28
1625486390000|2021-07-05 11:59:50|734505.5|732505.5|734512.6|732512.6|734521.1|732521.1|734505|732505|19
1625486400000|2021-07-05 12:00:00|734518.9|732518.9|734028.7|733028.7|734518.9|733039.5|734009.9|732507|31
1625486410000|2021-07-05 12:00:10|734028.3|733028.3|734106.4|733106.4|734122.4|733122.4|734023.5|733023.5|29
1625486420000|2021-07-05 12:00:20|734105.9|733105.9|734100.8|733100.8|734116.6|733116.6|734099.6|733099.6|26
1625486430000|2021-07-05 12:00:30|734100.2|733100.2|734051.6|733051.6|734142.5|733142.5|734041.9|733041.9|30
1625486440000|2021-07-05 12:00:40|734051.9|733051.9|734492.6|732492.6|734492.6|733051.9|733970.5|732482.6|36
1625486450000|2021-07-05 12:00:50|734487.5|732487.5|734503.2|732503.2|734513|732513|734487.5|732487.5|31
1625486460000|2021-07-05 12:01:00|734503.1|732503.1|734479.9|732479.9|734510.3|732510.3|734479.9|732479.9|25
1625486470000|2021-07-05 12:01:10|733992.8|732992.8|734068.6|733068.6|734493.1|733068.6|733992.8|732487.8|33
1625486480000|2021-07-05 12:01:20|734067.9|733067.9|734095|733095|734095|733095|734067.9|733067.9|24
1625486490000|2021-07-05 12:01:30|734101.5|733101.5|734103.8|733103.8|734153.3|733153.3|734101.5|733101.5|30
1625486500000|2021-07-05 12:01:40|734103.1|733103.1|734089.2|733089.2|734107.5|733107.5|734088.2|733088.2|24
1625486510000|2021-07-05 12:01:50|734089.8|733089.8|734067.8|733067.8|734578.4|733090.2|734056.9|732578.4|19
1625486520000|2021-07-05 12:02:00|734064.8|733064.8|734099.5|733099.5|734126|733126|734064.8|733064.8|32
1625486530000|2021-07-05 12:02:10|734101.1|733101.1|734137|733137|734138|733138|734101.1|733101.1|22
1625486540000|2021-07-05 12:02:20|734137.9|733137.9|734158.2|733158.2|734158.2|733158.2|734134|733134|31
1625486550000|2021-07-05 12:02:30|734156.3|733156.3|734158.1|733158.1|734161.9|733161.9|734147|733147|23
1625486560000|2021-07-05 12:02:40|734156.6|733156.6|734151.9|733151.9|734165.9|733165.9|734149.6|733149.6|23
1625486570000|2021-07-05 12:02:50|734155.5|733155.5|734137.6|733137.6|734155.5|733155.5|734136.9|733136.9|23
1625486580000|2021-07-05 12:03:00|734139.2|733139.2|734151.2|733151.2|734158.6|733158.6|734132.6|733132.6|27
1625486590000|2021-07-05 12:03:10|734149.9|733149.9|734145.9|733145.9|734155.6|733155.6|734140.5|733140.5|20
1625486600000|2021-07-05 12:03:20|734145.6|733145.6|734102.8|733102.8|734602.3|733146.4|734095.1|732598.6|21
1625486610000|2021-07-05 12:03:30|734105.2|733105.2|734120.8|733120.8|734135.5|733135.5|734105.2|733105.2|27
1625486620000|2021-07-05 12:03:40|734119.9|733119.9|734115.4|733115.4|734123.5|733123.5|734110.5|733110.5|22
1625486630000|2021-07-05 12:03:50|734115.3|733115.3|734106.4|733106.4|734115.3|733115.3|734103.1|733103.1|17
1625486640000|2021-07-05 12:04:00|734110.4|733110.4|734100.4|733100.4|734125.9|733125.9|734076.5|733076.5|35
1625486650000|2021-07-05 12:04:10|734111.5|733111.5|734124.3|733124.3|734128.5|733128.5|734107.9|733107.9|22
1625486660000|2021-07-05 12:04:20|734125.9|733125.9|734103.8|733103.8|734125.9|733125.9|734090.6|733090.6|34
1625486670000|2021-07-05 12:04:30|734104.1|733104.1|734010|733010|734105.6|733105.6|734008.9|733008.9|26
1625486680000|2021-07-05 12:04:40|734010.2|733010.2|734103.2|733103.2|734103.2|733103.2|733991.9|732991.9|29
1625486690000|2021-07-05 12:04:50|734103.3|733103.3|734110.7|733110.7|734123.9|733123.9|734102.4|733102.4|23
1625486700000|2021-07-05 12:05:00|734109.8|733109.8|734123.3|733123.3|734129.2|733129.2|734109.8|733109.8|23
1625486710000|2021-07-05 12:05:10|734112|733112|734132.9|733132.9|734145.2|733145.2|734110.2|733110.2|24
1625486720000|2021-07-05 12:05:20|734132.1|733132.1|734110.8|733110.8|734132.6|733132.6|734098.2|733098.2|19
1625486730000|2021-07-05 12:05:30|734114.2|733114.2|734130.5|733130.5|734138.7|733138.7|734110.2|733110.2|17
1625486740000|2021-07-05 12:05:40|734123|733123|734129.6|733129.6|734131.6|733131.6|734118.5|733118.5|17
1625486750000|2021-07-05 12:05:50|734130.6|733130.6|734124|733124|734133.9|733133.9|734119.5|733119.5|19
1625486760000|2021-07-05 12:06:00|734118.8|733118.8|734146.7|733146.7|734146.7|733146.7|734118.8|733118.8|23
1625486770000|2021-07-05 12:06:10|734145.4|733145.4|734149.6|733149.6|734151.9|733151.9|734139|733139|21
1625486780000|2021-07-05 12:06:20|734148.1|733148.1|734150.2|733150.2|734152.1|733152.1|734148.1|733148.1|14
1625486790000|2021-07-05 12:06:30|734149.8|733149.8|734142.7|733142.7|734150.1|733150.1|734139.7|733139.7|17
1625486800000|2021-07-05 12:06:40|734142.3|733142.3|734138.4|733138.4|734144.3|733144.3|734137.2|733137.2|13
1625486810000|2021-07-05 12:06:50|734140.1|733140.1|734152|733152|734156.9|733156.9|734140.1|733140.1|13
1625486820000|2021-07-05 12:07:00|734151.9|733151.9|734152.2|733152.2|734157.3|733157.3|734147.5|733147.5|17
1625486830000|2021-07-05 12:07:10|734152.6|733152.6|734116.5|733116.5|734155.4|733155.4|734116.5|733116.5|22
1625486840000|2021-07-05 12:07:20|734114.8|733114.8|734148.9|733148.9|734152.6|733152.6|734114.8|733114.8|19
1625486850000|2021-07-05 12:07:30|734149.3|733149.3|734150.1|733150.1|734154.7|733154.7|734135.1|733135.1|23
1625486860000|2021-07-05 12:07:40|734149.4|733149.4|734153.6|733153.6|734157.7|733157.7|734141.6|733141.6|25
1625486870000|2021-07-05 12:07:50|734160.6|733160.6|734146.4|733146.4|734177.9|733177.9|734144|733144|24
1625486880000|2021-07-05 12:08:00|734150.7|733150.7|734156.6|733156.6|734156.6|733156.6|734141.5|733141.5|12
1625486890000|2021-07-05 12:08:10|734153.2|733153.2|734132.9|733132.9|734153.2|733153.2|734130.6|733130.6|21
1625486900000|2021-07-05 12:08:20|734137.8|733137.8|734130|733130|734138.4|733138.4|734126.4|733126.4|15
1625486910000|2021-07-05 12:08:30|734132.1|733132.1|734132.6|733132.6|734134.6|733134.6|734130.5|733130.5|13
1625486920000|2021-07-05 12:08:40|734134|733134|734132.8|733132.8|734136.7|733136.7|734130.8|733130.8|17
1625486930000|2021-07-05 12:08:50|734131.9|733131.9|734137.1|733137.1|734137.5|733137.5|734131|733131|15
1625486940000|2021-07-05 12:09:00|734136.5|733136.5|734136.9|733136.9|734138.2|733138.2|734135.2|733135.2|11
1625486950000|2021-07-05 12:09:10|734136.1|733136.1|734136.9|733136.9|734139.3|733139.3|734136.1|733136.1|6
1625486960000|2021-07-05 12:09:20|734137.7|733137.7|734139.3|733139.3|734139.8|733139.8|734136.3|733136.3|12
1625486970000|2021-07-05 12:09:30|734139.9|733139.9|734142.4|733142.4|734150.7|733150.7|734133.8|733133.8|18
1625486980000|2021-07-05 12:09:40|734143.5|733143.5|734135.7|733135.7|734143.5|733143.5|734133.7|733133.7|13
1625486990000|2021-07-05 12:09:50|734134.4|733134.4|734141.4|733141.4|734141.4|733141.4|734113.9|733113.9|27
1625487000000|2021-07-05 12:10:00|734140|733140|734125|733125|734141.2|733141.2|734123.2|733123.2|14
1625487010000|2021-07-05 12:10:10|734124.8|733124.8|734146.6|733146.6|734155.5|733155.5|734124.3|733124.3|18
1625487020000|2021-07-05 12:10:20|734146.5|733146.5|734104.6|733104.6|734148.4|733148.4|734104.6|733104.6|20
1625487030000|2021-07-05 12:10:30|734094.5|733094.5|734103.9|733103.9|734104.5|733104.5|734093.6|733093.6|17
1625487040000|2021-07-05 12:10:40|734103.8|733103.8|734103.2|733103.2|734103.8|733103.8|734097|733097|18
1625487050000|2021-07-05 12:10:50|734104.1|733104.1|734104|733104|734104.2|733104.2|734096.1|733096.1|18
1625487060000|2021-07-05 12:11:00|734103.8|733103.8|734107.7|733107.7|734111.6|733111.6|734102.9|733102.9|20
1625487070000|2021-07-05 12:11:10|734107.6|733107.6|734122.1|733122.1|734124|733124|734093.8|733093.8|20
1625487080000|2021-07-05 12:11:20|734122|733122|734131.7|733131.7|734131.7|733131.7|734121.4|733121.4|16
1625487090000|2021-07-05 12:11:30|734132.1|733132.1|734159.6|733159.6|734164.4|733164.4|734126.4|733126.4|22
1625487100000|2021-07-05 12:11:40|734159.9|733159.9|734144.7|733144.7|734159.9|733159.9|734143.9|733143.9|19
1625487110000|2021-07-05 12:11:50|734145.3|733145.3|734133.4|733133.4|734149.7|733149.7|734130.5|733130.5|20
1625487120000|2021-07-05 12:12:00|734132.8|733132.8|734139.3|733139.3|734139.3|733139.3|734132.8|733132.8|16
1625487130000|2021-07-05 12:12:10|734138.8|733138.8|734140.9|733140.9|734140.9|733140.9|734135.6|733135.6|15
1625487140000|2021-07-05 12:12:20|734140.4|733140.4|734158.4|733158.4|734158.6|733158.6|734140.4|733140.4|17
1625487150000|2021-07-05 12:12:30|734155.4|733155.4|734165.7|733165.7|734170.1|733170.1|734155.4|733155.4|15
1625487160000|2021-07-05 12:12:40|734165.2|733165.2|734171.4|733171.4|734171.4|733171.4|734164.9|733164.9|12
1625487170000|2021-07-05 12:12:50|734171.1|733171.1|734228.5|733228.5|734228.5|733228.5|734169.2|733169.2|20
1625487180000|2021-07-05 12:13:00|734222.7|733222.7|734217.3|733217.3|734222.7|733222.7|734204.4|733204.4|30
1625487190000|2021-07-05 12:13:10|734215.7|733215.7|734257.6|733257.6|734257.6|733257.6|734215.7|733215.7|16
1625487200000|2021-07-05 12:13:20|734259.6|733259.6|734249.1|733249.1|734261.5|733261.5|734243|733243|17
1625487210000|2021-07-05 12:13:30|734249.9|733249.9|734249.7|733249.7|734250.1|733250.1|734248.5|733248.5|11
1625487220000|2021-07-05 12:13:40|734250.7|733250.7|734249.1|733249.1|734266.9|733266.9|734242.7|733242.7|21
1625487230000|2021-07-05 12:13:50|734247.4|733247.4|734250.8|733250.8|734251.3|733251.3|734247|733247|13
1625487240000|2021-07-05 12:14:00|734250|733250|734248|733248|734250.9|733250.9|734247.9|733247.9|12
1625487250000|2021-07-05 12:14:10|734248.2|733248.2|734245|733245|734248.2|733248.2|734244|733244|14
1625487260000|2021-07-05 12:14:20|734245.9|733245.9|734235.4|733235.4|734249.5|733249.5|734233|733233|17
1625487270000|2021-07-05 12:14:30|734238.1|733238.1|734212.3|733212.3|734238.1|733238.1|734206.8|733206.8|16
1625487280000|2021-07-05 12:14:40|734212.8|733212.8|734236.5|733236.5|734239.4|733239.4|734211.9|733211.9|15
1625487290000|2021-07-05 12:14:50|734242.1|733242.1|734218|733218|734242.1|733242.1|734205.9|733205.9|24
1625487300000|2021-07-05 12:15:00|734213.8|733213.8|734204.3|733204.3|734239|733239|734204.3|733204.3|27
1625487310000|2021-07-05 12:15:10|734208.8|733208.8|734346.5|733346.5|734346.7|733346.7|734204.3|733204.3|20
1625487320000|2021-07-05 12:15:20|734345.9|733345.9|734337.7|733337.7|734345.9|733345.9|734337.3|733337.3|18
1625487330000|2021-07-05 12:15:30|734323.8|733323.8|734336.7|733336.7|734344.3|733344.3|734307.7|733307.7|22
1625487340000|2021-07-05 12:15:40|734335.6|733335.6|734331.9|733331.9|734335.6|733335.6|734309.7|733309.7|22
1625487350000|2021-07-05 12:15:50|734331.5|733331.5|734330.4|733330.4|734331.5|733331.5|734317.6|733317.6|19
1625487360000|2021-07-05 12:16:00|734330.5|733330.5|734313.6|733313.6|734334.9|733334.9|734303.9|733303.9|22
1625487370000|2021-07-05 12:16:10|734326.4|733326.4|734335.3|733335.3|734339.3|733339.3|734325.5|733325.5|25
1625487380000|2021-07-05 12:16:20|734335|733335|734379.1|733379.1|734380.1|733380.1|734335|733335|30
1625487390000|2021-07-05 12:16:30|734379.4|733379.4|734368.9|733368.9|734382.9|733382.9|734366|733366|25
1625487400000|2021-07-05 12:16:40|734369.4|733369.4|734351.1|733351.1|734371.1|733371.1|734343.1|733343.1|21
1625487410000|2021-07-05 12:16:50|734353.3|733353.3|734366.3|733366.3|734379.7|733379.7|734348.1|733348.1|24
1625487420000|2021-07-05 12:17:00|734365.7|733365.7|734358.6|733358.6|734369.7|733369.7|734353.7|733353.7|24
1625487430000|2021-07-05 12:17:10|734358.5|733358.5|734368.2|733368.2|734383.9|733383.9|734356.7|733356.7|24
1625487440000|2021-07-05 12:17:20|734367.5|733367.5|734341.9|733341.9|734377|733377|734333.5|733333.5|25
1625487450000|2021-07-05 12:17:30|734343.2|733343.2|734356.9|733356.9|734380.1|733380.1|734340.4|733340.4|23
1625487460000|2021-07-05 12:17:40|734351.8|733351.8|734343.4|733343.4|734357.2|733357.2|734326.5|733326.5|23
1625487470000|2021-07-05 12:17:50|734343.1|733343.1|734356.2|733356.2|734369.1|733369.1|734336.7|733336.7|26
1625487480000|2021-07-05 12:18:00|734356.1|733356.1|734360.7|733360.7|734377|733377|734356.1|733356.1|22
1625487490000|2021-07-05 12:18:10|734363.3|733363.3|734357.5|733357.5|734365.2|733365.2|734357|733357|17
1625487500000|2021-07-05 12:18:20|734356.7|733356.7|734348|733348|734357|733357|734345.8|733345.8|21
1625487510000|2021-07-05 12:18:30|734348.4|733348.4|734344.9|733344.9|734348.6|733348.6|734344.2|733344.2|18
1625487520000|2021-07-05 12:18:40|734343|733343|734345.3|733345.3|734345.3|733345.3|734342|733342|11
1625487530000|2021-07-05 12:18:50|734344.5|733344.5|734341.2|733341.2|734354.4|733354.4|734341.2|733341.2|17
1625487540000|2021-07-05 12:19:00|734341.9|733341.9|734297.9|733297.9|734341.9|733341.9|734290.6|733290.6|26
1625487550000|2021-07-05 12:19:10|734297.8|733297.8|734308.1|733308.1|734318.3|733318.3|734297.8|733297.8|23
1625487560000|2021-07-05 12:19:20|734321.8|733321.8|734316.6|733316.6|734328.8|733328.8|734304.5|733304.5|29
1625487570000|2021-07-05 12:19:30|734314.9|733314.9|734364|733364|734365.3|733365.3|734314.9|733314.9|28
1625487580000|2021-07-05 12:19:40|734361|733361|734361.1|733361.1|734366.4|733366.4|734360.8|733360.8|16
1625487590000|2021-07-05 12:19:50|734362.7|733362.7|734379.4|733379.4|734379.4|733379.4|734362.1|733362.1|20
1625487600000|2021-07-05 12:20:00|734379.8|733379.8|734369.9|733369.9|734379.8|733379.8|734368.3|733368.3|17
1625487610000|2021-07-05 12:20:10|734362.1|733362.1|734361.9|733361.9|734364.9|733364.9|734355.9|733355.9|12
1625487620000|2021-07-05 12:20:20|734361.7|733361.7|734353.7|733353.7|734361.7|733361.7|734346.9|733346.9|25
1625487630000|2021-07-05 12:20:30|734352.7|733352.7|734334.7|733334.7|734360.6|733360.6|734334.7|733334.7|18
1625487640000|2021-07-05 12:20:40|734333|733333|734346.3|733346.3|734346.3|733346.3|734330.7|733330.7|14
1625487650000|2021-07-05 12:20:50|734346.6|733346.6|734344.7|733344.7|734346.6|733346.6|734342.3|733342.3|14
1625487660000|2021-07-05 12:21:00|734344.3|733344.3|734822.9|732822.9|734831.1|733345.4|734323.7|732822.9|25
1625487670000|2021-07-05 12:21:10|734821.2|732821.2|734323|733323|734822.7|733334.6|734318.5|732806|27
1625487680000|2021-07-05 12:21:20|734322.9|733322.9|734310.9|733310.9|734323.9|733323.9|734308.6|733308.6|26
1625487690000|2021-07-05 12:21:30|734311.6|733311.6|734289.9|733289.9|734794.8|733311.7|734289.1|732794.8|21
1625487700000|2021-07-05 12:21:40|734289.5|733289.5|734312.4|733312.4|734326.2|733326.2|734289.5|733289.5|24
1625487710000|2021-07-05 12:21:50|734310.3|733310.3|734327.1|733327.1|734327.1|733327.1|734310.3|733310.3|25
1625487720000|2021-07-05 12:22:00|734327.4|733327.4|734349|733349|734360.9|733360.9|734327.4|733327.4|27
1625487730000|2021-07-05 12:22:10|734342.1|733342.1|734351.7|733351.7|734356.3|733356.3|734342.1|733342.1|25
1625487740000|2021-07-05 12:22:20|734352.5|733352.5|734348.4|733348.4|734353.9|733353.9|734348.4|733348.4|18
1625487750000|2021-07-05 12:22:30|734347.9|733347.9|734352.1|733352.1|734353.5|733353.5|734347.9|733347.9|14
1625487760000|2021-07-05 12:22:40|734351.9|733351.9|734349.1|733349.1|734352.3|733352.3|734348.2|733348.2|21
1625487770000|2021-07-05 12:22:50|734372.3|733372.3|734329.8|733329.8|734376.4|733376.4|734329.4|733329.4|22
1625487780000|2021-07-05 12:23:00|734337.3|733337.3|734333.8|733333.8|734344|733344|734317.1|733317.1|24
1625487790000|2021-07-05 12:23:10|734332.8|733332.8|734328.1|733328.1|734333.4|733333.4|734326.4|733326.4|17
1625487800000|2021-07-05 12:23:20|734328.9|733328.9|734327.8|733327.8|734338.6|733338.6|734325.9|733325.9|22
1625487810000|2021-07-05 12:23:30|734327.1|733327.1|734331.8|733331.8|734332|733332|734321.5|733321.5|20
1625487820000|2021-07-05 12:23:40|734332.2|733332.2|734318.1|733318.1|734332.3|733332.3|734318.1|733318.1|23
1625487830000|2021-07-05 12:23:50|734317.9|733317.9|734315.6|733315.6|734319|733319|734314.9|733314.9|14
1625487840000|2021-07-05 12:24:00|734315.3|733315.3|734325.3|733325.3|734327.5|733327.5|734314.4|733314.4|22
1625487850000|2021-07-05 12:24:10|734326.8|733326.8|734329.7|733329.7|734334.3|733334.3|734306|733306|23
1625487860000|2021-07-05 12:24:20|734328.4|733328.4|734325.2|733325.2|734330.3|733330.3|734305.7|733305.7|23
1625487870000|2021-07-05 12:24:30|734322|733322|734311.1|733311.1|734323.5|733323.5|734305|733305|25
1625487880000|2021-07-05 12:24:40|734310.9|733310.9|734320.7|733320.7|734321.9|733321.9|734307.2|733307.2|20
1625487890000|2021-07-05 12:24:50|734320.4|733320.4|734322.7|733322.7|734330.4|733330.4|734308.9|733308.9|22
1625487900000|2021-07-05 12:25:00|734322|733322|734355.9|733355.9|734356.5|733356.5|734322|733322|20
1625487910000|2021-07-05 12:25:10|734354.8|733354.8|734304|733304|734354.8|733354.8|734290.1|733290.1|16
1625487920000|2021-07-05 12:25:20|734304.2|733304.2|734296.4|733296.4|734304.2|733304.2|734294.3|733294.3|21
1625487930000|2021-07-05 12:25:30|734295.9|733295.9|734340.7|733340.7|734340.7|733340.7|734294.8|733294.8|19
1625487940000|2021-07-05 12:25:40|734340.9|733340.9|734331.6|733331.6|734340.9|733340.9|734327.7|733327.7|17
1625487950000|2021-07-05 12:25:50|734331.2|733331.2|734334.7|733334.7|734335.9|733335.9|734327.9|733327.9|16
1625487960000|2021-07-05 12:26:00|734334.3|733334.3|734378.5|733378.5|734384|733384|734333.9|733333.9|20
1625487970000|2021-07-05 12:26:10|734379.5|733379.5|734381.3|733381.3|734383.8|733383.8|734379.5|733379.5|15
1625487980000|2021-07-05 12:26:20|734381|733381|734384.4|733384.4|734384.8|733384.8|734381|733381|14
1625487990000|2021-07-05 12:26:30|734384.6|733384.6|734379.3|733379.3|734384.9|733384.9|734379.3|733379.3|10
1625488000000|2021-07-05 12:26:40|734381|733381|734383.1|733383.1|734383.1|733383.1|734380|733380|10
1625488010000|2021-07-05 12:26:50|734382.8|733382.8|734370.5|733370.5|734383.9|733383.9|734370.2|733370.2|19
1625488020000|2021-07-05 12:27:00|734337.9|733337.9|734348.2|733348.2|734348.2|733348.2|734337.2|733337.2|24
1625488030000|2021-07-05 12:27:10|734347.8|733347.8|734360.3|733360.3|734360.3|733360.3|734344.6|733344.6|14
1625488040000|2021-07-05 12:27:20|734359.1|733359.1|734400.7|733400.7|734400.7|733400.7|734352.7|733352.7|20
1625488050000|2021-07-05 12:27:30|734397.5|733397.5|734388.4|733388.4|734404.8|733404.8|734383.6|733383.6|22
1625488060000|2021-07-05 12:27:40|734385.4|733385.4|734380.7|733380.7|734392.9|733392.9|734374.3|733374.3|26
1625488070000|2021-07-05 12:27:50|734383.1|733383.1|734404|733404|734407.2|733407.2|734379.5|733379.5|15
1625488080000|2021-07-05 12:28:00|734391|733391|734391.5|733391.5|734406.2|733406.2|734386.3|733386.3|21
1625488090000|2021-07-05 12:28:10|734390.5|733390.5|734374.2|733374.2|734394.4|733394.4|734366.7|733366.7|22
1625488100000|2021-07-05 12:28:20|734367.5|733367.5|734352|733352|734372.3|733372.3|734347.7|733347.7|20
1625488110000|2021-07-05 12:28:30|734357|733357|734345|733345|734357|733357|734343.8|733343.8|19
1625488120000|2021-07-05 12:28:40|734346.4|733346.4|734341.2|733341.2|734347.9|733347.9|734340.4|733340.4|19
1625488130000|2021-07-05 12:28:50|734331.6|733331.6|734370.1|733370.1|734370.1|733370.1|734331|733331|24
1625488140000|2021-07-05 12:29:00|734369.7|733369.7|734377.9|733377.9|734393.4|733393.4|734369.7|733369.7|20
1625488150000|2021-07-05 12:29:10|734377.2|733377.2|734388.6|733388.6|734388.6|733388.6|734374|733374|23
1625488160000|2021-07-05 12:29:20|734388.2|733388.2|734385.2|733385.2|734393.9|733393.9|734380.3|733380.3|17
1625488170000|2021-07-05 12:29:30|734391.9|733391.9|734407.2|733407.2|734408.8|733408.8|734391.9|733391.9|18
1625488180000|2021-07-05 12:29:40|734400.6|733400.6|734442.1|733442.1|734442.1|733442.1|734400.6|733400.6|25
1625488190000|2021-07-05 12:29:50|734442.5|733442.5|734467.5|733467.5|734527.7|733527.7|734442.5|733442.5|27
1625488200000|2021-07-05 12:30:00|734467.6|733467.6|734457.3|733457.3|734467.9|733467.9|734457.3|733457.3|24
1625488210000|2021-07-05 12:30:10|734456.8|733456.8|734473.9|733473.9|734479.3|733479.3|734442.8|733442.8|25
1625488220000|2021-07-05 12:30:20|734471.1|733471.1|734955.8|732955.8|734955.8|733479.3|734439.3|732946.1|26
1625488230000|2021-07-05 12:30:30|734470.5|733470.5|734460.6|733460.6|734490.1|733490.1|734453.1|733453.1|21
1625488240000|2021-07-05 12:30:40|734462.5|733462.5|734468.4|733468.4|734470.6|733470.6|734460.4|733460.4|20
1625488250000|2021-07-05 12:30:50|734410.3|733410.3|734893.4|732893.4|734901|733412.1|734398.8|732886.8|29
1625488260000|2021-07-05 12:31:00|734891.7|732891.7|734444.5|733444.5|734919.6|733446.3|734431.9|732891.7|29
1625488270000|2021-07-05 12:31:10|734443.8|733443.8|734445.9|733445.9|734464|733464|734443.8|733443.8|28
1625488280000|2021-07-05 12:31:20|734447.6|733447.6|734474.5|733474.5|734474.8|733474.8|734447.6|733447.6|22
1625488290000|2021-07-05 12:31:30|734474.3|733474.3|734433.7|733433.7|734474.3|733474.3|734433.7|733433.7|25
1625488300000|2021-07-05 12:31:40|734441|733441|734469.9|733469.9|734476.6|733476.6|734441|733441|23
1625488310000|2021-07-05 12:31:50|734469|733469|734471.5|733471.5|734476.7|733476.7|734466.9|733466.9|17
1625488320000|2021-07-05 12:32:00|734470.1|733470.1|734494|733494|734502.3|733502.3|734466.8|733466.8|26
1625488330000|2021-07-05 12:32:10|734490.4|733490.4|734476.3|733476.3|734490.4|733490.4|734472.6|733472.6|26
1625488340000|2021-07-05 12:32:20|734478.4|733478.4|734500.2|733500.2|734512.3|733512.3|734478.4|733478.4|17
1625488350000|2021-07-05 12:32:30|734500.3|733500.3|734507.2|733507.2|734519.5|733519.5|734495.3|733495.3|22
1625488360000|2021-07-05 12:32:40|734523|733523|734992.2|732992.2|735000.8|733523|734493.9|732990.5|24
1625488370000|2021-07-05 12:32:50|734991.9|732991.9|734973.1|732973.1|734992.2|732992.2|734957.5|732957.5|27
1625488380000|2021-07-05 12:33:00|734974.1|732974.1|734976.6|732976.6|734986.1|732986.1|734968.8|732968.8|29
1625488390000|2021-07-05 12:33:10|734975.8|732975.8|734996|732996|734999.5|732999.5|734975.8|732975.8|26
1625488400000|2021-07-05 12:33:20|735000|733000|734493.8|733493.8|735009.1|733494.6|734493.8|732992.5|27
1625488410000|2021-07-05 12:33:30|734500.1|733500.1|734509|733509|734509|733509|734498.4|733498.4|18
1625488420000|2021-07-05 12:33:40|734509.9|733509.9|734991.2|732991.2|734997.6|733514.7|734509.7|732991.2|12
1625488430000|2021-07-05 12:33:50|735004.1|733004.1|734997.7|732997.7|735004.1|733004.1|734996.9|732996.9|15
1625488440000|2021-07-05 12:34:00|734996.6|732996.6|734933.9|732933.9|734996.9|733435.8|734427.3|732933.9|27
1625488450000|2021-07-05 12:34:10|734933.7|732933.7|734946.7|732946.7|734949.1|733443.5|734441.2|732933.7|21
1625488460000|2021-07-05 12:34:20|734947.4|732947.4|734932.2|732932.2|734947.4|733433.5|734428.3|732932.2|20
1625488470000|2021-07-05 12:34:30|734932.9|732932.9|734924.9|732924.9|734933.4|732933.4|734924.7|732924.7|18
1625488480000|2021-07-05 12:34:40|734925.9|732925.9|734440.9|733440.9|734953.6|733441.2|734419.9|732925.9|26
1625488490000|2021-07-05 12:34:50|734440.5|733440.5|734919.4|732919.4|734933.9|733440.5|734422.5|732919.4|17
1625488500000|2021-07-05 12:35:00|734922.6|732922.6|734846.9|732846.9|734922.6|733389.9|734327.8|732824.6|30
1625488510000|2021-07-05 12:35:10|734849.9|732849.9|734323.8|733323.8|734849.9|733337.7|734312.5|732819|30
1625488520000|2021-07-05 12:35:20|734819.7|732819.7|734321.4|733321.4|734826.3|733323.2|734308.7|732819.7|18
1625488530000|2021-07-05 12:35:30|734322.1|733322.1|734338.2|733338.2|734835.3|733345.1|734310.4|732806.8|30
1625488540000|2021-07-05 12:35:40|734338.1|733338.1|734840.4|732840.4|734842|733340.8|734336.5|732835.3|24
1625488550000|2021-07-05 12:35:50|734839.8|732839.8|734332|733332|734841.4|733349.7|734310|732834.9|28
1625488560000|2021-07-05 12:36:00|734331.6|733331.6|734349.9|733349.9|734378.4|733378.4|734331.6|733331.6|28
1625488570000|2021-07-05 12:36:10|734349.4|733349.4|734368|733368|734369.7|733369.7|734335.8|733335.8|26
1625488580000|2021-07-05 12:36:20|734351.3|733351.3|734365.1|733365.1|734858.3|733383.1|734345|732849.5|25
1625488590000|2021-07-05 12:36:30|734367.2|733367.2|734364.3|733364.3|734373.4|733373.4|734353.4|733353.4|18
1625488600000|2021-07-05 12:36:40|734373.7|733373.7|734373.1|733373.1|734374|733374|734363.5|733363.5|24
1625488610000|2021-07-05 12:36:50|734372.5|733372.5|734366.4|733366.4|734373.7|733373.7|734365.7|733365.7|17
1625488620000|2021-07-05 12:37:00|734366.1|733366.1|734478|733478|734478|733478|734353.3|733353.3|20
1625488630000|2021-07-05 12:37:10|734485.5|733485.5|734480.8|733480.8|734485.5|733485.5|734473.6|733473.6|24
1625488640000|2021-07-05 12:37:20|734480|733480|734471.5|733471.5|734481.5|733481.5|734460.8|733460.8|14
1625488650000|2021-07-05 12:37:30|734471.1|733471.1|734478.7|733478.7|734478.7|733478.7|734468.1|733468.1|22
1625488660000|2021-07-05 12:37:40|734477.9|733477.9|734471|733471|734485.4|733485.4|734463.8|733463.8|27
1625488670000|2021-07-05 12:37:50|734472.5|733472.5|734463.2|733463.2|734472.5|733472.5|734450.4|733450.4|24
1625488680000|2021-07-05 12:38:00|734461.8|733461.8|734453.7|733453.7|734466.7|733466.7|734452.1|733452.1|18
1625488690000|2021-07-05 12:38:10|734461.6|733461.6|734456.8|733456.8|734470|733470|734455.5|733455.5|21
1625488700000|2021-07-05 12:38:20|734451.6|733451.6|734449.8|733449.8|734461.1|733461.1|734445.9|733445.9|20
1625488710000|2021-07-05 12:38:30|734445.9|733445.9|734445.3|733445.3|734458.7|733458.7|734442|733442|18
1625488720000|2021-07-05 12:38:40|734444.7|733444.7|734419.9|733419.9|734450.1|733450.1|734418.5|733418.5|16
1625488730000|2021-07-05 12:38:50|734419.1|733419.1|734861.2|732861.2|734893.8|733419.1|734363.7|732857|25
1625488740000|2021-07-05 12:39:00|734861.5|732861.5|734866|732866|734874.8|733341.5|734341.5|732844.6|27
1625488750000|2021-07-05 12:39:10|734867.4|732867.4|734873.6|732873.6|734875.1|732875.1|734867.2|732867.2|28
1625488760000|2021-07-05 12:39:20|734875.1|732875.1|734857.5|732857.5|734881.2|733400|734376.8|732853|21
1625488770000|2021-07-05 12:39:30|734860.5|732860.5|734859.1|732859.1|734860.5|732860.5|734851.7|732851.7|10
1625488780000|2021-07-05 12:39:40|734859.2|732859.2|734382|733382|734878.6|733392.8|734375.7|732857.6|19
1625488790000|2021-07-05 12:39:50|734380.7|733380.7|734377.1|733377.1|734384.4|733384.4|734361.9|733361.9|18
1625488800000|2021-07-05 12:40:00|734377.4|733377.4|734407.3|733407.3|734412|733412|734377.4|733377.4|25
1625488810000|2021-07-05 12:40:10|734403.4|733403.4|734425.1|733425.1|734425.1|733425.1|734403.4|733403.4|23
1625488820000|2021-07-05 12:40:20|734428.8|733428.8|734422.8|733422.8|734428.9|733428.9|734414.9|733414.9|17
1625488830000|2021-07-05 12:40:30|734425.3|733425.3|734421.7|733421.7|734431.8|733431.8|734421.7|733421.7|21
1625488840000|2021-07-05 12:40:40|734422.2|733422.2|734440.2|733440.2|734445|733445|734422.2|733422.2|15
1625488850000|2021-07-05 12:40:50|734440.1|733440.1|734427.1|733427.1|734931.5|733440.2|734416.8|732921.4|20
1625488860000|2021-07-05 12:41:00|734427.8|733427.8|734428.9|733428.9|734433.8|733433.8|734425.1|733425.1|15
1625488870000|2021-07-05 12:41:10|734429.6|733429.6|734503.5|733503.5|734503.5|733503.5|734429.6|733429.6|26
1625488880000|2021-07-05 12:41:20|734488.3|733488.3|734463.7|733463.7|734975.6|733494.3|734455.7|732972.4|26
1625488890000|2021-07-05 12:41:30|734462.6|733462.6|734460|733460|734471.2|733471.2|734449.8|733449.8|20
1625488900000|2021-07-05 12:41:40|734470.9|733470.9|734449.2|733449.2|734472.1|733472.1|734449.2|733449.2|21
1625488910000|2021-07-05 12:41:50|734443|733443|734472.2|733472.2|734948.5|733473.9|734437|732944.9|26
1625488920000|2021-07-05 12:42:00|734471.7|733471.7|734476.3|733476.3|734476.3|733476.3|734459.8|733459.8|27
1625488930000|2021-07-05 12:42:10|734476.6|733476.6|734519.2|733519.2|734522.3|733522.3|734476.6|733476.6|27
1625488940000|2021-07-05 12:42:20|734519.4|733519.4|734522.3|733522.3|734525.8|733525.8|734512|733512|20
1625488950000|2021-07-05 12:42:30|734522.2|733522.2|734522.8|733522.8|734523.6|733523.6|734522.1|733522.1|12
1625488960000|2021-07-05 12:42:40|734521.9|733521.9|734500.1|733500.1|734521.9|733521.9|734487.5|733487.5|15
1625488970000|2021-07-05 12:42:50|734499.9|733499.9|734471|733471|734499.9|733499.9|734471|733471|20
1625488980000|2021-07-05 12:43:00|734469.9|733469.9|734426.9|733426.9|734476.4|733476.4|734412.5|733412.5|31
1625488990000|2021-07-05 12:43:10|734436.5|733436.5|734436.6|733436.6|734443.8|733443.8|734411.8|733411.8|20
1625489000000|2021-07-05 12:43:20|734436.5|733436.5|734427.6|733427.6|734438|733438|734426.3|733426.3|10
1625489010000|2021-07-05 12:43:30|734428.6|733428.6|734424|733424|734437|733437|734418.2|733418.2|22
1625489020000|2021-07-05 12:43:40|734424.4|733424.4|734421.8|733421.8|734424.8|733424.8|734410.5|733410.5|20
1625489030000|2021-07-05 12:43:50|734430.1|733430.1|734424.9|733424.9|734430.1|733430.1|734412.5|733412.5|19
1625489040000|2021-07-05 12:44:00|734425|733425|734450.3|733450.3|734470.8|733470.8|734425|733425|25
1625489050000|2021-07-05 12:44:10|734497|733497|734500.2|733500.2|734512.8|733512.8|734491.9|733491.9|24
1625489060000|2021-07-05 12:44:20|734503|733503|734510.8|733510.8|734510.8|733510.8|734503|733503|12
1625489070000|2021-07-05 12:44:30|734509.6|733509.6|734512|733512|734528.3|733528.3|734492.8|733492.8|24
1625489080000|2021-07-05 12:44:40|734514.6|733514.6|734988|732988|734995.8|733514.7|734484.8|732988|11
1625489090000|2021-07-05 12:44:50|734988.3|732988.3|734454.6|733454.6|734990.9|733471|734442.6|732983.6|24
1625489100000|2021-07-05 12:45:00|734453|733453|734427.4|733427.4|734473|733473|734421.3|733421.3|26
1625489110000|2021-07-05 12:45:10|734433.7|733433.7|734427.9|733427.9|734439|733439|734415.2|733415.2|24
1625489120000|2021-07-05 12:45:20|734429.7|733429.7|734439.8|733439.8|734442.2|733442.2|734426.1|733426.1|19
1625489130000|2021-07-05 12:45:30|734438.7|733438.7|734456.6|733456.6|734462.2|733462.2|734404.2|733404.2|30
1625489140000|2021-07-05 12:45:40|734456.3|733456.3|734456.1|733456.1|734462.9|733462.9|734452.5|733452.5|18
1625489150000|2021-07-05 12:45:50|734457.8|733457.8|734488.4|733488.4|734490.4|733490.4|734457.1|733457.1|22
1625489160000|2021-07-05 12:46:00|734487.1|733487.1|734477.6|733477.6|734487.1|733487.1|734476.8|733476.8|18
1625489170000|2021-07-05 12:46:10|734478|733478|734520.4|733520.4|734535|733535|734471.2|733471.2|25
1625489180000|2021-07-05 12:46:20|734521.4|733521.4|734500.8|733500.8|734521.4|733521.4|734493.5|733493.5|21
1625489190000|2021-07-05 12:46:30|734500.9|733500.9|734513|733513|734515.1|733515.1|734500.9|733500.9|16
1625489200000|2021-07-05 12:46:40|734513.8|733513.8|734507.1|733507.1|734513.8|733513.8|734504.6|733504.6|12
1625489210000|2021-07-05 12:46:50|734507|733507|734511.5|733511.5|734512.5|733512.5|734507|733507|10
1625489220000|2021-07-05 12:47:00|734509.6|733509.6|734505|733505|734512|733512|734491.1|733491.1|15
1625489230000|2021-07-05 12:47:10|734504.6|733504.6|734485|733485|734504.6|733504.6|734474.4|733474.4|25
1625489240000|2021-07-05 12:47:20|734484.1|733484.1|734454.1|733454.1|734491.7|733491.7|734445.9|733445.9|24
1625489250000|2021-07-05 12:47:30|734452.9|733452.9|734490.3|733490.3|734490.3|733490.3|734448.8|733448.8|18
1625489260000|2021-07-05 12:47:40|734489.4|733489.4|734478.6|733478.6|734489.4|733489.4|734460.9|733460.9|22
1625489270000|2021-07-05 12:47:50|734478.1|733478.1|734520.8|733520.8|734525.7|733525.7|734478.1|733478.1|19
1625489280000|2021-07-05 12:48:00|734520.4|733520.4|734527.3|733527.3|734528.7|733528.7|734520.4|733520.4|16
1625489290000|2021-07-05 12:48:10|734524.3|733524.3|734522|733522|734524.8|733524.8|734519.4|733519.4|14
1625489300000|2021-07-05 12:48:20|734520.9|733520.9|734535|733535|734537.2|733537.2|734520.3|733520.3|20
1625489310000|2021-07-05 12:48:30|734535.3|733535.3|734528.4|733528.4|734537.5|733537.5|734526.9|733526.9|16
1625489320000|2021-07-05 12:48:40|734527.8|733527.8|734538.8|733538.8|734540.4|733540.4|734527.8|733527.8|17
1625489330000|2021-07-05 12:48:50|734538.6|733538.6|734537.8|733537.8|734553|733553|734531.1|733531.1|12
1625489340000|2021-07-05 12:49:00|734534.2|733534.2|734838.5|733838.5|735403.1|733902.8|734534.2|733349.8|31
1625489350000|2021-07-05 12:49:10|734834.8|733834.8|735335.6|733335.6|735335.6|733850.8|734801|733326.8|38
1625489360000|2021-07-05 12:49:20|735333.5|733333.5|735254|733254|735338.8|733849.5|734755.4|733243.3|35
1625489370000|2021-07-05 12:49:30|735255.1|733255.1|734717.3|733717.3|735255.1|733738.8|734702.3|733221.2|34
1625489380000|2021-07-05 12:49:40|734701.4|733701.4|735141.7|733141.7|735188.6|733701.4|734645.2|733135.4|33
1625489390000|2021-07-05 12:49:50|735154.7|733154.7|734656.4|733656.4|735154.7|733659.9|734646|733154.7|26
1625489400000|2021-07-05 12:50:00|734650.8|733650.8|735159.9|733159.9|735164|733656.8|734648.6|733150.1|25
1625489410000|2021-07-05 12:50:10|735157.5|733157.5|735138.2|733138.2|735162.6|733658.2|734635.6|733136.5|25
1625489420000|2021-07-05 12:50:20|735139|733139|734596.2|733596.2|735139|733611.1|734593.3|733094.7|28
1625489430000|2021-07-05 12:50:30|734596.8|733596.8|734561.5|733561.5|734600.4|733600.4|734560.7|733560.7|22
1625489440000|2021-07-05 12:50:40|734570.6|733570.6|734590.5|733590.5|734607.6|733607.6|734554.5|733554.5|33
1625489450000|2021-07-05 12:50:50|734582.6|733582.6|735083.1|733083.1|735087.4|733595|734568.3|733080.6|27
1625489460000|2021-07-05 12:51:00|735082.1|733082.1|735084|733084|735086.9|733086.9|735079|733079|19
1625489470000|2021-07-05 12:51:10|735080|733080|734592|733592|735090.8|733606.5|734584.5|733080|24
1625489480000|2021-07-05 12:51:20|734602.5|733602.5|734625|733625|734628.7|733628.7|734602.5|733602.5|26
1625489490000|2021-07-05 12:51:30|734625.7|733625.7|734618.2|733618.2|734627.5|733627.5|734615.2|733615.2|24
1625489500000|2021-07-05 12:51:40|734622.3|733622.3|734642|733642|734648.2|733648.2|734619.2|733619.2|29
1625489510000|2021-07-05 12:51:50|734644.1|733644.1|735187|733187|735187|733704.9|734644.1|733175.7|29
1625489520000|2021-07-05 12:52:00|735186.3|733186.3|734687.4|733687.4|735186.3|733694.6|734678.9|733176.8|31
1625489530000|2021-07-05 12:52:10|734687.3|733687.3|734755.3|733755.3|734762.4|733762.4|734686.6|733686.6|31
1625489540000|2021-07-05 12:52:20|734756.8|733756.8|734751.5|733751.5|734762.1|733762.1|734750.9|733750.9|22
1625489550000|2021-07-05 12:52:30|734753.1|733753.1|734652.7|733652.7|734756.8|733756.8|734647|733647|29
1625489560000|2021-07-05 12:52:40|734657.8|733657.8|734573.5|733573.5|735135|733663.3|734571.9|733126.5|25
1625489570000|2021-07-05 12:52:50|735073.2|733073.2|734553.9|733553.9|735080|733565.4|734533|733073.2|25
1625489580000|2021-07-05 12:53:00|734555.5|733555.5|734613.5|733613.5|735106.8|733613.5|734555|733092|26
1625489590000|2021-07-05 12:53:10|734613.9|733613.9|735259.9|733259.9|735306.3|733810.7|734613.9|733255.8|34
1625489600000|2021-07-05 12:53:20|735261.4|733261.4|734760.2|733760.2|735290|733776|734758|733261.4|26
1625489610000|2021-07-05 12:53:30|734740.3|733740.3|735284.1|733284.1|735284.1|733745.9|734705|733187.5|30
1625489620000|2021-07-05 12:53:40|734777|733777|735268.2|733268.2|735285|733782|734743|733268.2|27
1625489630000|2021-07-05 12:53:50|735267|733267|734746.6|733746.6|735273.7|733779.4|734744.6|733248|26
1625489640000|2021-07-05 12:54:00|734750.5|733750.5|735398.7|733398.7|735403.8|733906.6|734750.5|733298.2|21
1625489650000|2021-07-05 12:54:10|735397|733397|735451|733451|735463.1|733953.8|734947|733397|31
1625489660000|2021-07-05 12:54:20|735448.5|733448.5|735457.7|733457.7|735457.9|733457.9|735446.6|733446.6|20
1625489670000|2021-07-05 12:54:30|735456.1|733456.1|734945.3|733945.3|735462.1|733951.5|734938|733448.8|20
1625489680000|2021-07-05 12:54:40|734948.8|733948.8|735452.2|733452.2|735459.8|733952.6|734948.8|733448.8|21
1625489690000|2021-07-05 12:54:50|735446.6|733446.6|734957.2|733957.2|735455.1|733957.2|734956.1|733446.6|21
1625489700000|2021-07-05 12:55:00|734957.7|733957.7|735452.8|733452.8|735452.9|733961|734956.4|733450.1|20
1625489710000|2021-07-05 12:55:10|735449.9|733449.9|735443|733443|735452.7|733452.7|735443|733443|21
1625489720000|2021-07-05 12:55:20|735447.2|733447.2|734950.6|733950.6|735447.6|733952.7|734947.6|733443.8|22
1625489730000|2021-07-05 12:55:30|734953.3|733953.3|734964.9|733964.9|735468.1|733975|734947.8|733464|24
1625489740000|2021-07-05 12:55:40|735466.1|733466.1|734956|733956|735467.8|733968.7|734956|733463.6|28
1625489750000|2021-07-05 12:55:50|734951.1|733951.1|735028.6|734028.6|735481.8|734031.8|734948.4|733475.1|30
1625489760000|2021-07-05 12:56:00|735030.1|734030.1|735111|734111|735113.1|734113.1|735030.1|734030.1|33
1625489770000|2021-07-05 12:56:10|735612.5|733612.5|735085.8|734085.8|735612.5|734136.2|735060.7|733556|36
1625489780000|2021-07-05 12:56:20|735577.8|733577.8|735550.5|733550.5|735577.8|733577.8|735543|733543|32
1625489790000|2021-07-05 12:56:30|735550.9|733550.9|735551.6|733551.6|735555.7|734060.6|735059.3|733542|31
1625489800000|2021-07-05 12:56:40|735553.7|733553.7|735551.9|733551.9|735556.3|734056.4|735056.4|733520.7|33
1625489810000|2021-07-05 12:56:50|735550.5|733550.5|735561.6|733561.6|735568.1|733568.1|735548.2|733548.2|23
1625489820000|2021-07-05 12:57:00|735565.6|733565.6|735566.4|733566.4|735567.6|733567.6|735559.2|733559.2|26
1625489830000|2021-07-05 12:57:10|735564.4|733564.4|735068.5|734068.5|735569.1|734072.4|735067.8|733563.5|24
1625489840000|2021-07-05 12:57:20|735069.5|734069.5|735127.1|734127.1|735127.1|734127.1|735069.5|734069.5|29
1625489850000|2021-07-05 12:57:30|735125.3|734125.3|735114.8|734114.8|735612.6|734127.1|735103.7|733599.3|31
1625489860000|2021-07-05 12:57:40|735115.2|734115.2|735111.6|734111.6|735125.8|734125.8|735108|734108|30
1625489870000|2021-07-05 12:57:50|735111|734111|735099.1|734099.1|735120.8|734120.8|735098.2|734098.2|31
1625489880000|2021-07-05 12:58:00|735096.6|734096.6|735109.5|734109.5|735117.7|734117.7|735096.6|734096.6|28
1625489890000|2021-07-05 12:58:10|735621|733621|735116.8|734116.8|735621|734128.1|735103.7|733600.1|33
1625489900000|2021-07-05 12:58:20|735116.4|734116.4|735879.3|733879.3|735880.7|734376.3|735110.1|733641|36
1625489910000|2021-07-05 12:58:30|735875.1|733875.1|735708.5|733708.5|735880.3|734213.1|735213.1|733699.2|37
1625489920000|2021-07-05 12:58:40|735730.5|733730.5|735761|733761|735764.3|733764.3|735715.2|733715.2|33
1625489930000|2021-07-05 12:58:50|735761.8|733761.8|735767.9|733767.9|735770|733770|735754.9|733754.9|26
1625489940000|2021-07-05 12:59:00|735773.3|733773.3|735776.3|733776.3|735782.2|733782.2|735770.3|733770.3|28
1625489950000|2021-07-05 12:59:10|735778.6|733778.6|735772.6|733772.6|735801.2|733801.2|735772.6|733772.6|29
1625489960000|2021-07-05 12:59:20|735772.9|733772.9|735754.2|733754.2|735774.3|733774.3|735754.2|733754.2|23
1625489970000|2021-07-05 12:59:30|735752.8|733752.8|735764.2|733764.2|735764.2|733764.2|735747.2|733747.2|31
1625489980000|2021-07-05 12:59:40|735764.5|733764.5|735771.6|733771.6|735775.7|733775.7|735763|733763|25
1625489990000|2021-07-05 12:59:50|735770.8|733770.8|735749.8|733749.8|735774.7|734249.2|735245.9|733678.1|38
1625490000000|2021-07-05 13:00:00|735744.5|733744.5|735793.6|733793.6|735800.9|734301.3|735255.9|733744.5|39
1625490010000|2021-07-05 13:00:10|735796.5|733796.5|735787.8|733787.8|735796.5|733796.5|735765|733765|37
1625490020000|2021-07-05 13:00:20|735785|733785|735875.3|733875.3|735883.8|733883.8|735782.9|733782.9|39
1625490030000|2021-07-05 13:00:30|735874.3|733874.3|735834.7|733834.7|735877.5|734337.6|735324.5|733831.5|37
1625490040000|2021-07-05 13:00:40|735823.1|733823.1|735836.5|733836.5|735836.7|733836.7|735823.1|733823.1|28
1625490050000|2021-07-05 13:00:50|735830|733830|735830|733830|735833.1|734318.4|735318.4|733802.1|36
1625490060000|2021-07-05 13:01:00|735832.6|733832.6|735793.5|733793.5|735836.5|734341.4|735315.4|733791.2|31
1625490070000|2021-07-05 13:01:10|735789.2|733789.2|735799|733799|735804.2|733804.2|735786.2|733786.2|35
1625490080000|2021-07-05 13:01:20|735802.9|733802.9|735800.3|733800.3|735810.7|734306|735305.8|733792.6|27
1625490090000|2021-07-05 13:01:30|735800.9|733800.9|735798.6|733798.6|735808.6|733808.6|735797.2|733797.2|25
1625490100000|2021-07-05 13:01:40|735797.9|733797.9|735364.9|734364.9|735862.9|734366.7|735267.2|733775.5|31
1625490110000|2021-07-05 13:01:50|735378.6|734378.6|735458.9|734458.9|735878|734458.9|735378.6|733869.5|33
1625490120000|2021-07-05 13:02:00|735459|734459|735513.2|734513.2|736010.3|734513.7|735456.6|733963|35
1625490130000|2021-07-05 13:02:10|735508.4|734508.4|735961.5|733961.5|735979.3|734508.4|735460.6|733961|34
1625490140000|2021-07-05 13:02:20|735956.6|733956.6|735436.6|734436.6|735957.5|734443.2|735430.3|733950.2|35
1625490150000|2021-07-05 13:02:30|735434.8|734434.8|735438.8|734438.8|735440.6|734440.6|735434.7|734434.7|23
1625490160000|2021-07-05 13:02:40|735437.1|734437.1|735469.4|734469.4|735985.6|734484.2|735437.1|733969.5|34
1625490170000|2021-07-05 13:02:50|735467.3|734467.3|735962.8|733962.8|735962.8|734470.8|735449.9|733958.5|25
1625490180000|2021-07-05 13:03:00|735961.7|733961.7|735962.7|733962.7|735963.2|733963.2|735956.3|733956.3|19
1625490190000|2021-07-05 13:03:10|735957|733957|735948.5|733948.5|735969.3|733969.3|735946.4|733946.4|28
1625490200000|2021-07-05 13:03:20|735948.1|733948.1|735939.8|733939.8|735953.1|733953.1|735939.8|733939.8|19
1625490210000|2021-07-05 13:03:30|735939.1|733939.1|735504.9|734504.9|735939.1|734520.4|735427.2|733939.1|32
1625490220000|2021-07-05 13:03:40|735514.1|734514.1|735570.8|734570.8|735576.9|734576.9|735503.3|734503.3|29
1625490230000|2021-07-05 13:03:50|735563.5|734563.5|735522|734522|736064.1|734655.3|735497.8|734025.8|37
1625490240000|2021-07-05 13:04:00|735521.3|734521.3|735523.4|734523.4|736026|734529.1|735513.3|734010.3|32
1625490250000|2021-07-05 13:04:10|735519.4|734519.4|735447.6|734447.6|735976.6|734522.3|735444.6|733958|30
1625490260000|2021-07-05 13:04:20|735449|734449|735439.1|734439.1|735449.3|734449.3|735433.7|734433.7|26
1625490270000|2021-07-05 13:04:30|735442.4|734442.4|735444.6|734444.6|735450.2|734450.2|735441.3|734441.3|24
1625490280000|2021-07-05 13:04:40|735430|734430|735443.9|734443.9|735447|734447|735428.4|734428.4|26
1625490290000|2021-07-05 13:04:50|735444.4|734444.4|735421.7|734421.7|735940.7|734446.5|735420.9|733931.3|25
1625490300000|2021-07-05 13:05:00|735418.9|734418.9|735408.4|734408.4|735937|734452.6|735406.7|733917.3|33
1625490310000|2021-07-05 13:05:10|735401|734401|735464.7|734464.7|735907.1|734464.7|735388.9|733894.8|32
1625490320000|2021-07-05 13:05:20|735454.2|734454.2|735968.6|733968.6|735974.1|734513.8|735451.5|733967|30
1625490330000|2021-07-05 13:05:30|735969.1|733969.1|735959.3|733959.3|735972.6|733972.6|735952|733952|35
1625490340000|2021-07-05 13:05:40|735950.6|733950.6|735952.8|733952.8|735967.5|734502.3|735440.5|733941.2|27
1625490350000|2021-07-05 13:05:50|735957.6|733957.6|735443.5|734443.5|735957.6|734446.5|735432.2|733923.1|23
1625490360000|2021-07-05 13:06:00|735449.6|734449.6|735924.2|733924.2|735946.6|734449.6|735434.5|733910|29
1625490370000|2021-07-05 13:06:10|735920.5|733920.5|735913.3|733913.3|735927.7|733927.7|735911.9|733911.9|24
1625490380000|2021-07-05 13:06:20|735912.9|733912.9|735938.9|733938.9|735943.4|734440.4|735431|733903.5|28
1625490390000|2021-07-05 13:06:30|735936.1|733936.1|735918.5|733918.5|735944.1|734422.4|735422.4|733918.5|25
1625490400000|2021-07-05 13:06:40|735901.1|733901.1|735907.4|733907.4|735928|734418.5|735400.4|733901.1|33
1625490410000|2021-07-05 13:06:50|735899.2|733899.2|735796.5|733796.5|735909.2|734413|735335.1|733796.5|32
1625490420000|2021-07-05 13:07:00|735801|733801|735778.8|733778.8|735808.2|733808.2|735773.2|733773.2|34
1625490430000|2021-07-05 13:07:10|735777.6|733777.6|735209.7|734209.7|735777.6|734212|735203.5|733715.8|32
1625490440000|2021-07-05 13:07:20|735208.9|734208.9|735685.6|733685.6|735695|734208.9|735207.7|733680.3|30
1625490450000|2021-07-05 13:07:30|735685.8|733685.8|735785.5|733785.5|735785.5|734235.7|735235.7|733667.4|30
1625490460000|2021-07-05 13:07:40|735787.2|733787.2|735771.3|733771.3|735797.3|733797.3|735771.3|733771.3|25
1625490470000|2021-07-05 13:07:50|735776.7|733776.7|735753.6|733753.6|735776.7|734245.5|735245.5|733747.5|29
1625490480000|2021-07-05 13:08:00|735754|733754|735736|733736|735754.3|733754.3|735728.6|733728.6|26
1625490490000|2021-07-05 13:08:10|735736.4|733736.4|735730.9|733730.9|735738.3|734225.1|735224.2|733722.8|26
1625490500000|2021-07-05 13:08:20|735734.1|733734.1|735729|733729|735740.5|733740.5|735728.7|733728.7|18
1625490510000|2021-07-05 13:08:30|735730.2|733730.2|735726|733726|735742.4|734221.1|735219.7|733716|30
1625490520000|2021-07-05 13:08:40|735727.8|733727.8|735737.3|733737.3|735737.3|734239|735179.7|733700.8|26
1625490530000|2021-07-05 13:08:50|735729.5|733729.5|735705.2|733705.2|735729.5|734221.8|735201.5|733695.6|33
1625490540000|2021-07-05 13:09:00|735707.6|733707.6|735720.9|733720.9|735726.7|734234|735218|733688.3|27
1625490550000|2021-07-05 13:09:10|735723.5|733723.5|735275|734275|735727.3|734278.8|735219.7|733713.1|31
1625490560000|2021-07-05 13:09:20|735780|733780|735779.4|733779.4|735785.9|733785.9|735771.4|733771.4|20
1625490570000|2021-07-05 13:09:30|735782|733782|735770|733770|735793.6|734276.3|735248.1|733753.9|30
1625490580000|2021-07-05 13:09:40|735775|733775|735758.3|733758.3|735775|733775|735749.7|733749.7|27
1625490590000|2021-07-05 13:09:50|735757.9|733757.9|735235.8|734235.8|735759.8|734237|735235.8|733731|27
1625490600000|2021-07-05 13:10:00|735233.8|734233.8|735747|733747|735775.5|734236|735229.1|733734|33
1625490610000|2021-07-05 13:10:10|735747.5|733747.5|735741.5|733741.5|735751.5|733751.5|735737.7|733737.7|21
1625490620000|2021-07-05 13:10:20|735746.5|733746.5|735750|733750|735750|733750|735741.7|733741.7|22
1625490630000|2021-07-05 13:10:30|735755.3|733755.3|735756.1|733756.1|735766.8|734266|735266|733753.7|17
1625490640000|2021-07-05 13:10:40|735755.1|733755.1|735777.2|733777.2|735781|733781|735744.8|733744.8|17
1625490650000|2021-07-05 13:10:50|735779.6|733779.6|735711.3|733711.3|735779.6|733779.6|735708.3|733708.3|24
1625490660000|2021-07-05 13:11:00|735712.9|733712.9|735570.5|733570.5|735712.9|734162|735142.5|733570.5|30
1625490670000|2021-07-05 13:11:10|735074.5|734074.5|735062.9|734062.9|735087.2|734087.2|735057.1|734057.1|35
1625490680000|2021-07-05 13:11:20|735054.2|734054.2|735701|733701|735701.5|734187.7|735048.8|733692.1|30
1625490690000|2021-07-05 13:11:30|735701.5|733701.5|735706.3|733706.3|735721.2|734224.6|735202.3|733701.4|26
1625490700000|2021-07-05 13:11:40|735715.5|733715.5|735719.8|733719.8|735719.8|734220.6|735219.9|733703.7|21
1625490710000|2021-07-05 13:11:50|735720|733720|735738.1|733738.1|735738.7|733738.7|735720|733720|19
1625490720000|2021-07-05 13:12:00|735735.1|733735.1|735732.2|733732.2|735735.3|734229.4|735225.5|733724.8|22
1625490730000|2021-07-05 13:12:10|735731.6|733731.6|735761.8|733761.8|735762.5|733762.5|735731.5|733731.5|19
1625490740000|2021-07-05 13:12:20|735761.2|733761.2|735792.3|733792.3|735799.6|734300.6|735290|733761.2|29
1625490750000|2021-07-05 13:12:30|735786.5|733786.5|735791.7|733791.7|735791.8|734281.6|735274.2|733771.9|25
1625490760000|2021-07-05 13:12:40|735776|733776|735319.7|734319.7|735827.7|734319.7|735302.5|733776|24
1625490770000|2021-07-05 13:12:50|735324.7|734324.7|735812.6|733812.6|735813.6|734324.7|735305|733792.5|22
1625490780000|2021-07-05 13:13:00|735813.6|733813.6|735834.8|733834.8|735844.1|734327|735325.9|733805.4|24
1625490790000|2021-07-05 13:13:10|735845|733845|735390.5|734390.5|735883.4|734391|735350.2|733845|20
1625490800000|2021-07-05 13:13:20|735383.2|734383.2|735901.9|733901.9|735914.9|734413|735382.1|733900.9|27
1625490810000|2021-07-05 13:13:30|735901.6|733901.6|735886.9|733886.9|735902.9|734394.5|735387.9|733878.7|26
1625490820000|2021-07-05 13:13:40|735887.1|733887.1|735336|734336|735890|734337.8|735329.7|733840|30
1625490830000|2021-07-05 13:13:50|735335.7|734335.7|735829.1|733829.1|735843.8|734337.1|735333.5|733825.5|21
1625490840000|2021-07-05 13:14:00|735832.6|733832.6|735317.4|734317.4|735832.6|734334.8|735314.8|733832.6|27
1625490850000|2021-07-05 13:14:10|735316.1|734316.1|735303.4|734303.4|735319|734319|735281.5|734281.5|25
1625490860000|2021-07-05 13:14:20|735300.1|734300.1|735855.6|733855.6|735864.2|734371.4|735285.8|733855.6|26
1625490870000|2021-07-05 13:14:30|735863.1|733863.1|735359.6|734359.6|735863.1|734371.2|735355.8|733851.3|21
1625490880000|2021-07-05 13:14:40|735359.1|734359.1|735369.3|734369.3|735856.8|734371|735355.2|733855.6|25
1625490890000|2021-07-05 13:14:50|735365.4|734365.4|735861.3|733861.3|735868.1|734374.8|735362.2|733856.1|19
1625490900000|2021-07-05 13:15:00|735861.1|733861.1|735854.5|733854.5|735865.1|734363.4|735363.4|733852|19
1625490910000|2021-07-05 13:15:10|735856.2|733856.2|735910.5|733910.5|735916.9|734416|735404.5|733856.2|27
1625490920000|2021-07-05 13:15:20|735910|733910|735432.5|734432.5|735912.9|734433.7|735410.6|733906.2|29
1625490930000|2021-07-05 13:15:30|735433|734433|735432.7|734432.7|735433.1|734433.1|735432.6|734432.6|16
1625490940000|2021-07-05 13:15:40|735432.6|734432.6|735431.7|734431.7|735435.6|734435.6|735431.6|734431.6|13
1625490950000|2021-07-05 13:15:50|735431.8|734431.8|735433.6|734433.6|735433.8|734433.8|735430.6|734430.6|14
1625490960000|2021-07-05 13:16:00|735432.7|734432.7|735432.3|734432.3|735437.1|734437.1|735432|734432|14
1625490970000|2021-07-05 13:16:10|735432.2|734432.2|735433.4|734433.4|735434.1|734434.1|735427|734427|16
1625490980000|2021-07-05 13:16:20|735432.7|734432.7|735464.4|734464.4|735481|734481|735432.7|734432.7|28
1625490990000|2021-07-05 13:16:30|735463.7|734463.7|735484.3|734484.3|735484.3|734484.3|735458.1|734458.1|18
1625491000000|2021-07-05 13:16:40|735460.5|734460.5|735471.4|734471.4|735475.9|734475.9|735460.5|734460.5|17
1625491010000|2021-07-05 13:16:50|735469.4|734469.4|735467.7|734467.7|735471.1|734471.1|735461.9|734461.9|16
1625491020000|2021-07-05 13:17:00|735473.1|734473.1|735456.5|734456.5|735473.7|734473.7|735456.5|734456.5|15
1625491030000|2021-07-05 13:17:10|735453.5|734453.5|735444.2|734444.2|735453.8|734453.8|735444|734444|15
1625491040000|2021-07-05 13:17:20|735443.7|734443.7|735876.4|733876.4|735881.1|734456.8|735386.4|733875.3|26
1625491050000|2021-07-05 13:17:30|735377.2|734377.2|735422.6|734422.6|735429.5|734429.5|735375.2|734375.2|24
1625491060000|2021-07-05 13:17:40|735422.1|734422.1|735410.4|734410.4|735422.1|734422.1|735401.4|734401.4|27
1625491070000|2021-07-05 13:17:50|735410.8|734410.8|735881|733881|735881|734434.7|735401.6|733880.4|24
1625491080000|2021-07-05 13:18:00|735881.4|733881.4|735391|734391|735903.6|734393.5|735377|733881.4|25
1625491090000|2021-07-05 13:18:10|735390.5|734390.5|735871.8|733871.8|735877.2|734390.9|735376.3|733868.2|23
1625491100000|2021-07-05 13:18:20|735871.6|733871.6|735870.5|733870.5|735871.7|733871.7|735860.4|733860.4|20
1625491110000|2021-07-05 13:18:30|735871.9|733871.9|735858.1|733858.1|735874.2|734371|735369.6|733856.5|18
1625491120000|2021-07-05 13:18:40|735858.4|733858.4|735336.8|734336.8|735858.4|734352.6|735332.8|733850.5|24
1625491130000|2021-07-05 13:18:50|735336.6|734336.6|735848.1|733848.1|735852.3|734351.9|735336.4|733844.5|28
1625491140000|2021-07-05 13:19:00|735849.1|733849.1|735854.7|733854.7|735855.2|733855.2|735846.1|733846.1|22
1625491150000|2021-07-05 13:19:10|735855.5|733855.5|735885.8|733885.8|735893.8|734381.9|735358|733852.1|21
1625491160000|2021-07-05 13:19:20|735886.1|733886.1|735901.9|733901.9|735906.4|734422.3|735402.2|733882.9|23
1625491170000|2021-07-05 13:19:30|735906|733906|735897.4|733897.4|735906.1|733906.1|735894.7|733894.7|21
1625491180000|2021-07-05 13:19:40|735897.7|733897.7|735453.8|734453.8|735898.2|734453.8|735398.9|733897.4|20
1625491190000|2021-07-05 13:19:50|735453.5|734453.5|735449.3|734449.3|735455.2|734455.2|735447.4|734447.4|25
1625491200000|2021-07-05 13:20:00|735453.8|734453.8|735455|734455|735460.3|734460.3|735450.4|734450.4|25
1625491210000|2021-07-05 13:20:10|735455.6|734455.6|735446.6|734446.6|735455.6|734455.6|735442.5|734442.5|18
1625491220000|2021-07-05 13:20:20|735441.9|734441.9|735441.1|734441.1|735444.5|734444.5|735426.5|734426.5|24
1625491230000|2021-07-05 13:20:30|735440.4|734440.4|735458.4|734458.4|735474|734474|735440.4|734440.4|23
1625491240000|2021-07-05 13:20:40|735457.4|734457.4|735457|734457|735466.1|734466.1|735456.2|734456.2|23
1625491250000|2021-07-05 13:20:50|735461.1|734461.1|735500.7|734500.7|735509.4|734509.4|735457.7|734457.7|28
1625491260000|2021-07-05 13:21:00|735502.7|734502.7|735428.5|734428.5|735514.2|734514.2|735428.5|734428.5|28
1625491270000|2021-07-05 13:21:10|735470.5|734470.5|735543|734543|736018.9|734543|735463.7|734018.9|20
1625491280000|2021-07-05 13:21:20|735547.5|734547.5|735543.8|734543.8|735558.4|734558.4|735540.2|734540.2|27
1625491290000|2021-07-05 13:21:30|735544.4|734544.4|735537|734537|735549.2|734549.2|735537|734537|22
1625491300000|2021-07-05 13:21:40|735537.1|734537.1|735518.6|734518.6|735542.4|734542.4|735473.3|734473.3|26
1625491310000|2021-07-05 13:21:50|735518.7|734518.7|735504|734504|735518.7|734518.7|735504|734504|22
1625491320000|2021-07-05 13:22:00|735503.4|734503.4|735532|734532|735544.7|734544.7|735492.1|734492.1|26
1625491330000|2021-07-05 13:22:10|735534.3|734534.3|735550.3|734550.3|735555.7|734555.7|735525|734525|20
1625491340000|2021-07-05 13:22:20|735544.7|734544.7|735569.8|734569.8|735573.9|734573.9|735542.1|734542.1|26
1625491350000|2021-07-05 13:22:30|735569.6|734569.6|735580.1|734580.1|735585.4|734585.4|735567.4|734567.4|21
1625491360000|2021-07-05 13:22:40|735583.3|734583.3|735735.5|734735.5|735735.5|734735.5|735572.4|734572.4|32
1625491370000|2021-07-05 13:22:50|735699.5|734699.5|736204.3|734204.3|736232.3|734717.9|735672.5|734179.9|38
1625491380000|2021-07-05 13:23:00|736206.2|734206.2|735793.2|734793.2|736384|734841.9|735749.7|734203.1|33
1625491390000|2021-07-05 13:23:10|736282.7|734282.7|736181.6|734181.6|736282.8|734783.7|735746.4|734167.9|38
1625491400000|2021-07-05 13:23:20|736182.5|734182.5|736173.8|734173.8|736217.8|734692.5|735692.5|734172.9|25
1625491410000|2021-07-05 13:23:30|736177.6|734177.6|735635.1|734635.1|736177.6|734658.5|735630.8|734127|30
1625491420000|2021-07-05 13:23:40|735633.3|734633.3|735688.1|734688.1|736182.2|734693.7|735633.3|734163|29
1625491430000|2021-07-05 13:23:50|735689.8|734689.8|735654.9|734654.9|736184.5|734689.8|735649.6|734162.9|24
1625491440000|2021-07-05 13:24:00|735657.6|734657.6|735676.7|734676.7|735688.3|734688.3|735648.7|734648.7|29
1625491450000|2021-07-05 13:24:10|735689|734689|735678.4|734678.4|735691.9|734691.9|735674.9|734674.9|30
1625491460000|2021-07-05 13:24:20|735678.7|734678.7|736178.2|734178.2|736186.1|734678.7|735649.4|734148.7|31
1625491470000|2021-07-05 13:24:30|736191.3|734191.3|736217.1|734217.1|736222.5|734222.5|736184.5|734184.5|36
1625491480000|2021-07-05 13:24:40|736207.7|734207.7|735721.1|734721.1|736214.5|734730.8|735699.2|734191.1|33
1625491490000|2021-07-05 13:24:50|735721.8|734721.8|735706.6|734706.6|735721.9|734721.9|735703.8|734703.8|17
1625491500000|2021-07-05 13:25:00|735706.4|734706.4|736143|734143|736158.8|734706.4|735644.4|734140|26
1625491510000|2021-07-05 13:25:10|736144|734144|736185.9|734185.9|736185.9|734185.9|736143.3|734143.3|26
1625491520000|2021-07-05 13:25:20|736180.1|734180.1|736180.6|734180.6|736180.6|734180.6|736173|734173|26
1625491530000|2021-07-05 13:25:30|736180|734180|736201.5|734201.5|736203.3|734203.3|736178.3|734178.3|24
1625491540000|2021-07-05 13:25:40|735707.8|734707.8|736210.8|734210.8|736210.8|734715.5|735691.5|734194.4|26
1625491550000|2021-07-05 13:25:50|736213|734213|736214.3|734214.3|736214.3|734214.3|736198.1|734198.1|23
1625491560000|2021-07-05 13:26:00|736213.8|734213.8|736179.5|734179.5|736266.5|734793.8|735720|734179.5|26
1625491570000|2021-07-05 13:26:10|736182|734182|736155.2|734155.2|736187.3|734187.3|736155.2|734155.2|24
1625491580000|2021-07-05 13:26:20|736162.1|734162.1|735610.4|734610.4|736162.1|734621.2|735610.4|734103.2|29
1625491590000|2021-07-05 13:26:30|735593.6|734593.6|736054|734054|736081.4|734594.2|735578.3|734040.6|24
1625491600000|2021-07-05 13:26:40|736050.1|734050.1|736095|734095|736112|734585.4|735534|734010.6|26
1625491610000|2021-07-05 13:26:50|736094.6|734094.6|735561.8|734561.8|736109.1|734630.2|735551.9|734093.3|21
1625491620000|2021-07-05 13:27:00|735563.1|734563.1|735548.8|734548.8|735567.7|734567.7|735543|734543|21
1625491630000|2021-07-05 13:27:10|735555.8|734555.8|735553.4|734553.4|735556.6|734556.6|735543.4|734543.4|21
1625491640000|2021-07-05 13:27:20|735552.5|734552.5|735483.9|734483.9|735552.5|734552.5|735480.5|734480.5|14
1625491650000|2021-07-05 13:27:30|735995.5|733995.5|735470.3|734470.3|735999.5|734493.4|735439|733969|20
1625491660000|2021-07-05 13:27:40|735472|734472|735475.1|734475.1|735477.6|734477.6|735470.8|734470.8|12
1625491670000|2021-07-05 13:27:50|735472.7|734472.7|735484.4|734484.4|735500.8|734500.8|735471.3|734471.3|20
1625491680000|2021-07-05 13:28:00|735486.3|734486.3|735559.3|734559.3|735563.3|734563.3|735486.3|734486.3|21
1625491690000|2021-07-05 13:28:10|735561.3|734561.3|735589.6|734589.6|735596.8|734596.8|735561.3|734561.3|20
1625491700000|2021-07-05 13:28:20|735592.5|734592.5|735577.3|734577.3|735592.7|734592.7|735574.4|734574.4|16
1625491710000|2021-07-05 13:28:30|735585.9|734585.9|735580.6|734580.6|735593.1|734593.1|735580.5|734580.5|13
1625491720000|2021-07-05 13:28:40|735588.2|734588.2|735581.5|734581.5|735590.8|734590.8|735577.9|734577.9|15
1625491730000|2021-07-05 13:28:50|735578.3|734578.3|735659.3|734659.3|736228.7|734700|735578.3|734145|23
1625491740000|2021-07-05 13:29:00|735671.3|734671.3|735609.7|734609.7|736154.6|734671.3|735572.5|734092.5|24
1625491750000|2021-07-05 13:29:10|735603.3|734603.3|735614.9|734614.9|736142.8|734634.9|735603.3|734104.5|23
1625491760000|2021-07-05 13:29:20|735610.6|734610.6|735627.5|734627.5|735632.5|734632.5|735610.6|734610.6|15
1625491770000|2021-07-05 13:29:30|735633.1|734633.1|735630.2|734630.2|735633.1|734633.1|735622.4|734622.4|18
1625491780000|2021-07-05 13:29:40|735628.3|734628.3|735612.9|734612.9|735628.3|734628.3|735608.4|734608.4|21
1625491790000|2021-07-05 13:29:50|735611|734611|735611.1|734611.1|735615.9|734615.9|735606.8|734606.8|19
1625491800000|2021-07-05 13:30:00|735610.4|734610.4|735632|734632|735637.8|734637.8|735609.8|734609.8|17
1625491810000|2021-07-05 13:30:10|735631.2|734631.2|735682.7|734682.7|735687.8|734687.8|735623.8|734623.8|24
1625491820000|2021-07-05 13:30:20|735680.8|734680.8|735680.3|734680.3|735698.3|734698.3|735658.1|734658.1|20
1625491830000|2021-07-05 13:30:30|735679.6|734679.6|735682.7|734682.7|735693.3|734693.3|735661.6|734661.6|19
1625491840000|2021-07-05 13:30:40|735680.2|734680.2|736175.4|734175.4|736181.4|734683.6|735675.6|734173.5|16
1625491850000|2021-07-05 13:30:50|735723.6|734723.6|735758.7|734758.7|735762.3|734762.3|735723.6|734723.6|17
1625491860000|2021-07-05 13:31:00|735751.2|734751.2|735761.1|734761.1|735766.7|734766.7|735751.2|734751.2|13
1625491870000|2021-07-05 13:31:10|735778.4|734778.4|735840.1|734840.1|736330.1|734840.1|735778.4|734276.7|26
1625491880000|2021-07-05 13:31:20|735845|734845|735835.3|734835.3|735856.3|734856.3|735827.5|734827.5|21
1625491890000|2021-07-05 13:31:30|735840.1|734840.1|736288|734288|736335.5|734840.1|735788.1|734284.5|27
1625491900000|2021-07-05 13:31:40|736286.4|734286.4|736282.7|734282.7|736290.7|734768.9|735768.3|734269.3|22
1625491910000|2021-07-05 13:31:50|736286.8|734286.8|736268.7|734268.7|736286.8|734776.3|735773.9|734268.7|20
1625491920000|2021-07-05 13:32:00|736268.8|734268.8|736190.6|734190.6|736272.4|734732.8|735666.6|734180.7|23
1625491930000|2021-07-05 13:32:10|736187.3|734187.3|736181.2|734181.2|736196.1|734701.6|735700.2|734181|21
1625491940000|2021-07-05 13:32:20|736181.1|734181.1|735677.5|734677.5|736190.7|734688.4|735673.8|734181|18
1625491950000|2021-07-05 13:32:30|735673.8|734673.8|735610.3|734610.3|736180.6|734674.5|735609|734116.1|27
1625491960000|2021-07-05 13:32:40|736085.7|734085.7|735613.2|734613.2|736127.4|734630|735576|734085.5|27
1625491970000|2021-07-05 13:32:50|735589.5|734589.5|735593.9|734593.9|736090.2|734620.6|735566.5|734081|25
1625491980000|2021-07-05 13:33:00|735583.5|734583.5|735580.3|734580.3|735589.2|734589.2|735571|734571|22
1625491990000|2021-07-05 13:33:10|735580.7|734580.7|735586.3|734586.3|735586.7|734586.7|735576|734576|12
1625492000000|2021-07-05 13:33:20|735585.7|734585.7|735567.2|734567.2|735590|734590|735566|734566|17
1625492010000|2021-07-05 13:33:30|735568.3|734568.3|735570.3|734570.3|735573.7|734573.7|735563.2|734563.2|18
1625492020000|2021-07-05 13:33:40|735570.5|734570.5|735471.7|734471.7|736040.6|734575.6|735470|734039.3|21
1625492030000|2021-07-05 13:33:50|735480|734480|735456|734456|735483.5|734483.5|735456|734456|22
1625492040000|2021-07-05 13:34:00|735460.3|734460.3|735454.2|734454.2|735470.2|734470.2|735454.2|734454.2|19
1625492050000|2021-07-05 13:34:10|735454.5|734454.5|735442.5|734442.5|735454.5|734454.5|735437.2|734437.2|21
1625492060000|2021-07-05 13:34:20|735440.7|734440.7|735403.7|734403.7|735446.9|734446.9|735402.2|734402.2|27
1625492070000|2021-07-05 13:34:30|735406.3|734406.3|735403.7|734403.7|735406.3|734406.3|735390.5|734390.5|16
1625492080000|2021-07-05 13:34:40|735406.7|734406.7|735403|734403|735898|734406.7|735399.5|733871.6|22
1625492090000|2021-07-05 13:34:50|735399.5|734399.5|735369.9|734369.9|735407.4|734407.4|735366.6|734366.6|24
1625492100000|2021-07-05 13:35:00|735370|734370|735347.9|734347.9|735377.3|734377.3|735341.2|734341.2|21
1625492110000|2021-07-05 13:35:10|735331.2|734331.2|735862.3|733862.3|735864|734351|735331.2|733856.4|21
1625492120000|2021-07-05 13:35:20|735862|733862|735410.5|734410.5|735862|734433.6|735356.7|733857.6|17
1625492130000|2021-07-05 13:35:30|735417.5|734417.5|735427.4|734427.4|735431.4|734431.4|735417.5|734417.5|22
1625492140000|2021-07-05 13:35:40|735423.6|734423.6|735411.1|734411.1|735431.8|734431.8|735399.5|734399.5|20
1625492150000|2021-07-05 13:35:50|735411.3|734411.3|735404.1|734404.1|735411.3|734411.3|735402.9|734402.9|16
1625492160000|2021-07-05 13:36:00|735403|734403|735407.1|734407.1|735407.8|734407.8|735393|734393|15
1625492170000|2021-07-05 13:36:10|735407.9|734407.9|735399|734399|735407.9|734407.9|735396.3|734396.3|16
1625492180000|2021-07-05 13:36:20|735396.3|734396.3|735401.6|734401.6|735414.2|734414.2|735396.3|734396.3|17
1625492190000|2021-07-05 13:36:30|735400.8|734400.8|735408.2|734408.2|735413.8|734413.8|735400.8|734400.8|15
1625492200000|2021-07-05 13:36:40|735449.8|734449.8|735542.9|734542.9|735542.9|734542.9|735444|734444|21
1625492210000|2021-07-05 13:36:50|735549|734549|736022.7|734022.7|736026.1|734549|735529.2|734020|22
1625492220000|2021-07-05 13:37:00|736022.1|734022.1|736036.1|734036.1|736036.1|734036.1|736022.1|734022.1|17
1625492230000|2021-07-05 13:37:10|736036.3|734036.3|735523.5|734523.5|736045.4|734537.2|735522|734035|20
1625492240000|2021-07-05 13:37:20|735528|734528|736061.9|734061.9|736072.3|734571.1|735526.2|734016.8|21
1625492250000|2021-07-05 13:37:30|736061.6|734061.6|736071.9|734071.9|736071.9|734071.9|736061.6|734061.6|16
1625492260000|2021-07-05 13:37:40|736072.4|734072.4|735563.9|734563.9|736078.9|734570.3|735563.3|734072.4|11
1625492270000|2021-07-05 13:37:50|735565.8|734565.8|735558.4|734558.4|735565.8|734565.8|735558.4|734558.4|15
1625492280000|2021-07-05 13:38:00|735558.7|734558.7|735564.7|734564.7|735565.1|734565.1|735558.7|734558.7|13
1625492290000|2021-07-05 13:38:10|735567.7|734567.7|735577.6|734577.6|736077.8|734594.4|735567.7|734075.7|26
1625492300000|2021-07-05 13:38:20|735576.5|734576.5|735570.2|734570.2|735576.8|734576.8|735570|734570|15
1625492310000|2021-07-05 13:38:30|735569|734569|735563.2|734563.2|735573.1|734573.1|735563.2|734563.2|12
1625492320000|2021-07-05 13:38:40|735561.9|734561.9|735565|734565|735568.8|734568.8|735561.9|734561.9|14
1625492330000|2021-07-05 13:38:50|735560.6|734560.6|735559.4|734559.4|735562.4|734562.4|735558.4|734558.4|12
1625492340000|2021-07-05 13:39:00|735534.7|734534.7|735565.2|734565.2|735572.6|734572.6|735527.5|734527.5|23
1625492350000|2021-07-05 13:39:10|735561.1|734561.1|735558.5|734558.5|735567.9|734567.9|735555.3|734555.3|20
1625492360000|2021-07-05 13:39:20|735551.6|734551.6|735540.7|734540.7|735551.6|734551.6|735537.9|734537.9|19
1625492370000|2021-07-05 13:39:30|735540.8|734540.8|735542|734542|735544.8|734544.8|735537.2|734537.2|14
1625492380000|2021-07-05 13:39:40|735543.8|734543.8|735512.6|734512.6|736047.1|734543.8|735510|734038.1|24
1625492390000|2021-07-05 13:39:50|735502.3|734502.3|735486|734486|735502.3|734502.3|735459.5|734459.5|20
1625492400000|2021-07-05 13:40:00|735486.1|734486.1|735493.6|734493.6|735499.1|734499.1|735486.1|734486.1|21
1625492410000|2021-07-05 13:40:10|735525.3|734525.3|735575|734575|735576.6|734576.6|735525.3|734525.3|16
1625492420000|2021-07-05 13:40:20|735575.2|734575.2|735644.8|734644.8|735651.2|734651.2|735575.2|734575.2|23
1625492430000|2021-07-05 13:40:30|735662.9|734662.9|736133.6|734133.6|736148.5|734662.9|735649.5|734132|22
1625492440000|2021-07-05 13:40:40|736133.1|734133.1|735628.1|734628.1|736135.5|734644.5|735627.3|734133.1|20
1625492450000|2021-07-05 13:40:50|735630.2|734630.2|736075|734075|736108.2|734630.6|735599.8|734058|25
1625492460000|2021-07-05 13:41:00|736073.3|734073.3|735630.5|734630.5|736073.3|734649.4|735630.5|734073.3|22
1625492470000|2021-07-05 13:41:10|735641.1|734641.1|735658.3|734658.3|735661.5|734661.5|735636.5|734636.5|17
1625492480000|2021-07-05 13:41:20|735644.2|734644.2|735639.2|734639.2|735644.2|734644.2|735636.5|734636.5|21
1625492490000|2021-07-05 13:41:30|735638|734638|735611.8|734611.8|736108.3|734638|735601.2|734099|19
1625492500000|2021-07-05 13:41:40|735605.8|734605.8|735610.4|734610.4|735612|734612|735602.6|734602.6|13
1625492510000|2021-07-05 13:41:50|735603.3|734603.3|736109.2|734109.2|736109.2|734604.7|735595.9|734096.2|21
1625492520000|2021-07-05 13:42:00|736108.5|734108.5|735650.2|734650.2|736141|734652.9|735645.4|734108.5|19
1625492530000|2021-07-05 13:42:10|735643.8|734643.8|735622|734622|735647.9|734647.9|735617.4|734617.4|16
1625492540000|2021-07-05 13:42:20|735623|734623|735641.8|734641.8|735641.8|734641.8|735621|734621|19
1625492550000|2021-07-05 13:42:30|735641.3|734641.3|735621|734621|735643.9|734643.9|735618.7|734618.7|17
1625492560000|2021-07-05 13:42:40|735622.4|734622.4|735630.9|734630.9|735630.9|734630.9|735621.8|734621.8|18
1625492570000|2021-07-05 13:42:50|735624.7|734624.7|735608.5|734608.5|735624.7|734624.7|735604.7|734604.7|18
1625492580000|2021-07-05 13:43:00|735608.8|734608.8|735593|734593|735612.8|734612.8|735590.7|734590.7|18
1625492590000|2021-07-05 13:43:10|735592.7|734592.7|735563.6|734563.6|736090.5|734596.3|735563.6|734085.5|25
1625492600000|2021-07-05 13:43:20|735565|734565|736070|734070|736081.3|734573.9|735565|734069.7|20
1625492610000|2021-07-05 13:43:30|736071.3|734071.3|735618.8|734618.8|736071.8|734620.9|735560.5|734060.5|24
1625492620000|2021-07-05 13:43:40|735620.3|734620.3|735621.4|734621.4|735621.4|734621.4|735540.4|734540.4|18
1625492630000|2021-07-05 13:43:50|735621.7|734621.7|735635.1|734635.1|735636.3|734636.3|735587.7|734587.7|18
1625492640000|2021-07-05 13:44:00|735636.2|734636.2|735635.1|734635.1|735636.8|734636.8|735634.1|734634.1|17
1625492650000|2021-07-05 13:44:10|735634.5|734634.5|735636.1|734636.1|735637.4|734637.4|735634.5|734634.5|16
1625492660000|2021-07-05 13:44:20|735637.1|734637.1|735637.9|734637.9|735641.1|734641.1|735635.6|734635.6|15
1625492670000|2021-07-05 13:44:30|735638.8|734638.8|735636.8|734636.8|735642|734642|735636.8|734636.8|15
1625492680000|2021-07-05 13:44:40|735638|734638|735636.9|734636.9|735638.4|734638.4|735634.7|734634.7|15
1625492690000|2021-07-05 13:44:50|735634|734634|736035.9|734035.9|736047.5|734637.1|735547|734034.3|25
1625492700000|2021-07-05 13:45:00|736036.2|734036.2|736042.7|734042.7|736046.6|734046.6|736035.8|734035.8|19
1625492710000|2021-07-05 13:45:10|736042.6|734042.6|736051.1|734051.1|736052.7|734052.7|736034.7|734034.7|20
1625492720000|2021-07-05 13:45:20|736050.3|734050.3|735584.9|734584.9|736055.1|734599.7|735584.4|734040.3|22
1625492730000|2021-07-05 13:45:30|735584.8|734584.8|735635.5|734635.5|735635.5|734635.5|735584.4|734584.4|22
1625492740000|2021-07-05 13:45:40|735635.3|734635.3|735629.7|734629.7|735638.1|734638.1|735629.4|734629.4|20
1625492750000|2021-07-05 13:45:50|735630.1|734630.1|735622.5|734622.5|735631.4|734631.4|735621.3|734621.3|18
1625492760000|2021-07-05 13:46:00|735622.4|734622.4|735626.2|734626.2|735626.3|734626.3|735621.8|734621.8|16
1625492770000|2021-07-05 13:46:10|735625.4|734625.4|735626|734626|735626|734626|735623.3|734623.3|13
1625492780000|2021-07-05 13:46:20|735625.5|734625.5|735637.5|734637.5|735639|734639|735625.5|734625.5|12
1625492790000|2021-07-05 13:46:30|735634.8|734634.8|735636.1|734636.1|735638.4|734638.4|735633|734633|11
1625492800000|2021-07-05 13:46:40|735637.6|734637.6|735636.3|734636.3|735639.5|734639.5|735631.2|734631.2|18
1625492810000|2021-07-05 13:46:50|735637.5|734637.5|735634.6|734634.6|735637.5|734637.5|735633.4|734633.4|9
1625492820000|2021-07-05 13:47:00|735638.2|734638.2|735689.8|734689.8|735720.1|734720.1|735632.7|734632.7|22
1625492830000|2021-07-05 13:47:10|735693.4|734693.4|735670.6|734670.6|735693.4|734693.4|735670.6|734670.6|17
1625492840000|2021-07-05 13:47:20|735676.7|734676.7|735666.4|734666.4|735676.7|734676.7|735666.4|734666.4|17
1625492850000|2021-07-05 13:47:30|735671.2|734671.2|735670.8|734670.8|735675.9|734675.9|735665.2|734665.2|18
1625492860000|2021-07-05 13:47:40|735672.8|734672.8|735708.9|734708.9|735724.2|734724.2|735671.9|734671.9|17
1625492870000|2021-07-05 13:47:50|735730.6|734730.6|736337.1|734337.1|736337.1|734840.8|735730.6|734321.1|25
1625492880000|2021-07-05 13:48:00|735839.8|734839.8|735972.1|734972.1|736478.6|734985.6|735839.8|734345|28
1625492890000|2021-07-05 13:48:10|736488.5|734488.5|735947.4|734947.4|736499|734994.3|735947|734487.1|26
1625492900000|2021-07-05 13:48:20|735946|734946|735873.5|734873.5|736419.1|734951.1|735872.4|734419.1|26
1625492910000|2021-07-05 13:48:30|735872.5|734872.5|735821.9|734821.9|735874.5|734874.5|735819.5|734819.5|24
1625492920000|2021-07-05 13:48:40|736349.7|734349.7|735775.6|734775.6|736352.7|734789|735775.6|734297.9|25
1625492930000|2021-07-05 13:48:50|735774.5|734774.5|735782|734782|735785|734785|735772.7|734772.7|19
1625492940000|2021-07-05 13:49:00|735782.7|734782.7|735787.7|734787.7|735790.4|734790.4|735781.6|734781.6|19
1625492950000|2021-07-05 13:49:10|735787.6|734787.6|735780.7|734780.7|735789.2|734789.2|735780.7|734780.7|14
1625492960000|2021-07-05 13:49:20|735780|734780|735770.1|734770.1|735784.4|734784.4|735766.5|734766.5|17
1625492970000|2021-07-05 13:49:30|735769.1|734769.1|736190.7|734190.7|736190.7|734771|735686.5|734184.8|22
1625492980000|2021-07-05 13:49:40|736189.3|734189.3|736191.3|734191.3|736201.9|734201.9|736176.6|734176.6|27
1625492990000|2021-07-05 13:49:50|736189.7|734189.7|735662.1|734662.1|736189.7|734702.2|735623|734125|23
1625493000000|2021-07-05 13:50:00|735637.2|734637.2|735618|734618|735657.6|734657.6|735577.5|734577.5|28
1625493010000|2021-07-05 13:50:10|735622.7|734622.7|735580.6|734580.6|735622.7|734622.7|735575.4|734575.4|21
1625493020000|2021-07-05 13:50:20|735582|734582|735550.4|734550.4|735605.6|734605.6|735550.4|734550.4|22
1625493030000|2021-07-05 13:50:30|735552.7|734552.7|735520.6|734520.6|735552.7|734552.7|735513.5|734513.5|23
1625493040000|2021-07-05 13:50:40|735522.3|734522.3|735523.5|734523.5|735529.5|734529.5|735517.4|734517.4|20
1625493050000|2021-07-05 13:50:50|735515.7|734515.7|735558.2|734558.2|735568.3|734568.3|735495.1|734495.1|22
1625493060000|2021-07-05 13:51:00|735563.8|734563.8|735555.3|734555.3|735566.7|734566.7|735549.1|734549.1|19
1625493070000|2021-07-05 13:51:10|735554.4|734554.4|735555.8|734555.8|735557.5|734557.5|735545.4|734545.4|17
1625493080000|2021-07-05 13:51:20|735549|734549|735556.6|734556.6|735558.4|734558.4|735549|734549|14
1625493090000|2021-07-05 13:51:30|735556.3|734556.3|735561.5|734561.5|735565.8|734565.8|735549.1|734549.1|22
1625493100000|2021-07-05 13:51:40|735562.1|734562.1|735570.9|734570.9|735575.7|734575.7|735560.5|734560.5|19
1625493110000|2021-07-05 13:51:50|735566.8|734566.8|735605.7|734605.7|736117.3|734627.8|735566.8|734117.3|22
1625493120000|2021-07-05 13:52:00|735605|734605|735647.6|734647.6|735652.8|734652.8|735605|734605|22
1625493130000|2021-07-05 13:52:10|735649.9|734649.9|736151|734151|736153.7|734650.9|735643.9|734145.7|20
1625493140000|2021-07-05 13:52:20|736145|734145|735693.9|734693.9|736155.5|734718.7|735687.3|734144.5|20
1625493150000|2021-07-05 13:52:30|735701.3|734701.3|735718.5|734718.5|736227.3|734733.4|735694.8|734210.3|23
1625493160000|2021-07-05 13:52:40|735719.3|734719.3|735732.2|734732.2|735735.7|734735.7|735715.6|734715.6|20
1625493170000|2021-07-05 13:52:50|735728.1|734728.1|735644.2|734644.2|736216.6|734734.7|735642.5|734156.8|27
1625493180000|2021-07-05 13:53:00|736156.7|734156.7|736120|734120|736158.3|734629|735627|734120|22
1625493190000|2021-07-05 13:53:10|736116|734116|735627.5|734627.5|736130.7|734627.5|735621.7|734116|15
1625493200000|2021-07-05 13:53:20|735633.9|734633.9|736103.5|734103.5|736108.8|734633.9|735600.4|734090.5|23
1625493210000|2021-07-05 13:53:30|736102|734102|736088.8|734088.8|736108.5|734108.5|736082.5|734082.5|19
1625493220000|2021-07-05 13:53:40|736092.1|734092.1|735596.1|734596.1|736092.1|734596.1|735583.8|734086.9|20
1625493230000|2021-07-05 13:53:50|735597.3|734597.3|736135.7|734135.7|736135.7|734598|735593.6|734098.3|18
1625493240000|2021-07-05 13:54:00|736133.5|734133.5|736131.2|734131.2|736142.6|734142.6|736131.2|734131.2|20
1625493250000|2021-07-05 13:54:10|736129.7|734129.7|736135|734135|736135|734135|736129.2|734129.2|18
1625493260000|2021-07-05 13:54:20|736135.3|734135.3|736116.2|734116.2|736135.3|734135.3|736116.1|734116.1|14
1625493270000|2021-07-05 13:54:30|736117.8|734117.8|736099.8|734099.8|736122.3|734615.8|735594.8|734087|24
1625493280000|2021-07-05 13:54:40|736105.1|734105.1|736100.2|734100.2|736111.2|734111.2|736098.5|734098.5|19
1625493290000|2021-07-05 13:54:50|736099.8|734099.8|736090.2|734090.2|736107.8|734581.5|735581.5|734076|18
1625493300000|2021-07-05 13:55:00|736089.5|734089.5|736105.7|734105.7|736105.7|734606.2|735597|734084.1|23
1625493310000|2021-07-05 13:55:10|736104.3|734104.3|735647|734647|736130.7|734650.5|735615|734093.4|20
1625493320000|2021-07-05 13:55:20|735645.9|734645.9|735636.7|734636.7|736144.6|734652.1|735632.2|734133|18
1625493330000|2021-07-05 13:55:30|735643|734643|735650.9|734650.9|735650.9|734650.9|735642|734642|15
1625493340000|2021-07-05 13:55:40|735653.4|734653.4|735658.2|734658.2|735658.4|734658.4|735653.4|734653.4|13
1625493350000|2021-07-05 13:55:50|735657.6|734657.6|735707|734707|735752.5|734752.5|735656.5|734656.5|20
1625493360000|2021-07-05 13:56:00|735709.9|734709.9|736236.1|734236.1|736242.8|734736.9|735709.9|734224.5|20
1625493370000|2021-07-05 13:56:10|736238|734238|735731.8|734731.8|736241.8|734731.8|735724.6|734221|24
1625493380000|2021-07-05 13:56:20|735728.8|734728.8|736231.8|734231.8|736231.8|734740.5|735711.6|734225.3|18
1625493390000|2021-07-05 13:56:30|736235.4|734235.4|736237.9|734237.9|736237.9|734716.4|735705.5|734209.5|21
1625493400000|2021-07-05 13:56:40|736238|734238|736241.1|734241.1|736257.7|734257.7|736223|734223|22
1625493410000|2021-07-05 13:56:50|736241.8|734241.8|736241.1|734241.1|736252.6|734737.5|735737.5|734220|19
1625493420000|2021-07-05 13:57:00|736239.6|734239.6|736258.9|734258.9|736264.4|734264.4|736237.8|734237.8|20
1625493430000|2021-07-05 13:57:10|736255.9|734255.9|736273.8|734273.8|736291.5|734291.5|736241.9|734241.9|19
1625493440000|2021-07-05 13:57:20|736274.3|734274.3|736268|734268|736293|734293|736252.2|734252.2|21
1625493450000|2021-07-05 13:57:30|736271.6|734271.6|736274.3|734274.3|736281.1|734756.6|735737|734230.5|22
1625493460000|2021-07-05 13:57:40|735784.6|734784.6|736487|734487|736487|734905.5|735784.6|734362.4|22
1625493470000|2021-07-05 13:57:50|736493.2|734493.2|736485|734485|736493.9|734493.9|736448.9|734448.9|25
1625493480000|2021-07-05 13:58:00|736480.6|734480.6|736472.5|734472.5|736488.1|734488.1|736466.3|734466.3|24
1625493490000|2021-07-05 13:58:10|736483|734483|736422.5|734422.5|736483|734977|735950.3|734422|23
1625493500000|2021-07-05 13:58:20|735937.7|734937.7|736495.9|734495.9|736504.2|734990.4|735937.7|734425|23
1625493510000|2021-07-05 13:58:30|736505.3|734505.3|736496.9|734496.9|736517.3|734517.3|736491.5|734491.5|20
1625493520000|2021-07-05 13:58:40|736499.8|734499.8|736016.6|735016.6|736533.5|735038.4|736016.6|734497.4|22
1625493530000|2021-07-05 13:58:50|736533.3|734533.3|736509.1|734509.1|736533.3|735013.6|736011.2|734509.1|26
1625493540000|2021-07-05 13:59:00|736505|734505|736523.2|734523.2|736526.1|735022.2|736022.2|734505|22
1625493550000|2021-07-05 13:59:10|736513.7|734513.7|736044|735044|736561|735044.4|736016|734513.7|24
1625493560000|2021-07-05 13:59:20|736555.4|734555.4|736553.9|734553.9|736556.3|735070.7|736070.7|734537.3|23
1625493570000|2021-07-05 13:59:30|736556|734556|736034|735034|736567.3|735065.5|736034|734550.6|26
1625493580000|2021-07-05 13:59:40|736032.4|735032.4|736680.7|734680.7|736705.8|735193.5|736032.4|734559.2|25
1625493590000|2021-07-05 13:59:50|736679.2|734679.2|736617.3|734617.3|736684.1|734684.1|736592.1|734592.1|29
1625493600000|2021-07-05 14:00:00|736625.9|734625.9|736709.4|734709.4|736709.4|735176.7|736167.3|734625.9|27
1625493610000|2021-07-05 14:00:10|736708|734708|736698.9|734698.9|736711.4|735217.5|736217.5|734689.8|27
1625493620000|2021-07-05 14:00:20|736703|734703|736712|734712|736721.6|735223.4|736211|734703|22
1625493630000|2021-07-05 14:00:30|736707.5|734707.5|736824.5|734824.5|736842.9|735365.3|736229.6|734696.2|29
1625493640000|2021-07-05 14:00:40|736813.7|734813.7|736293.7|735293.7|736832.7|735294|736293.2|734792.1|27
1625493650000|2021-07-05 14:00:50|736793|734793|736783.5|734783.5|736807.5|735308|736308|734783.5|25
1625493660000|2021-07-05 14:01:00|736782.1|734782.1|736250|735250|736793.9|735260.3|736249|734748.7|28
1625493670000|2021-07-05 14:01:10|736249.4|735249.4|736794|734794|736794.3|735249.4|736249.4|734722.6|25
1625493680000|2021-07-05 14:01:20|736792.4|734792.4|736820.4|734820.4|736839.7|735334.1|736319.1|734766.4|26
1625493690000|2021-07-05 14:01:30|736829.9|734829.9|736765.9|734765.9|736835.3|735298|736283.5|734754.2|29
1625493700000|2021-07-05 14:01:40|736760.5|734760.5|736826.9|734826.9|736839.6|735268.2|736262.5|734760.5|25
1625493710000|2021-07-05 14:01:50|736825.4|734825.4|736856.2|734856.2|736863.6|734863.6|736825.4|734825.4|27
1625493720000|2021-07-05 14:02:00|736861.1|734861.1|736830|734830|736883.1|734883.1|736828.8|734828.8|25
1625493730000|2021-07-05 14:02:10|736827.8|734827.8|736838.1|734838.1|736864|734864|736827.8|734827.8|20
1625493740000|2021-07-05 14:02:20|736840.5|734840.5|736452.8|735452.8|736926.2|735452.8|736409.8|734840.5|25
1625493750000|2021-07-05 14:02:30|736952.7|734952.7|736946.7|734946.7|736956.8|734956.8|736912.7|734912.7|28
1625493760000|2021-07-05 14:02:40|736937.6|734937.6|736966.5|734966.5|736975.4|734975.4|736935.1|734935.1|26
1625493770000|2021-07-05 14:02:50|736968.1|734968.1|736960.8|734960.8|736976.4|734976.4|736951.9|734951.9|25
1625493780000|2021-07-05 14:03:00|736949.6|734949.6|736944.7|734944.7|736971.5|734971.5|736938.7|734938.7|27
1625493790000|2021-07-05 14:03:10|736943.4|734943.4|736907|734907|736955|735459.1|736458|734907|24
1625493800000|2021-07-05 14:03:20|736919.6|734919.6|736876|734876|736919.6|734919.6|736859.6|734859.6|26
1625493810000|2021-07-05 14:03:30|736878.1|734878.1|736789.4|734789.4|736893.5|735366|736366|734789.4|27
1625493820000|2021-07-05 14:03:40|736806|734806|736875.4|734875.4|736899.5|735382.6|736346.7|734788|26
1625493830000|2021-07-05 14:03:50|736877.8|734877.8|736877.5|734877.5|736894.8|734894.8|736876.2|734876.2|22
1625493840000|2021-07-05 14:04:00|736879.1|734879.1|736905.7|734905.7|736922.8|734922.8|736879.1|734879.1|20
1625493850000|2021-07-05 14:04:10|736905.8|734905.8|736909.8|734909.8|736922.7|734922.7|736904.2|734904.2|21
1625493860000|2021-07-05 14:04:20|736908.1|734908.1|736896.1|734896.1|736923.2|734923.2|736895.5|734895.5|16
1625493870000|2021-07-05 14:04:30|736910.4|734910.4|736901.3|734901.3|736916|734916|736894.8|734894.8|20
1625493880000|2021-07-05 14:04:40|736903.7|734903.7|736896.8|734896.8|736917.8|734917.8|736896.8|734896.8|25
1625493890000|2021-07-05 14:04:50|736904.9|734904.9|736879.9|734879.9|736915.7|734915.7|736873.9|734873.9|21
1625493900000|2021-07-05 14:05:00|736880.9|734880.9|736842.2|734842.2|736888.2|734888.2|736834.3|734834.3|21
1625493910000|2021-07-05 14:05:10|736834.7|734834.7|736801.2|734801.2|736847.1|734847.1|736798.1|734798.1|27
1625493920000|2021-07-05 14:05:20|736800|734800|736803.2|734803.2|736822.1|734822.1|736799.5|734799.5|22
1625493930000|2021-07-05 14:05:30|736802.3|734802.3|736839.4|734839.4|736844.3|734844.3|736800.2|734800.2|26
1625493940000|2021-07-05 14:05:40|736840.2|734840.2|736850.5|734850.5|736867.4|734867.4|736840.2|734840.2|25
1625493950000|2021-07-05 14:05:50|736853.9|734853.9|736794|734794|736853.9|734853.9|736793.9|734793.9|21
1625493960000|2021-07-05 14:06:00|736791|734791|736796.8|734796.8|736817.6|734817.6|736791|734791|22
1625493970000|2021-07-05 14:06:10|736795.9|734795.9|736355.4|735355.4|736800.9|735358.8|736350.3|734788.3|17
1625493980000|2021-07-05 14:06:20|736359.6|735359.6|736803.9|734803.9|736811.7|735362.3|736332.2|734794.1|24
1625493990000|2021-07-05 14:06:30|736804.6|734804.6|736349.6|735349.6|736814.4|735361.1|736349.6|734794|25
1625494000000|2021-07-05 14:06:40|736355.9|735355.9|736356.5|735356.5|736359.1|735359.1|736351.5|735351.5|19
1625494010000|2021-07-05 14:06:50|736358|735358|736355.7|735355.7|736359.4|735359.4|736351.7|735351.7|20
1625494020000|2021-07-05 14:07:00|736351.8|735351.8|736441.2|735441.2|736959|735455.3|736351.8|734943.5|26
1625494030000|2021-07-05 14:07:10|736451.3|735451.3|736899.6|734899.6|736926.3|735454.3|736442.5|734899.5|26
1625494040000|2021-07-05 14:07:20|736899.8|734899.8|736888.3|734888.3|736914.1|734914.1|736886.3|734886.3|23
1625494050000|2021-07-05 14:07:30|736889.1|734889.1|736864|734864|736897.5|735386.5|736386.5|734860|21
1625494060000|2021-07-05 14:07:40|736879.4|734879.4|736373.7|735373.7|736881.7|735373.7|736373.7|734869.1|23
1625494070000|2021-07-05 14:07:50|736367.6|735367.6|736357.8|735357.8|736374.1|735374.1|736357.8|735357.8|18
1625494080000|2021-07-05 14:08:00|736368.5|735368.5|736363.5|735363.5|736368.5|735368.5|736354.9|735354.9|23
1625494090000|2021-07-05 14:08:10|736362.9|735362.9|736359.5|735359.5|736366.1|735366.1|736358.7|735358.7|18
1625494100000|2021-07-05 14:08:20|736366.3|735366.3|736360.1|735360.1|736366.6|735366.6|736359.1|735359.1|17
1625494110000|2021-07-05 14:08:30|736361.3|735361.3|736375.4|735375.4|736375.4|735375.4|736359|735359|17
1625494120000|2021-07-05 14:08:40|736379|735379|736359.9|735359.9|736382.2|735382.2|736359.9|735359.9|21
1625494130000|2021-07-05 14:08:50|736358.8|735358.8|736479|735479|736495.5|735495.5|736358.8|735358.8|26
1625494140000|2021-07-05 14:09:00|736486.6|735486.6|736494.1|735494.1|736496.8|735496.8|736474.7|735474.7|24
1625494150000|2021-07-05 14:09:10|736497|735497|736485.3|735485.3|736498.2|735498.2|736480.8|735480.8|25
1625494160000|2021-07-05 14:09:20|736485.1|735485.1|736950.3|734950.3|736957|735486.4|736447.1|734950.3|24
1625494170000|2021-07-05 14:09:30|736954.7|734954.7|736469.8|735469.8|736954.7|735469.8|736445|734944.3|22
1625494180000|2021-07-05 14:09:40|736460.6|735460.6|736452.6|735452.6|736466.7|735466.7|736447.1|735447.1|21
1625494190000|2021-07-05 14:09:50|736959|734959|736936|734936|736968.8|735485.3|736443.9|734930.1|26
1625494200000|2021-07-05 14:10:00|736948.7|734948.7|736890.7|734890.7|736956.9|735429.8|736418.6|734879.5|28
1625494210000|2021-07-05 14:10:10|736883|734883|736837.5|734837.5|736897.5|735390.3|736336.8|734837.5|27
1625494220000|2021-07-05 14:10:20|736847.8|734847.8|736814.8|734814.8|736857.1|735321.6|736313.3|734810|28
1625494230000|2021-07-05 14:10:30|736814.5|734814.5|736791.7|734791.7|736814.5|735314.7|736288.2|734786.6|25
1625494240000|2021-07-05 14:10:40|736353.8|735353.8|736373|735373|736894.2|735385.9|736353.8|734879.3|23
1625494250000|2021-07-05 14:10:50|736378.4|735378.4|736866.2|734866.2|736872.9|735378.4|736358|734850.5|21
1625494260000|2021-07-05 14:11:00|736867.2|734867.2|736403.2|735403.2|736884.4|735413.2|736400.3|734863.8|24
1625494270000|2021-07-05 14:11:10|736399|735399|736403.7|735403.7|736405.1|735405.1|736391.7|735391.7|21
1625494280000|2021-07-05 14:11:20|736405|735405|736389|735389|736431.5|735431.5|736389|735389|21
1625494290000|2021-07-05 14:11:30|736391.9|735391.9|736871|734871|736871|735398|736373.5|734867.5|24
1625494300000|2021-07-05 14:11:40|736873.5|734873.5|736887.2|734887.2|736893.1|734893.1|736872|734872|18
1625494310000|2021-07-05 14:11:50|736883|734883|736390.9|735390.9|736899.9|735409.8|736389.5|734883|19
1625494320000|2021-07-05 14:12:00|736393|735393|736395.9|735395.9|736397.9|735397.9|736391.7|735391.7|19
1625494330000|2021-07-05 14:12:10|736395|735395|736434.5|735434.5|736442.5|735442.5|736395|735395|17
1625494340000|2021-07-05 14:12:20|736433.9|735433.9|736436.5|735436.5|736436.5|735436.5|736430.9|735430.9|18
1625494350000|2021-07-05 14:12:30|736434.7|735434.7|736434.1|735434.1|736436.5|735436.5|736434.1|735434.1|14
1625494360000|2021-07-05 14:12:40|736433.1|735433.1|736434.8|735434.8|736437.4|735437.4|736433.1|735433.1|13
1625494370000|2021-07-05 14:12:50|736433.4|735433.4|736430.8|735430.8|736443.9|735443.9|736428.3|735428.3|13
1625494380000|2021-07-05 14:13:00|736441.6|735441.6|736447.9|735447.9|736451.5|735451.5|736433.9|735433.9|18
1625494390000|2021-07-05 14:13:10|736441.1|735441.1|736891.6|734891.6|736892|735446.6|736390.2|734883.8|21
1625494400000|2021-07-05 14:13:20|736891.5|734891.5|736422.9|735422.9|736891.5|735429.9|736374.4|734891.5|23
1625494410000|2021-07-05 14:13:30|736420.4|735420.4|736391.5|735391.5|736420.4|735420.4|736387.1|735387.1|23
1625494420000|2021-07-05 14:13:40|736376.3|735376.3|736351.3|735351.3|736384.6|735384.6|736345.2|735345.2|26
1625494430000|2021-07-05 14:13:50|736353|735353|736259.2|735259.2|736731.6|735356.4|736235.4|734731.6|23
1625494440000|2021-07-05 14:14:00|736248.7|735248.7|736205.9|735205.9|736256.9|735256.9|736205.9|735205.9|28
1625494450000|2021-07-05 14:14:10|736205.5|735205.5|736208.9|735208.9|736722.3|735222.1|736194.8|734691|27
1625494460000|2021-07-05 14:14:20|736209.7|735209.7|736705.7|734705.7|736711.9|735211.8|736209.5|734704.6|26
1625494470000|2021-07-05 14:14:30|736705|734705|736691.1|734691.1|736706.3|734706.3|736690.1|734690.1|26
1625494480000|2021-07-05 14:14:40|736694|734694|736134.4|735134.4|736707.1|735138.1|736107.1|734609.5|28
1625494490000|2021-07-05 14:14:50|736139.3|735139.3|736118.8|735118.8|736627.5|735139.3|736094.5|734611.3|21
1625494500000|2021-07-05 14:15:00|736126|735126|736127.6|735127.6|736637.2|735138.7|736126|734630.5|24
1625494510000|2021-07-05 14:15:10|736125.5|735125.5|736127|735127|736646.5|735135.9|736117.6|734620.8|24
1625494520000|2021-07-05 14:15:20|736128|735128|736632.9|734632.9|736635.9|735129.6|736118.8|734622.9|18
1625494530000|2021-07-05 14:15:30|736632.3|734632.3|736123.8|735123.8|736636.3|735136.1|736123.8|734609.1|21
1625494540000|2021-07-05 14:15:40|736122.3|735122.3|736129.4|735129.4|736129.4|735129.4|736122.3|735122.3|11
1625494550000|2021-07-05 14:15:50|736125.9|735125.9|736611.2|734611.2|736614.1|735126.2|736100.6|734593.8|22
1625494560000|2021-07-05 14:16:00|736614.7|734614.7|736604|734604|736642.6|735135.3|736108|734604|24
1625494570000|2021-07-05 14:16:10|736105|735105|736094.2|735094.2|736114.3|735114.3|736094.2|735094.2|22
1625494580000|2021-07-05 14:16:20|736108.6|735108.6|736078.7|735078.7|736589.7|735108.6|736078.7|734579|22
1625494590000|2021-07-05 14:16:30|736081|735081|736108.6|735108.6|736108.6|735108.6|736080.3|735080.3|24
1625494600000|2021-07-05 14:16:40|736092.8|735092.8|736097.5|735097.5|736100.7|735100.7|736087|735087|16
1625494610000|2021-07-05 14:16:50|736095.2|735095.2|736126|735126|736126.6|735126.6|736085.8|735085.8|21
1625494620000|2021-07-05 14:17:00|736120|735120|736122.7|735122.7|736143.7|735143.7|736119.9|735119.9|23
1625494630000|2021-07-05 14:17:10|736663|734663|736155.1|735155.1|736663|735155.7|736144|734642.5|23
1625494640000|2021-07-05 14:17:20|736158|735158|736103.2|735103.2|736158|735158|736099.9|735099.9|19
1625494650000|2021-07-05 14:17:30|736120.5|735120.5|736631.4|734631.4|736652.3|735150.3|736111|734627.7|26
1625494660000|2021-07-05 14:17:40|736626.5|734626.5|736628.7|734628.7|736641.1|734641.1|736626.5|734626.5|24
1625494670000|2021-07-05 14:17:50|736633.8|734633.8|736109.9|735109.9|736633.8|735119|736105.3|734597.6|22
1625494680000|2021-07-05 14:18:00|736109.7|735109.7|736613.9|734613.9|736617.2|735110.4|736109.7|734608.6|20
1625494690000|2021-07-05 14:18:10|736618.7|734618.7|736637.4|734637.4|736648.3|735138.2|736126.8|734615.7|23
1625494700000|2021-07-05 14:18:20|736640.5|734640.5|736630.6|734630.6|736648.4|735127.8|736127.8|734621|18
1625494710000|2021-07-05 14:18:30|736626.5|734626.5|736649|734649|736659|735152.9|736131.3|734626.5|19
1625494720000|2021-07-05 14:18:40|736646.9|734646.9|736615.8|734615.8|736647.1|735145.9|736114.9|734615.8|21
1625494730000|2021-07-05 14:18:50|736613.7|734613.7|736618.5|734618.5|736629.2|734629.2|736612.3|734612.3|20
1625494740000|2021-07-05 14:19:00|736140.1|735140.1|736150.6|735150.6|736652|735154.1|736126.4|734631.6|27
1625494750000|2021-07-05 14:19:10|736153|735153|736163|735163|736165|735165|736146.1|735146.1|24
1625494760000|2021-07-05 14:19:20|736164.9|735164.9|736592.8|734592.8|736602.1|735164.9|736070|734574.9|26
1625494770000|2021-07-05 14:19:30|736587.8|734587.8|736568.4|734568.4|736587.8|734587.8|736560.3|734560.3|24
1625494780000|2021-07-05 14:19:40|736565.1|734565.1|736515.1|734515.1|736594.2|735058.7|736023.6|734513.9|25
1625494790000|2021-07-05 14:19:50|736521.6|734521.6|736525.3|734525.3|736540.3|734540.3|736515.8|734515.8|23
1625494800000|2021-07-05 14:20:00|736539.9|734539.9|735979.5|734979.5|736550.3|735049.9|735973.5|734517.4|23
1625494810000|2021-07-05 14:20:10|736001.9|735001.9|735985.2|734985.2|736001.9|735001.9|735976.1|734976.1|25
1625494820000|2021-07-05 14:20:20|735982|734982|735988.6|734988.6|735990.7|734990.7|735982|734982|19
1625494830000|2021-07-05 14:20:30|735989.1|734989.1|736006.5|735006.5|736039.9|735039.9|735979.4|734979.4|24
1625494840000|2021-07-05 14:20:40|735992.2|734992.2|735992.7|734992.7|736000.5|735000.5|735992.2|734992.2|14
1625494850000|2021-07-05 14:20:50|736000.5|735000.5|736539.2|734539.2|736547.8|735051.4|735996.7|734520|17
1625494860000|2021-07-05 14:21:00|736536.8|734536.8|736505.2|734505.2|736542.7|734542.7|736499.4|734499.4|24
1625494870000|2021-07-05 14:21:10|736506.8|734506.8|735948.7|734948.7|736509.5|734991.5|735934.4|734452.2|25
1625494880000|2021-07-05 14:21:20|735977.7|734977.7|736427|734427|736445.6|734977.7|735922.4|734427|23
1625494890000|2021-07-05 14:21:30|736414.3|734414.3|736411.9|734411.9|736454|734945.7|735935.2|734406.4|27
1625494900000|2021-07-05 14:21:40|736415.3|734415.3|736420.6|734420.6|736444.1|734947.5|735947.5|734413.8|27
1625494910000|2021-07-05 14:21:50|736417.6|734417.6|736414.5|734414.5|736439.2|734901.2|735901.2|734400.1|23
1625494920000|2021-07-05 14:22:00|736391.9|734391.9|736398.9|734398.9|736409.9|734904|735904|734389|24
1625494930000|2021-07-05 14:22:10|736396.9|734396.9|736412.6|734412.6|736434.6|734907.8|735906.5|734396.8|21
1625494940000|2021-07-05 14:22:20|736425.6|734425.6|736391.4|734391.4|736428.3|734889.7|735889.7|734379.4|26
1625494950000|2021-07-05 14:22:30|736390.7|734390.7|736393.9|734393.9|736399.6|734399.6|736389.4|734389.4|15
1625494960000|2021-07-05 14:22:40|736394.7|734394.7|736416|734416|736417.2|734417.2|736394.7|734394.7|17
1625494970000|2021-07-05 14:22:50|736416.9|734416.9|736411.2|734411.2|736416.9|734416.9|736405.8|734405.8|18
1625494980000|2021-07-05 14:23:00|736406.5|734406.5|736371.9|734371.9|736418.9|734418.9|736368.1|734368.1|19
1625494990000|2021-07-05 14:23:10|736370.1|734370.1|735938.5|734938.5|736387.4|734938.5|735879.6|734370.1|19
1625495000000|2021-07-05 14:23:20|736443|734443|736494|734494|736498.3|735001.6|735992.2|734443|23
1625495010000|2021-07-05 14:23:30|736494.6|734494.6|736519.4|734519.4|736536.3|735026.3|736003.9|734490.8|22
1625495020000|2021-07-05 14:23:40|736517.5|734517.5|736523.1|734523.1|736529.4|735015.4|736014.7|734507.5|23
1625495030000|2021-07-05 14:23:50|736529.4|734529.4|736521.1|734521.1|736529.4|735009.7|736009.7|734493.6|25
1625495040000|2021-07-05 14:24:00|736516.1|734516.1|736502|734502|736521.1|734999.2|735999.2|734488.2|23
1625495050000|2021-07-05 14:24:10|736505.6|734505.6|736488.4|734488.4|736517.2|734517.2|736475.5|734475.5|22
1625495060000|2021-07-05 14:24:20|736491.8|734491.8|736462.5|734462.5|736491.8|734962.9|735952.4|734440.9|20
1625495070000|2021-07-05 14:24:30|736463.4|734463.4|736453|734453|736463.6|734463.6|736444.7|734444.7|21
1625495080000|2021-07-05 14:24:40|736454.4|734454.4|736453.4|734453.4|736462.1|734462.1|736451.2|734451.2|18
1625495090000|2021-07-05 14:24:50|736454.8|734454.8|736377.4|734377.4|736454.8|734895.7|735895.7|734369.9|19
1625495100000|2021-07-05 14:25:00|736379.8|734379.8|735874.9|734874.9|736392.2|734883.8|735872.9|734374.5|21
1625495110000|2021-07-05 14:25:10|735877.6|734877.6|736333.3|734333.3|736397.2|734877.6|735802|734315.5|28
1625495120000|2021-07-05 14:25:20|736335|734335|736295.5|734295.5|736353.1|734353.1|736286.3|734286.3|24
1625495130000|2021-07-05 14:25:30|736309.9|734309.9|736291.4|734291.4|736309.9|734793.1|735767|734263.3|23
1625495140000|2021-07-05 14:25:40|736293.6|734293.6|735772.2|734772.2|736304.9|734784|735767.6|734291.6|26
1625495150000|2021-07-05 14:25:50|735772.3|734772.3|736312.5|734312.5|736312.5|734801.7|735696.8|734281.3|23
1625495160000|2021-07-05 14:26:00|736290.6|734290.6|736306.3|734306.3|736311.9|734795.7|735777.2|734290.6|20
1625495170000|2021-07-05 14:26:10|736306.5|734306.5|736309|734309|736349.5|734824|735791.2|734302.5|21
1625495180000|2021-07-05 14:26:20|736307.3|734307.3|735788.3|734788.3|736307.3|734794.9|735742.4|734307.3|21
1625495190000|2021-07-05 14:26:30|735752.3|734752.3|735665.3|734665.3|735752.5|734752.5|735665.3|734665.3|25
1625495200000|2021-07-05 14:26:40|735674.1|734674.1|735625.5|734625.5|735677.6|734677.6|735622.5|734622.5|24
1625495210000|2021-07-05 14:26:50|735633.5|734633.5|735642.8|734642.8|735653|734653|735629.5|734629.5|23
1625495220000|2021-07-05 14:27:00|735642.7|734642.7|735617|734617|735644.6|734644.6|735594.1|734594.1|23
1625495230000|2021-07-05 14:27:10|735619.2|734619.2|735537.2|734537.2|735620.1|734620.1|735537.2|734537.2|21
1625495240000|2021-07-05 14:27:20|735537.7|734537.7|735505.7|734505.7|735563.9|734563.9|735503.4|734503.4|21
1625495250000|2021-07-05 14:27:30|735506.7|734506.7|735518.9|734518.9|736007.5|734518.9|735505.9|733988.9|23
1625495260000|2021-07-05 14:27:40|735519.6|734519.6|735506|734506|735519.6|734519.6|735493.7|734493.7|19
1625495270000|2021-07-05 14:27:50|735508.2|734508.2|735534.4|734534.4|736037.1|734559|735504.2|734037.1|20
1625495280000|2021-07-05 14:28:00|735538.9|734538.9|735574.9|734574.9|736079.1|734574.9|735538.9|734072.9|18
1625495290000|2021-07-05 14:28:10|735573.1|734573.1|736126|734126|736132.9|734588|735572.9|734123.3|17
1625495300000|2021-07-05 14:28:20|736130.5|734130.5|735630.3|734630.3|736130.5|734630.3|735590.6|734129.2|21
1625495310000|2021-07-05 14:28:30|735601.7|734601.7|736136|734136|736137.8|734627.9|735601.7|734131.4|15
1625495320000|2021-07-05 14:28:40|736134.1|734134.1|735622.5|734622.5|736136.7|734643.2|735615|734134.1|18
1625495330000|2021-07-05 14:28:50|735629.6|734629.6|735645.6|734645.6|736135.2|734650.1|735626.5|734127|23
1625495340000|2021-07-05 14:29:00|735640.2|734640.2|735661.8|734661.8|735663.9|734663.9|735640.2|734640.2|16
1625495350000|2021-07-05 14:29:10|735661.1|734661.1|736146.1|734146.1|736152.5|734661.1|735611.8|734132.1|23
1625495360000|2021-07-05 14:29:20|736144.9|734144.9|735661|734661|736144.9|734661|735617.8|734139.1|18
1625495370000|2021-07-05 14:29:30|735618.2|734618.2|735655.1|734655.1|736121.7|734657.1|735611.7|734119.9|24
1625495380000|2021-07-05 14:29:40|735617.5|734617.5|735630.7|734630.7|735630.9|734630.9|735613|734613|16
1625495390000|2021-07-05 14:29:50|735626.8|734626.8|735598.3|734598.3|736129.7|734629.1|735598.3|734124.1|22
1625495400000|2021-07-05 14:30:00|735599.4|734599.4|735609.1|734609.1|735612.2|734612.2|735599.4|734599.4|24
1625495410000|2021-07-05 14:30:10|736127.9|734127.9|735608.6|734608.6|736131|734613.3|735604.9|734127.9|20
1625495420000|2021-07-05 14:30:20|735607.9|734607.9|735610.8|734610.8|735613.5|734613.5|735606.8|734606.8|11
1625495430000|2021-07-05 14:30:30|735630.1|734630.1|736109.4|734109.4|736129.1|734631.6|735515|734044.6|23
1625495440000|2021-07-05 14:30:40|735626|734626|735597.2|734597.2|736131.3|734626|735590.9|734128.2|20
1625495450000|2021-07-05 14:30:50|735607.6|734607.6|735598.7|734598.7|735612.5|734612.5|735596.7|734596.7|21
1625495460000|2021-07-05 14:31:00|735599.4|734599.4|735690.7|734690.7|735733|734733|735595|734595|19
1625495470000|2021-07-05 14:31:10|735689.1|734689.1|735687.8|734687.8|735689.1|734689.1|735665.8|734665.8|23
1625495480000|2021-07-05 14:31:20|735692.5|734692.5|735716.5|734716.5|735716.5|734716.5|735672.3|734672.3|19
1625495490000|2021-07-05 14:31:30|735727|734727|735715.1|734715.1|735731|734731|735712.9|734712.9|19
1625495500000|2021-07-05 14:31:40|735717.1|734717.1|735715.3|734715.3|735723.8|734723.8|735698.9|734698.9|18
1625495510000|2021-07-05 14:31:50|735729|734729|735736.6|734736.6|735736.6|734736.6|735721.1|734721.1|15
1625495520000|2021-07-05 14:32:00|735734.7|734734.7|735726.4|734726.4|735743.5|734743.5|735726.4|734726.4|17
1625495530000|2021-07-05 14:32:10|735728|734728|735728.1|734728.1|735751.3|734751.3|735717.6|734717.6|24
1625495540000|2021-07-05 14:32:20|735726.7|734726.7|735730.2|734730.2|735731.7|734731.7|735710.3|734710.3|17
1625495550000|2021-07-05 14:32:30|735729.8|734729.8|735726.8|734726.8|735738.8|734738.8|735726.6|734726.6|13
1625495560000|2021-07-05 14:32:40|735730.1|734730.1|735742|734742|735742|734742|735723|734723|19
1625495570000|2021-07-05 14:32:50|735758.6|734758.6|735755.4|734755.4|735762.8|734762.8|735748.8|734748.8|16
1625495580000|2021-07-05 14:33:00|735755|734755|735751.5|734751.5|735762.4|734762.4|735719.7|734719.7|18
1625495590000|2021-07-05 14:33:10|735751.8|734751.8|735746.2|734746.2|735756|734756|735742.8|734742.8|26
1625495600000|2021-07-05 14:33:20|735748.4|734748.4|735739.7|734739.7|735752.8|734752.8|735730.4|734730.4|22
1625495610000|2021-07-05 14:33:30|735714.4|734714.4|735735.2|734735.2|735738.4|734738.4|735714.4|734714.4|22
1625495620000|2021-07-05 14:33:40|735735.7|734735.7|735744.3|734744.3|735744.9|734744.9|735733.3|734733.3|16
1625495630000|2021-07-05 14:33:50|735744.6|734744.6|735878.8|734878.8|735880.9|734880.9|735736.3|734736.3|21
1625495640000|2021-07-05 14:34:00|735881.6|734881.6|735852.5|734852.5|735881.8|734881.8|735852|734852|23
1625495650000|2021-07-05 14:34:10|735828.1|734828.1|735853.1|734853.1|735854.9|734854.9|735828.1|734828.1|18
1625495660000|2021-07-05 14:34:20|735852.5|734852.5|736296.2|734296.2|736298.1|734853.7|735756.5|734289|23
1625495670000|2021-07-05 14:34:30|736293.3|734293.3|735821|734821|736295.1|734823.5|735743.5|734242.3|24
1625495680000|2021-07-05 14:34:40|735822.7|734822.7|735742|734742|736236.2|734827.7|735734.3|734236.2|19
1625495690000|2021-07-05 14:34:50|735744.4|734744.4|735752.5|734752.5|735760.2|734760.2|735732.2|734732.2|24
1625495700000|2021-07-05 14:35:00|735751.9|734751.9|735760|734760|735760|734760|735749|734749|17
1625495710000|2021-07-05 14:35:10|735767.9|734767.9|735778.8|734778.8|736280.7|734779.5|735767.9|734262.1|24
1625495720000|2021-07-05 14:35:20|735777.3|734777.3|735771.3|734771.3|735777.3|734777.3|735759.6|734759.6|15
1625495730000|2021-07-05 14:35:30|735772.1|734772.1|736283.3|734283.3|736283.3|734805.7|735759|734277|23
1625495740000|2021-07-05 14:35:40|736283.5|734283.5|736286.5|734286.5|736290.9|734290.9|736283.5|734283.5|15
1625495750000|2021-07-05 14:35:50|736290.1|734290.1|736267.7|734267.7|736291.1|734291.1|736267.7|734267.7|18
1625495760000|2021-07-05 14:36:00|736266.7|734266.7|735751|734751|736284.4|734751|735742.9|734266.7|21
1625495770000|2021-07-05 14:36:10|735750.9|734750.9|735758.3|734758.3|735761.2|734761.2|735750.9|734750.9|16
1625495780000|2021-07-05 14:36:20|735757.4|734757.4|735752.2|734752.2|735757.4|734757.4|735745.7|734745.7|18
1625495790000|2021-07-05 14:36:30|735752.1|734752.1|735750.5|734750.5|735752.7|734752.7|735745.5|734745.5|11
1625495800000|2021-07-05 14:36:40|735750.7|734750.7|735738.8|734738.8|735750.7|734750.7|735732|734732|17
1625495810000|2021-07-05 14:36:50|735738.2|734738.2|735730.2|734730.2|735738.4|734738.4|735724.6|734724.6|13
1625495820000|2021-07-05 14:37:00|735729.9|734729.9|735729.2|734729.2|735751.7|734751.7|735721.7|734721.7|19
1625495830000|2021-07-05 14:37:10|735727.5|734727.5|735729.4|734729.4|735729.9|734729.9|735723.9|734723.9|12
1625495840000|2021-07-05 14:37:20|735729.6|734729.6|735723.7|734723.7|735730.8|734730.8|735711|734711|18
1625495850000|2021-07-05 14:37:30|735723.8|734723.8|735732.3|734732.3|735740.5|734740.5|735699.3|734699.3|18
1625495860000|2021-07-05 14:37:40|735733.4|734733.4|735715.6|734715.6|735741.2|734741.2|735714.6|734714.6|15
1625495870000|2021-07-05 14:37:50|735720.3|734720.3|735720.2|734720.2|735722.7|734722.7|735714.6|734714.6|12
1625495880000|2021-07-05 14:38:00|735723|734723|735711.5|734711.5|735723|734723|735698.4|734698.4|16
1625495890000|2021-07-05 14:38:10|735712.4|734712.4|735723.3|734723.3|735730.8|734730.8|735709.1|734709.1|17
1625495900000|2021-07-05 14:38:20|735729|734729|735721.5|734721.5|735730.6|734730.6|735718.9|734718.9|22
1625495910000|2021-07-05 14:38:30|735725.5|734725.5|735725.7|734725.7|735731.9|734731.9|735717.5|734717.5|19
1625495920000|2021-07-05 14:38:40|735726.6|734726.6|735717.3|734717.3|735735.7|734735.7|735710.6|734710.6|20
1625495930000|2021-07-05 14:38:50|735721.4|734721.4|735719.5|734719.5|735734.3|734734.3|735713.2|734713.2|17
1625495940000|2021-07-05 14:39:00|735719.3|734719.3|736225.4|734225.4|736225.4|734722.4|735711|734225.4|22
1625495950000|2021-07-05 14:39:10|735695.1|734695.1|735700.6|734700.6|735723.4|734723.4|735695.1|734695.1|22
1625495960000|2021-07-05 14:39:20|735705.7|734705.7|736196.7|734196.7|736207.2|734708.5|735674.6|734178.9|18
1625495970000|2021-07-05 14:39:30|736197.4|734197.4|735683.8|734683.8|736198.7|734713.3|735661.4|734181.7|21
1625495980000|2021-07-05 14:39:40|735686.6|734686.6|735702.2|734702.2|736196.3|734702.2|735663.9|734196.3|16
1625495990000|2021-07-05 14:39:50|736195.2|734195.2|735685.5|734685.5|736195.2|734720|735648.8|734194.3|24
1625496000000|2021-07-05 14:40:00|735696.3|734696.3|736214.8|734214.8|736216.7|734710.3|735687.4|734214.1|23
1625496010000|2021-07-05 14:40:10|736214.9|734214.9|735675.7|734675.7|736217.7|734688.7|735657.4|734168.9|23
1625496020000|2021-07-05 14:40:20|735676.6|734676.6|735671.2|734671.2|735677.2|734677.2|735671.2|734671.2|14
1625496030000|2021-07-05 14:40:30|735671|734671|735665|734665|736198.6|734680|735665|734182.3|22
1625496040000|2021-07-05 14:40:40|735663.6|734663.6|735701.4|734701.4|735707.2|734707.2|735661.4|734661.4|17
1625496050000|2021-07-05 14:40:50|735701.9|734701.9|735673.7|734673.7|735701.9|734701.9|735668.1|734668.1|20
1625496060000|2021-07-05 14:41:00|735666.5|734666.5|735665.5|734665.5|735676.9|734676.9|735660.7|734660.7|23
1625496070000|2021-07-05 14:41:10|735656.4|734656.4|735675.8|734675.8|735676.5|734676.5|735656.4|734656.4|18
1625496080000|2021-07-05 14:41:20|735675.3|734675.3|735651.7|734651.7|735675.6|734675.6|735650.2|734650.2|19
1625496090000|2021-07-05 14:41:30|735674.1|734674.1|735666.5|734666.5|736180.7|734674.1|735661.6|734170.5|25
1625496100000|2021-07-05 14:41:40|735667.2|734667.2|735706.7|734706.7|736187.1|734741.2|735648.2|734183.7|23
1625496110000|2021-07-05 14:41:50|735702.7|734702.7|735770.2|734770.2|736261.6|734771.2|735702.7|734240.5|23
1625496120000|2021-07-05 14:42:00|735769.9|734769.9|735828.2|734828.2|736268.9|734828.2|735754.6|734249.8|23
1625496130000|2021-07-05 14:42:10|735831|734831|736298.3|734298.3|736298.9|734831|735786.4|734296|21
1625496140000|2021-07-05 14:42:20|735762.3|734762.3|735754.9|734754.9|736277.5|734762.3|735743.5|734262.8|24
1625496150000|2021-07-05 14:42:30|735756.8|734756.8|736291.2|734291.2|736294.5|734781.7|735756.8|734260.2|16
1625496160000|2021-07-05 14:42:40|736277.6|734277.6|735772.9|734772.9|736277.6|734773.7|735747.6|734266.7|22
1625496170000|2021-07-05 14:42:50|735775.7|734775.7|735757.5|734757.5|736276.1|734775.7|735743.3|734272.8|17
1625496180000|2021-07-05 14:43:00|735758.8|734758.8|735740.7|734740.7|736276.5|734782.6|735740.7|734242|24
1625496190000|2021-07-05 14:43:10|735741.9|734741.9|736257.4|734257.4|736257.4|734741.9|735738|734248.7|11
1625496200000|2021-07-05 14:43:20|736256.5|734256.5|736216.5|734216.5|736256.5|734739.5|735688.8|734192.3|23
1625496210000|2021-07-05 14:43:30|736208.7|734208.7|736207.3|734207.3|736213.7|734213.7|736205.7|734205.7|18
1625496220000|2021-07-05 14:43:40|735722.9|734722.9|735744.9|734744.9|736279|734766.1|735722.9|734228.5|18
1625496230000|2021-07-05 14:43:50|735757.4|734757.4|736287.5|734287.5|736287.5|734772.7|735720.2|734282.5|18
1625496240000|2021-07-05 14:44:00|736284|734284|735779.8|734779.8|736284|734783.5|735763.2|734282.8|22
1625496250000|2021-07-05 14:44:10|735780.3|734780.3|735799.9|734799.9|736285.5|734799.9|735761.3|734285.5|20
1625496260000|2021-07-05 14:44:20|735798.2|734798.2|735831.8|734831.8|736308.4|734831.8|735796.9|734300.3|19
1625496270000|2021-07-05 14:44:30|735835.9|734835.9|736300|734300|736300|734837.7|735785.6|734300|22
1625496280000|2021-07-05 14:44:40|736308.7|734308.7|736312.2|734312.2|736324.8|734811|735786.8|734293.8|22
1625496290000|2021-07-05 14:44:50|736271.8|734271.8|735799.5|734799.5|736290.9|734810|735783.2|734271.8|19
1625496300000|2021-07-05 14:45:00|735801.3|734801.3|735783|734783|736322.5|734827.9|735783|734299.9|27
1625496310000|2021-07-05 14:45:10|735799.1|734799.1|735806.4|734806.4|736317.7|734816.4|735782.6|734313.9|21
1625496320000|2021-07-05 14:45:20|735802.6|734802.6|735807.6|734807.6|735821.9|734821.9|735802.6|734802.6|18
1625496330000|2021-07-05 14:45:30|735812.7|734812.7|736338.9|734338.9|736342.7|734834.1|735812.7|734331.3|20
1625496340000|2021-07-05 14:45:40|736334.8|734334.8|735830.2|734830.2|736344.2|734830.2|735829.8|734334.8|11
1625496350000|2021-07-05 14:45:50|735834.1|734834.1|735806.5|734806.5|735842|734842|735801.5|734801.5|22
1625496360000|2021-07-05 14:46:00|735823|734823|735813.6|734813.6|736318.7|734825.4|735790.2|734314.5|23
1625496370000|2021-07-05 14:46:10|735817.3|734817.3|736341.8|734341.8|736342.3|734833.2|735817.3|734324.5|20
1625496380000|2021-07-05 14:46:20|735812.2|734812.2|735808.9|734808.9|735825.4|734825.4|735805.8|734805.8|24
1625496390000|2021-07-05 14:46:30|735816.2|734816.2|735805.3|734805.3|736330.3|734824.9|735796|734330.3|20
1625496400000|2021-07-05 14:46:40|735809.2|734809.2|736301.9|734301.9|736306.4|734812.6|735808.7|734299.7|19
1625496410000|2021-07-05 14:46:50|736305|734305|735808.7|734808.7|736325.6|734829.3|735795.8|734305|20
1625496420000|2021-07-05 14:47:00|735819.4|734819.4|736302.2|734302.2|736307.4|734823.4|735787.8|734294.4|26
1625496430000|2021-07-05 14:47:10|735779.6|734779.6|735814.6|734814.6|736330.1|734827.6|735760.5|734319.4|24
1625496440000|2021-07-05 14:47:20|735813.4|734813.4|735801.9|734801.9|736319.8|734835.3|735797.9|734317.7|23
1625496450000|2021-07-05 14:47:30|735815.4|734815.4|735792.2|734792.2|736317|734817|735772.8|734306.9|25
1625496460000|2021-07-05 14:47:40|735792.8|734792.8|736312.9|734312.9|736340|734839.2|735769.7|734285|25
1625496470000|2021-07-05 14:47:50|736315|734315|735809.8|734809.8|736321.2|734809.8|735799.4|734306.8|22
1625496480000|2021-07-05 14:48:00|735813.3|734813.3|735807.9|734807.9|735816.7|734816.7|735791.2|734791.2|18
1625496490000|2021-07-05 14:48:10|735799.1|734799.1|735814.8|734814.8|736320.8|734814.8|735793.5|734305.9|22
1625496500000|2021-07-05 14:48:20|735793.9|734793.9|735794.6|734794.6|735811|734811|735793.9|734793.9|18
1625496510000|2021-07-05 14:48:30|735793|734793|736318.6|734318.6|736322.5|734807.4|735793|734318.6|15
1625496520000|2021-07-05 14:48:40|736321.1|734321.1|735794.7|734794.7|736322.6|734804.3|735791.9|734319.9|18
1625496530000|2021-07-05 14:48:50|735795.1|734795.1|736310.5|734310.5|736312.2|734811.3|735794.8|734310.5|15
1625496540000|2021-07-05 14:49:00|736311.4|734311.4|736312.7|734312.7|736315.9|734315.9|736311.4|734311.4|12
1625496550000|2021-07-05 14:49:10|736313.7|734313.7|735803.3|734803.3|736313.7|734803.3|735800.4|734310.2|12
1625496560000|2021-07-05 14:49:20|735805.7|734805.7|735781|734781|736289|734809.5|735781|734289|16
1625496570000|2021-07-05 14:49:30|735777.1|734777.1|736327.7|734327.7|736329.5|734808.8|735777.1|734292.8|24
1625496580000|2021-07-05 14:49:40|736328.9|734328.9|735780.4|734780.4|736329.3|734802.7|735761.2|734301.3|24
1625496590000|2021-07-05 14:49:50|735777|734777|735808.6|734808.6|736302.4|734808.6|735759.1|734301|17
1625496600000|2021-07-05 14:50:00|735812.2|734812.2|735789.1|734789.1|736315.4|734812.2|735784.1|734307.6|20
1625496610000|2021-07-05 14:50:10|735791|734791|736278|734278|736278|734799.5|735769.8|734278|20
1625496620000|2021-07-05 14:50:20|736284.7|734284.7|735795.4|734795.4|736315.9|734799.9|735785.6|734263.9|24
1625496630000|2021-07-05 14:50:30|735793.7|734793.7|736321.5|734321.5|736321.9|734798.7|735793.7|734321.1|16
1625496640000|2021-07-05 14:50:40|736301.7|734301.7|736307.2|734307.2|736308.8|734831.8|735774.9|734285.7|25
1625496650000|2021-07-05 14:50:50|736305.7|734305.7|735796.4|734796.4|736305.7|734796.9|735773.7|734297.5|21
1625496660000|2021-07-05 14:51:00|735795.6|734795.6|735774.5|734774.5|736300.7|734811.8|735772.4|734288.6|20
1625496670000|2021-07-05 14:51:10|735774.4|734774.4|735834.6|734834.6|735840.1|734840.1|735769.8|734769.8|16
1625496680000|2021-07-05 14:51:20|735809.6|734809.6|735798.4|734798.4|736314|734819.5|735784.2|734303|21
1625496690000|2021-07-05 14:51:30|735796.5|734796.5|735810.6|734810.6|736328.6|734818.1|735796.5|734307.4|18
1625496700000|2021-07-05 14:51:40|735811.7|734811.7|735844.8|734844.8|735845.7|734845.7|735794.7|734794.7|23
1625496710000|2021-07-05 14:51:50|735815.6|734815.6|735837.1|734837.1|735837.1|734837.1|735815.6|734815.6|20
1625496720000|2021-07-05 14:52:00|735850.9|734850.9|736342.2|734342.2|736346.9|734860.9|735840.9|734338.4|21
1625496730000|2021-07-05 14:52:10|736334.3|734334.3|735818.2|734818.2|736350.3|734819.6|735811.4|734318.9|20
1625496740000|2021-07-05 14:52:20|735816.5|734816.5|736301.2|734301.2|736321.6|734820|735796.7|734301.2|16
1625496750000|2021-07-05 14:52:30|736318|734318|736302.7|734302.7|736319|734814.6|735777|734291.7|25
1625496760000|2021-07-05 14:52:40|736302.1|734302.1|735814.8|734814.8|736306.2|734814.8|735814.8|734284.3|23
1625496770000|2021-07-05 14:52:50|735813.3|734813.3|736291.3|734291.3|736310.9|734831.1|735775.4|734291.3|16
1625496780000|2021-07-05 14:53:00|736292.4|734292.4|735780.7|734780.7|736293|734782.9|735779.2|734290.6|15
1625496790000|2021-07-05 14:53:10|735780.2|734780.2|735778.7|734778.7|736288.6|734785.8|735774.2|734284|23
1625496800000|2021-07-05 14:53:20|735778.9|734778.9|735776.1|734776.1|735785.4|734785.4|735774.1|734774.1|14
1625496810000|2021-07-05 14:53:30|735776.3|734776.3|735770.7|734770.7|736295.7|734779.3|735763.2|734271.2|25
1625496820000|2021-07-05 14:53:40|736290.2|734290.2|735834.2|734834.2|736350.2|734839.5|735760.5|734290.2|24
1625496830000|2021-07-05 14:53:50|735836.6|734836.6|736342.4|734342.4|736350.3|734842.3|735831.1|734338.8|18
1625496840000|2021-07-05 14:54:00|736341.8|734341.8|736343.8|734343.8|736348.3|734843.7|735829.5|734339.1|18
1625496850000|2021-07-05 14:54:10|736342|734342|735829.4|734829.4|736343.7|734829.4|735828|734330.7|17
1625496860000|2021-07-05 14:54:20|736348.8|734348.8|736344.1|734344.1|736352.4|734352.4|736318.7|734318.7|18
1625496870000|2021-07-05 14:54:30|736340.6|734340.6|736340|734340|736345.1|734345.1|736340|734340|15
1625496880000|2021-07-05 14:54:40|736339.4|734339.4|736347.8|734347.8|736349.8|734349.8|736338.2|734338.2|17
1625496890000|2021-07-05 14:54:50|736346.6|734346.6|735837.3|734837.3|736358.1|734841.2|735834.5|734342.2|16
1625496900000|2021-07-05 14:55:00|735844.2|734844.2|735851.6|734851.6|736362.8|734856.3|735843.7|734340.9|20
1625496910000|2021-07-05 14:55:10|735856.5|734856.5|735855.4|734855.4|735863.7|734863.7|735852.4|734852.4|17
1625496920000|2021-07-05 14:55:20|736360.8|734360.8|736350.3|734350.3|736366.9|734852|735840.2|734340|23
1625496930000|2021-07-05 14:55:30|736352.3|734352.3|735838.7|734838.7|736352.3|734840.1|735829.9|734350.3|20
1625496940000|2021-07-05 14:55:40|735835.8|734835.8|735821.6|734821.6|735836.8|734836.8|735820.3|734820.3|21
1625496950000|2021-07-05 14:55:50|735821.1|734821.1|736331.4|734331.4|736339.9|734832|735820.9|734331.3|17
1625496960000|2021-07-05 14:56:00|736332.9|734332.9|735830.9|734830.9|736341.4|734831.5|735824.8|734324|14
1625496970000|2021-07-05 14:56:10|735830.8|734830.8|735844.4|734844.4|736334.6|734859.6|735830|734332.5|17
1625496980000|2021-07-05 14:56:20|735853.7|734853.7|736335.4|734335.4|736335.4|734853.7|735832.3|734327.7|17
1625496990000|2021-07-05 14:56:30|736335.6|734335.6|736335.8|734335.8|736338|734338|736334.1|734334.1|13
1625497000000|2021-07-05 14:56:40|735833.6|734833.6|736345.9|734345.9|736345.9|734854.8|735833.6|734340.4|15
1625497010000|2021-07-05 14:56:50|736343.3|734343.3|736339.7|734339.7|736350.3|734350.3|736336.1|734336.1|19
1625497020000|2021-07-05 14:57:00|736338.6|734338.6|735824.7|734824.7|736339|734842.4|735815.7|734327.1|22
1625497030000|2021-07-05 14:57:10|735839|734839|735828.5|734828.5|735841.1|734841.1|735828.5|734828.5|11
1625497040000|2021-07-05 14:57:20|735839.3|734839.3|735813|734813|735839.3|734839.3|735805.5|734805.5|17
1625497050000|2021-07-05 14:57:30|735821.6|734821.6|735811.5|734811.5|735824.6|734824.6|735811.5|734811.5|19
1625497060000|2021-07-05 14:57:40|735815.5|734815.5|735825|734825|735829.9|734829.9|735805.6|734805.6|16
1625497070000|2021-07-05 14:57:50|735830.4|734830.4|735824.9|734824.9|735832.2|734832.2|735815.9|734815.9|20
1625497080000|2021-07-05 14:58:00|735817.8|734817.8|735864.2|734864.2|735864.2|734864.2|735817.8|734817.8|21
1625497090000|2021-07-05 14:58:10|735857.8|734857.8|735836.7|734836.7|735872.5|734872.5|735836.5|734836.5|23
1625497100000|2021-07-05 14:58:20|735844.4|734844.4|735853.1|734853.1|735853.1|734853.1|735830.7|734830.7|18
1625497110000|2021-07-05 14:58:30|735855.9|734855.9|735851.8|734851.8|735862.1|734862.1|735831.4|734831.4|22
1625497120000|2021-07-05 14:58:40|735856.4|734856.4|735852.3|734852.3|735857|734857|735848|734848|16
1625497130000|2021-07-05 14:58:50|735848.1|734848.1|735872.3|734872.3|735872.3|734872.3|735841.8|734841.8|21
1625497140000|2021-07-05 14:59:00|735871|734871|735862.4|734862.4|735873.3|734873.3|735844.6|734844.6|20
1625497150000|2021-07-05 14:59:10|735859|734859|735867|734867|736364.4|734894.3|735854.8|734364.4|24
1625497160000|2021-07-05 14:59:20|735865.3|734865.3|735892.4|734892.4|735910|734910|735858.8|734858.8|25
1625497170000|2021-07-05 14:59:30|735897.6|734897.6|735884.5|734884.5|735897.6|734897.6|735882.9|734882.9|15
1625497180000|2021-07-05 14:59:40|735868|734868|735857.9|734857.9|735873.2|734873.2|735854.1|734854.1|19
1625497190000|2021-07-05 14:59:50|735857.3|734857.3|735843.9|734843.9|736362.5|734857.7|735841.7|734343.1|19
1625497200000|2021-07-05 15:00:00|735857.1|734857.1|735836.5|734836.5|735865.5|734865.5|735836.5|734836.5|13
1625497210000|2021-07-05 15:00:10|735841.2|734841.2|735850.3|734850.3|735867|734867|735839.9|734839.9|17
1625497220000|2021-07-05 15:00:20|735845.6|734845.6|735854.5|734854.5|735861.9|734861.9|735844.1|734844.1|20
1625497230000|2021-07-05 15:00:30|735853.2|734853.2|735712.9|734712.9|736241.8|734858.9|735711.8|734241.8|21
1625497240000|2021-07-05 15:00:40|735706.2|734706.2|735702.5|734702.5|735738.2|734738.2|735700.3|734700.3|22
1625497250000|2021-07-05 15:00:50|735719.7|734719.7|735730|734730|736207|734734.5|735701.4|734207|22
1625497260000|2021-07-05 15:01:00|735728.5|734728.5|735733.7|734733.7|736248.9|734741.9|735714.5|734243.4|23
1625497270000|2021-07-05 15:01:10|735719.6|734719.6|735721.1|734721.1|735738.7|734738.7|735712.5|734712.5|18
1625497280000|2021-07-05 15:01:20|735721.5|734721.5|735714.9|734714.9|735721.5|734721.5|735708.4|734708.4|18
1625497290000|2021-07-05 15:01:30|735730|734730|735700.7|734700.7|735730|734730|735697.5|734697.5|23
1625497300000|2021-07-05 15:01:40|735700.5|734700.5|735714.2|734714.2|735714.2|734714.2|735695.3|734695.3|20
1625497310000|2021-07-05 15:01:50|735715|734715|735720.9|734720.9|736243.7|734720.9|735712.6|734211.1|22
1625497320000|2021-07-05 15:02:00|735723.2|734723.2|736228|734228|736233|734729.7|735719.2|734219.1|22
1625497330000|2021-07-05 15:02:10|736230.6|734230.6|736227.8|734227.8|736242.1|734737.7|735715|734218|22
1625497340000|2021-07-05 15:02:20|736229.5|734229.5|735732.7|734732.7|736248.2|734735.2|735714.6|734217.4|23
1625497350000|2021-07-05 15:02:30|735733.6|734733.6|736201.5|734201.5|736201.5|734739.7|735690|734201.5|19
1625497360000|2021-07-05 15:02:40|735696|734696|735696.6|734696.6|735701.6|734701.6|735691|734691|15
1625497370000|2021-07-05 15:02:50|735661.3|734661.3|736191.9|734191.9|736213.9|734714.2|735652.2|734155.8|25
1625497380000|2021-07-05 15:03:00|736196.7|734196.7|736216.9|734216.9|736218.7|734722|735707.2|734191.3|23
1625497390000|2021-07-05 15:03:10|736215.9|734215.9|736216.3|734216.3|736218.9|734218.9|736212.8|734212.8|14
1625497400000|2021-07-05 15:03:20|736216.7|734216.7|735715.7|734715.7|736216.7|734715.7|735695.5|734201.3|20
1625497410000|2021-07-05 15:03:30|735711.7|734711.7|735720.6|734720.6|736224.9|734744.4|735697.3|734224.9|23
1625497420000|2021-07-05 15:03:40|735726|734726|736277.8|734277.8|736277.8|734749.6|735726|734248.5|11
1625497430000|2021-07-05 15:03:50|736272.4|734272.4|735731.2|734731.2|736273.7|734731.2|735696|734242.9|18
1625497440000|2021-07-05 15:04:00|736252.2|734252.2|736192.4|734192.4|736267|734761|735735.9|734192.4|20
1625497450000|2021-07-05 15:04:10|736222.5|734222.5|735716.4|734716.4|736227.6|734724.6|735715.7|734222.5|18
1625497460000|2021-07-05 15:04:20|735717.9|734717.9|735714.4|734714.4|735719.7|734719.7|735703.2|734703.2|12
1625497470000|2021-07-05 15:04:30|735715.4|734715.4|735712.9|734712.9|735719.1|734719.1|735708.5|734708.5|14
1625497480000|2021-07-05 15:04:40|735713.8|734713.8|735716.6|734716.6|735717.8|734717.8|735705.1|734705.1|17
1625497490000|2021-07-05 15:04:50|735715.9|734715.9|735721.2|734721.2|735724|734724|735715.9|734715.9|15
1625497500000|2021-07-05 15:05:00|735721.3|734721.3|735693.5|734693.5|735721.3|734721.3|735686.6|734686.6|13
1625497510000|2021-07-05 15:05:10|736169|734169|735648.2|734648.2|736169|734671.8|735639.3|734127|24
1625497520000|2021-07-05 15:05:20|735644.5|734644.5|736172|734172|736177.8|734665.2|735644.5|734126.8|21
1625497530000|2021-07-05 15:05:30|736173|734173|735648.3|734648.3|736175|734662.6|735639.5|734149|22
1625497540000|2021-07-05 15:05:40|735632.7|734632.7|736153.2|734153.2|736154.4|734656.7|735632.7|734149.9|18
1625497550000|2021-07-05 15:05:50|736153.5|734153.5|736145.6|734145.6|736158.6|734654.7|735644.4|734132.9|21
1625497560000|2021-07-05 15:06:00|736143.5|734143.5|736119.6|734119.6|736149.4|734661.4|735619.4|734119.6|25
1625497570000|2021-07-05 15:06:10|736117.8|734117.8|735636.9|734636.9|736139.8|734641.1|735613.5|734112.9|21
1625497580000|2021-07-05 15:06:20|735632.4|734632.4|735636.9|734636.9|735656.9|734656.9|735624.1|734624.1|18
1625497590000|2021-07-05 15:06:30|735631.6|734631.6|736156.2|734156.2|736156.2|734643.3|735631.6|734141.3|17
1625497600000|2021-07-05 15:06:40|736158.5|734158.5|736093.7|734093.7|736158.5|734590.7|735587.1|734087.7|24
1625497610000|2021-07-05 15:06:50|736095.4|734095.4|735611.3|734611.3|736095.4|734612|735589.7|734095.4|18
1625497620000|2021-07-05 15:07:00|735609.7|734609.7|735596.3|734596.3|736090.3|734609.7|735582.7|734090.3|20
1625497630000|2021-07-05 15:07:10|736045.4|734045.4|736054.7|734054.7|736054.7|734558.6|735521.6|734005.9|25
1625497640000|2021-07-05 15:07:20|736056.1|734056.1|736058|734058|736074|734565.6|735532.1|734031.2|24
1625497650000|2021-07-05 15:07:30|736056.8|734056.8|736026.4|734026.4|736068.4|734068.4|736026.4|734026.4|20
1625497660000|2021-07-05 15:07:40|736029.1|734029.1|736045.2|734045.2|736049.5|734049.5|736029.1|734029.1|14
1625497670000|2021-07-05 15:07:50|736045.5|734045.5|736057.5|734057.5|736062.3|734062.3|736028|734028|18
1625497680000|2021-07-05 15:08:00|736034.2|734034.2|736084.3|734084.3|736089|734564.3|735552.3|734034.2|25
1625497690000|2021-07-05 15:08:10|735575.9|734575.9|736081.9|734081.9|736098.3|734575.9|735573.9|734074.8|18
1625497700000|2021-07-05 15:08:20|736085.6|734085.6|735569.9|734569.9|736085.6|734586.9|735560.6|734051.1|21
1625497710000|2021-07-05 15:08:30|735570.3|734570.3|736070.5|734070.5|736073.6|734573.1|735567|734067.6|13
1625497720000|2021-07-05 15:08:40|736075.4|734075.4|735582.1|734582.1|736077.7|734582.1|735553.2|734049.3|21
1625497730000|2021-07-05 15:08:50|735581.4|734581.4|736050.9|734050.9|736057.4|734583|735574.8|734030|20
1625497740000|2021-07-05 15:09:00|736050.5|734050.5|735542.8|734542.8|736059|734553.2|735525.6|734039.5|21
1625497750000|2021-07-05 15:09:10|735545.2|734545.2|735533.3|734533.3|735545.2|734545.2|735522.5|734522.5|17
1625497760000|2021-07-05 15:09:20|735533.2|734533.2|735536.1|734536.1|735538|734538|735525.6|734525.6|16
1625497770000|2021-07-05 15:09:30|735535.6|734535.6|735509.6|734509.6|736020.1|734535.8|735506.9|733997.8|26
1625497780000|2021-07-05 15:09:40|735507.1|734507.1|736008|734008|736012.2|734522.9|735507.1|733964.7|24
1625497790000|2021-07-05 15:09:50|736010.2|734010.2|735990.6|733990.6|736019.3|734019.3|735990.6|733990.6|23
1625497800000|2021-07-05 15:10:00|735991.5|733991.5|736000.4|734000.4|736011.5|734482.2|735467.1|733962.6|26
1625497810000|2021-07-05 15:10:10|735482|734482|735487.1|734487.1|736026.6|734515.3|735482|733971.3|25
1625497820000|2021-07-05 15:10:20|735998.2|733998.2|735999.5|733999.5|736018.2|734018.2|735976.2|733976.2|25
1625497830000|2021-07-05 15:10:30|735999.9|733999.9|735506.7|734506.7|736009.9|734520|735484|733975.8|21
1625497840000|2021-07-05 15:10:40|735506.1|734506.1|736011.9|734011.9|736011.9|734509.7|735493.4|734011.9|18
1625497850000|2021-07-05 15:10:50|736012.5|734012.5|736009.4|734009.4|736012.5|734012.5|735997.2|733997.2|17
1625497860000|2021-07-05 15:11:00|736010.1|734010.1|736000|734000|736010.7|734010.7|735991.6|733991.6|20
1625497870000|2021-07-05 15:11:10|736001.1|734001.1|735979.5|733979.5|736005.7|734465|735462.5|733951.3|24
1625497880000|2021-07-05 15:11:20|735981.6|733981.6|735993.6|733993.6|736000.2|734000.2|735960|733960|24
1625497890000|2021-07-05 15:11:30|735991.5|733991.5|735998.6|733998.6|736005.1|734005.1|735987.1|733987.1|21
1625497900000|2021-07-05 15:11:40|736002.2|734002.2|735993.9|733993.9|736002.2|734002.2|735988|733988|16
1625497910000|2021-07-05 15:11:50|735994.8|733994.8|736003.6|734003.6|736005.2|734005.2|735989|733989|14
1625497920000|2021-07-05 15:12:00|736007.1|734007.1|735997.5|733997.5|736007.1|734476.3|735476.3|733972.9|22
1625497930000|2021-07-05 15:12:10|735998|733998|735967.1|733967.1|736007.4|734007.4|735962.9|733962.9|24
1625497940000|2021-07-05 15:12:20|736006.1|734006.1|736035.1|734035.1|736035.4|734526.4|735526.4|733963|24
1625497950000|2021-07-05 15:12:30|736026.4|734026.4|736014.3|734014.3|736026.5|734026.5|735978.5|733978.5|24
1625497960000|2021-07-05 15:12:40|736013|734013|736017.9|734017.9|736026.7|734501.6|735501.6|733972.6|18
1625497970000|2021-07-05 15:12:50|735986.3|733986.3|735510.2|734510.2|736018.8|734522.5|735491.7|733976.3|16
1625497980000|2021-07-05 15:13:00|736000.3|734000.3|736000.6|734000.6|736024.2|734528.5|735504.5|733988.3|21
1625497990000|2021-07-05 15:13:10|736007.2|734007.2|736020.8|734020.8|736020.8|734020.8|736006.9|734006.9|14
1625498000000|2021-07-05 15:13:20|736016.2|734016.2|736020.1|734020.1|736023.1|734023.1|736014.9|734014.9|16
1625498010000|2021-07-05 15:13:30|736005.9|734005.9|736024.8|734024.8|736049|734049|736005.9|734005.9|17
1625498020000|2021-07-05 15:13:40|735510.3|734510.3|736017.3|734017.3|736038.4|734510.3|735510.3|734000.9|21
1625498030000|2021-07-05 15:13:50|736035.7|734035.7|736019.5|734019.5|736035.7|734035.7|736007.9|734007.9|15
1625498040000|2021-07-05 15:14:00|736019.6|734019.6|736033|734033|736037|734037|736018.9|734018.9|17
1625498050000|2021-07-05 15:14:10|736026.4|734026.4|736022.9|734022.9|736035|734035|735992.7|733992.7|14
1625498060000|2021-07-05 15:14:20|736017.9|734017.9|736024.7|734024.7|736027.8|734521.4|735507.5|734002.5|21
1625498070000|2021-07-05 15:14:30|736010.2|734010.2|736032|734032|736043.1|734507.6|735507.6|733997|22
1625498080000|2021-07-05 15:14:40|736037.7|734037.7|736035.3|734035.3|736037.7|734540.3|735538.5|734015.3|19
1625498090000|2021-07-05 15:14:50|736033.4|734033.4|736031.7|734031.7|736045.1|734045.1|736020.4|734020.4|18
1625498100000|2021-07-05 15:15:00|736008.2|734008.2|736033.5|734033.5|736050.8|734536.9|735516.4|733993.8|27
1625498110000|2021-07-05 15:15:10|736026.7|734026.7|736028.7|734028.7|736043.8|734523.5|735523.5|734021|20
1625498120000|2021-07-05 15:15:20|736023.4|734023.4|736016.9|734016.9|736036.6|734036.6|736005.2|734005.2|14
1625498130000|2021-07-05 15:15:30|736018.8|734018.8|736029.8|734029.8|736032.4|734032.4|736018.8|734018.8|16
1625498140000|2021-07-05 15:15:40|736027.4|734027.4|736034.8|734034.8|736036.3|734036.3|736026.4|734026.4|21
1625498150000|2021-07-05 15:15:50|736033.8|734033.8|736008|734008|736033.8|734525.7|735500.8|733990.9|23
1625498160000|2021-07-05 15:16:00|736032|734032|736022.8|734022.8|736032|734032|736019.1|734019.1|18
1625498170000|2021-07-05 15:16:10|736027.9|734027.9|736032.9|734032.9|736035.9|734035.9|736026.7|734026.7|17
1625498180000|2021-07-05 15:16:20|736035.2|734035.2|736019.8|734019.8|736035.2|734035.2|736013.8|734013.8|17
1625498190000|2021-07-05 15:16:30|736024.6|734024.6|736057.4|734057.4|736060.3|734060.3|736024.6|734024.6|26
1625498200000|2021-07-05 15:16:40|736056.3|734056.3|735532.3|734532.3|736070.2|734540.4|735526.2|734017.5|23
1625498210000|2021-07-05 15:16:50|735531|734531|735524.1|734524.1|736050|734550.2|735512.2|734012.6|23
1625498220000|2021-07-05 15:17:00|735526.5|734526.5|736041.3|734041.3|736046.2|734536|735515.9|734035.8|23
1625498230000|2021-07-05 15:17:10|736039.6|734039.6|735543.7|734543.7|736039.6|734543.7|735510.9|734009.5|25
1625498240000|2021-07-05 15:17:20|736036.8|734036.8|736090.1|734090.1|736097.1|734097.1|736026.7|734026.7|24
1625498250000|2021-07-05 15:17:30|736079.7|734079.7|736100|734100|736115.2|734115.2|736075.7|734075.7|24
1625498260000|2021-07-05 15:17:40|736107.2|734107.2|736185.2|734185.2|736220.1|734719.5|735665.4|734103.2|23
1625498270000|2021-07-05 15:17:50|736185.7|734185.7|736182.1|734182.1|736185.7|734693.1|735668.3|734170.7|20
1625498280000|2021-07-05 15:18:00|736177.9|734177.9|735685.1|734685.1|736204.8|734698.3|735679|734177.9|26
1625498290000|2021-07-05 15:18:10|735681.1|734681.1|735689.6|734689.6|736196.4|734695.4|735681.1|734162|21
1625498300000|2021-07-05 15:18:20|735689.4|734689.4|736114.3|734114.3|736131.9|734691.1|735581.7|734083.4|27
1625498310000|2021-07-05 15:18:30|736118.4|734118.4|736124.1|734124.1|736137.8|734602.8|735602.8|734103.3|26
1625498320000|2021-07-05 15:18:40|736128.2|734128.2|736120.7|734120.7|736128.2|734128.2|736112.5|734112.5|21
1625498330000|2021-07-05 15:18:50|736117|734117|736110.6|734110.6|736123.4|734123.4|736090.9|734090.9|24
1625498340000|2021-07-05 15:19:00|736111.1|734111.1|735995.3|733995.3|736128|734615.8|735465.8|733951.9|29
1625498350000|2021-07-05 15:19:10|735994.6|733994.6|736003.6|734003.6|736016.8|734478.2|735478|733977.2|26
1625498360000|2021-07-05 15:19:20|736002|734002|735475.2|734475.2|736016.3|734494.3|735475.2|733975.3|24
1625498370000|2021-07-05 15:19:30|735476.1|734476.1|735943.1|733943.1|736005.8|734496.7|735423.6|733924.6|27
1625498380000|2021-07-05 15:19:40|735943.2|733943.2|735441.3|734441.3|735965.2|734441.3|735441.3|733942.8|24
1625498390000|2021-07-05 15:19:50|735952.6|733952.6|735950.3|733950.3|735957.3|733957.3|735948.2|733948.2|23
1625498400000|2021-07-05 15:20:00|735952.1|733952.1|735952|733952|735955.1|733955.1|735942.9|733942.9|24
1625498410000|2021-07-05 15:20:10|735951.9|733951.9|735953.7|733953.7|735968.2|733968.2|735939.6|733939.6|20
1625498420000|2021-07-05 15:20:20|735957.4|733957.4|735955.5|733955.5|735973.3|734454.1|735445.4|733947.8|22
1625498430000|2021-07-05 15:20:30|735949|733949|735741.6|733741.6|735961.3|734234.9|735234.9|733741.6|27
1625498440000|2021-07-05 15:20:40|735742.3|733742.3|735735.6|733735.6|735742.3|734246.7|735234.2|733714.7|26
1625498450000|2021-07-05 15:20:50|735730.4|733730.4|735261|734261|735747.8|734261|735233.4|733721.9|25
1625498460000|2021-07-05 15:21:00|735739.6|733739.6|735777.1|733777.1|735808|734266|735234.9|733739.6|29
1625498470000|2021-07-05 15:21:10|735788.1|733788.1|735235.5|734235.5|735790.5|734281.8|735208|733716.1|24
1625498480000|2021-07-05 15:21:20|735732.7|733732.7|735755.9|733755.9|735760.4|734239.4|735221.3|733732.7|21
1625498490000|2021-07-05 15:21:30|735735.2|733735.2|735749.6|733749.6|735751.1|734254.9|735245.3|733735.2|21
1625498500000|2021-07-05 15:21:40|735753.1|733753.1|735270.4|734270.4|735768.8|734270.4|735249.4|733753.1|21
1625498510000|2021-07-05 15:21:50|735764.4|733764.4|735264.2|734264.2|735782|734276.9|735260.2|733764.4|23
1625498520000|2021-07-05 15:22:00|735264.8|734264.8|735267|734267|735779.2|734274|735264.3|733771.2|24
1625498530000|2021-07-05 15:22:10|735269.1|734269.1|735775.7|733775.7|735781.4|734271.1|735260.6|733761.3|22
1625498540000|2021-07-05 15:22:20|735761.2|733761.2|735295.6|734295.6|735770.3|734301.3|735261.5|733761.2|29
1625498550000|2021-07-05 15:22:30|735294.2|734294.2|735303.8|734303.8|735303.8|734303.8|735293.8|734293.8|21
1625498560000|2021-07-05 15:22:40|735301.7|734301.7|735293.7|734293.7|735833|734326.9|735290.4|733773.4|26
1625498570000|2021-07-05 15:22:50|735300.1|734300.1|735811.2|733811.2|735811.2|734312.5|735293|733799.9|22
1625498580000|2021-07-05 15:23:00|735801.9|733801.9|735305.9|734305.9|735811.1|734317.9|735293.8|733791.7|22
1625498590000|2021-07-05 15:23:10|735304.5|734304.5|735816.8|733816.8|735818.7|734322.9|735304.5|733806.8|24
1625498600000|2021-07-05 15:23:20|735814.9|733814.9|735823.3|733823.3|735823.7|733823.7|735814.9|733814.9|24
1625498610000|2021-07-05 15:23:30|735822.9|733822.9|735827.1|733827.1|735833.3|733833.3|735822.9|733822.9|22
1625498620000|2021-07-05 15:23:40|735830|733830|735382.4|734382.4|735832.9|734385.9|735355.5|733827|23
1625498630000|2021-07-05 15:23:50|735381|734381|735885.6|733885.6|735885.6|734394.1|735367.3|733885.6|22
1625498640000|2021-07-05 15:24:00|735883.1|733883.1|735865.5|733865.5|735896.9|734383.6|735342.9|733851|26
1625498650000|2021-07-05 15:24:10|735868|733868|735899|733899|735899|734375.4|735364.3|733866|22
1625498660000|2021-07-05 15:24:20|735891.7|733891.7|735887.5|733887.5|735893.8|733893.8|735865.8|733865.8|28
1625498670000|2021-07-05 15:24:30|735890.6|733890.6|735879|733879|735893.5|733893.5|735866.7|733866.7|20
1625498680000|2021-07-05 15:24:40|735874.3|733874.3|735884.1|733884.1|735890.1|733890.1|735867.6|733867.6|24
1625498690000|2021-07-05 15:24:50|735888.6|733888.6|735884.2|733884.2|735888.6|733888.6|735883.5|733883.5|18
1625498700000|2021-07-05 15:25:00|735884.4|733884.4|735862.1|733862.1|735888.3|734363.1|735363.1|733843.8|24
1625498710000|2021-07-05 15:25:10|735860.8|733860.8|735894.8|733894.8|735904.3|733904.3|735860.8|733860.8|26
1625498720000|2021-07-05 15:25:20|735895.3|733895.3|735852.9|733852.9|735899.9|734356.7|735344.9|733837.3|21
1625498730000|2021-07-05 15:25:30|735850.7|733850.7|735837.6|733837.6|735850.8|734359.2|735345.3|733837.6|19
1625498740000|2021-07-05 15:25:40|735836.6|733836.6|735824.9|733824.9|735839.7|733839.7|735815|733815|25
1625498750000|2021-07-05 15:25:50|735825|733825|735791|733791|735836.5|733836.5|735790.7|733790.7|18
1625498760000|2021-07-05 15:26:00|735792.7|733792.7|735794.9|733794.9|735799.8|733799.8|735785.2|733785.2|23
1625498770000|2021-07-05 15:26:10|735797.7|733797.7|735787.6|733787.6|735806.5|733806.5|735787.6|733787.6|22
1625498780000|2021-07-05 15:26:20|735787.2|733787.2|735795.3|733795.3|735809.2|733809.2|735786.4|733786.4|22
1625498790000|2021-07-05 15:26:30|735795.2|733795.2|735800.7|733800.7|735807.4|734297.9|735290.6|733790.9|23
1625498800000|2021-07-05 15:26:40|735803.3|733803.3|735796.4|733796.4|735809.6|733809.6|735792.4|733792.4|19
1625498810000|2021-07-05 15:26:50|735798.1|733798.1|735770.2|733770.2|735798.5|734275.9|735254.5|733760.2|21
1625498820000|2021-07-05 15:27:00|735771.6|733771.6|735276.4|734276.4|735771.6|734276.4|735257.7|733759.6|23
1625498830000|2021-07-05 15:27:10|735275|734275|735277.8|734277.8|735277.9|734277.9|735272|734272|18
1625498840000|2021-07-05 15:27:20|735277.1|734277.1|735276|734276|735296.2|734296.2|735263.2|734263.2|23
1625498850000|2021-07-05 15:27:30|735275.3|734275.3|735274.2|734274.2|735275.3|734275.3|735264.6|734264.6|21
1625498860000|2021-07-05 15:27:40|735274.4|734274.4|735272.1|734272.1|735279|734279|735269.9|734269.9|18
1625498870000|2021-07-05 15:27:50|735272.6|734272.6|735302.5|734302.5|735305.1|734305.1|735272.6|734272.6|15
1625498880000|2021-07-05 15:28:00|735304.1|734304.1|735310.6|734310.6|735804.8|734312.5|735285.5|733800.7|19
1625498890000|2021-07-05 15:28:10|735315.3|734315.3|735317.8|734317.8|735815.2|734318.5|735310.2|733815.2|23
1625498900000|2021-07-05 15:28:20|735319.3|734319.3|735323|734323|735332.6|734332.6|735319.3|734319.3|19
1625498910000|2021-07-05 15:28:30|735326.8|734326.8|735324.5|734324.5|735330.5|734330.5|735322.5|734322.5|17
1625498920000|2021-07-05 15:28:40|735325.8|734325.8|735328.2|734328.2|735328.2|734328.2|735324.1|734324.1|11
1625498930000|2021-07-05 15:28:50|735326.3|734326.3|735329.7|734329.7|735341.6|734341.6|735325|734325|22
1625498940000|2021-07-05 15:29:00|735328.9|734328.9|735324.7|734324.7|735329.9|734329.9|735322.7|734322.7|15
1625498950000|2021-07-05 15:29:10|735324.3|734324.3|735322.8|734322.8|735330|734330|735321.4|734321.4|11
1625498960000|2021-07-05 15:29:20|735326|734326|735322.2|734322.2|735330.2|734330.2|735308.2|734308.2|23
1625498970000|2021-07-05 15:29:30|735317.5|734317.5|735823|733823|735827.1|734332.9|735316.4|733817.8|25
1625498980000|2021-07-05 15:29:40|735822.3|733822.3|735826.9|733826.9|735826.9|733826.9|735816|733816|20
1625498990000|2021-07-05 15:29:50|735826.2|733826.2|735821.6|733821.6|735832.7|734298.2|735291|733798.9|27
1625499000000|2021-07-05 15:30:00|735815.7|733815.7|735790.7|733790.7|735815.7|734288.6|735271.1|733778|26
1625499010000|2021-07-05 15:30:10|735790.8|733790.8|735288.2|734288.2|735791.6|734290.2|735275.9|733775.9|24
1625499020000|2021-07-05 15:30:20|735292.1|734292.1|735308.7|734308.7|735313.3|734313.3|735292.1|734292.1|19
1625499030000|2021-07-05 15:30:30|735310.5|734310.5|735305.2|734305.2|735310.5|734310.5|735292.8|734292.8|19
1625499040000|2021-07-05 15:30:40|735300.8|734300.8|735316.4|734316.4|735806.7|734319.2|735300.8|733806.7|22
1625499050000|2021-07-05 15:30:50|735314.4|734314.4|735837|733837|735851.5|734354.6|735314.4|733835.1|15
1625499060000|2021-07-05 15:31:00|735844.3|733844.3|735849.3|733849.3|735849.3|733849.3|735836.8|733836.8|12
1625499070000|2021-07-05 15:31:10|735848.7|733848.7|735275|734275|735848.7|734277.9|735257.6|733848.5|21
1625499080000|2021-07-05 15:31:20|735282.1|734282.1|735280.8|734280.8|735282.4|734282.4|735252.9|734252.9|22
1625499090000|2021-07-05 15:31:30|735284.5|734284.5|735793|733793|735795.9|734284.5|735282.1|733777.8|18
1625499100000|2021-07-05 15:31:40|735794.9|733794.9|735794.5|733794.5|735796.4|733796.4|735792.4|733792.4|16
1625499110000|2021-07-05 15:31:50|735797.8|733797.8|735295.5|734295.5|735797.8|734296.2|735286.5|733780.5|18
1625499120000|2021-07-05 15:32:00|735295.6|734295.6|735837.8|733837.8|735837.8|734321.6|735295.6|733821.7|23
1625499130000|2021-07-05 15:32:10|735310.2|734310.2|735894.4|733894.4|735911.9|734328.6|735308.2|733894.4|26
1625499140000|2021-07-05 15:32:20|735372.7|734372.7|735385.9|734385.9|735908.1|734407.8|735372.7|733896.9|23
1625499150000|2021-07-05 15:32:30|735398.3|734398.3|735873.3|733873.3|735880.5|734402.6|735342.4|733846.8|29
1625499160000|2021-07-05 15:32:40|735874.1|733874.1|735377.1|734377.1|735900.8|734386|735351.2|733854.6|25
1625499170000|2021-07-05 15:32:50|735381.6|734381.6|735886.1|733886.1|735888.5|734382.7|735351.3|733876.1|24
1625499180000|2021-07-05 15:33:00|735882|733882|735814|733814|735887.4|733887.4|735814|733814|19
1625499190000|2021-07-05 15:33:10|735811.3|733811.3|735845.9|733845.9|735850.4|734316.6|735316.6|733811.3|23
1625499200000|2021-07-05 15:33:20|735844.1|733844.1|735837.2|733837.2|735845.8|733845.8|735829|733829|20
1625499210000|2021-07-05 15:33:30|735847.1|733847.1|735865.4|733865.4|735868.8|733868.8|735847.1|733847.1|22
1625499220000|2021-07-05 15:33:40|735865.1|733865.1|735404.4|734404.4|735920.9|734467.6|735383.2|733863.5|21
1625499230000|2021-07-05 15:33:50|735407.7|734407.7|735948.9|733948.9|735961|734433.5|735401.4|733907.8|26
1625499240000|2021-07-05 15:34:00|735938|733938|735936.9|733936.9|735940.4|733940.4|735929.5|733929.5|18
1625499250000|2021-07-05 15:34:10|735937.6|733937.6|735932.6|733932.6|735938.7|734431|735419|733929.7|18
1625499260000|2021-07-05 15:34:20|735930.9|733930.9|735949.6|733949.6|735949.6|734446.1|735429.4|733928.4|24
1625499270000|2021-07-05 15:34:30|735945.2|733945.2|735923.9|733923.9|735955.9|733955.9|735921.2|733921.2|22
1625499280000|2021-07-05 15:34:40|735910.2|733910.2|735946.1|733946.1|735946.1|734422|735407.3|733892.1|28
1625499290000|2021-07-05 15:34:50|735949.1|733949.1|735927.5|733927.5|735949.1|733949.1|735923.4|733923.4|23
1625499300000|2021-07-05 15:35:00|735932.3|733932.3|735883.3|733883.3|735949.4|734438.1|735422.9|733883.3|25
1625499310000|2021-07-05 15:35:10|735877.3|733877.3|735878.1|733878.1|735883.9|734387.2|735360.3|733841.5|24
1625499320000|2021-07-05 15:35:20|735882.1|733882.1|735876.1|733876.1|735896.5|733896.5|735871.3|733871.3|18
1625499330000|2021-07-05 15:35:30|735858.4|733858.4|735826.2|733826.2|735901.1|734339.3|735339.3|733813.3|26
1625499340000|2021-07-05 15:35:40|735345.1|734345.1|735380.9|734380.9|735876.6|734385|735345.1|733854.2|20
1625499350000|2021-07-05 15:35:50|735381.5|734381.5|735856.5|733856.5|735903.3|734394.5|735338.6|733816.5|26
1625499360000|2021-07-05 15:36:00|735857|733857|735858.9|733858.9|735859.1|734344.1|735326.6|733838.7|19
1625499370000|2021-07-05 15:36:10|735860.1|733860.1|735868|733868|735869.9|733869.9|735856.7|733856.7|23
1625499380000|2021-07-05 15:36:20|735868.5|733868.5|735875|733875|735883.8|734379.9|735357.2|733864.1|19
1625499390000|2021-07-05 15:36:30|735876.7|733876.7|735878.2|733878.2|735878.5|733878.5|735865.9|733865.9|18
1625499400000|2021-07-05 15:36:40|735877.5|733877.5|735877.1|733877.1|735877.5|733877.5|735870.6|733870.6|17
1625499410000|2021-07-05 15:36:50|735877.8|733877.8|735884.9|733884.9|735887.5|733887.5|735873.5|733873.5|12
1625499420000|2021-07-05 15:37:00|735885.4|733885.4|735381.4|734381.4|735887.9|734382|735381.4|733882.8|15
1625499430000|2021-07-05 15:37:10|735378|734378|735389.5|734389.5|735892.5|734389.5|735378|733884.5|22
1625499440000|2021-07-05 15:37:20|735391.1|734391.1|735856.3|733856.3|735856.3|734391.1|735320.3|733793.2|19
1625499450000|2021-07-05 15:37:30|735853|733853|735857.6|733857.6|735862.1|733862.1|735852.4|733852.4|14
1625499460000|2021-07-05 15:37:40|735859.2|733859.2|735886.9|733886.9|735901|734366.2|735353.6|733859.2|23
1625499470000|2021-07-05 15:37:50|735887.6|733887.6|735364.5|734364.5|735894.9|734382.2|735364.5|733884.3|21
1625499480000|2021-07-05 15:38:00|735362|734362|735369.1|734369.1|735383.7|734383.7|735362|734362|17
1625499490000|2021-07-05 15:38:10|735374.7|734374.7|735349.2|734349.2|735874.4|734376.1|735344.9|733860.7|21
1625499500000|2021-07-05 15:38:20|735353|734353|735342.1|734342.1|735862|734354|735331.8|733862|20
1625499510000|2021-07-05 15:38:30|735348.9|734348.9|735344.7|734344.7|735348.9|734348.9|735334.3|734334.3|16
1625499520000|2021-07-05 15:38:40|735344.9|734344.9|735324.8|734324.8|735344.9|734344.9|735322.8|734322.8|21
1625499530000|2021-07-05 15:38:50|735331.3|734331.3|735339.5|734339.5|735341.1|734341.1|735331.3|734331.3|20
1625499540000|2021-07-05 15:39:00|735339.1|734339.1|735380.7|734380.7|735893.7|734389.3|735329.6|733878.9|20
1625499550000|2021-07-05 15:39:10|735380.5|734380.5|735874.8|733874.8|735874.8|734386.3|735368|733866.4|16
1625499560000|2021-07-05 15:39:20|735870.2|733870.2|735317.8|734317.8|735870.2|734359.4|735311.2|733853|23
1625499570000|2021-07-05 15:39:30|735318|734318|735382.9|734382.9|735881.4|734405.5|735318|733874.5|17
1625499580000|2021-07-05 15:39:40|735377.8|734377.8|735369.7|734369.7|735378|734378|735336.8|734336.8|17
1625499590000|2021-07-05 15:39:50|735369|734369|735371.6|734371.6|735371.6|734371.6|735363.8|734363.8|20
1625499600000|2021-07-05 15:40:00|735371.7|734371.7|735371.4|734371.4|735389|734389|735362.1|734362.1|22
1625499610000|2021-07-05 15:40:10|735374.6|734374.6|735378|734378|735380.5|734380.5|735372.3|734372.3|21
1625499620000|2021-07-05 15:40:20|735378.1|734378.1|735390.8|734390.8|735395.7|734395.7|735378.1|734378.1|15
1625499630000|2021-07-05 15:40:30|735383.6|734383.6|735298.7|734298.7|735383.6|734383.6|735275.2|734275.2|24
1625499640000|2021-07-05 15:40:40|735298.2|734298.2|735267.1|734267.1|735298.2|734298.2|735236.3|734236.3|23
1625499650000|2021-07-05 15:40:50|735313.4|734313.4|735764.5|733764.5|735778.6|734313.4|735252.8|733760.9|21
1625499660000|2021-07-05 15:41:00|735762.8|733762.8|735770.1|733770.1|735782.6|733782.6|735762.8|733762.8|21
1625499670000|2021-07-05 15:41:10|735770.5|733770.5|735273.2|734273.2|735773.7|734273.2|735264.3|733767.9|25
1625499680000|2021-07-05 15:41:20|735272.5|734272.5|735280.7|734280.7|735281.2|734281.2|735269.1|734269.1|17
1625499690000|2021-07-05 15:41:30|735783.9|733783.9|735779.8|733779.8|735783.9|733783.9|735777|733777|16
1625499700000|2021-07-05 15:41:40|735780.3|733780.3|735782.2|733782.2|735784.8|733784.8|735778.4|733778.4|14
1625499710000|2021-07-05 15:41:50|735783.9|733783.9|735264.3|734264.3|735784.1|734268.4|735264.3|733780.8|11
1625499720000|2021-07-05 15:42:00|735261.9|734261.9|735281.7|734281.7|735284.4|734284.4|735261.9|734261.9|12
1625499730000|2021-07-05 15:42:10|735282.3|734282.3|735283.4|734283.4|735283.4|734283.4|735281.9|734281.9|9
1625499740000|2021-07-05 15:42:20|735282.7|734282.7|735282.3|734282.3|735283.3|734283.3|735279.9|734279.9|9
1625499750000|2021-07-05 15:42:30|735284.9|734284.9|735271.2|734271.2|735288.5|734288.5|735261.6|734261.6|13
1625499760000|2021-07-05 15:42:40|735270|734270|735276.2|734276.2|735783.8|734281.5|735263.2|733774.5|23
1625499770000|2021-07-05 15:42:50|735273.1|734273.1|735270.6|734270.6|735284.7|734284.7|735257.6|734257.6|14
1625499780000|2021-07-05 15:43:00|735273.6|734273.6|735281.5|734281.5|735281.5|734281.5|735258|734258|13
1625499790000|2021-07-05 15:43:10|735282.3|734282.3|735269.7|734269.7|735786.6|734283.2|735268.3|733785.1|18
1625499800000|2021-07-05 15:43:20|735269|734269|735274.7|734274.7|735282.9|734282.9|735254.5|734254.5|21
1625499810000|2021-07-05 15:43:30|735257.7|734257.7|735278|734278|735279.2|734279.2|735257.7|734257.7|14
1625499820000|2021-07-05 15:43:40|735279.4|734279.4|735279.5|734279.5|735280.2|734280.2|735277.2|734277.2|12
1625499830000|2021-07-05 15:43:50|735278|734278|735274.1|734274.1|735282.7|734282.7|735274.1|734274.1|11
1625499840000|2021-07-05 15:44:00|735275.1|734275.1|735277.5|734277.5|735281.9|734281.9|735253.3|734253.3|20
1625499850000|2021-07-05 15:44:10|735248.1|734248.1|735268.8|734268.8|735781|734283.1|735245.6|733770.9|17
1625499860000|2021-07-05 15:44:20|735275.8|734275.8|735281.5|734281.5|735757.6|734291.4|735265.4|733757.6|19
1625499870000|2021-07-05 15:44:30|735282.4|734282.4|735778.7|733778.7|735783|734282.5|735250|733772|13
1625499880000|2021-07-05 15:44:40|735781.9|733781.9|735267.8|734267.8|735781.9|734283.1|735255.9|733781.9|18
1625499890000|2021-07-05 15:44:50|735281.3|734281.3|735779.5|733779.5|735783.2|734281.3|735281.3|733773|16
1625499900000|2021-07-05 15:45:00|735777.7|733777.7|735264.4|734264.4|735777.7|734277.4|735258|733777.7|18
1625499910000|2021-07-05 15:45:10|735267.3|734267.3|735266.5|734266.5|735277.1|734277.1|735256.8|734256.8|11
1625499920000|2021-07-05 15:45:20|735273.7|734273.7|735282.1|734282.1|735282.7|734282.7|735271.8|734271.8|11
1625499930000|2021-07-05 15:45:30|735281.6|734281.6|735288.5|734288.5|735291.2|734291.2|735280.7|734280.7|12
1625499940000|2021-07-05 15:45:40|735286.9|734286.9|735279.9|734279.9|735290.9|734290.9|735278.4|734278.4|17
1625499950000|2021-07-05 15:45:50|735282.7|734282.7|735285.4|734285.4|735285.4|734285.4|735280.3|734280.3|10
1625499960000|2021-07-05 15:46:00|735283.4|734283.4|735301.5|734301.5|735301.5|734301.5|735283.4|734283.4|7
1625499970000|2021-07-05 15:46:10|735300.5|734300.5|735307.7|734307.7|735307.7|734307.7|735295|734295|15
1625499980000|2021-07-05 15:46:20|735310.3|734310.3|735353.7|734353.7|735849.4|734374.6|735300|733849.4|15
1625499990000|2021-07-05 15:46:30|735358.4|734358.4|735357.5|734357.5|735363.4|734363.4|735354|734354|15
1625500000000|2021-07-05 15:46:40|735357.9|734357.9|735350.7|734350.7|735360.1|734360.1|735336.4|734336.4|18
1625500010000|2021-07-05 15:46:50|735349.9|734349.9|735353.9|734353.9|735372.4|734372.4|735349.9|734349.9|11
1625500020000|2021-07-05 15:47:00|735352.4|734352.4|735359.6|734359.6|735364.3|734364.3|735352.4|734352.4|13
1625500030000|2021-07-05 15:47:10|735361.6|734361.6|735308.8|734308.8|735803.3|734361.6|735289.4|733796.5|14
1625500040000|2021-07-05 15:47:20|735306.9|734306.9|735299.8|734299.8|735306.9|734306.9|735297.5|734297.5|13
1625500050000|2021-07-05 15:47:30|735296.4|734296.4|735298.3|734298.3|735301.2|734301.2|735296.4|734296.4|8
1625500060000|2021-07-05 15:47:40|735298.7|734298.7|735281.8|734281.8|735765|734314.7|735271.8|733765|14
1625500070000|2021-07-05 15:47:50|735277.8|734277.8|735282.8|734282.8|735293|734293|735272.3|734272.3|14
1625500080000|2021-07-05 15:48:00|735280.5|734280.5|735302.8|734302.8|735808.3|734322.6|735280.5|733804|21
1625500090000|2021-07-05 15:48:10|735299|734299|735309.2|734309.2|735312.9|734312.9|735299|734299|12
1625500100000|2021-07-05 15:48:20|735305.5|734305.5|735306.3|734306.3|735309.1|734309.1|735304.9|734304.9|8
1625500110000|2021-07-05 15:48:30|735307.9|734307.9|735804.9|733804.9|735804.9|734315|735306|733804.9|13
1625500120000|2021-07-05 15:48:40|735803|733803|735307|734307|735803|734333.6|735302.6|733803|16
1625500130000|2021-07-05 15:48:50|735306.8|734306.8|735300|734300|735319.8|734319.8|735297.7|734297.7|19
1625500140000|2021-07-05 15:49:00|735304.9|734304.9|735309|734309|735310.9|734310.9|735294.6|734294.6|14
1625500150000|2021-07-05 15:49:10|735304|734304|735804.8|733804.8|735809.9|734317.2|735304|733798.3|21
1625500160000|2021-07-05 15:49:20|735797.7|733797.7|735800.3|733800.3|735817.9|734304.8|735302.7|733797.7|15
1625500170000|2021-07-05 15:49:30|735808.5|733808.5|735801.3|733801.3|735808.5|733808.5|735796.2|733796.2|18
1625500180000|2021-07-05 15:49:40|735799.6|733799.6|735801.1|733801.1|735802.4|733802.4|735797.5|733797.5|7
1625500190000|2021-07-05 15:49:50|735798.6|733798.6|735809.4|733809.4|735809.4|734305|735301|733793.6|15
1625500200000|2021-07-05 15:50:00|735305.6|734305.6|735803.7|733803.7|735817.2|734305.6|735290.8|733787.3|22
1625500210000|2021-07-05 15:50:10|735803.2|733803.2|735806.7|733806.7|735821.1|733821.1|735803.2|733803.2|21
1625500220000|2021-07-05 15:50:20|735811.3|733811.3|735809.3|733809.3|735811.9|733811.9|735805.6|733805.6|17
1625500230000|2021-07-05 15:50:30|735809.1|733809.1|735808.2|733808.2|735827.2|734302.7|735295.4|733795.4|19
1625500240000|2021-07-05 15:50:40|735808.4|733808.4|735807.9|733807.9|735818.7|734305.6|735305.6|733790.3|19
1625500250000|2021-07-05 15:50:50|735807|733807|735803.3|733803.3|735828.4|733828.4|735802.6|733802.6|13
1625500260000|2021-07-05 15:51:00|735803.8|733803.8|735801.4|733801.4|735812.1|734308.1|735308.1|733801.4|13
1625500270000|2021-07-05 15:51:10|735802|733802|735801.5|733801.5|735809.8|734313|735312.7|733801.4|15
1625500280000|2021-07-05 15:51:20|735805.3|733805.3|735807.1|733807.1|735810.4|733810.4|735799.5|733799.5|17
1625500290000|2021-07-05 15:51:30|735806.8|733806.8|735320.8|734320.8|735827.9|734320.8|735318.9|733801.4|16
1625500300000|2021-07-05 15:51:40|735319.7|734319.7|735816|733816|735830.5|734319.7|735319.7|733802.4|18
1625500310000|2021-07-05 15:51:50|735814.2|733814.2|735803|733803|735818.7|733818.7|735797.8|733797.8|18
1625500320000|2021-07-05 15:52:00|735803.2|733803.2|735802.2|733802.2|735804.2|733804.2|735799.5|733799.5|9
1625500330000|2021-07-05 15:52:10|735801.5|733801.5|735799.7|733799.7|735806.8|734296.7|735296.7|733799.7|10
1625500340000|2021-07-05 15:52:20|735799.9|733799.9|735799|733799|735805.1|733805.1|735781.2|733781.2|13
1625500350000|2021-07-05 15:52:30|735300.3|734300.3|735808.8|733808.8|735809.2|734300.7|735297.9|733802.2|16
1625500360000|2021-07-05 15:52:40|735811.6|733811.6|735819|733819|735819.6|733819.6|735809.3|733809.3|12
1625500370000|2021-07-05 15:52:50|735818.9|733818.9|735815.6|733815.6|735818.9|733818.9|735796.6|733796.6|14
1625500380000|2021-07-05 15:53:00|735822.5|733822.5|735818.1|733818.1|735829.1|734316|735312.4|733805.1|12
1625500390000|2021-07-05 15:53:10|735818.4|733818.4|735312.7|734312.7|735832.6|734312.7|735297.8|733818.4|10
1625500400000|2021-07-05 15:53:20|735824.4|733824.4|735824.9|733824.9|735826.7|733826.7|735821|733821|16
1625500410000|2021-07-05 15:53:30|735827|733827|735826.6|733826.6|735827.2|733827.2|735822|733822|12
1625500420000|2021-07-05 15:53:40|735805.2|733805.2|735819.6|733819.6|735819.6|733819.6|735797.8|733797.8|13
1625500430000|2021-07-05 15:53:50|735818|733818|735818.1|733818.1|735821.6|733821.6|735812.8|733812.8|17
1625500440000|2021-07-05 15:54:00|735817.2|733817.2|735821.8|733821.8|735823.8|733823.8|735807.2|733807.2|18
1625500450000|2021-07-05 15:54:10|735820.2|733820.2|735827.2|733827.2|735827.2|733827.2|735820.2|733820.2|13
1625500460000|2021-07-05 15:54:20|735825.8|733825.8|735826.5|733826.5|735827.3|733827.3|735824.4|733824.4|10
1625500470000|2021-07-05 15:54:30|735817.5|733817.5|735759.5|733759.5|735817.5|734254|735254|733741.4|17
1625500480000|2021-07-05 15:54:40|735760.1|733760.1|735750.8|733750.8|735760.1|733760.1|735748.6|733748.6|16
1625500490000|2021-07-05 15:54:50|735752.2|733752.2|735277.1|734277.1|735794.3|734294.4|735277.1|733752.2|18
1625500500000|2021-07-05 15:55:00|735268.8|734268.8|735782|733782|735790.9|734289.7|735268.8|733781.9|15
1625500510000|2021-07-05 15:55:10|735781.9|733781.9|735793|733793|735793|733793|735781.9|733781.9|10
1625500520000|2021-07-05 15:55:20|735791.1|733791.1|735786.7|733786.7|735792.4|733792.4|735784.1|733784.1|11
1625500530000|2021-07-05 15:55:30|735785.2|733785.2|735777.4|733777.4|735786.5|733786.5|735770.8|733770.8|19
1625500540000|2021-07-05 15:55:40|735779.7|733779.7|735778|733778|735782.5|733782.5|735777.6|733777.6|10
1625500550000|2021-07-05 15:55:50|735779|733779|735770.2|733770.2|735781.5|733781.5|735765.2|733765.2|8
1625500560000|2021-07-05 15:56:00|735772.1|733772.1|735771.2|733771.2|735773.9|733773.9|735763|733763|13
1625500570000|2021-07-05 15:56:10|735775.4|733775.4|735777|733777|735779.1|733779.1|735775.4|733775.4|17
1625500580000|2021-07-05 15:56:20|735779.6|733779.6|735779.8|733779.8|735779.8|733779.8|735777.6|733777.6|10
1625500590000|2021-07-05 15:56:30|735776.4|733776.4|735775.3|733775.3|735781.9|733781.9|735770.7|733770.7|14
1625500600000|2021-07-05 15:56:40|735765.2|733765.2|735768.7|733768.7|735774.9|734277.6|735277.6|733761|18
1625500610000|2021-07-05 15:56:50|735263.5|734263.5|735281.4|734281.4|735281.4|734281.4|735254.2|734254.2|16
1625500620000|2021-07-05 15:57:00|735275|734275|735769.4|733769.4|735777.4|734275|735275|733754.1|15
1625500630000|2021-07-05 15:57:10|735768.6|733768.6|735777.2|733777.2|735778.4|733778.4|735763.2|733763.2|17
1625500640000|2021-07-05 15:57:20|735780.8|733780.8|735776.5|733776.5|735781.4|733781.4|735762.8|733762.8|12
1625500650000|2021-07-05 15:57:30|735777.9|733777.9|735782.6|733782.6|735793.3|733793.3|735771.6|733771.6|19
1625500660000|2021-07-05 15:57:40|735774.2|733774.2|735773.9|733773.9|735784|733784|735767.1|733767.1|22
1625500670000|2021-07-05 15:57:50|735771.8|733771.8|735774.8|733774.8|735776.9|733776.9|735767.8|733767.8|13
1625500680000|2021-07-05 15:58:00|735773.2|733773.2|735773.9|733773.9|735776.4|733776.4|735769|733769|12
1625500690000|2021-07-05 15:58:10|735769.5|733769.5|735775.1|733775.1|735784.5|734282.2|735282|733768.1|14
1625500700000|2021-07-05 15:58:20|735777.3|733777.3|735767.4|733767.4|735777.3|733777.3|735762.8|733762.8|6
1625500710000|2021-07-05 15:58:30|735763.7|733763.7|735763|733763|735769.4|733769.4|735762.5|733762.5|11
1625500720000|2021-07-05 15:58:40|735763.3|733763.3|735768.5|733768.5|735771.7|733771.7|735760.6|733760.6|13
1625500730000|2021-07-05 15:58:50|735777.8|733777.8|735768|733768|735777.8|733777.8|735760.4|733760.4|11
1625500740000|2021-07-05 15:59:00|735761.1|733761.1|735762.3|733762.3|735773|733773|735749.2|733749.2|18
1625500750000|2021-07-05 15:59:10|735774.4|733774.4|735771.1|733771.1|735780.8|733780.8|735768.5|733768.5|10
1625500760000|2021-07-05 15:59:20|735767|733767|735771.2|733771.2|735771.2|733771.2|735764.3|733764.3|9
1625500770000|2021-07-05 15:59:30|735771|733771|735767.9|733767.9|735771.2|734275.5|735262.7|733752.5|15
1625500780000|2021-07-05 15:59:40|735760.8|733760.8|735783.8|733783.8|735783.8|733783.8|735754.5|733754.5|15
1625500790000|2021-07-05 15:59:50|735767.9|733767.9|735271.1|734271.1|735793.3|734271.1|735271.1|733758.8|19
1625500800000|2021-07-05 16:00:00|735280.3|734280.3|735761|733761|735770.5|734280.3|735280.3|733748.6|18
1625500810000|2021-07-05 16:00:10|735761.7|733761.7|735760.1|733760.1|735768.5|733768.5|735760.1|733760.1|17
1625500820000|2021-07-05 16:00:20|735757.6|733757.6|735209.4|734209.4|735762.8|734241.6|735196.1|733735.9|21
1625500830000|2021-07-05 16:00:30|735209.6|734209.6|735727.7|733727.7|735727.8|734234.8|735192.4|733727.7|28
1625500840000|2021-07-05 16:00:40|735728.9|733728.9|735725.8|733725.8|735732.1|733732.1|735719.2|733719.2|20
1625500850000|2021-07-05 16:00:50|735726.3|733726.3|735723.3|733723.3|735726.3|733726.3|735719.5|733719.5|16
1625500860000|2021-07-05 16:01:00|735723|733723|735734.6|733734.6|735743.3|733743.3|735723|733723|20
1625500870000|2021-07-05 16:01:10|735734.8|733734.8|735736|733736|735738.4|733738.4|735731.6|733731.6|11
1625500880000|2021-07-05 16:01:20|735733.2|733733.2|735731|733731|735741.4|733741.4|735727.7|733727.7|17
1625500890000|2021-07-05 16:01:30|735736.1|733736.1|735747.8|733747.8|735748.3|733748.3|735736.1|733736.1|15
1625500900000|2021-07-05 16:01:40|735747.9|733747.9|735739|733739|735748.4|733748.4|735735|733735|14
1625500910000|2021-07-05 16:01:50|735739.2|733739.2|735741.3|733741.3|735741.8|733741.8|735739.1|733739.1|13
1625500920000|2021-07-05 16:02:00|735750|733750|735747.7|733747.7|735750|733750|735743.4|733743.4|12
1625500930000|2021-07-05 16:02:10|735747.9|733747.9|735743.3|733743.3|735750|733750|735734.4|733734.4|6
1625500940000|2021-07-05 16:02:20|735743.2|733743.2|735733.6|733733.6|735743.3|733743.3|735731|733731|4
1625500950000|2021-07-05 16:02:30|735736.6|733736.6|735755.5|733755.5|735755.5|733755.5|735736.6|733736.6|9
1625500960000|2021-07-05 16:02:40|735750.6|733750.6|735244.9|734244.9|735750.6|734247.8|735243|733750.6|7
1625500970000|2021-07-05 16:02:50|735751.6|733751.6|735244.9|734244.9|735751.6|734248|735237.6|733727.4|13
1625500980000|2021-07-05 16:03:00|735241.8|734241.8|735747.2|733747.2|735749.2|734245.2|735241.8|733737.2|10
1625500990000|2021-07-05 16:03:10|735748.3|733748.3|735755.6|733755.6|735755.6|733755.6|735740.8|733740.8|6
1625501000000|2021-07-05 16:03:20|735755.5|733755.5|735753|733753|735755.7|733755.7|735753|733753|3
1625501010000|2021-07-05 16:03:30|735752.6|733752.6|735753.5|733753.5|735754.4|733754.4|735752.4|733752.4|7
1625501020000|2021-07-05 16:03:40|735753.3|733753.3|735754|733754|735754|733754|735741|733741|6
1625501030000|2021-07-05 16:03:50|735753.9|733753.9|735755.6|733755.6|735755.9|733755.9|735742.6|733742.6|10
1625501040000|2021-07-05 16:04:00|735754.7|733754.7|735762.4|733762.4|735763.6|733763.6|735752.1|733752.1|14
1625501050000|2021-07-05 16:04:10|735762.7|733762.7|735740.5|733740.5|735769.5|733769.5|735740.5|733740.5|16
1625501060000|2021-07-05 16:04:20|735757.2|733757.2|735758.6|733758.6|735779.1|733779.1|735753.9|733753.9|15
1625501070000|2021-07-05 16:04:30|735759.5|733759.5|735766|733766|735766|733766|735756.4|733756.4|9
1625501080000|2021-07-05 16:04:40|735766.1|733766.1|735765.5|733765.5|735766.1|733766.1|735765.5|733765.5|3
1625501090000|2021-07-05 16:04:50|735781.4|733781.4|735766.7|733766.7|735781.4|733781.4|735752.2|733752.2|4
1625501100000|2021-07-05 16:05:00|735763.8|733763.8|735775|733775|735775|733775|735763.8|733763.8|10
1625501110000|2021-07-05 16:05:10|735775.3|733775.3|735777.1|733777.1|735777.1|733777.1|735773.6|733773.6|7
1625501120000|2021-07-05 16:05:20|735777.5|733777.5|735764.5|733764.5|735777.9|733777.9|735756.1|733756.1|9
1625501130000|2021-07-05 16:05:30|735763.3|733763.3|735782.3|733782.3|735783|733783|735763.3|733763.3|11
1625501140000|2021-07-05 16:05:40|735782.5|733782.5|735783.4|733783.4|735783.4|733783.4|735748.6|733748.6|8
1625501150000|2021-07-05 16:05:50|735782.3|733782.3|735782.2|733782.2|735782.4|733782.4|735782.2|733782.2|4
1625501160000|2021-07-05 16:06:00|735781.3|733781.3|735783|733783|735783.4|733783.4|735781.3|733781.3|6
1625501170000|2021-07-05 16:06:10|735782.8|733782.8|735771.1|733771.1|735782.8|734274.1|735266|733758.5|14
1625501180000|2021-07-05 16:06:20|735773.3|733773.3|735761.7|733761.7|735773.3|733773.3|735752.1|733752.1|11
1625501190000|2021-07-05 16:06:30|735767.1|733767.1|735777|733777|735778.5|733778.5|735759.4|733759.4|15
1625501200000|2021-07-05 16:06:40|735777.1|733777.1|735764.2|733764.2|735777.1|733777.1|735757.4|733757.4|12
1625501210000|2021-07-05 16:06:50|735764.8|733764.8|735765.7|733765.7|735767.4|733767.4|735764.8|733764.8|4
1625501220000|2021-07-05 16:07:00|735765.8|733765.8|735767.2|733767.2|735768.7|733768.7|735755.8|733755.8|10
1625501230000|2021-07-05 16:07:10|735768.7|733768.7|735768.8|733768.8|735768.8|733768.8|735767.8|733767.8|4
1625501240000|2021-07-05 16:07:20|735767.3|733767.3|735764.7|733764.7|735776.6|733776.6|735753.4|733753.4|8
1625501250000|2021-07-05 16:07:30|735775.5|733775.5|735788.8|733788.8|735791.4|733791.4|735775.5|733775.5|10
1625501260000|2021-07-05 16:07:40|735780|733780|735763.8|733763.8|735780|733780|735751.8|733751.8|10
1625501270000|2021-07-05 16:07:50|735777.9|733777.9|735778.9|733778.9|735787.1|733787.1|735777.9|733777.9|10
1625501280000|2021-07-05 16:08:00|735779.3|733779.3|735779.5|733779.5|735779.5|733779.5|735753.6|733753.6|10
1625501290000|2021-07-05 16:08:10|735779.6|733779.6|735777.2|733777.2|735787|733787|735761.4|733761.4|12
1625501300000|2021-07-05 16:08:20|735778.2|733778.2|735778|733778|735778.6|733778.6|735775.7|733775.7|8
1625501310000|2021-07-05 16:08:30|735778.8|733778.8|735776.1|733776.1|735779.1|733779.1|735769.5|733769.5|8
1625501320000|2021-07-05 16:08:40|735776.5|733776.5|735783.5|733783.5|735783.5|733783.5|735774.9|733774.9|7
1625501330000|2021-07-05 16:08:50|735773.6|733773.6|735774.7|733774.7|735776.5|733776.5|735772|733772|10
1625501340000|2021-07-05 16:09:00|735774.8|733774.8|735293.9|734293.9|735774.8|734295.8|735293.1|733774.7|8
1625501350000|2021-07-05 16:09:10|735295.7|734295.7|735830.8|733830.8|735840|734333|735284.7|733827.6|18
1625501360000|2021-07-05 16:09:20|735831.2|733831.2|735842.1|733842.1|735850|734332.9|735332|733820.4|19
1625501370000|2021-07-05 16:09:30|735841.8|733841.8|735844.9|733844.9|735844.9|733844.9|735818.3|733818.3|16
1625501380000|2021-07-05 16:09:40|735843.1|733843.1|735845.2|733845.2|735848|734329.7|735322.1|733812.3|20
1625501390000|2021-07-05 16:09:50|735845.6|733845.6|735844.8|733844.8|735846.1|733846.1|735820|733820|17
1625501400000|2021-07-05 16:10:00|735843.8|733843.8|735843.5|733843.5|735843.8|733843.8|735830.2|733830.2|20
1625501410000|2021-07-05 16:10:10|735843.6|733843.6|735844.4|733844.4|735844.4|733844.4|735843.4|733843.4|13
1625501420000|2021-07-05 16:10:20|735844.3|733844.3|735840.7|733840.7|735853.9|733853.9|735805.3|733805.3|15
1625501430000|2021-07-05 16:10:30|735840|733840|735804.9|733804.9|735852.9|733852.9|735804.9|733804.9|22
1625501440000|2021-07-05 16:10:40|735802.5|733802.5|735349.3|734349.3|735861.5|734349.3|735349.3|733783.7|16
1625501450000|2021-07-05 16:10:50|735822.1|733822.1|735715.6|733715.6|735849.7|734211.5|735174.3|733705.1|23
1625501460000|2021-07-05 16:11:00|735149.7|734149.7|735593.4|733593.4|735630|734149.7|735103.1|733588|23
1625501470000|2021-07-05 16:11:10|735583.3|733583.3|735406.2|733406.2|735595.2|733595.2|735394.4|733394.4|27
1625501480000|2021-07-05 16:11:20|735400.9|733400.9|735374|733374|735416.2|733416.2|735257.4|733257.4|29
1625501490000|2021-07-05 16:11:30|735375.4|733375.4|735377.7|733377.7|735392.5|733392.5|735362.8|733362.8|20
1625501500000|2021-07-05 16:11:40|735377.3|733377.3|735390.4|733390.4|735395.7|733395.7|735372.2|733372.2|19
1625501510000|2021-07-05 16:11:50|735396.9|733396.9|735396|733396|735399.1|733399.1|735391.4|733391.4|14
1625501520000|2021-07-05 16:12:00|735393.2|733393.2|735362.7|733362.7|735405.3|733405.3|735362.5|733362.5|17
1625501530000|2021-07-05 16:12:10|735366|733366|735351.3|733351.3|735366|733366|735335.2|733335.2|21
1625501540000|2021-07-05 16:12:20|735352.8|733352.8|735344.2|733344.2|735357.2|733357.2|735333.4|733333.4|21
1625501550000|2021-07-05 16:12:30|735348.7|733348.7|735326.8|733326.8|735349.4|733349.4|735318.1|733318.1|17
1625501560000|2021-07-05 16:12:40|735322.9|733322.9|735343.2|733343.2|735345.3|733345.3|735322.9|733322.9|19
1625501570000|2021-07-05 16:12:50|735340.9|733340.9|735331.3|733331.3|735341.4|733341.4|735295|733295|15
1625501580000|2021-07-05 16:13:00|735311.3|733311.3|734788|733788|735321.1|733806.9|734788|733291.5|22
1625501590000|2021-07-05 16:13:10|735281.3|733281.3|735250.9|733250.9|735302.9|733809|734754.3|733247.9|20
1625501600000|2021-07-05 16:13:20|735275.8|733275.8|735277.2|733277.2|735277.2|733784|734751.2|733250.4|26
1625501610000|2021-07-05 16:13:30|735275.8|733275.8|735296.6|733296.6|735327|733817.1|734782.3|733275.8|25
1625501620000|2021-07-05 16:13:40|734840.9|733840.9|735269.8|733269.8|735303.7|733840.9|734768.9|733262.3|25
1625501630000|2021-07-05 16:13:50|734759.9|733759.9|735345|733345|735345|733782.2|734749.8|733265.4|21
1625501640000|2021-07-05 16:14:00|734829.2|733829.2|734780|733780|735287.7|733829.2|734773.1|733271.3|19
1625501650000|2021-07-05 16:14:10|734777.9|733777.9|734779.1|733779.1|734779.8|733779.8|734771.4|733771.4|17
1625501660000|2021-07-05 16:14:20|734776.6|733776.6|734720.8|733720.8|734779.1|733779.1|734708.7|733708.7|20
1625501670000|2021-07-05 16:14:30|734712.3|733712.3|734710.8|733710.8|734732|733732|734710.8|733710.8|21
1625501680000|2021-07-05 16:14:40|734721.5|733721.5|734728.4|733728.4|735232|733735.1|734711.9|733225.4|19
1625501690000|2021-07-05 16:14:50|734718.4|733718.4|734763.3|733763.3|734764.7|733764.7|734718.4|733718.4|20
1625501700000|2021-07-05 16:15:00|734763.8|733763.8|734754.8|733754.8|734765.2|733765.2|734739.8|733739.8|20
1625501710000|2021-07-05 16:15:10|734756|733756|734750.9|733750.9|734757.6|733757.6|734747.3|733747.3|12
1625501720000|2021-07-05 16:15:20|734752.9|733752.9|734743.5|733743.5|734752.9|733752.9|734743.5|733743.5|7
1625501730000|2021-07-05 16:15:30|734744.1|733744.1|734741.2|733741.2|734748.1|733748.1|734741.2|733741.2|16
1625501740000|2021-07-05 16:15:40|734743.4|733743.4|734765.9|733765.9|735259.2|733769.1|734743|733233|20
1625501750000|2021-07-05 16:15:50|734767.8|733767.8|734771.7|733771.7|734775.4|733775.4|734765.4|733765.4|18
1625501760000|2021-07-05 16:16:00|734772|733772|734788.4|733788.4|735258.5|733789.1|734750.3|733258.5|16
1625501770000|2021-07-05 16:16:10|734787.5|733787.5|734771.4|733771.4|734795|733795|734764.9|733764.9|18
1625501780000|2021-07-05 16:16:20|734770|733770|734746.1|733746.1|735269.7|733772.1|734741|733254.8|22
1625501790000|2021-07-05 16:16:30|734748.5|733748.5|735238.9|733238.9|735252.1|733750|734746.7|733238.9|17
1625501800000|2021-07-05 16:16:40|735243.5|733243.5|734757.9|733757.9|735246.6|733757.9|734752.3|733243.5|11
1625501810000|2021-07-05 16:16:50|734757.7|733757.7|734750.8|733750.8|734757.7|733757.7|734748.4|733748.4|10
1625501820000|2021-07-05 16:17:00|734750.1|733750.1|735260|733260|735263.6|733783|734750.1|733249.8|16
1625501830000|2021-07-05 16:17:10|735263|733263|734744.7|733744.7|735263|733762|734744.7|733248.6|17
1625501840000|2021-07-05 16:17:20|734761.4|733761.4|734752.6|733752.6|735251.6|733770|734740.6|733246.4|20
1625501850000|2021-07-05 16:17:30|734754|733754|734772.4|733772.4|735268.1|733773.2|734736.8|733241.5|23
1625501860000|2021-07-05 16:17:40|734762.8|733762.8|735263.4|733263.4|735263.4|733773.5|734760.6|733256|17
1625501870000|2021-07-05 16:17:50|734769.7|733769.7|735271|733271|735271|733779|734763|733248.2|22
1625501880000|2021-07-05 16:18:00|735270.5|733270.5|734767.5|733767.5|735270.5|733805.2|734757.3|733262.7|20
1625501890000|2021-07-05 16:18:10|734763.5|733763.5|734771.1|733771.1|734771.1|733771.1|734763.4|733763.4|11
1625501900000|2021-07-05 16:18:20|734767.7|733767.7|734765.8|733765.8|735265.8|733768.1|734760.9|733265.8|12
1625501910000|2021-07-05 16:18:30|734766.6|733766.6|734765|733765|735257|733767.5|734754.2|733257|17
1625501920000|2021-07-05 16:18:40|734770.3|733770.3|734746.1|733746.1|734775.4|733775.4|734746.1|733746.1|12
1625501930000|2021-07-05 16:18:50|734747.9|733747.9|734745|733745|734752.6|733752.6|734741.1|733741.1|16
1625501940000|2021-07-05 16:19:00|734748.3|733748.3|734747|733747|734748.9|733748.9|734744|733744|13
1625501950000|2021-07-05 16:19:10|734747.1|733747.1|734743|733743|734747.1|733747.1|734741.6|733741.6|12
1625501960000|2021-07-05 16:19:20|734752.7|733752.7|734749.5|733749.5|734752.7|733752.7|734745.2|733745.2|14
1625501970000|2021-07-05 16:19:30|734747.7|733747.7|734748.7|733748.7|734751.5|733751.5|734746.2|733746.2|10
1625501980000|2021-07-05 16:19:40|734748.3|733748.3|735247.7|733247.7|735253.2|733750.3|734742.4|733239.6|19
1625501990000|2021-07-05 16:19:50|735247.9|733247.9|735256.2|733256.2|735264.9|733763|734758.5|733246.5|16
1625502000000|2021-07-05 16:20:00|735260.7|733260.7|735244.4|733244.4|735260.7|733755.8|734744.8|733242.3|15
1625502010000|2021-07-05 16:20:10|735246.5|733246.5|735252.8|733252.8|735276.1|733763.9|734755.1|733245.8|22
1625502020000|2021-07-05 16:20:20|734758.5|733758.5|735274.8|733274.8|735276.5|733775|734758.5|733258.2|21
1625502030000|2021-07-05 16:20:30|735267.5|733267.5|735277.2|733277.2|735287|733780.1|734774.9|733266.9|19
1625502040000|2021-07-05 16:20:40|735281.7|733281.7|734791.6|733791.6|735282.6|733791.6|734781.6|733271.9|15
1625502050000|2021-07-05 16:20:50|734795.2|733795.2|734798.5|733798.5|734798.5|733798.5|734781.2|733781.2|15
1625502060000|2021-07-05 16:21:00|734799.9|733799.9|735335|733335|735336.9|733800.2|734793.2|733335|10
1625502070000|2021-07-05 16:21:10|735344.4|733344.4|735337.5|733337.5|735351.8|733852.3|734838.4|733337.5|16
1625502080000|2021-07-05 16:21:20|735342.5|733342.5|735337.5|733337.5|735351.6|733351.6|735337.5|733337.5|4
1625502090000|2021-07-05 16:21:30|735328.8|733328.8|735342.5|733342.5|735342.5|733342.5|735328.8|733328.8|3
1625502100000|2021-07-05 16:21:40|735337|733337|735322.2|733322.2|735342.5|733342.5|735322.2|733322.2|4
1625502110000|2021-07-05 16:21:50|735330.9|733330.9|735334.8|733334.8|735342|733342|735330.9|733330.9|16
1625502120000|2021-07-05 16:22:00|735336.3|733336.3|735341.6|733341.6|735342.4|733342.4|735332|733332|11
1625502130000|2021-07-05 16:22:10|735336.9|733336.9|735336.5|733336.5|735338.2|733338.2|735334.6|733334.6|7
1625502140000|2021-07-05 16:22:20|735336.3|733336.3|735348.8|733348.8|735348.8|733348.8|735336.3|733336.3|10
1625502150000|2021-07-05 16:22:30|735354|733354|735350|733350|735354|733354|735339.8|733339.8|8
1625502160000|2021-07-05 16:22:40|735347.9|733347.9|735342.5|733342.5|735349.4|733349.4|735335.6|733335.6|10
1625502170000|2021-07-05 16:22:50|735344|733344|735337.9|733337.9|735344|733344|735333.8|733333.8|9
1625502180000|2021-07-05 16:23:00|735340.3|733340.3|735330.8|733330.8|735340.3|733340.3|735327.9|733327.9|13
1625502190000|2021-07-05 16:23:10|735328.5|733328.5|735321.2|733321.2|735328.5|733328.5|735314.4|733314.4|15
1625502200000|2021-07-05 16:23:20|735322.4|733322.4|735318.8|733318.8|735323.2|733323.2|735318.8|733318.8|16
1625502210000|2021-07-05 16:23:30|735319.2|733319.2|735315.5|733315.5|735322.9|733322.9|735313.4|733313.4|10
1625502220000|2021-07-05 16:23:40|735312.7|733312.7|735315.3|733315.3|735318.1|733318.1|735312.7|733312.7|17
1625502230000|2021-07-05 16:23:50|735315.1|733315.1|735319.2|733319.2|735320.3|733320.3|735314.4|733314.4|12
1625502240000|2021-07-05 16:24:00|735317.2|733317.2|735266.3|733266.3|735317.2|733317.2|735263.5|733263.5|21
1625502250000|2021-07-05 16:24:10|735267|733267|735291.1|733291.1|735291.1|733291.1|735264.8|733264.8|10
1625502260000|2021-07-05 16:24:20|735271.1|733271.1|735277.7|733277.7|735277.7|733277.7|735264.9|733264.9|14
1625502270000|2021-07-05 16:24:30|735277|733277|735278.2|733278.2|735282.5|733282.5|735277|733277|10
1625502280000|2021-07-05 16:24:40|735268.8|733268.8|735265.7|733265.7|735271.8|733271.8|735259|733259|9
1625502290000|2021-07-05 16:24:50|735266.1|733266.1|735294|733294|735294|733294|735262.1|733262.1|14
1625502300000|2021-07-05 16:25:00|735293.5|733293.5|735278|733278|735293.5|733293.5|735277.8|733277.8|11
1625502310000|2021-07-05 16:25:10|735278.4|733278.4|735290.3|733290.3|735290.3|733290.3|735275.8|733275.8|8
1625502320000|2021-07-05 16:25:20|735282.5|733282.5|735284.1|733284.1|735287.9|733287.9|735281.5|733281.5|9
1625502330000|2021-07-05 16:25:30|735284.9|733284.9|735280.4|733280.4|735288.3|733288.3|735275.9|733275.9|11
1625502340000|2021-07-05 16:25:40|735296.5|733296.5|735285.1|733285.1|735296.5|733296.5|735284|733284|6
1625502350000|2021-07-05 16:25:50|735288.5|733288.5|735287.5|733287.5|735291.5|733291.5|735282.6|733282.6|11
1625502360000|2021-07-05 16:26:00|735290.5|733290.5|735287.5|733287.5|735297.5|733297.5|735279.6|733279.6|10
1625502370000|2021-07-05 16:26:10|735282.3|733282.3|735294.9|733294.9|735294.9|733294.9|735282.3|733282.3|9
1625502380000|2021-07-05 16:26:20|735301|733301|735298|733298|735301|733301|735276.2|733276.2|19
1625502390000|2021-07-05 16:26:30|735306|733306|735320.7|733320.7|735328.5|733328.5|735301.8|733301.8|12
1625502400000|2021-07-05 16:26:40|735319.6|733319.6|735323.3|733323.3|735348.5|733348.5|735318.5|733318.5|14
1625502410000|2021-07-05 16:26:50|735325.8|733325.8|735313.4|733313.4|735327.9|733327.9|735313.4|733313.4|20
1625502420000|2021-07-05 16:27:00|735315|733315|735318.5|733318.5|735325.6|733325.6|735315|733315|19
1625502430000|2021-07-05 16:27:10|735318.7|733318.7|735321.1|733321.1|735324.3|733324.3|735318.7|733318.7|14
1625502440000|2021-07-05 16:27:20|735320.7|733320.7|735314.2|733314.2|735322.1|733322.1|735313.9|733313.9|17
1625502450000|2021-07-05 16:27:30|735315.4|733315.4|735318.2|733318.2|735320.4|733320.4|735314.2|733314.2|15
1625502460000|2021-07-05 16:27:40|735318.4|733318.4|735316.4|733316.4|735323.1|733323.1|735316.4|733316.4|13
1625502470000|2021-07-05 16:27:50|735320.2|733320.2|735320|733320|735321.9|733321.9|735312.1|733312.1|21
1625502480000|2021-07-05 16:28:00|735314.4|733314.4|735321.5|733321.5|735327.6|733327.6|735302.7|733302.7|18
1625502490000|2021-07-05 16:28:10|735329.5|733329.5|735341.6|733341.6|735342.5|733342.5|735329.5|733329.5|20
1625502500000|2021-07-05 16:28:20|735340.8|733340.8|735344|733344|735344.9|733344.9|735340|733340|13
1625502510000|2021-07-05 16:28:30|735342.7|733342.7|735338.1|733338.1|735343.6|733343.6|735338.1|733338.1|11
1625502520000|2021-07-05 16:28:40|735340.4|733340.4|735346.5|733346.5|735350.2|733350.2|735340.4|733340.4|17
1625502530000|2021-07-05 16:28:50|735345.9|733345.9|735343|733343|735345.9|733345.9|735341.8|733341.8|13
1625502540000|2021-07-05 16:29:00|735342.7|733342.7|735322.3|733322.3|735347|733347|735322.3|733322.3|23
1625502550000|2021-07-05 16:29:10|735321|733321|735342.5|733342.5|735349|733349|735310.6|733310.6|22
1625502560000|2021-07-05 16:29:20|735343.8|733343.8|735337.2|733337.2|735347.2|733347.2|735332.6|733332.6|24
1625502570000|2021-07-05 16:29:30|735337.8|733337.8|735336.1|733336.1|735347|733814.3|734812.6|733336.1|17
1625502580000|2021-07-05 16:29:40|735334.3|733334.3|735344.8|733344.8|735346|733346|735334.3|733334.3|19
1625502590000|2021-07-05 16:29:50|735347.4|733347.4|735290.5|733290.5|735347.4|733802.6|734736.5|733278.8|18
1625502600000|2021-07-05 16:30:00|735285.3|733285.3|735270.1|733270.1|735289.2|733289.2|735265.3|733265.3|15
1625502610000|2021-07-05 16:30:10|735268.1|733268.1|735271.3|733271.3|735271.3|733271.3|735268.1|733268.1|2
1625502620000|2021-07-05 16:30:20|735269.4|733269.4|735267.9|733267.9|735276.9|733276.9|735267.9|733267.9|9
1625502630000|2021-07-05 16:30:30|735275|733275|735278.8|733278.8|735288.5|733288.5|735267.1|733267.1|18
1625502640000|2021-07-05 16:30:40|735276.6|733276.6|735276.5|733276.5|735279.6|733279.6|735266.1|733266.1|9
1625502650000|2021-07-05 16:30:50|735286.5|733286.5|735281.8|733281.8|735287|733287|735276.2|733276.2|7
1625502660000|2021-07-05 16:31:00|735282.2|733282.2|735276.4|733276.4|735287.2|733287.2|735274.2|733274.2|18
1625502670000|2021-07-05 16:31:10|735275.7|733275.7|735279.4|733279.4|735281.8|733281.8|735273.7|733273.7|16
1625502680000|2021-07-05 16:31:20|735276.7|733276.7|735273.4|733273.4|735276.7|733276.7|735271.7|733271.7|9
1625502690000|2021-07-05 16:31:30|735272.2|733272.2|735301.3|733301.3|735301.3|733301.3|735268.2|733268.2|17
1625502700000|2021-07-05 16:31:40|735297.4|733297.4|735297.2|733297.2|735303.2|733303.2|735285.4|733285.4|17
1625502710000|2021-07-05 16:31:50|735296.9|733296.9|735292.3|733292.3|735308.5|733308.5|735286.5|733286.5|10
1625502720000|2021-07-05 16:32:00|735291.5|733291.5|735269.6|733269.6|735291.5|733291.5|735269.6|733269.6|14
1625502730000|2021-07-05 16:32:10|735268.9|733268.9|735270.3|733270.3|735272.6|733272.6|735267.6|733267.6|17
1625502740000|2021-07-05 16:32:20|735271.1|733271.1|735275|733275|735275|733275|735263.8|733263.8|12
1625502750000|2021-07-05 16:32:30|735272.3|733272.3|735272.8|733272.8|735283|733283|735271.3|733271.3|14
1625502760000|2021-07-05 16:32:40|735270.7|733270.7|735298.5|733298.5|735298.5|733298.5|735269.2|733269.2|14
1625502770000|2021-07-05 16:32:50|735297|733297|735337.7|733337.7|735337.7|733337.7|735270.2|733270.2|21
1625502780000|2021-07-05 16:33:00|735342.1|733342.1|735338.1|733338.1|735346.3|733346.3|735330|733330|16
1625502790000|2021-07-05 16:33:10|735338|733338|735333.4|733333.4|735344|733344|735333.4|733333.4|11
1625502800000|2021-07-05 16:33:20|735350.5|733350.5|735353.9|733353.9|735356.9|733356.9|735349.5|733349.5|11
1625502810000|2021-07-05 16:33:30|735357.5|733357.5|735448.7|733448.7|735452.2|733452.2|735357.5|733357.5|14
1625502820000|2021-07-05 16:33:40|735445.5|733445.5|735463.2|733463.2|735463.7|733463.7|735440.5|733440.5|17
1625502830000|2021-07-05 16:33:50|735462.2|733462.2|735462.2|733462.2|735466.6|733466.6|735460.1|733460.1|12
1625502840000|2021-07-05 16:34:00|735462.4|733462.4|735457.9|733457.9|735463|733463|735453.2|733453.2|21
1625502850000|2021-07-05 16:34:10|735457.8|733457.8|735512.5|733512.5|735520.4|733520.4|735447.6|733447.6|21
1625502860000|2021-07-05 16:34:20|735511.9|733511.9|735517.4|733517.4|735519.4|733519.4|735511.3|733511.3|20
1625502870000|2021-07-05 16:34:30|735517.7|733517.7|735518.3|733518.3|735526.9|733526.9|735517.5|733517.5|22
1625502880000|2021-07-05 16:34:40|735521.4|733521.4|735510.5|733510.5|735522.9|733522.9|735503|733503|18
1625502890000|2021-07-05 16:34:50|735509.4|733509.4|735503.4|733503.4|735510.6|733510.6|735502.7|733502.7|13
1625502900000|2021-07-05 16:35:00|735505.2|733505.2|735518.3|733518.3|735530.1|733530.1|735502|733502|20
1625502910000|2021-07-05 16:35:10|735521.5|733521.5|735530.4|733530.4|735530.4|733530.4|735509|733509|15
1625502920000|2021-07-05 16:35:20|735525.4|733525.4|735522.7|733522.7|735525.9|733525.9|735522.1|733522.1|12
1625502930000|2021-07-05 16:35:30|735526|733526|735512.5|733512.5|735526|733526|735510.7|733510.7|15
1625502940000|2021-07-05 16:35:40|735513.9|733513.9|735496.1|733496.1|735519.4|733519.4|735496.1|733496.1|18
1625502950000|2021-07-05 16:35:50|735497.5|733497.5|735491|733491|735503.5|733503.5|735489.2|733489.2|18
1625502960000|2021-07-05 16:36:00|735492.2|733492.2|735471|733471|735494.6|733494.6|735459|733459|22
1625502970000|2021-07-05 16:36:10|735466.9|733466.9|735462.5|733462.5|735471.8|733471.8|735450.2|733450.2|17
1625502980000|2021-07-05 16:36:20|735461.4|733461.4|735469.5|733469.5|735472.4|733472.4|735457.8|733457.8|18
1625502990000|2021-07-05 16:36:30|735469.7|733469.7|735468.5|733468.5|735470|733470|735466.6|733466.6|12
1625503000000|2021-07-05 16:36:40|735459.6|733459.6|735449.6|733449.6|735467.4|733467.4|735446|733446|17
1625503010000|2021-07-05 16:36:50|735451.8|733451.8|735457.9|733457.9|735460.8|733460.8|735440.1|733440.1|13
1625503020000|2021-07-05 16:37:00|735456.7|733456.7|735453.2|733453.2|735456.7|733456.7|735437.3|733437.3|14
1625503030000|2021-07-05 16:37:10|735455.7|733455.7|735440.7|733440.7|735458|733458|735439.2|733439.2|17
1625503040000|2021-07-05 16:37:20|735441.1|733441.1|735343.4|733343.4|735446.4|733446.4|735330.5|733330.5|20
1625503050000|2021-07-05 16:37:30|735344.5|733344.5|735354.5|733354.5|735355.8|733355.8|735344.5|733344.5|11
1625503060000|2021-07-05 16:37:40|735353.6|733353.6|735355.1|733355.1|735361.6|733361.6|735351.2|733351.2|16
1625503070000|2021-07-05 16:37:50|735355.7|733355.7|735361|733361|735378.5|733378.5|735355.7|733355.7|20
1625503080000|2021-07-05 16:38:00|735360.2|733360.2|735361.4|733361.4|735363.4|733363.4|735355.4|733355.4|17
1625503090000|2021-07-05 16:38:10|735358.6|733358.6|735363.5|733363.5|735364.3|733364.3|735351.4|733351.4|11
1625503100000|2021-07-05 16:38:20|735364.4|733364.4|735356.4|733356.4|735366.3|733366.3|735356.4|733356.4|13
1625503110000|2021-07-05 16:38:30|735357|733357|735372.5|733372.5|735372.5|733372.5|735357|733357|8
1625503120000|2021-07-05 16:38:40|735371.2|733371.2|735374.3|733374.3|735374.3|733374.3|735368.6|733368.6|7
1625503130000|2021-07-05 16:38:50|735378.1|733378.1|735379.4|733379.4|735379.4|733379.4|735359.9|733359.9|14
1625503140000|2021-07-05 16:39:00|735379.3|733379.3|735374.5|733374.5|735379.3|733379.3|735372|733372|12
1625503150000|2021-07-05 16:39:10|735375.4|733375.4|735371.8|733371.8|735379.2|733379.2|735359.7|733359.7|12
1625503160000|2021-07-05 16:39:20|735366.3|733366.3|735375.4|733375.4|735375.4|733375.4|735366.3|733366.3|6
1625503170000|2021-07-05 16:39:30|735361.2|733361.2|735370|733370|735370|733370|735359.6|733359.6|13
1625503180000|2021-07-05 16:39:40|735372.7|733372.7|735373.1|733373.1|735377.5|733377.5|735369.7|733369.7|7
1625503190000|2021-07-05 16:39:50|735358.6|733358.6|735323.7|733323.7|735372|733372|735301.8|733301.8|22
1625503200000|2021-07-05 16:40:00|735329.6|733329.6|735328.6|733328.6|735329.6|733329.6|735308.5|733308.5|22
1625503210000|2021-07-05 16:40:10|735322|733322|735328.7|733328.7|735335.1|733335.1|735320.6|733320.6|21
1625503220000|2021-07-05 16:40:20|735328.9|733328.9|735324.1|733324.1|735329.7|733329.7|735319.4|733319.4|13
1625503230000|2021-07-05 16:40:30|735324.2|733324.2|735326.5|733326.5|735326.5|733326.5|735320.2|733320.2|18
1625503240000|2021-07-05 16:40:40|735329.4|733329.4|735327.7|733327.7|735332.8|733332.8|735308.1|733308.1|11
1625503250000|2021-07-05 16:40:50|735332.4|733332.4|735322.7|733322.7|735332.4|733332.4|735317.6|733317.6|18
1625503260000|2021-07-05 16:41:00|735322.9|733322.9|735328.5|733328.5|735331.8|733331.8|735317.9|733317.9|21
1625503270000|2021-07-05 16:41:10|735328.4|733328.4|735264.4|733264.4|735328.4|733328.4|735243|733243|21
1625503280000|2021-07-05 16:41:20|735264|733264|735297.9|733297.9|735300.3|733300.3|735264|733264|19
1625503290000|2021-07-05 16:41:30|735292.8|733292.8|735293.1|733293.1|735297.5|733297.5|735286.4|733286.4|14
1625503300000|2021-07-05 16:41:40|735292.9|733292.9|735298.5|733298.5|735298.5|733298.5|735270.7|733270.7|17
1625503310000|2021-07-05 16:41:50|735296|733296|735289.1|733289.1|735296|733296|735288.5|733288.5|11
1625503320000|2021-07-05 16:42:00|735290.1|733290.1|735291.8|733291.8|735294.8|733294.8|735290.1|733290.1|13
1625503330000|2021-07-05 16:42:10|735292.2|733292.2|735283.6|733283.6|735293.7|733293.7|735279.4|733279.4|14
1625503340000|2021-07-05 16:42:20|735283.5|733283.5|735289.6|733289.6|735289.6|733289.6|735283.5|733283.5|11
1625503350000|2021-07-05 16:42:30|735289.7|733289.7|735282.3|733282.3|735289.7|733289.7|735275.8|733275.8|15
1625503360000|2021-07-05 16:42:40|735276.3|733276.3|735221.1|733221.1|735278.6|733741.7|734741.7|733211.9|18
1625503370000|2021-07-05 16:42:50|735232.8|733232.8|735245.5|733245.5|735245.5|733245.5|735212.7|733212.7|19
1625503380000|2021-07-05 16:43:00|735245.4|733245.4|735232|733232|735248.4|733248.4|735232|733232|17
1625503390000|2021-07-05 16:43:10|735231.9|733231.9|735225.7|733225.7|735234|733234|735224.9|733224.9|14
1625503400000|2021-07-05 16:43:20|735225|733225|735233.6|733233.6|735233.6|733233.6|735223.7|733223.7|13
1625503410000|2021-07-05 16:43:30|735231.7|733231.7|735229.3|733229.3|735231.7|733231.7|735227.9|733227.9|12
1625503420000|2021-07-05 16:43:40|735228.8|733228.8|735233.2|733233.2|735233.2|733233.2|735216.8|733216.8|11
1625503430000|2021-07-05 16:43:50|735219.2|733219.2|735228.3|733228.3|735228.3|733228.3|735219.2|733219.2|12
1625503440000|2021-07-05 16:44:00|735227.9|733227.9|735228.5|733228.5|735230.6|733230.6|735227.6|733227.6|14
1625503450000|2021-07-05 16:44:10|735208.8|733208.8|735245.8|733245.8|735245.8|733245.8|735208.8|733208.8|10
1625503460000|2021-07-05 16:44:20|735246.7|733246.7|735258.3|733258.3|735261.6|733261.6|735241.7|733241.7|21
1625503470000|2021-07-05 16:44:30|735258.6|733258.6|735246.8|733246.8|735266.9|733266.9|735246.8|733246.8|13
1625503480000|2021-07-05 16:44:40|735249.2|733249.2|735229.1|733229.1|735251|733251|735229.1|733229.1|14
1625503490000|2021-07-05 16:44:50|735227.1|733227.1|735242.6|733242.6|735245.6|733245.6|735227.1|733227.1|8
1625503500000|2021-07-05 16:45:00|735252.8|733252.8|735246.2|733246.2|735254.6|733254.6|735232.4|733232.4|19
1625503510000|2021-07-05 16:45:10|735247.4|733247.4|735263.5|733263.5|735263.9|733263.9|735241.4|733241.4|22
1625503520000|2021-07-05 16:45:20|735263|733263|735259.7|733259.7|735264.1|733264.1|735255.9|733255.9|18
1625503530000|2021-07-05 16:45:30|735261.2|733261.2|735257.1|733257.1|735262.4|733262.4|735256.5|733256.5|17
1625503540000|2021-07-05 16:45:40|735260.8|733260.8|735273.4|733273.4|735273.4|733273.4|735259|733259|13
1625503550000|2021-07-05 16:45:50|735278.4|733278.4|735288.9|733288.9|735288.9|733288.9|735278.4|733278.4|19
1625503560000|2021-07-05 16:46:00|735287.7|733287.7|735297.5|733297.5|735298|733298|735287.7|733287.7|17
1625503570000|2021-07-05 16:46:10|735297|733297|735296.6|733296.6|735297.6|733297.6|735295.3|733295.3|16
1625503580000|2021-07-05 16:46:20|735296.3|733296.3|735324|733324|735326.2|733326.2|735296.3|733296.3|12
1625503590000|2021-07-05 16:46:30|735323.1|733323.1|735388.4|733388.4|735390.5|733390.5|735320.8|733320.8|19
1625503600000|2021-07-05 16:46:40|735391|733391|735392|733392|735392|733392|735385.5|733385.5|5
1625503610000|2021-07-05 16:46:50|735385.4|733385.4|735389.8|733389.8|735389.8|733389.8|735384|733384|10
1625503620000|2021-07-05 16:47:00|735389.7|733389.7|735397.5|733397.5|735398|733398|735389.7|733389.7|10
1625503630000|2021-07-05 16:47:10|735397.9|733397.9|735496.9|733496.9|735497.7|733497.7|735394.3|733394.3|20
1625503640000|2021-07-05 16:47:20|735492.2|733492.2|735489.7|733489.7|735511.1|733511.1|735474|733474|24
1625503650000|2021-07-05 16:47:30|735490|733490|735508.3|733508.3|735511.6|733511.6|735487|733487|21
1625503660000|2021-07-05 16:47:40|735507|733507|735491.5|733491.5|735509.7|733509.7|735491.5|733491.5|13
1625503670000|2021-07-05 16:47:50|735491.3|733491.3|735467.5|733467.5|735491.8|733491.8|735463.6|733463.6|19
1625503680000|2021-07-05 16:48:00|735467.3|733467.3|735448.4|733448.4|735477.5|733477.5|735442.2|733442.2|16
1625503690000|2021-07-05 16:48:10|735444.3|733444.3|735471|733471|735471|733471|735442.5|733442.5|16
1625503700000|2021-07-05 16:48:20|735472|733472|735481.1|733481.1|735481.1|733481.1|735472|733472|15
1625503710000|2021-07-05 16:48:30|735480.8|733480.8|735408.9|733408.9|735480.8|733480.8|735408.9|733408.9|19
1625503720000|2021-07-05 16:48:40|735389.4|733389.4|735414.1|733414.1|735414.1|733414.1|735338.5|733338.5|24
1625503730000|2021-07-05 16:48:50|735418.4|733418.4|735410.3|733410.3|735425.1|733425.1|735409.3|733409.3|14
1625503740000|2021-07-05 16:49:00|735415|733415|735399.4|733399.4|735415|733415|735391|733391|12
1625503750000|2021-07-05 16:49:10|735399.6|733399.6|735380.3|733380.3|735399.6|733904.3|734904.3|733373.2|14
1625503760000|2021-07-05 16:49:20|735381.1|733381.1|735385.3|733385.3|735386.3|733386.3|735379.4|733379.4|20
1625503770000|2021-07-05 16:49:30|735379.3|733379.3|735380.4|733380.4|735388.6|733388.6|735379.3|733379.3|18
1625503780000|2021-07-05 16:49:40|735381.4|733381.4|735366|733366|735381.4|733381.4|735339.1|733339.1|14
1625503790000|2021-07-05 16:49:50|735360.8|733360.8|735361.9|733361.9|735365.2|733365.2|735357|733357|18
1625503800000|2021-07-05 16:50:00|735365.2|733365.2|735348.4|733348.4|735365.4|733365.4|735345.7|733345.7|16
1625503810000|2021-07-05 16:50:10|735348.2|733348.2|735384.1|733384.1|735387.3|733387.3|735337.9|733337.9|14
1625503820000|2021-07-05 16:50:20|735382.2|733382.2|735377.8|733377.8|735385.2|733385.2|735353|733353|19
1625503830000|2021-07-05 16:50:30|735379.4|733379.4|735367.4|733367.4|735379.4|733379.4|735360.7|733360.7|8
1625503840000|2021-07-05 16:50:40|735369.8|733369.8|735366.4|733366.4|735399.6|733399.6|735354.8|733354.8|18
1625503850000|2021-07-05 16:50:50|735364.8|733364.8|735376.7|733376.7|735397.5|733397.5|735358.6|733358.6|19
1625503860000|2021-07-05 16:51:00|735383|733383|735387.8|733387.8|735387.8|733387.8|735377.6|733377.6|16
1625503870000|2021-07-05 16:51:10|735388.1|733388.1|735384.9|733384.9|735389.2|733389.2|735383.6|733383.6|20
1625503880000|2021-07-05 16:51:20|735383.9|733383.9|735388.5|733388.5|735390.7|733390.7|735383.9|733383.9|15
1625503890000|2021-07-05 16:51:30|735391.2|733391.2|735374.3|733374.3|735391.6|733391.6|735363.5|733363.5|13
1625503900000|2021-07-05 16:51:40|735389.2|733389.2|735391.1|733391.1|735391.1|733391.1|735364.2|733364.2|14
1625503910000|2021-07-05 16:51:50|735396|733396|735385.9|733385.9|735396.5|733396.5|735382.4|733382.4|18
1625503920000|2021-07-05 16:52:00|735385.1|733385.1|735371.7|733371.7|735403|733403|735371.7|733371.7|15
1625503930000|2021-07-05 16:52:10|735373|733373|735389.5|733389.5|735394.9|733394.9|735372.3|733372.3|16
1625503940000|2021-07-05 16:52:20|735395|733395|735404|733404|735413.9|733413.9|735389.6|733389.6|18
1625503950000|2021-07-05 16:52:30|735402|733402|735380.3|733380.3|735404.6|733404.6|735380.3|733380.3|18
1625503960000|2021-07-05 16:52:40|735410.2|733410.2|735421.5|733421.5|735435|733435|735408.9|733408.9|18
1625503970000|2021-07-05 16:52:50|735424.4|733424.4|735416.3|733416.3|735427.1|733427.1|735413.4|733413.4|13
1625503980000|2021-07-05 16:53:00|735418.4|733418.4|735412.1|733412.1|735423.5|733423.5|735392.2|733392.2|18
1625503990000|2021-07-05 16:53:10|735411.4|733411.4|735403.1|733403.1|735419.7|733419.7|735400.1|733400.1|20
1625504000000|2021-07-05 16:53:20|735400.4|733400.4|735407|733407|735433.5|733433.5|735400.4|733400.4|18
1625504010000|2021-07-05 16:53:30|735409|733409|735427.6|733427.6|735433.9|733433.9|735409|733409|19
1625504020000|2021-07-05 16:53:40|735426.5|733426.5|735431.1|733431.1|735431.3|733431.3|735419.6|733419.6|15
1625504030000|2021-07-05 16:53:50|735434.6|733434.6|735450.5|733450.5|735450.5|733450.5|735417.3|733417.3|18
1625504040000|2021-07-05 16:54:00|735430.7|733430.7|735437.9|733437.9|735452.1|733452.1|735428.4|733428.4|22
1625504050000|2021-07-05 16:54:10|735440.3|733440.3|735436.1|733436.1|735450.4|733450.4|735427.4|733427.4|18
1625504060000|2021-07-05 16:54:20|735427.8|733427.8|735443.9|733443.9|735446.9|733446.9|735425|733425|18
1625504070000|2021-07-05 16:54:30|735445.7|733445.7|735435.1|733435.1|735446.4|733446.4|735435.1|733435.1|11
1625504080000|2021-07-05 16:54:40|735437.7|733437.7|735443.1|733443.1|735443.1|733443.1|735429.1|733429.1|19
1625504090000|2021-07-05 16:54:50|735364.3|733364.3|735386.8|733386.8|735400.8|733400.8|735361|733361|22
1625504100000|2021-07-05 16:55:00|735386.1|733386.1|735366.3|733366.3|735386.1|733386.1|735352.9|733352.9|23
1625504110000|2021-07-05 16:55:10|735346.5|733346.5|735336.2|733336.2|735346.5|733346.5|735318.7|733318.7|19
1625504120000|2021-07-05 16:55:20|735341.4|733341.4|735329|733329|735342.6|733342.6|735324.9|733324.9|14
1625504130000|2021-07-05 16:55:30|735332.5|733332.5|735342.8|733342.8|735348.2|733348.2|735329.3|733329.3|17
1625504140000|2021-07-05 16:55:40|735347.5|733347.5|735345.3|733345.3|735347.5|733347.5|735340.5|733340.5|8
1625504150000|2021-07-05 16:55:50|735344.8|733344.8|735336|733336|735346.7|733346.7|735335.5|733335.5|9
1625504160000|2021-07-05 16:56:00|735335.8|733335.8|735343.7|733343.7|735343.7|733343.7|735323|733323|14
1625504170000|2021-07-05 16:56:10|735341.7|733341.7|735329.6|733329.6|735341.7|733341.7|735307.9|733307.9|19
1625504180000|2021-07-05 16:56:20|735342.4|733342.4|735346.7|733346.7|735347.3|733347.3|735323.4|733323.4|16
1625504190000|2021-07-05 16:56:30|735347.6|733347.6|735348.9|733348.9|735348.9|733348.9|735328.9|733328.9|11
1625504200000|2021-07-05 16:56:40|735346.9|733346.9|735326.7|733326.7|735351.3|733351.3|735320.2|733320.2|18
1625504210000|2021-07-05 16:56:50|735352.1|733352.1|735343.9|733343.9|735371|733371|735334.8|733334.8|16
1625504220000|2021-07-05 16:57:00|735342.2|733342.2|735350.5|733350.5|735350.8|733350.8|735333.7|733333.7|16
1625504230000|2021-07-05 16:57:10|735338.6|733338.6|735345.5|733345.5|735345.5|733345.5|735319.9|733319.9|16
1625504240000|2021-07-05 16:57:20|735339.5|733339.5|735356.3|733356.3|735356.3|733356.3|735339.5|733339.5|15
1625504250000|2021-07-05 16:57:30|735351.2|733351.2|735336.3|733336.3|735357.5|733357.5|735335.4|733335.4|17
1625504260000|2021-07-05 16:57:40|735339.5|733339.5|735349.1|733349.1|735356.1|733356.1|735339.5|733339.5|13
1625504270000|2021-07-05 16:57:50|735345.6|733345.6|735321.5|733321.5|735346|733346|735321|733321|7
1625504290000|2021-07-05 16:58:10|735320.9|733320.9|735321.3|733321.3|735321.3|733321.3|735320.9|733320.9|4
1625504300000|2021-07-05 16:58:20|735321.2|733321.2|735321.5|733321.5|735321.5|733321.5|735321.2|733321.2|9
1625504310000|2021-07-05 16:58:30|735325.1|733325.1|735325.1|733325.1|735325.1|733325.1|735320|733320|7
1625504320000|2021-07-05 16:58:40|735326.7|733326.7|735322.4|733322.4|735326.7|733326.7|735322.4|733322.4|5
1625504330000|2021-07-05 16:58:50|735324.1|733324.1|735324.5|733324.5|735325.8|733325.8|735321.5|733321.5|5
1625551260000|2021-07-06 06:01:00|733939.5|731939.5|733935.3|731935.3|733990.7|731990.7|733928.1|731928.1|25
1625551270000|2021-07-06 06:01:10|733931.7|731931.7|733919.7|731919.7|733940.2|731940.2|733915.2|731915.2|17
1625551280000|2021-07-06 06:01:20|733928.1|731928.1|733922.6|731922.6|733944.1|731944.1|733912.2|731912.2|17
1625551290000|2021-07-06 06:01:30|733928|731928|733933.8|731933.8|733933.8|731933.8|733921.4|731921.4|15
1625551300000|2021-07-06 06:01:40|733935.3|731935.3|733915|731915|733946.2|731946.2|733911|731911|15
1625551310000|2021-07-06 06:01:50|733920.5|731920.5|733916.2|731916.2|733920.5|731920.5|733914|731914|12
1625551320000|2021-07-06 06:02:00|733853.4|731853.4|733864.9|731864.9|733878.6|731878.6|733845.4|731845.4|18
1625551330000|2021-07-06 06:02:10|733871.1|731871.1|733879.8|731879.8|733892.1|731892.1|733859.9|731859.9|18
1625551340000|2021-07-06 06:02:20|733878.9|731878.9|733879.1|731879.1|733886.8|731886.8|733863.3|731863.3|22
1625551350000|2021-07-06 06:02:30|733871.3|731871.3|733736.3|731736.3|733871.3|731871.3|733732.8|731732.8|26
1625551360000|2021-07-06 06:02:40|733737.9|731737.9|733765.9|731765.9|733765.9|731765.9|733728.7|731728.7|17
1625551370000|2021-07-06 06:02:50|733803.4|731803.4|733764.6|731764.6|733803.4|731803.4|733759.6|731759.6|22
1625551380000|2021-07-06 06:03:00|733766.5|731766.5|733733.5|731733.5|733766.5|731766.5|733714.5|731714.5|21
1625551390000|2021-07-06 06:03:10|733734|731734|733773.4|731773.4|733786.7|731786.7|733716.5|731716.5|22
1625551400000|2021-07-06 06:03:20|733774.9|731774.9|733793.6|731793.6|733793.6|731793.6|733755.6|731755.6|18
1625551410000|2021-07-06 06:03:30|733786.4|731786.4|733725|731725|733790|731790|733698.5|731698.5|23
1625551420000|2021-07-06 06:03:40|733724.6|731724.6|733738.1|731738.1|733740.9|731740.9|733723.8|731723.8|15
1625551430000|2021-07-06 06:03:50|733744.4|731744.4|733704.9|731704.9|733744.4|731744.4|733692.8|731692.8|16
1625551440000|2021-07-06 06:04:00|733702.7|731702.7|733698.7|731698.7|733712.8|731712.8|733698.7|731698.7|17
1625551450000|2021-07-06 06:04:10|733673.6|731673.6|733671|731671|733702.2|731702.2|733625.9|731625.9|26
1625551460000|2021-07-06 06:04:20|733667.6|731667.6|733681.2|731681.2|733701.5|731701.5|733667.6|731667.6|23
1625551470000|2021-07-06 06:04:30|733681.7|731681.7|733675.2|731675.2|733684|731684|733629.6|731629.6|24
1625551480000|2021-07-06 06:04:40|733676|731676|733648|731648|733676.8|731676.8|733636.2|731636.2|22
1625551490000|2021-07-06 06:04:50|733646.9|731646.9|733633.4|731633.4|733657.6|731657.6|733623.8|731623.8|21
1625551500000|2021-07-06 06:05:00|733631|731631|733644.5|731644.5|733645.7|731645.7|733631|731631|21
1625551510000|2021-07-06 06:05:10|733645.2|731645.2|733646.7|731646.7|733648.6|731648.6|733635.2|731635.2|19
1625551520000|2021-07-06 06:05:20|733647.4|731647.4|733639.7|731639.7|733647.4|731647.4|733639.7|731639.7|9
1625551530000|2021-07-06 06:05:30|733638.2|731638.2|733630.7|731630.7|733646.7|731646.7|733630.7|731630.7|11
1625551540000|2021-07-06 06:05:40|733635|731635|733647.3|731647.3|733648.3|731648.3|733619.4|731619.4|16
1625551550000|2021-07-06 06:05:50|733639.6|731639.6|733645|731645|733645.2|731645.2|733639.6|731639.6|7
1625551560000|2021-07-06 06:06:00|733647.4|731647.4|733644.5|731644.5|733649.3|731649.3|733644.2|731644.2|7
1625551570000|2021-07-06 06:06:10|733646.2|731646.2|733659.9|731659.9|733672.8|731672.8|733636.2|731636.2|18
1625551580000|2021-07-06 06:06:20|733659.2|731659.2|733668|731668|733668|731668|733655.1|731655.1|21
1625551590000|2021-07-06 06:06:30|733669.2|731669.2|733652.3|731652.3|733669.2|731669.2|733649.2|731649.2|16
1625551600000|2021-07-06 06:06:40|733650.7|731650.7|733652.7|731652.7|733659.2|731659.2|733650.7|731650.7|15
1625551610000|2021-07-06 06:06:50|733656.1|731656.1|733621.8|731621.8|733656.1|731656.1|733621.8|731621.8|23
1625551620000|2021-07-06 06:07:00|733623.6|731623.6|733628.7|731628.7|733639.1|731639.1|733622.7|731622.7|24
1625551630000|2021-07-06 06:07:10|733628.3|731628.3|733638.4|731638.4|733665.5|731665.5|733628.3|731628.3|23
1625551640000|2021-07-06 06:07:20|733639.6|731639.6|733652.3|731652.3|733664.1|731664.1|733639.3|731639.3|22
1625551650000|2021-07-06 06:07:30|733650.9|731650.9|733593.2|731593.2|733667.5|731667.5|733587.5|731587.5|21
1625551660000|2021-07-06 06:07:40|733595.5|731595.5|733588.5|731588.5|733623.9|731623.9|733588.5|731588.5|18
1625551670000|2021-07-06 06:07:50|733602|731602|733560.2|731560.2|733611.2|731611.2|733554.2|731554.2|16
1625551680000|2021-07-06 06:08:00|733561.4|731561.4|733518.9|731518.9|733576.9|731576.9|733503.6|731503.6|21
1625551690000|2021-07-06 06:08:10|733456.5|731456.5|733532.8|731532.8|733537|731537|733456.5|731456.5|23
1625551700000|2021-07-06 06:08:20|733538.2|731538.2|733514.6|731514.6|733568.7|731568.7|733499.9|731499.9|21
1625551710000|2021-07-06 06:08:30|733490.6|731490.6|733452.1|731452.1|733530.6|731530.6|733436.2|731436.2|24
1625551720000|2021-07-06 06:08:40|733451.5|731451.5|733454.6|731454.6|733459.6|731459.6|733444.1|731444.1|20
1625551730000|2021-07-06 06:08:50|733456.5|731456.5|733436.8|731436.8|733461.2|731461.2|733433.5|731433.5|23
1625551740000|2021-07-06 06:09:00|733435.3|731435.3|733434.1|731434.1|733447.1|731447.1|733425.4|731425.4|16
1625551750000|2021-07-06 06:09:10|733422.9|731422.9|733476.2|731476.2|733476.2|731476.2|733422.9|731422.9|17
1625551760000|2021-07-06 06:09:20|733474.2|731474.2|733477.4|731477.4|733582.7|731582.7|733474.2|731474.2|26
1625551770000|2021-07-06 06:09:30|733504.5|731504.5|733436.6|731436.6|733527.9|731527.9|733424.3|731424.3|27
1625551780000|2021-07-06 06:09:40|733438.7|731438.7|733486.5|731486.5|733537.9|731537.9|733438.7|731438.7|26
1625551790000|2021-07-06 06:09:50|733477.2|731477.2|733497.3|731497.3|733502.1|731502.1|733420.5|731420.5|26
1625551800000|2021-07-06 06:10:00|733497.2|731497.2|733456.1|731456.1|733498.6|731498.6|733419|731419|25
1625551810000|2021-07-06 06:10:10|733400|731400|733375.9|731375.9|733436.3|731436.3|733320.1|731320.1|21
1625551820000|2021-07-06 06:10:20|733383.1|731383.1|733385.4|731385.4|733414.4|731414.4|733359.2|731359.2|16
1625551830000|2021-07-06 06:10:30|733387.8|731387.8|733424.7|731424.7|733426.2|731426.2|733387.8|731387.8|18
1625551840000|2021-07-06 06:10:40|733425.5|731425.5|733456.7|731456.7|733460.2|731460.2|733419.4|731419.4|22
1625551850000|2021-07-06 06:10:50|733456.3|731456.3|733488.2|731488.2|733495.9|731495.9|733430.3|731430.3|18
1625551860000|2021-07-06 06:11:00|733485.2|731485.2|733439.6|731439.6|733540.5|731540.5|733439.6|731439.6|17
1625551870000|2021-07-06 06:11:10|733429.9|731429.9|733408.8|731408.8|733463.6|731463.6|733375.8|731375.8|26
1625551880000|2021-07-06 06:11:20|733435.9|731435.9|733452.7|731452.7|733479.8|731479.8|733427.2|731427.2|23
1625551890000|2021-07-06 06:11:30|733458.4|731458.4|733500.6|731500.6|733514.3|731514.3|733449.4|731449.4|26
1625551900000|2021-07-06 06:11:40|733500.8|731500.8|733494.6|731494.6|733517.4|731517.4|733480.8|731480.8|21
1625551910000|2021-07-06 06:11:50|733492.8|731492.8|733491.7|731491.7|733495.9|731495.9|733486.4|731486.4|17
1625551920000|2021-07-06 06:12:00|733477|731477|733542.6|731542.6|733547|731547|733477|731477|22
1625551930000|2021-07-06 06:12:10|733540.4|731540.4|733435.4|731435.4|733551.9|731551.9|733412.3|731412.3|27
1625551940000|2021-07-06 06:12:20|733435.8|731435.8|733181.1|731181.1|733435.8|731806.2|732789.2|731146.1|28
1625551950000|2021-07-06 06:12:30|733184.9|731184.9|733282.6|731282.6|733285.5|731285.5|733152.3|731152.3|28
1625551960000|2021-07-06 06:12:40|733277.3|731277.3|733123.8|731123.8|733326.1|731326.1|733123.8|731123.8|29
1625551970000|2021-07-06 06:12:50|733169.6|731169.6|733098.6|731098.6|733210.5|731210.5|733089.4|731089.4|28
1625551980000|2021-07-06 06:13:00|733093.2|731093.2|732961.1|730961.1|733093.2|731093.2|732911|730911|24
1625551990000|2021-07-06 06:13:10|732942|730942|732873.5|730873.5|732970.8|730970.8|732834.9|730834.9|27
1625552000000|2021-07-06 06:13:20|732868.2|730868.2|732922.5|730922.5|732936|730936|732850.4|730850.4|27
1625552010000|2021-07-06 06:13:30|732906.2|730906.2|732990.2|730990.2|732990.2|730990.2|732879.3|730879.3|25
1625552020000|2021-07-06 06:13:40|732943.4|730943.4|733050.9|731050.9|733052.5|731052.5|732929.3|730929.3|26
1625552030000|2021-07-06 06:13:50|733046.1|731046.1|733171.9|731171.9|733188.3|731188.3|733046.1|731046.1|28
1625552040000|2021-07-06 06:14:00|733193.4|731193.4|733104.1|731104.1|733193.4|731193.4|733017.4|731017.4|28
1625552050000|2021-07-06 06:14:10|733169.7|731169.7|733140.9|731140.9|733221.4|731221.4|733140.9|731140.9|28
1625552060000|2021-07-06 06:14:20|733123.2|731123.2|733194.6|731194.6|733194.6|731194.6|733062.1|731062.1|28
1625552070000|2021-07-06 06:14:30|733220.6|731220.6|733100.4|731100.4|733249.5|731249.5|733028.8|731028.8|27
1625552080000|2021-07-06 06:14:40|733082.6|731082.6|733105.7|731105.7|733123.4|731123.4|733044.2|731044.2|29
1625552090000|2021-07-06 06:14:50|733030|731030|733023.5|731023.5|733053.6|731053.6|732995.3|730995.3|28
1625552100000|2021-07-06 06:15:00|733018.4|731018.4|732823.9|730823.9|733018.4|731018.4|732680.7|730680.7|29
1625552110000|2021-07-06 06:15:10|732790.3|730790.3|732851.2|730851.2|732925|730925|732790.3|730790.3|26
1625552120000|2021-07-06 06:15:20|732848.5|730848.5|732849.5|730849.5|732868.5|730868.5|732834.5|730834.5|25
1625552130000|2021-07-06 06:15:30|732842.3|730842.3|732891.7|730891.7|732894.5|730894.5|732842.3|730842.3|23
1625552140000|2021-07-06 06:15:40|732871.1|730871.1|732906.7|730906.7|732936.5|730936.5|732855.6|730855.6|20
1625552150000|2021-07-06 06:15:50|732895.6|730895.6|732943.6|730943.6|732950|730950|732869.3|730869.3|23
1625552160000|2021-07-06 06:16:00|732948.9|730948.9|732946.5|730946.5|733003.3|731003.3|732943.2|730943.2|16
1625552170000|2021-07-06 06:16:10|732935.6|730935.6|732985.6|730985.6|733019.6|731019.6|732935.6|730935.6|18
1625552180000|2021-07-06 06:16:20|733037|731037|733040.7|731040.7|733045.5|731045.5|732982|730982|21
1625552190000|2021-07-06 06:16:30|733040|731040|733150.2|731150.2|733173.8|731173.8|733021.5|731021.5|27
1625552200000|2021-07-06 06:16:40|733153.8|731153.8|733149.6|731149.6|733204.4|731204.4|733122|731122|25
1625552210000|2021-07-06 06:16:50|733112.2|731112.2|733024.2|731024.2|733201.4|731201.4|732954.8|730954.8|27
1625552220000|2021-07-06 06:17:00|733001|731001|733065|731065|733066.5|731066.5|732944.6|730944.6|24
1625552230000|2021-07-06 06:17:10|733067.8|731067.8|733073.7|731073.7|733094.8|731094.8|733041.4|731041.4|18
1625552240000|2021-07-06 06:17:20|733092.1|731092.1|733085.3|731085.3|733092.6|731092.6|733060.9|731060.9|21
1625552250000|2021-07-06 06:17:30|733087.4|731087.4|733038.6|731038.6|733093.9|731093.9|733023.3|731023.3|27
1625552260000|2021-07-06 06:17:40|733065.8|731065.8|733068.3|731068.3|733068.3|731068.3|733008.9|731008.9|27
1625552270000|2021-07-06 06:17:50|733058|731058|733114.9|731114.9|733121.1|731121.1|733058|731058|24
1625552280000|2021-07-06 06:18:00|733118.4|731118.4|733055.9|731055.9|733118.4|731118.4|733031.6|731031.6|29
1625552290000|2021-07-06 06:18:10|733053.3|731053.3|733040|731040|733056.1|731056.1|733019.2|731019.2|19
1625552300000|2021-07-06 06:18:20|733049.2|731049.2|733109.7|731109.7|733113.7|731113.7|733041.9|731041.9|27
1625552310000|2021-07-06 06:18:30|733101.5|731101.5|733094.2|731094.2|733120.4|731120.4|733063.1|731063.1|26
1625552320000|2021-07-06 06:18:40|733091.4|731091.4|733056.8|731056.8|733102.4|731102.4|733044.2|731044.2|24
1625552330000|2021-07-06 06:18:50|733061.8|731061.8|733080.4|731080.4|733085.2|731085.2|733031.4|731031.4|25
1625552340000|2021-07-06 06:19:00|733080|731080|733088.4|731088.4|733088.4|731088.4|733058.7|731058.7|22
1625552350000|2021-07-06 06:19:10|733102.5|731102.5|733123.1|731123.1|733144.5|731144.5|733095.5|731095.5|23
1625552360000|2021-07-06 06:19:20|733119.6|731119.6|733142.8|731142.8|733151.4|731151.4|733060.8|731060.8|25
1625552370000|2021-07-06 06:19:30|733125.5|731125.5|733161|731161|733175.3|731175.3|733112.3|731112.3|26
1625552380000|2021-07-06 06:19:40|733158.6|731158.6|733195.5|731195.5|733199.5|731199.5|733158.6|731158.6|22
1625552390000|2021-07-06 06:19:50|733240.8|731240.8|733257.1|731257.1|733266.8|731266.8|733213.1|731213.1|27
1625552400000|2021-07-06 06:20:00|733261.2|731261.2|733273.3|731273.3|733283.9|731283.9|733237.8|731237.8|25
1625552410000|2021-07-06 06:20:10|733274.4|731274.4|733359.2|731359.2|733359.2|731359.2|733260.3|731260.3|23
1625552420000|2021-07-06 06:20:20|733385.8|731385.8|733395|731395|733477.9|731477.9|733385.8|731385.8|28
1625552430000|2021-07-06 06:20:30|733387.5|731387.5|733303.7|731303.7|733447|731447|733303.7|731303.7|29
1625552440000|2021-07-06 06:20:40|733337.3|731337.3|733356.8|731356.8|733356.8|731356.8|733150.5|731150.5|27
1625552450000|2021-07-06 06:20:50|733356.1|731356.1|733355.6|731355.6|733368.1|731368.1|733288|731288|28
1625552460000|2021-07-06 06:21:00|733365.1|731365.1|733319.8|731319.8|733365.1|731811.5|732811.5|731223.3|24
1625552470000|2021-07-06 06:21:10|733321.9|731321.9|733199.7|731199.7|733321.9|731830.5|732828.7|731199.7|29
1625552480000|2021-07-06 06:21:20|733183.3|731183.3|733149|731149|733234.5|731234.5|733080.7|731080.7|28
1625552490000|2021-07-06 06:21:30|733173.6|731173.6|733120.9|731120.9|733196.8|731196.8|733113.1|731113.1|19
1625552500000|2021-07-06 06:21:40|733125.5|731125.5|733158.7|731158.7|733175.1|731175.1|733112.7|731112.7|25
1625552510000|2021-07-06 06:21:50|733164.6|731164.6|733101.8|731101.8|733165.9|731165.9|733101.8|731101.8|21
1625552520000|2021-07-06 06:22:00|733099.3|731099.3|733131.9|731131.9|733132.9|731132.9|733099.3|731099.3|23
1625552530000|2021-07-06 06:22:10|733132.7|731132.7|733171.1|731171.1|733178.8|731178.8|733124.7|731124.7|19
1625552540000|2021-07-06 06:22:20|733205.3|731205.3|733241|731241|733241|731241|733173.7|731173.7|23
1625552550000|2021-07-06 06:22:30|733245|731245|733201.7|731201.7|733293.2|731293.2|733183|731183|21
1625552560000|2021-07-06 06:22:40|733197.2|731197.2|733151.8|731151.8|733204.6|731204.6|733151.8|731151.8|24
1625552570000|2021-07-06 06:22:50|733199.7|731199.7|732588.5|731588.5|733199.7|731588.5|732588.5|731103.4|26
1625552580000|2021-07-06 06:23:00|733070.5|731070.5|733090.5|731090.5|733149.9|731603.3|732600.4|731048.2|27
1625552590000|2021-07-06 06:23:10|733104|731104|732598.5|731598.5|733142.4|731598.5|732576.7|731104|18
1625552600000|2021-07-06 06:23:20|733081.5|731081.5|733071.3|731071.3|733134|731587.4|732587.4|731055|22
1625552610000|2021-07-06 06:23:30|733110.7|731110.7|733141.7|731141.7|733150.4|731150.4|733110.7|731110.7|18
1625552620000|2021-07-06 06:23:40|733170.4|731170.4|733135|731135|733170.4|731170.4|733101|731101|20
1625552630000|2021-07-06 06:23:50|733132.3|731132.3|733161.3|731161.3|733165.9|731165.9|733118.4|731118.4|19
1625552640000|2021-07-06 06:24:00|733116.3|731116.3|733113.6|731113.6|733137.4|731137.4|733074.8|731074.8|20
1625552650000|2021-07-06 06:24:10|733144.6|731144.6|733175.6|731175.6|733197.3|731197.3|733102.3|731102.3|20
1625552660000|2021-07-06 06:24:20|733162.4|731162.4|733153.5|731153.5|733166.5|731166.5|733118.1|731118.1|24
1625552670000|2021-07-06 06:24:30|733154.5|731154.5|733142.7|731142.7|733178.2|731578.4|732555.8|731047.5|22
1625552680000|2021-07-06 06:24:40|733124.4|731124.4|733096.2|731096.2|733176.6|731600.2|732570.9|731055.7|23
1625552690000|2021-07-06 06:24:50|733062.9|731062.9|733149.2|731149.2|733153.5|731153.5|733062.9|731062.9|18
1625552700000|2021-07-06 06:25:00|733146.5|731146.5|733113.7|731113.7|733169.8|731169.8|733110.2|731110.2|26
1625552710000|2021-07-06 06:25:10|733123.5|731123.5|733038.4|731038.4|733173.8|731173.8|733038.4|731038.4|22
1625552720000|2021-07-06 06:25:20|733040.5|731040.5|733061.4|731061.4|733106.8|731106.8|733040.5|731040.5|27
1625552730000|2021-07-06 06:25:30|733054.3|731054.3|733150.5|731150.5|733154|731154|733054.3|731054.3|26
1625552740000|2021-07-06 06:25:40|733144.2|731144.2|733182|731182|733194.5|731194.5|733125.6|731125.6|24
1625552750000|2021-07-06 06:25:50|733180.5|731180.5|733238|731238|733253.9|731735.5|732724.2|731126.7|29
1625552760000|2021-07-06 06:26:00|733242.4|731242.4|733257.8|731257.8|733271.2|731271.2|733186.3|731186.3|22
1625552770000|2021-07-06 06:26:10|733258.3|731258.3|733265.9|731265.9|733279.1|731279.1|733175.3|731175.3|23
1625552780000|2021-07-06 06:26:20|733267.8|731267.8|733341.9|731341.9|733352.2|731352.2|733262.8|731262.8|22
1625552790000|2021-07-06 06:26:30|733348.9|731348.9|733252.6|731252.6|733354.9|731354.9|733252.6|731252.6|24
1625552800000|2021-07-06 06:26:40|733293.5|731293.5|733320.6|731320.6|733320.6|731320.6|733259.5|731259.5|20
1625552810000|2021-07-06 06:26:50|733311.9|731311.9|733340.1|731340.1|733363.4|731363.4|733310.4|731310.4|26
1625552820000|2021-07-06 06:27:00|733340.4|731340.4|733240.1|731240.1|733351|731351|733216.6|731216.6|29
1625552830000|2021-07-06 06:27:10|733234.3|731234.3|733254|731254|733351.5|731351.5|733200.5|731200.5|24
1625552840000|2021-07-06 06:27:20|733283|731283|733308.9|731308.9|733312.2|731312.2|733268.9|731268.9|21
1625552850000|2021-07-06 06:27:30|733307.9|731307.9|733327.6|731327.6|733334.4|731334.4|733276.7|731276.7|27
1625552860000|2021-07-06 06:27:40|733336|731336|733332.5|731332.5|733340.5|731340.5|733309.1|731309.1|18
1625552870000|2021-07-06 06:27:50|733327.2|731327.2|733334.9|731334.9|733355.5|731355.5|733291.9|731291.9|17
1625552880000|2021-07-06 06:28:00|733339.3|731339.3|733314.8|731314.8|733339.3|731339.3|733266.7|731266.7|17
1625552890000|2021-07-06 06:28:10|733323.8|731323.8|733335|731335|733453.2|731453.2|733287.8|731287.8|25
1625552900000|2021-07-06 06:28:20|733354|731354|733318.5|731318.5|733354|731354|733270.6|731270.6|20
1625552910000|2021-07-06 06:28:30|733318.9|731318.9|733342.8|731342.8|733451.8|731451.8|733318.9|731318.9|24
1625552920000|2021-07-06 06:28:40|733390.1|731390.1|733449.3|731449.3|733460.2|731460.2|733376.9|731376.9|22
1625552930000|2021-07-06 06:28:50|733449.1|731449.1|733408.6|731408.6|733454.7|731454.7|733378.3|731378.3|24
1625552940000|2021-07-06 06:29:00|733407.7|731407.7|733408.7|731408.7|733418.9|731418.9|733352.1|731352.1|24
1625552950000|2021-07-06 06:29:10|733370.7|731370.7|733396.3|731396.3|733419.7|731419.7|733370.7|731370.7|21
1625552960000|2021-07-06 06:29:20|733400.3|731400.3|733451.1|731451.1|733462.3|731462.3|733393.4|731393.4|24
1625552970000|2021-07-06 06:29:30|733449.9|731449.9|733460.5|731460.5|733460.5|731460.5|733414.9|731414.9|24
1625552980000|2021-07-06 06:29:40|733479.7|731479.7|733498.8|731498.8|733505.3|731505.3|733439.2|731439.2|25
1625552990000|2021-07-06 06:29:50|733497.2|731497.2|733460.8|731460.8|733497.2|731497.2|733410.8|731410.8|25
1625553000000|2021-07-06 06:30:00|733440.8|731440.8|733332.2|731332.2|733454.9|731454.9|733311|731311|26
1625553010000|2021-07-06 06:30:10|733425.8|731425.8|733361.1|731361.1|733456.5|731456.5|733320.3|731320.3|27
1625553020000|2021-07-06 06:30:20|733363.4|731363.4|733413.3|731413.3|733415.4|731415.4|733335.9|731335.9|26
1625553030000|2021-07-06 06:30:30|733408|731408|733438.5|731438.5|733449.6|731449.6|733403.3|731403.3|27
1625553040000|2021-07-06 06:30:40|733445.9|731445.9|733445.7|731445.7|733499.7|731499.7|733427.6|731427.6|26
1625553050000|2021-07-06 06:30:50|733455.6|731455.6|733437.9|731437.9|733505.7|731505.7|733421.2|731421.2|23
1625553060000|2021-07-06 06:31:00|733429.4|731429.4|733521.3|731521.3|733521.3|731521.3|733397.2|731397.2|26
1625553070000|2021-07-06 06:31:10|733539.3|731539.3|733522.8|731522.8|733559.2|731559.2|733478.2|731478.2|22
1625553080000|2021-07-06 06:31:20|733532.2|731532.2|733487.8|731487.8|733535.3|731535.3|733474.1|731474.1|26
1625553090000|2021-07-06 06:31:30|733513.3|731513.3|733497.4|731497.4|733531|731531|733488.9|731488.9|25
1625553100000|2021-07-06 06:31:40|733495.1|731495.1|733475.8|731475.8|733519.7|731519.7|733448.4|731448.4|24
1625553110000|2021-07-06 06:31:50|733460.4|731460.4|733551.9|731551.9|733566|731566|733460.4|731460.4|23
1625553120000|2021-07-06 06:32:00|733545.3|731545.3|733484|731484|733568.3|731568.3|733441.4|731441.4|26
1625553130000|2021-07-06 06:32:10|733482.3|731482.3|733474.8|731474.8|733489|731489|733435.8|731435.8|24
1625553140000|2021-07-06 06:32:20|733468.3|731468.3|733504.3|731504.3|733519.6|731519.6|733434.4|731434.4|28
1625553150000|2021-07-06 06:32:30|733493.5|731493.5|733512.4|731512.4|733561.9|731561.9|733482.6|731482.6|24
1625553160000|2021-07-06 06:32:40|733513.7|731513.7|733523.6|731523.6|733536.5|731536.5|733482.4|731482.4|23
1625553170000|2021-07-06 06:32:50|733544.2|731544.2|733575.6|731575.6|733589.1|731589.1|733489.3|731489.3|22
1625553180000|2021-07-06 06:33:00|733577.1|731577.1|733565.1|731565.1|733590.5|731590.5|733537.5|731537.5|22
1625553190000|2021-07-06 06:33:10|733564.2|731564.2|733566.7|731566.7|733568.8|731568.8|733552.4|731552.4|20
1625553200000|2021-07-06 06:33:20|733566.3|731566.3|733561.2|731561.2|733572.1|731572.1|733554.7|731554.7|20
1625553210000|2021-07-06 06:33:30|733575.5|731575.5|733095.3|732095.3|733593.5|732095.3|733095.3|731550.8|25
1625553220000|2021-07-06 06:33:40|733103.6|732103.6|733596.4|731596.4|733599.9|732103.6|733089.9|731586|18
1625553230000|2021-07-06 06:33:50|733599.9|731599.9|733600|731600|733612.9|731612.9|733596.7|731596.7|18
1625553240000|2021-07-06 06:34:00|733609.9|731609.9|733558.2|731558.2|733613.3|731613.3|733538.5|731538.5|22
1625553250000|2021-07-06 06:34:10|733566.2|731566.2|733561.9|731561.9|733586.6|731586.6|733558|731558|13
1625553260000|2021-07-06 06:34:20|733568.3|731568.3|733596.2|731596.2|733596.2|731596.2|733562.3|731562.3|12
1625553270000|2021-07-06 06:34:30|733594.7|731594.7|733574.8|731574.8|733600.1|731600.1|733550|731550|21
1625553280000|2021-07-06 06:34:40|733576.7|731576.7|733541.7|731541.7|733587.5|731587.5|733541.7|731541.7|21
1625553290000|2021-07-06 06:34:50|733558.7|731558.7|733556.5|731556.5|733583.9|731583.9|733522.4|731522.4|20
1625553300000|2021-07-06 06:35:00|733556.7|731556.7|733533.3|731533.3|733559.6|731559.6|733497.3|731497.3|25
1625553310000|2021-07-06 06:35:10|733530.1|731530.1|733523.4|731523.4|733544.2|731544.2|733452.4|731452.4|25
1625553320000|2021-07-06 06:35:20|733518|731518|733559.3|731559.3|733559.8|731559.8|733487|731487|21
1625553330000|2021-07-06 06:35:30|733555.9|731555.9|733448|731448|733569.2|731569.2|733420|731420|24
1625553340000|2021-07-06 06:35:40|733432.5|731432.5|733427|731427|733454.7|731454.7|733424.4|731424.4|20
1625553350000|2021-07-06 06:35:50|733423.5|731423.5|733444.1|731444.1|733445.9|731445.9|733423.5|731423.5|21
1625553360000|2021-07-06 06:36:00|733435.3|731435.3|733624.6|731624.6|733624.6|731624.6|733435.3|731435.3|21
1625553370000|2021-07-06 06:36:10|733625.5|731625.5|733618.6|731618.6|733636.4|731636.4|733588.9|731588.9|28
1625553380000|2021-07-06 06:36:20|733616.3|731616.3|733635.3|731635.3|733643.3|731643.3|733589.7|731589.7|26
1625553390000|2021-07-06 06:36:30|733634.8|731634.8|733670.6|731670.6|733674.6|731674.6|733618|731618|24
1625553400000|2021-07-06 06:36:40|733668.8|731668.8|733640.8|731640.8|733672.3|731672.3|733600.1|731600.1|24
1625553410000|2021-07-06 06:36:50|733645.7|731645.7|733677.3|731677.3|733682.4|731682.4|733622.5|731622.5|25
1625553420000|2021-07-06 06:37:00|733680.4|731680.4|733639.5|731639.5|733680.4|731680.4|733632.3|731632.3|18
1625553430000|2021-07-06 06:37:10|733665.4|731665.4|733691.9|731691.9|733694.3|731694.3|733653.3|731653.3|23
1625553440000|2021-07-06 06:37:20|733695.1|731695.1|733594.2|731594.2|733727.1|731727.1|733561|731561|26
1625553450000|2021-07-06 06:37:30|733585.9|731585.9|733637.4|731637.4|733646.9|731646.9|733555.6|731555.6|26
1625553460000|2021-07-06 06:37:40|733636.9|731636.9|733674.6|731674.6|733674.6|732156.3|733154.3|731636.9|18
1625553470000|2021-07-06 06:37:50|733680.5|731680.5|733639.2|731639.2|733680.5|732172.6|733152.4|731632.2|18
1625553480000|2021-07-06 06:38:00|733648.7|731648.7|733615|731615|733648.7|731648.7|733527.7|731527.7|24
1625553490000|2021-07-06 06:38:10|733599.5|731599.5|733618.1|731618.1|733622.7|731622.7|733599.5|731599.5|19
1625553500000|2021-07-06 06:38:20|733617.3|731617.3|733623.3|731623.3|733631.1|731631.1|733616.3|731616.3|14
1625553510000|2021-07-06 06:38:30|733624.5|731624.5|733577.3|731577.3|733632|731632|733565.3|731565.3|23
1625553520000|2021-07-06 06:38:40|733582.7|731582.7|733590|731590|733598.9|731598.9|733569.6|731569.6|19
1625553530000|2021-07-06 06:38:50|733589.4|731589.4|733593.2|731593.2|733606.7|731606.7|733560.5|731560.5|23
1625553540000|2021-07-06 06:39:00|733593|731593|733554|731554|733593|731593|733550.5|731550.5|19
1625553550000|2021-07-06 06:39:10|733554.8|731554.8|733505.5|731505.5|733613|731613|733487.8|731487.8|25
1625553560000|2021-07-06 06:39:20|733506.8|731506.8|733502.3|731502.3|733524.7|731524.7|733491.1|731491.1|23
1625553570000|2021-07-06 06:39:30|733502.7|731502.7|733503.2|731503.2|733512.2|731512.2|733498.5|731498.5|18
1625553580000|2021-07-06 06:39:40|733499|731499|733481.8|731481.8|733499|731499|733467.9|731467.9|18
1625553590000|2021-07-06 06:39:50|733480.7|731480.7|733478.3|731478.3|733497.1|731497.1|733468.5|731468.5|22
1625553600000|2021-07-06 06:40:00|733475.6|731475.6|733466.2|731466.2|733513.9|731513.9|733418.8|731418.8|28
1625553610000|2021-07-06 06:40:10|733430.5|731430.5|733385.7|731385.7|733457.8|731457.8|733379|731379|24
1625553620000|2021-07-06 06:40:20|733394.8|731394.8|733407.3|731407.3|733430.8|731430.8|733385.7|731385.7|25
1625553630000|2021-07-06 06:40:30|733403.1|731403.1|733431.9|731431.9|733462|731462|733391.9|731391.9|24
1625553640000|2021-07-06 06:40:40|733423.1|731423.1|733424.7|731424.7|733450.3|731450.3|733406.6|731406.6|24
1625553650000|2021-07-06 06:40:50|733423.4|731423.4|733435.7|731435.7|733443.6|731443.6|733353.5|731353.5|24
1625553660000|2021-07-06 06:41:00|733437.1|731437.1|733451.6|731451.6|733464.9|731464.9|733371.3|731371.3|26
1625553670000|2021-07-06 06:41:10|733455.3|731455.3|733425.7|731425.7|733460.1|731460.1|733419.5|731419.5|20
1625553680000|2021-07-06 06:41:20|733423.7|731423.7|733551.2|731551.2|733577.6|731577.6|733423.7|731423.7|24
1625553690000|2021-07-06 06:41:30|733548.8|731548.8|733574.6|731574.6|733589.5|731589.5|733534.9|731534.9|25
1625553700000|2021-07-06 06:41:40|733591.9|731591.9|733553.2|731553.2|733591.9|731591.9|733495.9|731495.9|21
1625553710000|2021-07-06 06:41:50|733555.1|731555.1|733581.6|731581.6|733606.7|731606.7|733550|731550|25
1625553720000|2021-07-06 06:42:00|733582.4|731582.4|733529.3|731529.3|733586.4|731586.4|733529.3|731529.3|25
1625553730000|2021-07-06 06:42:10|733547.8|731547.8|733445.8|731445.8|733556.1|731556.1|733445.8|731445.8|24
1625553740000|2021-07-06 06:42:20|733455.9|731455.9|733511.4|731511.4|733511.4|731511.4|733430|731430|23
1625553750000|2021-07-06 06:42:30|733501|731501|733548.7|731548.7|733553.3|731553.3|733479.4|731479.4|18
1625553760000|2021-07-06 06:42:40|733546|731546|733494.2|731494.2|733548.8|731548.8|733454|731454|25
1625553770000|2021-07-06 06:42:50|733494.5|731494.5|733532.1|731532.1|733540|731540|733494.5|731494.5|22
1625553780000|2021-07-06 06:43:00|733534.2|731534.2|733515|731515|733534.8|731534.8|733504.5|731504.5|22
1625553790000|2021-07-06 06:43:10|733516.6|731516.6|733532.4|731532.4|733541.3|731541.3|733462.1|731462.1|26
1625553800000|2021-07-06 06:43:20|733505.3|731505.3|733513.7|731513.7|733530.8|731530.8|733505.3|731505.3|23
1625553810000|2021-07-06 06:43:30|733513.9|731513.9|733525.8|731525.8|733539.6|731539.6|733508.9|731508.9|20
1625553820000|2021-07-06 06:43:40|733522.7|731522.7|733540.2|731540.2|733556.7|731556.7|733519.2|731519.2|26
1625553830000|2021-07-06 06:43:50|733541.2|731541.2|733572.8|731572.8|733578.7|731578.7|733541.2|731541.2|23
1625553840000|2021-07-06 06:44:00|733566.5|731566.5|733569|731569|733587.3|731587.3|733566.5|731566.5|23
1625553850000|2021-07-06 06:44:10|733567.6|731567.6|733580.2|731580.2|733589.8|731589.8|733561.6|731561.6|22
1625553860000|2021-07-06 06:44:20|733579.8|731579.8|733638.3|731638.3|733644|731644|733579.8|731579.8|17
1625553870000|2021-07-06 06:44:30|733625.1|731625.1|733634.9|731634.9|733641.5|731641.5|733615.6|731615.6|22
1625553880000|2021-07-06 06:44:40|733633.6|731633.6|733585.7|731585.7|733636.9|731636.9|733579.2|731579.2|22
1625553890000|2021-07-06 06:44:50|733591.8|731591.8|733595.6|731595.6|733604.1|731604.1|733585.2|731585.2|25
1625553900000|2021-07-06 06:45:00|733597.3|731597.3|733593|731593|733612.6|731612.6|733575.2|731575.2|28
1625553910000|2021-07-06 06:45:10|733599.1|731599.1|733603.7|731603.7|733603.7|731603.7|733592.9|731592.9|19
1625553920000|2021-07-06 06:45:20|733605.1|731605.1|733599.2|731599.2|733608.1|731608.1|733590.9|731590.9|21
1625553930000|2021-07-06 06:45:30|733598|731598|733594.4|731594.4|733599|731599|733586|731586|19
1625553940000|2021-07-06 06:45:40|733592.4|731592.4|733591.5|731591.5|733598|731598|733591.4|731591.4|12
1625553950000|2021-07-06 06:45:50|733592.9|731592.9|733564.8|731564.8|733592.9|731592.9|733564.1|731564.1|23
1625553960000|2021-07-06 06:46:00|733566.2|731566.2|733602.5|731602.5|733608.3|731608.3|733542.3|731542.3|20
1625553970000|2021-07-06 06:46:10|733603.5|731603.5|733623.9|731623.9|733624.6|731624.6|733571|731571|22
1625553980000|2021-07-06 06:46:20|733616.6|731616.6|733633.3|731633.3|733641.2|731641.2|733615|731615|18
1625553990000|2021-07-06 06:46:30|733633.4|731633.4|733628|731628|733643.5|731643.5|733625.6|731625.6|19
1625554000000|2021-07-06 06:46:40|733629.1|731629.1|733626|731626|733651.7|731651.7|733613.6|731613.6|21
1625554010000|2021-07-06 06:46:50|733624.6|731624.6|733634.4|731634.4|733659.2|732148.5|733132.8|731624.6|14
1625554020000|2021-07-06 06:47:00|733634.7|731634.7|733646.1|731646.1|733649.4|731649.4|733620.2|731620.2|18
1625554030000|2021-07-06 06:47:10|733645.5|731645.5|733635.3|731635.3|733645.5|731645.5|733635.3|731635.3|7
1625554040000|2021-07-06 06:47:20|733638|731638|733634.9|731634.9|733673.7|731673.7|733629.1|731629.1|22
1625554050000|2021-07-06 06:47:30|733635.6|731635.6|733643.8|731643.8|733660.9|732168|733168|731633.1|22
1625554060000|2021-07-06 06:47:40|733650.2|731650.2|733659.2|731659.2|733661.3|731661.3|733626.9|731626.9|21
1625554070000|2021-07-06 06:47:50|733659.3|731659.3|733660.8|731660.8|733663.6|731663.6|733650.7|731650.7|17
1625554080000|2021-07-06 06:48:00|733661.4|731661.4|733329.3|731329.3|733662.6|731662.6|733329.3|731329.3|28
1625554090000|2021-07-06 06:48:10|733353.6|731353.6|733265|731265|733358.4|731358.4|733199.4|731199.4|29
1625554100000|2021-07-06 06:48:20|733272.7|731272.7|733388.8|731388.8|733432.9|731787.3|732787.3|731271.4|27
1625554110000|2021-07-06 06:48:30|733378.4|731378.4|733368.6|731368.6|733394.1|731394.1|733364.5|731364.5|28
1625554120000|2021-07-06 06:48:40|733372|731372|733393.6|731393.6|733393.6|731393.6|733364.9|731364.9|22
1625554130000|2021-07-06 06:48:50|733393.3|731393.3|733342.2|731342.2|733393.8|731393.8|733341.3|731341.3|22
1625554140000|2021-07-06 06:49:00|733344.8|731344.8|733361.1|731361.1|733363.7|731363.7|733336.7|731336.7|23
1625554150000|2021-07-06 06:49:10|733359.6|731359.6|733489.1|731489.1|733503.7|731503.7|733359.6|731359.6|26
1625554160000|2021-07-06 06:49:20|733521.2|731521.2|733610.5|731610.5|733628.8|731628.8|733496.1|731496.1|28
1625554170000|2021-07-06 06:49:30|733607.9|731607.9|733581.5|731581.5|733624.8|731624.8|733559.9|731559.9|24
1625554180000|2021-07-06 06:49:40|733580.7|731580.7|733622.5|731622.5|733630.5|731630.5|733553.2|731553.2|26
1625554190000|2021-07-06 06:49:50|733620.1|731620.1|733627.6|731627.6|733633.5|731633.5|733577.9|731577.9|25
1625554200000|2021-07-06 06:50:00|733622.9|731622.9|733618.5|731618.5|733634|731634|733611.6|731611.6|24
1625554210000|2021-07-06 06:50:10|733619.4|731619.4|733647.4|731647.4|733648.5|731648.5|733617.7|731617.7|23
1625554220000|2021-07-06 06:50:20|733647.2|731647.2|733594.4|731594.4|733647.2|731647.2|733520.2|731520.2|24
1625554230000|2021-07-06 06:50:30|733598.9|731598.9|733533.7|731533.7|733612.3|731612.3|733533.7|731533.7|24
1625554240000|2021-07-06 06:50:40|733557.1|731557.1|733493|731493|733585.6|731585.6|733493|731493|25
1625554250000|2021-07-06 06:50:50|733472.3|731472.3|733471.6|731471.6|733488.4|731488.4|733440.7|731440.7|24
1625554260000|2021-07-06 06:51:00|733463.3|731463.3|733346.1|731346.1|733473.7|731473.7|733346.1|731346.1|24
1625554270000|2021-07-06 06:51:10|733382.9|731382.9|733401.3|731401.3|733426.5|731426.5|733381.2|731381.2|28
1625554280000|2021-07-06 06:51:20|733402.1|731402.1|733429.3|731429.3|733454.8|731454.8|733402.1|731402.1|19
1625554290000|2021-07-06 06:51:30|733432|731432|733438.4|731438.4|733498|731498|733408.8|731408.8|25
1625554300000|2021-07-06 06:51:40|733403.2|731403.2|733380.2|731380.2|733420|731420|733363.4|731363.4|25
1625554310000|2021-07-06 06:51:50|733394.5|731394.5|733437.7|731437.7|733451.4|731451.4|733368.3|731368.3|23
1625554320000|2021-07-06 06:52:00|733440.9|731440.9|733435.1|731435.1|733538.4|731538.4|733422.7|731422.7|28
1625554330000|2021-07-06 06:52:10|733438.4|731438.4|733413.7|731413.7|733454.9|731454.9|733392.7|731392.7|18
1625554340000|2021-07-06 06:52:20|733411.3|731411.3|733372.1|731372.1|733411.3|731411.3|733357.4|731357.4|17
1625554350000|2021-07-06 06:52:30|733332.7|731332.7|733355.5|731355.5|733357.5|731357.5|733323.9|731323.9|23
1625554360000|2021-07-06 06:52:40|733344.3|731344.3|733429|731429|733437.4|731437.4|733340.3|731340.3|26
1625554370000|2021-07-06 06:52:50|733417.6|731417.6|733416.9|731416.9|733429.1|731429.1|733415.9|731415.9|18
1625554380000|2021-07-06 06:53:00|733425.8|731425.8|733346.1|731346.1|733425.8|731425.8|733324.7|731324.7|22
1625554390000|2021-07-06 06:53:10|733339.2|731339.2|733349.9|731349.9|733361.2|731361.2|733323.6|731323.6|22
1625554400000|2021-07-06 06:53:20|733351.2|731351.2|733331.2|731331.2|733351.2|731351.2|733323.8|731323.8|24
1625554410000|2021-07-06 06:53:30|733327.4|731327.4|733354.6|731354.6|733379.7|731379.7|733317.4|731317.4|22
1625554420000|2021-07-06 06:53:40|733343.9|731343.9|733336.5|731336.5|733354.2|731354.2|733333.6|731333.6|18
1625554430000|2021-07-06 06:53:50|733336.9|731336.9|733344.7|731344.7|733349|731349|733329.9|731329.9|20
1625554440000|2021-07-06 06:54:00|733346|731346|733405.2|731405.2|733408.3|731408.3|733343.5|731343.5|22
1625554450000|2021-07-06 06:54:10|733404.9|731404.9|733405.2|731405.2|733406.6|731406.6|733393.9|731393.9|23
1625554460000|2021-07-06 06:54:20|733405.3|731405.3|733385|731385|733410|731410|733380.2|731380.2|20
1625554470000|2021-07-06 06:54:30|733385.2|731385.2|733384|731384|733395.5|731395.5|733383.4|731383.4|11
1625554480000|2021-07-06 06:54:40|733394.3|731394.3|733368.6|731368.6|733403|731403|733353.6|731353.6|20
1625554490000|2021-07-06 06:54:50|733353.2|731353.2|733366.1|731366.1|733388.5|731388.5|733338.2|731338.2|23
1625554500000|2021-07-06 06:55:00|733355.4|731355.4|733371.8|731371.8|733385|731385|733345.4|731345.4|22
1625554510000|2021-07-06 06:55:10|733372.4|731372.4|733295.8|731295.8|733379.1|731379.1|733272.1|731272.1|22
1625554520000|2021-07-06 06:55:20|733302.1|731302.1|733387|731387|733394.4|731394.4|733276.1|731276.1|27
1625554530000|2021-07-06 06:55:30|733400.9|731400.9|733360.1|731360.1|733407|731407|733360.1|731360.1|17
1625554540000|2021-07-06 06:55:40|733342.8|731342.8|733374.2|731374.2|733409.7|731409.7|733342.8|731342.8|26
1625554550000|2021-07-06 06:55:50|733379.4|731379.4|733387.7|731387.7|733412.3|731412.3|733378.1|731378.1|20
1625554560000|2021-07-06 06:56:00|733386.9|731386.9|733364.2|731364.2|733389.1|731389.1|733344.5|731344.5|19
1625554570000|2021-07-06 06:56:10|733377.2|731377.2|733371.3|731371.3|733386.1|731386.1|733360.9|731360.9|22
1625554580000|2021-07-06 06:56:20|733373.5|731373.5|733406.8|731406.8|733414.5|731414.5|733344.8|731344.8|24
1625554590000|2021-07-06 06:56:30|733404.3|731404.3|733393.5|731393.5|733409.7|731409.7|733392.2|731392.2|24
1625554600000|2021-07-06 06:56:40|733395|731395|733369.7|731369.7|733395|731395|733337.8|731337.8|26
1625554610000|2021-07-06 06:56:50|733368.9|731368.9|733353.1|731353.1|733373.1|731373.1|733352.2|731352.2|18
1625554620000|2021-07-06 06:57:00|733365.6|731365.6|733354.8|731354.8|733373.8|731373.8|733348.3|731348.3|10
1625554630000|2021-07-06 06:57:10|733374.4|731374.4|733328.2|731328.2|733374.4|731374.4|733310.9|731310.9|17
1625554640000|2021-07-06 06:57:20|733310.7|731310.7|733329.4|731329.4|733349.5|731349.5|733302.1|731302.1|19
1625554650000|2021-07-06 06:57:30|733339.9|731339.9|733214.8|731214.8|733354.3|731354.3|733200.5|731200.5|24
1625554660000|2021-07-06 06:57:40|733222.5|731222.5|733219.7|731219.7|733229.6|731229.6|733172.6|731172.6|26
1625554670000|2021-07-06 06:57:50|733209.2|731209.2|733222.4|731222.4|733226.4|731226.4|733203.7|731203.7|20
1625554680000|2021-07-06 06:58:00|733225.1|731225.1|733226.4|731226.4|733231.2|731231.2|733205.7|731205.7|24
1625554690000|2021-07-06 06:58:10|733232.6|731232.6|733242.2|731242.2|733247|731247|733220.7|731220.7|22
1625554700000|2021-07-06 06:58:20|733243|731243|733262.7|731262.7|733281.4|731281.4|733240.9|731240.9|17
1625554710000|2021-07-06 06:58:30|733276|731276|733240.7|731240.7|733276|731276|733223|731223|23
1625554720000|2021-07-06 06:58:40|733236.6|731236.6|733227.5|731227.5|733251.8|731251.8|733222.2|731222.2|25
1625554730000|2021-07-06 06:58:50|733225.6|731225.6|733249.7|731249.7|733253.8|731253.8|733225.6|731225.6|25
1625554740000|2021-07-06 06:59:00|733251.1|731251.1|733270.1|731270.1|733276.1|731276.1|733243.5|731243.5|20
1625554750000|2021-07-06 06:59:10|733271.8|731271.8|733259.6|731259.6|733273|731273|733224.7|731224.7|22
1625554760000|2021-07-06 06:59:20|733260.1|731260.1|733258.9|731258.9|733261.3|731261.3|733256.3|731256.3|14
1625554770000|2021-07-06 06:59:30|733259.7|731259.7|733249.3|731249.3|733259.7|731259.7|733248.3|731248.3|13
1625554780000|2021-07-06 06:59:40|733250.3|731250.3|733264.7|731264.7|733268.2|731268.2|733238.3|731238.3|24
1625554790000|2021-07-06 06:59:50|733265|731265|733269.5|731269.5|733281.3|731281.3|733247.8|731247.8|20
1625554800000|2021-07-06 07:00:00|733245.4|731245.4|733032.2|731032.2|733245.4|731245.4|732954.9|730954.9|28
1625554810000|2021-07-06 07:00:10|733042.3|731042.3|733049.3|731049.3|733161.9|731161.9|732992|730992|28
1625554820000|2021-07-06 07:00:20|733055.4|731055.4|733031.3|731031.3|733055.4|731055.4|732935.7|730935.7|28
1625554830000|2021-07-06 07:00:30|733038.7|731038.7|733043|731043|733047.2|731047.2|733030.1|731030.1|26
1625554840000|2021-07-06 07:00:40|733042.7|731042.7|732943.7|730943.7|733167.7|731659.7|732659.7|730943.7|29
1625554850000|2021-07-06 07:00:50|732955.9|730955.9|732880|730880|732955.9|730955.9|732874.4|730874.4|28
1625554860000|2021-07-06 07:01:00|732878.8|730878.8|732917.5|730917.5|732982.5|731490.4|732455.9|730814.6|29
1625554870000|2021-07-06 07:01:10|732913|730913|732999.8|730999.8|733022|731022|732913|730913|28
1625554880000|2021-07-06 07:01:20|732991.5|730991.5|733095.6|731095.6|733096.9|731617.8|732606|730990|28
1625554890000|2021-07-06 07:01:30|733104.6|731104.6|733044|731044|733104.8|731104.8|733042.5|731042.5|28
1625554900000|2021-07-06 07:01:40|733045.9|731045.9|733050.9|731050.9|733072.2|731072.2|733015.9|731015.9|29
1625554910000|2021-07-06 07:01:50|733055.3|731055.3|733114.6|731114.6|733136.5|731629.4|732629.4|731044.5|27
1625554920000|2021-07-06 07:02:00|733105.5|731105.5|733145.1|731145.1|733161|731627.8|732597.7|731060.4|28
1625554930000|2021-07-06 07:02:10|733150.6|731150.6|733190.8|731190.8|733214.3|731716.6|732710.9|731112.7|28
1625554940000|2021-07-06 07:02:20|733189.3|731189.3|733210.8|731210.8|733225.7|731710.2|732710.2|731189.3|27
1625554950000|2021-07-06 07:02:30|733216.5|731216.5|733139.2|731139.2|733280.4|731280.4|733129.4|731129.4|26
1625554960000|2021-07-06 07:02:40|733140.7|731140.7|733125.4|731125.4|733150.9|731150.9|733118.9|731118.9|27
1625554970000|2021-07-06 07:02:50|733122|731122|733126.2|731126.2|733130.8|731130.8|733116.3|731116.3|28
1625554980000|2021-07-06 07:03:00|733124.5|731124.5|733186.5|731186.5|733194.6|731194.6|733119.4|731119.4|28
1625554990000|2021-07-06 07:03:10|732724.1|731724.1|733159|731159|733215.3|731724.1|732724.1|731145.5|29
1625555000000|2021-07-06 07:03:20|733163.1|731163.1|733217.6|731217.6|733217.6|731217.6|733148.8|731148.8|27
1625555010000|2021-07-06 07:03:30|733212.6|731212.6|733257|731257|733257|731756.2|732720.1|731209.4|29
1625555020000|2021-07-06 07:03:40|733257.8|731257.8|732660.6|731660.6|733258.6|731675|732660.6|731154.9|25
1625555030000|2021-07-06 07:03:50|733169.1|731169.1|733122.4|731122.4|733169.1|731672.6|732627|731118.7|27
1625555040000|2021-07-06 07:04:00|733118.4|731118.4|733114.7|731114.7|733125.4|731125.4|733097.7|731097.7|28
1625555050000|2021-07-06 07:04:10|733113.5|731113.5|733148.4|731148.4|733149.9|731652.4|732628.2|731108.7|27
1625555060000|2021-07-06 07:04:20|733149|731149|732656.5|731656.5|733149|731671.4|732648.5|731149|22
1625555070000|2021-07-06 07:04:30|732657.2|731657.2|732789.4|731789.4|733310.2|731789.4|732652.4|731135|25
1625555080000|2021-07-06 07:04:40|733289.8|731289.8|732795.1|731795.1|733307.3|731799.7|732795.1|731289.8|28
1625555090000|2021-07-06 07:04:50|733296.6|731296.6|733144.1|731144.1|733298.9|731667.6|732667.6|731141.4|28
1625555100000|2021-07-06 07:05:00|733143.6|731143.6|732614.9|731614.9|733143.6|731624.8|732597.4|731143.6|25
1625555110000|2021-07-06 07:05:10|732612.7|731612.7|732600.5|731600.5|733142.5|731687.3|732600.5|731142.5|26
1625555120000|2021-07-06 07:05:20|732594.1|731594.1|732941.8|730941.8|733026.6|731594.1|732447.6|730941.8|27
1625555130000|2021-07-06 07:05:30|732941.9|730941.9|732928.7|730928.7|732941.9|731469.2|732421|730919|28
1625555140000|2021-07-06 07:05:40|732924.9|730924.9|732839.8|730839.8|732925.6|731395.8|732366.6|730839.8|26
1625555150000|2021-07-06 07:05:50|732836.3|730836.3|732667.8|730667.8|732857.5|731295.5|732182.6|730590.3|28
1625555160000|2021-07-06 07:06:00|732181.9|731181.9|732719.6|730719.6|732724.5|731181.9|732154.2|730645.5|28
1625555170000|2021-07-06 07:06:10|732720|730720|732786.3|730786.3|732786.3|731265.7|732262.5|730716.2|25
1625555180000|2021-07-06 07:06:20|732799.2|730799.2|732452.5|731452.5|732944|731452.5|732305.2|730782.5|28
1625555190000|2021-07-06 07:06:30|732461.1|731461.1|732420.9|731420.9|732951.8|731461.1|732420.9|730926.8|27
1625555200000|2021-07-06 07:06:40|732422.2|731422.2|732959|730959|732995.4|731515.6|732363.5|730921.2|27
1625555210000|2021-07-06 07:06:50|732970.3|730970.3|733104.8|731104.8|733109.4|731615.8|732488.6|730970.3|28
1625555220000|2021-07-06 07:07:00|733092.8|731092.8|733052.9|731052.9|733104.5|731583.8|732580|731004.7|26
1625555230000|2021-07-06 07:07:10|733029.2|731029.2|732932|730932|733030.5|731030.5|732886.6|730886.6|28
1625555240000|2021-07-06 07:07:20|732946|730946|732982.3|730982.3|733027.8|731539.5|732524.9|730946|28
1625555250000|2021-07-06 07:07:30|732987.2|730987.2|733079.8|731079.8|733083|731548.3|732501|730984.6|27
1625555260000|2021-07-06 07:07:40|733078.5|731078.5|733095.2|731095.2|733100.8|731568.2|732542.4|731058|29
1625555270000|2021-07-06 07:07:50|733096|731096|732495.5|731495.5|733097.6|731568|732495.5|731016.8|22
1625555280000|2021-07-06 07:08:00|732992.8|730992.8|733004.7|731004.7|733042.9|731521.3|732509.9|730992.8|28
1625555290000|2021-07-06 07:08:10|733001.7|731001.7|733017.7|731017.7|733037.1|731539.3|732539.3|731001.7|25
1625555300000|2021-07-06 07:08:20|733017.5|731017.5|733073.9|731073.9|733077.3|731509.7|732504.2|731013.7|26
1625555310000|2021-07-06 07:08:30|733078.7|731078.7|732467.8|731467.8|733095.5|731584|732457.3|731022.5|26
1625555320000|2021-07-06 07:08:40|733011.6|731011.6|732400|731400|733011.6|731488.2|732381.1|730991.1|25
1625555330000|2021-07-06 07:08:50|732402.9|731402.9|732580.3|731580.3|732887.8|731582.6|732374.8|730887.4|24
1625555340000|2021-07-06 07:09:00|732582.1|731582.1|732467.8|731467.8|733069.7|731582.1|732467.8|731000|28
1625555350000|2021-07-06 07:09:10|732458.8|731458.8|732535|731535|733025|731544.2|732458.8|730982.4|28
1625555360000|2021-07-06 07:09:20|732537.6|731537.6|733034.7|731034.7|733041.6|731537.9|732520.1|731025|28
1625555370000|2021-07-06 07:09:30|733034.3|731034.3|732482.3|731482.3|733034.3|731492.6|732469.6|731034.3|23
1625555380000|2021-07-06 07:09:40|732551|731551|732552.5|731552.5|732555.6|731555.6|732534.1|731534.1|24
1625555390000|2021-07-06 07:09:50|732553.4|731553.4|732525.1|731525.1|732557.4|731557.4|732516.3|731516.3|22
1625555400000|2021-07-06 07:10:00|732496.7|731496.7|732496.4|731496.4|732516.6|731516.6|732462|731462|27
1625555410000|2021-07-06 07:10:10|732440|731440|732482.7|731482.7|732509.5|731509.5|732433.5|731433.5|24
1625555420000|2021-07-06 07:10:20|732487.6|731487.6|732500.4|731500.4|732504.2|731504.2|732477.5|731477.5|26
1625555430000|2021-07-06 07:10:30|732492.6|731492.6|732547.4|731547.4|732552.6|731552.6|732476.5|731476.5|25
1625555440000|2021-07-06 07:10:40|732602.3|731602.3|732691.8|731691.8|733175|731691.8|732566.9|731171|28
1625555450000|2021-07-06 07:10:50|732694.5|731694.5|732684.5|731684.5|732709|731709|732679.1|731679.1|25
1625555460000|2021-07-06 07:11:00|732688.5|731688.5|732641.6|731641.6|733189.5|731732.3|732635|731179.2|25
1625555470000|2021-07-06 07:11:10|732639.5|731639.5|732622.5|731622.5|732639.5|731639.5|732601.3|731601.3|28
1625555480000|2021-07-06 07:11:20|732640.8|731640.8|732725.8|731725.8|732728.1|731728.1|732639.5|731639.5|22
1625555490000|2021-07-06 07:11:30|732732.3|731732.3|732726.5|731726.5|732734.6|731734.6|732722.5|731722.5|25
1625555500000|2021-07-06 07:11:40|732727.8|731727.8|732712.7|731712.7|732732.5|731732.5|732705.3|731705.3|26
1625555510000|2021-07-06 07:11:50|732697.1|731697.1|732757.6|731757.6|732757.6|731757.6|732697.1|731697.1|26
1625555520000|2021-07-06 07:12:00|732755.7|731755.7|732738.4|731738.4|732759.8|731759.8|732736.9|731736.9|22
1625555530000|2021-07-06 07:12:10|732740.9|731740.9|732808.1|731808.1|732813|731813|732740.9|731740.9|25
1625555540000|2021-07-06 07:12:20|732807|731807|732816.8|731816.8|732829.5|731829.5|732799.7|731799.7|26
1625555550000|2021-07-06 07:12:30|732830.2|731830.2|732834.9|731834.9|732834.9|731834.9|732812|731812|20
1625555560000|2021-07-06 07:12:40|732835.3|731835.3|732899.8|731899.8|732899.8|731899.8|732835.3|731835.3|23
1625555570000|2021-07-06 07:12:50|732899.4|731899.4|733638|731638|733650.1|732102.4|732882.8|731592.3|28
1625555580000|2021-07-06 07:13:00|733634.5|731634.5|733767.2|731767.2|733822.4|732275.8|733080|731591.3|26
1625555590000|2021-07-06 07:13:10|733770.8|731770.8|733839.9|731839.9|733856|732353.1|733280|731766.6|27
1625555600000|2021-07-06 07:13:20|733839.2|731839.2|733853.1|731853.1|733864.3|732372|733335.6|731827.2|28
1625555610000|2021-07-06 07:13:30|733343.9|732343.9|733395.6|732395.6|733908.1|732410.1|733329.5|731814.7|29
1625555620000|2021-07-06 07:13:40|733408.6|732408.6|733410|732410|733910.4|732413.7|733349.8|731862.6|27
1625555630000|2021-07-06 07:13:50|733407.2|732407.2|733413.5|732413.5|733433.3|732433.3|733405.8|732405.8|24
1625555640000|2021-07-06 07:14:00|733415.1|732415.1|733475.3|732475.3|733980.4|732483.6|733415.1|731952|27
1625555650000|2021-07-06 07:14:10|733480.8|732480.8|733955.4|731955.4|733971.2|732487.7|733441.3|731942.5|24
1625555660000|2021-07-06 07:14:20|733961.2|731961.2|733468.2|732468.2|733963.8|732468.2|733393.1|731919.5|26
1625555670000|2021-07-06 07:14:30|733465|732465|733444.2|732444.2|733957.1|732468.8|733444.2|731923.3|28
1625555680000|2021-07-06 07:14:40|733441.2|732441.2|733892.1|731892.1|733941.7|732448.5|733440|731875.5|27
1625555690000|2021-07-06 07:14:50|733893.7|731893.7|733383.9|732383.9|733896|732383.9|733357.4|731864.6|29
1625555700000|2021-07-06 07:15:00|733400.6|732400.6|733858.8|731858.8|733932|732414.6|733365.5|731854.3|27
1625555710000|2021-07-06 07:15:10|733852.1|731852.1|733878.2|731878.2|733903.4|732374.8|733374.8|731844.5|28
1625555720000|2021-07-06 07:15:20|733875.3|731875.3|733810.1|731810.1|733887.5|731887.5|733810.1|731810.1|29
1625555730000|2021-07-06 07:15:30|733258.3|732258.3|733190.3|732190.3|733727.7|732258.3|733186.1|731680.2|28
1625555740000|2021-07-06 07:15:40|733190.2|732190.2|733749.1|731749.1|733792.4|732248.4|733186.5|731687.8|27
1625555750000|2021-07-06 07:15:50|733751.3|731751.3|733348.4|732348.4|733848.4|732348.4|733348.4|731713.4|28
1625555760000|2021-07-06 07:16:00|733338.7|732338.7|733836.7|731836.7|733850|732345.6|733338.7|731828.8|29
1625555770000|2021-07-06 07:16:10|733836.3|731836.3|733834.9|731834.9|733839.2|732312.6|733312.6|731793.2|25
1625555780000|2021-07-06 07:16:20|733828.2|731828.2|733311|732311|733831.3|732317.6|733295.9|731782.3|27
1625555790000|2021-07-06 07:16:30|733310.4|732310.4|733824.6|731824.6|733881.5|732382.5|733310.2|731822.7|26
1625555800000|2021-07-06 07:16:40|733315.9|732315.9|733297.5|732297.5|733820.1|732315.9|733271.1|731792.9|26
1625555810000|2021-07-06 07:16:50|733287.3|732287.3|733773.5|731773.5|733777.5|732287.4|733276.9|731771.6|22
1625555820000|2021-07-06 07:17:00|733772.7|731772.7|733755.1|731755.1|733774|732266.2|733228.6|731740.8|29
1625555830000|2021-07-06 07:17:10|733759.3|731759.3|733273.7|732273.7|733767.5|732274.3|733244.1|731744.6|21
1625555840000|2021-07-06 07:17:20|733274|732274|733271.8|732271.8|733781.6|732280.1|733265.7|731773.8|27
1625555850000|2021-07-06 07:17:30|733230.2|732230.2|733211.1|732211.1|733231.2|732231.2|733204.2|732204.2|23
1625555860000|2021-07-06 07:17:40|733210.8|732210.8|733167.7|732167.7|733210.8|732210.8|733161.5|732161.5|25
1625555870000|2021-07-06 07:17:50|733162.7|732162.7|733139.1|732139.1|733165.2|732165.2|733137.8|732137.8|20
1625555880000|2021-07-06 07:18:00|733144.3|732144.3|733147.5|732147.5|733633|732147.5|733089.5|731633|25
1625555890000|2021-07-06 07:18:10|733147.8|732147.8|733182.4|732182.4|733685.6|732207.5|733141|731665.8|25
1625555900000|2021-07-06 07:18:20|733125|732125|733139|732139|733145.6|732145.6|733125|732125|27
1625555910000|2021-07-06 07:18:30|733138.2|732138.2|733136.9|732136.9|733150.1|732150.1|733131|732131|21
1625555920000|2021-07-06 07:18:40|733132.7|732132.7|733220.8|732220.8|733225.1|732225.1|733131|732131|23
1625555930000|2021-07-06 07:18:50|733222|732222|733153.3|732153.3|733243.8|732243.8|733149|732149|20
1625555940000|2021-07-06 07:19:00|733153.7|732153.7|733207.8|732207.8|733214.5|732214.5|733153.7|732153.7|25
1625555950000|2021-07-06 07:19:10|733204.2|732204.2|733198.7|732198.7|733244.2|732244.2|733192.4|732192.4|23
1625555960000|2021-07-06 07:19:20|733196.3|732196.3|733179.1|732179.1|733206.1|732206.1|733161.4|732161.4|24
1625555970000|2021-07-06 07:19:30|733169.1|732169.1|733221.4|732221.4|733221.9|732221.9|733169.1|732169.1|26
1625555980000|2021-07-06 07:19:40|733219.2|732219.2|733258.9|732258.9|733262.6|732262.6|733206.7|732206.7|27
1625555990000|2021-07-06 07:19:50|733260.5|732260.5|733282.5|732282.5|733329.8|732329.8|733259.3|732259.3|26
1625556000000|2021-07-06 07:20:00|733292.8|732292.8|733291.1|732291.1|733763.7|732292.8|733228.7|731761.2|26
1625556010000|2021-07-06 07:20:10|733290.1|732290.1|733271.3|732271.3|733290.1|732290.1|733258.7|732258.7|25
1625556020000|2021-07-06 07:20:20|733271|732271|733401.2|732401.2|733405.7|732405.7|733269.4|732269.4|26
1625556030000|2021-07-06 07:20:30|733408.3|732408.3|733498.6|732498.6|733500.3|732500.3|733406.7|732406.7|27
1625556040000|2021-07-06 07:20:40|733496.9|732496.9|733465.5|732465.5|733517.6|732517.6|733461.1|732461.1|22
1625556050000|2021-07-06 07:20:50|733470.4|732470.4|733523.5|732523.5|733523.5|732523.5|733470.4|732470.4|25
1625556060000|2021-07-06 07:21:00|733515.3|732515.3|733473.3|732473.3|733515.3|732515.3|733464|732464|24
1625556070000|2021-07-06 07:21:10|733471.9|732471.9|733529.7|732529.7|733532.4|732532.4|733444|732444|25
1625556080000|2021-07-06 07:21:20|733530.1|732530.1|733526.7|732526.7|733539.6|732539.6|733518.8|732518.8|18
1625556090000|2021-07-06 07:21:30|733526.6|732526.6|733467.2|732467.2|733526.6|732526.6|733464.7|732464.7|24
1625556100000|2021-07-06 07:21:40|733469.6|732469.6|733461|732461|733472.9|732472.9|733459|732459|22
1625556110000|2021-07-06 07:21:50|733462.1|732462.1|733501|732501|733504.9|732504.9|733449|732449|19
1625556120000|2021-07-06 07:22:00|733502.6|732502.6|733328.7|732328.7|733502.6|732502.6|733316.9|732316.9|26
1625556130000|2021-07-06 07:22:10|733320.6|732320.6|733343.3|732343.3|733854.9|732359.2|733320.6|731854.4|20
1625556140000|2021-07-06 07:22:20|733345.1|732345.1|733355.7|732355.7|733362.5|732362.5|733343.9|732343.9|24
1625556150000|2021-07-06 07:22:30|733355.9|732355.9|733328.4|732328.4|733355.9|732355.9|733242.5|732242.5|23
1625556160000|2021-07-06 07:22:40|733328.6|732328.6|733309.4|732309.4|733333.5|732333.5|733276.4|732276.4|20
1625556170000|2021-07-06 07:22:50|733304.6|732304.6|733309.7|732309.7|733336.9|732336.9|733304.6|732304.6|28
1625556180000|2021-07-06 07:23:00|733308.5|732308.5|733262.1|732262.1|733308.5|732308.5|733259.5|732259.5|22
1625556190000|2021-07-06 07:23:10|733246.7|732246.7|733242.7|732242.7|733246.7|732246.7|733226.8|732226.8|19
1625556200000|2021-07-06 07:23:20|733242.2|732242.2|733322|732322|733338.2|732338.2|733241.8|732241.8|27
1625556210000|2021-07-06 07:23:30|733321.5|732321.5|733381.8|732381.8|733388.9|732388.9|733293.5|732293.5|25
1625556220000|2021-07-06 07:23:40|733371.3|732371.3|733361.3|732361.3|733392.1|732392.1|733361.3|732361.3|27
1625556230000|2021-07-06 07:23:50|733377.9|732377.9|733384.4|732384.4|733393.4|732393.4|733372|732372|26
1625556240000|2021-07-06 07:24:00|733384.6|732384.6|733363.2|732363.2|733399.4|732399.4|733348.5|732348.5|28
1625556250000|2021-07-06 07:24:10|733363.6|732363.6|733290.9|732290.9|733364.7|732364.7|733256|732256|24
1625556260000|2021-07-06 07:24:20|733292.3|732292.3|733264.7|732264.7|733297.2|732297.2|733253|732253|26
1625556270000|2021-07-06 07:24:30|733258.6|732258.6|733224.2|732224.2|733258.6|732258.6|733221.9|732221.9|21
1625556280000|2021-07-06 07:24:40|733223.1|732223.1|733175.4|732175.4|733225.2|732225.2|733126.4|732126.4|24
1625556290000|2021-07-06 07:24:50|733150.1|732150.1|733058.9|732058.9|733150.1|732150.1|733058.9|732058.9|27
1625556300000|2021-07-06 07:25:00|733058.2|732058.2|733056.3|732056.3|733058.2|732058.2|733010.5|732010.5|21
1625556310000|2021-07-06 07:25:10|733056.2|732056.2|732925.6|731925.6|733068|732068|732923.2|731923.2|26
1625556320000|2021-07-06 07:25:20|732921.9|731921.9|732922.9|731922.9|732925|731925|732919.4|731919.4|17
1625556330000|2021-07-06 07:25:30|732926|731926|732930.9|731930.9|732941.5|731941.5|732920.6|731920.6|24
1625556340000|2021-07-06 07:25:40|732932.4|731932.4|732960.1|731960.1|732966.2|731966.2|732923.4|731923.4|22
1625556350000|2021-07-06 07:25:50|732969.4|731969.4|732976.6|731976.6|732988.5|731988.5|732963.7|731963.7|23
1625556360000|2021-07-06 07:26:00|732977.2|731977.2|732822.1|731822.1|732982.3|731982.3|732810.5|731810.5|20
1625556370000|2021-07-06 07:26:10|732823.4|731823.4|732830.5|731830.5|732832.2|731832.2|732811.5|731811.5|22
1625556380000|2021-07-06 07:26:20|732832.2|731832.2|732921.6|731921.6|732922.8|731922.8|732830.4|731830.4|22
1625556390000|2021-07-06 07:26:30|732924.8|731924.8|732836.5|731836.5|732938.9|731938.9|732836.4|731836.4|25
1625556400000|2021-07-06 07:26:40|732833.6|731833.6|732834.4|731834.4|732860.4|731860.4|732824|731824|23
1625556410000|2021-07-06 07:26:50|732833.3|731833.3|733445|731445|733445|731983.2|732810|731445|25
1625556420000|2021-07-06 07:27:00|733453.1|731453.1|733080.9|732080.9|733453.1|732082.3|733045.5|731447.1|25
1625556430000|2021-07-06 07:27:10|733082|732082|733064.7|732064.7|733082.4|732082.4|733057|732057|19
1625556440000|2021-07-06 07:27:20|733066.5|732066.5|733559.4|731559.4|733561.4|732084.7|733066.5|731559.4|25
1625556450000|2021-07-06 07:27:30|733559.9|731559.9|733104.5|732104.5|733559.9|732110.2|733061.4|731556.8|26
1625556460000|2021-07-06 07:27:40|733099.5|732099.5|733094.4|732094.4|733106.8|732106.8|733081.1|732081.1|26
1625556470000|2021-07-06 07:27:50|733095.8|732095.8|733083.2|732083.2|733095.8|732095.8|733040.8|732040.8|24
1625556480000|2021-07-06 07:28:00|733078.7|732078.7|733059.9|732059.9|733078.7|732078.7|733057|732057|23
1625556490000|2021-07-06 07:28:10|733058.7|732058.7|733069.8|732069.8|733090|732090|733058.7|732058.7|21
1625556500000|2021-07-06 07:28:20|733065|732065|733063.3|732063.3|733070.3|732070.3|733061.5|732061.5|13
1625556510000|2021-07-06 07:28:30|733064.7|732064.7|733084.9|732084.9|733084.9|732084.9|733039.8|732039.8|25
1625556520000|2021-07-06 07:28:40|733092.6|732092.6|733062|732062|733094.4|732094.4|733056.9|732056.9|22
1625556530000|2021-07-06 07:28:50|733061.1|732061.1|733024.6|732024.6|733065.7|732065.7|733021.1|732021.1|25
1625556540000|2021-07-06 07:29:00|733036.9|732036.9|732887.6|731887.6|733036.9|732036.9|732886.3|731886.3|27
1625556550000|2021-07-06 07:29:10|732887.5|731887.5|732927.9|731927.9|732945.1|731945.1|732887.5|731887.5|25
1625556560000|2021-07-06 07:29:20|732921.6|731921.6|732993.9|731993.9|733008.9|732008.9|732921.6|731921.6|27
1625556570000|2021-07-06 07:29:30|732991|731991|732935.5|731935.5|733000.7|732000.7|732935.5|731935.5|26
1625556580000|2021-07-06 07:29:40|732936.8|731936.8|732935|731935|732946.1|731946.1|732930.4|731930.4|21
1625556590000|2021-07-06 07:29:50|732932.8|731932.8|733473.7|731473.7|733473.7|731948.7|732925.6|731473.7|23
1625556600000|2021-07-06 07:30:00|732988.4|731988.4|732953.4|731953.4|732988.4|731988.4|732905.8|731905.8|25
1625556610000|2021-07-06 07:30:10|732950.6|731950.6|732967.7|731967.7|732978.1|731978.1|732936|731936|29
1625556620000|2021-07-06 07:30:20|732972.8|731972.8|733017.7|732017.7|733037.1|732037.1|732959.4|731959.4|27
1625556630000|2021-07-06 07:30:30|733014.4|732014.4|733077.9|732077.9|733086.2|732086.2|733013.2|732013.2|27
1625556640000|2021-07-06 07:30:40|733077.5|732077.5|733131.1|732131.1|733138.9|732138.9|733077.5|732077.5|28
1625556650000|2021-07-06 07:30:50|733126.7|732126.7|733100.7|732100.7|733131.2|732131.2|733091|732091|27
1625556660000|2021-07-06 07:31:00|733083.1|732083.1|733065|732065|733083.1|732083.1|733059.3|732059.3|25
1625556670000|2021-07-06 07:31:10|733064.6|732064.6|733156|732156|733195.5|732195.5|733060.1|732060.1|24
1625556680000|2021-07-06 07:31:20|733163.2|732163.2|733187.7|732187.7|733189.3|732189.3|733161.7|732161.7|23
1625556690000|2021-07-06 07:31:30|733177.9|732177.9|733169.5|732169.5|733225.2|732225.2|733158.6|732158.6|29
1625556700000|2021-07-06 07:31:40|733170.2|732170.2|733241.4|732241.4|733246.7|732246.7|733169|732169|25
1625556710000|2021-07-06 07:31:50|733241.2|732241.2|733164.7|732164.7|733268.5|732268.5|733154.5|732154.5|24
1625556720000|2021-07-06 07:32:00|733146|732146|733244.2|732244.2|733744.5|732249|733082.5|731726|27
1625556730000|2021-07-06 07:32:10|733246.2|732246.2|733264.5|732264.5|733780.7|732283|733236.7|731762.5|27
1625556740000|2021-07-06 07:32:20|733266|732266|733242.8|732242.8|733279.9|732279.9|733224.8|732224.8|29
1625556750000|2021-07-06 07:32:30|733244.2|732244.2|733285.5|732285.5|733304.5|732304.5|733236.5|732236.5|27
1625556760000|2021-07-06 07:32:40|733279|732279|733342|732342|733343.2|732343.2|733279|732279|22
1625556770000|2021-07-06 07:32:50|733341.6|732341.6|733359.1|732359.1|733366.5|732366.5|733339|732339|21
1625556780000|2021-07-06 07:33:00|733360.6|732360.6|733372.9|732372.9|733374.8|732374.8|733359.8|732359.8|20
1625556790000|2021-07-06 07:33:10|733373.5|732373.5|733367.5|732367.5|733373.5|732373.5|733361.3|732361.3|18
1625556800000|2021-07-06 07:33:20|733364.7|732364.7|733372.5|732372.5|733374.5|732374.5|733362.7|732362.7|17
1625556810000|2021-07-06 07:33:30|733370.7|732370.7|733391.4|732391.4|733401.6|732401.6|733367.9|732367.9|20
1625556820000|2021-07-06 07:33:40|733390.8|732390.8|733418.6|732418.6|733427.2|732427.2|733390.8|732390.8|22
1625556830000|2021-07-06 07:33:50|733420.6|732420.6|733387.4|732387.4|733422|732422|733377.5|732377.5|23
1625556840000|2021-07-06 07:34:00|733386.3|732386.3|733244.3|732244.3|733790.3|732395.6|733244.3|731780.1|27
1625556850000|2021-07-06 07:34:10|733243.9|732243.9|733193.6|732193.6|733757.5|732256.7|733171.9|731757.5|25
1625556860000|2021-07-06 07:34:20|733204.8|732204.8|733188.4|732188.4|733204.8|732204.8|733176.5|732176.5|26
1625556870000|2021-07-06 07:34:30|733186.4|732186.4|733252.7|732252.7|733252.7|732252.7|733185.2|732185.2|25
1625556880000|2021-07-06 07:34:40|733232.9|732232.9|733336.7|732336.7|733345.3|732345.3|733229.7|732229.7|27
1625556890000|2021-07-06 07:34:50|733345.8|732345.8|733335.9|732335.9|733364.6|732364.6|733323.5|732323.5|27
1625556900000|2021-07-06 07:35:00|733256.6|732256.6|733207.9|732207.9|733256.6|732256.6|733204.1|732204.1|24
1625556910000|2021-07-06 07:35:10|733201.5|732201.5|733156.7|732156.7|733649.1|732201.5|733150.5|731648.5|24
1625556920000|2021-07-06 07:35:20|733161|732161|733112|732112|733162.1|732162.1|733111.5|732111.5|24
1625556930000|2021-07-06 07:35:30|733104.1|732104.1|733116.8|732116.8|733133.7|732133.7|733068.5|732068.5|25
1625556940000|2021-07-06 07:35:40|733126.9|732126.9|733067.2|732067.2|733140.2|732140.2|733056.4|732056.4|23
1625556950000|2021-07-06 07:35:50|733057|732057|733058.3|732058.3|733063.7|732063.7|733055.2|732055.2|21
1625556960000|2021-07-06 07:36:00|733060|732060|733062.6|732062.6|733078.3|732078.3|733053.7|732053.7|21
1625556970000|2021-07-06 07:36:10|733067|732067|733071|732071|733081|732081|733044.6|732044.6|25
1625556980000|2021-07-06 07:36:20|733071.8|732071.8|733093.3|732093.3|733094.7|732094.7|733061|732061|29
1625556990000|2021-07-06 07:36:30|733097.8|732097.8|733208.5|732208.5|733233.4|732233.4|733092.4|732092.4|23
1625557000000|2021-07-06 07:36:40|733221.3|732221.3|733260.1|732260.1|733261.3|732261.3|733218.7|732218.7|21
1625557010000|2021-07-06 07:36:50|733263.9|732263.9|733278.1|732278.1|733278.9|732278.9|733258.2|732258.2|18
1625557020000|2021-07-06 07:37:00|733268.7|732268.7|733134.1|732134.1|733277.4|732277.4|733130.6|732130.6|21
1625557030000|2021-07-06 07:37:10|733138.8|732138.8|733130.8|732130.8|733165.6|732165.6|733107|732107|20
1625557040000|2021-07-06 07:37:20|733118.1|732118.1|733133.2|732133.2|733154.9|732154.9|733118.1|732118.1|20
1625557050000|2021-07-06 07:37:30|733133.1|732133.1|733137.2|732137.2|733137.7|732137.7|733129.9|732129.9|19
1625557060000|2021-07-06 07:37:40|733134.8|732134.8|733109|732109|733136.6|732136.6|733107.1|732107.1|25
1625557070000|2021-07-06 07:37:50|733125.9|732125.9|733182.2|732182.2|733191.5|732191.5|733121.1|732121.1|25
1625557080000|2021-07-06 07:38:00|733182.6|732182.6|733179.3|732179.3|733184.9|732184.9|733172.8|732172.8|25
1625557090000|2021-07-06 07:38:10|733174.1|732174.1|733250.1|732250.1|733250.1|732250.1|733168.8|732168.8|19
1625557100000|2021-07-06 07:38:20|733221.2|732221.2|733242.4|732242.4|733244.3|732244.3|733221.2|732221.2|26
1625557110000|2021-07-06 07:38:30|733239.8|732239.8|733255.2|732255.2|733255.2|732255.2|733210.4|732210.4|21
1625557120000|2021-07-06 07:38:40|733264.1|732264.1|733176.6|732176.6|733264.1|732264.1|733171.5|732171.5|19
1625557130000|2021-07-06 07:38:50|733176.1|732176.1|733196.6|732196.6|733213.3|732213.3|733153.1|732153.1|29
1625557140000|2021-07-06 07:39:00|733199|732199|733143.1|732143.1|733201.4|732201.4|733136.6|732136.6|24
1625557150000|2021-07-06 07:39:10|733153.7|732153.7|733110.9|732110.9|733154.4|732154.4|733064.1|732064.1|28
1625557160000|2021-07-06 07:39:20|733113.4|732113.4|733159|732159|733216.2|732216.2|733112.2|732112.2|28
1625557170000|2021-07-06 07:39:30|733156.8|732156.8|733162.3|732162.3|733163.2|732163.2|733146.6|732146.6|27
1625557180000|2021-07-06 07:39:40|733159.2|732159.2|733178.4|732178.4|733178.4|732178.4|733158.4|732158.4|26
1625557190000|2021-07-06 07:39:50|733174.1|732174.1|733246.5|732246.5|733246.5|732246.5|733168.5|732168.5|22
1625557200000|2021-07-06 07:40:00|733266.4|732266.4|733277.4|732277.4|733284.3|732284.3|733263.5|732263.5|25
1625557210000|2021-07-06 07:40:10|733279.2|732279.2|733324|732324|733354.1|732354.1|733254|732254|24
1625557220000|2021-07-06 07:40:20|733337.9|732337.9|733407.7|732407.7|733427.7|732427.7|733337.9|732337.9|25
1625557230000|2021-07-06 07:40:30|733402.3|732402.3|733393|732393|733413.2|732413.2|733368.5|732368.5|26
1625557240000|2021-07-06 07:40:40|733409.3|732409.3|733405.4|732405.4|733409.3|732409.3|733377.2|732377.2|28
1625557250000|2021-07-06 07:40:50|733406.3|732406.3|733414.8|732414.8|733419.7|732419.7|733405.6|732405.6|22
1625557260000|2021-07-06 07:41:00|733414.9|732414.9|733409.9|732409.9|733432.9|732432.9|733406.6|732406.6|24
1625557270000|2021-07-06 07:41:10|733410.9|732410.9|733453.5|732453.5|733474.2|732474.2|733410.9|732410.9|24
1625557280000|2021-07-06 07:41:20|733452.6|732452.6|733449.2|732449.2|733454.2|732454.2|733445.7|732445.7|22
1625557290000|2021-07-06 07:41:30|733448.7|732448.7|733428.9|732428.9|733449.6|732449.6|733424.3|732424.3|23
1625557300000|2021-07-06 07:41:40|733425.5|732425.5|733390|732390|733426.1|732426.1|733363.1|732363.1|25
1625557310000|2021-07-06 07:41:50|733379|732379|733364|732364|733390.9|732390.9|733349.2|732349.2|26
1625557320000|2021-07-06 07:42:00|733362|732362|733303|732303|733362|732362|733277.2|732277.2|23
1625557330000|2021-07-06 07:42:10|733288.7|732288.7|733366.8|732366.8|733369.2|732369.2|733282.2|732282.2|26
1625557340000|2021-07-06 07:42:20|733366.6|732366.6|733348.7|732348.7|733366.6|732366.6|733346.2|732346.2|29
1625557350000|2021-07-06 07:42:30|733350.1|732350.1|733342.3|732342.3|733366.9|732366.9|733341.7|732341.7|25
1625557360000|2021-07-06 07:42:40|733352.5|732352.5|733360.6|732360.6|733369.9|732369.9|733338.8|732338.8|25
1625557370000|2021-07-06 07:42:50|733367.6|732367.6|733426.2|732426.2|733435.3|732435.3|733364.3|732364.3|26
1625557380000|2021-07-06 07:43:00|733427|732427|733389.7|732389.7|733427|732427|733375.2|732375.2|28
1625557390000|2021-07-06 07:43:10|733391.6|732391.6|733388.8|732388.8|733401|732401|733367.6|732367.6|28
1625557400000|2021-07-06 07:43:20|733376.5|732376.5|733378.2|732378.2|733390.2|732390.2|733365.9|732365.9|27
1625557410000|2021-07-06 07:43:30|733383.5|732383.5|733387.2|732387.2|733391.3|732391.3|733373.9|732373.9|27
1625557420000|2021-07-06 07:43:40|733386.3|732386.3|733392|732392|733401.1|732401.1|733386.3|732386.3|27
1625557430000|2021-07-06 07:43:50|733398.1|732398.1|733433.8|732433.8|733460.4|732460.4|733396|732396|26
1625557440000|2021-07-06 07:44:00|733434.2|732434.2|733439.7|732439.7|733463.1|732463.1|733434.2|732434.2|25
1625557450000|2021-07-06 07:44:10|733438.3|732438.3|733426.4|732426.4|733890.9|732438.3|733395|731888.5|20
1625557460000|2021-07-06 07:44:20|733426.9|732426.9|733413.4|732413.4|733428.6|732428.6|733411.3|732411.3|23
1625557470000|2021-07-06 07:44:30|733412.6|732412.6|733352.4|732352.4|733415.5|732415.5|733351.1|732351.1|25
1625557480000|2021-07-06 07:44:40|733352.8|732352.8|733354.2|732354.2|733369.4|732369.4|733350.3|732350.3|25
1625557490000|2021-07-06 07:44:50|733351.7|732351.7|733266.9|732266.9|733356.5|732356.5|733263.3|732263.3|25
1625557500000|2021-07-06 07:45:00|733279.9|732279.9|733253.4|732253.4|733284.5|732284.5|733253.1|732253.1|27
1625557510000|2021-07-06 07:45:10|733257.6|732257.6|733200.9|732200.9|733265.3|732265.3|733199.6|732199.6|29
1625557520000|2021-07-06 07:45:20|733204|732204|733192.6|732192.6|733679|732209.3|733178.6|731679|28
1625557530000|2021-07-06 07:45:30|733197.4|732197.4|733194.5|732194.5|733240|732240|733184.2|732184.2|28
1625557540000|2021-07-06 07:45:40|733200.3|732200.3|733209.1|732209.1|733229.7|732229.7|733187.9|732187.9|28
1625557550000|2021-07-06 07:45:50|733206.5|732206.5|733210.6|732210.6|733232.8|732232.8|733199.2|732199.2|26
1625557560000|2021-07-06 07:46:00|733207.3|732207.3|733185.9|732185.9|733218.5|732218.5|733170.4|732170.4|28
1625557570000|2021-07-06 07:46:10|733191.5|732191.5|733164.4|732164.4|733191.5|732191.5|733159.8|732159.8|25
1625557580000|2021-07-06 07:46:20|733166.1|732166.1|733199.3|732199.3|733202.8|732202.8|733152.2|732152.2|28
1625557590000|2021-07-06 07:46:30|733202.2|732202.2|733162.3|732162.3|733235.7|732235.7|733158|732158|27
1625557600000|2021-07-06 07:46:40|733163.1|732163.1|733160.6|732160.6|733183.3|732183.3|733158.1|732158.1|25
1625557610000|2021-07-06 07:46:50|733163.7|732163.7|733118.5|732118.5|733164.2|732164.2|733118.5|732118.5|26
1625557620000|2021-07-06 07:47:00|733130.7|732130.7|733065.6|732065.6|733130.7|732130.7|733022.2|732022.2|27
1625557630000|2021-07-06 07:47:10|733056|732056|733060.1|732060.1|733071.2|732071.2|733045.6|732045.6|23
1625557640000|2021-07-06 07:47:20|733061|732061|733168.5|732168.5|733176.9|732176.9|733057.5|732057.5|23
1625557650000|2021-07-06 07:47:30|733168|732168|733143.1|732143.1|733235.1|732235.1|733143.1|732143.1|22
1625557660000|2021-07-06 07:47:40|733133.9|732133.9|733158.4|732158.4|733174.3|732174.3|733127.7|732127.7|26
1625557670000|2021-07-06 07:47:50|733133|732133|733065|732065|733146|732146|733048.5|732048.5|24
1625557680000|2021-07-06 07:48:00|733062.3|732062.3|733040.2|732040.2|733070.7|732070.7|733020.5|732020.5|25
1625557690000|2021-07-06 07:48:10|733042.8|732042.8|733044.5|732044.5|733561|732074.6|733029.2|731558.3|27
1625557700000|2021-07-06 07:48:20|733042.3|732042.3|733598|731598|733598|732090.2|733035.2|731562.4|29
1625557710000|2021-07-06 07:48:30|733107.1|732107.1|733142.9|732142.9|733158.7|732158.7|733107.1|732107.1|25
1625557720000|2021-07-06 07:48:40|733141|732141|733631.9|731631.9|733639.4|732147.2|733124.6|731629.3|26
1625557730000|2021-07-06 07:48:50|733141.9|732141.9|733171.5|732171.5|733191.2|732191.2|733127|732127|26
1625557740000|2021-07-06 07:49:00|733164.9|732164.9|733174.9|732174.9|733178.5|732178.5|733160.4|732160.4|28
1625557750000|2021-07-06 07:49:10|733173|732173|733264.2|732264.2|733728.5|732264.2|733173|731725|28
1625557760000|2021-07-06 07:49:20|733262.5|732262.5|733263.3|732263.3|733273.3|732273.3|733256.7|732256.7|25
1625557770000|2021-07-06 07:49:30|733266.8|732266.8|733309.4|732309.4|733315.1|732315.1|733243.7|732243.7|23
1625557780000|2021-07-06 07:49:40|733293.5|732293.5|733301.6|732301.6|733322.7|732322.7|733292.8|732292.8|29
1625557790000|2021-07-06 07:49:50|733301.7|732301.7|733308.1|732308.1|733313.6|732313.6|733291.9|732291.9|25
1625557800000|2021-07-06 07:50:00|733311.7|732311.7|733286.5|732286.5|733312|732312|733285|732285|28
1625557810000|2021-07-06 07:50:10|733282.3|732282.3|733118|732118|733756.3|732282.4|733118|731749.2|25
1625557820000|2021-07-06 07:50:20|733114.1|732114.1|733052.4|732052.4|733114.1|732114.1|733030.7|732030.7|27
1625557830000|2021-07-06 07:50:30|733053.4|732053.4|733058.4|732058.4|733063|732063|733045.9|732045.9|23
1625557840000|2021-07-06 07:50:40|733061.7|732061.7|733482.5|731482.5|733485.5|732061.7|732972.7|731482.5|24
1625557850000|2021-07-06 07:50:50|732977.4|731977.4|732955.4|731955.4|732980.4|731980.4|732947.7|731947.7|25
1625557860000|2021-07-06 07:51:00|732942.2|731942.2|732950.3|731950.3|732959|731959|732942.2|731942.2|19
1625557870000|2021-07-06 07:51:10|732950.5|731950.5|732944.1|731944.1|732982.8|731982.8|732941.1|731941.1|23
1625557880000|2021-07-06 07:51:20|732942.8|731942.8|732869.3|731869.3|732945.5|731945.5|732854.5|731854.5|27
1625557890000|2021-07-06 07:51:30|732868.5|731868.5|732850.7|731850.7|732872.3|731872.3|732823.8|731823.8|25
1625557900000|2021-07-06 07:51:40|732853.1|731853.1|733380.9|731380.9|733380.9|731915.7|732839.4|731380.9|27
1625557910000|2021-07-06 07:51:50|733383.8|731383.8|732882|731882|733387|731887.5|732882|731381.2|25
1625557920000|2021-07-06 07:52:00|732868.9|731868.9|732880.2|731880.2|732887.8|731887.8|732868.9|731868.9|26
1625557930000|2021-07-06 07:52:10|732879.8|731879.8|732907.9|731907.9|732907.9|731907.9|732872.3|731872.3|22
1625557940000|2021-07-06 07:52:20|732901.9|731901.9|733432.5|731432.5|733432.7|731927.4|732887.5|731432.3|25
1625557950000|2021-07-06 07:52:30|733433.9|731433.9|732962.9|731962.9|733451.4|731973.9|732948.3|731430.9|27
1625557960000|2021-07-06 07:52:40|732959.4|731959.4|732950.4|731950.4|732959.4|731959.4|732916.2|731916.2|27
1625557970000|2021-07-06 07:52:50|732945.7|731945.7|733072.4|732072.4|733075.8|732075.8|732939.3|731939.3|24
1625557980000|2021-07-06 07:53:00|733071.6|732071.6|733128.4|732128.4|733634.5|732161.7|733069.7|731634.5|28
1625557990000|2021-07-06 07:53:10|733127.5|732127.5|733028.1|732028.1|733526.5|732136.4|733015.4|731525|24
1625558000000|2021-07-06 07:53:20|733029|732029|733032.1|732032.1|733035.4|732035.4|733027.4|732027.4|21
1625558010000|2021-07-06 07:53:30|733028.8|732028.8|732984.7|731984.7|733029.6|732029.6|732963.5|731963.5|26
1625558020000|2021-07-06 07:53:40|732993|731993|732668.9|731668.9|733167.3|731993|732662.7|731152|25
1625558030000|2021-07-06 07:53:50|732676.2|731676.2|733196.6|731196.6|733204.6|731693.5|732647.5|731141.6|27
1625558040000|2021-07-06 07:54:00|733197.8|731197.8|732748.3|731748.3|733255.3|731752.2|732723.1|731196.1|28
1625558050000|2021-07-06 07:54:10|732728.4|731728.4|733228.8|731228.8|733239.6|731741.5|732726.6|731228.8|24
1625558060000|2021-07-06 07:54:20|733229.6|731229.6|732758.3|731758.3|733236.7|731760.2|732743.6|731229|27
1625558070000|2021-07-06 07:54:30|733249.8|731249.8|732768.5|731768.5|733259.4|731772.5|732755.9|731247.8|27
1625558080000|2021-07-06 07:54:40|732767.7|731767.7|733293|731293|733295.2|731794|732759.8|731262.5|27
1625558090000|2021-07-06 07:54:50|732773.8|731773.8|732767.7|731767.7|733285.2|731773.8|732767.7|731250.5|29
1625558100000|2021-07-06 07:55:00|732759.3|731759.3|732779|731779|733289.6|731788.9|732759.3|731269.9|28
1625558110000|2021-07-06 07:55:10|732785.3|731785.3|732745|731745|733265|731837.3|732732.4|731253.7|29
1625558120000|2021-07-06 07:55:20|732746.3|731746.3|732745.2|731745.2|732752.4|731752.4|732735.4|731735.4|23
1625558130000|2021-07-06 07:55:30|732748|731748|732776.2|731776.2|733287.1|731792.5|732737.3|731271.3|23
1625558140000|2021-07-06 07:55:40|733269.5|731269.5|732795.6|731795.6|733276|731795.6|732766.3|731269.5|24
1625558150000|2021-07-06 07:55:50|733312.9|731312.9|732887.8|731887.8|733352.7|731889.4|732835.4|731312.9|23
1625558160000|2021-07-06 07:56:00|732893|731893|732856.9|731856.9|733402.3|731899.9|732847.2|731392|23
1625558170000|2021-07-06 07:56:10|732855.2|731855.2|732857.8|731857.8|732857.8|731857.8|732849.9|731849.9|24
1625558180000|2021-07-06 07:56:20|732858.1|731858.1|732848.3|731848.3|732863.2|731863.2|732847.4|731847.4|25
1625558190000|2021-07-06 07:56:30|732858.9|731858.9|732852.4|731852.4|732866.9|731866.9|732849.6|731849.6|26
1625558200000|2021-07-06 07:56:40|732849|731849|732853.6|731853.6|732886|731886|732848.9|731848.9|26
1625558210000|2021-07-06 07:56:50|732858.5|731858.5|732962.2|731962.2|732969|731969|732858.5|731858.5|26
1625558220000|2021-07-06 07:57:00|732966.3|731966.3|732888.1|731888.1|732966.3|731966.3|732888.1|731888.1|25
1625558230000|2021-07-06 07:57:10|732923.2|731923.2|732911.5|731911.5|732947.5|731947.5|732905.8|731905.8|26
1625558240000|2021-07-06 07:57:20|732913|731913|732898.6|731898.6|732920.8|731920.8|732894.1|731894.1|27
1625558250000|2021-07-06 07:57:30|732899.2|731899.2|732979.9|731979.9|732982.2|731982.2|732899.2|731899.2|25
1625558260000|2021-07-06 07:57:40|732979|731979|732969|731969|732980.2|731980.2|732968.5|731968.5|25
1625558270000|2021-07-06 07:57:50|732969.4|731969.4|733083.4|732083.4|733096.3|732096.3|732969.4|731969.4|24
1625558280000|2021-07-06 07:58:00|733083|732083|733087.8|732087.8|733095.2|732095.2|733082.6|732082.6|21
1625558290000|2021-07-06 07:58:10|733085.8|732085.8|733082.5|732082.5|733092.2|732092.2|733082.5|732082.5|23
1625558300000|2021-07-06 07:58:20|733094.3|732094.3|733134.3|732134.3|733157.6|732157.6|733088.8|732088.8|25
1625558310000|2021-07-06 07:58:30|733134.4|732134.4|733135|732135|733140.2|732140.2|733129.4|732129.4|23
1625558320000|2021-07-06 07:58:40|733136.5|732136.5|733139.4|732139.4|733143.6|732143.6|733129.1|732129.1|25
1625558330000|2021-07-06 07:58:50|733143.1|732143.1|733110.5|732110.5|733146.5|732146.5|733110.5|732110.5|24
1625558340000|2021-07-06 07:59:00|733105.5|732105.5|733063.9|732063.9|733105.5|732105.5|733055.5|732055.5|19
1625558350000|2021-07-06 07:59:10|733065.8|732065.8|733071.3|732071.3|733072.5|732072.5|733056.7|732056.7|21
1625558360000|2021-07-06 07:59:20|733067.7|732067.7|733073.4|732073.4|733139.6|732139.6|733058.5|732058.5|24
1625558370000|2021-07-06 07:59:30|733065.4|732065.4|733080.5|732080.5|733090.2|732090.2|733065.4|732065.4|26
1625558380000|2021-07-06 07:59:40|733081.9|732081.9|733073.1|732073.1|733084.5|732084.5|733073.1|732073.1|18
1625558390000|2021-07-06 07:59:50|733072.5|732072.5|733040.7|732040.7|733072.5|732072.5|733027.6|732027.6|22
1625558400000|2021-07-06 08:00:00|733041.8|732041.8|733023.1|732023.1|733044.6|732044.6|733023.1|732023.1|27
1625558410000|2021-07-06 08:00:10|732978.3|731978.3|732962.3|731962.3|732982.9|731982.9|732952.3|731952.3|26
1625558420000|2021-07-06 08:00:20|732885.7|731885.7|732880.3|731880.3|732901.2|731901.2|732877.3|731877.3|25
1625558430000|2021-07-06 08:00:30|732880.5|731880.5|732896.9|731896.9|732897.5|731897.5|732875.3|731875.3|28
1625558440000|2021-07-06 08:00:40|732896.4|731896.4|732981.7|731981.7|732989.2|731989.2|732896.4|731896.4|25
1625558450000|2021-07-06 08:00:50|732982.8|731982.8|733065.6|732065.6|733065.6|732065.6|732980.5|731980.5|26
1625558460000|2021-07-06 08:01:00|733069.8|732069.8|733072.1|732072.1|733108.7|732108.7|733031.8|732031.8|27
1625558470000|2021-07-06 08:01:10|733068.9|732068.9|733154.5|732154.5|733160.1|732160.1|733063.6|732063.6|22
1625558480000|2021-07-06 08:01:20|733152.5|732152.5|733146.1|732146.1|733181.6|732181.6|733133.9|732133.9|26
1625558490000|2021-07-06 08:01:30|733148.6|732148.6|733182.5|732182.5|733182.5|732182.5|733130|732130|25
1625558500000|2021-07-06 08:01:40|733173.6|732173.6|733170.1|732170.1|733175.3|732175.3|733167.4|732167.4|16
1625558510000|2021-07-06 08:01:50|733170.6|732170.6|733200.8|732200.8|733213.4|732213.4|733169|732169|23
1625558520000|2021-07-06 08:02:00|733202.9|732202.9|733203.8|732203.8|733211.4|732211.4|733198.7|732198.7|19
1625558530000|2021-07-06 08:02:10|733203.3|732203.3|733219.6|732219.6|733226.8|732226.8|733203.3|732203.3|19
1625558540000|2021-07-06 08:02:20|733218.5|732218.5|733221.5|732221.5|733238.8|732238.8|733209.9|732209.9|25
1625558550000|2021-07-06 08:02:30|733221|732221|733185.1|732185.1|733228.3|732228.3|733168.5|732168.5|25
1625558560000|2021-07-06 08:02:40|733182.9|732182.9|733186.5|732186.5|733684.2|732194.1|733163.9|731666|25
1625558570000|2021-07-06 08:02:50|733185.1|732185.1|733181.2|732181.2|733196.9|732196.9|733166.5|732166.5|20
1625558580000|2021-07-06 08:03:00|733183.3|732183.3|733188.3|732188.3|733686.1|732194.6|733166.4|731683|23
1625558590000|2021-07-06 08:03:10|733187.1|732187.1|733175.6|732175.6|733671.6|732189.2|733151.2|731650.5|22
1625558600000|2021-07-06 08:03:20|733361.8|732361.8|733853.8|731853.8|733857.2|732361.8|733336.1|731826.8|26
1625558610000|2021-07-06 08:03:30|733357|732357|733353.9|732353.9|733848.3|732357.7|733332.4|731834.1|22
1625558620000|2021-07-06 08:03:40|733349.5|732349.5|733381.3|732381.3|733381.3|732381.3|733333.4|732333.4|27
1625558630000|2021-07-06 08:03:50|733384|732384|733397.8|732397.8|733894|732419.2|733384|731894|26
1625558640000|2021-07-06 08:04:00|733402.7|732402.7|733409.8|732409.8|733914.5|732429|733384.4|731893.8|29
1625558650000|2021-07-06 08:04:10|733426.2|732426.2|733444.5|732444.5|733925.5|732450.4|733425.1|731918.5|25
1625558660000|2021-07-06 08:04:20|733434.5|732434.5|733439.8|732439.8|733445.9|732445.9|733426.4|732426.4|24
1625558670000|2021-07-06 08:04:30|733439.2|732439.2|733416.5|732416.5|733439.8|732439.8|733415.9|732415.9|20
1625558680000|2021-07-06 08:04:40|733417.9|732417.9|733407.4|732407.4|733418.7|732418.7|733407.4|732407.4|19
1625558690000|2021-07-06 08:04:50|733407.6|732407.6|733369.1|732369.1|733921.2|732426.2|733366.3|731871.4|18
1625558700000|2021-07-06 08:05:00|733371.3|732371.3|733413.1|732413.1|733421.3|732421.3|733371.3|732371.3|25
1625558710000|2021-07-06 08:05:10|733403.9|732403.9|733394.7|732394.7|733407|732407|733378.2|732378.2|25
1625558720000|2021-07-06 08:05:20|733395.6|732395.6|733392.9|732392.9|733396.9|732396.9|733388.1|732388.1|20
1625558730000|2021-07-06 08:05:30|733393.5|732393.5|733394.2|732394.2|733397.1|732397.1|733392.4|732392.4|17
1625558740000|2021-07-06 08:05:40|733396.4|732396.4|733394.2|732394.2|733396.4|732396.4|733386.6|732386.6|13
1625558750000|2021-07-06 08:05:50|733395.2|732395.2|733391.2|732391.2|733395.2|732395.2|733385.9|732385.9|19
1625558760000|2021-07-06 08:06:00|733390.6|732390.6|733405.5|732405.5|733406.9|732406.9|733388|732388|21
1625558770000|2021-07-06 08:06:10|733404.5|732404.5|733393.7|732393.7|733406.8|732406.8|733378|732378|21
1625558780000|2021-07-06 08:06:20|733385.4|732385.4|733381|732381|733393.9|732393.9|733381|732381|19
1625558790000|2021-07-06 08:06:30|733382.6|732382.6|733354.6|732354.6|733387|732387|733309.8|732309.8|25
1625558800000|2021-07-06 08:06:40|733353|732353|733368.1|732368.1|733368.1|732368.1|733352.5|732352.5|23
1625558810000|2021-07-06 08:06:50|733370.4|732370.4|733368.8|732368.8|733373.5|732373.5|733362|732362|23
1625558820000|2021-07-06 08:07:00|733368.7|732368.7|733372.8|732372.8|733373.1|732373.1|733330|732330|19
1625558830000|2021-07-06 08:07:10|733372.3|732372.3|733350.2|732350.2|733372.3|732372.3|733350.2|732350.2|20
1625558840000|2021-07-06 08:07:20|733353.9|732353.9|733370.1|732370.1|733370.1|732370.1|733353.9|732353.9|17
1625558850000|2021-07-06 08:07:30|733370.3|732370.3|733400.1|732400.1|733403.8|732403.8|733368.9|732368.9|20
1625558860000|2021-07-06 08:07:40|733398.4|732398.4|733486.9|732486.9|733488.1|732488.1|733394.5|732394.5|23
1625558870000|2021-07-06 08:07:50|733487.3|732487.3|733664.3|732664.3|733670.2|732670.2|733477.7|732477.7|24
1625558880000|2021-07-06 08:08:00|733671.2|732671.2|733675.3|732675.3|733678.7|732678.7|733664.4|732664.4|19
1625558890000|2021-07-06 08:08:10|733675.6|732675.6|733755.9|732755.9|733764.2|732764.2|733674.2|732674.2|25
1625558900000|2021-07-06 08:08:20|733745|732745|733753.6|732753.6|733755.9|732755.9|733739.9|732739.9|27
1625558910000|2021-07-06 08:08:30|733751.3|732751.3|733631.2|732631.2|733751.3|732751.3|733625.1|732625.1|24
1625558920000|2021-07-06 08:08:40|733633|732633|733612.6|732612.6|734151|732650.9|733612.6|732137.7|23
1625558930000|2021-07-06 08:08:50|733614.1|732614.1|733591.5|732591.5|734138.4|732645.7|733588|732129.5|25
1625558940000|2021-07-06 08:09:00|733593.7|732593.7|733608.6|732608.6|734093.7|732608.6|733574.5|732092.8|26
1625558950000|2021-07-06 08:09:10|733607.7|732607.7|733612.7|732612.7|734117.2|732619.7|733595.1|732109.2|25
1625558960000|2021-07-06 08:09:20|733612.8|732612.8|733665|732665|733671|732671|733597.5|732597.5|25
1625558970000|2021-07-06 08:09:30|733655|732655|733693.3|732693.3|734199.2|732705.5|733629|732192.3|27
1625558980000|2021-07-06 08:09:40|734179.5|732179.5|734085|732085|734189.2|732688.2|733560.3|732063.9|28
1625558990000|2021-07-06 08:09:50|734085.1|732085.1|734002.5|732002.5|734102.8|732605.2|733496.9|731999.5|28
1625559000000|2021-07-06 08:10:00|733498.7|732498.7|733444.7|732444.7|733934.3|732498.7|733435.6|731934.3|24
1625559010000|2021-07-06 08:10:10|733460|732460|733420|732420|733468.3|732468.3|733411.8|732411.8|26
1625559020000|2021-07-06 08:10:20|733414.8|732414.8|733434.8|732434.8|733434.8|732434.8|733380.3|732380.3|26
1625559030000|2021-07-06 08:10:30|733935.9|731935.9|733458.7|732458.7|733954.4|732466.8|733430.3|731934.8|26
1625559040000|2021-07-06 08:10:40|733457.6|732457.6|733460.8|732460.8|733460.8|732460.8|733447.8|732447.8|16
1625559050000|2021-07-06 08:10:50|733460|732460|733475.5|732475.5|733475.5|732475.5|733450.1|732450.1|18
1625559060000|2021-07-06 08:11:00|733473.9|732473.9|733474|732474|733475.3|732475.3|733465.8|732465.8|19
1625559070000|2021-07-06 08:11:10|733465.4|732465.4|733485.5|732485.5|733485.7|732485.7|733465|732465|13
1625559080000|2021-07-06 08:11:20|733482.8|732482.8|733506.2|732506.2|733515.8|732515.8|733473|732473|25
1625559090000|2021-07-06 08:11:30|733508.1|732508.1|733499.2|732499.2|733519.5|732519.5|733487.1|732487.1|23
1625559100000|2021-07-06 08:11:40|733501|732501|733496.3|732496.3|733504.5|732504.5|733494.1|732494.1|24
1625559110000|2021-07-06 08:11:50|733496.7|732496.7|733676|732676|733687.5|732687.5|733496.3|732496.3|25
1625559120000|2021-07-06 08:12:00|733691.5|732691.5|733693.5|732693.5|734190|732696.3|733686|732188|24
1625559130000|2021-07-06 08:12:10|733693.3|732693.3|733686.1|732686.1|733722.9|732722.9|733671|732671|26
1625559140000|2021-07-06 08:12:20|733686|732686|733615.7|732615.7|733700|732700|733615.7|732615.7|23
1625559150000|2021-07-06 08:12:30|733614.1|732614.1|733492.3|732492.3|734040.2|732620.3|733492|732040.2|27
1625559160000|2021-07-06 08:12:40|733492.4|732492.4|733387|732387|733501.4|732501.4|733384.8|732384.8|25
1625559170000|2021-07-06 08:12:50|733384.8|732384.8|733400.5|732400.5|733926.8|732419.5|733383.4|731910|27
1625559180000|2021-07-06 08:13:00|733400|732400|733419.6|732419.6|733954.9|732459.3|733393.7|731906|27
1625559190000|2021-07-06 08:13:10|733914.6|731914.6|733922.8|731922.8|733923.1|732419.9|733399.3|731906|24
1625559200000|2021-07-06 08:13:20|733922.4|731922.4|733941.3|731941.3|733947.7|732443.2|733440.5|731922.4|27
1625559210000|2021-07-06 08:13:30|733943.7|731943.7|733447.3|732447.3|733953.7|732453.1|733444.2|731943.7|21
1625559220000|2021-07-06 08:13:40|733446.9|732446.9|733453|732453|733462|732462|733446.9|732446.9|21
1625559230000|2021-07-06 08:13:50|733446.9|732446.9|733484.7|732484.7|733484.7|732484.7|733444|732444|21
1625559240000|2021-07-06 08:14:00|733479|732479|733549.5|732549.5|733577.6|732577.6|733479|732479|26
1625559250000|2021-07-06 08:14:10|733554.7|732554.7|733606.4|732606.4|733623|732623|733536.8|732536.8|23
1625559260000|2021-07-06 08:14:20|733619.1|732619.1|733662.9|732662.9|733677.5|732677.5|733619.1|732619.1|27
1625559270000|2021-07-06 08:14:30|733668.3|732668.3|733664.4|732664.4|733671|732671|733658.7|732658.7|25
1625559280000|2021-07-06 08:14:40|733665.8|732665.8|733629|732629|734152.5|732688.6|733622.5|732138.9|26
1625559290000|2021-07-06 08:14:50|733621.3|732621.3|733577.1|732577.1|733627.9|732627.9|733574|732574|27
1625559300000|2021-07-06 08:15:00|733578.7|732578.7|733553.4|732553.4|734069|732580.8|733553.4|732057.6|25
1625559310000|2021-07-06 08:15:10|733552.1|732552.1|733597.9|732597.9|733599|732599|733549.2|732549.2|22
1625559320000|2021-07-06 08:15:20|733597.6|732597.6|733578.6|732578.6|733599.7|732599.7|733578.6|732578.6|25
1625559330000|2021-07-06 08:15:30|733579.4|732579.4|733598.7|732598.7|733600.2|732600.2|733576.2|732576.2|20
1625559340000|2021-07-06 08:15:40|733598.8|732598.8|733560.6|732560.6|733598.8|732598.8|733560.4|732560.4|24
1625559350000|2021-07-06 08:15:50|733560.7|732560.7|733551|732551|733581.8|732581.8|733547.3|732547.3|23
1625559360000|2021-07-06 08:16:00|733551.6|732551.6|733543.6|732543.6|733551.6|732551.6|733539.2|732539.2|17
1625559370000|2021-07-06 08:16:10|733542|732542|733546.3|732546.3|733547.1|732547.1|733541|732541|17
1625559380000|2021-07-06 08:16:20|733549.1|732549.1|733654.1|732654.1|733660.2|732660.2|733549.1|732549.1|20
1625559390000|2021-07-06 08:16:30|733650.4|732650.4|733707.7|732707.7|734173.6|732726.5|733649.3|732173.1|25
1625559400000|2021-07-06 08:16:40|733709.2|732709.2|733674.2|732674.2|734166.9|732709.2|733655.2|732162.8|29
1625559410000|2021-07-06 08:16:50|733681|732681|733703.8|732703.8|733741.6|732741.6|733681|732681|28
1625559420000|2021-07-06 08:17:00|733699.4|732699.4|733668.2|732668.2|734209.5|732731.4|733668.2|732190.3|25
1625559430000|2021-07-06 08:17:10|733670.3|732670.3|733694|732694|733701.7|732701.7|733661.5|732661.5|25
1625559440000|2021-07-06 08:17:20|733691|732691|733772.5|732772.5|733785.1|732785.1|733691|732691|25
1625559450000|2021-07-06 08:17:30|733773.2|732773.2|733757.4|732757.4|733778.9|732778.9|733745|732745|23
1625559460000|2021-07-06 08:17:40|733759.9|732759.9|733903.5|732903.5|734470|732965|733728.7|732425.4|29
1625559470000|2021-07-06 08:17:50|733907.1|732907.1|734382.5|732382.5|734445|732962|733899.1|732382.5|24
1625559480000|2021-07-06 08:18:00|733915.1|732915.1|733944|732944|734447.1|732953.3|733872.7|732392.6|26
1625559490000|2021-07-06 08:18:10|733953.2|732953.2|733888.9|732888.9|734435|732953.2|733888.9|732405.2|26
1625559500000|2021-07-06 08:18:20|733889|732889|733913.1|732913.1|733943|732943|733889|732889|26
1625559510000|2021-07-06 08:18:30|733910.2|732910.2|733904.5|732904.5|734414.2|732911|733897.9|732414.2|26
1625559520000|2021-07-06 08:18:40|733906.6|732906.6|733862.6|732862.6|733907.1|732907.1|733862.6|732862.6|27
1625559530000|2021-07-06 08:18:50|733863.4|732863.4|733888.8|732888.8|733888.8|732888.8|733854.7|732854.7|27
1625559540000|2021-07-06 08:19:00|733881.8|732881.8|733776.5|732776.5|734260.7|732889.3|733750.3|732250.5|29
1625559550000|2021-07-06 08:19:10|733775.4|732775.4|733759.9|732759.9|733779.4|732779.4|733736.1|732736.1|20
1625559560000|2021-07-06 08:19:20|733753.7|732753.7|733763.1|732763.1|733781.5|732781.5|733725.9|732725.9|25
1625559570000|2021-07-06 08:19:30|733754.2|732754.2|733778|732778|733781.7|732781.7|733748|732748|22
1625559580000|2021-07-06 08:19:40|733793.5|732793.5|733842.4|732842.4|734344.3|732861.4|733793.5|732336.7|25
1625559590000|2021-07-06 08:19:50|733845|732845|733885.3|732885.3|733889|732889|733844.8|732844.8|23
1625559600000|2021-07-06 08:20:00|733885.6|732885.6|733880|732880|734352|732890|733843.9|732346|29
1625559610000|2021-07-06 08:20:10|733879.8|732879.8|733827.6|732827.6|734363.9|732879.8|733827.6|732363.9|24
1625559620000|2021-07-06 08:20:20|733829.2|732829.2|733748.9|732748.9|734339.4|732836.5|733748.9|732328.6|26
1625559630000|2021-07-06 08:20:30|733749.3|732749.3|733687.8|732687.8|733768|732768|733687.8|732687.8|25
1625559640000|2021-07-06 08:20:40|733694.1|732694.1|733685|732685|733704.5|732704.5|733685|732685|25
1625559650000|2021-07-06 08:20:50|733684.1|732684.1|733759|732759|733759|732759|733671.1|732671.1|27
1625559660000|2021-07-06 08:21:00|733745.1|732745.1|733806.7|732806.7|733815.9|732815.9|733745.1|732745.1|25
1625559670000|2021-07-06 08:21:10|733800.4|732800.4|733802.3|732802.3|733835|732835|733795.8|732795.8|22
1625559680000|2021-07-06 08:21:20|733801.4|732801.4|733803|732803|733805|732805|733800.1|732800.1|17
1625559690000|2021-07-06 08:21:30|733799.6|732799.6|733805.3|732805.3|733809.9|732809.9|733799.6|732799.6|20
1625559700000|2021-07-06 08:21:40|733808.9|732808.9|733794.7|732794.7|733812.7|732812.7|733790.5|732790.5|23
1625559710000|2021-07-06 08:21:50|733789.5|732789.5|733792.8|732792.8|733799.9|732799.9|733788.7|732788.7|20
1625559720000|2021-07-06 08:22:00|733793.6|732793.6|733894.5|732894.5|733902.7|732902.7|733790.9|732790.9|22
1625559730000|2021-07-06 08:22:10|733896.4|732896.4|733894.6|732894.6|733899.8|732899.8|733892.7|732892.7|20
1625559740000|2021-07-06 08:22:20|733896.4|732896.4|733889|732889|733896.4|732896.4|733887.4|732887.4|15
1625559750000|2021-07-06 08:22:30|733889.2|732889.2|733888.8|732888.8|733895.2|732895.2|733888.8|732888.8|18
1625559760000|2021-07-06 08:22:40|733932.2|732932.2|733895.7|732895.7|733946.7|732946.7|733895.7|732895.7|21
1625559770000|2021-07-06 08:22:50|733900.1|732900.1|733900.6|732900.6|733902.3|732902.3|733894.3|732894.3|24
1625559780000|2021-07-06 08:23:00|733905.8|732905.8|733940.3|732940.3|733944.5|732944.5|733897.9|732897.9|27
1625559790000|2021-07-06 08:23:10|733945.2|732945.2|733959.5|732959.5|733962.7|732962.7|733945.2|732945.2|21
1625559800000|2021-07-06 08:23:20|733959.2|732959.2|734052.3|733052.3|734090.1|733090.1|733959.2|732959.2|27
1625559810000|2021-07-06 08:23:30|734052.4|733052.4|734055.8|733055.8|734084.4|733084.4|734048.6|733048.6|21
1625559820000|2021-07-06 08:23:40|734059.1|733059.1|734068.9|733068.9|734091.5|733091.5|734058.1|733058.1|28
1625559830000|2021-07-06 08:23:50|734071|733071|734069.1|733069.1|734077.6|733077.6|734047.4|733047.4|24
1625559840000|2021-07-06 08:24:00|734068.3|733068.3|734004.9|733004.9|734490.1|733068.3|733979.3|732473.1|27
1625559850000|2021-07-06 08:24:10|734002.5|733002.5|734081.2|733081.2|734593.4|733129|733999.6|732563.5|27
1625559860000|2021-07-06 08:24:20|734082.7|733082.7|734491.3|732491.3|734492.9|733089|733995.9|732490.2|29
1625559870000|2021-07-06 08:24:30|734489.9|732489.9|733995.3|732995.3|734489.9|732997.3|733978.3|732486.4|25
1625559880000|2021-07-06 08:24:40|733991|732991|734015.3|733015.3|734515.6|733023|733983.1|732492.9|24
1625559890000|2021-07-06 08:24:50|734013.1|733013.1|733986|732986|734501.1|733023.6|733983.8|732487.6|26
1625559900000|2021-07-06 08:25:00|733986.2|732986.2|734059.3|733059.3|734537.8|733059.3|733977.7|732480.5|26
1625559910000|2021-07-06 08:25:10|734547.1|732547.1|734094.8|733094.8|734556.3|733107.2|734051.1|732547.1|25
1625559920000|2021-07-06 08:25:20|734095.7|733095.7|734080.9|733080.9|734108.7|733108.7|734080.9|733080.9|23
1625559930000|2021-07-06 08:25:30|734087.4|733087.4|734089.6|733089.6|734093.9|733093.9|734084.6|733084.6|19
1625559940000|2021-07-06 08:25:40|734089.5|733089.5|734035.1|733035.1|734096.2|733096.2|734035.1|733035.1|24
1625559950000|2021-07-06 08:25:50|734518.1|732518.1|733953.7|732953.7|734518.7|733003|733950.1|732474.2|24
1625559960000|2021-07-06 08:26:00|733962.7|732962.7|734053.8|733053.8|734489.7|733059.5|733938.5|732471.4|28
1625559970000|2021-07-06 08:26:10|734055.8|733055.8|734085.7|733085.7|734590.1|733087.7|734047.9|732588.5|22
1625559980000|2021-07-06 08:26:20|734086.7|733086.7|734058.3|733058.3|734086.7|733086.7|734058.3|733058.3|21
1625559990000|2021-07-06 08:26:30|734059.4|733059.4|734083.7|733083.7|734089.3|733089.3|734057.2|733057.2|25
1625560000000|2021-07-06 08:26:40|734086.4|733086.4|734080.8|733080.8|734088.9|733088.9|734076.3|733076.3|21
1625560010000|2021-07-06 08:26:50|734085.3|733085.3|734055.1|733055.1|734085.3|733085.3|734055.1|733055.1|22
1625560020000|2021-07-06 08:27:00|734053.5|733053.5|734049.7|733049.7|734073.1|733073.1|734049.7|733049.7|22
1625560030000|2021-07-06 08:27:10|734048.9|733048.9|733968.4|732968.4|734477.9|733052.7|733966.6|732475.1|20
1625560040000|2021-07-06 08:27:20|733965.9|732965.9|733948.6|732948.6|733972.8|732972.8|733941.5|732941.5|23
1625560050000|2021-07-06 08:27:30|733950.8|732950.8|733931.5|732931.5|734434.8|732950.8|733931.5|732432.3|17
1625560060000|2021-07-06 08:27:40|733931.3|732931.3|733909.3|732909.3|733933.5|732933.5|733906|732906|25
1625560070000|2021-07-06 08:27:50|733908.2|732908.2|733942.3|732942.3|733945.1|732945.1|733908.2|732908.2|22
1625560080000|2021-07-06 08:28:00|733926|732926|733970|732970|733979.5|732979.5|733926|732926|25
1625560090000|2021-07-06 08:28:10|733967|732967|733972.9|732972.9|733976.3|732976.3|733967|732967|18
1625560100000|2021-07-06 08:28:20|733975.8|732975.8|733974.3|732974.3|733982.3|732982.3|733974.2|732974.2|12
1625560110000|2021-07-06 08:28:30|733977|732977|733943.5|732943.5|734442.8|732977|733940.4|732437.3|19
1625560120000|2021-07-06 08:28:40|733944.1|732944.1|733942.8|732942.8|734443|732953.7|733942.8|732443|16
1625560130000|2021-07-06 08:28:50|733942.7|732942.7|734443.8|732443.8|734444.6|732949.7|733939.7|732440.3|28
1625560140000|2021-07-06 08:29:00|734442.2|732442.2|733957.7|732957.7|734442.2|732961.3|733934.4|732437.2|23
1625560150000|2021-07-06 08:29:10|733960|732960|734038.1|733038.1|734038.1|733038.1|733954.6|732954.6|26
1625560160000|2021-07-06 08:29:20|734043.2|733043.2|734046.2|733046.2|734514|733048.9|734014.1|732510|27
1625560170000|2021-07-06 08:29:30|734046.4|733046.4|734005|733005|734529|733046.4|734002.1|732529|28
1625560180000|2021-07-06 08:29:40|734008.1|733008.1|733982.8|732982.8|734496.7|733053.8|733979.5|732496.7|24
1625560190000|2021-07-06 08:29:50|733981.2|732981.2|733990.3|732990.3|733990.3|732990.3|733973.6|732973.6|19
1625560200000|2021-07-06 08:30:00|733985.6|732985.6|734000.9|733000.9|734001.6|733001.6|733985.6|732985.6|27
1625560210000|2021-07-06 08:30:10|734007.1|733007.1|734000.9|733000.9|734009.8|733009.8|733997.8|732997.8|22
1625560220000|2021-07-06 08:30:20|733998.6|732998.6|734037.4|733037.4|734041|733041|733995.4|732995.4|28
1625560230000|2021-07-06 08:30:30|734036.9|733036.9|734032.6|733032.6|734047.2|733047.2|734023.4|733023.4|24
1625560240000|2021-07-06 08:30:40|734033.4|733033.4|733997.5|732997.5|734543.3|733060.7|733997.5|732535|24
1625560250000|2021-07-06 08:30:50|733997.7|732997.7|733993.3|732993.3|734001.7|733001.7|733977.9|732977.9|26
1625560260000|2021-07-06 08:31:00|733992.7|732992.7|734002.3|733002.3|734039.1|733039.1|733985.7|732985.7|27
1625560270000|2021-07-06 08:31:10|734002.2|733002.2|734002.3|733002.3|734009.3|733009.3|733999.5|732999.5|22
1625560280000|2021-07-06 08:31:20|734004.4|733004.4|734000.1|733000.1|734006.9|733006.9|733988.1|732988.1|18
1625560290000|2021-07-06 08:31:30|734000.2|733000.2|734006.4|733006.4|734006.6|733006.6|734000.1|733000.1|18
1625560300000|2021-07-06 08:31:40|734006.2|733006.2|734002.6|733002.6|734036.8|733036.8|733996.9|732996.9|28
1625560310000|2021-07-06 08:31:50|734005.2|733005.2|734048.4|733048.4|734051.3|733051.3|734003.8|733003.8|24
1625560320000|2021-07-06 08:32:00|734063.6|733063.6|734140.8|733140.8|734140.8|733140.8|734059.8|733059.8|25
1625560330000|2021-07-06 08:32:10|734140.2|733140.2|734085.3|733085.3|734146.6|733146.6|734085.3|733085.3|25
1625560340000|2021-07-06 08:32:20|734588|732588|734129.3|733129.3|734590.7|733135.8|734100|732588|26
1625560350000|2021-07-06 08:32:30|734128|733128|734159.5|733159.5|734162.5|733162.5|734122.1|733122.1|24
1625560360000|2021-07-06 08:32:40|734153.3|733153.3|734103.9|733103.9|734155.1|733155.1|734088.9|733088.9|27
1625560370000|2021-07-06 08:32:50|734102.9|733102.9|734051.8|733051.8|734109.5|733109.5|734051.8|733051.8|24
1625560380000|2021-07-06 08:33:00|734055|733055|734010|733010|734055|733055|733993.9|732993.9|24
1625560390000|2021-07-06 08:33:10|734006.3|733006.3|734007.2|733007.2|734012.7|733012.7|734002.8|733002.8|21
1625560400000|2021-07-06 08:33:20|734008.7|733008.7|734061|733061|734063.5|733063.5|734007.3|733007.3|24
1625560410000|2021-07-06 08:33:30|734086.4|733086.4|734104.4|733104.4|734105.6|733105.6|734086.4|733086.4|25
1625560420000|2021-07-06 08:33:40|734098.3|733098.3|734098.6|733098.6|734106.4|733106.4|734098.3|733098.3|13
1625560430000|2021-07-06 08:33:50|734093.2|733093.2|734091.9|733091.9|734093.8|733093.8|734085.4|733085.4|23
1625560440000|2021-07-06 08:34:00|734095.7|733095.7|734099.9|733099.9|734106.7|733106.7|734090.7|733090.7|21
1625560450000|2021-07-06 08:34:10|734101.7|733101.7|734015|733015|734107.6|733107.6|734015|733015|21
1625560460000|2021-07-06 08:34:20|734013.3|733013.3|733985.4|732985.4|734023.1|733023.1|733985.4|732985.4|26
1625560470000|2021-07-06 08:34:30|733992.5|732992.5|733993.4|732993.4|734490.5|732998.5|733975.7|732490.5|22
1625560480000|2021-07-06 08:34:40|733985.5|732985.5|733995.9|732995.9|734038.6|733038.6|733980.9|732980.9|28
1625560490000|2021-07-06 08:34:50|733983.1|732983.1|733988.4|732988.4|734003.9|733003.9|733981.7|732981.7|26
1625560500000|2021-07-06 08:35:00|733989.2|732989.2|733991.8|732991.8|734007.1|733007.1|733985.7|732985.7|21
1625560510000|2021-07-06 08:35:10|733990.1|732990.1|733988.7|732988.7|733997.7|732997.7|733988.3|732988.3|20
1625560520000|2021-07-06 08:35:20|733988.8|732988.8|733986.4|732986.4|733998.9|732998.9|733970.9|732970.9|19
1625560530000|2021-07-06 08:35:30|733979.8|732979.8|733970.6|732970.6|733994.2|732994.2|733970.6|732970.6|23
1625560540000|2021-07-06 08:35:40|733970.3|732970.3|733957.5|732957.5|733975.3|732975.3|733939.1|732939.1|22
1625560550000|2021-07-06 08:35:50|733957.3|732957.3|733793|732793|733957.3|732957.3|733781.7|732781.7|29
1625560560000|2021-07-06 08:36:00|733797.5|732797.5|733773.2|732773.2|734297.1|732811.4|733773.2|732291.6|27
1625560570000|2021-07-06 08:36:10|733774.1|732774.1|733792.7|732792.7|733832.4|732832.4|733774.1|732774.1|24
1625560580000|2021-07-06 08:36:20|733784|732784|733796.5|732796.5|733812.4|732812.4|733784|732784|27
1625560590000|2021-07-06 08:36:30|733796.3|732796.3|733838.5|732838.5|733838.5|732838.5|733794.9|732794.9|25
1625560600000|2021-07-06 08:36:40|733831.5|732831.5|733886.4|732886.4|734402.5|732903|733831.5|732380|25
1625560610000|2021-07-06 08:36:50|733891.2|732891.2|733798.2|732798.2|733891.2|732891.2|733791.5|732791.5|25
1625560620000|2021-07-06 08:37:00|733796.2|732796.2|733845.5|732845.5|734341.6|732847.8|733791.4|732338.7|24
1625560630000|2021-07-06 08:37:10|733812.6|732812.6|733742.8|732742.8|734305.7|732812.6|733742.1|732252.9|24
1625560640000|2021-07-06 08:37:20|734237.2|732237.2|733655.5|732655.5|734237.8|732745.4|733649.3|732172.7|27
1625560650000|2021-07-06 08:37:30|733659.9|732659.9|733679.6|732679.6|734176|732679.6|733649.1|732149.9|26
1625560660000|2021-07-06 08:37:40|733673.7|732673.7|733695.1|732695.1|734210.3|732706.6|733654.1|732209.1|28
1625560670000|2021-07-06 08:37:50|733696.1|732696.1|733726.8|732726.8|733726.8|732726.8|733694.3|732694.3|24
1625560680000|2021-07-06 08:38:00|733739.1|732739.1|733737.2|732737.2|733761.3|732761.3|733733.1|732733.1|29
1625560690000|2021-07-06 08:38:10|733738.2|732738.2|733744.8|732744.8|733752.3|732752.3|733730.1|732730.1|22
1625560700000|2021-07-06 08:38:20|733739.9|732739.9|733713.2|732713.2|733744.9|732744.9|733707.5|732707.5|28
1625560710000|2021-07-06 08:38:30|733711.8|732711.8|733719.7|732719.7|733734.4|732734.4|733710.2|732710.2|27
1625560720000|2021-07-06 08:38:40|733714.7|732714.7|733718.6|732718.6|733735.4|732735.4|733710.4|732710.4|27
1625560730000|2021-07-06 08:38:50|733706.9|732706.9|733700.7|732700.7|733714.8|732714.8|733697.5|732697.5|25
1625560740000|2021-07-06 08:39:00|733701.7|732701.7|733711.7|732711.7|733739.5|732739.5|733699.5|732699.5|26
1625560750000|2021-07-06 08:39:10|733715|732715|733641.5|732641.5|733729|732729|733641.5|732641.5|28
1625560760000|2021-07-06 08:39:20|733646.8|732646.8|733695.3|732695.3|733705.4|732705.4|733610.8|732610.8|25
1625560770000|2021-07-06 08:39:30|733695.5|732695.5|733695.4|732695.4|733696.7|732696.7|733681.4|732681.4|23
1625560780000|2021-07-06 08:39:40|733694.9|732694.9|733696.6|732696.6|733708.1|732708.1|733677.6|732677.6|26
1625560790000|2021-07-06 08:39:50|733693|732693|733720.4|732720.4|733721.7|732721.7|733681.3|732681.3|24
1625560800000|2021-07-06 08:40:00|733721.3|732721.3|733722.4|732722.4|734250.7|732727.4|733694|732223.1|25
1625560810000|2021-07-06 08:40:10|733719.7|732719.7|733710.7|732710.7|733720.2|732720.2|733698.1|732698.1|21
1625560820000|2021-07-06 08:40:20|733709.2|732709.2|733738.2|732738.2|734252.3|732765.6|733704.4|732243.7|26
1625560830000|2021-07-06 08:40:30|733731.3|732731.3|733654.4|732654.4|733735.6|732735.6|733646.7|732646.7|25
1625560840000|2021-07-06 08:40:40|733653.8|732653.8|733680.8|732680.8|733699.1|732699.1|733651.8|732651.8|22
1625560850000|2021-07-06 08:40:50|733686.3|732686.3|733540.8|732540.8|734063.7|732687.4|733540.8|732057.7|29
1625560860000|2021-07-06 08:41:00|733543.7|732543.7|733546.3|732546.3|733558.8|732558.8|733543.3|732543.3|22
1625560870000|2021-07-06 08:41:10|733535.8|732535.8|733547.5|732547.5|734063.1|732559.7|733535|732063.1|28
1625560880000|2021-07-06 08:41:20|733547.8|732547.8|733532.3|732532.3|733547.8|732547.8|733523.4|732523.4|27
1625560890000|2021-07-06 08:41:30|733529.3|732529.3|733502.8|732502.8|733531|732531|733500|732500|26
1625560900000|2021-07-06 08:41:40|733498.4|732498.4|733494.1|732494.1|734000.2|732505.6|733487|732000.2|24
1625560910000|2021-07-06 08:41:50|733494.2|732494.2|733515.6|732515.6|734023.5|732521.8|733465.6|731990|26
1625560920000|2021-07-06 08:42:00|733515.7|732515.7|733493.9|732493.9|733519.4|732519.4|733493.5|732493.5|28
1625560930000|2021-07-06 08:42:10|733493|732493|733475.2|732475.2|733511.4|732511.4|733471.9|732471.9|23
1625560940000|2021-07-06 08:42:20|733481.6|732481.6|733478.5|732478.5|733483|732483|733476.5|732476.5|23
1625560950000|2021-07-06 08:42:30|733478.7|732478.7|733474.9|732474.9|733478.7|732478.7|733470.5|732470.5|23
1625560960000|2021-07-06 08:42:40|733473|732473|733478.1|732478.1|733480.8|732480.8|733470.5|732470.5|22
1625560970000|2021-07-06 08:42:50|733478.7|732478.7|733455.6|732455.6|733479|732479|733452.2|732452.2|20
1625560980000|2021-07-06 08:43:00|733450.8|732450.8|733382.6|732382.6|733457.4|732457.4|733354.4|732354.4|26
1625560990000|2021-07-06 08:43:10|733381.7|732381.7|733381.2|732381.2|733402.1|732402.1|733372.2|732372.2|18
1625561000000|2021-07-06 08:43:20|733382.8|732382.8|733299.3|732299.3|733382.8|732382.8|733299.2|732299.2|28
1625561010000|2021-07-06 08:43:30|733302.3|732302.3|733406.8|732406.8|733886.3|732406.8|733285.8|731871.7|25
1625561020000|2021-07-06 08:43:40|733403.4|732403.4|733433.4|732433.4|733440|732440|733392.1|732392.1|28
1625561030000|2021-07-06 08:43:50|733434.8|732434.8|733462.4|732462.4|733484.6|732484.6|733434.8|732434.8|24
1625561040000|2021-07-06 08:44:00|733471.1|732471.1|733546.1|732546.1|733548.5|732548.5|733471.1|732471.1|20
1625561050000|2021-07-06 08:44:10|733547|732547|733540.8|732540.8|733547|732547|733537.6|732537.6|18
1625561060000|2021-07-06 08:44:20|733540.4|732540.4|733504|732504|733541.6|732541.6|733492.8|732492.8|20
1625561070000|2021-07-06 08:44:30|733501.8|732501.8|733477.5|732477.5|733501.8|732501.8|733468.3|732468.3|21
1625561080000|2021-07-06 08:44:40|733473.5|732473.5|733472.4|732472.4|733486.3|732486.3|733469.4|732469.4|22
1625561090000|2021-07-06 08:44:50|733470.5|732470.5|733532.8|732532.8|733532.8|732532.8|733467.8|732467.8|15
1625561100000|2021-07-06 08:45:00|733552|732552|733592.3|732592.3|733595|732595|733544.6|732544.6|15
1625561110000|2021-07-06 08:45:10|733594.2|732594.2|733636.2|732636.2|733645.7|732645.7|733594.2|732594.2|24
1625561120000|2021-07-06 08:45:20|733639.4|732639.4|733565.4|732565.4|733639.4|732639.4|733560.9|732560.9|25
1625561130000|2021-07-06 08:45:30|733566.5|732566.5|733535.1|732535.1|733569.6|732569.6|733524.4|732524.4|22
1625561140000|2021-07-06 08:45:40|733533|732533|733489.1|732489.1|733535.5|732535.5|733473.1|732473.1|25
1625561150000|2021-07-06 08:45:50|733483.6|732483.6|733475|732475|733490.7|732490.7|733475|732475|19
1625561160000|2021-07-06 08:46:00|733479.3|732479.3|733482.4|732482.4|733491.9|732491.9|733464.9|732464.9|22
1625561170000|2021-07-06 08:46:10|733483.9|732483.9|733459.7|732459.7|733514.8|732514.8|733459.7|732459.7|24
1625561180000|2021-07-06 08:46:20|733462.3|732462.3|733446.8|732446.8|733469.4|732469.4|733440.5|732440.5|24
1625561190000|2021-07-06 08:46:30|733439.9|732439.9|733441.9|732441.9|733444.8|732444.8|733433.2|732433.2|19
1625561200000|2021-07-06 08:46:40|733442.6|732442.6|733390.5|732390.5|733446|732446|733381.3|732381.3|20
1625561210000|2021-07-06 08:46:50|733388.8|732388.8|733400.9|732400.9|733401.3|732401.3|733384.5|732384.5|22
1625561220000|2021-07-06 08:47:00|733405.8|732405.8|733425|732425|733437.9|732437.9|733405.8|732405.8|26
1625561230000|2021-07-06 08:47:10|733427.3|732427.3|733396.2|732396.2|733439.7|732439.7|733381.8|732381.8|28
1625561240000|2021-07-06 08:47:20|733400.8|732400.8|733387.5|732387.5|733410.1|732410.1|733387.5|732387.5|25
1625561250000|2021-07-06 08:47:30|733392.8|732392.8|733375.8|732375.8|733392.8|732392.8|733373.1|732373.1|18
1625561260000|2021-07-06 08:47:40|733377.9|732377.9|733908.4|731908.4|733910.2|732396.6|733374.2|731908.4|21
1625561270000|2021-07-06 08:47:50|733398|732398|733406.7|732406.7|733406.7|732406.7|733395.4|732395.4|22
1625561280000|2021-07-06 08:48:00|733405.4|732405.4|733409.6|732409.6|733441.9|732441.9|733399.4|732399.4|25
1625561290000|2021-07-06 08:48:10|733398|732398|733409.1|732409.1|733412.1|732412.1|733394.4|732394.4|24
1625561300000|2021-07-06 08:48:20|733408.4|732408.4|733414.6|732414.6|733439.7|732439.7|733405.1|732405.1|22
1625561310000|2021-07-06 08:48:30|733409.6|732409.6|733434.2|732434.2|733439.1|732439.1|733409.6|732409.6|21
1625561320000|2021-07-06 08:48:40|733432.9|732432.9|733470.5|732470.5|733476|732476|733428.4|732428.4|22
1625561330000|2021-07-06 08:48:50|733464|732464|733470|732470|733470|732470|733441.4|732441.4|23
1625561340000|2021-07-06 08:49:00|733481.7|732481.7|733461.5|732461.5|733501|732501|733460.1|732460.1|24
1625561350000|2021-07-06 08:49:10|733456.4|732456.4|733452.6|732452.6|733465.7|732465.7|733444.8|732444.8|24
1625561360000|2021-07-06 08:49:20|733451.8|732451.8|733442.4|732442.4|733454.5|732454.5|733440.6|732440.6|26
1625561370000|2021-07-06 08:49:30|733439.9|732439.9|733420.2|732420.2|733439.9|732439.9|733394.3|732394.3|27
1625561380000|2021-07-06 08:49:40|733916.6|731916.6|733388.4|732388.4|733916.6|732433.3|733382.1|731916.6|25
1625561390000|2021-07-06 08:49:50|733430.8|732430.8|733419.5|732419.5|733943|732444.3|733419.5|731943|20
1625561400000|2021-07-06 08:50:00|733423.4|732423.4|733419|732419|733432.2|732432.2|733417.8|732417.8|21
1625561410000|2021-07-06 08:50:10|733418.6|732418.6|733419.5|732419.5|733422.8|732422.8|733417.2|732417.2|21
1625561420000|2021-07-06 08:50:20|733424.3|732424.3|733473.5|732473.5|733960.5|732478.9|733424.3|731960.5|19
1625561430000|2021-07-06 08:50:30|733472.7|732472.7|733452.7|732452.7|733474.1|732474.1|733446.5|732446.5|25
1625561440000|2021-07-06 08:50:40|733456.5|732456.5|733454.9|732454.9|733461.3|732461.3|733442.5|732442.5|22
1625561450000|2021-07-06 08:50:50|733457.2|732457.2|733463.6|732463.6|733472.1|732472.1|733445.8|732445.8|23
1625561460000|2021-07-06 08:51:00|733462.2|732462.2|733489|732489|733509.2|732509.2|733462.2|732462.2|25
1625561470000|2021-07-06 08:51:10|733491.1|732491.1|733487.7|732487.7|733496.7|732496.7|733482.5|732482.5|25
1625561480000|2021-07-06 08:51:20|733488.8|732488.8|733455.7|732455.7|733492.2|732492.2|733450.5|732450.5|24
1625561490000|2021-07-06 08:51:30|733461|732461|733509.3|732509.3|733513.8|732513.8|733452.8|732452.8|26
1625561500000|2021-07-06 08:51:40|733510.3|732510.3|733499.2|732499.2|733512.7|732512.7|733491.3|732491.3|21
1625561510000|2021-07-06 08:51:50|733499.3|732499.3|733568.3|732568.3|733568.3|732568.3|733492.6|732492.6|22
1625561520000|2021-07-06 08:52:00|733575|732575|733546|732546|733576.6|732576.6|733546|732546|24
1625561530000|2021-07-06 08:52:10|733547.9|732547.9|733572.8|732572.8|733576|732576|733545.3|732545.3|25
1625561540000|2021-07-06 08:52:20|733573.5|732573.5|733564.5|732564.5|733573.8|732573.8|733550.4|732550.4|20
1625561550000|2021-07-06 08:52:30|733565.5|732565.5|733573.3|732573.3|733573.3|732573.3|733535.8|732535.8|27
1625561560000|2021-07-06 08:52:40|733569.9|732569.9|733572.8|732572.8|733576.2|732576.2|733569.9|732569.9|20
1625561570000|2021-07-06 08:52:50|733573.8|732573.8|733566.5|732566.5|733576|732576|733551.7|732551.7|23
1625561580000|2021-07-06 08:53:00|733566.9|732566.9|733596.1|732596.1|733624|732624|733559.9|732559.9|25
1625561590000|2021-07-06 08:53:10|733599.6|732599.6|733648.6|732648.6|733664.5|732664.5|733588.8|732588.8|23
1625561600000|2021-07-06 08:53:20|733652.5|732652.5|733663.4|732663.4|733663.7|732663.7|733647.8|732647.8|24
1625561610000|2021-07-06 08:53:30|733661|732661|733693|732693|733717.6|732717.6|733661|732661|25
1625561620000|2021-07-06 08:53:40|733697|732697|733699.6|732699.6|733719.8|732719.8|733679.6|732679.6|25
1625561630000|2021-07-06 08:53:50|733699.9|732699.9|733683.9|732683.9|733701|732701|733683.4|732683.4|23
1625561640000|2021-07-06 08:54:00|733682.7|732682.7|733702.5|732702.5|733703.4|732703.4|733678.3|732678.3|24
1625561650000|2021-07-06 08:54:10|733700.6|732700.6|733685.4|732685.4|733704.6|732704.6|733682.3|732682.3|26
1625561660000|2021-07-06 08:54:20|733678.2|732678.2|733641.5|732641.5|733686.7|732686.7|733636.3|732636.3|25
1625561670000|2021-07-06 08:54:30|733642.5|732642.5|733628.2|732628.2|733642.9|732642.9|733627.8|732627.8|21
1625561680000|2021-07-06 08:54:40|733628.9|732628.9|733631.7|732631.7|733639.8|732639.8|733626.6|732626.6|20
1625561690000|2021-07-06 08:54:50|733630.6|732630.6|733583.3|732583.3|733642.7|732642.7|733582.4|732582.4|25
1625561700000|2021-07-06 08:55:00|733587|732587|733513.5|732513.5|733591.8|732591.8|733513.5|732513.5|24
1625561710000|2021-07-06 08:55:10|733530.4|732530.4|733499.3|732499.3|733538.6|732538.6|733427.3|732427.3|26
1625561720000|2021-07-06 08:55:20|734003.4|732003.4|733476.5|732476.5|734009.8|732539.8|733466.3|731997.5|25
1625561730000|2021-07-06 08:55:30|733471.6|732471.6|733532.3|732532.3|733542.2|732542.2|733446.3|732446.3|25
1625561740000|2021-07-06 08:55:40|733535|732535|733565.3|732565.3|733565.3|732565.3|733534.1|732534.1|22
1625561750000|2021-07-06 08:55:50|733561.6|732561.6|733503.9|732503.9|734056.3|732561.6|733471.6|732055.3|26
1625561760000|2021-07-06 08:56:00|733462.5|732462.5|733445.2|732445.2|733487.8|732487.8|733413.4|732413.4|23
1625561770000|2021-07-06 08:56:10|733443|732443|733414.5|732414.5|733941.9|732443|733406.5|731940.2|22
1625561780000|2021-07-06 08:56:20|733404|732404|733437.4|732437.4|733441.8|732441.8|733403.4|732403.4|19
1625561790000|2021-07-06 08:56:30|733431.2|732431.2|733440.9|732440.9|733451.9|732451.9|733430|732430|25
1625561800000|2021-07-06 08:56:40|733437.3|732437.3|733472.6|732472.6|733488.2|732488.2|733437.3|732437.3|19
1625561810000|2021-07-06 08:56:50|733470.6|732470.6|733482.9|732482.9|733497.4|732497.4|733465.5|732465.5|24
1625561820000|2021-07-06 08:57:00|733485|732485|733488.2|732488.2|734010.7|732506.9|733475.3|731985|24
1625561830000|2021-07-06 08:57:10|733490.3|732490.3|733452.8|732452.8|733490.3|732490.3|733441|732441|21
1625561840000|2021-07-06 08:57:20|733460.2|732460.2|733453.7|732453.7|733466|732466|733445.5|732445.5|20
1625561850000|2021-07-06 08:57:30|733453|732453|733478.5|732478.5|733483.6|732483.6|733453|732453|20
1625561860000|2021-07-06 08:57:40|733478.4|732478.4|733506.3|732506.3|733517.6|732517.6|733477.4|732477.4|23
1625561870000|2021-07-06 08:57:50|733503.2|732503.2|733524.3|732524.3|733526|732526|733473.9|732473.9|24
1625561880000|2021-07-06 08:58:00|733520.6|732520.6|733522.1|732522.1|733526.7|732526.7|733513|732513|20
1625561890000|2021-07-06 08:58:10|733525.2|732525.2|733557.6|732557.6|734067.1|732565|733521.7|732060|24
1625561900000|2021-07-06 08:58:20|733554.5|732554.5|733586.1|732586.1|733599.6|732599.6|733544.2|732544.2|21
1625561910000|2021-07-06 08:58:30|733586.6|732586.6|733568.4|732568.4|734082.8|732596.5|733568.4|732079|24
1625561920000|2021-07-06 08:58:40|733568.9|732568.9|733549.8|732549.8|734051.5|732573.1|733546.5|732048.9|16
1625561930000|2021-07-06 08:58:50|733551.9|732551.9|733547.8|732547.8|733558.5|732558.5|733541|732541|25
1625561940000|2021-07-06 08:59:00|733539.7|732539.7|734026.3|732026.3|734026.3|732542.4|733499.7|732009|26
1625561950000|2021-07-06 08:59:10|734025.3|732025.3|733535.2|732535.2|734028.6|732540.3|733525.3|732024.2|23
1625561960000|2021-07-06 08:59:20|734037.2|732037.2|733560.3|732560.3|734037.2|732563.1|733530.2|732036.6|27
1625561970000|2021-07-06 08:59:30|733555.4|732555.4|734006.1|732006.1|734011.3|732561.1|733516.6|732001.7|26
1625561980000|2021-07-06 08:59:40|734005.4|732005.4|733548.2|732548.2|734005.4|732549.1|733529.7|732005.4|24
1625561990000|2021-07-06 08:59:50|733546.3|732546.3|733547.7|732547.7|734054.2|732571.9|733543.7|732049.5|26
1625562000000|2021-07-06 09:00:00|733548.3|732548.3|733569.4|732569.4|734053.5|732569.4|733538|732031.1|27
1625562010000|2021-07-06 09:00:10|733567.9|732567.9|734037.4|732037.4|734048.5|732575.3|733537.5|732037.4|28
1625562020000|2021-07-06 09:00:20|734038|732038|733693.5|732693.5|734194.8|732698.6|733661.3|732038|29
1625562030000|2021-07-06 09:00:30|733685.6|732685.6|733688.1|732688.1|733692.8|732692.8|733682.8|732682.8|20
1625562040000|2021-07-06 09:00:40|733688.8|732688.8|733672.7|732672.7|733692.1|732692.1|733663.9|732663.9|23
1625562050000|2021-07-06 09:00:50|733670.7|732670.7|733653.9|732653.9|734152.4|732673.9|733638.5|732151.8|23
1625562060000|2021-07-06 09:01:00|733655.5|732655.5|733646.9|732646.9|733656.1|732656.1|733645.7|732645.7|19
1625562070000|2021-07-06 09:01:10|733652.2|732652.2|733666.1|732666.1|733666.1|732666.1|733647.9|732647.9|24
1625562080000|2021-07-06 09:01:20|733665.2|732665.2|733645.8|732645.8|733666.7|732666.7|733643|732643|23
1625562090000|2021-07-06 09:01:30|733642.7|732642.7|733665.3|732665.3|733673.7|732673.7|733642.7|732642.7|25
1625562100000|2021-07-06 09:01:40|733665.5|732665.5|734174.1|732174.1|734174.1|732708.6|733663.2|732174.1|24
1625562110000|2021-07-06 09:01:50|733667.9|732667.9|733679.2|732679.2|734173.5|732683.4|733655.7|732169.1|25
1625562120000|2021-07-06 09:02:00|733673.4|732673.4|733670.1|732670.1|733694.6|732694.6|733670.1|732670.1|28
1625562130000|2021-07-06 09:02:10|733671.9|732671.9|733665.6|732665.6|733679.2|732679.2|733651.1|732651.1|19
1625562140000|2021-07-06 09:02:20|733670|732670|733651|732651|733670|732670|733645.8|732645.8|22
1625562150000|2021-07-06 09:02:30|733655.4|732655.4|733669.5|732669.5|733683.7|732683.7|733655.1|732655.1|25
1625562160000|2021-07-06 09:02:40|733672.4|732672.4|733652.2|732652.2|734175.2|732677.7|733641|732175.1|24
1625562170000|2021-07-06 09:02:50|733652.6|732652.6|733653.7|732653.7|734156.3|732659.2|733647.7|732156|20
1625562180000|2021-07-06 09:03:00|733653.8|732653.8|733644.7|732644.7|733653.8|732653.8|733638.8|732638.8|23
1625562190000|2021-07-06 09:03:10|733645.6|732645.6|733645.9|732645.9|733674.4|732674.4|733642.8|732642.8|18
1625562200000|2021-07-06 09:03:20|733652.6|732652.6|733644|732644|733653.2|732653.2|733640.8|732640.8|18
1625562210000|2021-07-06 09:03:30|733643.7|732643.7|733654.1|732654.1|733685.8|732685.8|733642.8|732642.8|18
1625562220000|2021-07-06 09:03:40|733648.5|732648.5|733649.9|732649.9|733663|732663|733648.5|732648.5|24
1625562230000|2021-07-06 09:03:50|733656.2|732656.2|733654.7|732654.7|733657.1|732657.1|733646.6|732646.6|18
1625562240000|2021-07-06 09:04:00|733654.2|732654.2|733650.2|732650.2|733676.8|732676.8|733620.2|732620.2|25
1625562250000|2021-07-06 09:04:10|733649.8|732649.8|733612|732612|733670.7|732670.7|733612|732612|25
1625562260000|2021-07-06 09:04:20|733615.9|732615.9|733597.1|732597.1|733617.9|732617.9|733597.1|732597.1|22
1625562270000|2021-07-06 09:04:30|733607.5|732607.5|733610.2|732610.2|733618.6|732618.6|733600.7|732600.7|25
1625562280000|2021-07-06 09:04:40|733610.3|732610.3|733623.9|732623.9|733627.6|732627.6|733610.2|732610.2|18
1625562290000|2021-07-06 09:04:50|733624.4|732624.4|733696.9|732696.9|733697.3|732697.3|733618.9|732618.9|18
1625562300000|2021-07-06 09:05:00|733700.2|732700.2|733684.6|732684.6|733700.2|732700.2|733670.5|732670.5|23
1625562310000|2021-07-06 09:05:10|733678.2|732678.2|733683.7|732683.7|733687.5|732687.5|733668.4|732668.4|26
1625562320000|2021-07-06 09:05:20|733679.7|732679.7|733690|732690|733701.9|732701.9|733678.6|732678.6|26
1625562330000|2021-07-06 09:05:30|733690.7|732690.7|734144.7|732144.7|734144.7|732695.6|733646.4|732143.1|29
1625562340000|2021-07-06 09:05:40|733645.5|732645.5|733627.5|732627.5|733650.3|732650.3|733627.5|732627.5|25
1625562350000|2021-07-06 09:05:50|733623.7|732623.7|733624.2|732624.2|733627.2|732627.2|733618.1|732618.1|26
1625562360000|2021-07-06 09:06:00|733646.9|732646.9|733686.5|732686.5|733718.2|732718.2|733646.9|732646.9|23
1625562370000|2021-07-06 09:06:10|733687|732687|733686.5|732686.5|733697.3|732697.3|733677.6|732677.6|24
1625562380000|2021-07-06 09:06:20|733689.8|732689.8|733675.6|732675.6|733689.8|732689.8|733674.9|732674.9|22
1625562390000|2021-07-06 09:06:30|733675|732675|734118.3|732118.3|734126.9|732675.1|733618.6|732118.3|22
1625562400000|2021-07-06 09:06:40|734119.6|732119.6|734098.2|732098.2|734119.6|732619.8|733602.1|732097.8|23
1625562410000|2021-07-06 09:06:50|734098.3|732098.3|733611.8|732611.8|734107.4|732618.8|733602.1|732097.5|21
1625562420000|2021-07-06 09:07:00|733610.9|732610.9|733609.3|732609.3|733629.3|732629.3|733606.7|732606.7|23
1625562430000|2021-07-06 09:07:10|733608.9|732608.9|733570.2|732570.2|734078.2|732614.5|733570.2|732078.2|21
1625562440000|2021-07-06 09:07:20|733570.8|732570.8|733500.9|732500.9|734039.6|732570.8|733500.9|732039.6|27
1625562450000|2021-07-06 09:07:30|733498.8|732498.8|733512.6|732512.6|734020.9|732528.8|733498.8|732015|23
1625562460000|2021-07-06 09:07:40|733525.4|732525.4|733499.1|732499.1|733532.6|732532.6|733491.1|732491.1|23
1625562470000|2021-07-06 09:07:50|733499.6|732499.6|733486.5|732486.5|733499.7|732499.7|733485.7|732485.7|21
1625562480000|2021-07-06 09:08:00|733480.2|732480.2|733478.6|732478.6|733485.9|732485.9|733443.7|732443.7|27
1625562490000|2021-07-06 09:08:10|733476.9|732476.9|733443.5|732443.5|733483.6|732483.6|733431.9|732431.9|24
1625562500000|2021-07-06 09:08:20|733443.9|732443.9|733454.7|732454.7|733457.1|732457.1|733428.6|732428.6|24
1625562510000|2021-07-06 09:08:30|733454.6|732454.6|733438.7|732438.7|733975.2|732475.8|733438.7|731966.1|20
1625562520000|2021-07-06 09:08:40|733440.6|732440.6|733381.9|732381.9|733969.5|732469|733373.7|731968.7|27
1625562530000|2021-07-06 09:08:50|733382.5|732382.5|733382.7|732382.7|733394.1|732394.1|733380.4|732380.4|19
1625562540000|2021-07-06 09:09:00|733383.6|732383.6|733381.6|732381.6|733391.1|732391.1|733372.4|732372.4|23
1625562550000|2021-07-06 09:09:10|733423.8|732423.8|733439|732439|733928.8|732492.1|733413.9|731928.8|28
1625562560000|2021-07-06 09:09:20|733439.8|732439.8|733436.2|732436.2|733441.5|732441.5|733431.9|732431.9|19
1625562570000|2021-07-06 09:09:30|733437.5|732437.5|733455.2|732455.2|733463.9|732463.9|733437.5|732437.5|25
1625562580000|2021-07-06 09:09:40|733453.3|732453.3|733495|732495|733502.6|732502.6|733453.3|732453.3|21
1625562590000|2021-07-06 09:09:50|733492.5|732492.5|733537.6|732537.6|733543.6|732543.6|733491.3|732491.3|17
1625562600000|2021-07-06 09:10:00|733539.4|732539.4|733470.9|732470.9|733539.4|732539.4|733470.9|732470.9|23
1625562610000|2021-07-06 09:10:10|733470.5|732470.5|733487.2|732487.2|733487.2|732487.2|733460.7|732460.7|24
1625562620000|2021-07-06 09:10:20|733487|732487|733541.8|732541.8|733541.8|732541.8|733486.3|732486.3|22
1625562630000|2021-07-06 09:10:30|733543.9|732543.9|733598.5|732598.5|733600|732600|733543.9|732543.9|24
1625562640000|2021-07-06 09:10:40|733598.1|732598.1|733605.8|732605.8|733608.2|732608.2|733594|732594|20
1625562650000|2021-07-06 09:10:50|733605.5|732605.5|733594.7|732594.7|733611.3|732611.3|733593.9|732593.9|20
1625562660000|2021-07-06 09:11:00|733594.2|732594.2|733597.7|732597.7|733598.3|732598.3|733589.7|732589.7|17
1625562670000|2021-07-06 09:11:10|733595.8|732595.8|733613.7|732613.7|733623.9|732623.9|733595.8|732595.8|28
1625562680000|2021-07-06 09:11:20|733616.5|732616.5|733687.8|732687.8|733696.5|732696.5|733615.2|732615.2|25
1625562690000|2021-07-06 09:11:30|733681.8|732681.8|733468|732468|733687|732687|733432|732432|27
1625562700000|2021-07-06 09:11:40|733458.3|732458.3|733476|732476|733495.9|732495.9|733455.6|732455.6|23
1625562710000|2021-07-06 09:11:50|733486.3|732486.3|733445.5|732445.5|733489.8|732489.8|733444.2|732444.2|23
1625562720000|2021-07-06 09:12:00|733447|732447|733452.5|732452.5|733473|732473|733434.4|732434.4|20
1625562730000|2021-07-06 09:12:10|733442.8|732442.8|733437.9|732437.9|733445.9|732445.9|733437.9|732437.9|26
1625562740000|2021-07-06 09:12:20|733437.3|732437.3|733453.7|732453.7|733458.3|732458.3|733359|732359|23
1625562750000|2021-07-06 09:12:30|733452|732452|733465.9|732465.9|733491.8|732491.8|733450.5|732450.5|25
1625562760000|2021-07-06 09:12:40|733465.5|732465.5|733491.5|732491.5|733502.2|732502.2|733456.2|732456.2|25
1625562770000|2021-07-06 09:12:50|733489.9|732489.9|733509.3|732509.3|733510.3|732510.3|733475.2|732475.2|26
1625562780000|2021-07-06 09:13:00|733504.5|732504.5|733469.8|732469.8|734015.5|732516.4|733458.3|732015.5|28
1625562790000|2021-07-06 09:13:10|733469.7|732469.7|733404.5|732404.5|733473.5|732473.5|733404.5|732404.5|26
1625562800000|2021-07-06 09:13:20|733403.3|732403.3|733447.9|732447.9|733461.8|732461.8|733403.3|732403.3|25
1625562810000|2021-07-06 09:13:30|733446.9|732446.9|733385.6|732385.6|733446.9|732446.9|733376.8|732376.8|28
1625562820000|2021-07-06 09:13:40|733385.3|732385.3|733369|732369|733418.6|732418.6|733369|732369|29
1625562830000|2021-07-06 09:13:50|733365.9|732365.9|733404|732404|733417|732417|733365.9|732365.9|33
1625562840000|2021-07-06 09:14:00|733402.4|732402.4|733402|732402|733403.9|732403.9|733387.7|732387.7|28
1625562850000|2021-07-06 09:14:10|733400.7|732400.7|733409.6|732409.6|733417.1|732417.1|733387|732387|22
1625562860000|2021-07-06 09:14:20|733408.7|732408.7|733425.5|732425.5|733912.8|732445.3|733402.9|731903.3|29
1625562870000|2021-07-06 09:14:30|733425.3|732425.3|733459.9|732459.9|733920.5|732459.9|733413.5|731907.3|31
1625562880000|2021-07-06 09:14:40|733458.7|732458.7|733877.2|731877.2|733877.2|732468.9|733375.5|731873.7|30
1625562890000|2021-07-06 09:14:50|733375.5|732375.5|733337.6|732337.6|733879.2|732406.7|733337.6|731873.3|31
1625562900000|2021-07-06 09:15:00|733343.5|732343.5|733923.1|731923.1|733923.1|732390.8|733341.9|731827.3|37
1625562910000|2021-07-06 09:15:10|733924.7|731924.7|733475.1|732475.1|733978.2|732475.9|733384.9|731924.7|34
1625562920000|2021-07-06 09:15:20|733477.1|732477.1|733481.7|732481.7|734003.3|732486.5|733464|731970.6|37
1625562930000|2021-07-06 09:15:30|733482|732482|733405.1|732405.1|733940.7|732485.7|733396|731893.1|34
1625562940000|2021-07-06 09:15:40|733403.9|732403.9|733920.8|731920.8|733951.2|732433.4|733403.1|731897|33
1625562950000|2021-07-06 09:15:50|733932.9|731932.9|733941.4|731941.4|733953.7|732469.4|733429.9|731928.2|36
1625562960000|2021-07-06 09:16:00|733443.5|732443.5|733448.7|732448.7|733955|732465.8|733441.5|731921.8|38
1625562970000|2021-07-06 09:16:10|733449.3|732449.3|733453.6|732453.6|733955.4|732466.2|733436.1|731942.4|38
1625562980000|2021-07-06 09:16:20|733452.2|732452.2|733446.6|732446.6|733452.2|732452.2|733443.7|732443.7|30
1625562990000|2021-07-06 09:16:30|733446.1|732446.1|733456.4|732456.4|733458.8|732458.8|733437.2|732437.2|35
1625563000000|2021-07-06 09:16:40|733455.3|732455.3|733444.3|732444.3|733459.7|732459.7|733436.8|732436.8|28
1625563010000|2021-07-06 09:16:50|733449.9|732449.9|733578.6|732578.6|734089.4|732589.6|733449|732084.5|36
1625563020000|2021-07-06 09:17:00|733579.1|732579.1|733582.5|732582.5|733586.8|732586.8|733572.6|732572.6|35
1625563030000|2021-07-06 09:17:10|733581.6|732581.6|733568.4|732568.4|734085.9|732582.1|733543.2|732031.1|38
1625563040000|2021-07-06 09:17:20|733570|732570|733553.7|732553.7|733576.7|732576.7|733543.3|732543.3|32
1625563050000|2021-07-06 09:17:30|733553.6|732553.6|733569.4|732569.4|733576.2|732576.2|733553.6|732553.6|34
1625563060000|2021-07-06 09:17:40|733567.5|732567.5|733574.7|732574.7|733575.1|732575.1|733566.2|732566.2|32
1625563070000|2021-07-06 09:17:50|733575.2|732575.2|733578|732578|733594.7|732594.7|733573.6|732573.6|38
1625563080000|2021-07-06 09:18:00|733577.4|732577.4|733562.7|732562.7|733583.6|732583.6|733558.8|732558.8|32
1625563090000|2021-07-06 09:18:10|733559.8|732559.8|733566.2|732566.2|733622.4|732622.4|733551|732551|35
1625563100000|2021-07-06 09:18:20|733564.7|732564.7|733566.8|732566.8|733567.8|732567.8|733548.3|732548.3|38
1625563110000|2021-07-06 09:18:30|733560.3|732560.3|733566.6|732566.6|733570.5|732570.5|733559.2|732559.2|32
1625563120000|2021-07-06 09:18:40|733566.4|732566.4|733560.3|732560.3|733570.7|732570.7|733550.2|732550.2|25
1625563130000|2021-07-06 09:18:50|733560.2|732560.2|733561.2|732561.2|733573|732573|733547.8|732547.8|27
1625563140000|2021-07-06 09:19:00|733568.5|732568.5|733575.6|732575.6|734053.3|732583.1|733565.3|732051.1|23
1625563150000|2021-07-06 09:19:10|733573.1|732573.1|733579.3|732579.3|733579.3|732579.3|733555.7|732555.7|28
1625563160000|2021-07-06 09:19:20|733573.9|732573.9|733559.2|732559.2|733575.5|732575.5|733541.5|732541.5|28
1625563170000|2021-07-06 09:19:30|733558.1|732558.1|733558.1|732558.1|733561.8|732561.8|733544.9|732544.9|28
1625563180000|2021-07-06 09:19:40|733558|732558|733558.8|732558.8|733559.5|732559.5|733556.2|732556.2|16
1625563190000|2021-07-06 09:19:50|733552.5|732552.5|733568.5|732568.5|733569|732569|733552.5|732552.5|19
1625563200000|2021-07-06 09:20:00|733565.1|732565.1|733560.2|732560.2|733565.1|732565.1|733554|732554|15
1625563210000|2021-07-06 09:20:10|733560.6|732560.6|733570.9|732570.9|733584.1|732584.1|733554.2|732554.2|20
1625563220000|2021-07-06 09:20:20|733569.8|732569.8|733563.6|732563.6|733575.4|732575.4|733551.2|732551.2|25
1625563230000|2021-07-06 09:20:30|733564.5|732564.5|733564.6|732564.6|733565.7|732565.7|733562|732562|19
1625563240000|2021-07-06 09:20:40|733564.7|732564.7|733564.9|732564.9|734051.3|732583.5|733563.1|732045|23
1625563250000|2021-07-06 09:20:50|733564.6|732564.6|733547.1|732547.1|733564.6|732564.6|733539.5|732539.5|28
1625563260000|2021-07-06 09:21:00|733547.3|732547.3|733550.8|732550.8|733573.7|732573.7|733542.5|732542.5|25
1625563270000|2021-07-06 09:21:10|733555|732555|733559.6|732559.6|733562.6|732562.6|733546.7|732546.7|19
1625563280000|2021-07-06 09:21:20|733560.8|732560.8|733545.9|732545.9|733566.3|732566.3|733541.7|732541.7|26
1625563290000|2021-07-06 09:21:30|733545.4|732545.4|733561.9|732561.9|733579.7|732579.7|733543.6|732543.6|25
1625563300000|2021-07-06 09:21:40|733562.2|732562.2|733634.9|732634.9|733634.9|732634.9|733562.2|732562.2|26
1625563310000|2021-07-06 09:21:50|733634.5|732634.5|733588.2|732588.2|734121|732634.5|733576|732082.3|24
1625563320000|2021-07-06 09:22:00|733562.3|732562.3|733535.2|732535.2|733577.4|732577.4|733534.5|732534.5|28
1625563330000|2021-07-06 09:22:10|733536.8|732536.8|733576.9|732576.9|733579.4|732579.4|733536.8|732536.8|27
1625563340000|2021-07-06 09:22:20|733578.1|732578.1|733580.4|732580.4|733590|732590|733566.8|732566.8|27
1625563350000|2021-07-06 09:22:30|733586|732586|733647.1|732647.1|733655.4|732655.4|733581.8|732581.8|32
1625563360000|2021-07-06 09:22:40|733650.4|732650.4|733615.6|732615.6|733651.7|732651.7|733596.8|732596.8|30
1625563370000|2021-07-06 09:22:50|733614|732614|733616.7|732616.7|733624.3|732624.3|733612|732612|25
1625563380000|2021-07-06 09:23:00|733614.7|732614.7|733652.5|732652.5|733656.9|732656.9|733614.7|732614.7|26
1625563390000|2021-07-06 09:23:10|733657.3|732657.3|733656.4|732656.4|733660.9|732660.9|733653.7|732653.7|20
1625563400000|2021-07-06 09:23:20|733657|732657|733653.5|732653.5|733660.9|732660.9|733651.3|732651.3|18
1625563410000|2021-07-06 09:23:30|733652.7|732652.7|733648.6|732648.6|733667.3|732667.3|733632.3|732632.3|31
1625563420000|2021-07-06 09:23:40|733648.2|732648.2|733678.1|732678.1|733687.1|732687.1|733644|732644|34
1625563430000|2021-07-06 09:23:50|733682.9|732682.9|733680.1|732680.1|733684.2|732684.2|733670|732670|28
1625563440000|2021-07-06 09:24:00|733681|732681|733680.3|732680.3|733687.6|732687.6|733674.1|732674.1|27
1625563450000|2021-07-06 09:24:10|733678.2|732678.2|733688.2|732688.2|733688.2|732688.2|733675.5|732675.5|27
1625563460000|2021-07-06 09:24:20|733682|732682|733685.4|732685.4|733692.9|732692.9|733647.7|732647.7|26
1625563470000|2021-07-06 09:24:30|733685.2|732685.2|733690.8|732690.8|733692.1|732692.1|733684.2|732684.2|24
1625563480000|2021-07-06 09:24:40|733694.2|732694.2|733692.2|732692.2|733695.4|732695.4|733689.7|732689.7|29
1625563490000|2021-07-06 09:24:50|733692|732692|733736|732736|733738.3|732738.3|733688.2|732688.2|31
1625563500000|2021-07-06 09:25:00|733736.9|732736.9|733769.7|732769.7|733771.6|732771.6|733736.9|732736.9|27
1625563510000|2021-07-06 09:25:10|733771.5|732771.5|733768.4|732768.4|733778.9|732778.9|733764.3|732764.3|24
1625563520000|2021-07-06 09:25:20|733768.1|732768.1|733763.1|732763.1|733771.1|732771.1|733760.4|732760.4|26
1625563530000|2021-07-06 09:25:30|733765.3|732765.3|733770|732770|733775.3|732775.3|733761.7|732761.7|26
1625563540000|2021-07-06 09:25:40|733767.4|732767.4|733765.2|732765.2|733773.3|732773.3|733765|732765|22
1625563550000|2021-07-06 09:25:50|733766.5|732766.5|733766.1|732766.1|733771.8|732771.8|733763.7|732763.7|26
1625563560000|2021-07-06 09:26:00|733766.8|732766.8|733766.4|732766.4|733781.5|732781.5|733755.6|732755.6|23
1625563570000|2021-07-06 09:26:10|733767.3|732767.3|733762.3|732762.3|733778.3|732778.3|733759.9|732759.9|29
1625563580000|2021-07-06 09:26:20|733762|732762|733763.8|732763.8|733764.2|732764.2|733742.6|732742.6|36
1625563590000|2021-07-06 09:26:30|733769|732769|733867.2|732867.2|734266.6|732874.2|733769|732266.6|27
1625563600000|2021-07-06 09:26:40|733867.4|732867.4|733870.2|732870.2|733874|732874|733864|732864|25
1625563610000|2021-07-06 09:26:50|733857.2|732857.2|733863.9|732863.9|733868|732868|733857.2|732857.2|17
1625563620000|2021-07-06 09:27:00|733863.4|732863.4|733872|732872|733872|732872|733861.2|732861.2|24
1625563630000|2021-07-06 09:27:10|733871.9|732871.9|733869.3|732869.3|733872.2|732872.2|733868.1|732868.1|15
1625563640000|2021-07-06 09:27:20|733870.3|732870.3|733866.4|732866.4|733878.7|732878.7|733866.4|732866.4|18
1625563650000|2021-07-06 09:27:30|733867|732867|733868.9|732868.9|733871.9|732871.9|733861.6|732861.6|17
1625563660000|2021-07-06 09:27:40|733870.7|732870.7|733887.2|732887.2|733889.9|732889.9|733862|732862|19
1625563670000|2021-07-06 09:27:50|733889.2|732889.2|733895.8|732895.8|733909.7|732909.7|733889.2|732889.2|21
1625563680000|2021-07-06 09:28:00|733902.9|732902.9|733896.6|732896.6|733902.9|732902.9|733891|732891|19
1625563690000|2021-07-06 09:28:10|733898.5|732898.5|733897.9|732897.9|733898.5|732898.5|733893.1|732893.1|10
1625563700000|2021-07-06 09:28:20|733896|732896|733944.8|732944.8|733956.5|732956.5|733896|732896|33
1625563710000|2021-07-06 09:28:30|733944.7|732944.7|733948.6|732948.6|733969.7|732969.7|733944.7|732944.7|36
1625563720000|2021-07-06 09:28:40|733958.3|732958.3|733966.2|732966.2|734472.6|732997.4|733950.8|732472.6|40
1625563730000|2021-07-06 09:28:50|733967.4|732967.4|734019.1|733019.1|734510.6|733023.8|733962.9|732508|31
1625563740000|2021-07-06 09:29:00|734019.5|733019.5|734008.5|733008.5|734021.9|733021.9|734004.4|733004.4|27
1625563750000|2021-07-06 09:29:10|734012.2|733012.2|733962.5|732962.5|734495.7|733013.8|733962.5|732463.5|31
1625563760000|2021-07-06 09:29:20|733954.8|732954.8|734059.1|733059.1|734463.5|733062.9|733949.1|732461|35
1625563770000|2021-07-06 09:29:30|734057.8|733057.8|734125.5|733125.5|734133.1|733133.1|734043.4|733043.4|34
1625563780000|2021-07-06 09:29:40|734127.3|733127.3|734100.3|733100.3|734640.3|733142.5|734096.1|732634.4|32
1625563790000|2021-07-06 09:29:50|734099.6|733099.6|734135.4|733135.4|734144.7|733144.7|734098|733098|37
1625563800000|2021-07-06 09:30:00|734135.5|733135.5|734101.8|733101.8|734148.5|733148.5|734101.5|733101.5|36
1625563810000|2021-07-06 09:30:10|734102.4|733102.4|734135|733135|734143.4|733143.4|734102.4|733102.4|26
1625563820000|2021-07-06 09:30:20|734134.6|733134.6|734642.2|732642.2|734642.2|733147.9|734126.5|732638.3|25
1625563830000|2021-07-06 09:30:30|734636.7|732636.7|734137.9|733137.9|734636.7|733141.8|734134.4|732636.7|28
1625563840000|2021-07-06 09:30:40|734141.4|733141.4|734147.3|733147.3|734148|733148|734138.7|733138.7|26
1625563850000|2021-07-06 09:30:50|734146.3|733146.3|734145|733145|734159.3|733159.3|734141.9|733141.9|28
1625563860000|2021-07-06 09:31:00|734144.6|733144.6|734170.6|733170.6|734174.9|733174.9|734144.6|733144.6|33
1625563870000|2021-07-06 09:31:10|734169.6|733169.6|734171.3|733171.3|734175.4|733175.4|734167.6|733167.6|30
1625563880000|2021-07-06 09:31:20|734173.9|733173.9|734170|733170|734178.1|733178.1|734170|733170|21
1625563890000|2021-07-06 09:31:30|734170.6|733170.6|734152.5|733152.5|734176.2|733176.2|734143.3|733143.3|34
1625563900000|2021-07-06 09:31:40|734152.3|733152.3|734150.7|733150.7|734156.4|733156.4|734143.1|733143.1|27
1625563910000|2021-07-06 09:31:50|734149.9|733149.9|734130.7|733130.7|734152.4|733152.4|734130.7|733130.7|31
1625563920000|2021-07-06 09:32:00|734133.1|733133.1|734108|733108|734133.1|733133.1|734100.4|733100.4|34
1625563930000|2021-07-06 09:32:10|734106.1|733106.1|734635.3|732635.3|734643.7|733133.9|734100.9|732630|33
1625563940000|2021-07-06 09:32:20|734156.3|733156.3|734166.9|733166.9|734170|733170|734146.5|733146.5|30
1625563950000|2021-07-06 09:32:30|734168.6|733168.6|734170.9|733170.9|734180.3|733180.3|734162.9|733162.9|20
1625563960000|2021-07-06 09:32:40|734168|733168|734241.7|733241.7|734248.6|733248.6|734165.1|733165.1|20
1625563970000|2021-07-06 09:32:50|734251.6|733251.6|734183.8|733183.8|734257.7|733257.7|734181.5|733181.5|33
1625563980000|2021-07-06 09:33:00|734184.9|733184.9|734195.4|733195.4|734203.2|733203.2|734184.9|733184.9|30
1625563990000|2021-07-06 09:33:10|734198.9|733198.9|734198.3|733198.3|734205.6|733205.6|734194|733194|24
1625564000000|2021-07-06 09:33:20|734199.5|733199.5|734203.2|733203.2|734205.9|733205.9|734196.1|733196.1|21
1625564010000|2021-07-06 09:33:30|734198.8|733198.8|734195.4|733195.4|734206.3|733206.3|734194.1|733194.1|27
1625564020000|2021-07-06 09:33:40|734195|733195|734213.3|733213.3|734220.5|733220.5|734190|733190|29
1625564030000|2021-07-06 09:33:50|734200.3|733200.3|734211|733211|734219.1|733219.1|734199.5|733199.5|30
1625564040000|2021-07-06 09:34:00|734212.5|733212.5|734241.5|733241.5|734247.4|733247.4|734203.2|733203.2|27
1625564050000|2021-07-06 09:34:10|734240.3|733240.3|734214.7|733214.7|734262.2|733262.2|734208|733208|26
1625564060000|2021-07-06 09:34:20|734215.5|733215.5|734215.1|733215.1|734225|733225|734209.1|733209.1|33
1625564070000|2021-07-06 09:34:30|734214.2|733214.2|734218.5|733218.5|734223.3|733223.3|734214.2|733214.2|27
1625564080000|2021-07-06 09:34:40|734216.8|733216.8|734212.7|733212.7|734226.9|733226.9|734211|733211|26
1625564090000|2021-07-06 09:34:50|734215.6|733215.6|734225|733225|734232.2|733232.2|734215.5|733215.5|22
1625564100000|2021-07-06 09:35:00|734223.4|733223.4|734215.5|733215.5|734224.7|733224.7|734212.3|733212.3|32
1625564110000|2021-07-06 09:35:10|734218.7|733218.7|734208.1|733208.1|734747|733248|734208.1|732747|27
1625564120000|2021-07-06 09:35:20|734212.3|733212.3|734204.7|733204.7|734219.7|733219.7|734193.4|733193.4|22
1625564130000|2021-07-06 09:35:30|734205.1|733205.1|734205.2|733205.2|734208.4|733208.4|734200.2|733200.2|26
1625564140000|2021-07-06 09:35:40|734205.8|733205.8|734228.5|733228.5|734228.8|733228.8|734200.7|733200.7|32
1625564150000|2021-07-06 09:35:50|734226.9|733226.9|734252.8|733252.8|734755.7|733261.3|734222.3|732755.2|26
1625564160000|2021-07-06 09:36:00|734255.4|733255.4|734233.3|733233.3|734259.9|733259.9|734226.1|733226.1|39
1625564170000|2021-07-06 09:36:10|734233.4|733233.4|734227.2|733227.2|734255.5|733255.5|734227.2|733227.2|34
1625564180000|2021-07-06 09:36:20|734226.7|733226.7|734229.4|733229.4|734241.4|733241.4|734226.7|733226.7|37
1625564190000|2021-07-06 09:36:30|734232|733232|734210.7|733210.7|734232.9|733232.9|734156.7|733156.7|35
1625564200000|2021-07-06 09:36:40|734216|733216|734734.6|732734.6|734734.8|733235.6|734207.2|732733.1|32
1625564210000|2021-07-06 09:36:50|734735.8|732735.8|734715.2|732715.2|734735.8|733239.5|734227.7|732715.1|37
1625564220000|2021-07-06 09:37:00|734715.6|732715.6|734186.7|733186.7|734717.5|733215.1|734186.3|732694|37
1625564230000|2021-07-06 09:37:10|734184.2|733184.2|734743.8|732743.8|734753.3|733251.2|734184.1|732720.2|35
1625564240000|2021-07-06 09:37:20|734745.2|732745.2|734205.5|733205.5|734747.6|733212.1|734191|732706.1|32
1625564250000|2021-07-06 09:37:30|734205.8|733205.8|734206.2|733206.2|734215.5|733215.5|734191.7|733191.7|32
1625564260000|2021-07-06 09:37:40|734708.9|732708.9|734177.8|733177.8|734708.9|733202.4|734169.9|732696.9|36
1625564270000|2021-07-06 09:37:50|734182.7|733182.7|734194.5|733194.5|734201.2|733201.2|734176|733176|29
1625564280000|2021-07-06 09:38:00|734198.4|733198.4|734140|733140|734198.4|733198.4|734111.7|733111.7|34
1625564290000|2021-07-06 09:38:10|734139|733139|734603.3|732603.3|734616.8|733139|734124.6|732603.3|32
1625564300000|2021-07-06 09:38:20|734603.4|732603.4|733976.5|732976.5|734603.4|733103.2|733976.5|732603.4|38
1625564310000|2021-07-06 09:38:30|733974.6|732974.6|733961.7|732961.7|733978.6|732978.6|733956|732956|39
1625564320000|2021-07-06 09:38:40|733956.8|732956.8|733960.2|732960.2|734477.3|733003.8|733954.8|732458.8|40
1625564330000|2021-07-06 09:38:50|733962.2|732962.2|733893.5|732893.5|733964.6|732964.6|733893.5|732893.5|40
1625564340000|2021-07-06 09:39:00|733893|732893|733875.6|732875.6|734400.5|732899.2|733875.6|732388.5|39
1625564350000|2021-07-06 09:39:10|733874.5|732874.5|733896.9|732896.9|733898.2|732898.2|733868.3|732868.3|37
1625564360000|2021-07-06 09:39:20|733890.5|732890.5|733858.9|732858.9|733894.6|732894.6|733856.7|732856.7|35
1625564370000|2021-07-06 09:39:30|733859.6|732859.6|733855.3|732855.3|733860.4|732860.4|733840.3|732840.3|38
1625564380000|2021-07-06 09:39:40|733857.1|732857.1|733858|732858|734371.9|732880.4|733848.2|732361.8|31
1625564390000|2021-07-06 09:39:50|733860.6|732860.6|733861.6|732861.6|733864.6|732864.6|733849.9|732849.9|34
1625564400000|2021-07-06 09:40:00|733858.8|732858.8|733827.7|732827.7|733863|732863|733824|732824|38
1625564410000|2021-07-06 09:40:10|733829.4|732829.4|733723.3|732723.3|733830.7|732830.7|733694|732694|39
1625564420000|2021-07-06 09:40:20|733724.5|732724.5|733703.9|732703.9|733724.8|732724.8|733692.2|732692.2|34
1625564430000|2021-07-06 09:40:30|733707|732707|733744.8|732744.8|733750.6|732750.6|733691.7|732691.7|33
1625564440000|2021-07-06 09:40:40|733754.6|732754.6|733782.7|732782.7|734264.3|732784.5|733752|732244.9|33
1625564450000|2021-07-06 09:40:50|733780|732780|733814.1|732814.1|733817.5|732817.5|733775.9|732775.9|25
1625564460000|2021-07-06 09:41:00|733815|732815|733866.1|732866.1|734358.4|732878.9|733814.7|732357|38
1625564470000|2021-07-06 09:41:10|733862.6|732862.6|733875.9|732875.9|733880.8|732880.8|733859.2|732859.2|32
1625564480000|2021-07-06 09:41:20|733879.2|732879.2|733832.5|732832.5|733910.5|732910.5|733832.5|732832.5|27
1625564490000|2021-07-06 09:41:30|733832|732832|733823.4|732823.4|733839|732839|733821.3|732821.3|32
1625564500000|2021-07-06 09:41:40|733825.1|732825.1|733837.5|732837.5|733845.2|732845.2|733818.3|732818.3|38
1625564510000|2021-07-06 09:41:50|733840.1|732840.1|733839.5|732839.5|734337.8|732845.6|733833.9|732337.8|31
1625564520000|2021-07-06 09:42:00|733837.3|732837.3|733863.4|732863.4|733867.3|732867.3|733837.3|732837.3|18
1625564530000|2021-07-06 09:42:10|733864|732864|733869.9|732869.9|733870.6|732870.6|733858.4|732858.4|29
1625564540000|2021-07-06 09:42:20|733866.6|732866.6|733867.2|732867.2|733870.6|732870.6|733865.9|732865.9|22
1625564550000|2021-07-06 09:42:30|733866.9|732866.9|733864.4|732864.4|733867.5|732867.5|733842.6|732842.6|36
1625564560000|2021-07-06 09:42:40|733865.8|732865.8|733878.8|732878.8|733882.4|732882.4|733865.8|732865.8|29
1625564570000|2021-07-06 09:42:50|733880|732880|733865.7|732865.7|733888.4|732888.4|733865.3|732865.3|35
1625564580000|2021-07-06 09:43:00|733866|732866|733856.8|732856.8|733870.9|732870.9|733856.1|732856.1|32
1625564590000|2021-07-06 09:43:10|733841.8|732841.8|733858.8|732858.8|733874.3|732874.3|733841.7|732841.7|35
1625564600000|2021-07-06 09:43:20|733861.5|732861.5|733889.5|732889.5|733899.4|732899.4|733861.5|732861.5|27
1625564610000|2021-07-06 09:43:30|733899.7|732899.7|733845|732845|734403.5|732914.5|733841.5|732397.9|29
1625564620000|2021-07-06 09:43:40|733842.6|732842.6|733865.5|732865.5|733877.3|732877.3|733837.4|732837.4|30
1625564630000|2021-07-06 09:43:50|733866.2|732866.2|733881.1|732881.1|733883.2|732883.2|733866|732866|36
1625564640000|2021-07-06 09:44:00|733874.3|732874.3|733858.3|732858.3|734372|732875.3|733842.7|732356.4|31
1625564650000|2021-07-06 09:44:10|733871.1|732871.1|733905.1|732905.1|733905.7|732905.7|733871.1|732871.1|29
1625564660000|2021-07-06 09:44:20|733904.8|732904.8|733930.3|732930.3|734416|732930.3|733904.8|732410.8|30
1625564670000|2021-07-06 09:44:30|733926.2|732926.2|734439.7|732439.7|734441.4|732926.9|733926.2|732419.3|35
1625564680000|2021-07-06 09:44:40|734441.4|732441.4|733944.6|732944.6|734450.9|732944.6|733941.4|732438.6|32
1625564690000|2021-07-06 09:44:50|733943.9|732943.9|733962.9|732962.9|733966.6|732966.6|733937.6|732937.6|23
1625564700000|2021-07-06 09:45:00|733963.5|732963.5|734014.8|733014.8|734495.4|733014.8|733963.5|732489.4|35
1625564710000|2021-07-06 09:45:10|734013|733013|733945|732945|734533.5|733046.2|733942.3|732525.9|36
1625564720000|2021-07-06 09:45:20|733947.2|732947.2|733961.5|732961.5|733964.4|732964.4|733947.2|732947.2|29
1625564730000|2021-07-06 09:45:30|733962.6|732962.6|734018.4|733018.4|734025.7|733025.7|733958.4|732958.4|29
1625564740000|2021-07-06 09:45:40|734015.9|733015.9|734038.5|733038.5|734045.4|733045.4|734015.9|733015.9|28
1625564750000|2021-07-06 09:45:50|734043.8|733043.8|734037.5|733037.5|734046.5|733046.5|734029.6|733029.6|33
1625564760000|2021-07-06 09:46:00|734038.9|733038.9|734060|733060|734110.8|733110.8|734038.9|733038.9|29
1625564770000|2021-07-06 09:46:10|734060.4|733060.4|734061.4|733061.4|734109.8|733109.8|734053.7|733053.7|34
1625564780000|2021-07-06 09:46:20|734061.6|733061.6|734079.1|733079.1|734098.5|733098.5|734061.6|733061.6|26
1625564790000|2021-07-06 09:46:30|734078.8|733078.8|734029|733029|734078.8|733078.8|734019.3|733019.3|33
1625564800000|2021-07-06 09:46:40|734029.6|733029.6|734043.9|733043.9|734501|733043.9|733991|732491|36
1625564810000|2021-07-06 09:46:50|734044.5|733044.5|734132.5|733132.5|734145.3|733145.3|734044.5|733044.5|34
1625564820000|2021-07-06 09:47:00|734128.7|733128.7|734192.9|733192.9|734193.2|733193.2|734128.7|733128.7|37
1625564830000|2021-07-06 09:47:10|734194|733194|734202.2|733202.2|734215.1|733215.1|734193.7|733193.7|26
1625564840000|2021-07-06 09:47:20|734201.7|733201.7|734189.8|733189.8|734216|733216|734184.2|733184.2|35
1625564850000|2021-07-06 09:47:30|734187|733187|734248.3|733248.3|734717.9|733248.3|734186.3|732711.3|39
1625564860000|2021-07-06 09:47:40|734253|733253|734263.9|733263.9|734264.6|733264.6|734247|733247|28
1625564870000|2021-07-06 09:47:50|734263.6|733263.6|734261.9|733261.9|734270|733270|734259.9|733259.9|26
1625564880000|2021-07-06 09:48:00|734261.1|733261.1|734271.5|733271.5|734272.8|733272.8|734253|733253|27
1625564890000|2021-07-06 09:48:10|734272.5|733272.5|734241.7|733241.7|734272.5|733272.5|734241.7|733241.7|26
1625564900000|2021-07-06 09:48:20|734242.4|733242.4|734296|733296|734296|733296|734240.9|733240.9|35
1625564910000|2021-07-06 09:48:30|734295.4|733295.4|734259.9|733259.9|734800.5|733300.2|734229.1|732791.8|34
1625564920000|2021-07-06 09:48:40|734260.6|733260.6|734243.6|733243.6|734286.1|733286.1|734237.2|733237.2|36
1625564930000|2021-07-06 09:48:50|734245.2|733245.2|734230.9|733230.9|734731.4|733269|734221.7|732731.4|31
1625564940000|2021-07-06 09:49:00|734233.1|733233.1|734259.3|733259.3|734733.5|733261.9|734228|732732.5|32
1625564950000|2021-07-06 09:49:10|734260.3|733260.3|734183|733183|734275.7|733275.7|734171.6|733171.6|32
1625564960000|2021-07-06 09:49:20|734186.1|733186.1|734203.4|733203.4|734702.4|733203.4|734181.7|732691|26
1625564970000|2021-07-06 09:49:30|734205.7|733205.7|734206.8|733206.8|734217.6|733217.6|734201.9|733201.9|27
1625564980000|2021-07-06 09:49:40|734206.1|733206.1|734189|733189|734217|733217|734189|733189|29
1625564990000|2021-07-06 09:49:50|734189.7|733189.7|734706|732706|734708|733202.9|734164.5|732697.8|30
1625565000000|2021-07-06 09:50:00|734705.1|732705.1|734246.3|733246.3|734749.7|733261.5|734198.3|732705.1|33
1625565010000|2021-07-06 09:50:10|734244.7|733244.7|734275.5|733275.5|734276.9|733276.9|734235.1|733235.1|37
1625565020000|2021-07-06 09:50:20|734272.9|733272.9|734290.4|733290.4|734297.6|733297.6|734268.8|733268.8|30
1625565030000|2021-07-06 09:50:30|734290.8|733290.8|734298.1|733298.1|734303.9|733303.9|734290|733290|32
1625565040000|2021-07-06 09:50:40|734295.2|733295.2|734299.4|733299.4|734304.5|733304.5|734292.5|733292.5|31
1625565050000|2021-07-06 09:50:50|734297.6|733297.6|734293.5|733293.5|734302.4|733302.4|734293.5|733293.5|24
1625565060000|2021-07-06 09:51:00|734294|733294|734218.5|733218.5|734294.5|733294.5|734218.5|733218.5|28
1625565070000|2021-07-06 09:51:10|734211.2|733211.2|734179.4|733179.4|734211.2|733211.2|734179.4|733179.4|28
1625565080000|2021-07-06 09:51:20|734182.3|733182.3|734162|733162|734182.3|733182.3|734151.8|733151.8|29
1625565090000|2021-07-06 09:51:30|734153.7|733153.7|734178.5|733178.5|734181.8|733181.8|734147.6|733147.6|27
1625565100000|2021-07-06 09:51:40|734185.7|733185.7|734257.7|733257.7|734754.3|733273|734182.9|732714.2|26
1625565110000|2021-07-06 09:51:50|734259.9|733259.9|734268.4|733268.4|734274.1|733274.1|734255|733255|20
1625565120000|2021-07-06 09:52:00|734267|733267|734230.8|733230.8|734267|733267|734223.5|733223.5|24
1625565130000|2021-07-06 09:52:10|734237.7|733237.7|734300.8|733300.8|734790.4|733300.8|734237.7|732754.2|33
1625565140000|2021-07-06 09:52:20|734279.6|733279.6|734782.3|732782.3|734796.7|733292.9|734276.3|732782.3|19
1625565150000|2021-07-06 09:52:30|734781.8|732781.8|734800.8|732800.8|734802.9|732802.9|734781.8|732781.8|24
1625565160000|2021-07-06 09:52:40|734790.8|732790.8|734270.9|733270.9|734803.8|733302.3|734266|732790.6|25
1625565170000|2021-07-06 09:52:50|734269.7|733269.7|734256.1|733256.1|734269.7|733269.7|734243.5|733243.5|28
1625565180000|2021-07-06 09:53:00|734257.5|733257.5|734251.7|733251.7|734257.5|733257.5|734251.5|733251.5|16
1625565190000|2021-07-06 09:53:10|734253.1|733253.1|734231.6|733231.6|734274.2|733274.2|734222|733222|24
1625565200000|2021-07-06 09:53:20|734234|733234|734291.9|733291.9|734291.9|733291.9|734234|733234|29
1625565210000|2021-07-06 09:53:30|734294.2|733294.2|734270.2|733270.2|734294.2|733294.2|734270.2|733270.2|29
1625565220000|2021-07-06 09:53:40|734275.2|733275.2|734255.4|733255.4|734275.2|733275.2|734243.6|733243.6|17
1625565230000|2021-07-06 09:53:50|734254.5|733254.5|734250.3|733250.3|734257.3|733257.3|734243.5|733243.5|24
1625565240000|2021-07-06 09:54:00|734251.5|733251.5|734260.1|733260.1|734265.2|733265.2|734248.8|733248.8|21
1625565250000|2021-07-06 09:54:10|734261.7|733261.7|734263.8|733263.8|734278.9|733278.9|734255.6|733255.6|27
1625565260000|2021-07-06 09:54:20|734264.8|733264.8|734254.7|733254.7|734270.9|733270.9|734253.5|733253.5|18
1625565270000|2021-07-06 09:54:30|734258.5|733258.5|734261.6|733261.6|734267.6|733267.6|734255.7|733255.7|20
1625565280000|2021-07-06 09:54:40|734259.1|733259.1|734256.1|733256.1|734259.1|733259.1|734250.8|733250.8|19
1625565290000|2021-07-06 09:54:50|734254.2|733254.2|734260.7|733260.7|734272.3|733272.3|734254|733254|29
1625565300000|2021-07-06 09:55:00|734260.2|733260.2|734254.4|733254.4|734264.3|733264.3|734250.4|733250.4|24
1625565310000|2021-07-06 09:55:10|734254|733254|734802.5|732802.5|734807.4|733307.8|734254|732791.7|34
1625565320000|2021-07-06 09:55:20|734803|732803|734300.9|733300.9|734807.8|733303.9|734284.9|732797.5|30
1625565330000|2021-07-06 09:55:30|734295.8|733295.8|734281|733281|734311.5|733311.5|734281|733281|25
1625565340000|2021-07-06 09:55:40|734290|733290|734782.9|732782.9|734789.8|733290|734278.6|732776.8|19
1625565350000|2021-07-06 09:55:50|734784.9|732784.9|734781.3|732781.3|734784.9|732784.9|734780.1|732780.1|8
1625565360000|2021-07-06 09:56:00|734781|732781|734259.4|733259.4|734785.3|733267.5|734254.9|732777.4|20
1625565370000|2021-07-06 09:56:10|734260.5|733260.5|734266.1|733266.1|734779.4|733266.1|734252.8|732772.1|20
1625565380000|2021-07-06 09:56:20|734265.7|733265.7|734256.7|733256.7|734265.7|733265.7|734247.1|733247.1|21
1625565390000|2021-07-06 09:56:30|734255|733255|734262.4|733262.4|734263.5|733263.5|734255|733255|14
1625565400000|2021-07-06 09:56:40|734261.4|733261.4|734264.9|733264.9|734264.9|733264.9|734259.9|733259.9|9
1625565410000|2021-07-06 09:56:50|734264.6|733264.6|734269.8|733269.8|734787.5|733280.7|734258.5|732787.5|24
1625565420000|2021-07-06 09:57:00|734273.5|733273.5|734257.5|733257.5|734273.5|733273.5|734244.2|733244.2|28
1625565430000|2021-07-06 09:57:10|734256.7|733256.7|734217|733217|734721.1|733258.3|734205|732717.7|28
1625565440000|2021-07-06 09:57:20|734216.4|733216.4|734221.1|733221.1|734224.6|733224.6|734216.4|733216.4|19
1625565450000|2021-07-06 09:57:30|734219.1|733219.1|734220.7|733220.7|734220.7|733220.7|734211.3|733211.3|20
1625565460000|2021-07-06 09:57:40|734264.5|733264.5|734275.7|733275.7|734794|733292.9|734264.5|732793.4|24
1625565470000|2021-07-06 09:57:50|734275.3|733275.3|734298.2|733298.2|734298.2|733298.2|734272.5|733272.5|27
1625565480000|2021-07-06 09:58:00|734794.9|732794.9|734296.5|733296.5|734816.7|733309.3|734267|732783|27
1625565490000|2021-07-06 09:58:10|734295.8|733295.8|734792.3|732792.3|734800.9|733313|734290.5|732782.1|29
1625565500000|2021-07-06 09:58:20|734801.9|732801.9|734272.4|733272.4|734801.9|733288.6|734242.5|732748.3|36
1625565510000|2021-07-06 09:58:30|734272.5|733272.5|734785.3|732785.3|734799.6|733298.3|734272.5|732773.4|32
1625565520000|2021-07-06 09:58:40|734272.6|733272.6|734247.2|733247.2|734776.7|733301.8|734246.7|732757.9|33
1625565530000|2021-07-06 09:58:50|734247.8|733247.8|734259.7|733259.7|734776|733268.4|734244.9|732759.4|26
1625565540000|2021-07-06 09:59:00|734270.1|733270.1|734269.6|733269.6|734279.5|733279.5|734250.2|733250.2|34
1625565550000|2021-07-06 09:59:10|734273|733273|734780.4|732780.4|734786.1|733276.7|734267.9|732773.2|32
1625565560000|2021-07-06 09:59:20|734775|732775|734790.6|732790.6|734790.6|733280.9|734259|732774.2|35
1625565570000|2021-07-06 09:59:30|734787.3|732787.3|734796.2|732796.2|734800.7|733289.7|734286.7|732786.5|33
1625565580000|2021-07-06 09:59:40|734311.8|733311.8|734322.4|733322.4|734820.4|733322.9|734304|732812.8|27
1625565590000|2021-07-06 09:59:50|734322.9|733322.9|734300.7|733300.7|734824.3|733327|734297.5|732821.5|26
1625565600000|2021-07-06 10:00:00|734301.3|733301.3|734316.3|733316.3|734819.7|733318.4|734299.4|732811.3|27
1625565610000|2021-07-06 10:00:10|734315.8|733315.8|734318.3|733318.3|734318.3|733318.3|734304.2|733304.2|22
1625565620000|2021-07-06 10:00:20|734321.3|733321.3|734306.8|733306.8|734321.3|733321.3|734306.6|733306.6|24
1625565630000|2021-07-06 10:00:30|734305.4|733305.4|734304.2|733304.2|734308.4|733308.4|734299.9|733299.9|21
1625565640000|2021-07-06 10:00:40|734305.3|733305.3|734302.3|733302.3|734307.1|733307.1|734301.1|733301.1|21
1625565650000|2021-07-06 10:00:50|734303.4|733303.4|734255.8|733255.8|734303.4|733303.4|734255|733255|27
1625565660000|2021-07-06 10:01:00|734266.1|733266.1|734292.9|733292.9|734293.3|733293.3|734255.8|733255.8|25
1625565670000|2021-07-06 10:01:10|734281.4|733281.4|734282.6|733282.6|734298.4|733298.4|734253|733253|33
1625565680000|2021-07-06 10:01:20|734270.5|733270.5|734269.7|733269.7|734786.8|733296.1|734262.8|732785.7|26
1625565690000|2021-07-06 10:01:30|734269.1|733269.1|734263.1|733263.1|734275.9|733275.9|734259.6|733259.6|23
1625565700000|2021-07-06 10:01:40|734262.3|733262.3|734229.9|733229.9|734264.5|733264.5|734229.9|733229.9|29
1625565710000|2021-07-06 10:01:50|734233.2|733233.2|734207.7|733207.7|734233.2|733233.2|734201.9|733201.9|28
1625565720000|2021-07-06 10:02:00|734204.2|733204.2|734214.9|733214.9|734215.7|733215.7|734204.2|733204.2|23
1625565730000|2021-07-06 10:02:10|734214.4|733214.4|734196.9|733196.9|734216.5|733216.5|734192|733192|22
1625565740000|2021-07-06 10:02:20|734195.1|733195.1|734224.4|733224.4|734224.4|733224.4|734190|733190|26
1625565750000|2021-07-06 10:02:30|734219.8|733219.8|734241.9|733241.9|734241.9|733241.9|734211.1|733211.1|21
1625565760000|2021-07-06 10:02:40|734242.3|733242.3|734217.6|733217.6|734246.9|733246.9|734209|733209|25
1625565770000|2021-07-06 10:02:50|734216|733216|734220.5|733220.5|734220.7|733220.7|734203|733203|19
1625565780000|2021-07-06 10:03:00|734220.4|733220.4|734216.8|733216.8|734221.9|733221.9|734195.3|733195.3|30
1625565790000|2021-07-06 10:03:10|734219.6|733219.6|734143|733143|734221.4|733221.4|734141.4|733141.4|27
1625565800000|2021-07-06 10:03:20|734141.5|733141.5|734141.5|733141.5|734145.2|733145.2|734133.3|733133.3|22
1625565810000|2021-07-06 10:03:30|734139.7|733139.7|734100.8|733100.8|734148.9|733148.9|734099.9|733099.9|28
1625565820000|2021-07-06 10:03:40|734093.8|733093.8|734165.5|733165.5|734176.1|733176.1|734093.8|733093.8|31
1625565830000|2021-07-06 10:03:50|734164.4|733164.4|734163.3|733163.3|734240.5|733240.5|734149|733149|33
1625565840000|2021-07-06 10:04:00|734156.1|733156.1|734073.1|733073.1|734164.2|733164.2|734068.3|733068.3|31
1625565850000|2021-07-06 10:04:10|734074.1|733074.1|734057.9|733057.9|734075.9|733075.9|734040.9|733040.9|32
1625565860000|2021-07-06 10:04:20|734058.7|733058.7|734063.2|733063.2|734069.3|733069.3|734054.2|733054.2|25
1625565870000|2021-07-06 10:04:30|734065.1|733065.1|734115.2|733115.2|734115.2|733115.2|734053.4|733053.4|29
1625565880000|2021-07-06 10:04:40|734121.9|733121.9|734120.7|733120.7|734128.3|733128.3|734111.2|733111.2|34
1625565890000|2021-07-06 10:04:50|734124.6|733124.6|734122.6|733122.6|734138.8|733138.8|734106.4|733106.4|34
1625565900000|2021-07-06 10:05:00|734113.9|733113.9|734154.3|733154.3|734157.9|733157.9|734113.9|733113.9|30
1625565910000|2021-07-06 10:05:10|734160.4|733160.4|734079.3|733079.3|734160.4|733160.4|734073.4|733073.4|30
1625565920000|2021-07-06 10:05:20|734086|733086|734084.9|733084.9|734096.8|733096.8|734062.2|733062.2|27
1625565930000|2021-07-06 10:05:30|734079.2|733079.2|734055.2|733055.2|734080.2|733080.2|734055.2|733055.2|33
1625565940000|2021-07-06 10:05:40|734055.5|733055.5|733970.5|732970.5|734062.5|733062.5|733948|732948|24
1625565950000|2021-07-06 10:05:50|733970.1|732970.1|733980.1|732980.1|733980.1|732980.1|733967.5|732967.5|33
1625565960000|2021-07-06 10:06:00|733974.2|732974.2|733971.9|732971.9|733980.1|732980.1|733969.2|732969.2|25
1625565970000|2021-07-06 10:06:10|733974.5|732974.5|734047.1|733047.1|734050|733050|733973.1|732973.1|30
1625565980000|2021-07-06 10:06:20|734048.2|733048.2|734052.3|733052.3|734063|733063|734044.3|733044.3|35
1625565990000|2021-07-06 10:06:30|734054.1|733054.1|734103.5|733103.5|734609.7|733104.2|734054.1|732599.3|31
1625566000000|2021-07-06 10:06:40|734106.9|733106.9|734090.5|733090.5|734617.9|733114.5|734084|732608.7|35
1625566010000|2021-07-06 10:06:50|734089.7|733089.7|734627.2|732627.2|734638.8|733125.7|734089.6|732602.8|30
1625566020000|2021-07-06 10:07:00|734627.5|732627.5|734141.2|733141.2|734637|733145.7|734128.7|732627.5|33
1625566030000|2021-07-06 10:07:10|734136.8|733136.8|734636.1|732636.1|734641|733144.6|734091.6|732636.1|35
1625566040000|2021-07-06 10:07:20|734637.7|732637.7|734069.2|733069.2|734640.8|733133.8|734066.2|732633.9|31
1625566050000|2021-07-06 10:07:30|734078.5|733078.5|734100.7|733100.7|734625.8|733124.3|734078.5|732595.4|36
1625566060000|2021-07-06 10:07:40|734103.6|733103.6|734630.3|732630.3|734635.7|733103.7|734100.8|732608.6|38
1625566070000|2021-07-06 10:07:50|734634.6|732634.6|734618.7|732618.7|734634.6|732634.6|734603|732603|29
1625566080000|2021-07-06 10:08:00|734620|732620|734101|733101|734634.2|733105.6|734092.8|732613.9|33
1625566090000|2021-07-06 10:08:10|734104.8|733104.8|734090|733090|734111.3|733111.3|734085.5|733085.5|22
1625566100000|2021-07-06 10:08:20|734089.4|733089.4|734096.8|733096.8|734117.7|733117.7|734089.4|733089.4|28
1625566110000|2021-07-06 10:08:30|734092|733092|734073.3|733073.3|734102.3|733102.3|734073.3|733073.3|24
1625566120000|2021-07-06 10:08:40|734080.5|733080.5|734071.7|733071.7|734083.6|733083.6|734067.6|733067.6|23
1625566130000|2021-07-06 10:08:50|734071|733071|734088.3|733088.3|734088.7|733088.7|734069.5|733069.5|18
1625566140000|2021-07-06 10:09:00|734079.3|733079.3|734112.5|733112.5|734120.8|733120.8|734079.3|733079.3|24
1625566150000|2021-07-06 10:09:10|734104.2|733104.2|734631|732631|734632.5|733121.1|734098.5|732623.5|26
1625566160000|2021-07-06 10:09:20|734632.5|732632.5|734116|733116|734646|733145.2|734116|732632.5|27
1625566170000|2021-07-06 10:09:30|734124.9|733124.9|734122.8|733122.8|734132.3|733132.3|734122.8|733122.8|22
1625566180000|2021-07-06 10:09:40|734121.7|733121.7|734085|733085|734135.9|733135.9|734085|733085|18
1625566190000|2021-07-06 10:09:50|734098|733098|734080.3|733080.3|734098|733098|734080.3|733080.3|18
1625566200000|2021-07-06 10:10:00|734070.1|733070.1|734088.7|733088.7|734601.8|733102.5|734063.5|732588|27
1625566210000|2021-07-06 10:10:10|734094|733094|734108.5|733108.5|734108.5|733108.5|734086.5|733086.5|19
1625566220000|2021-07-06 10:10:20|734103.4|733103.4|734063.5|733063.5|734103.4|733103.4|734063.5|733063.5|22
1625566230000|2021-07-06 10:10:30|734074|733074|734088.1|733088.1|734122|733122|734074|733074|18
1625566240000|2021-07-06 10:10:40|734087.8|733087.8|734568.9|732568.9|734568.9|733090.9|734053.2|732568.9|27
1625566250000|2021-07-06 10:10:50|734563.1|732563.1|734579.2|732579.2|734580.5|732580.5|734560|732560|16
1625566260000|2021-07-06 10:11:00|734576.3|732576.3|734063|733063|734576.3|733087.2|734046|732561|28
1625566270000|2021-07-06 10:11:10|734059|733059|734068.8|733068.8|734081.4|733081.4|734054.9|733054.9|31
1625566280000|2021-07-06 10:11:20|734045.6|733045.6|734038.8|733038.8|734063|733063|734038.8|733038.8|21
1625566290000|2021-07-06 10:11:30|734044.4|733044.4|734052.1|733052.1|734053.6|733053.6|734040.5|733040.5|24
1625566300000|2021-07-06 10:11:40|734050.5|733050.5|734031.4|733031.4|734052.1|733052.1|734030.5|733030.5|16
1625566310000|2021-07-06 10:11:50|734032|733032|734049.4|733049.4|734053.4|733053.4|734029.5|733029.5|18
1625566320000|2021-07-06 10:12:00|734044.4|733044.4|734044.6|733044.6|734048.2|733048.2|734023.6|733023.6|27
1625566330000|2021-07-06 10:12:10|734048.2|733048.2|734064.9|733064.9|734067.9|733067.9|734043.2|733043.2|19
1625566340000|2021-07-06 10:12:20|734061.7|733061.7|734056.5|733056.5|734061.7|733061.7|734055.8|733055.8|13
1625566350000|2021-07-06 10:12:30|734053.7|733053.7|734050.3|733050.3|734064|733064|734050.3|733050.3|18
1625566360000|2021-07-06 10:12:40|734052.2|733052.2|734065|733065|734075|733075|734049|733049|23
1625566370000|2021-07-06 10:12:50|734057.2|733057.2|734060.4|733060.4|734061.3|733061.3|734035.6|733035.6|22
1625566380000|2021-07-06 10:13:00|734063.7|733063.7|734059.4|733059.4|734068.2|733068.2|734059.4|733059.4|28
1625566390000|2021-07-06 10:13:10|734059.5|733059.5|734042.5|733042.5|734059.9|733059.9|734021|733021|26
1625566400000|2021-07-06 10:13:20|734041.7|733041.7|734048.6|733048.6|734052.1|733052.1|734041.7|733041.7|24
1625566410000|2021-07-06 10:13:30|734049.5|733049.5|734052.1|733052.1|734058|733058|734048.6|733048.6|15
1625566420000|2021-07-06 10:13:40|734053.7|733053.7|734054.3|733054.3|734056.3|733056.3|734034.5|733034.5|21
1625566430000|2021-07-06 10:13:50|734058.7|733058.7|734051.6|733051.6|734058.7|733058.7|734049.7|733049.7|14
1625566440000|2021-07-06 10:14:00|734050.7|733050.7|734041.4|733041.4|734059.6|733059.6|734037.2|733037.2|18
1625566450000|2021-07-06 10:14:10|734047.5|733047.5|734027.6|733027.6|734047.5|733047.5|734026.4|733026.4|13
1625566460000|2021-07-06 10:14:20|734027|733027|734029|733029|734038.5|733038.5|734026.8|733026.8|19
1625566470000|2021-07-06 10:14:30|734029.4|733029.4|734041.3|733041.3|734042.4|733042.4|734018.5|733018.5|16
1625566480000|2021-07-06 10:14:40|734041.7|733041.7|734035|733035|734049.7|733049.7|734027.8|733027.8|19
1625566490000|2021-07-06 10:14:50|734032.8|733032.8|734037.6|733037.6|734041.2|733041.2|734032.2|733032.2|17
1625566500000|2021-07-06 10:15:00|734036.2|733036.2|734019.5|733019.5|734040.5|733040.5|734015|733015|19
1625566510000|2021-07-06 10:15:10|734019|733019|733947.5|732947.5|734019|733019|733937.6|732937.6|21
1625566520000|2021-07-06 10:15:20|733946.1|732946.1|733908|732908|733956.1|732956.1|733905|732905|26
1625566530000|2021-07-06 10:15:30|733907.4|732907.4|734376.7|732376.7|734380.8|732911.2|733872.9|732376.7|32
1625566540000|2021-07-06 10:15:40|734373.3|732373.3|733879.8|732879.8|734373.3|732884.9|733869.3|732373|26
1625566550000|2021-07-06 10:15:50|733879.4|732879.4|733881.8|732881.8|733882.8|732882.8|733871.8|732871.8|21
1625566560000|2021-07-06 10:16:00|733880.6|732880.6|733935.9|732935.9|734464.6|732960.5|733869.8|732460.2|28
1625566570000|2021-07-06 10:16:10|733924|732924|733900.5|732900.5|734437.7|732925.9|733889|732417.2|29
1625566580000|2021-07-06 10:16:20|733902.4|732902.4|733931.8|732931.8|734413.6|732939.6|733902.4|732404|23
1625566590000|2021-07-06 10:16:30|733934.7|732934.7|733948.7|732948.7|733981.2|732981.2|733931.1|732931.1|29
1625566600000|2021-07-06 10:16:40|733948.5|732948.5|733949.8|732949.8|733955.7|732955.7|733938.6|732938.6|32
1625566610000|2021-07-06 10:16:50|733954.2|732954.2|733941.9|732941.9|734475.9|732966|733941.9|732452.9|31
1625566620000|2021-07-06 10:17:00|733956.9|732956.9|734467.3|732467.3|734478.6|732959.5|733949.5|732464.4|29
1625566630000|2021-07-06 10:17:10|734467.5|732467.5|734463.1|732463.1|734473.9|732473.9|734460.6|732460.6|22
1625566640000|2021-07-06 10:17:20|734462.1|732462.1|734515.2|732515.2|734515.2|733004.8|733936.1|732462.1|31
1625566650000|2021-07-06 10:17:30|734510.5|732510.5|734480|732480|734517.2|732979.6|733963.3|732453|31
1625566660000|2021-07-06 10:17:40|734480.9|732480.9|733933.1|732933.1|734482.6|732954.4|733928.3|732466.5|34
1625566670000|2021-07-06 10:17:50|733932|732932|734456.3|732456.3|734462.6|732937.9|733929.4|732455.2|27
1625566680000|2021-07-06 10:18:00|734456.4|732456.4|733877.4|732877.4|734456.4|732909.6|733869.2|732456.1|34
1625566690000|2021-07-06 10:18:10|733878.7|732878.7|733878.4|732878.4|733888.1|732888.1|733878.4|732878.4|25
1625566700000|2021-07-06 10:18:20|733877.9|732877.9|733888.7|732888.7|733892.5|732892.5|733876|732876|29
1625566710000|2021-07-06 10:18:30|733889.6|732889.6|733886.9|732886.9|733891.2|732891.2|733882.5|732882.5|19
1625566720000|2021-07-06 10:18:40|733886.8|732886.8|733872.3|732872.3|733888.8|732888.8|733872.3|732872.3|25
1625566730000|2021-07-06 10:18:50|733871.5|732871.5|733891.4|732891.4|733894.9|732894.9|733871.5|732871.5|26
1625566740000|2021-07-06 10:19:00|733892.1|732892.1|733876.9|732876.9|733907|732907|733874.3|732874.3|32
1625566750000|2021-07-06 10:19:10|733876.5|732876.5|733888.9|732888.9|733888.9|732888.9|733862.2|732862.2|25
1625566760000|2021-07-06 10:19:20|733885.3|732885.3|733880.7|732880.7|733892.1|732892.1|733880.7|732880.7|27
1625566770000|2021-07-06 10:19:30|733883.2|732883.2|733889.9|732889.9|733890.4|732890.4|733880|732880|23
1625566780000|2021-07-06 10:19:40|733884.7|732884.7|733897.1|732897.1|733899.2|732899.2|733884.7|732884.7|18
1625566790000|2021-07-06 10:19:50|733892.6|732892.6|733886|732886|733896.1|732896.1|733880.5|732880.5|19
1625566800000|2021-07-06 10:20:00|733886.6|732886.6|733874.2|732874.2|733897.6|732897.6|733873.6|732873.6|26
1625566810000|2021-07-06 10:20:10|733875.8|732875.8|733868.5|732868.5|733875.8|732875.8|733865.9|732865.9|26
1625566820000|2021-07-06 10:20:20|733868.7|732868.7|733877|732877|733878.2|732878.2|733868.3|732868.3|27
1625566830000|2021-07-06 10:20:30|733876.7|732876.7|733872.9|732872.9|733876.9|732876.9|733872.3|732872.3|16
1625566840000|2021-07-06 10:20:40|733873.6|732873.6|733872|732872|733873.9|732873.9|733871.2|732871.2|16
1625566850000|2021-07-06 10:20:50|733872.4|732872.4|733867|732867|733872.9|732872.9|733859.7|732859.7|24
1625566860000|2021-07-06 10:21:00|733866.5|732866.5|733869.7|732869.7|733873.6|732873.6|733865|732865|20
1625566870000|2021-07-06 10:21:10|733869.8|732869.8|733850.1|732850.1|733869.8|732869.8|733850.1|732850.1|20
1625566880000|2021-07-06 10:21:20|733850.5|732850.5|733921.7|732921.7|733931.4|732931.4|733850.5|732850.5|23
1625566890000|2021-07-06 10:21:30|733916.2|732916.2|733873.4|732873.4|733933.8|732933.8|733872.6|732872.6|34
1625566900000|2021-07-06 10:21:40|733877.5|732877.5|733881.2|732881.2|733888.6|732888.6|733874.9|732874.9|23
1625566910000|2021-07-06 10:21:50|733884.7|732884.7|733863.2|732863.2|733884.7|732884.7|733854.5|732854.5|21
1625566920000|2021-07-06 10:22:00|733858.6|732858.6|733871.1|732871.1|733881.5|732881.5|733856.5|732856.5|26
1625566930000|2021-07-06 10:22:10|733869.7|732869.7|733876.2|732876.2|733884.9|732884.9|733868.1|732868.1|27
1625566940000|2021-07-06 10:22:20|733873.9|732873.9|733881.2|732881.2|733900|732900|733863.2|732863.2|34
1625566950000|2021-07-06 10:22:30|733885.3|732885.3|733921.2|732921.2|733925.8|732925.8|733882.1|732882.1|28
1625566960000|2021-07-06 10:22:40|733920|732920|733955.8|732955.8|733966.4|732966.4|733918.4|732918.4|34
1625566970000|2021-07-06 10:22:50|733954.8|732954.8|733951|732951|733955.9|732955.9|733950.9|732950.9|24
1625566980000|2021-07-06 10:23:00|733937|732937|733949.6|732949.6|733953.9|732953.9|733922.4|732922.4|32
1625566990000|2021-07-06 10:23:10|733950|732950|733967.5|732967.5|733974.5|732974.5|733949.2|732949.2|33
1625567000000|2021-07-06 10:23:20|733972.3|732972.3|733995.9|732995.9|734006.3|733006.3|733954.6|732954.6|35
1625567010000|2021-07-06 10:23:30|733998.7|732998.7|734011.5|733011.5|734012.7|733012.7|733986.7|732986.7|33
1625567020000|2021-07-06 10:23:40|734012|733012|734041.1|733041.1|734064.3|733064.3|734006|733006|30
1625567030000|2021-07-06 10:23:50|734037.8|733037.8|734041.5|733041.5|734052.7|733052.7|734036.2|733036.2|30
1625567040000|2021-07-06 10:24:00|734041.2|733041.2|734053|733053|734058.9|733058.9|734039.2|733039.2|28
1625567050000|2021-07-06 10:24:10|734054.2|733054.2|734062.7|733062.7|734063.7|733063.7|734052.8|733052.8|35
1625567060000|2021-07-06 10:24:20|734048.7|733048.7|734038|733038|734059.8|733059.8|734029.5|733029.5|30
1625567070000|2021-07-06 10:24:30|734038.1|733038.1|734042.3|733042.3|734058.2|733058.2|734027.9|733027.9|32
1625567080000|2021-07-06 10:24:40|734045.7|733045.7|734062.8|733062.8|734062.8|733062.8|734000.6|733000.6|30
1625567090000|2021-07-06 10:24:50|734062.9|733062.9|734058.4|733058.4|734075.2|733075.2|734036.8|733036.8|27
1625567100000|2021-07-06 10:25:00|734074.2|733074.2|734065.8|733065.8|734074.7|733074.7|734042.2|733042.2|18
1625567110000|2021-07-06 10:25:10|734055.7|733055.7|734050|733050|734071.4|733071.4|734050|733050|19
1625567120000|2021-07-06 10:25:20|734049.9|733049.9|734030.3|733030.3|734066.6|733066.6|734030.3|733030.3|28
1625567130000|2021-07-06 10:25:30|734032.8|733032.8|734043.7|733043.7|734063.5|733063.5|734032.8|733032.8|20
1625567140000|2021-07-06 10:25:40|734043.6|733043.6|734052.9|733052.9|734068.5|733068.5|734043.6|733043.6|23
1625567150000|2021-07-06 10:25:50|734066.5|733066.5|734042|733042|734068.9|733068.9|734030.2|733030.2|17
1625567160000|2021-07-06 10:26:00|734039.1|733039.1|734047|733047|734060.3|733060.3|734039.1|733039.1|18
1625567170000|2021-07-06 10:26:10|734045.3|733045.3|734045|733045|734058.9|733058.9|734045|733045|12
1625567180000|2021-07-06 10:26:20|734059.9|733059.9|734078.1|733078.1|734078.1|733078.1|734039.8|733039.8|22
1625567190000|2021-07-06 10:26:30|734077.5|733077.5|734118.5|733118.5|734144.4|733144.4|734071.4|733071.4|32
1625567200000|2021-07-06 10:26:40|734118|733118|734141.7|733141.7|734146.4|733146.4|734114.8|733114.8|30
1625567210000|2021-07-06 10:26:50|734141.2|733141.2|734155.3|733155.3|734165.5|733165.5|734127.3|733127.3|30
1625567220000|2021-07-06 10:27:00|734156.1|733156.1|734124.3|733124.3|734157|733157|734120.5|733120.5|25
1625567230000|2021-07-06 10:27:10|734139.7|733139.7|734119.1|733119.1|734139.7|733139.7|734119.1|733119.1|23
1625567240000|2021-07-06 10:27:20|734118.8|733118.8|734161.7|733161.7|734162.3|733162.3|734118.8|733118.8|29
1625567250000|2021-07-06 10:27:30|734153.6|733153.6|734150.6|733150.6|734163|733163|734129.2|733129.2|27
1625567260000|2021-07-06 10:27:40|734145|733145|734159.8|733159.8|734163.8|733163.8|734137.8|733137.8|28
1625567270000|2021-07-06 10:27:50|734162.8|733162.8|734177.3|733177.3|734188|733188|734160.5|733160.5|32
1625567280000|2021-07-06 10:28:00|734176.5|733176.5|734153.5|733153.5|734180|733180|734135.9|733135.9|28
1625567290000|2021-07-06 10:28:10|734151.3|733151.3|734149.2|733149.2|734201.5|733201.5|734140.5|733140.5|25
1625567300000|2021-07-06 10:28:20|734143|733143|734151.3|733151.3|734168.4|733168.4|734142|733142|24
1625567310000|2021-07-06 10:28:30|734148.1|733148.1|734160.8|733160.8|734161.6|733161.6|734143.8|733143.8|22
1625567320000|2021-07-06 10:28:40|734161|733161|734157.9|733157.9|734161|733161|734149.7|733149.7|19
1625567330000|2021-07-06 10:28:50|734157.5|733157.5|734147.6|733147.6|734157.5|733157.5|734143.6|733143.6|24
1625567340000|2021-07-06 10:29:00|734147.5|733147.5|734156.4|733156.4|734156.4|733156.4|734146.8|733146.8|23
1625567350000|2021-07-06 10:29:10|734154.8|733154.8|734129|733129|734156.5|733156.5|734128.5|733128.5|17
1625567360000|2021-07-06 10:29:20|734144|733144|734159.8|733159.8|734164.4|733164.4|734130.2|733130.2|19
1625567370000|2021-07-06 10:29:30|734165|733165|734120|733120|734165|733165|734112.3|733112.3|29
1625567380000|2021-07-06 10:29:40|734120.3|733120.3|734121.7|733121.7|734121.8|733121.8|734116.4|733116.4|23
1625567390000|2021-07-06 10:29:50|734121.3|733121.3|734120.3|733120.3|734121.3|733121.3|734117.6|733117.6|17
1625567400000|2021-07-06 10:30:00|734120.8|733120.8|734123.2|733123.2|734126|733126|734120.8|733120.8|20
1625567410000|2021-07-06 10:30:10|734114.6|733114.6|734121|733121|734124|733124|734113|733113|23
1625567420000|2021-07-06 10:30:20|734113.7|733113.7|734148.4|733148.4|734148.4|733148.4|734105.8|733105.8|26
1625567430000|2021-07-06 10:30:30|734155.4|733155.4|734183.5|733183.5|734195.5|733195.5|734144.6|733144.6|29
1625567440000|2021-07-06 10:30:40|734185.5|733185.5|734167|733167|734206.8|733206.8|734167|733167|28
1625567450000|2021-07-06 10:30:50|734170|733170|734135.7|733135.7|734190.5|733190.5|734135.7|733135.7|27
1625567460000|2021-07-06 10:31:00|734134.3|733134.3|734143.8|733143.8|734148.7|733148.7|734134.3|733134.3|19
1625567470000|2021-07-06 10:31:10|734144.7|733144.7|734126.3|733126.3|734146.8|733146.8|734119|733119|24
1625567480000|2021-07-06 10:31:20|734134.9|733134.9|734134.2|733134.2|734138|733138|734111.4|733111.4|25
1625567490000|2021-07-06 10:31:30|734120.5|733120.5|734123.8|733123.8|734124.4|733124.4|734120.5|733120.5|21
1625567500000|2021-07-06 10:31:40|734124.1|733124.1|734122.2|733122.2|734126.6|733126.6|734122|733122|21
1625567510000|2021-07-06 10:31:50|734122.9|733122.9|734102.4|733102.4|734136.4|733136.4|734102.4|733102.4|35
1625567520000|2021-07-06 10:32:00|734105|733105|734044.3|733044.3|734105|733105|734043|733043|34
1625567530000|2021-07-06 10:32:10|734046.4|733046.4|734076|733076|734087.3|733087.3|734046.4|733046.4|28
1625567540000|2021-07-06 10:32:20|734077.3|733077.3|734084.6|733084.6|734084.6|733084.6|734073.6|733073.6|23
1625567550000|2021-07-06 10:32:30|734088.7|733088.7|734091.7|733091.7|734096.1|733096.1|734079.4|733079.4|23
1625567560000|2021-07-06 10:32:40|734093.4|733093.4|734078.7|733078.7|734093.4|733093.4|734077.5|733077.5|20
1625567570000|2021-07-06 10:32:50|734078.4|733078.4|734091.7|733091.7|734095.6|733095.6|734077.3|733077.3|21
1625567580000|2021-07-06 10:33:00|734092.2|733092.2|734090|733090|734095.6|733095.6|734088.9|733088.9|18
1625567590000|2021-07-06 10:33:10|734090.5|733090.5|734089.9|733089.9|734105.3|733105.3|734084.2|733084.2|20
1625567600000|2021-07-06 10:33:20|734089.7|733089.7|734082.9|733082.9|734092.3|733092.3|734082.9|733082.9|19
1625567610000|2021-07-06 10:33:30|734090.4|733090.4|734085.5|733085.5|734098.4|733098.4|734079.5|733079.5|24
1625567620000|2021-07-06 10:33:40|734084.3|733084.3|734074.8|733074.8|734093.2|733093.2|734058.1|733058.1|28
1625567630000|2021-07-06 10:33:50|734078.1|733078.1|734076.5|733076.5|734083.7|733083.7|734068.2|733068.2|22
1625567640000|2021-07-06 10:34:00|734078.8|733078.8|734085.1|733085.1|734087.1|733087.1|734074.7|733074.7|17
1625567650000|2021-07-06 10:34:10|734083.4|733083.4|734084.4|733084.4|734086.9|733086.9|734082.7|733082.7|14
1625567660000|2021-07-06 10:34:20|734083.8|733083.8|734085.7|733085.7|734101.3|733101.3|734083.3|733083.3|16
1625567670000|2021-07-06 10:34:30|734083.4|733083.4|734085.1|733085.1|734597|733097.2|734065.5|732589.2|15
1625567680000|2021-07-06 10:34:40|734087.2|733087.2|734097.4|733097.4|734097.4|733097.4|734078.7|733078.7|21
1625567690000|2021-07-06 10:34:50|734101.5|733101.5|734115.1|733115.1|734115.1|733115.1|734089.9|733089.9|23
1625567700000|2021-07-06 10:35:00|734111.7|733111.7|734073.2|733073.2|734119.5|733119.5|734073.2|733073.2|25
1625567710000|2021-07-06 10:35:10|734074.7|733074.7|734076|733076|734091|733091|734073.1|733073.1|23
1625567720000|2021-07-06 10:35:20|734078|733078|734074.2|733074.2|734078|733078|734067.7|733067.7|17
1625567730000|2021-07-06 10:35:30|734073.9|733073.9|734076.1|733076.1|734077.2|733077.2|734073.8|733073.8|13
1625567740000|2021-07-06 10:35:40|734074.1|733074.1|734131.4|733131.4|734133.2|733133.2|734069.8|733069.8|26
1625567750000|2021-07-06 10:35:50|734127|733127|734121.5|733121.5|734127.7|733127.7|734107.4|733107.4|23
1625567760000|2021-07-06 10:36:00|734121.2|733121.2|734111.3|733111.3|734156.6|733156.6|734104.4|733104.4|25
1625567770000|2021-07-06 10:36:10|734109.5|733109.5|734200.4|733200.4|734201.5|733201.5|734102.6|733102.6|31
1625567780000|2021-07-06 10:36:20|734197.2|733197.2|734179.6|733179.6|734197.2|733197.2|734164.1|733164.1|35
1625567790000|2021-07-06 10:36:30|734177.2|733177.2|734159|733159|734196.3|733196.3|734150|733150|28
1625567800000|2021-07-06 10:36:40|734155.3|733155.3|734186.8|733186.8|734199.9|733199.9|734155.3|733155.3|21
1625567810000|2021-07-06 10:36:50|734187|733187|734191.7|733191.7|734193.9|733193.9|734182.5|733182.5|14
1625567820000|2021-07-06 10:37:00|734183.8|733183.8|734187.6|733187.6|734196.4|733196.4|734182.8|733182.8|10
1625567830000|2021-07-06 10:37:10|734190.5|733190.5|734246.8|733246.8|734728.4|733246.9|734187.7|732728.4|23
1625567840000|2021-07-06 10:37:20|734247.2|733247.2|734249|733249|734254.4|733254.4|734230.8|733230.8|26
1625567850000|2021-07-06 10:37:30|734260.2|733260.2|734264.9|733264.9|734273.2|733273.2|734256.4|733256.4|32
1625567860000|2021-07-06 10:37:40|734264.5|733264.5|734267.6|733267.6|734268.7|733268.7|734264.5|733264.5|23
1625567870000|2021-07-06 10:37:50|734266.4|733266.4|734258.7|733258.7|734269.4|733269.4|734254.5|733254.5|26
1625567880000|2021-07-06 10:38:00|734259.2|733259.2|734265|733265|734272.3|733272.3|734255.5|733255.5|22
1625567890000|2021-07-06 10:38:10|734264.6|733264.6|734259.6|733259.6|734753|733264.9|734225|732750.2|23
1625567900000|2021-07-06 10:38:20|734258.6|733258.6|734252.4|733252.4|734263.7|733263.7|734245.4|733245.4|24
1625567910000|2021-07-06 10:38:30|734252.5|733252.5|734276.1|733276.1|734279.4|733279.4|734250.9|733250.9|26
1625567920000|2021-07-06 10:38:40|734277.8|733277.8|734253.5|733253.5|734280.1|733280.1|734253.5|733253.5|27
1625567930000|2021-07-06 10:38:50|734253.7|733253.7|734267.8|733267.8|734268.5|733268.5|734252.5|733252.5|24
1625567940000|2021-07-06 10:39:00|734267.2|733267.2|734261.7|733261.7|734267.2|733267.2|734244.4|733244.4|26
1625567950000|2021-07-06 10:39:10|734262|733262|734275.9|733275.9|734280.5|733280.5|734261.6|733261.6|21
1625567960000|2021-07-06 10:39:20|734278.2|733278.2|734283.9|733283.9|734299.8|733299.8|734278.2|733278.2|32
1625567970000|2021-07-06 10:39:30|734281.4|733281.4|734292.3|733292.3|734307.8|733307.8|734281.4|733281.4|24
1625567980000|2021-07-06 10:39:40|734289.1|733289.1|734289.2|733289.2|734302.8|733302.8|734284.9|733284.9|24
1625567990000|2021-07-06 10:39:50|734292|733292|734291|733291|734301.9|733301.9|734285.8|733285.8|24
1625568000000|2021-07-06 10:40:00|734291.7|733291.7|734290.8|733290.8|734309.3|733309.3|734290.7|733290.7|28
1625568010000|2021-07-06 10:40:10|734279.8|733279.8|734272.3|733272.3|734310.8|733310.8|734266.9|733266.9|31
1625568020000|2021-07-06 10:40:20|734273.6|733273.6|734289.8|733289.8|734314.3|733314.3|734273.6|733273.6|22
1625568030000|2021-07-06 10:40:30|734286.1|733286.1|734296.8|733296.8|734313.4|733313.4|734283.6|733283.6|23
1625568040000|2021-07-06 10:40:40|734285.6|733285.6|734290.3|733290.3|734303|733303|734285.2|733285.2|30
1625568050000|2021-07-06 10:40:50|734300.6|733300.6|734354.5|733354.5|734354.5|733354.5|734285.7|733285.7|31
1625568060000|2021-07-06 10:41:00|734355.6|733355.6|734357.4|733357.4|734362.1|733362.1|734348.8|733348.8|29
1625568070000|2021-07-06 10:41:10|734352.9|733352.9|734348.8|733348.8|734356.4|733356.4|734343.9|733343.9|23
1625568080000|2021-07-06 10:41:20|734345.8|733345.8|734311.6|733311.6|734351.3|733351.3|734295.3|733295.3|23
1625568090000|2021-07-06 10:41:30|734313.3|733313.3|734261.3|733261.3|734313.3|733313.3|734259.7|733259.7|30
1625568100000|2021-07-06 10:41:40|734259.1|733259.1|734250.7|733250.7|734265.3|733265.3|734246.2|733246.2|28
1625568110000|2021-07-06 10:41:50|734251.2|733251.2|734522.5|733522.5|735040.9|733559.4|734251.2|733030.4|31
1625568120000|2021-07-06 10:42:00|734537.8|733537.8|734534|733534|735060.2|733553.6|734512|733025.1|32
1625568130000|2021-07-06 10:42:10|734542.3|733542.3|734607.8|733607.8|735111.3|733625.1|734542.3|733036.2|32
1625568140000|2021-07-06 10:42:20|735105.6|733105.6|734661.3|733661.3|735105.6|733686|734615.8|733105.6|35
1625568150000|2021-07-06 10:42:30|734662.3|733662.3|734712.3|733712.3|735309.1|733798.3|734659.8|733237.9|38
1625568160000|2021-07-06 10:42:40|734712.6|733712.6|735238.6|733238.6|735245.7|733752.2|734708|733192.9|34
1625568170000|2021-07-06 10:42:50|735238.5|733238.5|734701.5|733701.5|735244.2|733735.7|734687.6|733179.4|34
1625568180000|2021-07-06 10:43:00|735234.7|733234.7|735222.1|733222.1|735235.2|733731.9|734720|733215.1|26
1625568190000|2021-07-06 10:43:10|735220.2|733220.2|735202.1|733202.1|735223.2|733716.8|734701.8|733202.1|34
1625568200000|2021-07-06 10:43:20|735196.6|733196.6|734620.9|733620.9|735196.6|733661.8|734618.8|733139.1|29
1625568210000|2021-07-06 10:43:30|734623|733623|734602.2|733602.2|734654.7|733654.7|734600.2|733600.2|29
1625568220000|2021-07-06 10:43:40|734607|733607|734568|733568|734608.9|733608.9|734563.2|733563.2|25
1625568230000|2021-07-06 10:43:50|734565.7|733565.7|734567|733567|734569.6|733569.6|734565.6|733565.6|20
1625568240000|2021-07-06 10:44:00|734566.4|733566.4|734564.9|733564.9|734574.6|733574.6|734564.4|733564.4|21
1625568250000|2021-07-06 10:44:10|734566|733566|734575.6|733575.6|734576.5|733576.5|734564.9|733564.9|19
1625568260000|2021-07-06 10:44:20|734576.4|733576.4|734576.4|733576.4|734580.6|733580.6|734570.5|733570.5|22
1625568270000|2021-07-06 10:44:30|734576|733576|734571.7|733571.7|734577.7|733577.7|734564.9|733564.9|23
1625568280000|2021-07-06 10:44:40|734572.1|733572.1|734565|733565|734572.1|733572.1|734564.4|733564.4|29
1625568290000|2021-07-06 10:44:50|734564.9|733564.9|734564.4|733564.4|734566.8|733566.8|734553.1|733553.1|24
1625568300000|2021-07-06 10:45:00|734571.7|733571.7|734593.7|733593.7|735093.9|733666.6|734565|733093.9|33
1625568310000|2021-07-06 10:45:10|734589.9|733589.9|734639.7|733639.7|734645.9|733645.9|734589.9|733589.9|27
1625568320000|2021-07-06 10:45:20|734639.1|733639.1|734638.9|733638.9|734643.6|733643.6|734636.2|733636.2|19
1625568330000|2021-07-06 10:45:30|734637.4|733637.4|735150.7|733150.7|735166.5|733656.1|734634.6|733150.7|24
1625568340000|2021-07-06 10:45:40|735150.6|733150.6|734656.1|733656.1|735150.6|733665.4|734650.7|733150.6|26
1625568350000|2021-07-06 10:45:50|734656.5|733656.5|734679|733679|734681.8|733681.8|734649.2|733649.2|23
1625568360000|2021-07-06 10:46:00|734680.5|733680.5|734716.5|733716.5|734720.7|733720.7|734677.6|733677.6|30
1625568370000|2021-07-06 10:46:10|734718|733718|734735.3|733735.3|735239.9|733745.8|734715.7|733234.7|32
1625568380000|2021-07-06 10:46:20|734738.9|733738.9|734738.1|733738.1|734742|733742|734692.2|733692.2|32
1625568390000|2021-07-06 10:46:30|734761.8|733761.8|734742.6|733742.6|735252.9|733763.4|734742.1|733243.4|24
1625568400000|2021-07-06 10:46:40|734738.5|733738.5|735242.1|733242.1|735242.1|733746.7|734714.6|733242.1|32
1625568410000|2021-07-06 10:46:50|734741|733741|734743.1|733743.1|735249.2|733750.2|734737.3|733230.5|28
1625568420000|2021-07-06 10:47:00|734743.6|733743.6|734729.9|733729.9|735250.7|733751.8|734725.3|733240.7|29
1625568430000|2021-07-06 10:47:10|734742.2|733742.2|734741.5|733741.5|734744|733744|734741.5|733741.5|17
1625568440000|2021-07-06 10:47:20|734740.4|733740.4|734712.2|733712.2|734740.4|733740.4|734710.5|733710.5|19
1625568450000|2021-07-06 10:47:30|734710.9|733710.9|734743.1|733743.1|734745.6|733745.6|734710.9|733710.9|24
1625568460000|2021-07-06 10:47:40|734739.7|733739.7|734725.2|733725.2|734742.4|733742.4|734717.5|733717.5|30
1625568470000|2021-07-06 10:47:50|734724.9|733724.9|734740.7|733740.7|734741|733741|734717.4|733717.4|27
1625568480000|2021-07-06 10:48:00|734739|733739|735545.1|733545.1|735545.1|734064.3|734733.9|733545.1|38
1625568490000|2021-07-06 10:48:10|735537|733537|734995.1|733995.1|735537|734050.9|734986.6|733493.5|38
1625568500000|2021-07-06 10:48:20|734994|733994|735486.9|733486.9|735494.3|733994|734971.3|733477.7|27
1625568510000|2021-07-06 10:48:30|735487.7|733487.7|735490.6|733490.6|735501.4|733501.4|735483.5|733483.5|26
1625568520000|2021-07-06 10:48:40|735491.1|733491.1|735465.9|733465.9|735491.1|733940.4|734940.4|733449.5|32
1625568530000|2021-07-06 10:48:50|735473.5|733473.5|735470.5|733470.5|735485.8|733974|734959.8|733465|30
1625568540000|2021-07-06 10:49:00|735470.7|733470.7|734967.3|733967.3|735471.6|733972.4|734964.3|733463.8|26
1625568550000|2021-07-06 10:49:10|734967.5|733967.5|734977|733977|734984.4|733984.4|734967.5|733967.5|23
1625568560000|2021-07-06 10:49:20|734975.9|733975.9|734984.4|733984.4|735494.9|734000.2|734971.7|733480.8|33
1625568570000|2021-07-06 10:49:30|735476.6|733476.6|735515.7|733515.7|735523.7|734011.4|735010.3|733476.6|31
1625568580000|2021-07-06 10:49:40|735514.5|733514.5|734990.1|733990.1|735514.5|734012.2|734990.1|733509.4|25
1625568590000|2021-07-06 10:49:50|734988.8|733988.8|734991.2|733991.2|734994.3|733994.3|734988.3|733988.3|21
1625568600000|2021-07-06 10:50:00|734991.6|733991.6|735840.2|733840.2|735889|734388.4|734991.6|733816.8|39
1625568610000|2021-07-06 10:50:10|735823.5|733823.5|735713.4|733713.4|735837.7|734329.9|735314.5|733713.4|36
1625568620000|2021-07-06 10:50:20|735710.6|733710.6|735618.2|733618.2|735710.6|734217|735109|733609.6|34
1625568630000|2021-07-06 10:50:30|735618.3|733618.3|735039.8|734039.8|735618.3|734106.2|735033.6|733618.3|38
1625568640000|2021-07-06 10:50:40|735039.3|734039.3|735043.5|734043.5|735047.2|734047.2|735037|734037|34
1625568650000|2021-07-06 10:50:50|735043.3|734043.3|735014.4|734014.4|735046|734046|735004.4|734004.4|32
1625568660000|2021-07-06 10:51:00|735010.4|734010.4|734989.5|733989.5|735012|734012|734986.9|733986.9|33
1625568670000|2021-07-06 10:51:10|734980.8|733980.8|734932.1|733932.1|734993.8|733993.8|734932.1|733932.1|37
1625568680000|2021-07-06 10:51:20|734926.2|733926.2|734809.3|733809.3|734926.2|733926.2|734802.5|733802.5|36
1625568690000|2021-07-06 10:51:30|734809.7|733809.7|734802.9|733802.9|734816.9|733816.9|734802.9|733802.9|24
1625568700000|2021-07-06 10:51:40|734802.6|733802.6|734831.6|733831.6|734832.1|733832.1|734789.7|733789.7|27
1625568710000|2021-07-06 10:51:50|734831.3|733831.3|735303.9|733303.9|735303.9|733833.8|734805.4|733291.4|31
1625568720000|2021-07-06 10:52:00|735308.9|733308.9|734892.7|733892.7|735311.2|733896.5|734810.1|733308.9|34
1625568730000|2021-07-06 10:52:10|734890.4|733890.4|734868.7|733868.7|734891.4|733891.4|734862.7|733862.7|27
1625568740000|2021-07-06 10:52:20|734868.4|733868.4|735441.2|733441.2|735475.1|733926.3|734868.4|733440.3|34
1625568750000|2021-07-06 10:52:30|735442.6|733442.6|735418|733418|735443.7|733919.8|734912.1|733378|38
1625568760000|2021-07-06 10:52:40|735418.2|733418.2|735391.5|733391.5|735418.2|733901.8|734884.1|733380.6|29
1625568770000|2021-07-06 10:52:50|735391.2|733391.2|734835.8|733835.8|735391.2|733919.2|734835.8|733385.5|30
1625568780000|2021-07-06 10:53:00|734838.8|733838.8|735392.7|733392.7|735404.2|733891.4|734836.1|733387.7|34
1625568790000|2021-07-06 10:53:10|735393.4|733393.4|734902.7|733902.7|735393.4|733929.8|734902.7|733392.9|27
1625568800000|2021-07-06 10:53:20|734902.3|733902.3|734933|733933|735400.2|733933|734891.2|733399.8|24
1625568810000|2021-07-06 10:53:30|734926.1|733926.1|734913.7|733913.7|735447.2|733954.5|734903.7|733441.8|35
1625568820000|2021-07-06 10:53:40|734912.6|733912.6|734845.3|733845.3|734913.7|733913.7|734820|733820|36
1625568830000|2021-07-06 10:53:50|734854.1|733854.1|735391|733391|735397|733898.7|734845.3|733391|30
1625568840000|2021-07-06 10:54:00|735389.8|733389.8|734946.2|733946.2|735391|733958.6|734893.3|733389.8|33
1625568850000|2021-07-06 10:54:10|734944.3|733944.3|734957.6|733957.6|734963.1|733963.1|734943.2|733943.2|19
1625568860000|2021-07-06 10:54:20|734957|733957|734966.3|733966.3|734984|733984|734952.8|733952.8|31
1625568870000|2021-07-06 10:54:30|734966|733966|735477.4|733477.4|735482.3|733981.3|734962.2|733473.2|30
1625568880000|2021-07-06 10:54:40|735478.1|733478.1|735473.6|733473.6|735503.5|734005.9|734980.4|733473.1|32
1625568890000|2021-07-06 10:54:50|735473.3|733473.3|734959.3|733959.3|735473.3|733962.9|734953.7|733467.2|30
1625568900000|2021-07-06 10:55:00|734960.5|733960.5|734975.1|733975.1|734981.5|733981.5|734960.3|733960.3|31
1625568910000|2021-07-06 10:55:10|735471.3|733471.3|734947.6|733947.6|735471.3|733970.1|734943.1|733471.3|28
1625568920000|2021-07-06 10:55:20|734947.9|733947.9|734944.6|733944.6|735427.9|734060.7|734881.7|733362.8|29
1625568930000|2021-07-06 10:55:30|734943.9|733943.9|735479.9|733479.9|735483.3|733983|734933.9|733433.1|35
1625568940000|2021-07-06 10:55:40|735480.1|733480.1|735480.7|733480.7|735484.2|733484.2|735479|733479|25
1625568950000|2021-07-06 10:55:50|735481.4|733481.4|734997.6|733997.6|735506.3|734000.5|734995.8|733474.6|34
1625568960000|2021-07-06 10:56:00|734998.9|733998.9|734993.7|733993.7|734998.9|733998.9|734991.9|733991.9|27
1625568970000|2021-07-06 10:56:10|734991.8|733991.8|734923.7|733923.7|734999|733999|734923.7|733923.7|30
1625568980000|2021-07-06 10:56:20|734918.1|733918.1|735098.2|734098.2|735468.1|734098.2|734915.6|733468.1|39
1625568990000|2021-07-06 10:56:30|735102.2|734102.2|735102.9|734102.9|735150.6|734150.6|735098.1|734098.1|30
1625569000000|2021-07-06 10:56:40|735101.2|734101.2|735088.8|734088.8|735101.2|734101.2|735075.7|734075.7|28
1625569010000|2021-07-06 10:56:50|735116.2|734116.2|735101.2|734101.2|735123.1|734123.1|735100.1|734100.1|28
1625569020000|2021-07-06 10:57:00|735097.8|734097.8|735103.7|734103.7|735129.4|734129.4|735094.4|734094.4|28
1625569030000|2021-07-06 10:57:10|735103.8|734103.8|735107.9|734107.9|735607.4|734113.2|735091|733607.4|33
1625569040000|2021-07-06 10:57:20|735107.1|734107.1|735095.2|734095.2|735111.1|734111.1|735083.1|734083.1|35
1625569050000|2021-07-06 10:57:30|735077.5|734077.5|735106.4|734106.4|735599.3|734114.5|735077.5|733580.9|29
1625569060000|2021-07-06 10:57:40|735102.9|734102.9|735076|734076|735106.6|734106.6|735075.9|734075.9|17
1625569070000|2021-07-06 10:57:50|735079|734079|735081.4|734081.4|735081.5|734081.5|735078.6|734078.6|13
1625569080000|2021-07-06 10:58:00|735078.2|734078.2|735154.7|734154.7|735156.8|734156.8|735077.8|734077.8|27
1625569090000|2021-07-06 10:58:10|735156.4|734156.4|735221.2|734221.2|735224.8|734224.8|735137.6|734137.6|29
1625569100000|2021-07-06 10:58:20|735222.2|734222.2|735202.9|734202.9|735222.2|734222.2|735199.7|734199.7|35
1625569110000|2021-07-06 10:58:30|735168.2|734168.2|735184|734184|735187.2|734187.2|735154.6|734154.6|24
1625569120000|2021-07-06 10:58:40|735182.2|734182.2|735062|734062|735182.9|734182.9|735058|734058|25
1625569130000|2021-07-06 10:58:50|735065.6|734065.6|735060.1|734060.1|735065.6|734065.6|735058|734058|30
1625569140000|2021-07-06 10:59:00|735062.2|734062.2|735042.9|734042.9|735121.2|734121.2|735041|734041|30
1625569150000|2021-07-06 10:59:10|735042.6|734042.6|735097.9|734097.9|735101.3|734101.3|735042.6|734042.6|31
1625569160000|2021-07-06 10:59:20|735096.8|734096.8|735006|734006|735096.8|734096.8|735004.5|734004.5|38
1625569170000|2021-07-06 10:59:30|735018.1|734018.1|735059|734059|735588.6|734097.5|735013.1|733578.6|34
1625569180000|2021-07-06 10:59:40|735063|734063|735027.8|734027.8|735066.1|734066.1|735020.6|734020.6|26
1625569190000|2021-07-06 10:59:50|735029.3|734029.3|735032.6|734032.6|735034.8|734034.8|735025.6|734025.6|23
1625569200000|2021-07-06 11:00:00|735030.3|734030.3|735053.8|734053.8|735058.8|734058.8|735021|734021|24
1625569210000|2021-07-06 11:00:10|735041|734041|735063.7|734063.7|735069.1|734069.1|735041|734041|20
1625569220000|2021-07-06 11:00:20|735068.6|734068.6|734883|733883|735104.8|734104.8|734870.3|733870.3|24
1625569230000|2021-07-06 11:00:30|734894|733894|734834.5|733834.5|734896.2|733896.2|734830|733830|16
1625569240000|2021-07-06 11:00:40|734796.6|733796.6|734854.1|733854.1|734886.8|733886.8|734777.5|733777.5|21
1625569250000|2021-07-06 11:00:50|734859.8|733859.8|734864.2|733864.2|734878.2|733878.2|734855|733855|19
1625569260000|2021-07-06 11:01:00|734867.7|733867.7|734949.9|733949.9|734949.9|733949.9|734866.8|733866.8|24
1625569270000|2021-07-06 11:01:10|734947.2|733947.2|734964.5|733964.5|734972.9|733972.9|734942.6|733942.6|16
1625569280000|2021-07-06 11:01:20|734967.6|733967.6|734961.4|733961.4|734967.6|733967.6|734957.9|733957.9|18
1625569290000|2021-07-06 11:01:30|734961.8|733961.8|734962.1|733962.1|734962.1|733962.1|734943|733943|23
1625569300000|2021-07-06 11:01:40|734972.2|733972.2|734980.8|733980.8|734983.5|733983.5|734965.5|733965.5|24
1625569310000|2021-07-06 11:01:50|734984.1|733984.1|734979|733979|734984.2|733984.2|734974.5|733974.5|17
1625569320000|2021-07-06 11:02:00|734978.3|733978.3|734938.5|733938.5|734978.3|733978.3|734938.5|733938.5|17
1625569330000|2021-07-06 11:02:10|734934|733934|734958|733958|734963.5|733963.5|734934|733934|23
1625569340000|2021-07-06 11:02:20|734962.1|733962.1|734960.9|733960.9|734964.8|733964.8|734956.7|733956.7|17
1625569350000|2021-07-06 11:02:30|734962.3|733962.3|735055.7|734055.7|735081|734081|734959.5|733959.5|19
1625569360000|2021-07-06 11:02:40|735055.1|734055.1|734975.8|733975.8|735057|734057|734975.8|733975.8|22
1625569370000|2021-07-06 11:02:50|734962.5|733962.5|734938.7|733938.7|734962.5|733962.5|734934.5|733934.5|23
1625569380000|2021-07-06 11:03:00|734939.3|733939.3|734969.9|733969.9|734978.2|733978.2|734939.3|733939.3|16
1625569390000|2021-07-06 11:03:10|734969.3|733969.3|734960.2|733960.2|735463.3|733969.4|734939.7|733454|21
1625569400000|2021-07-06 11:03:20|734961.5|733961.5|734933.2|733933.2|734961.5|733961.5|734933.2|733933.2|21
1625569410000|2021-07-06 11:03:30|734935.3|733935.3|734924.8|733924.8|734935.3|733935.3|734921.9|733921.9|24
1625569420000|2021-07-06 11:03:40|734921.1|733921.1|734952.9|733952.9|734952.9|733952.9|734921.1|733921.1|26
1625569430000|2021-07-06 11:03:50|734950.7|733950.7|734931.9|733931.9|735472.9|733990.7|734930.4|733469.7|30
1625569440000|2021-07-06 11:04:00|734930.1|733930.1|734918.3|733918.3|734930.1|733930.1|734918.3|733918.3|20
1625569450000|2021-07-06 11:04:10|734918.8|733918.8|734938.8|733938.8|734942|733942|734917.3|733917.3|20
1625569460000|2021-07-06 11:04:20|734936.8|733936.8|735443.2|733443.2|735444.7|733952|734928.7|733441.1|25
1625569470000|2021-07-06 11:04:30|735444.5|733444.5|734957.5|733957.5|735452|733960.9|734957.5|733444.1|14
1625569480000|2021-07-06 11:04:40|734961.8|733961.8|734939.2|733939.2|735446.9|733961.8|734928.7|733446.2|25
1625569490000|2021-07-06 11:04:50|734941|733941|734966.1|733966.1|734966.1|733966.1|734932.2|733932.2|20
1625569500000|2021-07-06 11:05:00|734960|733960|735052.3|734052.3|735063.4|734063.4|734951.4|733951.4|30
1625569510000|2021-07-06 11:05:10|735048.5|734048.5|735064.1|734064.1|735123.2|734123.2|735044|734044|34
1625569520000|2021-07-06 11:05:20|735067.9|734067.9|735000.8|734000.8|735067.9|734067.9|735000.8|734000.8|34
1625569530000|2021-07-06 11:05:30|735003.5|734003.5|735047.1|734047.1|735532.5|734047.1|734997.6|733527.5|26
1625569540000|2021-07-06 11:05:40|735051.8|734051.8|735034.6|734034.6|735550.7|734054.3|735023.1|733536|30
1625569550000|2021-07-06 11:05:50|735034.5|734034.5|735058.6|734058.6|735063.7|734063.7|734974|733974|35
1625569560000|2021-07-06 11:06:00|735057.2|734057.2|735072.5|734072.5|735094.8|734094.8|735056|734056|28
1625569570000|2021-07-06 11:06:10|735071.2|734071.2|735555|733555|735555|734081.2|735033.3|733530.3|27
1625569580000|2021-07-06 11:06:20|735553.9|733553.9|735086.1|734086.1|735556.4|734089.3|735044.3|733552.4|36
1625569590000|2021-07-06 11:06:30|735084.6|734084.6|735080|734080|735099.3|734099.3|735080|734080|29
1625569600000|2021-07-06 11:06:40|735080.8|734080.8|735050.5|734050.5|735088.6|734088.6|735034.4|734034.4|28
1625569610000|2021-07-06 11:06:50|735043.1|734043.1|735557.5|733557.5|735563|734063.9|735042.3|733547|26
1625569620000|2021-07-06 11:07:00|735558.1|733558.1|735081.7|734081.7|735611.6|734099.6|735071.7|733554.8|30
1625569630000|2021-07-06 11:07:10|735080.1|734080.1|735581.5|733581.5|735590.1|734087|735080.1|733579.4|23
1625569640000|2021-07-06 11:07:20|735586.3|733586.3|735080.3|734080.3|735600|734085.4|735080.3|733572.1|36
1625569650000|2021-07-06 11:07:30|735079.8|734079.8|735084.4|734084.4|735087.1|734087.1|735078.4|734078.4|22
1625569660000|2021-07-06 11:07:40|735086.4|734086.4|735086.4|734086.4|735580.3|734123.6|735071.4|733572.7|32
1625569670000|2021-07-06 11:07:50|735086|734086|735114.2|734114.2|735596.3|734118.2|735084.3|733592.3|31
1625569680000|2021-07-06 11:08:00|735114.5|734114.5|735089|734089|735131|734131|735083.4|734083.4|31
1625569690000|2021-07-06 11:08:10|735089.8|734089.8|735068.1|734068.1|735090.1|734090.1|735056.3|734056.3|31
1625569700000|2021-07-06 11:08:20|735064.4|734064.4|735581.2|733581.2|735582.9|734091.2|735064|733578.7|22
1625569710000|2021-07-06 11:08:30|735578|733578|735091.9|734091.9|735584.6|734099.3|735089.8|733578|27
1625569720000|2021-07-06 11:08:40|735093.7|734093.7|735113.3|734113.3|735116|734116|735093.5|734093.5|28
1625569730000|2021-07-06 11:08:50|735110.9|734110.9|735113.2|734113.2|735117.3|734117.3|735108.8|734108.8|20
1625569740000|2021-07-06 11:09:00|735113|734113|735602.3|733602.3|735602.3|734115.4|735106.2|733596.2|30
1625569750000|2021-07-06 11:09:10|735601.4|733601.4|735606|733606|735610|734107.8|735093|733593.1|31
1625569760000|2021-07-06 11:09:20|735604.7|733604.7|735599.1|733599.1|735608.8|734108.3|735108.3|733586|32
1625569770000|2021-07-06 11:09:30|735592.9|733592.9|735583.6|733583.6|735597.5|734090.2|735075|733576.8|19
1625569780000|2021-07-06 11:09:40|735578.8|733578.8|735091.3|734091.3|735582.5|734092.3|735088.6|733576.7|24
1625569790000|2021-07-06 11:09:50|735091.2|734091.2|735100|734100|735115.5|734115.5|735091.2|734091.2|33
1625569800000|2021-07-06 11:10:00|735100.9|734100.9|735120.2|734120.2|735598.7|734120.2|735095.9|733592.4|35
1625569810000|2021-07-06 11:10:10|735112.9|734112.9|735198.1|734198.1|735198.1|734198.1|735108.1|734108.1|37
1625569820000|2021-07-06 11:10:20|735199.4|734199.4|735181.6|734181.6|735199.4|734199.4|735176.3|734176.3|23
1625569830000|2021-07-06 11:10:30|735183.7|734183.7|735688.7|733688.7|735688.9|734186.6|735181.4|733683.2|29
1625569840000|2021-07-06 11:10:40|735693|733693|735691.6|733691.6|735703.8|734201.6|735198.7|733689.2|30
1625569850000|2021-07-06 11:10:50|735689.7|733689.7|735685.6|733685.6|735689.7|734188.1|735162|733638|24
1625569860000|2021-07-06 11:11:00|735683.1|733683.1|735692.4|733692.4|735706|734199.2|735194.4|733683.1|34
1625569870000|2021-07-06 11:11:10|735688.6|733688.6|735706.9|733706.9|735706.9|734211.5|735185.1|733679.5|36
1625569880000|2021-07-06 11:11:20|735706.8|733706.8|735206|734206|735707.3|734220.2|735204.5|733698.1|31
1625569890000|2021-07-06 11:11:30|735198.7|734198.7|735706.3|733706.3|735709.5|734199.3|735196.4|733697.9|33
1625569900000|2021-07-06 11:11:40|735704.1|733704.1|735249.6|734249.6|735718.7|734249.6|735203.1|733704.1|36
1625569910000|2021-07-06 11:11:50|735249.3|734249.3|735755.3|733755.3|735771.1|734266.6|735249.3|733742|29
1625569920000|2021-07-06 11:12:00|735754|733754|735266.2|734266.2|735765.3|734271.4|735264|733754|27
1625569930000|2021-07-06 11:12:10|735265.4|734265.4|735265.3|734265.3|735764.2|734275.2|735254.7|733764.2|29
1625569940000|2021-07-06 11:12:20|735263.5|734263.5|735256.8|734256.8|735269.9|734269.9|735256.8|734256.8|25
1625569950000|2021-07-06 11:12:30|735257.5|734257.5|735743.5|733743.5|735745|734257.5|735234.8|733739.8|22
1625569960000|2021-07-06 11:12:40|735744.9|733744.9|735743.9|733743.9|735744.9|733744.9|735741.2|733741.2|18
1625569970000|2021-07-06 11:12:50|735743.5|733743.5|735248.3|734248.3|735744.8|734252.3|735243.8|733743.5|14
1625569980000|2021-07-06 11:13:00|735246.7|734246.7|735260.2|734260.2|735746.3|734266.9|735234.6|733743.1|34
1625569990000|2021-07-06 11:13:10|735258.5|734258.5|735845.4|733845.4|735851.5|734350|735258.5|733840.5|29
1625570000000|2021-07-06 11:13:20|735845.9|733845.9|735337.1|734337.1|735847.1|734340.1|735333.2|733842.7|27
1625570010000|2021-07-06 11:13:30|735334.5|734334.5|735847.1|733847.1|735850|734358.9|735334.5|733832.9|24
1625570020000|2021-07-06 11:13:40|735846.8|733846.8|735855.2|733855.2|735855.2|733855.2|735846.8|733846.8|12
1625570030000|2021-07-06 11:13:50|735849.7|733849.7|735851.6|733851.6|735855.2|733855.2|735849.7|733849.7|14
1625570040000|2021-07-06 11:14:00|735852.4|733852.4|735853.5|733853.5|735855.7|733855.7|735850|733850|16
1625570050000|2021-07-06 11:14:10|735853.3|733853.3|735497.4|734497.4|735853.3|734500.9|735355.1|733853.3|25
1625570060000|2021-07-06 11:14:20|735494.4|734494.4|735515.9|734515.9|735525.6|734525.6|735477.7|734477.7|34
1625570070000|2021-07-06 11:14:30|735515.6|734515.6|735460.8|734460.8|735974.5|734515.6|735456.5|733955.6|23
1625570080000|2021-07-06 11:14:40|735460.9|734460.9|735468.7|734468.7|735475.5|734475.5|735456.6|734456.6|22
1625570090000|2021-07-06 11:14:50|735469.1|734469.1|735478.1|734478.1|735489|734489|735468.6|734468.6|14
1625570100000|2021-07-06 11:15:00|735485|734485|735432.3|734432.3|735522.6|734522.6|735432.3|734432.3|31
1625570110000|2021-07-06 11:15:10|735436.4|734436.4|735461.3|734461.3|735465.6|734465.6|735431.8|734431.8|25
1625570120000|2021-07-06 11:15:20|735459.6|734459.6|735460.3|734460.3|735479.6|734479.6|735455.1|734455.1|29
1625570130000|2021-07-06 11:15:30|735460.6|734460.6|735437.4|734437.4|735464.1|734464.1|735436|734436|26
1625570140000|2021-07-06 11:15:40|735438.1|734438.1|735320.8|734320.8|735446.8|734446.8|735314|734314|17
1625570150000|2021-07-06 11:15:50|735320.9|734320.9|735347.9|734347.9|735852.5|734355.2|735259.9|733847.5|31
1625570160000|2021-07-06 11:16:00|735331.5|734331.5|735417.5|734417.5|735877.4|734417.8|735324.8|733864.6|32
1625570170000|2021-07-06 11:16:10|735416.7|734416.7|735198.7|734198.7|735430.5|734430.5|735194.7|734194.7|36
1625570180000|2021-07-06 11:16:20|735202.1|734202.1|735202.4|734202.4|735204.6|734204.6|735185.5|734185.5|33
1625570190000|2021-07-06 11:16:30|735203|734203|735221|734221|735221|734221|735196.7|734196.7|30
1625570200000|2021-07-06 11:16:40|735201.8|734201.8|735169.5|734169.5|735218.5|734218.5|735158.2|734158.2|31
1625570210000|2021-07-06 11:16:50|735655|733655|735138.1|734138.1|735664.5|734161.8|735133.6|733655|29
1625570220000|2021-07-06 11:17:00|735138.8|734138.8|735730.5|733730.5|735733.9|734233.2|735138.5|733706.6|30
1625570230000|2021-07-06 11:17:10|735731.3|733731.3|735241.8|734241.8|735732|734242.5|735231|733731.3|27
1625570240000|2021-07-06 11:17:20|735247|734247|735241.7|734241.7|735269.3|734269.3|735241.7|734241.7|27
1625570250000|2021-07-06 11:17:30|735232.8|734232.8|735245.1|734245.1|735708|734255.1|735198.4|733707|36
1625570260000|2021-07-06 11:17:40|735244.5|734244.5|735205.7|734205.7|735258.9|734258.9|735205.7|734205.7|34
1625570270000|2021-07-06 11:17:50|735197|734197|735187|734187|735219.3|734219.3|735187|734187|26
1625570280000|2021-07-06 11:18:00|735227.4|734227.4|735096.4|734096.4|735227.4|734227.4|735072.3|734072.3|37
1625570290000|2021-07-06 11:18:10|735091.5|734091.5|735058.3|734058.3|735093.5|734093.5|735052.7|734052.7|33
1625570300000|2021-07-06 11:18:20|735059.7|734059.7|735077.9|734077.9|735083.4|734083.4|735050.1|734050.1|35
1625570310000|2021-07-06 11:18:30|735075|734075|735594.1|733594.1|735594.1|734126.3|735075|733593.2|29
1625570320000|2021-07-06 11:18:40|735593.9|733593.9|735093.9|734093.9|735594|734101.5|735092.9|733593.9|21
1625570330000|2021-07-06 11:18:50|735098.3|734098.3|735076.1|734076.1|735101.1|734101.1|735076.1|734076.1|21
1625570340000|2021-07-06 11:19:00|735079.3|734079.3|735086.3|734086.3|735091.2|734091.2|735058.1|734058.1|33
1625570350000|2021-07-06 11:19:10|735088|734088|735013.1|734013.1|735090.5|734090.5|735013.1|734013.1|28
1625570360000|2021-07-06 11:19:20|735021.8|734021.8|735008.7|734008.7|735021.8|734021.8|735006.1|734006.1|29
1625570370000|2021-07-06 11:19:30|735008.8|734008.8|735003.2|734003.2|735019.5|734019.5|735002.6|734002.6|13
1625570380000|2021-07-06 11:19:40|735002.7|734002.7|734992.1|733992.1|735003.1|734003.1|734978.8|733978.8|22
1625570390000|2021-07-06 11:19:50|734992.3|733992.3|734969.5|733969.5|734992.3|733992.3|734940|733940|24
1625570400000|2021-07-06 11:20:00|734970.4|733970.4|734996.6|733996.6|735008.1|734008.1|734966.8|733966.8|31
1625570410000|2021-07-06 11:20:10|734998.5|733998.5|734998.6|733998.6|735015.1|734015.1|734983.1|733983.1|28
1625570420000|2021-07-06 11:20:20|734999.2|733999.2|734995.7|733995.7|735003.7|734003.7|734989.5|733989.5|31
1625570430000|2021-07-06 11:20:30|735004.9|734004.9|734938.4|733938.4|735004.9|734004.9|734938.4|733938.4|29
1625570440000|2021-07-06 11:20:40|734944.1|733944.1|734926.5|733926.5|734962.3|733962.3|734926.5|733926.5|25
1625570450000|2021-07-06 11:20:50|734931.5|733931.5|734915.1|733915.1|734935.5|733935.5|734915.1|733915.1|20
1625570460000|2021-07-06 11:21:00|734919.2|733919.2|734930.8|733930.8|734934.1|733934.1|734919.2|733919.2|24
1625570470000|2021-07-06 11:21:10|734933.2|733933.2|734972.1|733972.1|734972.1|733972.1|734926.4|733926.4|24
1625570480000|2021-07-06 11:21:20|734966.8|733966.8|734971.8|733971.8|734976.9|733976.9|734966.8|733966.8|18
1625570490000|2021-07-06 11:21:30|734972.2|733972.2|734971.5|733971.5|734976.1|733976.1|734968.5|733968.5|20
1625570500000|2021-07-06 11:21:40|734971.4|733971.4|734971.4|733971.4|734981.4|733981.4|734966.9|733966.9|22
1625570510000|2021-07-06 11:21:50|734972.2|733972.2|734981.5|733981.5|734983.7|733983.7|734966.1|733966.1|18
1625570520000|2021-07-06 11:22:00|734982.2|733982.2|734883|733883|734984.8|733984.8|734859.9|733859.9|27
1625570530000|2021-07-06 11:22:10|734881.8|733881.8|734885.8|733885.8|734891.7|733891.7|734869.6|733869.6|33
1625570540000|2021-07-06 11:22:20|734886.6|733886.6|734890.4|733890.4|734891.8|733891.8|734880.6|733880.6|26
1625570550000|2021-07-06 11:22:30|734887.3|733887.3|734933.9|733933.9|734933.9|733933.9|734867.9|733867.9|33
1625570560000|2021-07-06 11:22:40|734942.1|733942.1|734930.6|733930.6|734947.9|733947.9|734924.5|733924.5|32
1625570570000|2021-07-06 11:22:50|734930.4|733930.4|735424.6|733424.6|735424.6|733932.5|734910.4|733410|35
1625570580000|2021-07-06 11:23:00|735423.7|733423.7|734923.4|733923.4|735425.7|733930.1|734916.8|733421|28
1625570590000|2021-07-06 11:23:10|734924.3|733924.3|734917.5|733917.5|734926.2|733926.2|734916.1|733916.1|23
1625570600000|2021-07-06 11:23:20|734915.8|733915.8|734885.2|733885.2|734920.3|733920.3|734876.1|733876.1|30
1625570610000|2021-07-06 11:23:30|734882.7|733882.7|734864.9|733864.9|734885.4|733885.4|734860.5|733860.5|21
1625570620000|2021-07-06 11:23:40|734863.7|733863.7|734864.8|733864.8|734869.1|733869.1|734861.6|733861.6|17
1625570630000|2021-07-06 11:23:50|734867.5|733867.5|735328.5|733328.5|735332.1|733870.5|734796.4|733328.5|33
1625570640000|2021-07-06 11:24:00|735328.9|733328.9|734816.1|733816.1|735329.6|733826.1|734816.1|733326.2|31
1625570650000|2021-07-06 11:24:10|734816.5|733816.5|734822.5|733822.5|735330.4|733840|734806.4|733330.4|27
1625570660000|2021-07-06 11:24:20|734821.2|733821.2|734834.5|733834.5|734834.5|733834.5|734821.2|733821.2|34
1625570670000|2021-07-06 11:24:30|734831.6|733831.6|734814.3|733814.3|734833|733833|734812.2|733812.2|38
1625570680000|2021-07-06 11:24:40|734814.4|733814.4|734799.4|733799.4|734816.3|733816.3|734799.4|733799.4|31
1625570690000|2021-07-06 11:24:50|734804.9|733804.9|734809.9|733809.9|734813.7|733813.7|734795.8|733795.8|37
1625570700000|2021-07-06 11:25:00|734807.6|733807.6|734796.6|733796.6|734824.4|733824.4|734788.1|733788.1|35
1625570710000|2021-07-06 11:25:10|734797.2|733797.2|734794.1|733794.1|734808.1|733808.1|734775.4|733775.4|31
1625570720000|2021-07-06 11:25:20|734795.3|733795.3|734793.4|733793.4|734806.7|733806.7|734791.6|733791.6|35
1625570730000|2021-07-06 11:25:30|734794.4|733794.4|734805.4|733805.4|734820.9|733820.9|734780.9|733780.9|39
1625570740000|2021-07-06 11:25:40|734808|733808|734804.9|733804.9|734820.5|733820.5|734800.4|733800.4|33
1625570750000|2021-07-06 11:25:50|734801.8|733801.8|734816.5|733816.5|734826.5|733826.5|734798.7|733798.7|33
1625570760000|2021-07-06 11:26:00|734819.4|733819.4|734789.9|733789.9|734819.4|733819.4|734784.3|733784.3|33
1625570770000|2021-07-06 11:26:10|734792|733792|734776.9|733776.9|734792|733792|734766.7|733766.7|29
1625570780000|2021-07-06 11:26:20|734776.3|733776.3|734771.9|733771.9|734780.5|733780.5|734763.6|733763.6|34
1625570790000|2021-07-06 11:26:30|734771|733771|734771.5|733771.5|734789|733789|734760.7|733760.7|31
1625570800000|2021-07-06 11:26:40|734769.8|733769.8|734770.2|733770.2|734773.1|733773.1|734763.3|733763.3|28
1625570810000|2021-07-06 11:26:50|734767.4|733767.4|734747.4|733747.4|734767.4|733767.4|734747.4|733747.4|27
1625570820000|2021-07-06 11:27:00|734747.9|733747.9|734671|733671|734747.9|733747.9|734660.8|733660.8|25
1625570830000|2021-07-06 11:27:10|734672.4|733672.4|734694.5|733694.5|734718.3|733718.3|734666.9|733666.9|23
1625570840000|2021-07-06 11:27:20|734695.6|733695.6|734710.7|733710.7|734743.4|733743.4|734695.6|733695.6|33
1625570850000|2021-07-06 11:27:30|734713.9|733713.9|734717.5|733717.5|734718.2|733718.2|734713.5|733713.5|18
1625570860000|2021-07-06 11:27:40|734717.6|733717.6|734741.2|733741.2|734742|733742|734708.6|733708.6|27
1625570870000|2021-07-06 11:27:50|734737.6|733737.6|734769.1|733769.1|734769.1|733769.1|734709.2|733709.2|33
1625570880000|2021-07-06 11:28:00|734769.6|733769.6|734794.3|733794.3|734800.1|733800.1|734744.5|733744.5|30
1625570890000|2021-07-06 11:28:10|734796.8|733796.8|734795.9|733795.9|734797.8|733797.8|734757.3|733757.3|23
1625570900000|2021-07-06 11:28:20|734798|733798|734797.9|733797.9|734799.9|733799.9|734792.3|733792.3|19
1625570910000|2021-07-06 11:28:30|734794.8|733794.8|734829|733829|734831.5|733831.5|734793.3|733793.3|19
1625570920000|2021-07-06 11:28:40|734829.5|733829.5|734779.7|733779.7|734833.7|733833.7|734773.9|733773.9|27
1625570930000|2021-07-06 11:28:50|734779.3|733779.3|734785.9|733785.9|734785.9|733785.9|734773.6|733773.6|17
1625570940000|2021-07-06 11:29:00|734783.3|733783.3|734751.1|733751.1|734785.9|733785.9|734750.1|733750.1|20
1625570950000|2021-07-06 11:29:10|734749.4|733749.4|734708|733708|734751|733751|734706.8|733706.8|18
1625570960000|2021-07-06 11:29:20|734705|733705|734711.1|733711.1|734718.8|733718.8|734705|733705|23
1625570970000|2021-07-06 11:29:30|734707.9|733707.9|734714.5|733714.5|734722.3|733722.3|734707.9|733707.9|23
1625570980000|2021-07-06 11:29:40|734710.6|733710.6|734687.5|733687.5|734710.6|733710.6|734668.2|733668.2|30
1625570990000|2021-07-06 11:29:50|734688.2|733688.2|734689.2|733689.2|734694|733694|734683.3|733683.3|24
1625571000000|2021-07-06 11:30:00|734688.4|733688.4|734690.7|733690.7|734714|733714|734682.8|733682.8|30
1625571010000|2021-07-06 11:30:10|734690.9|733690.9|734675|733675|734690.9|733690.9|734673.5|733673.5|27
1625571020000|2021-07-06 11:30:20|734673.7|733673.7|734707.9|733707.9|734707.9|733707.9|734673.7|733673.7|24
1625571030000|2021-07-06 11:30:30|734708.9|733708.9|734711.4|733711.4|734711.4|733711.4|734698.7|733698.7|29
1625571040000|2021-07-06 11:30:40|734711.8|733711.8|734735.7|733735.7|734749.3|733749.3|734703.1|733703.1|32
1625571050000|2021-07-06 11:30:50|734736|733736|734763.4|733763.4|734768.3|733768.3|734733.2|733733.2|31
1625571060000|2021-07-06 11:31:00|734765.7|733765.7|734758.8|733758.8|734768.3|733768.3|734754.3|733754.3|21
1625571070000|2021-07-06 11:31:10|734757.5|733757.5|734767.8|733767.8|734767.8|733767.8|734752.1|733752.1|23
1625571080000|2021-07-06 11:31:20|734769.4|733769.4|734793|733793|734796|733796|734763.6|733763.6|28
1625571090000|2021-07-06 11:31:30|734792.7|733792.7|734804.6|733804.6|734814.9|733814.9|734792.2|733792.2|33
1625571100000|2021-07-06 11:31:40|734804.9|733804.9|734857.2|733857.2|734861.2|733861.2|734804.4|733804.4|31
1625571110000|2021-07-06 11:31:50|734870.9|733870.9|734893.5|733893.5|734895.1|733895.1|734865.8|733865.8|27
1625571120000|2021-07-06 11:32:00|734892.6|733892.6|734865.9|733865.9|734893.1|733893.1|734860.9|733860.9|26
1625571130000|2021-07-06 11:32:10|734865|733865|734780.3|733780.3|734865|733865|734769.3|733769.3|27
1625571140000|2021-07-06 11:32:20|734783.1|733783.1|734860.2|733860.2|734866.8|733866.8|734780.9|733780.9|29
1625571150000|2021-07-06 11:32:30|734860.6|733860.6|734815.2|733815.2|734860.6|733860.6|734814.5|733814.5|31
1625571160000|2021-07-06 11:32:40|734817.1|733817.1|734820|733820|734823.8|733823.8|734803.9|733803.9|22
1625571170000|2021-07-06 11:32:50|734820.8|733820.8|734828|733828|734835.1|733835.1|734809.1|733809.1|28
1625571180000|2021-07-06 11:33:00|734827.3|733827.3|734830.7|733830.7|734835.9|733835.9|734816.1|733816.1|25
1625571190000|2021-07-06 11:33:10|734830.3|733830.3|734859.2|733859.2|734862.6|733862.6|734830|733830|25
1625571200000|2021-07-06 11:33:20|734859.7|733859.7|734853.5|733853.5|734859.7|733859.7|734842.6|733842.6|26
1625571210000|2021-07-06 11:33:30|734854.2|733854.2|734881.2|733881.2|734902.9|733902.9|734853|733853|35
1625571220000|2021-07-06 11:33:40|734881.6|733881.6|735397.4|733397.4|735397.8|733881.6|734875.7|733383.7|34
1625571230000|2021-07-06 11:33:50|734902.3|733902.3|734923.9|733923.9|734932.4|733932.4|734898.1|733898.1|33
1625571240000|2021-07-06 11:34:00|734926|733926|734920.6|733920.6|734934.6|733934.6|734920.6|733920.6|35
1625571250000|2021-07-06 11:34:10|734914|733914|734875.6|733875.6|734914.4|733914.4|734864|733864|33
1625571260000|2021-07-06 11:34:20|734871.4|733871.4|734859|733859|734873.7|733873.7|734853.7|733853.7|34
1625571270000|2021-07-06 11:34:30|734860.9|733860.9|734842.2|733842.2|734862.4|733862.4|734841.8|733841.8|28
1625571280000|2021-07-06 11:34:40|734842.1|733842.1|734840.4|733840.4|734848.9|733848.9|734828.7|733828.7|35
1625571290000|2021-07-06 11:34:50|734840.1|733840.1|734716.8|733716.8|734844.7|733844.7|734694.3|733694.3|34
1625571300000|2021-07-06 11:35:00|734717.4|733717.4|734751.6|733751.6|734790.6|733790.6|734717.4|733717.4|31
1625571310000|2021-07-06 11:35:10|734755.9|733755.9|734755|733755|734767.8|733767.8|734750.4|733750.4|26
1625571320000|2021-07-06 11:35:20|734760.5|733760.5|734735|733735|734763.5|733763.5|734733.4|733733.4|32
1625571330000|2021-07-06 11:35:30|734733.6|733733.6|734742.7|733742.7|735252|733774.6|734725.5|733241|37
1625571340000|2021-07-06 11:35:40|734743.4|733743.4|734756.5|733756.5|735261.9|733763.2|734739.5|733260.4|32
1625571350000|2021-07-06 11:35:50|734755.8|733755.8|734717.3|733717.3|734755.9|733755.9|734697|733697|26
1625571360000|2021-07-06 11:36:00|734714.9|733714.9|734705.4|733705.4|734717.4|733717.4|734701.3|733701.3|23
1625571370000|2021-07-06 11:36:10|734704.7|733704.7|734715.5|733715.5|734728.7|733728.7|734702|733702|22
1625571380000|2021-07-06 11:36:20|734714.5|733714.5|734707.5|733707.5|734715.7|733715.7|734701.5|733701.5|24
1625571390000|2021-07-06 11:36:30|734706.9|733706.9|734705.7|733705.7|734716.1|733716.1|734703.4|733703.4|23
1625571400000|2021-07-06 11:36:40|734715.2|733715.2|734711.7|733711.7|734716.2|733716.2|734702.6|733702.6|30
1625571410000|2021-07-06 11:36:50|734711.8|733711.8|734705.8|733705.8|734719.2|733719.2|734705.8|733705.8|26
1625571420000|2021-07-06 11:37:00|734706.1|733706.1|734664.1|733664.1|734710.2|733710.2|734664.1|733664.1|35
1625571430000|2021-07-06 11:37:10|734669.5|733669.5|734669.3|733669.3|734694.4|733694.4|734665.3|733665.3|39
1625571440000|2021-07-06 11:37:20|734674.9|733674.9|734680.5|733680.5|734684.7|733684.7|734670.5|733670.5|32
1625571450000|2021-07-06 11:37:30|734680.6|733680.6|734691.1|733691.1|734694.5|733694.5|734678.5|733678.5|34
1625571460000|2021-07-06 11:37:40|734691.2|733691.2|734698.2|733698.2|734698.2|733698.2|734689.5|733689.5|33
1625571470000|2021-07-06 11:37:50|734700|733700|734706.9|733706.9|734707.6|733707.6|734699.1|733699.1|30
1625571480000|2021-07-06 11:38:00|734709.2|733709.2|734698.4|733698.4|734710.7|733710.7|734691.2|733691.2|35
1625571490000|2021-07-06 11:38:10|734690.9|733690.9|734689|733689|734695.6|733695.6|734685.3|733685.3|25
1625571500000|2021-07-06 11:38:20|734688.4|733688.4|734692|733692|734693.3|733693.3|734685.2|733685.2|14
1625571510000|2021-07-06 11:38:30|734692.6|733692.6|734734.3|733734.3|734742|733742|734686.7|733686.7|26
1625571520000|2021-07-06 11:38:40|734734.5|733734.5|734728.4|733728.4|734736.2|733736.2|734708|733708|30
1625571530000|2021-07-06 11:38:50|734720.1|733720.1|734719.3|733719.3|734729.9|733729.9|734712.5|733712.5|32
1625571540000|2021-07-06 11:39:00|734714.4|733714.4|734691.1|733691.1|734722.2|733722.2|734691.1|733691.1|25
1625571550000|2021-07-06 11:39:10|734692.8|733692.8|734681|733681|734697.6|733697.6|734681|733681|23
1625571560000|2021-07-06 11:39:20|734681.7|733681.7|734683|733683|734689.1|733689.1|734680.7|733680.7|20
1625571570000|2021-07-06 11:39:30|734683.1|733683.1|734679.8|733679.8|734688.9|733688.9|734668.2|733668.2|27
1625571580000|2021-07-06 11:39:40|734684.9|733684.9|734680.2|733680.2|734684.9|733684.9|734673.9|733673.9|11
1625571590000|2021-07-06 11:39:50|734682|733682|734678.1|733678.1|734684.1|733684.1|734677.2|733677.2|17
1625571600000|2021-07-06 11:40:00|734676.9|733676.9|734688.9|733688.9|734691.2|733691.2|734674.6|733674.6|24
1625571610000|2021-07-06 11:40:10|734690.2|733690.2|734672.1|733672.1|734690.2|733690.2|734668.6|733668.6|29
1625571620000|2021-07-06 11:40:20|734673.3|733673.3|734560.1|733560.1|734673.3|733673.3|734534.9|733534.9|36
1625571630000|2021-07-06 11:40:30|734553.3|733553.3|734529.4|733529.4|734560.2|733560.2|734519.4|733519.4|31
1625571640000|2021-07-06 11:40:40|734534.8|733534.8|734526.4|733526.4|734538|733538|734525.4|733525.4|31
1625571650000|2021-07-06 11:40:50|734527.5|733527.5|734532.1|733532.1|734556.9|733556.9|734525.4|733525.4|32
1625571660000|2021-07-06 11:41:00|734537.2|733537.2|734514.4|733514.4|734551.4|733551.4|734506.1|733506.1|35
1625571670000|2021-07-06 11:41:10|734516.5|733516.5|734510.6|733510.6|734519.4|733519.4|734503.5|733503.5|29
1625571680000|2021-07-06 11:41:20|734512.7|733512.7|734577.6|733577.6|734580.6|733580.6|734507.6|733507.6|35
1625571690000|2021-07-06 11:41:30|734578.7|733578.7|734557.8|733557.8|734578.7|733578.7|734542.3|733542.3|38
1625571700000|2021-07-06 11:41:40|734559|733559|734542.6|733542.6|734568.6|733568.6|734536|733536|38
1625571710000|2021-07-06 11:41:50|734546.1|733546.1|734656.6|733656.6|735146.8|733657.5|734546.1|733136.8|38
1625571720000|2021-07-06 11:42:00|734656.4|733656.4|734627.7|733627.7|734657.3|733657.3|734615|733615|29
1625571730000|2021-07-06 11:42:10|734627|733627|734756.2|733756.2|734764.5|733764.5|734626.3|733626.3|38
1625571740000|2021-07-06 11:42:20|734755.7|733755.7|734661.8|733661.8|734755.7|733755.7|734650.8|733650.8|40
1625571750000|2021-07-06 11:42:30|734661.9|733661.9|734643.1|733643.1|734661.9|733661.9|734627.3|733627.3|38
1625571760000|2021-07-06 11:42:40|734642.2|733642.2|734663.9|733663.9|734663.9|733663.9|734638.4|733638.4|34
1625571770000|2021-07-06 11:42:50|734670.2|733670.2|734696.4|733696.4|735200.5|733718.6|734670.2|733200.5|35
1625571780000|2021-07-06 11:43:00|734697.8|733697.8|734719.9|733719.9|734720.8|733720.8|734694.5|733694.5|37
1625571790000|2021-07-06 11:43:10|734720.1|733720.1|734724.6|733724.6|734726.3|733726.3|734708.2|733708.2|36
1625571800000|2021-07-06 11:43:20|734724.1|733724.1|735264.6|733264.6|735265.3|733782|734722.7|733256.5|30
1625571810000|2021-07-06 11:43:30|734753.8|733753.8|734763.4|733763.4|735264.2|733775.6|734725.5|733232|36
1625571820000|2021-07-06 11:43:40|734759.3|733759.3|734782.9|733782.9|734787.5|733787.5|734759.3|733759.3|36
1625571830000|2021-07-06 11:43:50|734784.8|733784.8|735282.7|733282.7|735282.7|733792.5|734777.3|733281|36
1625571840000|2021-07-06 11:44:00|735285.6|733285.6|735391.9|733391.9|735398.9|733897.5|734790.7|733285.6|30
1625571850000|2021-07-06 11:44:10|735394|733394|735393.5|733393.5|735412|733910.1|734893.6|733393.5|33
1625571860000|2021-07-06 11:44:20|735391.5|733391.5|735426|733426|735430.3|733917.3|734917.3|733391.5|32
1625571870000|2021-07-06 11:44:30|735424.1|733424.1|734944.8|733944.8|735461.9|733963|734944.8|733419.8|36
1625571880000|2021-07-06 11:44:40|735458.6|733458.6|735470.7|733470.7|735473.8|733473.8|735446.8|733446.8|38
1625571890000|2021-07-06 11:44:50|735473.7|733473.7|735548.6|733548.6|735559.2|734065.7|734970.6|733472.9|39
1625571900000|2021-07-06 11:45:00|735544.3|733544.3|735087.4|734087.4|735558.2|734092.1|735056.2|733540.4|39
1625571910000|2021-07-06 11:45:10|735076.8|734076.8|735583.4|733583.4|735600|734102.4|735075.9|733583|35
1625571920000|2021-07-06 11:45:20|735593.6|733593.6|735096.6|734096.6|735595.7|734108.8|735085.6|733593.6|25
1625571930000|2021-07-06 11:45:30|735073.4|734073.4|735077.2|734077.2|735602|734105.1|735073.4|733590.4|27
1625571940000|2021-07-06 11:45:40|735067.6|734067.6|735060.6|734060.6|735075|734075|735059.6|734059.6|25
1625571950000|2021-07-06 11:45:50|735064.5|734064.5|735121.7|734121.7|735642.7|734147.1|735061.1|733632.2|30
1625571960000|2021-07-06 11:46:00|735119.8|734119.8|735718|733718|735718|734207.3|735119.8|733680|37
1625571970000|2021-07-06 11:46:10|735712.6|733712.6|735179.9|734179.9|735714.1|734192.2|735173.2|733685.2|33
1625571980000|2021-07-06 11:46:20|735174.9|734174.9|735170.7|734170.7|735192.8|734192.8|735163.7|734163.7|34
1625571990000|2021-07-06 11:46:30|735164.4|734164.4|735183.4|734183.4|735682.8|734189.6|735164.4|733674.8|36
1625572000000|2021-07-06 11:46:40|735182.4|734182.4|735590.8|733590.8|735595|734182.4|735096.4|733590.8|32
1625572010000|2021-07-06 11:46:50|735607.8|733607.8|735099.4|734099.4|735607.8|734104.4|735086.2|733596.2|30
1625572020000|2021-07-06 11:47:00|735099.6|734099.6|735076.2|734076.2|735102.5|734102.5|735076.2|734076.2|28
1625572030000|2021-07-06 11:47:10|735075.9|734075.9|735049.6|734049.6|735574.5|734099.9|735040.7|733571.8|36
1625572040000|2021-07-06 11:47:20|735052.5|734052.5|735049.9|734049.9|735052.5|734052.5|735041.7|734041.7|22
1625572050000|2021-07-06 11:47:30|735050.8|734050.8|735543.4|733543.4|735585.8|734062.1|735033.3|733543.4|27
1625572060000|2021-07-06 11:47:40|735035.6|734035.6|735123.6|734123.6|735635.3|734139.2|735033.5|733537.9|36
1625572070000|2021-07-06 11:47:50|735123.4|734123.4|735143.3|734143.3|735677.2|734179.6|735123.3|733656.6|37
1625572080000|2021-07-06 11:48:00|735142.2|734142.2|735138.9|734138.9|735637.9|734145.4|735128.2|733627.6|39
1625572090000|2021-07-06 11:48:10|735109.4|734109.4|735082|734082|735631.2|734115.7|735074.1|733582|37
1625572100000|2021-07-06 11:48:20|735086.7|734086.7|735077.3|734077.3|735623.7|734129.5|735076.8|733596.6|40
1625572110000|2021-07-06 11:48:30|735088.5|734088.5|735039.6|734039.6|735572.9|734088.5|735022.5|733533.6|36
1625572120000|2021-07-06 11:48:40|735020.8|734020.8|735512.9|733512.9|735531.3|734030.8|735005.2|733504.1|37
1625572130000|2021-07-06 11:48:50|735515.2|733515.2|735009.9|734009.9|735517.8|734020.5|735009.4|733503.9|38
1625572140000|2021-07-06 11:49:00|735007.7|734007.7|735034.1|734034.1|735528.5|734036.8|735002|733519|39
1625572150000|2021-07-06 11:49:10|735029.9|734029.9|734999.7|733999.7|735033.1|734033.1|734992.7|733992.7|30
1625572160000|2021-07-06 11:49:20|734999.2|733999.2|735480.6|733480.6|735480.8|733999.2|734960|733473.4|36
1625572170000|2021-07-06 11:49:30|735492|733492|735005.2|734005.2|735492|734006.5|734985.4|733485.3|30
1625572180000|2021-07-06 11:49:40|734992.7|733992.7|734995.4|733995.4|735005.2|734005.2|734990.5|733990.5|23
1625572190000|2021-07-06 11:49:50|735002|734002|734985.1|733985.1|735487.4|734006.5|734983.2|733482.4|27
1625572200000|2021-07-06 11:50:00|734994.3|733994.3|734999.4|733999.4|735501.1|734009.5|734984.8|733493.3|34
1625572210000|2021-07-06 11:50:10|734984.7|733984.7|735004.6|734004.6|735496.3|734016.4|734984.7|733494|28
1625572220000|2021-07-06 11:50:20|735003.5|734003.5|734994.1|733994.1|735005.1|734005.1|734987|733987|20
1625572230000|2021-07-06 11:50:30|734999.9|733999.9|734990|733990|735493.1|733999.9|734972.1|733484.9|30
1625572240000|2021-07-06 11:50:40|734984.3|733984.3|734975.5|733975.5|734986.5|733986.5|734975.1|733975.1|15
1625572250000|2021-07-06 11:50:50|734985.8|733985.8|734974.5|733974.5|734996.7|733996.7|734974.5|733974.5|25
1625572260000|2021-07-06 11:51:00|734975.8|733975.8|734987.6|733987.6|734988.4|733988.4|734971.3|733971.3|20
1625572270000|2021-07-06 11:51:10|734987.3|733987.3|734986.3|733986.3|734988.3|733988.3|734983.6|733983.6|23
1625572280000|2021-07-06 11:51:20|734986.8|733986.8|734991.9|733991.9|734996.1|733996.1|734977.6|733977.6|18
1625572290000|2021-07-06 11:51:30|735507.7|733507.7|734983.8|733983.8|735507.7|734003.6|734983.8|733499|26
1625572300000|2021-07-06 11:51:40|734984|733984|734994|733994|734997.9|733997.9|734980.5|733980.5|16
1625572310000|2021-07-06 11:51:50|734987.1|733987.1|734993.6|733993.6|735000.1|734000.1|734987.1|733987.1|25
1625572320000|2021-07-06 11:52:00|734994.1|733994.1|735072.4|734072.4|735075.5|734075.5|734991.5|733991.5|30
1625572330000|2021-07-06 11:52:10|735072.2|734072.2|735080.2|734080.2|735583.1|734089.4|735070.7|733583.1|24
1625572340000|2021-07-06 11:52:20|735069.9|734069.9|735078.5|734078.5|735079.3|734079.3|735068.5|734068.5|33
1625572350000|2021-07-06 11:52:30|735076.1|734076.1|735107.9|734107.9|735118.8|734118.8|735070.6|734070.6|28
1625572360000|2021-07-06 11:52:40|735114.8|734114.8|735101.5|734101.5|735114.8|734114.8|735099.3|734099.3|19
1625572370000|2021-07-06 11:52:50|735099.3|734099.3|735092.5|734092.5|735109|734109|735087.1|734087.1|27
1625572380000|2021-07-06 11:53:00|735086.1|734086.1|735197.3|734197.3|735691.2|734197.3|735085.5|733691.2|28
1625572390000|2021-07-06 11:53:10|735698|733698|735212.6|734212.6|735701.2|734212.6|735183.8|733695.7|34
1625572400000|2021-07-06 11:53:20|735216.4|734216.4|735230|734230|735255.6|734255.6|735202.9|734202.9|32
1625572410000|2021-07-06 11:53:30|735237.6|734237.6|735213|734213|735717.5|734249.8|735206.3|733717.5|33
1625572420000|2021-07-06 11:53:40|735298.6|734298.6|735286.1|734286.1|735790|734309.9|735284.6|733776.8|38
1625572430000|2021-07-06 11:53:50|735292.2|734292.2|735303.5|734303.5|735804.8|734318.7|735289.7|733789.8|36
1625572440000|2021-07-06 11:54:00|735306|734306|735322.5|734322.5|735814.1|734339.9|735300.1|733814.1|37
1625572450000|2021-07-06 11:54:10|735321.8|734321.8|735380.1|734380.1|735396.3|734396.3|735320.7|734320.7|37
1625572460000|2021-07-06 11:54:20|735388.5|734388.5|735342.3|734342.3|735901.6|734392.5|735340.8|733867.5|31
1625572470000|2021-07-06 11:54:30|735337.9|734337.9|735286.3|734286.3|735819.9|734349.8|735281.2|733786.2|38
1625572480000|2021-07-06 11:54:40|735283.8|734283.8|735276.4|734276.4|735847.5|734349.6|735276.4|733801.2|37
1625572490000|2021-07-06 11:54:50|735284.2|734284.2|735283.4|734283.4|735287.2|734287.2|735271.7|734271.7|31
1625572500000|2021-07-06 11:55:00|735280.2|734280.2|735271.4|734271.4|735767.5|734280.2|735255.1|733762.8|36
1625572510000|2021-07-06 11:55:10|735273.5|734273.5|735276.3|734276.3|735277.7|734277.7|735259|734259|32
1625572520000|2021-07-06 11:55:20|735273.4|734273.4|735278.2|734278.2|735302|734302|735273.4|734273.4|33
1625572530000|2021-07-06 11:55:30|735280.2|734280.2|735280.6|734280.6|735289.2|734289.2|735272.8|734272.8|28
1625572540000|2021-07-06 11:55:40|735279.4|734279.4|735279.1|734279.1|735281.9|734281.9|735273|734273|28
1625572550000|2021-07-06 11:55:50|735279.6|734279.6|735763.5|733763.5|735767.2|734283|735208.7|733737.6|34
1625572560000|2021-07-06 11:56:00|735762.6|733762.6|735292.4|734292.4|735775|734293.5|735286.5|733762.6|30
1625572570000|2021-07-06 11:56:10|735285.6|734285.6|735288.4|734288.4|735294.1|734294.1|735284.2|734284.2|27
1625572580000|2021-07-06 11:56:20|735284.6|734284.6|735768.7|733768.7|735794.1|734289.7|735276.5|733761.5|29
1625572590000|2021-07-06 11:56:30|735765.8|733765.8|735284.8|734284.8|735774.6|734288.3|735261.5|733765.6|33
1625572600000|2021-07-06 11:56:40|735284.2|734284.2|735796.8|733796.8|735804.4|734290.1|735264.2|733770.8|30
1625572610000|2021-07-06 11:56:50|735785.4|733785.4|735272.6|734272.6|735785.4|734298|735269.9|733785.4|31
1625572620000|2021-07-06 11:57:00|735276.2|734276.2|735266.9|734266.9|735781.9|734280.6|735265.2|733765.7|27
1625572630000|2021-07-06 11:57:10|735266.8|734266.8|735254|734254|735771.8|734266.8|735243.3|733736.7|39
1625572640000|2021-07-06 11:57:20|735256|734256|735260.1|734260.1|735773.5|734272.2|735231.3|733751.9|35
1625572650000|2021-07-06 11:57:30|735754.5|733754.5|735752.3|733752.3|735768.9|734260.6|735249.2|733740.4|34
1625572660000|2021-07-06 11:57:40|735751.4|733751.4|735751.3|733751.3|735785.5|734270.6|735247.6|733749.8|31
1625572670000|2021-07-06 11:57:50|735750.1|733750.1|735198.8|734198.8|735751.2|734243.6|735198.8|733727.1|34
1625572680000|2021-07-06 11:58:00|735711.8|733711.8|735201.9|734201.9|735718.1|734207.3|735197.1|733700|29
1625572690000|2021-07-06 11:58:10|735203.3|734203.3|735183|734183|735204.5|734204.5|735181.3|734181.3|29
1625572700000|2021-07-06 11:58:20|735187.1|734187.1|735184|734184|735190|734190|735179.9|734179.9|20
1625572710000|2021-07-06 11:58:30|735188.3|734188.3|735164.1|734164.1|735687.2|734192.4|735157.7|733687.2|26
1625572720000|2021-07-06 11:58:40|735159.9|734159.9|735121.8|734121.8|735183.6|734183.6|735113.5|734113.5|30
1625572730000|2021-07-06 11:58:50|735111.1|734111.1|735057.6|734057.6|735115|734115|735042.1|734042.1|31
1625572740000|2021-07-06 11:59:00|735055.4|734055.4|735050.8|734050.8|735588|734089.4|735050.8|733577|29
1625572750000|2021-07-06 11:59:10|735049.3|734049.3|735523.5|733523.5|735540.4|734069.8|735009.3|733518.1|31
1625572760000|2021-07-06 11:59:20|735524|733524|735015.3|734015.3|735547|734038.4|735015.3|733515|33
1625572770000|2021-07-06 11:59:30|735020.7|734020.7|735538.7|733538.7|735544.2|734030.3|735000.1|733505.3|27
1625572780000|2021-07-06 11:59:40|735546.7|733546.7|735533.6|733533.6|735559.4|734041.3|735036.7|733529.6|32
1625572790000|2021-07-06 11:59:50|735536.1|733536.1|735516.1|733516.1|735541.7|734031.8|735031.8|733511.1|34
1625572800000|2021-07-06 12:00:00|735017.9|734017.9|734969.5|733969.5|735017.9|734017.9|734963.2|733963.2|36
1625572810000|2021-07-06 12:00:10|734969|733969|734928.7|733928.7|734986.1|733986.1|734918.7|733918.7|27
1625572820000|2021-07-06 12:00:20|734920.4|733920.4|734950.6|733950.6|734950.6|733950.6|734917|733917|20
1625572830000|2021-07-06 12:00:30|734944.9|733944.9|734904.3|733904.3|734950.6|733950.6|734904.3|733904.3|28
1625572840000|2021-07-06 12:00:40|734907|733907|734850|733850|734917|733917|734838.4|733838.4|33
1625572850000|2021-07-06 12:00:50|734845|733845|734835.5|733835.5|734847.7|733847.7|734819.2|733819.2|23
1625572860000|2021-07-06 12:01:00|734846.9|733846.9|734851.4|733851.4|734866|733866|734825.9|733825.9|32
1625572870000|2021-07-06 12:01:10|734852.4|733852.4|734842.2|733842.2|734852.4|733852.4|734842.2|733842.2|17
1625572880000|2021-07-06 12:01:20|734846.5|733846.5|734852.6|733852.6|734855|733855|734838.7|733838.7|21
1625572890000|2021-07-06 12:01:30|734848.4|733848.4|734825.2|733825.2|734852.5|733852.5|734825.2|733825.2|22
1625572900000|2021-07-06 12:01:40|734828.5|733828.5|734823.9|733823.9|734832.7|733832.7|734820.1|733820.1|15
1625572910000|2021-07-06 12:01:50|734819|733819|734792|733792|734834.5|733834.5|734772.9|733772.9|27
1625572920000|2021-07-06 12:02:00|734787.8|733787.8|734763.3|733763.3|734801.9|733801.9|734761.6|733761.6|28
1625572930000|2021-07-06 12:02:10|734777.8|733777.8|734772.9|733772.9|734786.4|733786.4|734767.5|733767.5|16
1625572940000|2021-07-06 12:02:20|734769|733769|734806.3|733806.3|734807.1|733807.1|734766.2|733766.2|21
1625572950000|2021-07-06 12:02:30|734806|733806|734789.1|733789.1|734806|733806|734770.1|733770.1|22
1625572960000|2021-07-06 12:02:40|734787.7|733787.7|734768.3|733768.3|734789.5|733789.5|734760.1|733760.1|21
1625572970000|2021-07-06 12:02:50|734767|733767|734772.5|733772.5|734802.1|733802.1|734759.3|733759.3|20
1625572980000|2021-07-06 12:03:00|734774.9|733774.9|734692.3|733692.3|734774.9|733774.9|734691.7|733691.7|26
1625572990000|2021-07-06 12:03:10|734685.9|733685.9|734678.5|733678.5|734706.5|733706.5|734678.5|733678.5|24
1625573000000|2021-07-06 12:03:20|734665|733665|734680.6|733680.6|734688.3|733688.3|734663|733663|28
1625573010000|2021-07-06 12:03:30|734674.8|733674.8|734673.3|733673.3|734688.1|733688.1|734665.3|733665.3|30
1625573020000|2021-07-06 12:03:40|734669.8|733669.8|734672.3|733672.3|734674.4|733674.4|734654.1|733654.1|24
1625573030000|2021-07-06 12:03:50|734664.7|733664.7|734655.5|733655.5|734664.7|733664.7|734653.9|733653.9|23
1625573040000|2021-07-06 12:04:00|734653.2|733653.2|734775.1|733775.1|734776.4|733776.4|734653.2|733653.2|29
1625573050000|2021-07-06 12:04:10|734778.9|733778.9|734757.8|733757.8|734779.9|733779.9|734719.8|733719.8|36
1625573060000|2021-07-06 12:04:20|734758.2|733758.2|734672.1|733672.1|734758.5|733758.5|734664.6|733664.6|36
1625573070000|2021-07-06 12:04:30|734671.7|733671.7|734662.6|733662.6|734685.9|733685.9|734658.3|733658.3|34
1625573080000|2021-07-06 12:04:40|734664.2|733664.2|734687.2|733687.2|734689.1|733689.1|734657.6|733657.6|28
1625573090000|2021-07-06 12:04:50|734687.3|733687.3|734773.4|733773.4|734774.8|733774.8|734675.9|733675.9|35
1625573100000|2021-07-06 12:05:00|734774.5|733774.5|734744.4|733744.4|734774.5|733774.5|734715.6|733715.6|34
1625573110000|2021-07-06 12:05:10|734739.1|733739.1|734810.4|733810.4|734817.7|733817.7|734739|733739|34
1625573120000|2021-07-06 12:05:20|734813.4|733813.4|734823|733823|734830.2|733830.2|734808.8|733808.8|31
1625573130000|2021-07-06 12:05:30|734819.2|733819.2|734835.8|733835.8|734846|733846|734805.3|733805.3|27
1625573140000|2021-07-06 12:05:40|734838.3|733838.3|734952|733952|734955.9|733955.9|734828|733828|34
1625573150000|2021-07-06 12:05:50|734950.6|733950.6|734930.5|733930.5|735438.1|733950.6|734924.3|733430.6|30
1625573160000|2021-07-06 12:06:00|734931.9|733931.9|734836.6|733836.6|734931.9|733931.9|734821.6|733821.6|35
1625573170000|2021-07-06 12:06:10|734833.3|733833.3|734877.7|733877.7|735379.2|733882.9|734833.3|733340.2|32
1625573180000|2021-07-06 12:06:20|734877.2|733877.2|734903.7|733903.7|735400.7|733903.7|734875.4|733389.4|33
1625573190000|2021-07-06 12:06:30|734907.1|733907.1|734934.5|733934.5|735438|733940.5|734903.5|733414.5|35
1625573200000|2021-07-06 12:06:40|734932.9|733932.9|734943.5|733943.5|734955.1|733955.1|734932.9|733932.9|25
1625573210000|2021-07-06 12:06:50|734942.6|733942.6|734955.7|733955.7|734962.4|733962.4|734942.6|733942.6|22
1625573220000|2021-07-06 12:07:00|734955.9|733955.9|734953.5|733953.5|734964.5|733964.5|734951.2|733951.2|26
1625573230000|2021-07-06 12:07:10|734953.7|733953.7|734942.9|733942.9|734961.2|733961.2|734938.3|733938.3|29
1625573240000|2021-07-06 12:07:20|734941.2|733941.2|734948.5|733948.5|734952.6|733952.6|734939.3|733939.3|27
1625573250000|2021-07-06 12:07:30|734946|733946|734952.6|733952.6|734955.6|733955.6|734946|733946|28
1625573260000|2021-07-06 12:07:40|734950|733950|734961.5|733961.5|734963.6|733963.6|734947.7|733947.7|28
1625573270000|2021-07-06 12:07:50|734956.4|733956.4|734964.5|733964.5|734965.8|733965.8|734954.8|733954.8|24
1625573280000|2021-07-06 12:08:00|734964.3|733964.3|734978.3|733978.3|734984.7|733984.7|734961.6|733961.6|24
1625573290000|2021-07-06 12:08:10|734977.5|733977.5|735096.7|734096.7|735096.7|734096.7|734976.6|733976.6|33
1625573300000|2021-07-06 12:08:20|735097.4|734097.4|735133|734133|735136.2|734136.2|735081|734081|40
1625573310000|2021-07-06 12:08:30|735132.8|734132.8|735113.7|734113.7|735132.8|734132.8|735111|734111|33
1625573320000|2021-07-06 12:08:40|735124|734124|735199.8|734199.8|735201|734201|735097.1|734097.1|35
1625573330000|2021-07-06 12:08:50|735199.7|734199.7|735199.8|734199.8|735204.3|734204.3|735183.7|734183.7|34
1625573340000|2021-07-06 12:09:00|735196.7|734196.7|735180.5|734180.5|735665.4|734206.9|735158.3|733663.9|32
1625573350000|2021-07-06 12:09:10|735177.2|734177.2|735175.1|734175.1|735188.8|734188.8|735169.9|734169.9|30
1625573360000|2021-07-06 12:09:20|735177.9|734177.9|735184.8|734184.8|735189.8|734189.8|735177.2|734177.2|30
1625573370000|2021-07-06 12:09:30|735184.9|734184.9|735185|734185|735197.8|734197.8|735167.2|734167.2|32
1625573380000|2021-07-06 12:09:40|735181.5|734181.5|735176.9|734176.9|735184.7|734184.7|735166.3|734166.3|32
1625573390000|2021-07-06 12:09:50|735177.6|734177.6|735170.9|734170.9|735177.6|734177.6|735164.7|734164.7|26
1625573400000|2021-07-06 12:10:00|735171.1|734171.1|735097.7|734097.7|735180.8|734180.8|735088.6|734088.6|36
1625573410000|2021-07-06 12:10:10|735096.4|734096.4|735091.3|734091.3|735098.6|734098.6|735090.9|734090.9|32
1625573420000|2021-07-06 12:10:20|735091.4|734091.4|735231.8|734231.8|735249.4|734249.4|735088.3|734088.3|36
1625573430000|2021-07-06 12:10:30|735234.5|734234.5|735254.8|734254.8|735256.1|734256.1|735234.5|734234.5|29
1625573440000|2021-07-06 12:10:40|735256.2|734256.2|735256.8|734256.8|735261.9|734261.9|735248.7|734248.7|29
1625573450000|2021-07-06 12:10:50|735258.9|734258.9|735235.9|734235.9|735265.7|734265.7|735231|734231|31
1625573460000|2021-07-06 12:11:00|735233.3|734233.3|735259|734259|735267.1|734267.1|735233.3|734233.3|30
1625573470000|2021-07-06 12:11:10|735266.6|734266.6|735253.4|734253.4|735269.5|734269.5|735253.4|734253.4|31
1625573480000|2021-07-06 12:11:20|735253|734253|735236|734236|735266.3|734266.3|735236|734236|30
1625573490000|2021-07-06 12:11:30|735235.6|734235.6|735243.9|734243.9|735256.7|734256.7|735227.5|734227.5|26
1625573500000|2021-07-06 12:11:40|735246.7|734246.7|735182.6|734182.6|735246.7|734246.7|735173.5|734173.5|25
1625573510000|2021-07-06 12:11:50|735213.8|734213.8|735228.5|734228.5|735232.1|734232.1|735205.1|734205.1|24
1625573520000|2021-07-06 12:12:00|735230.4|734230.4|735230.8|734230.8|735236.7|734236.7|735217.6|734217.6|27
1625573530000|2021-07-06 12:12:10|735233.8|734233.8|735237|734237|735238.1|734238.1|735231.9|734231.9|19
1625573540000|2021-07-06 12:12:20|735236.7|734236.7|735187.9|734187.9|735237.5|734237.5|735175.5|734175.5|25
1625573550000|2021-07-06 12:12:30|735188.9|734188.9|735208.1|734208.1|735208.1|734208.1|735179.3|734179.3|28
1625573560000|2021-07-06 12:12:40|735204.3|734204.3|735205.9|734205.9|735218.3|734218.3|735202.2|734202.2|26
1625573570000|2021-07-06 12:12:50|735209.5|734209.5|735199|734199|735226.9|734226.9|735199|734199|23
1625573580000|2021-07-06 12:13:00|735199.5|734199.5|735208|734208|735714.3|734208|735162.7|733699.8|28
1625573590000|2021-07-06 12:13:10|735190.4|734190.4|735183.5|734183.5|735704.7|734199.5|735180.4|733687.5|29
1625573600000|2021-07-06 12:13:20|735185.4|734185.4|735169.2|734169.2|735684|734187.6|735167.3|733668.9|24
1625573610000|2021-07-06 12:13:30|735168.4|734168.4|735174.8|734174.8|735177.5|734177.5|735166.1|734166.1|25
1625573620000|2021-07-06 12:13:40|735178.5|734178.5|735181.7|734181.7|735184|734184|735174.7|734174.7|23
1625573630000|2021-07-06 12:13:50|735183.4|734183.4|735175.1|734175.1|735183.6|734183.6|735174.2|734174.2|25
1625573640000|2021-07-06 12:14:00|735173.3|734173.3|735200.5|734200.5|735706.8|734204.1|735171|733697.6|26
1625573650000|2021-07-06 12:14:10|735200.1|734200.1|735177|734177|735691.4|734207.1|735164.9|733673.1|32
1625573660000|2021-07-06 12:14:20|735179.8|734179.8|735177.2|734177.2|735703.2|734187.2|735174.3|733687.5|33
1625573670000|2021-07-06 12:14:30|735178.3|734178.3|735202.6|734202.6|735728.9|734227.3|735140.1|733649.2|27
1625573680000|2021-07-06 12:14:40|735206.8|734206.8|735220.8|734220.8|735709.4|734225.6|735206.8|733703.9|22
1625573690000|2021-07-06 12:14:50|735221.9|734221.9|735227.3|734227.3|735232.6|734232.6|735217.5|734217.5|17
1625573700000|2021-07-06 12:15:00|735226.4|734226.4|735224.9|734224.9|735227.9|734227.9|735224.5|734224.5|16
1625573710000|2021-07-06 12:15:10|735224.4|734224.4|735209.4|734209.4|735756.1|734261.2|735201.7|733743.5|29
1625573720000|2021-07-06 12:15:20|735211|734211|735766.8|733766.8|735766.8|734243.4|735205.3|733739.7|25
1625573730000|2021-07-06 12:15:30|735268.1|734268.1|735327|734327|735791.5|734366.7|735255.1|733773.6|35
1625573740000|2021-07-06 12:15:40|735323.9|734323.9|735310|734310|735337.3|734337.3|735300.2|734300.2|33
1625573750000|2021-07-06 12:15:50|735307.5|734307.5|735302.3|734302.3|735307.5|734307.5|735299.2|734299.2|25
1625573760000|2021-07-06 12:16:00|735302.8|734302.8|735300.1|734300.1|735305|734305|735299.3|734299.3|24
1625573770000|2021-07-06 12:16:10|735299.1|734299.1|735298.4|734298.4|735301.9|734301.9|735291.8|734291.8|28
1625573780000|2021-07-06 12:16:20|735291.6|734291.6|735305.2|734305.2|735306.9|734306.9|735290.5|734290.5|26
1625573790000|2021-07-06 12:16:30|735306.3|734306.3|735311.8|734311.8|735320.5|734320.5|735301.7|734301.7|22
1625573800000|2021-07-06 12:16:40|735317|734317|735334.1|734334.1|735336.5|734336.5|735317|734317|26
1625573810000|2021-07-06 12:16:50|735332.4|734332.4|735351.3|734351.3|735370.5|734370.5|735332.4|734332.4|23
1625573820000|2021-07-06 12:17:00|735351.6|734351.6|735365.7|734365.7|735366.2|734366.2|735334|734334|28
1625573830000|2021-07-06 12:17:10|735370.3|734370.3|735413.3|734413.3|735423.9|734423.9|735366|734366|31
1625573840000|2021-07-06 12:17:20|735410.2|734410.2|735364.4|734364.4|735410.2|734410.2|735363|734363|27
1625573850000|2021-07-06 12:17:30|735363.8|734363.8|735378.1|734378.1|735387.3|734387.3|735355.4|734355.4|22
1625573860000|2021-07-06 12:17:40|735378.2|734378.2|735377|734377|735379.8|734379.8|735366.6|734366.6|20
1625573870000|2021-07-06 12:17:50|735380.2|734380.2|735378|734378|735380.4|734380.4|735376.1|734376.1|21
1625573880000|2021-07-06 12:18:00|735377.8|734377.8|735400|734400|735400.2|734400.2|735375.8|734375.8|21
1625573890000|2021-07-06 12:18:10|735403|734403|735382.3|734382.3|735403.5|734403.5|735370.3|734370.3|22
1625573900000|2021-07-06 12:18:20|735382.5|734382.5|735385.9|734385.9|735392.2|734392.2|735381.3|734381.3|23
1625573910000|2021-07-06 12:18:30|735379.6|734379.6|735384.6|734384.6|735385.3|734385.3|735379.6|734379.6|21
1625573920000|2021-07-06 12:18:40|735384.3|734384.3|735366.7|734366.7|735404.4|734404.4|735366.7|734366.7|18
1625573930000|2021-07-06 12:18:50|735362.5|734362.5|735317.1|734317.1|735371.7|734371.7|735305.2|734305.2|29
1625573940000|2021-07-06 12:19:00|735305.1|734305.1|735299.1|734299.1|735317.3|734317.3|735298.8|734298.8|25
1625573950000|2021-07-06 12:19:10|735312.3|734312.3|735280.5|734280.5|735314.3|734314.3|735280|734280|22
1625573960000|2021-07-06 12:19:20|735280.7|734280.7|735259.5|734259.5|735280.7|734280.7|735259.5|734259.5|15
1625573970000|2021-07-06 12:19:30|735263.4|734263.4|735261.4|734261.4|735275.8|734275.8|735258.5|734258.5|17
1625573980000|2021-07-06 12:19:40|735261.6|734261.6|735237|734237|735266.1|734266.1|735235|734235|20
1625573990000|2021-07-06 12:19:50|735235.5|734235.5|735252.7|734252.7|735262.6|734262.6|735233.5|734233.5|27
1625574000000|2021-07-06 12:20:00|735244.8|734244.8|735361.8|734361.8|735362.9|734362.9|735244.8|734244.8|37
1625574010000|2021-07-06 12:20:10|735362.4|734362.4|735311.9|734311.9|735857.1|734383.3|735311.9|733839.2|33
1625574020000|2021-07-06 12:20:20|735312.3|734312.3|735314.9|734314.9|735809.8|734314.9|735294.4|733795.2|34
1625574030000|2021-07-06 12:20:30|735808.9|733808.9|735362.8|734362.8|735842.8|734362.8|735325|733806.9|33
1625574040000|2021-07-06 12:20:40|735357.8|734357.8|735332.9|734332.9|735357.8|734357.8|735332.9|734332.9|27
1625574050000|2021-07-06 12:20:50|735331.8|734331.8|735331.3|734331.3|735341|734341|735326|734326|23
1625574060000|2021-07-06 12:21:00|735331|734331|735300.3|734300.3|735341.3|734341.3|735289.5|734289.5|34
1625574070000|2021-07-06 12:21:10|735285.1|734285.1|735297.6|734297.6|735308.5|734308.5|735285.1|734285.1|32
1625574080000|2021-07-06 12:21:20|735300.8|734300.8|735255.7|734255.7|735302.7|734302.7|735255|734255|31
1625574090000|2021-07-06 12:21:30|735254.5|734254.5|735256.2|734256.2|735268.5|734268.5|735247.3|734247.3|29
1625574100000|2021-07-06 12:21:40|735259.2|734259.2|735226.1|734226.1|735265.5|734265.5|735223.3|734223.3|33
1625574110000|2021-07-06 12:21:50|735228.8|734228.8|735220.6|734220.6|735237.9|734237.9|735196.6|734196.6|31
1625574120000|2021-07-06 12:22:00|735216.7|734216.7|735213|734213|735222.1|734222.1|735206.1|734206.1|27
1625574130000|2021-07-06 12:22:10|735212.5|734212.5|735246.7|734246.7|735250.1|734250.1|735212.5|734212.5|24
1625574140000|2021-07-06 12:22:20|735246.9|734246.9|735188.4|734188.4|735246.9|734246.9|735163.7|734163.7|33
1625574150000|2021-07-06 12:22:30|735184.5|734184.5|735198.9|734198.9|735202|734202|735179.3|734179.3|25
1625574160000|2021-07-06 12:22:40|735195.4|734195.4|735136.2|734136.2|735199.3|734199.3|735133.5|734133.5|25
1625574170000|2021-07-06 12:22:50|735133.4|734133.4|735193.5|734193.5|735193.5|734193.5|735133.4|734133.4|31
1625574180000|2021-07-06 12:23:00|735197.4|734197.4|735205|734205|735217.8|734217.8|735175.4|734175.4|31
1625574190000|2021-07-06 12:23:10|735205.7|734205.7|735192.6|734192.6|735678.9|734208.1|735166.4|733659.9|29
1625574200000|2021-07-06 12:23:20|735203.8|734203.8|735188.9|734188.9|735697.6|734212.7|735185.3|733697.6|35
1625574210000|2021-07-06 12:23:30|735188.6|734188.6|735168.6|734168.6|735188.6|734188.6|735168.6|734168.6|29
1625574220000|2021-07-06 12:23:40|735168.1|734168.1|735187.2|734187.2|735187.2|734187.2|735149.3|734149.3|26
1625574230000|2021-07-06 12:23:50|735185.1|734185.1|735166.4|734166.4|735683.9|734185.1|735166.1|733683.9|26
1625574240000|2021-07-06 12:24:00|735166.7|734166.7|735157.4|734157.4|735167|734167|735146.8|734146.8|25
1625574250000|2021-07-06 12:24:10|735155.6|734155.6|735155.5|734155.5|735162.1|734162.1|735155.5|734155.5|23
1625574260000|2021-07-06 12:24:20|735149.1|734149.1|735148.7|734148.7|735151.3|734151.3|735147.2|734147.2|20
1625574270000|2021-07-06 12:24:30|735147.7|734147.7|735151.8|734151.8|735153.8|734153.8|735145.7|734145.7|23
1625574280000|2021-07-06 12:24:40|735153.3|734153.3|735146.5|734146.5|735153.3|734153.3|735140|734140|22
1625574290000|2021-07-06 12:24:50|735150.1|734150.1|735023.9|734023.9|735150.1|734150.1|735015.9|734015.9|28
1625574300000|2021-07-06 12:25:00|735021.8|734021.8|735029.2|734029.2|735033.9|734033.9|735000.4|734000.4|28
1625574310000|2021-07-06 12:25:10|735029|734029|735048.2|734048.2|735048.2|734048.2|735028.2|734028.2|31
1625574320000|2021-07-06 12:25:20|735047.4|734047.4|735001.9|734001.9|735047.4|734047.4|735000.6|734000.6|30
1625574330000|2021-07-06 12:25:30|734998.2|733998.2|734982.7|733982.7|735001.6|734001.6|734982.3|733982.3|28
1625574340000|2021-07-06 12:25:40|734977.1|733977.1|734977.1|733977.1|735489.5|733977.4|734965.2|733480.1|28
1625574350000|2021-07-06 12:25:50|734981|733981|734963.2|733963.2|734987.2|733987.2|734956.7|733956.7|30
1625574360000|2021-07-06 12:26:00|734959.9|733959.9|734993.6|733993.6|735485.1|733993.7|734959.9|733485.1|23
1625574370000|2021-07-06 12:26:10|734994|733994|734991.7|733991.7|734994.8|733994.8|734987.9|733987.9|18
1625574380000|2021-07-06 12:26:20|734991.4|733991.4|734988.9|733988.9|734991.4|733991.4|734987.6|733987.6|17
1625574390000|2021-07-06 12:26:30|734988.8|733988.8|734988.4|733988.4|734989.9|733989.9|734982.5|733982.5|19
1625574400000|2021-07-06 12:26:40|734989.6|733989.6|735032.3|734032.3|735040.6|734040.6|734986.6|733986.6|27
1625574410000|2021-07-06 12:26:50|735034|734034|734996.7|733996.7|735041.4|734041.4|734992.6|733992.6|34
1625574420000|2021-07-06 12:27:00|734991.5|733991.5|734983.8|733983.8|734992.1|733992.1|734981.1|733981.1|29
1625574430000|2021-07-06 12:27:10|734987|733987|734909.6|733909.6|734987|733987|734908.3|733908.3|34
1625574440000|2021-07-06 12:27:20|734911|733911|734891.5|733891.5|734913.6|733913.6|734891.5|733891.5|24
1625574450000|2021-07-06 12:27:30|734888.7|733888.7|734832.9|733832.9|734888.9|733888.9|734824.4|733824.4|32
1625574460000|2021-07-06 12:27:40|734833.3|733833.3|734823.5|733823.5|734836.8|733836.8|734822.5|733822.5|29
1625574470000|2021-07-06 12:27:50|734822.4|733822.4|734831.8|733831.8|734833.6|733833.6|734822.2|733822.2|32
1625574480000|2021-07-06 12:28:00|734831.7|733831.7|734839.9|733839.9|734859|733859|734820.9|733820.9|33
1625574490000|2021-07-06 12:28:10|734837.8|733837.8|734821.5|733821.5|734841.2|733841.2|734814.3|733814.3|32
1625574500000|2021-07-06 12:28:20|734811.8|733811.8|734827.3|733827.3|734831.3|733831.3|734808.1|733808.1|36
1625574510000|2021-07-06 12:28:30|734827|733827|734829.7|733829.7|734833.7|733833.7|734826.3|733826.3|25
1625574520000|2021-07-06 12:28:40|734829.2|733829.2|734814.4|733814.4|734829.2|733829.2|734777.8|733777.8|29
1625574530000|2021-07-06 12:28:50|734805.9|733805.9|734823.5|733823.5|734829.6|733829.6|734781.1|733781.1|32
1625574540000|2021-07-06 12:29:00|734831.3|733831.3|734834.4|733834.4|735339.6|733840|734830.4|733333.2|27
1625574550000|2021-07-06 12:29:10|734832.4|733832.4|734833.8|733833.8|734834.4|733834.4|734831.4|733831.4|17
1625574560000|2021-07-06 12:29:20|734832.6|733832.6|734799.2|733799.2|734832.6|733832.6|734796.1|733796.1|26
1625574570000|2021-07-06 12:29:30|734799.1|733799.1|734802.5|733802.5|734813.6|733813.6|734792.3|733792.3|26
1625574580000|2021-07-06 12:29:40|734801|733801|734786|733786|734802.8|733802.8|734786|733786|28
1625574590000|2021-07-06 12:29:50|734788.1|733788.1|734789.3|733789.3|735292.5|733814|734787.3|733290.9|31
1625574600000|2021-07-06 12:30:00|734789.1|733789.1|734782.7|733782.7|734790.6|733790.6|734768.2|733768.2|32
1625574610000|2021-07-06 12:30:10|734781.5|733781.5|734788.2|733788.2|734790.2|733790.2|734763.2|733763.2|28
1625574620000|2021-07-06 12:30:20|734784.4|733784.4|734861.4|733861.4|734863.7|733863.7|734766.6|733766.6|38
1625574630000|2021-07-06 12:30:30|734862.1|733862.1|734831.6|733831.6|734862.1|733862.1|734830.7|733830.7|34
1625574640000|2021-07-06 12:30:40|734829.7|733829.7|734849.8|733849.8|734865.3|733865.3|734785.7|733785.7|29
1625574650000|2021-07-06 12:30:50|734849.5|733849.5|735342.8|733342.8|735342.8|733878.5|734830.9|733341.3|32
1625574660000|2021-07-06 12:31:00|735338.7|733338.7|734851.4|733851.4|735345.4|733867.1|734839.4|733338.7|26
1625574670000|2021-07-06 12:31:10|734854.2|733854.2|734792.2|733792.2|734854.2|733854.2|734791.3|733791.3|30
1625574680000|2021-07-06 12:31:20|734792.6|733792.6|734730|733730|735238.2|733793.5|734723.9|733232.5|38
1625574690000|2021-07-06 12:31:30|734731.1|733731.1|734725.5|733725.5|734732|733732|734718.6|733718.6|34
1625574700000|2021-07-06 12:31:40|734728.4|733728.4|734706.4|733706.4|734731.7|733731.7|734702.4|733702.4|27
1625574710000|2021-07-06 12:31:50|734695.8|733695.8|734714.4|733714.4|734717.4|733717.4|734695.8|733695.8|29
1625574720000|2021-07-06 12:32:00|734716.2|733716.2|734708|733708|734719.3|733719.3|734707.4|733707.4|22
1625574730000|2021-07-06 12:32:10|734707.7|733707.7|734709.1|733709.1|734713.1|733713.1|734707|733707|18
1625574740000|2021-07-06 12:32:20|734708|733708|734783.2|733783.2|734786.5|733786.5|734707.3|733707.3|32
1625574750000|2021-07-06 12:32:30|734777.7|733777.7|734813|733813|734814.9|733814.9|734773.8|733773.8|31
1625574760000|2021-07-06 12:32:40|734815.1|733815.1|735280.7|733280.7|735286.1|733815.1|734780.4|733274.2|33
1625574770000|2021-07-06 12:32:50|735280.4|733280.4|734829.9|733829.9|735282.8|733846.6|734790.4|733270.9|29
1625574780000|2021-07-06 12:33:00|734823.6|733823.6|734823.5|733823.5|735308.9|733833.2|734801.4|733308.9|33
1625574790000|2021-07-06 12:33:10|734825.2|733825.2|734836.2|733836.2|734836.2|733836.2|734807.1|733807.1|32
1625574800000|2021-07-06 12:33:20|734836.4|733836.4|734810.5|733810.5|734847.7|733847.7|734808.2|733808.2|30
1625574810000|2021-07-06 12:33:30|734811.1|733811.1|734783.6|733783.6|735317.5|733819.3|734783.6|733317.5|32
1625574820000|2021-07-06 12:33:40|734774.9|733774.9|734798.7|733798.7|735279.6|733798.7|734756.2|733278|30
1625574830000|2021-07-06 12:33:50|734795.5|733795.5|734657.6|733657.6|734800.3|733800.3|734655|733655|31
1625574840000|2021-07-06 12:34:00|734681.5|733681.5|734684|733684|734690|733690|734678.6|733678.6|32
1625574850000|2021-07-06 12:34:10|734687.5|733687.5|734670.9|733670.9|734724.8|733724.8|734669.2|733669.2|27
1625574860000|2021-07-06 12:34:20|734667.9|733667.9|734664.4|733664.4|734681|733681|734664.4|733664.4|27
1625574870000|2021-07-06 12:34:30|734672.9|733672.9|734678.6|733678.6|734681.3|733681.3|734669.2|733669.2|36
1625574880000|2021-07-06 12:34:40|734679.1|733679.1|734672.1|733672.1|734680.6|733680.6|734668.9|733668.9|26
1625574890000|2021-07-06 12:34:50|734676.8|733676.8|734677.2|733677.2|734679.6|733679.6|734665|733665|22
1625574900000|2021-07-06 12:35:00|734675.3|733675.3|734673.9|733673.9|734676.1|733676.1|734668.5|733668.5|21
1625574910000|2021-07-06 12:35:10|734677.4|733677.4|734677.4|733677.4|734679.4|733679.4|734675.1|733675.1|17
1625574920000|2021-07-06 12:35:20|734676.9|733676.9|734683.4|733683.4|734692.7|733692.7|734673.7|733673.7|17
1625574930000|2021-07-06 12:35:30|734684.9|733684.9|734672.5|733672.5|734684.9|733684.9|734671.6|733671.6|15
1625574940000|2021-07-06 12:35:40|734673.8|733673.8|734664.8|733664.8|734676.7|733676.7|734657|733657|19
1625574950000|2021-07-06 12:35:50|734663.9|733663.9|734679.2|733679.2|734684.8|733684.8|734661.8|733661.8|25
1625574960000|2021-07-06 12:36:00|734664.7|733664.7|734680|733680|735182|733691.3|734660.8|733173.2|30
1625574970000|2021-07-06 12:36:10|734681.8|733681.8|734684.9|733684.9|734692.9|733692.9|734681.8|733681.8|25
1625574980000|2021-07-06 12:36:20|734685.5|733685.5|734674.1|733674.1|734685.5|733685.5|734656.9|733656.9|25
1625574990000|2021-07-06 12:36:30|734669.7|733669.7|734649.5|733649.5|734669.7|733669.7|734634|733634|18
1625575000000|2021-07-06 12:36:40|734656|733656|734633|733633|734674.2|733674.2|734597.9|733597.9|29
1625575010000|2021-07-06 12:36:50|734628.4|733628.4|734642.3|733642.3|734652.8|733652.8|734599.4|733599.4|23
1625575020000|2021-07-06 12:37:00|734636.1|733636.1|734575.3|733575.3|734638.7|733638.7|734575.3|733575.3|26
1625575030000|2021-07-06 12:37:10|734570|733570|734584.7|733584.7|734615.1|733615.1|734528.2|733528.2|35
1625575040000|2021-07-06 12:37:20|734581.1|733581.1|734540.3|733540.3|734598.6|733598.6|734528.1|733528.1|29
1625575050000|2021-07-06 12:37:30|734531.9|733531.9|734488.6|733488.6|734540.3|733540.3|734473.8|733473.8|33
1625575060000|2021-07-06 12:37:40|734495.1|733495.1|734487.7|733487.7|734496.3|733496.3|734472.5|733472.5|27
1625575070000|2021-07-06 12:37:50|734487.4|733487.4|734367.4|733367.4|734497.9|733497.9|734355.2|733355.2|34
1625575080000|2021-07-06 12:38:00|734365.4|733365.4|734417|733417|734427.6|733427.6|734356|733356|32
1625575090000|2021-07-06 12:38:10|734421.4|733421.4|734368.6|733368.6|734422.3|733422.3|734350.5|733350.5|38
1625575100000|2021-07-06 12:38:20|734370.7|733370.7|734317.6|733317.6|734370.7|733370.7|734303.5|733303.5|30
1625575110000|2021-07-06 12:38:30|734319.6|733319.6|734373.7|733373.7|734389|733389|734299.3|733299.3|30
1625575120000|2021-07-06 12:38:40|734379.6|733379.6|734382.6|733382.6|734385.6|733385.6|734365.3|733365.3|24
1625575130000|2021-07-06 12:38:50|734385|733385|734386|733386|734400.4|733400.4|734368.7|733368.7|19
1625575140000|2021-07-06 12:39:00|734383.3|733383.3|734359.3|733359.3|734391.9|733391.9|734353.6|733353.6|32
1625575150000|2021-07-06 12:39:10|734359.4|733359.4|734376.3|733376.3|734388.5|733388.5|734342.6|733342.6|27
1625575160000|2021-07-06 12:39:20|734381.8|733381.8|734370.2|733370.2|734402.5|733402.5|734358|733358|32
1625575170000|2021-07-06 12:39:30|734351.5|733351.5|734353|733353|734363.5|733363.5|734349.6|733349.6|17
1625575180000|2021-07-06 12:39:40|734364.6|733364.6|734381.4|733381.4|734384.3|733384.3|734363.1|733363.1|22
1625575190000|2021-07-06 12:39:50|734385.7|733385.7|734376.5|733376.5|734385.7|733385.7|734371.1|733371.1|23
1625575200000|2021-07-06 12:40:00|734376.9|733376.9|734375.9|733375.9|734381.1|733381.1|734371|733371|19
1625575210000|2021-07-06 12:40:10|734374.5|733374.5|734280.3|733280.3|734374.5|733374.5|734262.7|733262.7|39
1625575220000|2021-07-06 12:40:20|734278.5|733278.5|734190|733190|734278.8|733278.8|734186.5|733186.5|36
1625575230000|2021-07-06 12:40:30|734188.7|733188.7|734770.1|732770.1|734770.1|733271.5|734188.7|732764.3|28
1625575240000|2021-07-06 12:40:40|734255.5|733255.5|734279.6|733279.6|734759.6|733281.3|734220.7|732735.4|30
1625575250000|2021-07-06 12:40:50|734279.2|733279.2|734270.3|733270.3|734298.6|733298.6|734261.6|733261.6|38
1625575260000|2021-07-06 12:41:00|734265.9|733265.9|734240.9|733240.9|734278.9|733278.9|734238.7|733238.7|33
1625575270000|2021-07-06 12:41:10|734275.2|733275.2|734364.8|733364.8|734874.4|733377.5|734235.1|732755.8|38
1625575280000|2021-07-06 12:41:20|734375.5|733375.5|734485.4|733485.4|734971.5|733488.3|734375.5|732882.6|38
1625575290000|2021-07-06 12:41:30|734484.3|733484.3|734517.4|733517.4|734971.5|733532.6|734471.5|732965.1|39
1625575300000|2021-07-06 12:41:40|734521.4|733521.4|734435.3|733435.3|734956.8|733523.3|734435.3|732925.2|36
1625575310000|2021-07-06 12:41:50|734444.3|733444.3|734445.3|733445.3|734941|733448.1|734432.5|732934.3|28
1625575320000|2021-07-06 12:42:00|734445.4|733445.4|734918.2|732918.2|734919.4|733449.1|734436.5|732918.2|24
1625575330000|2021-07-06 12:42:10|734418.3|733418.3|734464.3|733464.3|734909.8|733464.3|734383.4|732888.2|36
1625575340000|2021-07-06 12:42:20|734459.6|733459.6|734469.7|733469.7|734473.9|733473.9|734445.6|733445.6|31
1625575350000|2021-07-06 12:42:30|734485.2|733485.2|734535.7|733535.7|734551.6|733551.6|734485.2|733485.2|39
1625575360000|2021-07-06 12:42:40|734536.3|733536.3|734536.4|733536.4|734538.3|733538.3|734525.3|733525.3|36
1625575370000|2021-07-06 12:42:50|734534.3|733534.3|734564.4|733564.4|735094|733592.6|734534.3|733087.6|38
1625575380000|2021-07-06 12:43:00|734561.6|733561.6|734531.3|733531.3|734575.9|733575.9|734518.1|733518.1|37
1625575390000|2021-07-06 12:43:10|734530|733530|734478.7|733478.7|734533.2|733533.2|734478.7|733478.7|34
1625575400000|2021-07-06 12:43:20|734480.6|733480.6|734482.2|733482.2|734488.4|733488.4|734469.2|733469.2|35
1625575410000|2021-07-06 12:43:30|734475.1|733475.1|734549.6|733549.6|734559.9|733559.9|734475.1|733475.1|34
1625575420000|2021-07-06 12:43:40|734549|733549|734550.3|733550.3|734555|733555|734534.3|733534.3|31
1625575430000|2021-07-06 12:43:50|734576.2|733576.2|734592.1|733592.1|734609.1|733609.1|734573.2|733573.2|33
1625575440000|2021-07-06 12:44:00|734592.5|733592.5|734550.5|733550.5|735055.3|733592.5|734550.5|733051.7|31
1625575450000|2021-07-06 12:44:10|734561.9|733561.9|734585|733585|734595.8|733595.8|734561.3|733561.3|33
1625575460000|2021-07-06 12:44:20|734583.8|733583.8|734563.4|733563.4|734586.8|733586.8|734560.9|733560.9|33
1625575470000|2021-07-06 12:44:30|734562.3|733562.3|734549.4|733549.4|734568.7|733568.7|734537.4|733537.4|29
1625575480000|2021-07-06 12:44:40|734548.5|733548.5|734517|733517|734548.5|733548.5|734517|733517|28
1625575490000|2021-07-06 12:44:50|734511.8|733511.8|734541.3|733541.3|734545.5|733545.5|734511.2|733511.2|31
1625575500000|2021-07-06 12:45:00|734541.1|733541.1|734537.6|733537.6|734542.8|733542.8|734512.5|733512.5|32
1625575510000|2021-07-06 12:45:10|734535.3|733535.3|734613.6|733613.6|735123.9|733627.7|734533.5|733123.3|30
1625575520000|2021-07-06 12:45:20|734617|733617|734623.1|733623.1|734636.6|733636.6|734616.3|733616.3|31
1625575530000|2021-07-06 12:45:30|734622.1|733622.1|734613.7|733613.7|734623.9|733623.9|734594.3|733594.3|33
1625575540000|2021-07-06 12:45:40|734613.3|733613.3|734599.1|733599.1|734613.3|733613.3|734598.6|733598.6|27
1625575550000|2021-07-06 12:45:50|734596.8|733596.8|734621.2|733621.2|734621.2|733621.2|734591.5|733591.5|34
1625575560000|2021-07-06 12:46:00|734622.5|733622.5|734786.6|733786.6|735299.2|733789.4|734622.5|733290.6|34
1625575570000|2021-07-06 12:46:10|734788|733788|735307.1|733307.1|735307.3|733809.1|734788|733292.3|36
1625575580000|2021-07-06 12:46:20|735307|733307|734864.3|733864.3|735307|733864.3|734806.1|733305|30
1625575590000|2021-07-06 12:46:30|734864.6|733864.6|734853|733853|734864.8|733864.8|734853|733853|31
1625575600000|2021-07-06 12:46:40|734852.7|733852.7|734868.1|733868.1|734869.7|733869.7|734852.7|733852.7|27
1625575610000|2021-07-06 12:46:50|734867.7|733867.7|734850.6|733850.6|735348.7|733869.8|734847.4|733348.7|26
1625575620000|2021-07-06 12:47:00|734852.1|733852.1|734857.9|733857.9|734860.7|733860.7|734851.5|733851.5|24
1625575630000|2021-07-06 12:47:10|734860.1|733860.1|734887.3|733887.3|734887.3|733887.3|734857.8|733857.8|25
1625575640000|2021-07-06 12:47:20|734883.9|733883.9|734881.7|733881.7|734883.9|733883.9|734874.9|733874.9|21
1625575650000|2021-07-06 12:47:30|734880.8|733880.8|734874.2|733874.2|734882.4|733882.4|734873.6|733873.6|15
1625575660000|2021-07-06 12:47:40|734874.6|733874.6|734879.3|733879.3|734880.6|733880.6|734873.4|733873.4|19
1625575670000|2021-07-06 12:47:50|734874.1|733874.1|734864|733864|734874.1|733874.1|734864|733864|29
1625575680000|2021-07-06 12:48:00|734864.2|733864.2|734860.1|733860.1|734868.3|733868.3|734859.7|733859.7|19
1625575690000|2021-07-06 12:48:10|734861.1|733861.1|734784.1|733784.1|734863.6|733863.6|734775.9|733775.9|28
1625575700000|2021-07-06 12:48:20|734785.8|733785.8|734825.6|733825.6|734831.9|733831.9|734785.8|733785.8|31
1625575710000|2021-07-06 12:48:30|734825.4|733825.4|734855.4|733855.4|734869.4|733869.4|734825.4|733825.4|32
1625575720000|2021-07-06 12:48:40|734856.1|733856.1|734912.4|733912.4|734914.6|733914.6|734856.1|733856.1|31
1625575730000|2021-07-06 12:48:50|734913.5|733913.5|735058.5|734058.5|735060.3|734060.3|734913.5|733913.5|35
1625575740000|2021-07-06 12:49:00|735053.9|734053.9|735031.1|734031.1|735053.9|734053.9|734983.2|733983.2|33
1625575750000|2021-07-06 12:49:10|735030.7|734030.7|735039|734039|735045|734045|734981.5|733981.5|28
1625575760000|2021-07-06 12:49:20|735038.6|734038.6|735035.3|734035.3|735040.1|734040.1|734996.4|733996.4|25
1625575770000|2021-07-06 12:49:30|735040.6|734040.6|735054|734054|735081.8|734081.8|735029.2|734029.2|32
1625575780000|2021-07-06 12:49:40|735044.4|734044.4|735052.8|734052.8|735070.2|734070.2|735043.8|734043.8|33
1625575790000|2021-07-06 12:49:50|735050.6|734050.6|735070.2|734070.2|735081.4|734081.4|735047.4|734047.4|33
1625575800000|2021-07-06 12:50:00|735069.6|734069.6|735162.7|734162.7|735166.7|734166.7|735068.6|734068.6|32
1625575810000|2021-07-06 12:50:10|735163.5|734163.5|735132.7|734132.7|735167|734167|735102.4|734102.4|37
1625575820000|2021-07-06 12:50:20|735134.6|734134.6|735136.5|734136.5|735146.9|734146.9|735113.1|734113.1|36
1625575830000|2021-07-06 12:50:30|735137.8|734137.8|735130.7|734130.7|735137.8|734137.8|735079.4|734079.4|38
1625575840000|2021-07-06 12:50:40|735151.3|734151.3|735142.5|734142.5|735157.6|734157.6|735142.5|734142.5|29
1625575850000|2021-07-06 12:50:50|735150|734150|735156.2|734156.2|735156.2|734156.2|735141.5|734141.5|26
1625575860000|2021-07-06 12:51:00|735153.3|734153.3|735053.8|734053.8|735154.2|734154.2|735048.2|734048.2|31
1625575870000|2021-07-06 12:51:10|735056.9|734056.9|735052.7|734052.7|735057.8|734057.8|735044.5|734044.5|31
1625575880000|2021-07-06 12:51:20|735052.9|734052.9|735060.8|734060.8|735060.8|734060.8|735043.8|734043.8|31
1625575890000|2021-07-06 12:51:30|735056.3|734056.3|735070.4|734070.4|735096|734096|735056.3|734056.3|34
1625575900000|2021-07-06 12:51:40|735071.1|734071.1|735042.4|734042.4|735094.3|734094.3|735027.4|734027.4|36
1625575910000|2021-07-06 12:51:50|735044.8|734044.8|735049.6|734049.6|735050.6|734050.6|735043.5|734043.5|22
1625575920000|2021-07-06 12:52:00|735050.3|734050.3|735086.7|734086.7|735091.7|734091.7|735050.3|734050.3|23
1625575930000|2021-07-06 12:52:10|735087.3|734087.3|735111.8|734111.8|735111.8|734111.8|735084.4|734084.4|28
1625575940000|2021-07-06 12:52:20|735114|734114|735113.5|734113.5|735120.8|734120.8|735112.7|734112.7|32
1625575950000|2021-07-06 12:52:30|735116.7|734116.7|735192|734192|735199.4|734199.4|735114.6|734114.6|24
1625575960000|2021-07-06 12:52:40|735193.3|734193.3|735189.3|734189.3|735198.1|734198.1|735178.4|734178.4|25
1625575970000|2021-07-06 12:52:50|735179.5|734179.5|735164.7|734164.7|735179.8|734179.8|735157.4|734157.4|34
1625575980000|2021-07-06 12:53:00|735168.8|734168.8|735190.9|734190.9|735206.5|734206.5|735168.8|734168.8|31
1625575990000|2021-07-06 12:53:10|735191.3|734191.3|735202.1|734202.1|735203|734203|735183.9|734183.9|24
1625576000000|2021-07-06 12:53:20|735169.2|734169.2|735180.7|734180.7|735185|734185|735158.3|734158.3|31
1625576010000|2021-07-06 12:53:30|735175.3|734175.3|735181.2|734181.2|735182.8|734182.8|735173.9|734173.9|23
1625576020000|2021-07-06 12:53:40|735182.6|734182.6|735186.9|734186.9|735196.7|734196.7|735179.2|734179.2|34
1625576030000|2021-07-06 12:53:50|735198.3|734198.3|735165.2|734165.2|735198.3|734198.3|735165.2|734165.2|22
1625576040000|2021-07-06 12:54:00|735158.9|734158.9|735323.2|734323.2|735324.3|734324.3|735158.9|734158.9|30
1625576050000|2021-07-06 12:54:10|735320.1|734320.1|735305.1|734305.1|735320.1|734320.1|735301.1|734301.1|28
1625576060000|2021-07-06 12:54:20|735307.3|734307.3|735239.8|734239.8|735307.3|734307.3|735233.5|734233.5|32
1625576070000|2021-07-06 12:54:30|735239.1|734239.1|735205.2|734205.2|735243|734243|735197.5|734197.5|31
1625576080000|2021-07-06 12:54:40|735209.1|734209.1|735241.3|734241.3|735246.3|734246.3|735204.7|734204.7|31
1625576090000|2021-07-06 12:54:50|735242.6|734242.6|735231.4|734231.4|735242.6|734242.6|735184.8|734184.8|34
1625576100000|2021-07-06 12:55:00|735229.9|734229.9|735234.7|734234.7|735721.5|734235.9|735165.5|733702.4|38
1625576110000|2021-07-06 12:55:10|735736.5|733736.5|735148.8|734148.8|735736.5|734229.9|735138.9|733736.2|33
1625576120000|2021-07-06 12:55:20|735149.1|734149.1|735184.2|734184.2|735195.1|734195.1|735143.3|734143.3|28
1625576130000|2021-07-06 12:55:30|735183.1|734183.1|735191.5|734191.5|735197|734197|735145.9|734145.9|35
1625576140000|2021-07-06 12:55:40|735192.3|734192.3|735142.2|734142.2|735192.7|734192.7|735139.5|734139.5|31
1625576150000|2021-07-06 12:55:50|735141|734141|735175.9|734175.9|735176.5|734176.5|735141|734141|34
1625576160000|2021-07-06 12:56:00|735175.7|734175.7|735184.4|734184.4|735687|734195.6|735173.4|733680.7|29
1625576170000|2021-07-06 12:56:10|735181.4|734181.4|735065.4|734065.4|735182.4|734182.4|735063.6|734063.6|28
1625576180000|2021-07-06 12:56:20|735062.2|734062.2|735091.9|734091.9|735102.3|734102.3|735062.2|734062.2|30
1625576190000|2021-07-06 12:56:30|735092.4|734092.4|735000.2|734000.2|735092.4|734092.4|734999.4|733999.4|31
1625576200000|2021-07-06 12:56:40|734998.8|733998.8|735134.4|734134.4|735135|734135|734998.8|733998.8|30
1625576210000|2021-07-06 12:56:50|735132.9|734132.9|735220.3|734220.3|735719.4|734220.3|735091|733710.9|34
1625576220000|2021-07-06 12:57:00|735229|734229|735185.2|734185.2|735731.3|734229|735185.2|733687.2|34
1625576230000|2021-07-06 12:57:10|735676.6|733676.6|735693.8|733693.8|735705.7|734194.5|735171.3|733671.6|36
1625576240000|2021-07-06 12:57:20|735685.9|733685.9|735656|733656|735698.7|734200.2|735143.8|733651.7|36
1625576250000|2021-07-06 12:57:30|735655.3|733655.3|735108.2|734108.2|735670.2|734115.6|735106.3|733610|28
1625576260000|2021-07-06 12:57:40|735108.5|734108.5|735256.9|734256.9|735742.5|734263.6|735108.2|733742.5|31
1625576270000|2021-07-06 12:57:50|735251.2|734251.2|735796.3|733796.3|735797|734295.1|735250|733768|32
1625576280000|2021-07-06 12:58:00|735790.9|733790.9|735299.4|734299.4|735790.9|734303.6|735269.9|733765.7|35
1625576290000|2021-07-06 12:58:10|735303.7|734303.7|735371.9|734371.9|735810.2|734374.4|735291.4|733810.2|37
1625576300000|2021-07-06 12:58:20|735368|734368|735424.7|734424.7|735934.8|734431.5|735354.9|733848.9|35
1625576310000|2021-07-06 12:58:30|735425.2|734425.2|735455.7|734455.7|735455.7|734455.7|735424.7|734424.7|30
1625576320000|2021-07-06 12:58:40|735456.5|734456.5|736008.7|734008.7|736012.7|734523.6|735456.2|733972.4|37
1625576330000|2021-07-06 12:58:50|736007.5|734007.5|735453.9|734453.9|736007.5|734502.5|735449.4|734007.5|35
1625576340000|2021-07-06 12:59:00|735452.9|734452.9|735477.8|734477.8|735487.1|734487.1|735452.4|734452.4|29
1625576350000|2021-07-06 12:59:10|735476.8|734476.8|735480|734480|735992.2|734493.1|735445.1|733985.9|33
1625576360000|2021-07-06 12:59:20|735478.9|734478.9|735441.1|734441.1|735987.1|734491.1|735435.6|733981.9|29
1625576370000|2021-07-06 12:59:30|735438.3|734438.3|735444.8|734444.8|735444.8|734444.8|735433|734433|31
1625576380000|2021-07-06 12:59:40|735436.3|734436.3|735443.8|734443.8|735451.6|734451.6|735436.3|734436.3|24
1625576390000|2021-07-06 12:59:50|735446.7|734446.7|735424.1|734424.1|735937.7|734447.7|735420.8|733937.3|26
1625576400000|2021-07-06 13:00:00|735422.2|734422.2|735437.4|734437.4|735506.7|734506.7|735422.2|734422.2|37
1625576410000|2021-07-06 13:00:10|735443.1|734443.1|735480.4|734480.4|735971.9|734480.4|735431.1|733939.3|36
1625576420000|2021-07-06 13:00:20|735478.5|734478.5|735513.7|734513.7|736017.5|734519.9|735478.5|734015.5|32
1625576430000|2021-07-06 13:00:30|735508.1|734508.1|735521.7|734521.7|735991.3|734523.5|735487.8|733991.3|29
1625576440000|2021-07-06 13:00:40|735523.3|734523.3|735517.7|734517.7|735527|734527|735513.5|734513.5|27
1625576450000|2021-07-06 13:00:50|735513.1|734513.1|735446.6|734446.6|735513.1|734513.1|735437|734437|33
1625576460000|2021-07-06 13:01:00|735448.8|734448.8|735457|734457|735482.4|734482.4|735440.4|734440.4|33
1625576470000|2021-07-06 13:01:10|735455.7|734455.7|735459.7|734459.7|735465.8|734465.8|735455.7|734455.7|20
1625576480000|2021-07-06 13:01:20|735472.4|734472.4|735469.6|734469.6|735493.9|734493.9|735459.1|734459.1|34
1625576490000|2021-07-06 13:01:30|735471.1|734471.1|735475.1|734475.1|735486.1|734486.1|735462.3|734462.3|32
1625576500000|2021-07-06 13:01:40|735485.5|734485.5|735675.2|734675.2|735682.7|734682.7|735469.4|734469.4|37
1625576510000|2021-07-06 13:01:50|735681.1|734681.1|735740.7|734740.7|735768.1|734768.1|735656.3|734656.3|38
1625576520000|2021-07-06 13:02:00|735732.6|734732.6|736185.2|734185.2|736200.7|734761|735661.2|734179|32
1625576530000|2021-07-06 13:02:10|735703.2|734703.2|735695.2|734695.2|736207.6|734705.5|735677.9|734194.8|36
1625576540000|2021-07-06 13:02:20|735693.2|734693.2|735655.8|734655.8|736189.5|734693.2|735653.4|734132|36
1625576550000|2021-07-06 13:02:30|735654.5|734654.5|736138.9|734138.9|736142.6|734671.5|735646.3|734113.3|37
1625576560000|2021-07-06 13:02:40|736133.2|734133.2|735600.8|734600.8|736154.6|734655.5|735585.6|734085.6|38
1625576570000|2021-07-06 13:02:50|735639.2|734639.2|735725|734725|736183|734726.7|735608.8|734112.5|39
1625576580000|2021-07-06 13:03:00|735739.2|734739.2|735765.3|734765.3|736284.5|734781.6|735734.6|734284.5|33
1625576590000|2021-07-06 13:03:10|736267.5|734267.5|735743.8|734743.8|736272.9|734771.9|735736.1|734266.5|35
1625576600000|2021-07-06 13:03:20|735758.2|734758.2|735658.9|734658.9|735758.2|734758.2|735658.9|734658.9|33
1625576610000|2021-07-06 13:03:30|735659.1|734659.1|735667.4|734667.4|735680.2|734680.2|735659.1|734659.1|34
1625576620000|2021-07-06 13:03:40|735665|734665|736238.9|734238.9|736238.9|734749.5|735655.3|734238.9|31
1625576630000|2021-07-06 13:03:50|736233.6|734233.6|735758.9|734758.9|736240.5|734765.4|735733|734233.6|31
1625576640000|2021-07-06 13:04:00|735759.4|734759.4|735754.9|734754.9|735764.5|734764.5|735752.1|734752.1|25
1625576650000|2021-07-06 13:04:10|735753.1|734753.1|735768.3|734768.3|735773.2|734773.2|735752.3|734752.3|29
1625576660000|2021-07-06 13:04:20|735766.2|734766.2|735777.1|734777.1|735782.7|734782.7|735762.8|734762.8|25
1625576670000|2021-07-06 13:04:30|735777.8|734777.8|735796.4|734796.4|735802.3|734802.3|735764.6|734764.6|29
1625576680000|2021-07-06 13:04:40|735795.7|734795.7|735797.7|734797.7|735797.8|734797.8|735789.3|734789.3|27
1625576690000|2021-07-06 13:04:50|735796.2|734796.2|735837.9|734837.9|735837.9|734837.9|735783.2|734783.2|27
1625576700000|2021-07-06 13:05:00|735835.9|734835.9|736004.8|735004.8|736380.8|735017.5|735835.9|734380.8|36
1625576710000|2021-07-06 13:05:10|736004.9|735004.9|736603.6|734603.6|736620.1|735092.6|736004.9|734603.6|39
1625576720000|2021-07-06 13:05:20|736610.5|734610.5|736661|734661|736670.9|735172.5|736124.1|734610.5|39
1625576730000|2021-07-06 13:05:30|736662|734662|736647.5|734647.5|736760.2|735275.8|736170.5|734647.5|39
1625576740000|2021-07-06 13:05:40|736165|735165|736186.8|735186.8|736687.4|735186.8|736130|734665.9|36
1625576750000|2021-07-06 13:05:50|736179.2|735179.2|736788.5|734788.5|736808.3|735289.5|736179.2|734718|38
1625576760000|2021-07-06 13:06:00|736790|734790|736736.5|734736.5|736820.5|735297.5|736256.8|734734.7|38
1625576770000|2021-07-06 13:06:10|736732.5|734732.5|736180.4|735180.4|736732.5|735211|736179|734691.5|32
1625576780000|2021-07-06 13:06:20|736179.5|735179.5|736206.5|735206.5|736211.3|735211.3|736171.4|735171.4|31
1625576790000|2021-07-06 13:06:30|736207|735207|736563.6|734563.6|736569.5|735210.6|736061.5|734560|31
1625576800000|2021-07-06 13:06:40|736558.3|734558.3|736523.8|734523.8|736563.9|735041.2|736036.9|734507.7|38
1625576810000|2021-07-06 13:06:50|735983.2|734983.2|736462.2|734462.2|736476|734983.2|735971.9|734450.4|31
1625576820000|2021-07-06 13:07:00|736468.4|734468.4|736514.6|734514.6|736530|735028.1|735978.6|734468.4|38
1625576830000|2021-07-06 13:07:10|736516.6|734516.6|736523.2|734523.2|736530.6|735012.8|736012.8|734464.4|33
1625576840000|2021-07-06 13:07:20|736519.2|734519.2|736470.2|734470.2|736519.2|734997.8|735974.1|734462.9|31
1625576850000|2021-07-06 13:07:30|735948.9|734948.9|735896.6|734896.6|736460.6|734948.9|735889.5|734431.5|37
1625576860000|2021-07-06 13:07:40|735898.4|734898.4|736367.6|734367.6|736409.4|734898.4|735860.7|734366.8|29
1625576870000|2021-07-06 13:07:50|736381.8|734381.8|736372.3|734372.3|736405.4|734915|735894.9|734357.4|35
1625576880000|2021-07-06 13:08:00|736362.7|734362.7|736480.7|734480.7|736493.9|735000.3|735909.4|734362.7|34
1625576890000|2021-07-06 13:08:10|736481.1|734481.1|736584.6|734584.6|736597.6|735013|736003.6|734481.1|36
1625576900000|2021-07-06 13:08:20|736588|734588|736580.5|734580.5|736614.7|734614.7|736580.5|734580.5|32
1625576910000|2021-07-06 13:08:30|736059.1|735059.1|736586.2|734586.2|736602|735059.7|736052.7|734563.9|36
1625576920000|2021-07-06 13:08:40|736588.6|734588.6|736124.5|735124.5|736601|735124.5|736073.7|734571.1|38
1625576930000|2021-07-06 13:08:50|736123.8|735123.8|736204.1|735204.1|736226.2|735226.2|736122.4|735122.4|35
1625576940000|2021-07-06 13:09:00|736195.8|735195.8|736659.4|734659.4|736710.5|735240.7|736154.1|734650.9|36
1625576950000|2021-07-06 13:09:10|736658.2|734658.2|736640.7|734640.7|736658.2|735149.3|736149.3|734624|37
1625576960000|2021-07-06 13:09:20|736651|734651|736165.2|735165.2|736672.6|735171.4|736143.8|734641|37
1625576970000|2021-07-06 13:09:30|736166.9|735166.9|736650.8|734650.8|736660.8|735168|736160.6|734640.5|32
1625576980000|2021-07-06 13:09:40|736650.7|734650.7|736112|735112|736663.9|735137.1|736112|734649|34
1625576990000|2021-07-06 13:09:50|736120.9|735120.9|736649.2|734649.2|736663.5|735148.5|736055.5|734586|36
1625577000000|2021-07-06 13:10:00|736653.1|734653.1|736951.9|734951.9|736965.9|735353.9|736192|734653.1|38
1625577010000|2021-07-06 13:10:10|736960|734960|736501.4|735501.4|736985.2|735501.4|736482.3|734953.7|39
1625577020000|2021-07-06 13:10:20|736504.4|735504.4|736614.1|735614.1|737196.3|735636.8|736492.3|735030.2|40
1625577030000|2021-07-06 13:10:30|736621|735621|737166.8|735166.8|737187.1|735684.5|736621|735124.4|38
1625577040000|2021-07-06 13:10:40|737168.3|735168.3|736670.1|735670.1|737171.3|735677.1|736597.5|735082.5|40
1625577050000|2021-07-06 13:10:50|736631.3|735631.3|736658.2|735658.2|737171.2|735673.6|736630.4|735163.3|36
1625577060000|2021-07-06 13:11:00|736661.6|735661.6|737090.6|735090.6|737182.9|735682.9|736564.8|735068.9|40
1625577070000|2021-07-06 13:11:10|736567.6|735567.6|736658.8|735658.8|737151|735673.7|736558.8|735071.6|40
1625577080000|2021-07-06 13:11:20|736671.2|735671.2|736656.1|735656.1|736691.7|735691.7|736624|735624|37
1625577090000|2021-07-06 13:11:30|736658.9|735658.9|737327.5|735327.5|737350.1|735852.4|736658.9|735327.5|39
1625577100000|2021-07-06 13:11:40|737328.2|735328.2|737425.2|735425.2|737441.1|735894.2|736773.4|735255.9|40
1625577110000|2021-07-06 13:11:50|736865.3|735865.3|737385.9|735385.9|737430.2|735939.6|736846.6|735360.1|37
1625577120000|2021-07-06 13:12:00|737389.2|735389.2|736899.1|735899.1|737431.7|735925.8|736894.3|735387.1|39
1625577130000|2021-07-06 13:12:10|737406.3|735406.3|737326.8|735326.8|737425.7|735873.5|736873.5|735314.9|39
1625577140000|2021-07-06 13:12:20|737320.2|735320.2|736887.7|735887.7|737395.8|735931.3|736800.4|735320.2|39
1625577150000|2021-07-06 13:12:30|736888.3|735888.3|737330.1|735330.1|737382.4|735888.3|736827.3|735311.3|38
1625577160000|2021-07-06 13:12:40|737346.2|735346.2|737389.8|735389.8|737405.7|735913.9|736878.6|735346.2|38
1625577170000|2021-07-06 13:12:50|737389.6|735389.6|736902.7|735902.7|737389.6|735906.3|736853.8|735352.6|36
1625577180000|2021-07-06 13:13:00|736910.8|735910.8|737444.7|735444.7|737471.3|735990.9|736878|735388.6|36
1625577190000|2021-07-06 13:13:10|737435.5|735435.5|737408|735408|737435.5|735435.5|737321.8|735321.8|27
1625577200000|2021-07-06 13:13:20|737426.6|735426.6|737421.9|735421.9|737435.1|735889|736888.9|735386|31
1625577210000|2021-07-06 13:13:30|737416.2|735416.2|737405.4|735405.4|737439.4|735892.8|736892.8|735396.8|35
1625577220000|2021-07-06 13:13:40|737400.2|735400.2|737410.8|735410.8|737431.5|735431.5|737373|735373|36
1625577230000|2021-07-06 13:13:50|737398.5|735398.5|737388.7|735388.7|737415.4|735880.7|736868.5|735351.6|38
1625577240000|2021-07-06 13:14:00|737425.4|735425.4|737354.3|735354.3|737431.9|735911.5|736860.8|735354.3|34
1625577250000|2021-07-06 13:14:10|737347.3|735347.3|737427.3|735427.3|737432.6|735844|736833.2|735336.6|36
1625577260000|2021-07-06 13:14:20|737426.5|735426.5|736918.2|735918.2|737429.2|735938.5|736912.2|735420.9|32
1625577270000|2021-07-06 13:14:30|736917|735917|736868|735868|736925.7|735925.7|736862.6|735862.6|26
1625577280000|2021-07-06 13:14:40|736868.5|735868.5|737420.7|735420.7|737420.7|735953.2|736860.3|735412.5|33
1625577290000|2021-07-06 13:14:50|737416.5|735416.5|737066.9|736066.9|737416.5|736067.6|736863.2|735413.7|35
1625577300000|2021-07-06 13:15:00|737073|736073|737095.8|736095.8|737107.9|736107.9|737073|736073|32
1625577310000|2021-07-06 13:15:10|737080.2|736080.2|737047.3|736047.3|737080.2|736080.2|737034.7|736034.7|36
1625577320000|2021-07-06 13:15:20|737042.6|736042.6|737051|736051|737061|736061|737042.6|736042.6|33
1625577330000|2021-07-06 13:15:30|737038.4|736038.4|736956.5|735956.5|737507.5|736044.6|736956.5|735500.5|35
1625577340000|2021-07-06 13:15:40|736967.4|735967.4|736977.3|735977.3|737526.1|736065.8|736940.6|735471.3|38
1625577350000|2021-07-06 13:15:50|736978|735978|736991.6|735991.6|737537.2|736008.4|736978|735468.1|40
1625577360000|2021-07-06 13:16:00|737496.1|735496.1|737449.9|735449.9|737506.3|735979.4|736949.9|735441.4|37
1625577370000|2021-07-06 13:16:10|737453.1|735453.1|736810.2|735810.2|737467.7|735880.5|736806.9|735304.4|37
1625577380000|2021-07-06 13:16:20|736810.7|735810.7|736769.7|735769.7|737303.5|735812.9|736769.7|735303.5|36
1625577390000|2021-07-06 13:16:30|736774.5|735774.5|737280.2|735280.2|737289.6|735789.1|736760.6|735262.3|38
1625577400000|2021-07-06 13:16:40|737272.8|735272.8|737268.1|735268.1|737284.4|735783.4|736753.7|735252.7|38
1625577410000|2021-07-06 13:16:50|737272.3|735272.3|736753.5|735753.5|737278|735771.6|736742.3|735253.2|34
1625577420000|2021-07-06 13:17:00|736748.9|735748.9|737264.4|735264.4|737272.5|735760.5|736745.5|735250.2|35
1625577430000|2021-07-06 13:17:10|737281.8|735281.8|736717.9|735717.9|737281.8|735768.9|736712.9|735256.5|38
1625577440000|2021-07-06 13:17:20|736716.8|735716.8|736675.1|735675.1|737205.1|735716.8|736666.2|735190.5|37
1625577450000|2021-07-06 13:17:30|736691|735691|736674|735674|737183.5|735691|736643.5|735183.5|36
1625577460000|2021-07-06 13:17:40|736670.8|735670.8|736595.6|735595.6|737117|735687.1|736593.7|735117|35
1625577470000|2021-07-06 13:17:50|736594.8|735594.8|736600.3|735600.3|737107.5|735623.8|736571.6|735081.3|36
1625577480000|2021-07-06 13:18:00|736608.9|735608.9|736634.2|735634.2|736637.2|735637.2|736600.8|735600.8|35
1625577490000|2021-07-06 13:18:10|736632.9|735632.9|736623.5|735623.5|736641.4|735641.4|736612.1|735612.1|32
1625577500000|2021-07-06 13:18:20|736621.5|735621.5|736716.5|735716.5|737236.9|735735.8|736621.5|735235.3|32
1625577510000|2021-07-06 13:18:30|736721.5|735721.5|737185|735185|737185|735721.5|736679.9|735185|23
1625577520000|2021-07-06 13:18:40|737186.5|735186.5|736681.3|735681.3|737186.5|735706.5|736676.6|735186.5|28
1625577530000|2021-07-06 13:18:50|736684.1|735684.1|736667.4|735667.4|736703.5|735703.5|736667.4|735667.4|29
1625577540000|2021-07-06 13:19:00|736670.5|735670.5|736690.2|735690.2|736700.8|735700.8|736670.5|735670.5|31
1625577550000|2021-07-06 13:19:10|736689.6|735689.6|736685.5|735685.5|736702.5|735702.5|736681.2|735681.2|24
1625577560000|2021-07-06 13:19:20|736683.6|735683.6|736679.7|735679.7|737195.3|735696.2|736672.1|735179.8|24
1625577570000|2021-07-06 13:19:30|736679.5|735679.5|736684.7|735684.7|736694.7|735694.7|736679.5|735679.5|19
1625577580000|2021-07-06 13:19:40|736682.8|735682.8|736690.6|735690.6|736692.1|735692.1|736682.8|735682.8|22
1625577590000|2021-07-06 13:19:50|736691|735691|736690.8|735690.8|736695.4|735695.4|736688.4|735688.4|22
1625577600000|2021-07-06 13:20:00|736694.2|735694.2|736721.5|735721.5|736742.4|735742.4|736693|735693|34
1625577610000|2021-07-06 13:20:10|736727.2|735727.2|736725.2|735725.2|736733.2|735733.2|736720.7|735720.7|22
1625577620000|2021-07-06 13:20:20|736723.1|735723.1|736710.3|735710.3|737192.1|735732.6|736703.8|735190.1|28
1625577630000|2021-07-06 13:20:30|736706.2|735706.2|736721.6|735721.6|736725.9|735725.9|736703.4|735703.4|28
1625577640000|2021-07-06 13:20:40|736716.6|735716.6|736708.7|735708.7|737208.4|735721.6|736694.3|735205.5|30
1625577650000|2021-07-06 13:20:50|736720.9|735720.9|736713.7|735713.7|736721|735721|736707.4|735707.4|30
1625577660000|2021-07-06 13:21:00|736713.4|735713.4|736705.9|735705.9|736739.4|735739.4|736705.9|735705.9|34
1625577670000|2021-07-06 13:21:10|736712.1|735712.1|736738|735738|736740.3|735740.3|736707.5|735707.5|30
1625577680000|2021-07-06 13:21:20|736734.3|735734.3|736736.8|735736.8|736748|735748|736731.6|735731.6|24
1625577690000|2021-07-06 13:21:30|736730.9|735730.9|736704.9|735704.9|736733.8|735733.8|736703.7|735703.7|28
1625577700000|2021-07-06 13:21:40|736704.8|735704.8|736698.9|735698.9|736711.2|735711.2|736691.7|735691.7|21
1625577710000|2021-07-06 13:21:50|736702|735702|736610.9|735610.9|736702|735702|736608.1|735608.1|27
1625577720000|2021-07-06 13:22:00|736606.5|735606.5|736534.6|735534.6|736613.7|735613.7|736527.2|735527.2|29
1625577730000|2021-07-06 13:22:10|736535.7|735535.7|736542.8|735542.8|736547.2|735547.2|736526.2|735526.2|31
1625577740000|2021-07-06 13:22:20|736539.5|735539.5|736975.7|734975.7|736981.6|735541.7|736465.8|734975.7|35
1625577750000|2021-07-06 13:22:30|736975.4|734975.4|736482.2|735482.2|736989.6|735489|736471.1|734974.9|32
1625577760000|2021-07-06 13:22:40|736482.1|735482.1|736448.5|735448.5|736483.2|735483.2|736440.2|735440.2|31
1625577770000|2021-07-06 13:22:50|736445.9|735445.9|736404.6|735404.6|736958.6|735461.2|736404.6|734919.8|31
1625577780000|2021-07-06 13:23:00|736404.4|735404.4|736416.5|735416.5|736422.9|735422.9|736403.4|735403.4|32
1625577790000|2021-07-06 13:23:10|736418.7|735418.7|736406|735406|736418.7|735418.7|736405.9|735405.9|27
1625577800000|2021-07-06 13:23:20|736406.5|735406.5|736336.3|735336.3|736457.2|735457.2|736331.7|735331.7|33
1625577810000|2021-07-06 13:23:30|736350|735350|736351.1|735351.1|736880.2|735385.1|736292.1|734876.8|32
1625577820000|2021-07-06 13:23:40|736348.5|735348.5|736336.3|735336.3|736365.8|735365.8|736334.4|735334.4|30
1625577830000|2021-07-06 13:23:50|736340.2|735340.2|736316.1|735316.1|736345.3|735345.3|736298.7|735298.7|31
1625577840000|2021-07-06 13:24:00|736321.7|735321.7|736375.1|735375.1|736375.1|735375.1|736317.3|735317.3|37
1625577850000|2021-07-06 13:24:10|736373.7|735373.7|736381.5|735381.5|736387.1|735387.1|736360.5|735360.5|39
1625577860000|2021-07-06 13:24:20|736384.3|735384.3|736472.9|735472.9|736971.2|735479.2|736373.4|734959.4|37
1625577870000|2021-07-06 13:24:30|736472.7|735472.7|736401.2|735401.2|736998.2|735491.6|736401.2|734970.8|36
1625577880000|2021-07-06 13:24:40|736405.7|735405.7|736624.1|735624.1|737075.6|735624.1|736405.6|735073.7|38
1625577890000|2021-07-06 13:24:50|736627.6|735627.6|737262.8|735262.8|737276|735734.9|736627.6|735141.7|37
1625577900000|2021-07-06 13:25:00|737266.5|735266.5|736767.8|735767.8|737270.8|735768.5|736742.6|735252.5|38
1625577910000|2021-07-06 13:25:10|736749.2|735749.2|737274.7|735274.7|737274.7|735777.2|736731.5|735248.2|35
1625577920000|2021-07-06 13:25:20|736769|735769|736723.9|735723.9|736772.5|735772.5|736720.7|735720.7|35
1625577930000|2021-07-06 13:25:30|736722.6|735722.6|736714.4|735714.4|737222.6|735728.2|736708.2|735217.5|30
1625577940000|2021-07-06 13:25:40|736713.9|735713.9|736700|735700|736719.8|735719.8|736685.1|735685.1|31
1625577950000|2021-07-06 13:25:50|736698.9|735698.9|737200.4|735200.4|737201.9|735698.9|736691.5|735180.9|38
1625577960000|2021-07-06 13:26:00|737203.3|735203.3|737172|735172|737203.3|735203.3|737172|735172|29
1625577970000|2021-07-06 13:26:10|737171.8|735171.8|737173|735173|737179.9|735179.9|737170.8|735170.8|34
1625577980000|2021-07-06 13:26:20|737175.6|735175.6|736688.3|735688.3|737201.5|735694.2|736685.5|735169.7|30
1625577990000|2021-07-06 13:26:30|736688.6|735688.6|736620.3|735620.3|737159.2|735688.6|736617.6|735138.2|25
1625578000000|2021-07-06 13:26:40|736621.2|735621.2|736499|735499|737107.9|735621.2|736468.7|734980.5|24
1625578010000|2021-07-06 13:26:50|736502.4|735502.4|736962.4|734962.4|737033.8|735517.8|736502.4|734952.7|25
1625578020000|2021-07-06 13:27:00|736456.2|735456.2|736415.6|735415.6|736967.5|735476.9|736405.2|734896.7|27
1625578030000|2021-07-06 13:27:10|736413.2|735413.2|736938.4|734938.4|736982.3|735413.5|736413.2|734935|27
1625578040000|2021-07-06 13:27:20|736916.8|734916.8|736447.9|735447.9|736956.9|735452.6|736423.9|734916.8|24
1625578050000|2021-07-06 13:27:30|736446.9|735446.9|736949.4|734949.4|736949.4|735452.5|736446.3|734949.4|19
1625578060000|2021-07-06 13:27:40|736948.7|734948.7|736425.6|735425.6|736953.5|735450.9|736422.1|734907.4|27
1625578070000|2021-07-06 13:27:50|736423.9|735423.9|736431.3|735431.3|736455.8|735455.8|736421.9|735421.9|27
1625578080000|2021-07-06 13:28:00|736433.6|735433.6|736580.7|735580.7|737070.6|735589.5|736433.6|735070.6|27
1625578090000|2021-07-06 13:28:10|736583.9|735583.9|736575.7|735575.7|736587|735587|736574.4|735574.4|21
1625578100000|2021-07-06 13:28:20|736577|735577|736583.3|735583.3|736583.3|735583.3|736575.5|735575.5|16
1625578110000|2021-07-06 13:28:30|736582.7|735582.7|736575.4|735575.4|736588.7|735588.7|736575.4|735575.4|23
1625578120000|2021-07-06 13:28:40|736572.9|735572.9|736539.7|735539.7|737065.5|735573.8|736534.9|735062|26
1625578130000|2021-07-06 13:28:50|736534.9|735534.9|736511.6|735511.6|736542.4|735542.4|736511.6|735511.6|24
1625578140000|2021-07-06 13:29:00|736477.4|735477.4|736530.5|735530.5|736530.5|735530.5|736472.3|735472.3|27
1625578150000|2021-07-06 13:29:10|736530.9|735530.9|737071.4|735071.4|737072.7|735588.3|736526.2|735059.3|29
1625578160000|2021-07-06 13:29:20|737074.9|735074.9|737039.5|735039.5|737075.4|735574.4|736545.4|735037.8|24
1625578170000|2021-07-06 13:29:30|737039.9|735039.9|736480.5|735480.5|737039.9|735522.6|736467|734996.7|29
1625578180000|2021-07-06 13:29:40|736472.9|735472.9|736545.5|735545.5|737014.1|735557|736451.3|735009.6|28
1625578190000|2021-07-06 13:29:50|736542.5|735542.5|736497.1|735497.1|737045.8|735570.1|736497.1|735043.3|28
1625578200000|2021-07-06 13:30:00|736513.3|735513.3|737089.8|735089.8|737093.5|735532.5|736475.4|734993.2|28
1625578210000|2021-07-06 13:30:10|736562.8|735562.8|736547.7|735547.7|737080.7|735574.2|736543.7|735052.4|28
1625578220000|2021-07-06 13:30:20|736555.4|735555.4|737025.7|735025.7|737025.7|735555.4|736488.4|735000|27
1625578230000|2021-07-06 13:30:30|737023.6|735023.6|736453.1|735453.1|737082.5|735568.3|736453.1|735004|27
1625578240000|2021-07-06 13:30:40|736435.2|735435.2|736541.1|735541.1|737062.6|735566.5|736435.2|735057.5|24
1625578250000|2021-07-06 13:30:50|736540.2|735540.2|737025.8|735025.8|737064.2|735572.9|736540.2|735001.5|28
1625578260000|2021-07-06 13:31:00|737027.3|735027.3|736610.2|735610.2|737036.6|735610.2|736538.5|735027.3|28
1625578270000|2021-07-06 13:31:10|736600.9|735600.9|736585.6|735585.6|737095.7|735608.1|736581|735086|27
1625578280000|2021-07-06 13:31:20|737086.2|735086.2|736590|735590|737086.2|735600.7|736573.4|735086.2|28
1625578290000|2021-07-06 13:31:30|736589.5|735589.5|736598.3|735598.3|737094.8|735599.4|736563.2|735090.9|27
1625578300000|2021-07-06 13:31:40|736602.3|735602.3|736664.2|735664.2|736675.7|735675.7|736580.7|735580.7|26
1625578310000|2021-07-06 13:31:50|736659.9|735659.9|736773.7|735773.7|736783.1|735783.1|736659.9|735659.9|28
1625578320000|2021-07-06 13:32:00|736773|735773|736755.8|735755.8|736788.8|735788.8|736753.8|735753.8|27
1625578330000|2021-07-06 13:32:10|736755.9|735755.9|736726.2|735726.2|736755.9|735755.9|736703.7|735703.7|28
1625578340000|2021-07-06 13:32:20|736715.9|735715.9|737275.6|735275.6|737275.6|735759|736715.9|735272.9|28
1625578350000|2021-07-06 13:32:30|737266.8|735266.8|736782.8|735782.8|737266.8|735796.8|736761.1|735266.8|25
1625578360000|2021-07-06 13:32:40|736784.7|735784.7|736774.4|735774.4|736784.7|735784.7|736755.2|735755.2|26
1625578370000|2021-07-06 13:32:50|736774.2|735774.2|736834.8|735834.8|736881.9|735881.9|736772.5|735772.5|25
1625578380000|2021-07-06 13:33:00|736832.9|735832.9|736797.5|735797.5|737324.1|735835.6|736771.6|735295.8|27
1625578390000|2021-07-06 13:33:10|736801.3|735801.3|736863.7|735863.7|736866.3|735866.3|736801.3|735801.3|26
1625578400000|2021-07-06 13:33:20|736883.5|735883.5|736872.2|735872.2|737377.1|735888.2|736858.6|735370.8|33
1625578410000|2021-07-06 13:33:30|736865.8|735865.8|736871.8|735871.8|737379.9|735875|736835.4|735360.6|37
1625578420000|2021-07-06 13:33:40|736871.9|735871.9|736883.3|735883.3|736898.1|735898.1|736862.9|735862.9|29
1625578430000|2021-07-06 13:33:50|736882.3|735882.3|736891.5|735891.5|736931|735931|736882.3|735882.3|32
1625578440000|2021-07-06 13:34:00|736894.9|735894.9|736875.4|735875.4|736902.9|735902.9|736856.9|735856.9|36
1625578450000|2021-07-06 13:34:10|736874.7|735874.7|736802.6|735802.6|737350.5|735875.4|736802.6|735321.8|35
1625578460000|2021-07-06 13:34:20|736775.1|735775.1|736734.7|735734.7|737284.8|735780.8|736734.7|735269.2|35
1625578470000|2021-07-06 13:34:30|736737.3|735737.3|737267.2|735267.2|737268.1|735777.3|736737.3|735249.1|38
1625578480000|2021-07-06 13:34:40|736765.6|735765.6|737317|735317|737325.4|735821.5|736765.6|735268.7|38
1625578490000|2021-07-06 13:34:50|737314.9|735314.9|736821.5|735821.5|737322.3|735835|736812.5|735294.9|35
1625578500000|2021-07-06 13:35:00|736831|735831|737327.8|735327.8|737341.4|735842.1|736818.2|735314|39
1625578510000|2021-07-06 13:35:10|737325|735325|737327.3|735327.3|737359.4|735829.1|736825.4|735323|36
1625578520000|2021-07-06 13:35:20|737325.8|735325.8|737328.7|735328.7|737351.5|735847.9|736838|735322.9|39
1625578530000|2021-07-06 13:35:30|736801.1|735801.1|736858.5|735858.5|737288.5|735864.6|736788.8|735288.5|31
1625578540000|2021-07-06 13:35:40|736860.3|735860.3|736801.8|735801.8|737381.5|735903.5|736764.4|735381.5|37
1625578550000|2021-07-06 13:35:50|737297.4|735297.4|736795.7|735795.7|737297.4|735808.4|736774.4|735273.8|35
1625578560000|2021-07-06 13:36:00|736798.4|735798.4|736798.4|735798.4|736854.2|735854.2|736794.6|735794.6|37
1625578570000|2021-07-06 13:36:10|736798.7|735798.7|736783.4|735783.4|736849|735849|736772.8|735772.8|32
1625578580000|2021-07-06 13:36:20|736786.5|735786.5|736744|735744|736790.7|735790.7|736742.8|735742.8|30
1625578590000|2021-07-06 13:36:30|736723.3|735723.3|736783.6|735783.6|737241.6|735783.6|736723.3|735221.3|33
1625578600000|2021-07-06 13:36:40|736780.6|735780.6|736781.3|735781.3|736785.3|735785.3|736776.2|735776.2|23
1625578610000|2021-07-06 13:36:50|736780.8|735780.8|736783.7|735783.7|736806.5|735806.5|736780|735780|29
1625578620000|2021-07-06 13:37:00|736783.4|735783.4|736818.1|735818.1|736820.6|735820.6|736740|735740|36
1625578630000|2021-07-06 13:37:10|736819.8|735819.8|736908.2|735908.2|736908.2|735908.2|736782.6|735782.6|28
1625578640000|2021-07-06 13:37:20|736911.3|735911.3|736914.9|735914.9|736923.5|735923.5|736904.1|735904.1|30
1625578650000|2021-07-06 13:37:30|736915.8|735915.8|736911.6|735911.6|736915.8|735915.8|736908.7|735908.7|24
1625578660000|2021-07-06 13:37:40|736911.3|735911.3|736897.8|735897.8|736917.6|735917.6|736878|735878|34
1625578670000|2021-07-06 13:37:50|736897.2|735897.2|736939.7|735939.7|737471.5|735964.6|736887.1|735450.7|34
1625578680000|2021-07-06 13:38:00|736946.7|735946.7|737030.6|736030.6|737542.5|736041.4|736945.5|735520|34
1625578690000|2021-07-06 13:38:10|737020.7|736020.7|737012.7|736012.7|737557.4|736043.8|737005.2|735522.3|36
1625578700000|2021-07-06 13:38:20|737007.4|736007.4|736990.5|735990.5|737041.2|736041.2|736985.8|735985.8|32
1625578710000|2021-07-06 13:38:30|736989.9|735989.9|737017.8|736017.8|737452|736056|736944.1|735441.6|37
1625578720000|2021-07-06 13:38:40|737012|736012|737016.7|736016.7|737533.8|736030.8|737005.3|735524.4|33
1625578730000|2021-07-06 13:38:50|737014.3|736014.3|737602.9|735602.9|737602.9|736097.5|737014|735568.1|33
1625578740000|2021-07-06 13:39:00|737587.1|735587.1|737134.1|736134.1|737623.5|736134.1|737069.8|735578.2|34
1625578750000|2021-07-06 13:39:10|737143.2|736143.2|737234.7|736234.7|737237.8|736237.8|737140.3|736140.3|37
1625578760000|2021-07-06 13:39:20|737236.3|736236.3|737208.5|736208.5|737733.7|736244.8|737208.5|735733.7|37
1625578770000|2021-07-06 13:39:30|737217|736217|737967.5|735967.5|737967.5|736431.4|737205|735932.9|31
1625578780000|2021-07-06 13:39:40|737986.1|735986.1|737491.2|736491.2|738013.7|736509.9|737480.4|735983.4|39
1625578790000|2021-07-06 13:39:50|737440.4|736440.4|737487|736487|737964.3|736489.8|737437.2|735932.7|32
1625578800000|2021-07-06 13:40:00|737489.9|736489.9|737377.9|736377.9|737972.2|736489.9|737377.9|735959.6|37
1625578810000|2021-07-06 13:40:10|737868.2|735868.2|737398.1|736398.1|737887.2|736398.6|737366.8|735857|30
1625578820000|2021-07-06 13:40:20|737393.4|736393.4|737451.6|736451.6|737943.6|736453|737393.4|735894.5|26
1625578830000|2021-07-06 13:40:30|737446.9|736446.9|737460|736460|737959.5|736461|737426.3|735928.1|30
1625578840000|2021-07-06 13:40:40|737458|736458|737532.1|736532.1|737535.5|736535.5|737458|736458|30
1625578850000|2021-07-06 13:40:50|737529.6|736529.6|737652|736652|738145.7|736659.2|737526.8|736138.5|35
1625578860000|2021-07-06 13:41:00|737651.9|736651.9|737684.7|736684.7|738184|736722.6|737651.9|736167.1|40
1625578870000|2021-07-06 13:41:10|737705.5|736705.5|737695.7|736695.7|738192.4|736718|737670|736175.9|37
1625578880000|2021-07-06 13:41:20|737689.3|736689.3|738165.7|736165.7|738211|736723.1|737684.7|736165.7|35
1625578890000|2021-07-06 13:41:30|738169.3|736169.3|737650.8|736650.8|738169.3|736682|737629.7|736122.5|35
1625578900000|2021-07-06 13:41:40|737641.9|736641.9|738091.2|736091.2|738143.3|736656.5|737594.4|736081.9|33
1625578910000|2021-07-06 13:41:50|738093.9|736093.9|738075.5|736075.5|738105.4|736603.2|737573.5|736068.4|38
1625578920000|2021-07-06 13:42:00|737587.9|736587.9|737645.2|736645.2|738177.4|736697|737587.9|736080.2|39
1625578930000|2021-07-06 13:42:10|737647.9|736647.9|738210.8|736210.8|738210.8|736684|737647.9|736147.2|36
1625578940000|2021-07-06 13:42:20|738212.8|736212.8|737720.5|736720.5|738217.6|736734.5|737655.3|736158.3|37
1625578950000|2021-07-06 13:42:30|738203.9|736203.9|737695.8|736695.8|738207.4|736715.5|737671.9|736183.7|37
1625578960000|2021-07-06 13:42:40|737708.1|736708.1|737667|736667|738217.4|736726.4|737664.6|736177.7|37
1625578970000|2021-07-06 13:42:50|738163.7|736163.7|737533.6|736533.6|738178.1|736672.9|737505.8|736074.3|39
1625578980000|2021-07-06 13:43:00|737524.8|736524.8|737516.5|736516.5|738053|736550.3|737516.5|736017.6|39
1625578990000|2021-07-06 13:43:10|737516.6|736516.6|737588.4|736588.4|738113.5|736631.2|737504.8|736022.3|39
1625579000000|2021-07-06 13:43:20|737609.2|736609.2|738147.8|736147.8|738147.8|736637.5|737578.9|736098.8|32
1625579010000|2021-07-06 13:43:30|738145.4|736145.4|738170.5|736170.5|738171.1|736666|737640.6|736145.4|37
1625579020000|2021-07-06 13:43:40|738167.1|736167.1|738187|736187|738187|736707|737666.3|736158.4|37
1625579030000|2021-07-06 13:43:50|737681.2|736681.2|738230.3|736230.3|738247.7|736733.5|737681.2|736211.1|37
1625579040000|2021-07-06 13:44:00|738238.9|736238.9|738398.6|736398.6|738466.7|736932.7|737795.4|736238.9|39
1625579050000|2021-07-06 13:44:10|737900.9|736900.9|738282.8|736282.8|738404.4|736900.9|737785.2|736279.2|39
1625579060000|2021-07-06 13:44:20|737800.2|736800.2|737789.6|736789.6|738298.9|736809.1|737746.3|736247.8|38
1625579070000|2021-07-06 13:44:30|737796.5|736796.5|738292.8|736292.8|738316.2|736809.4|737727.5|736234.1|36
1625579080000|2021-07-06 13:44:40|738290|736290|738435.8|736435.8|738460.1|736935.1|737794.6|736287.4|38
1625579090000|2021-07-06 13:44:50|738431.4|736431.4|738424.8|736424.8|738506.8|736506.8|738405.9|736405.9|38
1625579100000|2021-07-06 13:45:00|738420.4|736420.4|738457.7|736457.7|738462.1|736462.1|738403.3|736403.3|32
1625579110000|2021-07-06 13:45:10|738456.6|736456.6|737928.6|736928.6|738456.6|736957|737916.1|736391|37
1625579120000|2021-07-06 13:45:20|738426.7|736426.7|738367.9|736367.9|738426.7|736904.2|737892.7|736367.9|35
1625579130000|2021-07-06 13:45:30|738372.7|736372.7|738306|736306|738387|736848.9|737848.9|736284.7|36
1625579140000|2021-07-06 13:45:40|738319.1|736319.1|738292.2|736292.2|738322.3|736322.3|738283.3|736283.3|37
1625579150000|2021-07-06 13:45:50|737790.7|736790.7|738298.5|736298.5|738308|736795.8|737790.7|736265.9|38
1625579160000|2021-07-06 13:46:00|738289.7|736289.7|738246|736246|738298.1|736818|737818|736234.4|35
1625579170000|2021-07-06 13:46:10|738245.5|736245.5|737669.1|736669.1|738265.5|736751.2|737669.1|736240.2|35
1625579180000|2021-07-06 13:46:20|737665.1|736665.1|737632.7|736632.7|738266.9|736704.2|737582.4|736096.3|36
1625579190000|2021-07-06 13:46:30|738124.7|736124.7|738084.6|736084.6|738130|736585.1|737565.7|736053.1|38
1625579200000|2021-07-06 13:46:40|738083.1|736083.1|737603.8|736603.8|738095.2|736607.8|737580.1|736079.3|27
1625579210000|2021-07-06 13:46:50|737605.5|736605.5|738139.8|736139.8|738142.8|736620.8|737599.2|736102.5|32
1625579220000|2021-07-06 13:47:00|738141.9|736141.9|738123.7|736123.7|738141.9|736637.4|737598.9|736095.5|37
1625579230000|2021-07-06 13:47:10|738124.1|736124.1|737517.7|736517.7|738125.4|736633.6|737513.6|736079.1|36
1625579240000|2021-07-06 13:47:20|738007.1|736007.1|737994.6|735994.6|738039|736542.3|737482.3|735988.8|40
1625579250000|2021-07-06 13:47:30|737993|735993|737968.5|735968.5|738047.1|736550.5|737458.3|735968|37
1625579260000|2021-07-06 13:47:40|737454.2|736454.2|737916.1|735916.1|737946.5|736454.2|737419.3|735914|36
1625579270000|2021-07-06 13:47:50|737921.4|735921.4|737829.6|735829.6|737930.7|736451.1|737325.7|735827.5|35
1625579280000|2021-07-06 13:48:00|737830.1|735830.1|737358|736358|737901.8|736408.7|737358|735830.1|37
1625579290000|2021-07-06 13:48:10|737357|736357|737915.1|735915.1|737915.9|736415|737357|735854.5|32
1625579300000|2021-07-06 13:48:20|737913.2|735913.2|737345.2|736345.2|737915.8|736433.2|737345.2|735913.2|31
1625579310000|2021-07-06 13:48:30|737348.3|736348.3|737913.4|735913.4|737935.6|736426.7|737348.3|735913.4|32
1625579320000|2021-07-06 13:48:40|737914.9|735914.9|737445.9|736445.9|737915.4|736454.5|737379.1|735902.1|38
1625579330000|2021-07-06 13:48:50|737456.7|736456.7|737427.1|736427.1|737963.5|736460.7|737399.4|735925.3|37
1625579340000|2021-07-06 13:49:00|737428.9|736428.9|737434.8|736434.8|737966.5|736468|737428.5|735942|36
1625579350000|2021-07-06 13:49:10|737439.9|736439.9|737497.8|736497.8|737508.9|736508.9|737433.9|736433.9|38
1625579360000|2021-07-06 13:49:20|737506.6|736506.6|737491.6|736491.6|737515.4|736515.4|737487.3|736487.3|35
1625579370000|2021-07-06 13:49:30|737487.2|736487.2|737499.6|736499.6|737509.5|736509.5|737487.2|736487.2|31
1625579380000|2021-07-06 13:49:40|737495.5|736495.5|737540.2|736540.2|738053|736552.5|737495.5|736033|34
1625579390000|2021-07-06 13:49:50|737541|736541|737506.1|736506.1|738036.8|736541.7|737505.8|736031.4|32
1625579400000|2021-07-06 13:50:00|737505.5|736505.5|737515.8|736515.8|738032.4|736539.8|737505.5|736030.3|36
1625579410000|2021-07-06 13:50:10|737511.1|736511.1|737515.8|736515.8|737530.8|736530.8|737510.5|736510.5|29
1625579420000|2021-07-06 13:50:20|737504.2|736504.2|737487.4|736487.4|738012.2|736520.4|737487.4|735997.7|36
1625579430000|2021-07-06 13:50:30|737487.9|736487.9|737514.6|736514.6|738008.1|736526|737471.3|736008.1|37
1625579440000|2021-07-06 13:50:40|737500.1|736500.1|737502.5|736502.5|737518|736518|737484.1|736484.1|37
1625579450000|2021-07-06 13:50:50|737502.4|736502.4|737464.5|736464.5|737521.9|736521.9|737454.2|736454.2|35
1625579460000|2021-07-06 13:51:00|737469.9|736469.9|737932.7|735932.7|737933.8|736488.2|737427.9|735923.6|36
1625579470000|2021-07-06 13:51:10|737937.5|735937.5|737975.6|735975.6|738063.5|736552.3|737427.5|735934.4|34
1625579480000|2021-07-06 13:51:20|737482.4|736482.4|737460.4|736460.4|737975.1|736482.4|737446|735946.9|38
1625579490000|2021-07-06 13:51:30|737467.6|736467.6|737474.4|736474.4|737991.1|736490.6|737458.7|735968.8|35
1625579500000|2021-07-06 13:51:40|737472.2|736472.2|738063.4|736063.4|738063.4|736577.3|737455.7|735968.8|35
1625579510000|2021-07-06 13:51:50|737565.1|736565.1|738052|736052|738052|736570.4|737539.2|736030.2|35
1625579520000|2021-07-06 13:52:00|738045.4|736045.4|738166.8|736166.8|738166.8|736671.9|737550.8|736044.3|29
1625579530000|2021-07-06 13:52:10|737660.9|736660.9|737646|736646|737668.9|736668.9|737627.5|736627.5|27
1625579540000|2021-07-06 13:52:20|737654.7|736654.7|738145.2|736145.2|738145.2|736674|737639.4|736142.4|33
1625579550000|2021-07-06 13:52:30|737651.5|736651.5|738167.3|736167.3|738172.1|736657.8|737641.3|736148.4|35
1625579560000|2021-07-06 13:52:40|738164.9|736164.9|738173.5|736173.5|738173.8|736665.6|737651.7|736144|33
1625579570000|2021-07-06 13:52:50|738173.1|736173.1|738141.5|736141.5|738177.5|736177.5|738141.5|736141.5|29
1625579580000|2021-07-06 13:53:00|738142.8|736142.8|738135.5|736135.5|738162|736644.5|737602.7|736094.6|35
1625579590000|2021-07-06 13:53:10|738134.9|736134.9|738119.5|736119.5|738168.6|736659.4|737617.8|736116.2|32
1625579600000|2021-07-06 13:53:20|738119.9|736119.9|737615.5|736615.5|738119.9|736639.9|737611.3|736102.7|37
1625579610000|2021-07-06 13:53:30|737611.9|736611.9|737594.5|736594.5|738115.5|736632.5|737582.7|736083.8|37
1625579620000|2021-07-06 13:53:40|737603.7|736603.7|737605.1|736605.1|738118.3|736618.1|737601|736108.7|24
1625579630000|2021-07-06 13:53:50|737599.1|736599.1|737604.7|736604.7|738117.8|736610|737592.6|736096|35
1625579640000|2021-07-06 13:54:00|737606.3|736606.3|738101.7|736101.7|738153.3|736653|737601.3|736081.4|33
1625579650000|2021-07-06 13:54:10|738096.2|736096.2|737581.6|736581.6|738114.6|736600.6|737580.5|736081.3|33
1625579660000|2021-07-06 13:54:20|737579.7|736579.7|737612.4|736612.4|738135.1|736628.2|737578.3|736086|34
1625579670000|2021-07-06 13:54:30|737595.9|736595.9|738076.3|736076.3|738106.3|736614.9|737561.4|736054.1|37
1625579680000|2021-07-06 13:54:40|738075.8|736075.8|738065.7|736065.7|738098|736596.6|737522.9|736022.8|39
1625579690000|2021-07-06 13:54:50|738083|736083|737606.4|736606.4|738105.8|736613.9|737508|736049.9|35
1625579700000|2021-07-06 13:55:00|738099.6|736099.6|738053.5|736053.5|738107|736580.8|737541.7|736044.9|33
1625579710000|2021-07-06 13:55:10|738051.9|736051.9|738037.9|736037.9|738051.9|736558.5|737527.8|736027.8|35
1625579720000|2021-07-06 13:55:20|737510.4|736510.4|737808|735808|737889.5|736510.4|737326.1|735802|39
1625579730000|2021-07-06 13:55:30|737807.6|735807.6|737887.7|735887.7|737887.7|736324.9|737278.2|735742.1|39
1625579740000|2021-07-06 13:55:40|737402.1|736402.1|737427.2|736427.2|737433.6|736433.6|737382.8|736382.8|36
1625579750000|2021-07-06 13:55:50|737425.7|736425.7|737417.3|736417.3|737938|736429.2|737402.9|735921.8|38
1625579760000|2021-07-06 13:56:00|737418.4|736418.4|737387.1|736387.1|737920|736418.4|737380.1|735910.4|36
1625579770000|2021-07-06 13:56:10|737388.6|736388.6|737406.4|736406.4|737940|736435.5|737388.6|735923.1|33
1625579780000|2021-07-06 13:56:20|737406.9|736406.9|737305.6|736305.6|737406.9|736406.9|737265.2|736265.2|35
1625579790000|2021-07-06 13:56:30|737300.9|736300.9|737319.3|736319.3|737328.8|736328.8|737300.9|736300.9|34
1625579800000|2021-07-06 13:56:40|737319.9|736319.9|737342.5|736342.5|737360|736360|737319.7|736319.7|30
1625579810000|2021-07-06 13:56:50|737341.1|736341.1|737783.7|735783.7|737807|736342.3|737267.1|735752.6|34
1625579820000|2021-07-06 13:57:00|737781.7|735781.7|737296.3|736296.3|737798.1|736296.3|737246.4|735737.9|39
1625579830000|2021-07-06 13:57:10|737298.5|736298.5|737768.3|735768.3|737793|736298.5|737256.5|735762.5|37
1625579840000|2021-07-06 13:57:20|737768|735768|737782.7|735782.7|737816.4|736304.5|737271.9|735768|39
1625579850000|2021-07-06 13:57:30|737779|735779|737240.5|736240.5|737779|736273.1|737234|735748.1|29
1625579860000|2021-07-06 13:57:40|737239.1|736239.1|737775.4|735775.4|737775.4|736272|737239|735775.4|27
1625579870000|2021-07-06 13:57:50|737777|735777|737248.2|736248.2|737790.7|736286.9|737248.2|735754.8|32
1625579880000|2021-07-06 13:58:00|737249.6|736249.6|737775.9|735775.9|737775.9|736265.4|737238.5|735751.2|35
1625579890000|2021-07-06 13:58:10|737780.9|735780.9|737241.7|736241.7|737784|736267.4|737231.3|735744|30
1625579900000|2021-07-06 13:58:20|737241|736241|737236.7|736236.7|737736.3|736244.2|737231.9|735736.3|25
1625579910000|2021-07-06 13:58:30|737237.8|736237.8|737231.2|736231.2|737260.1|736260.1|737229|736229|31
1625579920000|2021-07-06 13:58:40|737232.3|736232.3|737237.7|736237.7|737238.9|736238.9|737229.5|736229.5|26
1625579930000|2021-07-06 13:58:50|737239.3|736239.3|737248.6|736248.6|737250.8|736250.8|737231.8|736231.8|30
1625579940000|2021-07-06 13:59:00|737238.8|736238.8|737211|736211|737245.4|736245.4|737202|736202|31
1625579950000|2021-07-06 13:59:10|737210.9|736210.9|737242.9|736242.9|737248.7|736248.7|737201.9|736201.9|32
1625579960000|2021-07-06 13:59:20|737232.1|736232.1|737238.8|736238.8|737245.5|736245.5|737222.3|736222.3|27
1625579970000|2021-07-06 13:59:30|737238.2|736238.2|737257.2|736257.2|737287.5|736287.5|737216.6|736216.6|27
1625579980000|2021-07-06 13:59:40|737259.7|736259.7|737351|736351|737860.6|736351|737256.7|735854.3|25
1625579990000|2021-07-06 13:59:50|737359.6|736359.6|737853.4|735853.4|737878.7|736362.6|737359.6|735837.4|34
1625580000000|2021-07-06 14:00:00|737849.7|735849.7|737512.5|736512.5|737962.5|736512.5|737427.7|735849.7|37
1625580010000|2021-07-06 14:00:10|738006.7|736006.7|737558.7|736558.7|738072.1|736568.6|737518.3|736006.7|26
1625580020000|2021-07-06 14:00:20|738055.7|736055.7|738028.3|736028.3|738061.4|736554.6|737540.1|736020.3|38
1625580030000|2021-07-06 14:00:30|738037|736037|738043.2|736043.2|738086.9|736604.1|737545.5|736037|35
1625580040000|2021-07-06 14:00:40|738040.1|736040.1|737427.7|736427.7|738080.7|736568.1|737412.4|736040.1|36
1625580050000|2021-07-06 14:00:50|737426.7|736426.7|737362.8|736362.8|737888.8|736426.7|737362.8|735878.9|37
1625580060000|2021-07-06 14:01:00|737871.9|735871.9|737847.7|735847.7|737887.1|736353.8|737309.4|735810.9|38
1625580070000|2021-07-06 14:01:10|737855.6|735855.6|737867.9|735867.9|737907.6|736397.4|737350.3|735851.6|39
1625580080000|2021-07-06 14:01:20|737865.2|735865.2|737439.6|736439.6|737907.4|736464.3|737383.9|735852.1|36
1625580090000|2021-07-06 14:01:30|737446|736446|737459.7|736459.7|737464.8|736464.8|737438.3|736438.3|29
1625580100000|2021-07-06 14:01:40|737459.9|736459.9|737467.1|736467.1|737474.8|736474.8|737430.2|736430.2|35
1625580110000|2021-07-06 14:01:50|737466.9|736466.9|737919.5|735919.5|737942.3|736466.9|737406.5|735919.5|35
1625580120000|2021-07-06 14:02:00|737914.8|735914.8|737464.8|736464.8|737914.8|736467.1|737389.7|735890.2|37
1625580130000|2021-07-06 14:02:10|737465.4|736465.4|738127.4|736127.4|738137.7|736632.5|737465.4|736071.6|37
1625580140000|2021-07-06 14:02:20|738125.5|736125.5|738143.1|736143.1|738171.4|736634.7|737576.2|736106.5|40
1625580150000|2021-07-06 14:02:30|738141.6|736141.6|738308|736308|738326.3|736729.8|737618.5|736131.2|40
1625580160000|2021-07-06 14:02:40|738312.9|736312.9|737834.7|736834.7|738314.1|736851.4|737790|736302.7|37
1625580170000|2021-07-06 14:02:50|737833.6|736833.6|737890.9|736890.9|738409.8|736890.9|737833.6|736366.9|37
1625580180000|2021-07-06 14:03:00|737885.6|736885.6|738266.7|736266.7|738387.2|736885.6|737773.8|736266.2|40
1625580190000|2021-07-06 14:03:10|738265.9|736265.9|738252.8|736252.8|738265.9|736697.9|737697.9|736185.1|40
1625580200000|2021-07-06 14:03:20|738242.9|736242.9|738258|736258|738260.8|736260.8|738226|736226|39
1625580210000|2021-07-06 14:03:30|738245.8|736245.8|738231|736231|738251.3|736251.3|738186|736186|31
1625580220000|2021-07-06 14:03:40|738225.5|736225.5|738282.8|736282.8|738304.6|736304.6|738225.5|736225.5|38
1625580230000|2021-07-06 14:03:50|738295.7|736295.7|738306.8|736306.8|738312.8|736312.8|738229|736229|34
1625580240000|2021-07-06 14:04:00|738315.9|736315.9|738430.8|736430.8|738443.1|736443.1|738315.9|736315.9|35
1625580250000|2021-07-06 14:04:10|738432.2|736432.2|738440.9|736440.9|738449|736949.9|737949.9|736395.9|37
1625580260000|2021-07-06 14:04:20|738445.8|736445.8|738447.3|736447.3|738460.8|736460.8|738425|736425|35
1625580270000|2021-07-06 14:04:30|738434|736434|738462.3|736462.3|738463.6|736463.6|738431.6|736431.6|39
1625580280000|2021-07-06 14:04:40|738460.4|736460.4|738567.6|736567.6|738575.8|737057.2|737979.6|736459.6|39
1625580290000|2021-07-06 14:04:50|738566.5|736566.5|738477.9|736477.9|738566.5|736985.8|737972.2|736414.9|36
1625580300000|2021-07-06 14:05:00|738491.5|736491.5|738503.5|736503.5|738526.9|736526.9|738491.5|736491.5|40
1625580310000|2021-07-06 14:05:10|738516.6|736516.6|737968.6|736968.6|738541.3|737043.4|737939.4|736432.1|39
1625580320000|2021-07-06 14:05:20|737973.6|736973.6|738552.4|736552.4|738552.4|737050.8|737973.6|736520.2|35
1625580330000|2021-07-06 14:05:30|738553.1|736553.1|738644.6|736644.6|738644.6|737153|738031.6|736544.3|35
1625580340000|2021-07-06 14:05:40|738644.2|736644.2|738669.3|736669.3|738723.3|737232|738093.7|736570.3|36
1625580350000|2021-07-06 14:05:50|738676.4|736676.4|738719.2|736719.2|738755.9|737255.7|738172.1|736676.4|38
1625580360000|2021-07-06 14:06:00|738722.3|736722.3|738844.7|736844.7|738878.9|737338|738338|736718.3|39
1625580370000|2021-07-06 14:06:10|738833.8|736833.8|738533.8|737533.8|739012.6|737561.5|738490.1|736772|39
1625580380000|2021-07-06 14:06:20|739009.6|737009.6|738537.4|737537.4|739046.9|737551.8|738520|737009.6|36
1625580390000|2021-07-06 14:06:30|738558.1|737558.1|739123.7|737123.7|739173.8|737558.1|738545.4|737013.1|38
1625580400000|2021-07-06 14:06:40|739154.3|737154.3|739126.8|737126.8|739210.8|737210.8|739119.7|737119.7|40
1625580410000|2021-07-06 14:06:50|739123.2|737123.2|739076.8|737076.8|739123.2|737123.2|738967.2|736967.2|39
1625580420000|2021-07-06 14:07:00|739057.9|737057.9|739043.5|737043.5|739125.1|737125.1|739029.7|737029.7|40
1625580430000|2021-07-06 14:07:10|739046.9|737046.9|739144.7|737144.7|739165.7|737165.7|739039.3|737039.3|39
1625580440000|2021-07-06 14:07:20|739134.6|737134.6|739151.3|737151.3|739170.5|737170.5|739119.5|737119.5|37
1625580450000|2021-07-06 14:07:30|739146|737146|739209.4|737209.4|739209.4|737209.4|739145.8|737145.8|38
1625580460000|2021-07-06 14:07:40|739234.3|737234.3|739217.2|737217.2|739257.8|737661.4|738661.4|737108.2|40
1625580470000|2021-07-06 14:07:50|739213.8|737213.8|739297.9|737297.9|739345.6|737775|738775|737213.8|39
1625580480000|2021-07-06 14:08:00|739301.8|737301.8|739402.9|737402.9|739441.8|737441.8|739210.5|737210.5|39
1625580490000|2021-07-06 14:08:10|739392.5|737392.5|739389.1|737389.1|739418.1|737418.1|739370.9|737370.9|40
1625580500000|2021-07-06 14:08:20|739381.8|737381.8|739264.7|737264.7|739388.3|737388.3|739258.8|737258.8|38
1625580510000|2021-07-06 14:08:30|739246.1|737246.1|739392.6|737392.6|739398|737398|739232|737232|40
1625580520000|2021-07-06 14:08:40|739388|737388|739404.7|737404.7|739407|737407|739363.5|737363.5|39
1625580530000|2021-07-06 14:08:50|739401.2|737401.2|739390.9|737390.9|739404.6|737404.6|739361|737361|33
1625580540000|2021-07-06 14:09:00|739399|737399|739237.3|737237.3|739399|737847.3|738836.9|737204.7|37
1625580550000|2021-07-06 14:09:10|739234.8|737234.8|739260.5|737260.5|739260.5|737761.9|738761.9|737220.7|39
1625580560000|2021-07-06 14:09:20|739251|737251|739237.8|737237.8|739295.6|737748.5|738730.4|737224.3|39
1625580570000|2021-07-06 14:09:30|739245.5|737245.5|739255.3|737255.3|739308.6|737308.6|739225|737225|39
1625580580000|2021-07-06 14:09:40|739251.7|737251.7|738665|737665|739255.8|737698.2|738663|737155.4|40
1625580590000|2021-07-06 14:09:50|738672.8|737672.8|738675.3|737675.3|738686.9|737686.9|738664.3|737664.3|27
1625580600000|2021-07-06 14:10:00|738674.4|737674.4|739377.9|737377.9|739428.2|737707.4|738674.4|737178.8|38
1625580610000|2021-07-06 14:10:10|739377.8|737377.8|739408.9|737408.9|739420.6|737420.6|739347.8|737347.8|39
1625580620000|2021-07-06 14:10:20|739406.2|737406.2|739478.9|737478.9|739488.3|737986.4|738921|737406.2|36
1625580630000|2021-07-06 14:10:30|739473.4|737473.4|739414.3|737414.3|739476.9|737476.9|739393.6|737393.6|39
1625580640000|2021-07-06 14:10:40|739425.2|737425.2|739406.2|737406.2|739441|737441|739391|737391|35
1625580650000|2021-07-06 14:10:50|739413.1|737413.1|739499.9|737499.9|739523|738038.6|739022.1|737413.1|37
1625580660000|2021-07-06 14:11:00|739506|737506|739406.9|737406.9|739510.1|737510.1|739406.9|737406.9|40
1625580670000|2021-07-06 14:11:10|739394.7|737394.7|739444.8|737444.8|739460.3|737460.3|739381.5|737381.5|39
1625580680000|2021-07-06 14:11:20|739443.3|737443.3|739501|737501|739501|737501|739429.7|737429.7|39
1625580690000|2021-07-06 14:11:30|739497.4|737497.4|739592.2|737592.2|739592.2|738037.7|739037.7|737471.6|38
1625580700000|2021-07-06 14:11:40|739592.5|737592.5|739616.8|737616.8|739622.6|737622.6|739569.2|737569.2|36
1625580710000|2021-07-06 14:11:50|739621.8|737621.8|739761.1|737761.1|739766.4|738144|739110.5|737612.3|40
1625580720000|2021-07-06 14:12:00|739795|737795|739733.2|737733.2|739800.9|737800.9|739733.2|737733.2|40
1625580730000|2021-07-06 14:12:10|739734.7|737734.7|739723.7|737723.7|739747.2|737747.2|739700.6|737700.6|38
1625580740000|2021-07-06 14:12:20|739709.7|737709.7|739750.6|737750.6|739755.9|737755.9|739705.2|737705.2|37
1625580750000|2021-07-06 14:12:30|739752.7|737752.7|739915.6|737915.6|739930.5|738410.4|739384.1|737742.2|38
1625580760000|2021-07-06 14:12:40|739915.4|737915.4|739905.4|737905.4|739942.3|737942.3|739877.2|737877.2|39
1625580770000|2021-07-06 14:12:50|739895|737895|739723.2|737723.2|739904.1|738404.1|739324.4|737723.2|40
1625580780000|2021-07-06 14:13:00|739723.9|737723.9|739711.5|737711.5|739771.7|737771.7|739709.3|737709.3|38
1625580790000|2021-07-06 14:13:10|739713.1|737713.1|739784.2|737784.2|739784.2|737784.2|739713.1|737713.1|39
1625580800000|2021-07-06 14:13:20|739752.1|737752.1|739764.3|737764.3|739765|737765|739693.1|737693.1|38
1625580810000|2021-07-06 14:13:30|739762.3|737762.3|739711.3|737711.3|739771.9|738248.2|739248.2|737696.4|38
1625580820000|2021-07-06 14:13:40|739710|737710|739695.8|737695.8|739710|737710|739664.9|737664.9|38
1625580830000|2021-07-06 14:13:50|739690.1|737690.1|739210.9|738210.9|739694.8|738210.9|739177.9|737670.6|31
1625580840000|2021-07-06 14:14:00|739206.3|738206.3|739671.4|737671.4|739724.2|738217.4|739206.3|737665.4|39
1625580850000|2021-07-06 14:14:10|739666.1|737666.1|739551.4|737551.4|739672.2|738144.5|739144.5|737550.4|33
1625580860000|2021-07-06 14:14:20|739552.6|737552.6|739034|738034|739557.3|738052.7|739032.3|737540.8|33
1625580870000|2021-07-06 14:14:30|739035.6|738035.6|739471.6|737471.6|739507.9|738037.2|738947.4|737455.6|36
1625580880000|2021-07-06 14:14:40|738967.9|737967.9|739474.2|737474.2|739552.8|738050.7|738962.9|737474.2|38
1625580890000|2021-07-06 14:14:50|739469.2|737469.2|739350|737350|739469.2|737968|738967.8|737350|39
1625580900000|2021-07-06 14:15:00|739354|737354|739442.7|737442.7|739447.2|737915.2|738915.2|737354|36
1625580910000|2021-07-06 14:15:10|739442.4|737442.4|739413.2|737413.2|739444.6|737899.3|738884.3|737368.8|40
1625580920000|2021-07-06 14:15:20|739411.6|737411.6|739374.9|737374.9|739420|737420|739367.8|737367.8|34
1625580930000|2021-07-06 14:15:30|739374.4|737374.4|739088.9|738088.9|739608.7|738104|738979.2|737371.8|38
1625580940000|2021-07-06 14:15:40|739584.1|737584.1|739495.5|737495.5|739590.2|737590.2|739495.5|737495.5|38
1625580950000|2021-07-06 14:15:50|739480.7|737480.7|739445.8|737445.8|739492.8|737960.3|738947.5|737445.8|37
1625580960000|2021-07-06 14:16:00|739433|737433|739531.8|737531.8|739542.2|737542.2|739430.6|737430.6|40
1625580970000|2021-07-06 14:16:10|739527.9|737527.9|739415.7|737415.7|739542.9|738039.8|738878.3|737388.3|39
1625580980000|2021-07-06 14:16:20|739414.8|737414.8|739531.6|737531.6|739531.6|737994.1|738994.1|737414.8|39
1625580990000|2021-07-06 14:16:30|739519.8|737519.8|739580.8|737580.8|739580.8|737580.8|739480.5|737480.5|32
1625581000000|2021-07-06 14:16:40|739592.5|737592.5|739532.7|737532.7|739600.1|737600.1|739511.7|737511.7|38
1625581010000|2021-07-06 14:16:50|739539.1|737539.1|739558.9|737558.9|739599.3|738071|739071|737530.5|35
1625581020000|2021-07-06 14:17:00|739557.8|737557.8|739471.7|737471.7|739572.3|737572.3|739471.7|737471.7|38
1625581030000|2021-07-06 14:17:10|739478|737478|739558|737558|739560|737560|739478|737478|38
1625581040000|2021-07-06 14:17:20|739549.5|737549.5|739594.7|737594.7|739606|737606|739547.2|737547.2|32
1625581050000|2021-07-06 14:17:30|739574.9|737574.9|739544.3|737544.3|739592.5|738050|739047|737532.8|37
1625581060000|2021-07-06 14:17:40|739545.5|737545.5|739759.2|737759.2|739759.2|738230.6|739143.3|737544.5|37
1625581070000|2021-07-06 14:17:50|739757.1|737757.1|739777.8|737777.8|739786.7|738266.8|739266.8|737736.1|39
1625581080000|2021-07-06 14:18:00|739796.9|737796.9|739462.6|738462.6|739937.6|738462.6|739281.6|737772.6|38
1625581090000|2021-07-06 14:18:10|739461|738461|740006.6|738006.6|740009.9|738461|739461|737969|39
1625581100000|2021-07-06 14:18:20|740007.1|738007.1|740063.3|738063.3|740123.8|738123.8|739998.4|737998.4|39
1625581110000|2021-07-06 14:18:30|740085.3|738085.3|739596.5|738596.5|740135.1|738600.9|739596|737920.8|40
1625581120000|2021-07-06 14:18:40|739599.2|738599.2|739807.1|738807.1|740349.8|738831.7|739593.1|738271.8|37
1625581130000|2021-07-06 14:18:50|739817.3|738817.3|740429.7|738429.7|740434.3|738918.1|739793.2|738279.8|38
1625581140000|2021-07-06 14:19:00|740428.6|738428.6|740105.2|739105.2|740643.2|739131.4|739966.5|738403.2|39
1625581150000|2021-07-06 14:19:10|740610.3|738610.3|740132.9|739132.9|740647.7|739139.1|740079.7|738578|40
1625581160000|2021-07-06 14:19:20|740629|738629|740643.5|738643.5|740655.9|739161.5|740161.5|738602.2|40
1625581170000|2021-07-06 14:19:30|740646.9|738646.9|740576.9|738576.9|740655.7|739117.7|740082.7|738564.8|39
1625581180000|2021-07-06 14:19:40|740576.1|738576.1|740002.1|739002.1|740598.9|739097.3|740002.1|738493.3|40
1625581190000|2021-07-06 14:19:50|740002.3|739002.3|740571.6|738571.6|740581.7|739028.5|740000.8|738501.6|38
1625581200000|2021-07-06 14:20:00|740580.8|738580.8|740588|738588|740605.6|739081.6|740062.9|738542|39
1625581210000|2021-07-06 14:20:10|740587.1|738587.1|740596.7|738596.7|740664.7|738664.7|740574.5|738574.5|40
1625581220000|2021-07-06 14:20:20|740593.4|738593.4|740176.3|739176.3|740664|739176.3|740175.3|738576.8|40
1625581230000|2021-07-06 14:20:30|740678.7|738678.7|740169.1|739169.1|740690.8|739187.5|740149.9|738651.7|40
1625581240000|2021-07-06 14:20:40|740166.1|739166.1|740127.7|739127.7|740653.6|739169.8|740125.9|738636.6|36
1625581250000|2021-07-06 14:20:50|740128.9|739128.9|740402|738402|740571.5|739134.9|739986.3|738402|39
1625581260000|2021-07-06 14:21:00|740415.8|738415.8|740190.7|738190.7|740438.3|738438.3|740190.7|738190.7|37
1625581270000|2021-07-06 14:21:10|740208.7|738208.7|740289.1|738289.1|740289.1|738289.1|740198.5|738198.5|40
1625581280000|2021-07-06 14:21:20|740276|738276|740175.5|738175.5|740276|738276|740147.5|738147.5|38
1625581290000|2021-07-06 14:21:30|740179.4|738179.4|740075.1|738075.1|740218.8|738218.8|740075.1|738075.1|37
1625581300000|2021-07-06 14:21:40|739616|738616|739820.6|738820.6|740367.1|738873.7|739616|738189.5|39
1625581310000|2021-07-06 14:21:50|739829.1|738829.1|740426.5|738426.5|740426.5|738842.6|739794.3|738301.9|39
1625581320000|2021-07-06 14:22:00|739925|738925|740408.9|738408.9|740460.6|738931.1|739925|738401.3|39
1625581330000|2021-07-06 14:22:10|740381.1|738381.1|740399.3|738399.3|740415.5|738415.5|740355.5|738355.5|35
1625581340000|2021-07-06 14:22:20|740427.2|738427.2|740417.4|738417.4|740472.3|738472.3|740395.7|738395.7|39
1625581350000|2021-07-06 14:22:30|740414.7|738414.7|740464.5|738464.5|740471.8|738471.8|740403.1|738403.1|39
1625581360000|2021-07-06 14:22:40|740482.1|738482.1|740436.4|738436.4|740501.3|738501.3|740412.7|738412.7|35
1625581370000|2021-07-06 14:22:50|740422.8|738422.8|740387|738387|740425|738425|740386.6|738386.6|37
1625581380000|2021-07-06 14:23:00|740408.3|738408.3|740453.5|738453.5|740503.3|739047.1|739970.9|738408.3|39
1625581390000|2021-07-06 14:23:10|740449|738449|740152.3|739152.3|740645.6|739183.1|740138.8|738449|32
1625581400000|2021-07-06 14:23:20|740147.5|739147.5|740163|739163|740678.1|739181|740147.5|738661.4|37
1625581410000|2021-07-06 14:23:30|740171.9|739171.9|740200.4|739200.4|740686.3|739200.4|740153|738686.3|36
1625581420000|2021-07-06 14:23:40|740304.4|739304.4|740869.1|738869.1|740929.8|739425.9|740275.6|738830.9|40
1625581430000|2021-07-06 14:23:50|740861.4|738861.4|740852|738852|740878.2|739372.2|740258|738753.2|39
1625581440000|2021-07-06 14:24:00|740859.2|738859.2|740434.1|739434.1|740913.6|739443.8|740373|738857.7|39
1625581450000|2021-07-06 14:24:10|740433.3|739433.3|741000.9|739000.9|741087.9|739559.2|740400|739000.9|38
1625581460000|2021-07-06 14:24:20|740995|738995|741227.9|739227.9|741227.9|739615.7|740364.2|738853.2|39
1625581470000|2021-07-06 14:24:30|741272.6|739272.6|741306.6|739306.6|741431.9|739431.9|741188.3|739188.3|40
1625581480000|2021-07-06 14:24:40|741292.9|739292.9|740729.7|739729.7|741389.8|739760.5|740700.8|739256.1|40
1625581490000|2021-07-06 14:24:50|740716.7|739716.7|740834.3|739834.3|741347.2|739834.3|740659.9|739176.4|40
1625581500000|2021-07-06 14:25:00|741337.6|739337.6|740835.8|739835.8|741454.8|739854.2|740696.9|739176.7|40
1625581510000|2021-07-06 14:25:10|740849.3|739849.3|741516|739516|741548.1|739964.3|740830|739312.8|40
1625581520000|2021-07-06 14:25:20|741528.3|739528.3|741052.7|740052.7|741639.5|740058.9|740973|739504.3|39
1625581530000|2021-07-06 14:25:30|741024.1|740024.1|741107.2|740107.2|741749.8|740224.7|740997.2|739538.6|40
1625581540000|2021-07-06 14:25:40|741126.2|740126.2|741193.9|740193.9|741727.1|740201.6|741119.2|739595.9|40
1625581550000|2021-07-06 14:25:50|741199|740199|741938.3|739938.3|741940.5|740199|741157.5|739846.9|38
1625581560000|2021-07-06 14:26:00|741915.3|739915.3|742175.1|740175.1|742228.5|740228.5|741904|739904|40
1625581570000|2021-07-06 14:26:10|742196.2|740196.2|742345.3|740345.3|742396|740396|742094.8|740094.8|40
1625581580000|2021-07-06 14:26:20|742318.4|740318.4|741908.5|739908.5|742318.4|740592.3|741462.4|739872.3|40
1625581590000|2021-07-06 14:26:30|741907|739907|741784.4|739784.4|742109.9|740476.8|741432.5|739783|39
1625581600000|2021-07-06 14:26:40|741783.7|739783.7|741783.7|739783.7|741797.1|740236.1|741199.8|739613.6|39
1625581610000|2021-07-06 14:26:50|741789.8|739789.8|741838.4|739838.4|741865.6|739865.6|741551.4|739551.4|40
1625581620000|2021-07-06 14:27:00|741831.9|739831.9|741777.8|739777.8|741844.4|739844.4|741754.9|739754.9|40
1625581630000|2021-07-06 14:27:10|741795.9|739795.9|741660.3|739660.3|741829|739829|741626.9|739626.9|37
1625581640000|2021-07-06 14:27:20|741658.9|739658.9|741049.2|740049.2|741658.9|740049.4|741049.2|739525.4|40
1625581650000|2021-07-06 14:27:30|741083.8|740083.8|741514.8|739514.8|741655.6|740153.8|741083.8|739514.8|40
1625581660000|2021-07-06 14:27:40|741512.6|739512.6|741409.2|739409.2|741530.9|739530.9|741400.6|739400.6|40
1625581670000|2021-07-06 14:27:50|741411.8|739411.8|741410.8|739410.8|741474.6|739474.6|741349.5|739349.5|39
1625581680000|2021-07-06 14:28:00|741440.1|739440.1|741686.2|739686.2|741687.2|740157.9|741070.4|739440.1|39
1625581690000|2021-07-06 14:28:10|741169|740169|741065.6|740065.6|741634.2|740169|741065.1|739560.5|38
1625581700000|2021-07-06 14:28:20|741066.6|740066.6|741130.1|740130.1|741614.9|740156.3|741053.4|739542.7|38
1625581710000|2021-07-06 14:28:30|741138.1|740138.1|741891.1|739891.1|741891.1|740235.4|741115.4|739602.2|39
1625581720000|2021-07-06 14:28:40|741919.1|739919.1|742016.3|740016.3|742018.6|740452|741373.3|739852|40
1625581730000|2021-07-06 14:28:50|742006.6|740006.6|741543.2|740543.2|742057.4|740546.4|741501.7|739940.2|39
1625581740000|2021-07-06 14:29:00|741524.4|740524.4|742142.4|740142.4|742168.1|740655|741524.4|740058.5|39
1625581750000|2021-07-06 14:29:10|742137.4|740137.4|742243.7|740243.7|742300.8|740704|741645.5|740111.1|38
1625581760000|2021-07-06 14:29:20|742262.3|740262.3|742243.7|740243.7|742287|740767.8|741767.8|740231.3|40
1625581770000|2021-07-06 14:29:30|742234.3|740234.3|742251.3|740251.3|742307.3|740307.3|742175.3|740175.3|40
1625581780000|2021-07-06 14:29:40|742232.7|740232.7|742177.3|740177.3|742232.7|740232.7|742112.1|740112.1|40
1625581790000|2021-07-06 14:29:50|741680.7|740680.7|742139.8|740139.8|742197|740680.7|741611.8|740102.4|40
1625581800000|2021-07-06 14:30:00|742141.6|740141.6|742487.2|740487.2|742558.4|740885.8|741700|740141.6|38
1625581810000|2021-07-06 14:30:10|742501.5|740501.5|741966.6|740966.6|742539.4|740979|741960.8|740389|40
1625581820000|2021-07-06 14:30:20|742442|740442|742590.3|740590.3|742646.1|741037.2|742016.1|740437.4|40
1625581830000|2021-07-06 14:30:30|742570.3|740570.3|742540.7|740540.7|742651.1|741036.7|742036.7|740502.7|38
1625581840000|2021-07-06 14:30:40|742571.9|740571.9|742590.9|740590.9|742609.1|741086.5|742055.7|740498.2|40
1625581850000|2021-07-06 14:30:50|742606.8|740606.8|742560|740560|742777|741266.8|742095.8|740560|39
1625581860000|2021-07-06 14:31:00|742574.5|740574.5|742478.9|740478.9|742654.2|741160.8|742031.5|740478.9|39
1625581870000|2021-07-06 14:31:10|742478.8|740478.8|742048.8|741048.8|742507|741048.8|741980.6|740476.6|38
1625581880000|2021-07-06 14:31:20|742073.2|741073.2|742563.5|740563.5|742638.2|741166.4|742015.8|740532.3|39
1625581890000|2021-07-06 14:31:30|742539.5|740539.5|742129.3|741129.3|742679.5|741145.5|742006.5|740521.8|40
1625581900000|2021-07-06 14:31:40|742667|740667|742181.5|741181.5|742693.7|741204.5|742127|740622.2|36
1625581910000|2021-07-06 14:31:50|742193.4|741193.4|742159.4|741159.4|742704.7|741199.4|742130.6|740636|37
1625581920000|2021-07-06 14:32:00|742160.3|741160.3|742138.7|741138.7|742685.7|741182.5|742129.1|740609|37
1625581930000|2021-07-06 14:32:10|742133.8|741133.8|742171.4|741171.4|742634.5|741205.9|742101.1|740598.3|35
1625581940000|2021-07-06 14:32:20|742168.9|741168.9|742663.2|740663.2|742699.1|741193.2|742145.9|740663.2|36
1625581950000|2021-07-06 14:32:30|742671.5|740671.5|742684.3|740684.3|742700.8|741161.1|742090.5|740568.8|37
1625581960000|2021-07-06 14:32:40|742666.4|740666.4|742683.4|740683.4|742714.1|741174.8|742161.8|740632.7|37
1625581970000|2021-07-06 14:32:50|742680.5|740680.5|742517.9|741517.9|743105.5|741517.9|742451.9|740680.5|39
1625581980000|2021-07-06 14:33:00|743143.5|741143.5|743434.5|741434.5|743498.2|741498.2|743143.5|741143.5|39
1625581990000|2021-07-06 14:33:10|743466.9|741466.9|743489.5|741489.5|743564.6|741564.6|743371.9|741371.9|41
1625582000000|2021-07-06 14:33:20|743515.6|741515.6|743693.7|741693.7|743700.8|741700.8|743481.1|741481.1|40
1625582010000|2021-07-06 14:33:30|743702.6|741702.6|744164.2|742164.2|744261.7|742261.7|743702.6|741702.6|38
1625582020000|2021-07-06 14:33:40|744188.2|742188.2|744573.7|742573.7|744625.8|742625.8|744167.6|742167.6|39
1625582030000|2021-07-06 14:33:50|744588.9|742588.9|744651.5|742651.5|744705.8|742705.8|744382|742382|41
1625582040000|2021-07-06 14:34:00|744644|742644|744519.5|742519.5|744705.2|742705.2|744490.3|742490.3|40
1625582050000|2021-07-06 14:34:10|744537.6|742537.6|744117.8|742117.8|744540.2|742540.2|744104.2|742104.2|40
1625582060000|2021-07-06 14:34:20|744135.6|742135.6|744432.3|742432.3|744466.7|742466.7|744035.3|742035.3|39
1625582070000|2021-07-06 14:34:30|744476.1|742476.1|744611.3|742611.3|744651.7|742651.7|744476.1|742476.1|39
1625582080000|2021-07-06 14:34:40|744602.9|742602.9|744596.4|742596.4|744687.6|742687.6|744503.6|742503.6|40
1625582090000|2021-07-06 14:34:50|744563.4|742563.4|744645.7|742645.7|744698.6|742698.6|744525.6|742525.6|38
1625582100000|2021-07-06 14:35:00|744643.7|742643.7|745120.4|743120.4|745120.4|743120.4|744643.7|742643.7|41
1625582110000|2021-07-06 14:35:10|745127.5|743127.5|746277.3|744277.3|746277.3|744277.3|745127.5|743127.5|39
1625582120000|2021-07-06 14:35:20|746288.4|744288.4|747399.2|745399.2|747399.2|745399.2|745994.2|743994.2|40
1625582130000|2021-07-06 14:35:30|747407.5|745407.5|748792.8|746792.8|748792.8|746792.8|747407.5|745407.5|40
1625582140000|2021-07-06 14:35:40|748723|746723|747695.3|745695.3|749264.1|747264.1|747521.8|745521.8|40
1625582150000|2021-07-06 14:35:50|747658.6|745658.6|747394.2|745394.2|748064.9|746064.9|747376.3|745376.3|40
1625582160000|2021-07-06 14:36:00|747383.4|745383.4|746496.6|744496.6|747389.7|745389.7|746449.2|744449.2|40
1625582170000|2021-07-06 14:36:10|746519.9|744519.9|746649.2|744649.2|746651.8|744651.8|746180.5|744180.5|40
1625582180000|2021-07-06 14:36:20|746740.6|744740.6|746504.1|744504.1|746740.6|744740.6|746244.8|744244.8|40
1625582190000|2021-07-06 14:36:30|746477.8|744477.8|746571.5|744571.5|746978.5|744978.5|746395.9|744395.9|40
1625582200000|2021-07-06 14:36:40|746528.1|744528.1|746935.1|744935.1|746935.1|744935.1|746410|744410|40
1625582210000|2021-07-06 14:36:50|746870.8|744870.8|746508.3|744508.3|746870.8|744870.8|746354.3|744354.3|40
1625582220000|2021-07-06 14:37:00|746511.4|744511.4|746132.7|744132.7|746511.4|744511.4|746084.2|744084.2|39
1625582230000|2021-07-06 14:37:10|746067|744067|746112.3|744112.3|746141.5|744141.5|746044|744044|40
1625582240000|2021-07-06 14:37:20|746137|744137|745832.6|743832.6|746179.4|744179.4|745825.4|743825.4|40
1625582250000|2021-07-06 14:37:30|745864.7|743864.7|745710.6|743710.6|745864.7|743864.7|745516.5|743516.5|40
1625582260000|2021-07-06 14:37:40|745695.6|743695.6|745565.1|743565.1|745736.4|743736.4|745389.8|743389.8|40
1625582270000|2021-07-06 14:37:50|745588.4|743588.4|745299.2|743299.2|745691.1|743691.1|745204.3|743204.3|40
1625582280000|2021-07-06 14:38:00|745324.7|743324.7|745310.7|743310.7|745456.4|743456.4|745260.2|743260.2|40
1625582290000|2021-07-06 14:38:10|745314.8|743314.8|745610.7|743610.7|745610.7|743610.7|745257.7|743257.7|40
1625582300000|2021-07-06 14:38:20|745639.7|743639.7|745669.5|743669.5|745860.4|743860.4|745597.9|743597.9|40
1625582310000|2021-07-06 14:38:30|745675.9|743675.9|745723.2|743723.2|745828.8|743828.8|745624.1|743624.1|40
1625582320000|2021-07-06 14:38:40|745758.4|743758.4|745839.5|743839.5|745858.9|743858.9|745665.1|743665.1|39
1625582330000|2021-07-06 14:38:50|745810.7|743810.7|745692.4|743692.4|745880.3|743880.3|745647.4|743647.4|40
1625582340000|2021-07-06 14:39:00|745751.3|743751.3|745462.7|743462.7|745763.1|743763.1|745462.7|743462.7|40
1625582350000|2021-07-06 14:39:10|745494|743494|745443.8|743443.8|745518.7|743518.7|745415.1|743415.1|40
1625582360000|2021-07-06 14:39:20|745468.4|743468.4|745319.8|743319.8|745468.4|743468.4|745319.8|743319.8|40
1625582370000|2021-07-06 14:39:30|745326.8|743326.8|744836.8|742836.8|745326.8|743326.8|744823.5|742823.5|40
1625582380000|2021-07-06 14:39:40|744838.1|742838.1|745100.1|743100.1|745148.7|743148.7|744831.4|742831.4|40
1625582390000|2021-07-06 14:39:50|745105.2|743105.2|745080|743080|745126.3|743126.3|744975.3|742975.3|39
1625582400000|2021-07-06 14:40:00|745084|743084|745302.9|743302.9|745382|743382|745084|743084|39
1625582410000|2021-07-06 14:40:10|745294.2|743294.2|745061.4|743061.4|745392.2|743392.2|745030.2|743030.2|38
1625582420000|2021-07-06 14:40:20|745054.4|743054.4|744982.2|742982.2|745177.6|743177.6|744956.2|742956.2|40
1625582430000|2021-07-06 14:40:30|745007|743007|745213.2|743213.2|745213.2|743213.2|745007|743007|40
1625582440000|2021-07-06 14:40:40|745228.3|743228.3|745087.6|743087.6|745261|743261|744989.1|742989.1|39
1625582450000|2021-07-06 14:40:50|745068.8|743068.8|744926.8|742926.8|745084.9|743084.9|744883|742883|40
1625582460000|2021-07-06 14:41:00|744949.8|742949.8|744791.7|742791.7|744975.7|742975.7|744791.7|742791.7|39
1625582470000|2021-07-06 14:41:10|744836.3|742836.3|744826.9|742826.9|744958.3|742958.3|744762.3|742762.3|40
1625582480000|2021-07-06 14:41:20|744819.9|742819.9|744892.3|742892.3|744911.5|742911.5|744763|742763|40
1625582490000|2021-07-06 14:41:30|744900.8|742900.8|744900.2|742900.2|744931.1|742931.1|744874.8|742874.8|38
1625582500000|2021-07-06 14:41:40|744896.3|742896.3|744730.6|742730.6|744925.9|742925.9|744730.6|742730.6|38
1625582510000|2021-07-06 14:41:50|744777|742777|744682.8|742682.8|744777|742777|744664.5|742664.5|37
1625582520000|2021-07-06 14:42:00|744693.3|742693.3|744710|742710|744756.6|742756.6|744667.7|742667.7|40
1625582530000|2021-07-06 14:42:10|744721|742721|744723.3|742723.3|744746.5|742746.5|744685.9|742685.9|40
1625582540000|2021-07-06 14:42:20|744703.9|742703.9|744452.3|742452.3|744703.9|742703.9|744392.7|742392.7|37
1625582550000|2021-07-06 14:42:30|744450|742450|744327.6|742327.6|744450|742450|744211|742211|38
1625582560000|2021-07-06 14:42:40|744315.5|742315.5|744038.4|742038.4|744323.6|742323.6|744038.4|742038.4|38
1625582570000|2021-07-06 14:42:50|744072|742072|744162.7|742162.7|744370.6|742370.6|744047|742047|38
1625582580000|2021-07-06 14:43:00|744201.7|742201.7|744171|742171|744259.1|742259.1|744166.1|742166.1|39
1625582590000|2021-07-06 14:43:10|744239.2|742239.2|744245.3|742245.3|744245.3|742245.3|744158.5|742158.5|40
1625582600000|2021-07-06 14:43:20|744217.4|742217.4|744428.8|742428.8|744465.8|742465.8|744217.4|742217.4|39
1625582610000|2021-07-06 14:43:30|744420.6|742420.6|744515.3|742515.3|744570.1|742570.1|744420.6|742420.6|37
1625582620000|2021-07-06 14:43:40|744515.7|742515.7|744579.4|742579.4|744603.1|742603.1|744497.7|742497.7|37
1625582630000|2021-07-06 14:43:50|744439|742439|744522.2|742522.2|744577.4|742577.4|744416|742416|39
1625582640000|2021-07-06 14:44:00|744594.3|742594.3|744709|742709|744713.2|742713.2|744575.7|742575.7|40
1625582650000|2021-07-06 14:44:10|744781.7|742781.7|744679.6|742679.6|744908.6|742908.6|744665.4|742665.4|40
1625582660000|2021-07-06 14:44:20|744662.7|742662.7|744557.2|742557.2|744702.7|742702.7|744534.3|742534.3|39
1625582670000|2021-07-06 14:44:30|744543.9|742543.9|744462.4|742462.4|744549.6|742549.6|744428|742428|36
1625582680000|2021-07-06 14:44:40|744471.9|742471.9|744389.9|742389.9|744508.3|742508.3|744381.9|742381.9|39
1625582690000|2021-07-06 14:44:50|744387.3|742387.3|744434.1|742434.1|744473.2|742473.2|744387|742387|39
1625582700000|2021-07-06 14:45:00|744465.9|742465.9|744383.1|742383.1|744465.9|742465.9|744324.8|742324.8|40
1625582710000|2021-07-06 14:45:10|744396.5|742396.5|744398.2|742398.2|744426|742426|744321.3|742321.3|40
1625582720000|2021-07-06 14:45:20|744374.9|742374.9|744371|742371|744452.2|742452.2|744323.9|742323.9|38
1625582730000|2021-07-06 14:45:30|744348.5|742348.5|744301.6|742301.6|744361.4|742361.4|744254.4|742254.4|37
1625582740000|2021-07-06 14:45:40|744275.7|742275.7|744377.5|742377.5|744403.7|742403.7|744220.8|742220.8|39
1625582750000|2021-07-06 14:45:50|744365.4|742365.4|744355|742355|744405.3|742405.3|744335.5|742335.5|40
1625582760000|2021-07-06 14:46:00|744352.7|742352.7|744382.2|742382.2|744484.4|742977|743977|742352.7|37
1625582770000|2021-07-06 14:46:10|744430.4|742430.4|744643|742643|744646.3|742646.3|744357.5|742357.5|37
1625582780000|2021-07-06 14:46:20|744675.9|742675.9|744698.8|742698.8|744740.5|742740.5|744635.2|742635.2|40
1625582790000|2021-07-06 14:46:30|744685.2|742685.2|744816.2|742816.2|744835.2|742835.2|744685.2|742685.2|39
1625582800000|2021-07-06 14:46:40|744869.8|742869.8|744890.8|742890.8|744935.6|742935.6|744843.1|742843.1|38
1625582810000|2021-07-06 14:46:50|744906.1|742906.1|744763.8|742763.8|744941.6|742941.6|744731.6|742731.6|37
1625582820000|2021-07-06 14:47:00|744716.4|742716.4|744595.6|742595.6|744722.6|742722.6|744572.3|742572.3|37
1625582830000|2021-07-06 14:47:10|744583.1|742583.1|744462.2|742462.2|744583.1|742583.1|744462.2|742462.2|37
1625582840000|2021-07-06 14:47:20|744469.1|742469.1|744527.3|742527.3|744527.3|742527.3|744454.7|742454.7|34
1625582850000|2021-07-06 14:47:30|744525.2|742525.2|744609.5|742609.5|744633.3|742633.3|744513.4|742513.4|36
1625582860000|2021-07-06 14:47:40|744609.9|742609.9|744562.8|742562.8|744626.4|742626.4|744514|742514|37
1625582870000|2021-07-06 14:47:50|744537.5|742537.5|744488.5|742488.5|744571.5|742571.5|744488.5|742488.5|36
1625582880000|2021-07-06 14:48:00|744497.3|742497.3|744518.9|742518.9|744571.7|742571.7|744487.7|742487.7|35
1625582890000|2021-07-06 14:48:10|744530.2|742530.2|744432.3|742432.3|744542.9|742953.8|743953.8|742432.3|36
1625582900000|2021-07-06 14:48:20|744425.7|742425.7|744435.3|742435.3|744436.4|742436.4|744348.5|742348.5|35
1625582910000|2021-07-06 14:48:30|744471.6|742471.6|744596|742596|744601.9|742601.9|744448.9|742448.9|31
1625582920000|2021-07-06 14:48:40|744583.2|742583.2|744531.8|742531.8|744617.6|742617.6|744506|742506|37
1625582930000|2021-07-06 14:48:50|744603.3|742603.3|744587|742587|744627|743140.2|744078|742566.5|36
1625582940000|2021-07-06 14:49:00|744585.1|742585.1|744513.1|742513.1|744625.6|743108.5|744100.2|742513.1|34
1625582950000|2021-07-06 14:49:10|744570.6|742570.6|744110.8|743110.8|744626|743110.8|744105.3|742511.1|35
1625582960000|2021-07-06 14:49:20|744627.5|742627.5|744586.6|742586.6|744627.5|743116.5|744116.5|742576.9|35
1625582970000|2021-07-06 14:49:30|744608.3|742608.3|744581.3|742581.3|744621.3|742621.3|744568|742568|28
1625582980000|2021-07-06 14:49:40|744574.6|742574.6|744580.4|742580.4|744617.5|743134.2|744115.5|742567.2|23
1625582990000|2021-07-06 14:49:50|744584|742584|744707.2|742707.2|744730.9|743148.2|744130.1|742584|33
1625583000000|2021-07-06 14:50:00|744705.5|742705.5|744934.5|742934.5|744934.5|743427.5|744378.5|742702.9|35
1625583010000|2021-07-06 14:50:10|744473.7|743473.7|744491|743491|745042.9|743531.7|744469.1|742954.9|39
1625583020000|2021-07-06 14:50:20|744488.9|743488.9|745029|743029|745209.1|743548.9|744482.3|742968.3|39
1625583030000|2021-07-06 14:50:30|745074.7|743074.7|744615.8|743615.8|745141.4|743615.8|744509|743002|39
1625583040000|2021-07-06 14:50:40|744592.4|743592.4|744801.7|742801.7|745134.8|743642.8|744253|742735.4|39
1625583050000|2021-07-06 14:50:50|744802.6|742802.6|744980.7|742980.7|745012.5|743491.7|744271|742766|38
1625583060000|2021-07-06 14:51:00|744987.9|742987.9|745065.8|743065.8|745086.4|743508.8|744508.8|742972.1|40
1625583070000|2021-07-06 14:51:10|745081.1|743081.1|745252.7|743252.7|745279.8|743279.8|745052.9|743052.9|39
1625583080000|2021-07-06 14:51:20|745247.3|743247.3|745326.4|743326.4|745377.1|743845.5|744845.5|743247.3|38
1625583090000|2021-07-06 14:51:30|745327.1|743327.1|745246.8|743246.8|745354.3|743813|744804.5|743242.1|39
1625583100000|2021-07-06 14:51:40|745272|743272|745469.2|743469.2|745514.7|743824.4|744772.8|743263.9|37
1625583110000|2021-07-06 14:51:50|745504.3|743504.3|745572.9|743572.9|745653.5|744125.8|744979.8|743478|40
1625583120000|2021-07-06 14:52:00|745568.9|743568.9|745592.7|743592.7|745608.2|744094.3|745065|743550.4|40
1625583130000|2021-07-06 14:52:10|745605.9|743605.9|745925.7|743925.7|745971.9|744091.7|745070.7|743576.4|38
1625583140000|2021-07-06 14:52:20|745952|743952|745990|743990|746040.9|744040.9|745905|743905|38
1625583150000|2021-07-06 14:52:30|745983.1|743983.1|745894.2|743894.2|746134.3|744134.3|745894.2|743894.2|40
1625583160000|2021-07-06 14:52:40|745947.1|743947.1|745535.2|743535.2|745954.8|743993.5|744987|743450.1|40
1625583170000|2021-07-06 14:52:50|745491.8|743491.8|745352.4|743352.4|745497.5|743834.3|744834.3|743190.4|40
1625583180000|2021-07-06 14:53:00|745444.4|743444.4|745363.1|743363.1|745546.7|743546.7|745363.1|743363.1|38
1625583190000|2021-07-06 14:53:10|745353.3|743353.3|745445.1|743445.1|745484.2|743964.6|744951.2|743189.2|39
1625583200000|2021-07-06 14:53:20|744923.3|743923.3|745368.7|743368.7|745477.7|743923.3|744876.9|743368.7|39
1625583210000|2021-07-06 14:53:30|745360.5|743360.5|745349.6|743349.6|745381.3|743801.2|744784.4|743294.2|36
1625583220000|2021-07-06 14:53:40|745356.6|743356.6|745333.7|743333.7|745481.3|743937.4|744870|743333.7|39
1625583230000|2021-07-06 14:53:50|745359.3|743359.3|745353.3|743353.3|745407.1|743407.1|745345.9|743345.9|37
1625583240000|2021-07-06 14:54:00|745341.7|743341.7|744876.3|743876.3|745424.7|743902.8|744874|743331.5|38
1625583250000|2021-07-06 14:54:10|745375.6|743375.6|745400.7|743400.7|745427.7|743906.2|744861.9|743359.9|38
1625583260000|2021-07-06 14:54:20|745406.3|743406.3|745110.1|743110.1|745406.3|743406.3|745110.1|743110.1|37
1625583270000|2021-07-06 14:54:30|745165.8|743165.8|744984.5|742984.5|745215.3|743215.3|744984.5|742984.5|37
1625583280000|2021-07-06 14:54:40|744966.2|742966.2|745099.7|743099.7|745122.7|743122.7|744881.7|742881.7|40
1625583290000|2021-07-06 14:54:50|745121.5|743121.5|745179|743179|745200.2|743200.2|745104.3|743104.3|40
1625583300000|2021-07-06 14:55:00|745192.8|743192.8|745227.3|743227.3|745277.9|743277.9|745124|743124|40
1625583310000|2021-07-06 14:55:10|745240.5|743240.5|745282.6|743282.6|745307.1|743307.1|745214.4|743214.4|39
1625583320000|2021-07-06 14:55:20|745328.1|743328.1|745430.4|743430.4|745566|743566|745328.1|743328.1|40
1625583330000|2021-07-06 14:55:30|745353.4|743353.4|745451|743451|745494.8|743494.8|745152.1|743152.1|39
1625583340000|2021-07-06 14:55:40|745435.2|743435.2|745519.6|743519.6|745519.6|743519.6|745415.2|743415.2|37
1625583350000|2021-07-06 14:55:50|745518.3|743518.3|745480.2|743480.2|745518.3|743518.3|745430.5|743430.5|37
1625583360000|2021-07-06 14:56:00|745474.5|743474.5|745534|743534|745601.6|743601.6|745437|743437|40
1625583370000|2021-07-06 14:56:10|745539.8|743539.8|745389.5|743389.5|745544.4|743544.4|745374.9|743374.9|40
1625583380000|2021-07-06 14:56:20|745378.4|743378.4|745458.1|743458.1|745524.8|743524.8|745357.2|743357.2|38
1625583390000|2021-07-06 14:56:30|745454.9|743454.9|745437.1|743437.1|745475.8|743475.8|745407.1|743407.1|40
1625583400000|2021-07-06 14:56:40|745432.4|743432.4|745309.6|743309.6|745450|743450|745275.2|743275.2|38
1625583410000|2021-07-06 14:56:50|745295.2|743295.2|745466|743466|745605.8|743605.8|745274.2|743274.2|40
1625583420000|2021-07-06 14:57:00|745475.8|743475.8|745561.1|743561.1|745585.5|743585.5|745458.3|743458.3|38
1625583430000|2021-07-06 14:57:10|745521.7|743521.7|745596.4|743596.4|745609.6|743609.6|745504.2|743504.2|38
1625583440000|2021-07-06 14:57:20|745561.2|743561.2|745563.3|743563.3|745601|743601|745524|743524|39
1625583450000|2021-07-06 14:57:30|745620.3|743620.3|745698.6|743698.6|745760.3|743760.3|745600.5|743600.5|38
1625583460000|2021-07-06 14:57:40|745707.1|743707.1|745768.9|743768.9|745791|743791|745671.3|743671.3|40
1625583470000|2021-07-06 14:57:50|745778.4|743778.4|745858.6|743858.6|745884.9|744307.8|745307.8|743778.4|39
1625583480000|2021-07-06 14:58:00|745856.7|743856.7|745735.1|743735.1|745908.3|743908.3|745660.5|743660.5|39
1625583490000|2021-07-06 14:58:10|745725.6|743725.6|745796.4|743796.4|745832.1|743832.1|745725.6|743725.6|39
1625583500000|2021-07-06 14:58:20|745796.6|743796.6|745719.5|743719.5|745796.7|743796.7|745710.9|743710.9|37
1625583510000|2021-07-06 14:58:30|745717.8|743717.8|745695.3|743695.3|745719.2|744176.6|745176.6|743675.4|38
1625583520000|2021-07-06 14:58:40|745703.4|743703.4|745949|743949|745950|743950|745686.8|743686.8|37
1625583530000|2021-07-06 14:58:50|745861.1|743861.1|745706|743706|745902.4|744360.7|745360.7|743626|38
1625583540000|2021-07-06 14:59:00|745710.2|743710.2|745597.2|743597.2|745719.9|743719.9|745551.5|743551.5|40
1625583550000|2021-07-06 14:59:10|745597.9|743597.9|745578|743578|745597.9|743597.9|745537.5|743537.5|39
1625583560000|2021-07-06 14:59:20|745565.3|743565.3|745759.9|743759.9|745803.5|743803.5|745555.5|743555.5|37
1625583570000|2021-07-06 14:59:30|745271.5|744271.5|745682.2|743682.2|745775.9|744274.2|745142.8|743585.4|38
1625583580000|2021-07-06 14:59:40|745661.8|743661.8|745321.9|743321.9|745671.9|744161.8|745161.8|743272.8|37
1625583590000|2021-07-06 14:59:50|745350.6|743350.6|745398.9|743398.9|745480.9|743480.9|745282.6|743282.6|39
1625583600000|2021-07-06 15:00:00|745436|743436|745536|743536|745662|743662|745412.4|743412.4|40
1625583610000|2021-07-06 15:00:10|745540.7|743540.7|745380.3|743380.3|745546.3|743546.3|745343.3|743343.3|36
1625583620000|2021-07-06 15:00:20|745370.3|743370.3|745344.6|743344.6|745418|743831.4|744813.5|743289.3|37
1625583630000|2021-07-06 15:00:30|745340.7|743340.7|745412.8|743412.8|745432|743907.5|744839.5|743333.8|39
1625583640000|2021-07-06 15:00:40|745411.4|743411.4|745409.1|743409.1|745425.2|743913.4|744899.6|743376.5|34
1625583650000|2021-07-06 15:00:50|745407|743407|745217.8|743217.8|745417.2|743896.5|744894.4|743199.7|36
1625583660000|2021-07-06 15:01:00|745209.8|743209.8|745189.5|743189.5|745235|743715.2|744711.1|743178.3|34
1625583670000|2021-07-06 15:01:10|745176.9|743176.9|745188.3|743188.3|745204.6|743645.9|744645.9|743150.6|39
1625583680000|2021-07-06 15:01:20|745185.7|743185.7|745225.7|743225.7|745238.3|743238.3|745173.2|743173.2|38
1625583690000|2021-07-06 15:01:30|745209.9|743209.9|745102.4|743102.4|745257.3|743257.3|745102.4|743102.4|40
1625583700000|2021-07-06 15:01:40|745105.5|743105.5|745126.5|743126.5|745148.2|743148.2|745088.8|743088.8|38
1625583710000|2021-07-06 15:01:50|745104.4|743104.4|744947.9|742947.9|745104.4|743104.4|744939.5|742939.5|38
1625583720000|2021-07-06 15:02:00|744965.4|742965.4|745060.8|743060.8|745106.5|743506.4|744506.4|742965.4|38
1625583730000|2021-07-06 15:02:10|744956.4|742956.4|744890.9|742890.9|744988.4|743476.8|744399.5|742879.9|38
1625583740000|2021-07-06 15:02:20|744885.5|742885.5|744981.1|742981.1|745011.3|743011.3|744885.5|742885.5|36
1625583750000|2021-07-06 15:02:30|744995.8|742995.8|745008.3|743008.3|745062.2|743552.5|744517.6|742966.5|34
1625583760000|2021-07-06 15:02:40|745007.6|743007.6|745194.4|743194.4|745209.8|743704.8|744704.8|743007.6|36
1625583770000|2021-07-06 15:02:50|745199.4|743199.4|744880|742880|745199.4|743488.2|744488.2|742880|39
1625583780000|2021-07-06 15:03:00|744882|742882|744903|742903|744903|742903|744826.2|742826.2|39
1625583790000|2021-07-06 15:03:10|744907.4|742907.4|744958.7|742958.7|744958.7|742958.7|744896.4|742896.4|37
1625583800000|2021-07-06 15:03:20|744972|742972|744951.6|742951.6|745009.7|743009.7|744942.5|742942.5|38
1625583810000|2021-07-06 15:03:30|744941.8|742941.8|744922|742922|744970.1|742970.1|744905.6|742905.6|34
1625583820000|2021-07-06 15:03:40|744944.4|742944.4|744934.1|742934.1|745014.5|743531.5|744460.7|742934.1|38
1625583830000|2021-07-06 15:03:50|744981.7|742981.7|745076.7|743076.7|745080.4|743080.4|744981.7|742981.7|36
1625583840000|2021-07-06 15:04:00|745065.2|743065.2|745154.4|743154.4|745200.6|743687.8|744587.5|743065.2|37
1625583850000|2021-07-06 15:04:10|745174.5|743174.5|745161.6|743161.6|745205|743707.5|744480.7|742971.1|36
1625583860000|2021-07-06 15:04:20|745165|743165|745074.4|743074.4|745187.4|743187.4|745074.4|743074.4|37
1625583870000|2021-07-06 15:04:30|745069.1|743069.1|745033.8|743033.8|745069.1|743069.1|744982.7|742982.7|37
1625583880000|2021-07-06 15:04:40|745077.7|743077.7|744977.9|742977.9|745128.7|743128.7|744975.3|742975.3|35
1625583890000|2021-07-06 15:04:50|744971.6|742971.6|744943.4|742943.4|745000.4|743000.4|744925|742925|37
1625583900000|2021-07-06 15:05:00|744948.9|742948.9|744871.2|742871.2|745051.1|743442.2|744441.5|742871.2|34
1625583910000|2021-07-06 15:05:10|744879.5|742879.5|744819.3|742819.3|744908.4|743387.6|744387.6|742819.3|33
1625583920000|2021-07-06 15:05:20|744808.5|742808.5|744857.1|742857.1|744881.4|743371.2|744371.2|742808.5|35
1625583930000|2021-07-06 15:05:30|744865.9|742865.9|744833.2|742833.2|744865.9|742865.9|744808.3|742808.3|31
1625583940000|2021-07-06 15:05:40|744821.9|742821.9|744713.1|742713.1|744880.1|743370.7|744370.7|742704.4|34
1625583950000|2021-07-06 15:05:50|744732.5|742732.5|744232.1|743232.1|744742.4|743232.1|744232.1|742704|32
1625583960000|2021-07-06 15:06:00|744735.3|742735.3|744658.5|742658.5|744743.8|742743.8|744646.3|742646.3|34
1625583970000|2021-07-06 15:06:10|744671|742671|744631.8|742631.8|744671|743155.4|744104.4|742574.7|35
1625583980000|2021-07-06 15:06:20|744639.1|742639.1|744163.5|743163.5|744678.5|743168.2|744107.8|742608.5|32
1625583990000|2021-07-06 15:06:30|744159.4|743159.4|744095.3|743095.3|744670.5|743168.4|744092.2|742596.7|37
1625584000000|2021-07-06 15:06:40|744103.2|743103.2|743986.9|742986.9|744599.3|743103.2|743967.9|742487.7|35
1625584010000|2021-07-06 15:06:50|743994.4|742994.4|744435.6|742435.6|744477.3|742994.4|743952.4|742435.6|31
1625584020000|2021-07-06 15:07:00|744445.8|742445.8|744465.3|742465.3|744465.3|742968.3|743939|742423.8|33
1625584030000|2021-07-06 15:07:10|744452.4|742452.4|744516.1|742516.1|744516.1|743014.8|743958.2|742452|30
1625584040000|2021-07-06 15:07:20|744516.4|742516.4|744010.3|743010.3|744538.4|743045.8|744007.8|742507.9|31
1625584050000|2021-07-06 15:07:30|744007.6|743007.6|744495.5|742495.5|744525.1|743026.2|743983|742492.3|31
1625584060000|2021-07-06 15:07:40|744495.6|742495.6|744615.5|742615.5|744628.1|743137.3|743984.4|742491.2|32
1625584070000|2021-07-06 15:07:50|744614.1|742614.1|744631.4|742631.4|744662.6|743149.7|744130.9|742603.3|31
1625584080000|2021-07-06 15:08:00|744621.4|742621.4|744755.9|742755.9|744844.9|743310.4|744236.2|742621.4|36
1625584090000|2021-07-06 15:08:10|744742.7|742742.7|744687.4|742687.4|744805.9|742805.9|744634.2|742634.2|39
1625584100000|2021-07-06 15:08:20|744676.5|742676.5|744643.3|742643.3|744696.9|743166|744166|742613.3|38
1625584110000|2021-07-06 15:08:30|744651.6|742651.6|744669.1|742669.1|744682.6|743177.2|744177.2|742647.6|37
1625584120000|2021-07-06 15:08:40|744701.7|742701.7|744687.6|742687.6|744721.3|742721.3|744681.1|742681.1|36
1625584130000|2021-07-06 15:08:50|744688.3|742688.3|744684.4|742684.4|744707.1|743212.5|744208.1|742663|35
1625584140000|2021-07-06 15:09:00|744700.9|742700.9|744172.7|743172.7|744707.7|743199.7|744160.8|742639.7|32
1625584150000|2021-07-06 15:09:10|744166.2|743166.2|744655|742655|744698.7|743217.5|744137.1|742607.2|38
1625584160000|2021-07-06 15:09:20|744683.5|742683.5|744493.3|742493.3|744695.4|743198|744154.9|742493.3|35
1625584170000|2021-07-06 15:09:30|744525.4|742525.4|744492|742492|744628.9|743033.4|744023.8|742492|36
1625584180000|2021-07-06 15:09:40|744511.5|742511.5|743937.9|742937.9|744514.1|742940.1|743935.1|742408.2|34
1625584190000|2021-07-06 15:09:50|743935.4|742935.4|744448.2|742448.2|744485.3|742959|743935.4|742427.1|35
1625584200000|2021-07-06 15:10:00|744450.3|742450.3|744424.2|742424.2|744450.3|742450.3|744413.5|742413.5|27
1625584210000|2021-07-06 15:10:10|744425|742425|744476.1|742476.1|744499.2|743015.9|743958.4|742420.4|35
1625584220000|2021-07-06 15:10:20|744477.7|742477.7|744493|742493|744541|743021.3|743994|742477.7|35
1625584230000|2021-07-06 15:10:30|744480.7|742480.7|744473|742473|744512.9|743006.8|744006.8|742468.6|32
1625584240000|2021-07-06 15:10:40|744475.4|742475.4|744461.1|742461.1|744476.5|742974.2|743973|742433.5|32
1625584250000|2021-07-06 15:10:50|744462.6|742462.6|743932.3|742932.3|744466|742948.4|743927.5|742431.3|31
1625584260000|2021-07-06 15:11:00|743951|742951|743885.4|742885.4|744412.4|742951|743873.6|742387.1|25
1625584270000|2021-07-06 15:11:10|743881.6|742881.6|743741.8|742741.8|744371.3|742885|743741.8|742252.6|36
1625584280000|2021-07-06 15:11:20|743746|742746|743920.7|741920.7|744290.2|742787.8|743719.7|741920.7|38
1625584290000|2021-07-06 15:11:30|743888|741888|743629.8|741629.8|743918.5|741918.5|743594|741594|40
1625584300000|2021-07-06 15:11:40|743613.8|741613.8|743530.3|741530.3|743652.9|741652.9|743501.4|741501.4|37
1625584310000|2021-07-06 15:11:50|743539.1|741539.1|743736.5|741736.5|743737.1|741737.1|743449.6|741449.6|36
1625584320000|2021-07-06 15:12:00|743739|741739|743653.8|741653.8|743894.8|741894.8|743631.3|741631.3|40
1625584330000|2021-07-06 15:12:10|743643.7|741643.7|743721|741721|743770.3|741770.3|743643.7|741643.7|40
1625584340000|2021-07-06 15:12:20|743723.5|741723.5|743566.1|741566.1|743778.9|741778.9|743560|741560|40
1625584350000|2021-07-06 15:12:30|743594.5|741594.5|743510.1|741510.1|743594.5|741594.5|743510.1|741510.1|39
1625584360000|2021-07-06 15:12:40|743500.2|741500.2|743454|741454|743508.9|741508.9|743433.2|741433.2|40
1625584370000|2021-07-06 15:12:50|743457|741457|743554.6|741554.6|743564.1|741564.1|743421.3|741421.3|39
1625584380000|2021-07-06 15:13:00|743558.3|741558.3|743585.4|741585.4|743595.1|741595.1|743549.2|741549.2|31
1625584390000|2021-07-06 15:13:10|743576.8|741576.8|743609.2|741609.2|743736.7|741736.7|743576.8|741576.8|37
1625584400000|2021-07-06 15:13:20|743611.3|741611.3|743551.6|741551.6|743611.3|741611.3|743538|741538|32
1625584410000|2021-07-06 15:13:30|743552.3|741552.3|743550.3|741550.3|743566|741566|743521.6|741521.6|37
1625584420000|2021-07-06 15:13:40|743545.6|741545.6|743662.9|741662.9|743695.6|741695.6|743530.3|741530.3|37
1625584430000|2021-07-06 15:13:50|743667|741667|743714.3|741714.3|743714.3|741714.3|743663.1|741663.1|39
1625584440000|2021-07-06 15:14:00|743710.4|741710.4|743683.8|741683.8|743714.6|742195.3|743195.3|741673.4|33
1625584450000|2021-07-06 15:14:10|743681.1|741681.1|743726.1|741726.1|743741.5|741741.5|743671.2|741671.2|34
1625584460000|2021-07-06 15:14:20|743722.9|741722.9|743933.5|741933.5|743933.5|741933.5|743706.4|741706.4|40
1625584470000|2021-07-06 15:14:30|743907|741907|744129.8|742129.8|744140.4|742140.4|743888.1|741888.1|39
1625584480000|2021-07-06 15:14:40|744132.8|742132.8|744245.3|742245.3|744302.9|742685.3|743685.3|742087.7|40
1625584490000|2021-07-06 15:14:50|744281.5|742281.5|744297|742297|744304.8|742304.8|744249.6|742249.6|38
1625584500000|2021-07-06 15:15:00|744295.3|742295.3|744171.7|742171.7|744295.3|742295.3|744171.7|742171.7|32
1625584510000|2021-07-06 15:15:10|744161.5|742161.5|744168.6|742168.6|744191.7|742191.7|744161.5|742161.5|26
1625584520000|2021-07-06 15:15:20|744182.7|742182.7|744278.3|742278.3|744298.2|742298.2|744182.7|742182.7|39
1625584530000|2021-07-06 15:15:30|744281.4|742281.4|744267.3|742267.3|744281.6|742281.6|744243.5|742243.5|39
1625584540000|2021-07-06 15:15:40|744269.2|742269.2|744278.9|742278.9|744289.8|742770|743757.4|742228|33
1625584550000|2021-07-06 15:15:50|744282.2|742282.2|744390.8|742390.8|744410|742410|744282.2|742282.2|39
1625584560000|2021-07-06 15:16:00|744393.8|742393.8|744418.1|742418.1|744431.5|742431.5|744372.6|742372.6|39
1625584570000|2021-07-06 15:16:10|744418|742418|744633.1|742633.1|744650.3|742650.3|744413.4|742413.4|36
1625584580000|2021-07-06 15:16:20|744582.9|742582.9|744638.8|742638.8|744638.8|742638.8|744582.6|742582.6|40
1625584590000|2021-07-06 15:16:30|744622.6|742622.6|744631.7|742631.7|744694.9|742694.9|744604.4|742604.4|38
1625584600000|2021-07-06 15:16:40|744627|742627|744739.8|742739.8|744739.8|742739.8|744626.6|742626.6|39
1625584610000|2021-07-06 15:16:50|744711.2|742711.2|744756|742756|744778.6|742778.6|744641.5|742641.5|37
1625584620000|2021-07-06 15:17:00|744744|742744|744729.4|742729.4|744748.7|742748.7|744659.1|742659.1|37
1625584630000|2021-07-06 15:17:10|744732.8|742732.8|744708.1|742708.1|744746.6|742746.6|744682.8|742682.8|31
1625584640000|2021-07-06 15:17:20|744703.8|742703.8|744445|742445|744703.8|742703.8|744423.5|742423.5|39
1625584650000|2021-07-06 15:17:30|744442.7|742442.7|744452|742452|744635.6|742635.6|744442.7|742442.7|35
1625584660000|2021-07-06 15:17:40|744465.1|742465.1|744357.7|742357.7|744474.7|742474.7|744357.2|742357.2|36
1625584670000|2021-07-06 15:17:50|744357.4|742357.4|744700.8|742700.8|744785.2|742785.2|744357.2|742357.2|39
1625584680000|2021-07-06 15:18:00|744690.2|742690.2|744696.7|742696.7|744771.4|742771.4|744639.5|742639.5|39
1625584690000|2021-07-06 15:18:10|744673.1|742673.1|744647.8|742647.8|744731.3|743221.3|744221.3|742634.1|38
1625584700000|2021-07-06 15:18:20|744644.1|742644.1|744573.4|742573.4|744670.7|743135.8|744135.8|742561.8|39
1625584710000|2021-07-06 15:18:30|744577|742577|744541.5|742541.5|744578.3|743061.9|744061.5|742527.8|34
1625584720000|2021-07-06 15:18:40|744535.8|742535.8|744469.8|742469.8|744542.5|742542.5|744446.1|742446.1|38
1625584730000|2021-07-06 15:18:50|744474.8|742474.8|744405.4|742405.4|744481.1|742481.1|744391.5|742391.5|38
1625584740000|2021-07-06 15:19:00|744404.6|742404.6|744601.8|742601.8|744601.8|742601.8|744332.7|742332.7|40
1625584750000|2021-07-06 15:19:10|744605.2|742605.2|744503.6|742503.6|744681.7|743009.7|744009.7|742503.6|40
1625584760000|2021-07-06 15:19:20|744519.6|742519.6|744640.6|742640.6|744640.6|742640.6|744519.6|742519.6|34
1625584770000|2021-07-06 15:19:30|744635.5|742635.5|744767.3|742767.3|744772.2|742772.2|744615.2|742615.2|36
1625584780000|2021-07-06 15:19:40|744784.4|742784.4|744816.1|742816.1|744823.9|743265.7|744258|742743.8|35
1625584790000|2021-07-06 15:19:50|744850.1|742850.1|744882.5|742882.5|744901.8|742901.8|744811.2|742811.2|39
1625584800000|2021-07-06 15:20:00|744885.4|742885.4|744935.8|742935.8|744968.5|743450.3|744369.6|742833.4|38
1625584810000|2021-07-06 15:20:10|744926.7|742926.7|744988.2|742988.2|745011.5|743011.5|744913.8|742913.8|37
1625584820000|2021-07-06 15:20:20|744992.6|742992.6|744925.8|742925.8|745002.4|743477.8|744441.7|742919.6|35
1625584830000|2021-07-06 15:20:30|744928|742928|744987.4|742987.4|745003.9|743485.5|744485.5|742862.3|39
1625584840000|2021-07-06 15:20:40|744988.1|742988.1|745005.3|743005.3|745025.3|743025.3|744973.5|742973.5|37
1625584850000|2021-07-06 15:20:50|745030.9|743030.9|745005.9|743005.9|745054.5|743499.7|744499.7|742982.2|38
1625584860000|2021-07-06 15:21:00|745001.6|743001.6|744963.2|742963.2|745030.9|743030.9|744953|742953|34
1625584870000|2021-07-06 15:21:10|744466|743466|744914.1|742914.1|744988.5|743466|744466|742900.7|32
1625584880000|2021-07-06 15:21:20|744920.4|742920.4|744985.1|742985.1|745014.8|743494.2|744434.2|742874.8|37
1625584890000|2021-07-06 15:21:30|744992.5|742992.5|744949.4|742949.4|745031.9|743521.4|744521.4|742949.4|38
1625584900000|2021-07-06 15:21:40|744953.5|742953.5|744911.9|742911.9|744971.7|742971.7|744911.9|742911.9|38
1625584910000|2021-07-06 15:21:50|744907.7|742907.7|744904.4|742904.4|744910.7|742910.7|744878.9|742878.9|34
1625584920000|2021-07-06 15:22:00|744901|742901|744880.3|742880.3|744907.1|742907.1|744880.3|742880.3|24
1625584930000|2021-07-06 15:22:10|744884|742884|744891.2|742891.2|744907.9|742907.9|744880|742880|37
1625584940000|2021-07-06 15:22:20|744889.4|742889.4|744862.7|742862.7|744889.4|742889.4|744850.2|742850.2|32
1625584950000|2021-07-06 15:22:30|744858.2|742858.2|744848.4|742848.4|744860.3|742860.3|744814.6|742814.6|34
1625584960000|2021-07-06 15:22:40|744847.8|742847.8|744846.5|742846.5|744872.5|742872.5|744838.8|742838.8|37
1625584970000|2021-07-06 15:22:50|744847.8|742847.8|744791.8|742791.8|744852.9|742852.9|744780.7|742780.7|30
1625584980000|2021-07-06 15:23:00|744791.7|742791.7|744851|742851|744856.8|742856.8|744770.8|742770.8|39
1625584990000|2021-07-06 15:23:10|744850.9|742850.9|744886.9|742886.9|744897.6|742897.6|744812|742812|36
1625585000000|2021-07-06 15:23:20|744884.4|742884.4|744903.8|742903.8|744911|742911|744880.9|742880.9|32
1625585010000|2021-07-06 15:23:30|744900.9|742900.9|744891.8|742891.8|744907|742907|744891.8|742891.8|24
1625585020000|2021-07-06 15:23:40|744894.1|742894.1|744885.5|742885.5|744907.5|742907.5|744884.1|742884.1|26
1625585030000|2021-07-06 15:23:50|744885.2|742885.2|744875.5|742875.5|744898.3|742898.3|744854.2|742854.2|30
1625585040000|2021-07-06 15:24:00|744882.4|742882.4|744868.2|742868.2|744906.1|742906.1|744848.9|742848.9|30
1625585050000|2021-07-06 15:24:10|744880.9|742880.9|744885|742885|744889.8|742889.8|744868|742868|22
1625585060000|2021-07-06 15:24:20|744888|742888|744896.9|742896.9|744931.3|743414.6|744398|742874|25
1625585070000|2021-07-06 15:24:30|744901.6|742901.6|744884.8|742884.8|744925.7|742925.7|744880.9|742880.9|35
1625585080000|2021-07-06 15:24:40|744391.5|743391.5|744832.1|742832.1|744891.2|743391.5|744391.5|742824.5|28
1625585090000|2021-07-06 15:24:50|744840.7|742840.7|744840.3|742840.3|744874.7|742874.7|744835.8|742835.8|17
1625585100000|2021-07-06 15:25:00|744862.7|742862.7|744901.8|742901.8|744929.4|742929.4|744853.1|742853.1|36
1625585110000|2021-07-06 15:25:10|744889.3|742889.3|744828.3|742828.3|744900.5|742900.5|744828.3|742828.3|29
1625585120000|2021-07-06 15:25:20|744848|742848|744765.3|742765.3|744857.5|742857.5|744765.3|742765.3|28
1625585130000|2021-07-06 15:25:30|744782.3|742782.3|744781.5|742781.5|744798.4|742798.4|744777.8|742777.8|29
1625585140000|2021-07-06 15:25:40|744785|742785|744768.4|742768.4|744789.3|742789.3|744766.2|742766.2|33
1625585150000|2021-07-06 15:25:50|744759.5|742759.5|744754.7|742754.7|744780|742780|744743.4|742743.4|25
1625585160000|2021-07-06 15:26:00|744753.7|742753.7|744680.3|742680.3|744770.4|742770.4|744644.9|742644.9|38
1625585170000|2021-07-06 15:26:10|744676.2|742676.2|744730.8|742730.8|744754|742754|744668.6|742668.6|39
1625585180000|2021-07-06 15:26:20|744723.9|742723.9|744769.8|742769.8|744785.7|742785.7|744705.7|742705.7|38
1625585190000|2021-07-06 15:26:30|744772.6|742772.6|744785.5|742785.5|744808.6|742808.6|744763.8|742763.8|32
1625585200000|2021-07-06 15:26:40|744793.2|742793.2|744746.8|742746.8|744793.2|742793.2|744735.7|742735.7|37
1625585210000|2021-07-06 15:26:50|744746.1|742746.1|744770.8|742770.8|744796.9|742796.9|744728.2|742728.2|38
1625585220000|2021-07-06 15:27:00|744774.1|742774.1|744801.6|742801.6|744803.4|742803.4|744767.7|742767.7|34
1625585230000|2021-07-06 15:27:10|744800|742800|744791.4|742791.4|744801.3|742801.3|744772.9|742772.9|30
1625585240000|2021-07-06 15:27:20|744788.5|742788.5|744808|742808|744832.8|742832.8|744786.1|742786.1|29
1625585250000|2021-07-06 15:27:30|744809.2|742809.2|744798.3|742798.3|744816.2|742816.2|744773.3|742773.3|28
1625585260000|2021-07-06 15:27:40|744793.4|742793.4|744759|742759|744798.6|742798.6|744759|742759|29
1625585270000|2021-07-06 15:27:50|744773|742773|744749.4|742749.4|744780.4|742780.4|744643.5|742643.5|33
1625585280000|2021-07-06 15:28:00|744767.6|742767.6|744713.4|742713.4|744767.6|742767.6|744706|742706|32
1625585290000|2021-07-06 15:28:10|744715.1|742715.1|744712.9|742712.9|744737.2|742737.2|744677.5|742677.5|37
1625585300000|2021-07-06 15:28:20|744713.1|742713.1|744676.3|742676.3|744731.8|742731.8|744658.5|742658.5|38
1625585310000|2021-07-06 15:28:30|744667.9|742667.9|744674.3|742674.3|744674.3|742674.3|744642.8|742642.8|37
1625585320000|2021-07-06 15:28:40|744669.3|742669.3|744638.2|742638.2|744669.9|742669.9|744638.2|742638.2|36
1625585330000|2021-07-06 15:28:50|744644.5|742644.5|744722.1|742722.1|744736.6|742736.6|744642.1|742642.1|36
1625585340000|2021-07-06 15:29:00|744726|742726|744727.9|742727.9|744735.7|742735.7|744713.4|742713.4|33
1625585350000|2021-07-06 15:29:10|744724.6|742724.6|744646.3|742646.3|744726|743126.7|744109.9|742611.3|37
1625585360000|2021-07-06 15:29:20|744662.1|742662.1|744749.8|742749.8|744752.7|743244|744243.4|742600.1|39
1625585370000|2021-07-06 15:29:30|744738.6|742738.6|744625.9|742625.9|744742.8|743249.5|744224|742601.7|32
1625585380000|2021-07-06 15:29:40|744627.8|742627.8|744652.4|742652.4|744665.5|742665.5|744627.8|742627.8|29
1625585390000|2021-07-06 15:29:50|744652.6|742652.6|744675|742675|744693.4|743183.4|744183.4|742595.9|38
1625585400000|2021-07-06 15:30:00|744657.5|742657.5|744745.8|742745.8|744755.1|742755.1|744584.6|742584.6|37
1625585410000|2021-07-06 15:30:10|744754.6|742754.6|744717.4|742717.4|744773.9|743266.7|744262.3|742702.7|35
1625585420000|2021-07-06 15:30:20|744728.9|742728.9|744769.8|742769.8|744784.3|743279.2|744263|742724.2|36
1625585430000|2021-07-06 15:30:30|744772.3|742772.3|744768.4|742768.4|744793.5|742793.5|744731|742731|31
1625585440000|2021-07-06 15:30:40|744764.3|742764.3|744628.7|742628.7|744776.1|743245|744245|742584.2|37
1625585450000|2021-07-06 15:30:50|744640.9|742640.9|744584.2|742584.2|744640.9|742640.9|744578.4|742578.4|32
1625585460000|2021-07-06 15:31:00|744585.4|742585.4|744627.2|742627.2|744627.2|742627.2|744552.7|742552.7|35
1625585470000|2021-07-06 15:31:10|744628.1|742628.1|744536.2|742536.2|744628.5|742628.5|744510.9|742510.9|32
1625585480000|2021-07-06 15:31:20|744553|742553|744397.5|742397.5|744553|742553|744397.5|742397.5|34
1625585490000|2021-07-06 15:31:30|744368.5|742368.5|744069|742069|744388.9|742878.8|743878.8|742063.5|38
1625585500000|2021-07-06 15:31:40|744066.2|742066.2|744053.2|742053.2|744078.8|742078.8|744044.3|742044.3|38
1625585510000|2021-07-06 15:31:50|744058.6|742058.6|744043.8|742043.8|744085.2|742085.2|744043.3|742043.3|35
1625585520000|2021-07-06 15:32:00|744050.5|742050.5|743934.6|741934.6|744078.6|742078.6|743850.2|741850.2|36
1625585530000|2021-07-06 15:32:10|743944.8|741944.8|744015|742015|744042.1|742042.1|743944.8|741944.8|38
1625585540000|2021-07-06 15:32:20|743994.4|741994.4|744027.1|742027.1|744043|742043|743992.9|741992.9|38
1625585550000|2021-07-06 15:32:30|744025.8|742025.8|744010.9|742010.9|744029.1|742029.1|743999.1|741999.1|33
1625585560000|2021-07-06 15:32:40|744028.5|742028.5|743706.3|741706.3|744029.3|742029.3|743677.5|741677.5|36
1625585570000|2021-07-06 15:32:50|743742.3|741742.3|743890.1|741890.1|743897.2|742331.3|743331.3|741733.3|32
1625585580000|2021-07-06 15:33:00|743888.4|741888.4|743908.2|741908.2|743908.2|741908.2|743883.4|741883.4|30
1625585590000|2021-07-06 15:33:10|743909.3|741909.3|743896.2|741896.2|743909.9|741909.9|743892.2|741892.2|25
1625585600000|2021-07-06 15:33:20|743896.4|741896.4|743911.7|741911.7|743936.4|741936.4|743893.6|741893.6|33
1625585610000|2021-07-06 15:33:30|743912.6|741912.6|743778.4|741778.4|743915.1|741915.1|743694|741694|37
1625585620000|2021-07-06 15:33:40|743777.4|741777.4|743788.7|741788.7|743808.5|741808.5|743737.2|741737.2|37
1625585630000|2021-07-06 15:33:50|743798.3|741798.3|743803.7|741803.7|743809.9|741809.9|743771.3|741771.3|39
1625585640000|2021-07-06 15:34:00|743801.4|741801.4|743797.5|741797.5|743805.4|741805.4|743732.3|741732.3|39
1625585650000|2021-07-06 15:34:10|743795.9|741795.9|743818.6|741818.6|743818.6|741818.6|743777.4|741777.4|36
1625585660000|2021-07-06 15:34:20|743803.1|741803.1|743818.9|741818.9|743830.2|741830.2|743792.2|741792.2|38
1625585670000|2021-07-06 15:34:30|743823.3|741823.3|743781.7|741781.7|743838.8|741838.8|743763.1|741763.1|36
1625585680000|2021-07-06 15:34:40|743779.6|741779.6|743708.4|741708.4|743786.4|741786.4|743705.4|741705.4|28
1625585690000|2021-07-06 15:34:50|743704.5|741704.5|743678.9|741678.9|743745.8|741745.8|743676.7|741676.7|31
1625585700000|2021-07-06 15:35:00|743687.4|741687.4|743710.1|741710.1|743710.1|741710.1|743674.2|741674.2|34
1625585710000|2021-07-06 15:35:10|743698.6|741698.6|743722.2|741722.2|743741.5|741741.5|743655.8|741655.8|35
1625585720000|2021-07-06 15:35:20|743710.5|741710.5|743721.5|741721.5|743738.9|742236.2|743236.2|741700|32
1625585730000|2021-07-06 15:35:30|743720.9|741720.9|743712.3|741712.3|743727.2|741727.2|743700.6|741700.6|24
1625585740000|2021-07-06 15:35:40|743714.5|741714.5|743700.9|741700.9|743744.1|741744.1|743700.9|741700.9|29
1625585750000|2021-07-06 15:35:50|743704.6|741704.6|743732.9|741732.9|743773.5|741773.5|743697.4|741697.4|30
1625585760000|2021-07-06 15:36:00|743744.7|741744.7|743725.9|741725.9|743754.4|741754.4|743714|741714|38
1625585770000|2021-07-06 15:36:10|743741.3|741741.3|743719.8|741719.8|743770.2|741770.2|743711.5|741711.5|39
1625585780000|2021-07-06 15:36:20|743702.6|741702.6|743721.3|741721.3|743728.6|741728.6|743678.6|741678.6|30
1625585790000|2021-07-06 15:36:30|743721.2|741721.2|743722.1|741722.1|743742.2|741742.2|743704.8|741704.8|36
1625585800000|2021-07-06 15:36:40|743720.8|741720.8|743704.6|741704.6|743720.8|741720.8|743680.8|741680.8|35
1625585810000|2021-07-06 15:36:50|743698.9|741698.9|743691.9|741691.9|743711.2|741711.2|743668.5|741668.5|33
1625585820000|2021-07-06 15:37:00|743666.8|741666.8|743660.7|741660.7|743676|741676|743649.7|741649.7|34
1625585830000|2021-07-06 15:37:10|743661.3|741661.3|743657.1|741657.1|743667.4|741667.4|743653.5|741653.5|29
1625585840000|2021-07-06 15:37:20|743660|741660|743560|741560|743660|741660|743550.2|741550.2|33
1625585850000|2021-07-06 15:37:30|743552.6|741552.6|743478.8|741478.8|743556.9|741556.9|743351.4|741351.4|34
1625585860000|2021-07-06 15:37:40|743485.9|741485.9|743619.5|741619.5|743619.5|741619.5|743452.3|741452.3|35
1625585870000|2021-07-06 15:37:50|743609.2|741609.2|743602.4|741602.4|743629.6|741629.6|743591.8|741591.8|37
1625585880000|2021-07-06 15:38:00|743594|741594|743585.2|741585.2|743627.5|741627.5|743561.4|741561.4|35
1625585890000|2021-07-06 15:38:10|743586.5|741586.5|743573|741573|743604.4|741604.4|743555|741555|36
1625585900000|2021-07-06 15:38:20|743564.9|741564.9|743581.3|741581.3|743591.8|741591.8|743544.8|741544.8|36
1625585910000|2021-07-06 15:38:30|743580.6|741580.6|743631.9|741631.9|743671.6|741671.6|743580.1|741580.1|33
1625585920000|2021-07-06 15:38:40|743640.5|741640.5|743632.9|741632.9|743653.4|741653.4|743632.9|741632.9|37
1625585930000|2021-07-06 15:38:50|743636.1|741636.1|743651.8|741651.8|743667.4|741667.4|743636.1|741636.1|28
1625585940000|2021-07-06 15:39:00|743661.3|741661.3|743506.5|741506.5|743661.9|741661.9|743433.1|741433.1|34
1625585950000|2021-07-06 15:39:10|743476|741476|743447.8|741447.8|743496.9|741496.9|743393.3|741393.3|37
1625585960000|2021-07-06 15:39:20|743451.4|741451.4|743378.4|741378.4|743451.4|741451.4|743364.7|741364.7|31
1625585970000|2021-07-06 15:39:30|743380.4|741380.4|743204.8|741204.8|743380.4|741380.4|743195.4|741195.4|39
1625585980000|2021-07-06 15:39:40|743176.6|741176.6|743158.2|741158.2|743208.1|741208.1|743126.3|741126.3|39
1625585990000|2021-07-06 15:39:50|743175.5|741175.5|743302.9|741302.9|743349|741349|743163|741163|35
1625586000000|2021-07-06 15:40:00|743262.1|741262.1|743271.7|741271.7|743290.8|741290.8|743221|741221|34
1625586010000|2021-07-06 15:40:10|743271.1|741271.1|743362.5|741362.5|743415.6|741415.6|743258.7|741258.7|31
1625586020000|2021-07-06 15:40:20|743373.4|741373.4|743371.9|741371.9|743394.1|741394.1|743356.2|741356.2|35
1625586030000|2021-07-06 15:40:30|743366.9|741366.9|743416.3|741416.3|743420.3|741420.3|743349.8|741349.8|33
1625586040000|2021-07-06 15:40:40|743414.2|741414.2|743411.3|741411.3|743441.9|741441.9|743393.6|741393.6|31
1625586050000|2021-07-06 15:40:50|743411.9|741411.9|743414.3|741414.3|743424.6|741424.6|743391.3|741391.3|28
1625586060000|2021-07-06 15:41:00|743409.2|741409.2|743420.4|741420.4|743423.4|741423.4|743404.3|741404.3|19
1625586070000|2021-07-06 15:41:10|743420.9|741420.9|743442.5|741442.5|743442.5|741442.5|743399.4|741399.4|17
1625586080000|2021-07-06 15:41:20|743416|741416|743431.7|741431.7|743443.7|741940.3|742935.5|741416|17
1625586090000|2021-07-06 15:41:30|743433.1|741433.1|743433.9|741433.9|743436.5|741436.5|743429.9|741429.9|18
1625586100000|2021-07-06 15:41:40|743432.6|741432.6|743520.6|741520.6|743556.8|742022.9|742956.1|741432.6|28
1625586110000|2021-07-06 15:41:50|743520.7|741520.7|743742.8|741742.8|743742.8|741742.8|743520.7|741520.7|34
1625586120000|2021-07-06 15:42:00|743737.3|741737.3|743581.2|741581.2|743751|742193.3|743193.3|741578.2|37
1625586130000|2021-07-06 15:42:10|743588.5|741588.5|743589|741589|743601.6|741601.6|743582.8|741582.8|37
1625586140000|2021-07-06 15:42:20|743591.4|741591.4|743036.1|742036.1|743594|742099.8|743022.6|741529.4|36
1625586150000|2021-07-06 15:42:30|743543.4|741543.4|743642.9|741642.9|743654.1|741654.1|743540.2|741540.2|26
1625586160000|2021-07-06 15:42:40|743642.6|741642.6|743655.8|741655.8|743661|741661|743642.6|741642.6|26
1625586170000|2021-07-06 15:42:50|743654.7|741654.7|743163.7|742163.7|743666.4|742163.7|743157.9|741654.3|29
1625586180000|2021-07-06 15:43:00|743170.9|742170.9|743694.9|741694.9|743734.2|742193.6|743165.8|741679.6|33
1625586190000|2021-07-06 15:43:10|743693.9|741693.9|743710.3|741710.3|743732.1|742188|743155|741680|33
1625586200000|2021-07-06 15:43:20|743710.4|741710.4|743716.4|741716.4|743716.4|741716.4|743689.4|741689.4|15
1625586210000|2021-07-06 15:43:30|743718.4|741718.4|743739.9|741739.9|743739.9|741739.9|743684.7|741684.7|30
1625586220000|2021-07-06 15:43:40|743741.2|741741.2|743846.6|741846.6|743860.8|742286.9|743286.9|741734.7|38
1625586230000|2021-07-06 15:43:50|743847.1|741847.1|743883.3|741883.3|743892.6|742388.5|743382.1|741845|34
1625586240000|2021-07-06 15:44:00|743876.4|741876.4|744056.8|742056.8|744081.7|742557.2|743293|741816.1|39
1625586250000|2021-07-06 15:44:10|744080|742080|744062.8|742062.8|744125.1|742125.1|744056.7|742056.7|39
1625586260000|2021-07-06 15:44:20|744060.9|742060.9|743657.7|742657.7|744178.6|742665.9|743645.8|742057.1|35
1625586270000|2021-07-06 15:44:30|743661.5|742661.5|744199.5|742199.5|744251.2|742661.5|743661|742199.5|34
1625586280000|2021-07-06 15:44:40|744202.8|742202.8|744371|742371|744371|742371|744178.3|742178.3|32
1625586290000|2021-07-06 15:44:50|744367.5|742367.5|744340.5|742340.5|744407.4|742407.4|744302.6|742302.6|37
1625586300000|2021-07-06 15:45:00|744345.7|742345.7|744497.6|742497.6|744544|742544|744345.7|742345.7|39
1625586310000|2021-07-06 15:45:10|744498.4|742498.4|744512.9|742512.9|744548.4|742548.4|744473.1|742473.1|32
1625586320000|2021-07-06 15:45:20|744511.6|742511.6|744615.8|742615.8|744615.8|742615.8|744475.2|742475.2|37
1625586330000|2021-07-06 15:45:30|744600.4|742600.4|744608.7|742608.7|744636.3|742636.3|744593.9|742593.9|31
1625586340000|2021-07-06 15:45:40|744618.4|742618.4|744806.2|742806.2|744820.7|742820.7|744606.6|742606.6|33
1625586350000|2021-07-06 15:45:50|744833.9|742833.9|744763.8|742763.8|744843.4|742843.4|744750.3|742750.3|34
1625586360000|2021-07-06 15:46:00|744763.5|742763.5|744809.5|742809.5|744823.7|742823.7|744745.1|742745.1|33
1625586370000|2021-07-06 15:46:10|744784.9|742784.9|744826.2|742826.2|744835.6|742835.6|744762.2|742762.2|30
1625586380000|2021-07-06 15:46:20|744829.5|742829.5|744794.7|742794.7|744829.5|742829.5|744792|742792|33
1625586390000|2021-07-06 15:46:30|744789.2|742789.2|744780.4|742780.4|744795.4|742795.4|744770.4|742770.4|20
1625586400000|2021-07-06 15:46:40|744781|742781|744429.2|742429.2|744788.3|742788.3|744429.2|742429.2|29
1625586410000|2021-07-06 15:46:50|744426.4|742426.4|744411.4|742411.4|744498.7|742498.7|744400.8|742400.8|39
1625586420000|2021-07-06 15:47:00|744374.3|742374.3|744433.9|742433.9|744566|742566|744355|742355|35
1625586430000|2021-07-06 15:47:10|744429.1|742429.1|744423.4|742423.4|744448.2|742448.2|744386.4|742386.4|37
1625586440000|2021-07-06 15:47:20|744406.3|742406.3|743841.1|742841.1|744406.3|742851.5|743841.1|742345.1|24
1625586450000|2021-07-06 15:47:30|744370.2|742370.2|744342.4|742342.4|744383.5|742383.5|744331.6|742331.6|29
1625586460000|2021-07-06 15:47:40|744335.1|742335.1|744330.9|742330.9|744354.3|742821.3|743821.3|742314.8|27
1625586470000|2021-07-06 15:47:50|744336.7|742336.7|744333.3|742333.3|744342.2|742342.2|744320|742320|30
1625586480000|2021-07-06 15:48:00|744334.5|742334.5|744327|742327|744339.6|742808.9|743800.9|742305.2|28
1625586490000|2021-07-06 15:48:10|744297|742297|744116.3|742116.3|744336.1|742336.1|744116.3|742116.3|28
1625586500000|2021-07-06 15:48:20|744189.3|742189.3|744070.9|742070.9|744212.1|742682.2|743682.2|742068|33
1625586510000|2021-07-06 15:48:30|744069.7|742069.7|744135.9|742135.9|744140.2|742140.2|744055|742055|34
1625586520000|2021-07-06 15:48:40|744111.8|742111.8|744331.1|742331.1|744352.6|742352.6|744085.8|742085.8|39
1625586530000|2021-07-06 15:48:50|744322.1|742322.1|744438.4|742438.4|744457.8|742457.8|744297.4|742297.4|38
1625586540000|2021-07-06 15:49:00|744515.9|742515.9|744678.9|742678.9|744704.3|742704.3|744475|742475|38
1625586550000|2021-07-06 15:49:10|744703.1|742703.1|744758.5|742758.5|744769.2|742769.2|744631.7|742631.7|38
1625586560000|2021-07-06 15:49:20|744737.7|742737.7|744848|742848|744928.8|743295.5|744264|742702.5|32
1625586570000|2021-07-06 15:49:30|744866|742866|745000.9|743000.9|745084.9|743359.9|744359.9|742841.6|32
1625586580000|2021-07-06 15:49:40|744950.9|742950.9|744976|742976|745053.5|743053.5|744943.6|742943.6|35
1625586590000|2021-07-06 15:49:50|744981.9|742981.9|744891.9|742891.9|745001.1|743001.1|744862.2|742862.2|27
1625586600000|2021-07-06 15:50:00|744875.7|742875.7|744837.4|742837.4|744953.6|742953.6|744837.4|742837.4|32
1625586610000|2021-07-06 15:50:10|744868.8|742868.8|744902.3|742902.3|744915.1|742915.1|744866.1|742866.1|29
1625586620000|2021-07-06 15:50:20|744889.2|742889.2|744903.9|742903.9|744906.2|742906.2|744860.7|742860.7|24
1625586630000|2021-07-06 15:50:30|744845.2|742845.2|744872.7|742872.7|744925.3|743364.1|744364.1|742837|34
1625586640000|2021-07-06 15:50:40|744874.1|742874.1|744830.4|742830.4|744874.1|743307|744304|742807.3|36
1625586650000|2021-07-06 15:50:50|744833.1|742833.1|744836.1|742836.1|744851.8|742851.8|744804.8|742804.8|21
1625586660000|2021-07-06 15:51:00|744828.6|742828.6|744817.4|742817.4|744846.1|742846.1|744812.3|742812.3|30
1625586670000|2021-07-06 15:51:10|744823.4|742823.4|744915.1|742915.1|744915.1|743314.1|744314.1|742778.1|32
1625586680000|2021-07-06 15:51:20|744896.5|742896.5|744908.9|742908.9|744924.1|742924.1|744820.1|742820.1|31
1625586690000|2021-07-06 15:51:30|744924.6|742924.6|744903.6|742903.6|744938.3|742938.3|744877.3|742877.3|29
1625586700000|2021-07-06 15:51:40|744899.9|742899.9|744914.6|742914.6|744914.6|742914.6|744883.2|742883.2|31
1625586710000|2021-07-06 15:51:50|744902.7|742902.7|744867.5|742867.5|744907.1|742907.1|744829.3|742829.3|32
1625586720000|2021-07-06 15:52:00|744830|742830|744794.2|742794.2|744881.1|743306.6|744296.9|742782.6|29
1625586730000|2021-07-06 15:52:10|744783.9|742783.9|744780.6|742780.6|744793.1|743278|744273.5|742765.4|20
1625586740000|2021-07-06 15:52:20|744783.6|742783.6|744332.3|742332.3|744783.6|743260.6|744251.2|742274.2|36
1625586750000|2021-07-06 15:52:30|744330.5|742330.5|744373.4|742373.4|744380.9|742380.9|744319.1|742319.1|32
1625586760000|2021-07-06 15:52:40|744375.1|742375.1|744550.3|742550.3|744599.9|742599.9|744348.9|742348.9|35
1625586770000|2021-07-06 15:52:50|744549.3|742549.3|744546.6|742546.6|744553.7|742553.7|744514|742514|27
1625586780000|2021-07-06 15:53:00|744546.1|742546.1|744737.4|742737.4|744741.6|742741.6|744509.1|742509.1|38
1625586790000|2021-07-06 15:53:10|744752.7|742752.7|744633.6|742633.6|744752.7|742752.7|744615.8|742615.8|36
1625586800000|2021-07-06 15:53:20|744646.6|742646.6|744638.2|742638.2|744649.3|742649.3|744614.5|742614.5|30
1625586810000|2021-07-06 15:53:30|744623|742623|744613.2|742613.2|744636|742636|744603.7|742603.7|20
1625586820000|2021-07-06 15:53:40|744576.5|742576.5|744563.4|742563.4|744652.2|742652.2|744563.4|742563.4|28
1625586830000|2021-07-06 15:53:50|744565.6|742565.6|744434.7|742434.7|744577.1|742577.1|744390.9|742390.9|34
1625586840000|2021-07-06 15:54:00|744439.8|742439.8|744576.6|742576.6|744599.4|742599.4|744431.7|742431.7|23
1625586850000|2021-07-06 15:54:10|744580.1|742580.1|744576.8|742576.8|744608.3|742608.3|744576.2|742576.2|27
1625586860000|2021-07-06 15:54:20|744576.5|742576.5|744655.1|742655.1|744672.4|742672.4|744576.5|742576.5|30
1625586870000|2021-07-06 15:54:30|744665.7|742665.7|744694.2|742694.2|744710.6|742710.6|744638.9|742638.9|27
1625586880000|2021-07-06 15:54:40|744690.2|742690.2|744800.5|742800.5|744807.9|742807.9|744690.2|742690.2|32
1625586890000|2021-07-06 15:54:50|744797.2|742797.2|744756.6|742756.6|744803.8|742803.8|744756.6|742756.6|22
1625586900000|2021-07-06 15:55:00|744761.4|742761.4|744774.3|742774.3|744805.9|743277|744277|742752|21
1625586910000|2021-07-06 15:55:10|744777.8|742777.8|744771.1|742771.1|744802.1|742802.1|744739.5|742739.5|21
1625586920000|2021-07-06 15:55:20|744761.3|742761.3|744747.4|742747.4|744788.6|742788.6|744747.4|742747.4|26
1625586930000|2021-07-06 15:55:30|744786.5|742786.5|744734|742734|744792.5|742792.5|744734|742734|25
1625586940000|2021-07-06 15:55:40|744727.7|742727.7|744906|742906|744915.6|743317.5|744282.2|742727.7|27
1625586950000|2021-07-06 15:55:50|744906.3|742906.3|744888.7|742888.7|744917.5|742917.5|744866|742866|20
1625586960000|2021-07-06 15:56:00|744881.3|742881.3|744892.5|742892.5|744912.8|742912.8|744881.3|742881.3|24
1625586970000|2021-07-06 15:56:10|744888.1|742888.1|744891.9|742891.9|744909.1|742909.1|744881.6|742881.6|27
1625586980000|2021-07-06 15:56:20|744893.4|742893.4|744863.6|742863.6|744897.4|742897.4|744863.6|742863.6|28
1625586990000|2021-07-06 15:56:30|744861.5|742861.5|744860.2|742860.2|744876.8|742876.8|744841.8|742841.8|28
1625587000000|2021-07-06 15:56:40|744866.5|742866.5|744844|742844|744876.7|742876.7|744838.3|742838.3|29
1625587010000|2021-07-06 15:56:50|744855.7|742855.7|744839.2|742839.2|744855.7|742855.7|744839.2|742839.2|22
1625587020000|2021-07-06 15:57:00|744840.3|742840.3|744833.2|742833.2|744856.8|742856.8|744832.6|742832.6|23
1625587030000|2021-07-06 15:57:10|744832.1|742832.1|744698.5|742698.5|744860.2|742860.2|744692.1|742692.1|35
1625587040000|2021-07-06 15:57:20|744691.3|742691.3|744698|742698|744705.8|742705.8|744691.3|742691.3|10
1625587050000|2021-07-06 15:57:30|744700.5|742700.5|744762|742762|744807.8|742807.8|744698|742698|26
1625587060000|2021-07-06 15:57:40|744761.2|742761.2|744778.8|742778.8|744778.8|742778.8|744761.2|742761.2|26
1625587070000|2021-07-06 15:57:50|744775.9|742775.9|744835.3|742835.3|744929.5|742929.5|744742.6|742742.6|20
1625587080000|2021-07-06 15:58:00|744873.3|742873.3|744807.3|742807.3|744873.3|742873.3|744807.3|742807.3|28
1625587090000|2021-07-06 15:58:10|744862.4|742862.4|744936.6|742936.6|744955.2|742955.2|744862.4|742862.4|30
1625587100000|2021-07-06 15:58:20|744933.8|742933.8|745138|743138|745149.4|743149.4|744928.4|742928.4|31
1625587110000|2021-07-06 15:58:30|745131.7|743131.7|745109.6|743109.6|745142.5|743142.5|745085.5|743085.5|22
1625587120000|2021-07-06 15:58:40|745108.1|743108.1|745119|743119|745127.6|743127.6|745089|743089|29
1625587130000|2021-07-06 15:58:50|745113.8|743113.8|745088|743088|745115.1|743115.1|745083.5|743083.5|23
1625587140000|2021-07-06 15:59:00|745097.7|743097.7|745142.8|743142.8|745163.4|743163.4|745094.1|743094.1|24
1625587150000|2021-07-06 15:59:10|745143.4|743143.4|745136|743136|745148.5|743148.5|745134.3|743134.3|22
1625587160000|2021-07-06 15:59:20|745139|743139|745075.1|743075.1|745144|743144|745057.2|743057.2|24
1625587170000|2021-07-06 15:59:30|745074.3|743074.3|745100.9|743100.9|745123.7|743123.7|745073.3|743073.3|26
1625587180000|2021-07-06 15:59:40|745098.8|743098.8|745116.8|743116.8|745121.6|743121.6|745098|743098|20
1625587190000|2021-07-06 15:59:50|745113.9|743113.9|745095.9|743095.9|745138.3|743138.3|745095.9|743095.9|19
1625587200000|2021-07-06 16:00:00|745112.5|743112.5|745089.9|743089.9|745143.3|743616.6|744616.6|743065.1|36
1625587210000|2021-07-06 16:00:10|745084.5|743084.5|745083.5|743083.5|745102.4|743102.4|745066.1|743066.1|27
1625587220000|2021-07-06 16:00:20|745081.9|743081.9|745075.1|743075.1|745095.3|743095.3|745059.6|743059.6|32
1625587230000|2021-07-06 16:00:30|745077.2|743077.2|744982.1|742982.1|745077.2|743077.2|744982.1|742982.1|27
1625587240000|2021-07-06 16:00:40|744979.9|742979.9|745045|743045|745052.1|743052.1|744954.3|742954.3|37
1625587250000|2021-07-06 16:00:50|745032.9|743032.9|745027.7|743027.7|745039.2|743039.2|745022.4|743022.4|29
1625587260000|2021-07-06 16:01:00|745027.8|743027.8|745039.6|743039.6|745041.6|743041.6|745027.8|743027.8|27
1625587270000|2021-07-06 16:01:10|745040.2|743040.2|745025.7|743025.7|745046.2|743046.2|745025.7|743025.7|24
1625587280000|2021-07-06 16:01:20|745013.6|743013.6|744960.1|742960.1|745023.4|743023.4|744953.7|742953.7|27
1625587290000|2021-07-06 16:01:30|744968.5|742968.5|744485.2|743485.2|744991|743501.9|744478.6|742958.7|26
1625587300000|2021-07-06 16:01:40|744487.8|743487.8|744959.5|742959.5|745006.4|743487.8|744487.8|742953.9|35
1625587310000|2021-07-06 16:01:50|744969.8|742969.8|744860.8|742860.8|744971.4|742971.4|744828.9|742828.9|38
1625587320000|2021-07-06 16:02:00|744872.3|742872.3|744878.2|742878.2|744896.1|742896.1|744830.6|742830.6|33
1625587330000|2021-07-06 16:02:10|744864.4|742864.4|744870.1|742870.1|744889.3|742889.3|744822|742822|33
1625587340000|2021-07-06 16:02:20|744836|742836|744884.3|742884.3|744906.6|743363.5|744363.5|742825.3|31
1625587350000|2021-07-06 16:02:30|744877|742877|744896.5|742896.5|744930.2|742930.2|744856.3|742856.3|34
1625587360000|2021-07-06 16:02:40|744902.6|742902.6|744924.8|742924.8|744937.5|743441.3|744439.8|742892.4|38
1625587370000|2021-07-06 16:02:50|744911.5|742911.5|744946.3|742946.3|744955.5|742955.5|744901.5|742901.5|36
1625587380000|2021-07-06 16:03:00|744941.3|742941.3|744939.3|742939.3|744951.3|742951.3|744918.8|742918.8|33
1625587390000|2021-07-06 16:03:10|744950.3|742950.3|744936.9|742936.9|744950.3|742950.3|744916.2|742916.2|28
1625587400000|2021-07-06 16:03:20|744937.4|742937.4|744933.2|742933.2|744950.3|742950.3|744898.8|742898.8|17
1625587410000|2021-07-06 16:03:30|744937.7|742937.7|744931.2|742931.2|744940.7|742940.7|744902.8|742902.8|27
1625587420000|2021-07-06 16:03:40|744942.2|742942.2|744917.2|742917.2|744942.2|743447.5|744447.5|742893.4|23
1625587430000|2021-07-06 16:03:50|744916.2|742916.2|744855.3|742855.3|744924.2|742924.2|744831.3|742831.3|33
1625587440000|2021-07-06 16:04:00|744856.9|742856.9|744898|742898|744924.2|742924.2|744810.5|742810.5|33
1625587450000|2021-07-06 16:04:10|744911.5|742911.5|744914.8|742914.8|744917.1|743422|744422|742886.5|25
1625587460000|2021-07-06 16:04:20|744916.3|742916.3|744916.5|742916.5|744930|742930|744897.7|742897.7|24
1625587470000|2021-07-06 16:04:30|744909.6|742909.6|744935.9|742935.9|744940.9|742940.9|744895.7|742895.7|21
1625587480000|2021-07-06 16:04:40|744902.5|742902.5|744933|742933|744938.5|743473.1|744442.4|742901.4|24
1625587490000|2021-07-06 16:04:50|744900.5|742900.5|745019.4|743019.4|745033.2|743033.2|744900.5|742900.5|28
1625587500000|2021-07-06 16:05:00|745028.7|743028.7|744904|742904|745031.3|743471.6|744461.9|742889|38
1625587510000|2021-07-06 16:05:10|744938.7|742938.7|744924.7|742924.7|744938.7|742938.7|744853.3|742853.3|36
1625587520000|2021-07-06 16:05:20|744882.1|742882.1|744850.5|742850.5|744905.8|743395.1|744395.1|742841.9|33
1625587530000|2021-07-06 16:05:30|744846.5|742846.5|744900.1|742900.1|744906.1|742906.1|744822.9|742822.9|32
1625587540000|2021-07-06 16:05:40|744859.3|742859.3|744343.1|743343.1|744859.3|743365.6|744326.5|742824.2|29
1625587550000|2021-07-06 16:05:50|744339.1|743339.1|744842.1|742842.1|744843|743343.5|744332.6|742825.5|20
1625587560000|2021-07-06 16:06:00|744841.9|742841.9|744857.1|742857.1|744873.4|742873.4|744826|742826|25
1625587570000|2021-07-06 16:06:10|744852.7|742852.7|744888.1|742888.1|744922.1|743415.5|744397.1|742852.7|30
1625587580000|2021-07-06 16:06:20|744888.2|742888.2|744896.9|742896.9|744937.1|742937.1|744873.6|742873.6|30
1625587590000|2021-07-06 16:06:30|744456.5|743456.5|744926.7|742926.7|744938.5|743456.5|744434.9|742892.3|28
1625587600000|2021-07-06 16:06:40|744928.2|742928.2|744909|742909|744928.2|742928.2|744898.6|742898.6|28
1625587610000|2021-07-06 16:06:50|744914.2|742914.2|744919.8|742919.8|744937.2|742937.2|744908.2|742908.2|16
1625587620000|2021-07-06 16:07:00|744920.3|742920.3|744939.7|742939.7|744945.3|743457|744457|742895.5|32
1625587630000|2021-07-06 16:07:10|744938|742938|744915.2|742915.2|744951|743457.5|744453.8|742910|36
1625587640000|2021-07-06 16:07:20|744912.8|742912.8|744902.7|742902.7|744946|743455.6|744450.2|742897.3|31
1625587650000|2021-07-06 16:07:30|744909.2|742909.2|744943.6|742943.6|744966.5|742966.5|744905.4|742905.4|38
1625587660000|2021-07-06 16:07:40|744932.4|742932.4|744947.2|742947.2|744973.4|742973.4|744932|742932|33
1625587670000|2021-07-06 16:07:50|744968.9|742968.9|745130.1|743130.1|745206.2|743652.6|744630.8|742952.5|25
1625587680000|2021-07-06 16:08:00|745142.1|743142.1|745158.1|743158.1|745166.8|743686.5|744625.8|743105.5|32
1625587690000|2021-07-06 16:08:10|745204|743204|745199.8|743199.8|745215.3|743701.6|744691.7|743174.1|33
1625587700000|2021-07-06 16:08:20|745225.6|743225.6|745149|743149|745232.1|743700|744700|743149|29
1625587710000|2021-07-06 16:08:30|745146.8|743146.8|745206.7|743206.7|745220.2|743716|744675.6|743126.5|33
1625587720000|2021-07-06 16:08:40|745201.4|743201.4|745239.6|743239.6|745253.4|743253.4|745199.2|743199.2|23
1625587730000|2021-07-06 16:08:50|745254.4|743254.4|745241.9|743241.9|745254.4|743254.4|745220|743220|19
1625587740000|2021-07-06 16:09:00|745238.6|743238.6|745239.3|743239.3|745250|743250|745226.6|743226.6|20
1625587750000|2021-07-06 16:09:10|745232.6|743232.6|745269.5|743269.5|745280.8|743280.8|745225|743225|26
1625587760000|2021-07-06 16:09:20|745269.9|743269.9|745367|743367|745375.8|743375.8|745266.7|743266.7|27
1625587770000|2021-07-06 16:09:30|745373|743373|745099.7|744099.7|745602.7|744099.7|745081.4|743363.1|35
1625587780000|2021-07-06 16:09:40|745612.4|743612.4|745119.8|744119.8|745612.4|744125.2|745088.9|743571.8|30
1625587790000|2021-07-06 16:09:50|745118.4|744118.4|745714.8|743714.8|745741.1|744150.6|745113.9|743610.1|38
1625587800000|2021-07-06 16:10:00|745698.2|743698.2|745666.6|743666.6|745699.8|743699.8|745629.3|743629.3|36
1625587810000|2021-07-06 16:10:10|745649.9|743649.9|745591.6|743591.6|745659.6|744086.9|745086.9|743570.2|30
1625587820000|2021-07-06 16:10:20|745591.1|743591.1|745610.1|743610.1|745610.1|744098|745094.1|743580|24
1625587830000|2021-07-06 16:10:30|745609.5|743609.5|745594.4|743594.4|745640.8|744107.1|745105.6|743579.5|30
1625587840000|2021-07-06 16:10:40|745588.2|743588.2|745605.2|743605.2|745622.1|744111.1|745086.1|743569.5|31
1625587850000|2021-07-06 16:10:50|745598.3|743598.3|745690.2|743690.2|745699.7|743699.7|745588.7|743588.7|29
1625587860000|2021-07-06 16:11:00|745689.2|743689.2|745677.9|743677.9|745702.4|743702.4|745661.7|743661.7|22
1625587870000|2021-07-06 16:11:10|745681.4|743681.4|745698.7|743698.7|745699.3|744181|745172.5|743660.8|25
1625587880000|2021-07-06 16:11:20|745696.8|743696.8|745701.6|743701.6|745711.3|743711.3|745648.2|743648.2|29
1625587890000|2021-07-06 16:11:30|745672.9|743672.9|745667.9|743667.9|745692.5|744151.8|745151.8|743659.2|23
1625587900000|2021-07-06 16:11:40|745675.3|743675.3|745649.9|743649.9|745675.3|743675.3|745648.7|743648.7|11
1625587910000|2021-07-06 16:11:50|745627.5|743627.5|745656.9|743656.9|745691.5|744163|745161.3|743627.5|13
1625587920000|2021-07-06 16:12:00|745639.9|743639.9|745668.5|743668.5|745706.6|744159.5|745137.6|743639.9|20
1625587930000|2021-07-06 16:12:10|745711.2|743711.2|745294.4|744294.4|745809.3|744310.1|745285|743674.5|25
1625587940000|2021-07-06 16:12:20|745298.3|744298.3|745893.5|743893.5|745945.1|744357.7|745294.4|743780|31
1625587950000|2021-07-06 16:12:30|745895.6|743895.6|745886.9|743886.9|745941.7|743941.7|745886.9|743886.9|28
1625587960000|2021-07-06 16:12:40|745880.9|743880.9|745871.2|743871.2|745929.5|744409.1|745396.6|743867|34
1625587970000|2021-07-06 16:12:50|745875.5|743875.5|745871.7|743871.7|745917.8|743917.8|745834.3|743834.3|31
1625587980000|2021-07-06 16:13:00|745871.6|743871.6|745882.3|743882.3|745893.8|743893.8|745868.6|743868.6|24
1625587990000|2021-07-06 16:13:10|745876.1|743876.1|745853.8|743853.8|745938.8|744400.3|745384.9|743848.7|32
1625588000000|2021-07-06 16:13:20|745864.8|743864.8|745859.6|743859.6|745910.8|743910.8|745857.2|743857.2|37
1625588010000|2021-07-06 16:13:30|745852.7|743852.7|745820.4|743820.4|745862.4|743862.4|745814.6|743814.6|39
1625588020000|2021-07-06 16:13:40|745821.9|743821.9|745831.7|743831.7|745837.6|743837.6|745820|743820|32
1625588030000|2021-07-06 16:13:50|745831.1|743831.1|745344.5|744344.5|745872|744369|745344.5|743787.2|27
1625588040000|2021-07-06 16:14:00|745351|744351|745875.7|743875.7|745902.4|744392.6|745351|743831|27
1625588050000|2021-07-06 16:14:10|745863.3|743863.3|745838.3|743838.3|745890.6|743890.6|745833.6|743833.6|40
1625588060000|2021-07-06 16:14:20|745852.2|743852.2|745863.2|743863.2|745903.4|743903.4|745831|743831|39
1625588070000|2021-07-06 16:14:30|745875.6|743875.6|745896.1|743896.1|745899.4|744406.8|745402.6|743875.6|38
1625588080000|2021-07-06 16:14:40|745898|743898|745854.9|743854.9|745898|744386.7|745377.6|743854.9|27
1625588090000|2021-07-06 16:14:50|745379.7|744379.7|745849.8|743849.8|745863.2|744380.7|745374.6|743849.8|18
1625588100000|2021-07-06 16:15:00|745364.9|744364.9|745813.4|743813.4|745860.4|744372.9|745364.9|743774.5|40
1625588110000|2021-07-06 16:15:10|745818.2|743818.2|745823.8|743823.8|745853|744349|745323.1|743797.5|38
1625588120000|2021-07-06 16:15:20|745825|743825|745796.6|743796.6|745833.1|744321.2|745321.2|743783.6|36
1625588130000|2021-07-06 16:15:30|745794.7|743794.7|745812.3|743812.3|745872|744379.6|745359.8|743786.4|31
1625588140000|2021-07-06 16:15:40|745812.1|743812.1|745817.4|743817.4|745833.5|743833.5|745795.6|743795.6|25
1625588150000|2021-07-06 16:15:50|745820.2|743820.2|745688.4|743688.4|745830|744256.9|745256.9|743688.4|30
1625588160000|2021-07-06 16:16:00|745741|743741|745697.3|743697.3|745741|744253|745211|743697.3|31
1625588170000|2021-07-06 16:16:10|745734.5|743734.5|745716.2|743716.2|745741.2|744265|745222.5|743687|32
1625588180000|2021-07-06 16:16:20|745714.1|743714.1|745706.8|743706.8|745718.1|744223|745219.6|743697|26
1625588190000|2021-07-06 16:16:30|745700.6|743700.6|745745.5|743745.5|745768.6|743768.6|745693.3|743693.3|29
1625588200000|2021-07-06 16:16:40|745261.7|744261.7|745753.3|743753.3|745787.1|744261.7|745234.6|743734.5|28
1625588210000|2021-07-06 16:16:50|745764.9|743764.9|745753.2|743753.2|745764.9|743764.9|745744.1|743744.1|15
1625588220000|2021-07-06 16:17:00|745745|743745|745734|743734|745750.8|743750.8|745726.6|743726.6|24
1625588230000|2021-07-06 16:17:10|745733.6|743733.6|745729.1|743729.1|745733.6|743733.6|745714.6|743714.6|28
1625588240000|2021-07-06 16:17:20|745729.9|743729.9|745733.5|743733.5|745784.4|743784.4|745725.7|743725.7|26
1625588250000|2021-07-06 16:17:30|745738.1|743738.1|745732.1|743732.1|745747.5|743747.5|745720|743720|25
1625588260000|2021-07-06 16:17:40|745730.5|743730.5|745738.8|743738.8|745774.5|743774.5|745719.3|743719.3|32
1625588270000|2021-07-06 16:17:50|745752.8|743752.8|745728.4|743728.4|745760.7|743760.7|745725.7|743725.7|20
1625588280000|2021-07-06 16:18:00|745719.8|743719.8|745715.5|743715.5|745738.8|743738.8|745714.5|743714.5|24
1625588290000|2021-07-06 16:18:10|745719.1|743719.1|745732.3|743732.3|745772|743772|745707.3|743707.3|31
1625588300000|2021-07-06 16:18:20|745731.4|743731.4|745674|743674|745753.7|743753.7|745660.2|743660.2|30
1625588310000|2021-07-06 16:18:30|745673|743673|745722.2|743722.2|745766|743766|745672.7|743672.7|24
1625588320000|2021-07-06 16:18:40|745733.6|743733.6|745780.6|743780.6|745792.1|743792.1|745719.2|743719.2|24
1625588330000|2021-07-06 16:18:50|745768.2|743768.2|745755.4|743755.4|745795.5|743795.5|745754.7|743754.7|33
1625588340000|2021-07-06 16:19:00|745780.3|743780.3|745756|743756|745781.8|743781.8|745742.6|743742.6|27
1625588350000|2021-07-06 16:19:10|745744.3|743744.3|745749.9|743749.9|745753.8|743753.8|745732|743732|29
1625588360000|2021-07-06 16:19:20|745755.3|743755.3|745859.8|743859.8|745859.8|743859.8|745746|743746|28
1625588370000|2021-07-06 16:19:30|745855.4|743855.4|745862|743862|745876.5|743876.5|745846.8|743846.8|32
1625588380000|2021-07-06 16:19:40|745862.2|743862.2|745865.8|743865.8|745868.8|743868.8|745858.4|743858.4|23
1625588390000|2021-07-06 16:19:50|745866.2|743866.2|745852.6|743852.6|745878.8|743878.8|745828.7|743828.7|29
1625588400000|2021-07-06 16:20:00|745846.9|743846.9|745828.5|743828.5|745852|743852|745828.5|743828.5|33
1625588410000|2021-07-06 16:20:10|745828.3|743828.3|745843.5|743843.5|745853.1|743853.1|745816.5|743816.5|28
1625588420000|2021-07-06 16:20:20|745849.7|743849.7|745845.8|743845.8|745863|743863|745830.1|743830.1|37
1625588430000|2021-07-06 16:20:30|745846.9|743846.9|745874.3|743874.3|745877.4|743877.4|745845.7|743845.7|23
1625588440000|2021-07-06 16:20:40|745869.2|743869.2|745871.5|743871.5|745885.2|743885.2|745867.9|743867.9|20
1625588450000|2021-07-06 16:20:50|745864.9|743864.9|745874|743874|745878.9|743878.9|745863.8|743863.8|28
1625588460000|2021-07-06 16:21:00|745871.6|743871.6|746125.9|744125.9|746129.5|744129.5|745871.6|743871.6|36
1625588470000|2021-07-06 16:21:10|746126.7|744126.7|746049.5|744049.5|746136.2|744643.4|745618.5|744028.7|36
1625588480000|2021-07-06 16:21:20|746029.3|744029.3|746186.7|744186.7|746194|744194|745989.7|743989.7|34
1625588490000|2021-07-06 16:21:30|746198.1|744198.1|746134.9|744134.9|746208.6|744208.6|746122.2|744122.2|39
1625588500000|2021-07-06 16:21:40|746141.6|744141.6|745993.6|743993.6|746150.6|744150.6|745960.3|743960.3|38
1625588510000|2021-07-06 16:21:50|746002.1|744002.1|745986.3|743986.3|746017.6|744017.6|745970.2|743970.2|36
1625588520000|2021-07-06 16:22:00|745988|743988|745763.2|743763.2|745991.9|743991.9|745763.2|743763.2|35
1625588530000|2021-07-06 16:22:10|745785.5|743785.5|745743.2|743743.2|745785.5|743785.5|745705.8|743705.8|28
1625588540000|2021-07-06 16:22:20|745738.8|743738.8|745743.4|743743.4|745774.8|743774.8|745736.9|743736.9|34
1625588550000|2021-07-06 16:22:30|745743|743743|745720.3|743720.3|745743|743743|745698.8|743698.8|28
1625588560000|2021-07-06 16:22:40|745715.5|743715.5|745690.3|743690.3|745726.3|743726.3|745686.8|743686.8|40
1625588570000|2021-07-06 16:22:50|745696.9|743696.9|745713|743713|745714.7|743714.7|745681.6|743681.6|25
1625588580000|2021-07-06 16:23:00|745695.7|743695.7|745684.5|743684.5|745701.4|743701.4|745684.5|743684.5|25
1625588590000|2021-07-06 16:23:10|745684.7|743684.7|745636.7|743636.7|745707.3|744128.4|745128.4|743630.2|20
1625588600000|2021-07-06 16:23:20|745637.6|743637.6|745630.7|743630.7|745648.1|743648.1|745609.6|743609.6|28
1625588610000|2021-07-06 16:23:30|745634.5|743634.5|745633.3|743633.3|745644.4|743644.4|745616.5|743616.5|22
1625588620000|2021-07-06 16:23:40|745639.7|743639.7|745634.4|743634.4|745643.4|743643.4|745630.2|743630.2|15
1625588630000|2021-07-06 16:23:50|745635.4|743635.4|745743.2|743743.2|745743.2|743743.2|745623.6|743623.6|21
1625588640000|2021-07-06 16:24:00|745747.1|743747.1|745764.2|743764.2|745777.3|743777.3|745747.1|743747.1|31
1625588650000|2021-07-06 16:24:10|745761.7|743761.7|745725.5|743725.5|745766.6|743766.6|745721.6|743721.6|33
1625588660000|2021-07-06 16:24:20|745726|743726|745801.6|743801.6|745837.1|744322|745265.5|743726|28
1625588670000|2021-07-06 16:24:30|745792.1|743792.1|745830|743830|745838.1|744295.7|745295.7|743792.1|30
1625588680000|2021-07-06 16:24:40|745828.5|743828.5|745828.2|743828.2|745844.7|743844.7|745812.2|743812.2|25
1625588690000|2021-07-06 16:24:50|745827.1|743827.1|745838.9|743838.9|745838.9|743838.9|745809.5|743809.5|32
1625588700000|2021-07-06 16:25:00|745828.6|743828.6|745838.6|743838.6|745838.6|743838.6|745813.1|743813.1|25
1625588710000|2021-07-06 16:25:10|745826.2|743826.2|745828.4|743828.4|745834.2|743834.2|745815.5|743815.5|24
1625588720000|2021-07-06 16:25:20|745836.7|743836.7|745887.7|743887.7|745902.9|743902.9|745819.4|743819.4|34
1625588730000|2021-07-06 16:25:30|745885.6|743885.6|745886.2|743886.2|745891|743891|745885.3|743885.3|19
1625588740000|2021-07-06 16:25:40|745886.7|743886.7|745935.2|743935.2|745951.5|744396.5|745396.5|743844.9|34
1625588750000|2021-07-06 16:25:50|745951.5|743951.5|745871.1|743871.1|745951.5|743951.5|745867.7|743867.7|28
1625588760000|2021-07-06 16:26:00|745881.6|743881.6|745953.9|743953.9|745953.9|743953.9|745860.5|743860.5|27
1625588770000|2021-07-06 16:26:10|745968.6|743968.6|745969.7|743969.7|745984.3|743984.3|745923.6|743923.6|28
1625588780000|2021-07-06 16:26:20|745972.3|743972.3|745993.1|743993.1|745993.1|743993.1|745972.3|743972.3|14
1625588790000|2021-07-06 16:26:30|745993|743993|745978.1|743978.1|745997.6|743997.6|745978.1|743978.1|21
1625588800000|2021-07-06 16:26:40|745979.5|743979.5|745992.2|743992.2|745993.4|743993.4|745979.5|743979.5|8
1625588810000|2021-07-06 16:26:50|745491.6|744491.6|745978.8|743978.8|745998.6|744499|745491.6|743973.4|21
1625588820000|2021-07-06 16:27:00|745976.7|743976.7|746183.7|744183.7|746185.1|744185.1|745976.7|743976.7|33
1625588830000|2021-07-06 16:27:10|746177.3|744177.3|746147.6|744147.6|746225|744225|746138.4|744138.4|37
1625588840000|2021-07-06 16:27:20|746145.4|744145.4|746097.5|744097.5|746160.2|744160.2|746091|744091|34
1625588850000|2021-07-06 16:27:30|746094.1|744094.1|746104.5|744104.5|746108.2|744108.2|746086.1|744086.1|30
1625588860000|2021-07-06 16:27:40|746105.5|744105.5|746139.9|744139.9|746148|744148|746095.9|744095.9|26
1625588870000|2021-07-06 16:27:50|746140.7|744140.7|746048.5|744048.5|746140.7|744580.6|745580.6|744040.1|35
1625588880000|2021-07-06 16:28:00|746041.2|744041.2|745967.6|743967.6|746046.7|744046.7|745964|743964|39
1625588890000|2021-07-06 16:28:10|745975.2|743975.2|745966.7|743966.7|745987.3|743987.3|745957.4|743957.4|32
1625588900000|2021-07-06 16:28:20|745945.9|743945.9|745878.9|743878.9|745976.1|743976.1|745869.8|743869.8|32
1625588910000|2021-07-06 16:28:30|745887.9|743887.9|745961|743961|745979.8|743979.8|745880.6|743880.6|33
1625588920000|2021-07-06 16:28:40|745969.8|743969.8|745939.7|743939.7|745969.8|743969.8|745938.7|743938.7|29
1625588930000|2021-07-06 16:28:50|745959.9|743959.9|745945|743945|745960|743960|745920.7|743920.7|29
1625588940000|2021-07-06 16:29:00|745939.7|743939.7|745927.5|743927.5|745963.1|743963.1|745921|743921|38
1625588950000|2021-07-06 16:29:10|745933.5|743933.5|745944|743944|745993.2|743993.2|745933.5|743933.5|34
1625588960000|2021-07-06 16:29:20|745940|743940|745947.5|743947.5|745974|743974|745936.9|743936.9|33
1625588970000|2021-07-06 16:29:30|745943.1|743943.1|745928.5|743928.5|745981|743981|745926.8|743926.8|37
1625588980000|2021-07-06 16:29:40|745944.8|743944.8|745822.3|743822.3|745956|744430.4|745406.2|743812.1|36
1625588990000|2021-07-06 16:29:50|745819.8|743819.8|745775|743775|745821.9|743821.9|745765.1|743765.1|24
1625589000000|2021-07-06 16:30:00|745774.6|743774.6|745825|743825|745831.3|744331.5|745290.6|743774.6|35
1625589010000|2021-07-06 16:30:10|745827.5|743827.5|745961.1|743961.1|746011.3|744011.3|745827.5|743827.5|35
1625589020000|2021-07-06 16:30:20|745955.2|743955.2|745963|743963|745977.3|743977.3|745943.9|743943.9|32
1625589030000|2021-07-06 16:30:30|745962.5|743962.5|745995.9|743995.9|746019.5|744019.5|745962.5|743962.5|29
1625589040000|2021-07-06 16:30:40|746001.1|744001.1|745965.4|743965.4|746001.1|744001.1|745953.3|743953.3|33
1625589050000|2021-07-06 16:30:50|745963.8|743963.8|745969.1|743969.1|745985|743985|745958.6|743958.6|31
1625589060000|2021-07-06 16:31:00|745974.5|743974.5|745968.8|743968.8|745979.2|743979.2|745964.4|743964.4|29
1625589070000|2021-07-06 16:31:10|745976|743976|745993.6|743993.6|745993.6|743993.6|745945.6|743945.6|28
1625589080000|2021-07-06 16:31:20|745977.3|743977.3|745973|743973|745988|743988|745969.9|743969.9|18
1625589090000|2021-07-06 16:31:30|745997.2|743997.2|745941.8|743941.8|745997.2|743997.2|745926|743926|35
1625589100000|2021-07-06 16:31:40|745939.8|743939.8|745934.8|743934.8|745940.5|743940.5|745929.8|743929.8|17
1625589110000|2021-07-06 16:31:50|745933.4|743933.4|746163.9|744163.9|746179.8|744659.6|745659.6|743933.2|17
1625589120000|2021-07-06 16:32:00|746185.9|744185.9|746161.8|744161.8|746191.2|744191.2|746149.8|744149.8|27
1625589130000|2021-07-06 16:32:10|746161.4|744161.4|746102.1|744102.1|746161.4|744161.4|746069.7|744069.7|21
1625589140000|2021-07-06 16:32:20|746084.3|744084.3|746102.8|744102.8|746111.5|744111.5|746067.7|744067.7|26
1625589150000|2021-07-06 16:32:30|746089.6|744089.6|746019.8|744019.8|746093.4|744093.4|746018.2|744018.2|31
1625589160000|2021-07-06 16:32:40|746047.5|744047.5|746052.8|744052.8|746071.8|744071.8|746017.8|744017.8|31
1625589170000|2021-07-06 16:32:50|746049.3|744049.3|746028.6|744028.6|746049.3|744049.3|746020.6|744020.6|29
1625589180000|2021-07-06 16:33:00|746029.1|744029.1|746060.2|744060.2|746060.2|744060.2|746026.8|744026.8|14
1625589190000|2021-07-06 16:33:10|746062.1|744062.1|746050.3|744050.3|746099|744099|746048.1|744048.1|33
1625589200000|2021-07-06 16:33:20|746052.4|744052.4|746004.6|744004.6|746054.2|744054.2|746003.8|744003.8|24
1625589210000|2021-07-06 16:33:30|746003.9|744003.9|745964.5|743964.5|746012.5|744012.5|745962.7|743962.7|32
1625589220000|2021-07-06 16:33:40|745963.6|743963.6|745963.9|743963.9|746007.9|744007.9|745945.1|743945.1|37
1625589230000|2021-07-06 16:33:50|745940.9|743940.9|745924.7|743924.7|745960.7|743960.7|745918.2|743918.2|33
1625589240000|2021-07-06 16:34:00|745925.7|743925.7|745966.2|743966.2|745975|743975|745925.3|743925.3|29
1625589250000|2021-07-06 16:34:10|745936.7|743936.7|745964|743964|745989.5|743989.5|745924.2|743924.2|32
1625589260000|2021-07-06 16:34:20|745942.7|743942.7|745952|743952|745962.1|743962.1|745928.6|743928.6|24
1625589270000|2021-07-06 16:34:30|745947.2|743947.2|745956.8|743956.8|745994.7|743994.7|745934.5|743934.5|31
1625589280000|2021-07-06 16:34:40|745953.1|743953.1|745981.8|743981.8|746010.5|744010.5|745931.4|743931.4|33
1625589290000|2021-07-06 16:34:50|746000.2|744000.2|745944.4|743944.4|746000.6|744000.6|745942.4|743942.4|32
1625589300000|2021-07-06 16:35:00|745957.4|743957.4|746010.7|744010.7|746015.3|744015.3|745924.8|743924.8|32
1625589310000|2021-07-06 16:35:10|746002.6|744002.6|745967.5|743967.5|746002.6|744002.6|745948.4|743948.4|29
1625589320000|2021-07-06 16:35:20|745983.5|743983.5|745964.2|743964.2|745983.5|743983.5|745948.8|743948.8|40
1625589330000|2021-07-06 16:35:30|745977.8|743977.8|745953.2|743953.2|745987.7|743987.7|745953.2|743953.2|33
1625589340000|2021-07-06 16:35:40|745969.5|743969.5|745945|743945|745988.7|743988.7|745942.1|743942.1|32
1625589350000|2021-07-06 16:35:50|745948.6|743948.6|745949.8|743949.8|745957.1|743957.1|745942.7|743942.7|29
1625589360000|2021-07-06 16:36:00|745948.3|743948.3|745939.5|743939.5|745951.6|743951.6|745939.5|743939.5|23
1625589370000|2021-07-06 16:36:10|745946|743946|745937.1|743937.1|745974.2|743974.2|745931.3|743931.3|27
1625589380000|2021-07-06 16:36:20|745934|743934|745947.6|743947.6|745968.1|743968.1|745919.1|743919.1|19
1625589390000|2021-07-06 16:36:30|745948.1|743948.1|745948.9|743948.9|745963.1|743963.1|745925.4|743925.4|19
1625589400000|2021-07-06 16:36:40|745961.7|743961.7|745939.1|743939.1|745961.7|743961.7|745924.8|743924.8|19
1625589410000|2021-07-06 16:36:50|745936.2|743936.2|745937.8|743937.8|745995.5|743995.5|745936.2|743936.2|35
1625589420000|2021-07-06 16:37:00|745937.6|743937.6|745938.8|743938.8|745960.6|743960.6|745934.9|743934.9|22
1625589430000|2021-07-06 16:37:10|745962.4|743962.4|745934|743934|745962.4|743962.4|745934|743934|27
1625589440000|2021-07-06 16:37:20|745930.6|743930.6|745938.9|743938.9|745964.2|743964.2|745924.7|743924.7|27
1625589450000|2021-07-06 16:37:30|745939.8|743939.8|745942.5|743942.5|745949.5|743949.5|745939.8|743939.8|17
1625589460000|2021-07-06 16:37:40|745943.7|743943.7|745938.2|743938.2|745971|743971|745934.1|743934.1|28
1625589470000|2021-07-06 16:37:50|745936.4|743936.4|745949.1|743949.1|745951.2|743951.2|745902.2|743902.2|27
1625589480000|2021-07-06 16:38:00|745950.1|743950.1|745965.9|743965.9|745974.6|743974.6|745917.5|743917.5|26
1625589490000|2021-07-06 16:38:10|745966.7|743966.7|745925.9|743925.9|745966.7|743966.7|745911.8|743911.8|26
1625589500000|2021-07-06 16:38:20|745921.9|743921.9|745907.9|743907.9|745929.6|743929.6|745902.4|743902.4|33
1625589510000|2021-07-06 16:38:30|745909|743909|745887.8|743887.8|745937.1|743937.1|745884.8|743884.8|34
1625589520000|2021-07-06 16:38:40|745885.8|743885.8|745691.2|743691.2|745899.7|744249.6|745168.6|743655.7|31
1625589530000|2021-07-06 16:38:50|745657.6|743657.6|745656.7|743656.7|745706.5|743706.5|745656.7|743656.7|30
1625589540000|2021-07-06 16:39:00|745667.9|743667.9|745640.4|743640.4|745699.8|744171.5|745171.5|743636.2|33
1625589550000|2021-07-06 16:39:10|745636|743636|745453.6|743453.6|745645.6|743645.6|745413.8|743413.8|26
1625589560000|2021-07-06 16:39:20|745446.8|743446.8|745444.5|743444.5|745474.8|743474.8|745427.5|743427.5|24
1625589570000|2021-07-06 16:39:30|745441.2|743441.2|745408.9|743408.9|745474.1|743474.1|745378.6|743378.6|28
1625589580000|2021-07-06 16:39:40|745373.8|743373.8|745274.8|743274.8|745388.5|743388.5|745258.6|743258.6|31
1625589590000|2021-07-06 16:39:50|745277.5|743277.5|745156.7|743156.7|745282.7|743282.7|745149.3|743149.3|31
1625589600000|2021-07-06 16:40:00|745158.5|743158.5|745157.1|743157.1|745196.1|743196.1|745153.3|743153.3|37
1625589610000|2021-07-06 16:40:10|745153.8|743153.8|745141.7|743141.7|745159.2|743159.2|745136.1|743136.1|36
1625589620000|2021-07-06 16:40:20|745139.8|743139.8|745153.9|743153.9|745189.9|743189.9|745139.8|743139.8|38
1625589630000|2021-07-06 16:40:30|745156.9|743156.9|745155.5|743155.5|745172.6|743172.6|745147.9|743147.9|29
1625589640000|2021-07-06 16:40:40|745149|743149|745152.5|743152.5|745164.6|743164.6|745142.8|743142.8|32
1625589650000|2021-07-06 16:40:50|745156.8|743156.8|745159.9|743159.9|745161.6|743161.6|745152.9|743152.9|36
1625589660000|2021-07-06 16:41:00|745157.5|743157.5|745199.3|743199.3|745199.3|743199.3|745152.2|743152.2|38
1625589670000|2021-07-06 16:41:10|745180.6|743180.6|745171.4|743171.4|745201.1|743201.1|745136.9|743136.9|37
1625589680000|2021-07-06 16:41:20|745174.3|743174.3|745175.4|743175.4|745198.9|743198.9|745174.3|743174.3|34
1625589690000|2021-07-06 16:41:30|745179.1|743179.1|745198.5|743198.5|745257.3|743257.3|745179.1|743179.1|36
1625589700000|2021-07-06 16:41:40|745198|743198|745208.3|743208.3|745210.4|743210.4|745190|743190|29
1625589710000|2021-07-06 16:41:50|745206.8|743206.8|745198.7|743198.7|745213.3|743213.3|745196.8|743196.8|20
1625589720000|2021-07-06 16:42:00|745212.3|743212.3|745191|743191|745246.9|743246.9|745189.1|743189.1|27
1625589730000|2021-07-06 16:42:10|745201.3|743201.3|745204.5|743204.5|745218|743218|745191.9|743191.9|12
1625589740000|2021-07-06 16:42:20|745202.5|743202.5|745264|743264|745264|743264|745180.2|743180.2|17
1625589750000|2021-07-06 16:42:30|745240.5|743240.5|745270.4|743270.4|745297.9|743795.6|744795.6|743233.5|30
1625589760000|2021-07-06 16:42:40|745273.2|743273.2|745280.9|743280.9|745281.1|743281.1|745264.5|743264.5|31
1625589770000|2021-07-06 16:42:50|745288.7|743288.7|745251.4|743251.4|745288.7|743288.7|745249.3|743249.3|23
1625589780000|2021-07-06 16:43:00|745254.1|743254.1|745246.7|743246.7|745272.4|743272.4|745246.7|743246.7|24
1625589790000|2021-07-06 16:43:10|745264.7|743264.7|745260.3|743260.3|745264.7|743264.7|745241.5|743241.5|30
1625589800000|2021-07-06 16:43:20|745249.8|743249.8|745249.3|743249.3|745266.5|743266.5|745220.1|743220.1|31
1625589810000|2021-07-06 16:43:30|745242.5|743242.5|745263.7|743263.7|745263.7|743263.7|745240.4|743240.4|28
1625589820000|2021-07-06 16:43:40|745262|743262|745228.6|743228.6|745262.4|743262.4|745228.6|743228.6|34
1625589830000|2021-07-06 16:43:50|745233.1|743233.1|745127.9|743127.9|745239.8|743239.8|745108.3|743108.3|34
1625589840000|2021-07-06 16:44:00|745112.3|743112.3|745154.3|743154.3|745161.3|743161.3|745112.1|743112.1|29
1625589850000|2021-07-06 16:44:10|745163.8|743163.8|745107.9|743107.9|745166.4|743166.4|745105.2|743105.2|27
1625589860000|2021-07-06 16:44:20|745117.8|743117.8|745111.6|743111.6|745119.6|743119.6|745103.8|743103.8|21
1625589870000|2021-07-06 16:44:30|745108.2|743108.2|745113.6|743113.6|745117.5|743117.5|745104.7|743104.7|18
1625589880000|2021-07-06 16:44:40|745111.4|743111.4|745113|743113|745132.5|743132.5|745111.2|743111.2|15
1625589890000|2021-07-06 16:44:50|745116.3|743116.3|745217|743217|745217|743658.5|744658.5|743113.7|23
1625589900000|2021-07-06 16:45:00|745216.5|743216.5|745220.7|743220.7|745252.6|743252.6|745202.6|743202.6|30
1625589910000|2021-07-06 16:45:10|745222.4|743222.4|745215|743215|745226.4|743226.4|745213.3|743213.3|25
1625589920000|2021-07-06 16:45:20|745216.2|743216.2|745252.6|743252.6|745252.6|743252.6|745195.4|743195.4|30
1625589930000|2021-07-06 16:45:30|745249|743249|745241.4|743241.4|745262.1|743262.1|745238.3|743238.3|25
1625589940000|2021-07-06 16:45:40|745241.6|743241.6|745245.2|743245.2|745253.9|743253.9|745240|743240|18
1625589950000|2021-07-06 16:45:50|745242.5|743242.5|745241.2|743241.2|745244.4|743244.4|745240|743240|14
1625589960000|2021-07-06 16:46:00|745247.6|743247.6|745262|743262|745264.7|743264.7|745239.1|743239.1|23
1625589970000|2021-07-06 16:46:10|745262.4|743262.4|745397.5|743397.5|745397.5|743857.9|744857.9|743262.4|31
1625589980000|2021-07-06 16:46:20|745403.5|743403.5|745381.4|743381.4|745414.4|743414.4|745370.6|743370.6|26
1625589990000|2021-07-06 16:46:30|745409|743409|745431.5|743431.5|745431.5|743431.5|745351.3|743351.3|24
1625590000000|2021-07-06 16:46:40|745434.7|743434.7|745408.9|743408.9|745436.2|743436.2|745403.4|743403.4|25
1625590010000|2021-07-06 16:46:50|745409.7|743409.7|745439.1|743439.1|745439.1|743439.1|745409.7|743409.7|17
1625590020000|2021-07-06 16:47:00|745418.1|743418.1|745437.5|743437.5|745463|743463|745413.1|743413.1|28
1625590030000|2021-07-06 16:47:10|745434|743434|745445.9|743445.9|745469.9|743469.9|745434|743434|21
1625590040000|2021-07-06 16:47:20|745446.7|743446.7|745467.7|743467.7|745475.2|743475.2|745441.8|743441.8|17
1625590050000|2021-07-06 16:47:30|745470.3|743470.3|745446.8|743446.8|745470.3|743470.3|745444.4|743444.4|21
1625590060000|2021-07-06 16:47:40|745448.5|743448.5|745444.5|743444.5|745453.2|743453.2|745434|743434|30
1625590070000|2021-07-06 16:47:50|745448|743448|745352.9|743352.9|745448|743448|745339.4|743339.4|33
1625590080000|2021-07-06 16:48:00|745353.8|743353.8|745360.1|743360.1|745391.5|743896.9|744896.9|743348.3|28
1625590090000|2021-07-06 16:48:10|745361.6|743361.6|745369|743369|745369|743369|745353.7|743353.7|17
1625590100000|2021-07-06 16:48:20|745345.2|743345.2|745342.1|743342.1|745353.6|743353.6|745340.1|743340.1|19
1625590110000|2021-07-06 16:48:30|745342.2|743342.2|745278.5|743278.5|745343.2|743343.2|745264.8|743264.8|28
1625590120000|2021-07-06 16:48:40|745283.2|743283.2|745218.2|743218.2|745300.5|743805.4|744805.4|743216.9|28
1625590130000|2021-07-06 16:48:50|745214|743214|745129.3|743129.3|745214|743214|745115.3|743115.3|34
1625590140000|2021-07-06 16:49:00|745131.7|743131.7|745213.4|743213.4|745233.9|743233.9|745126.4|743126.4|36
1625590150000|2021-07-06 16:49:10|745219.5|743219.5|745361.2|743361.2|745456.6|743456.6|745214.4|743214.4|39
1625590160000|2021-07-06 16:49:20|745361.9|743361.9|745407.7|743407.7|745426|743426|745361.9|743361.9|28
1625590170000|2021-07-06 16:49:30|745366.3|743366.3|745427.7|743427.7|745543.1|743543.1|745342.5|743342.5|29
1625590180000|2021-07-06 16:49:40|745418.2|743418.2|745639.3|743639.3|745685.2|744023.7|745023.7|743416.1|35
1625590190000|2021-07-06 16:49:50|745635.4|743635.4|745580.6|743580.6|745635.5|743635.5|745569|743569|33
1625590200000|2021-07-06 16:50:00|745586.4|743586.4|745633.7|743633.7|745642.5|743642.5|745582.6|743582.6|28
1625590210000|2021-07-06 16:50:10|745629.9|743629.9|745650.9|743650.9|745650.9|743650.9|745610.6|743610.6|19
1625590220000|2021-07-06 16:50:20|745625.2|743625.2|745636.6|743636.6|745646.2|743646.2|745623.1|743623.1|24
1625590230000|2021-07-06 16:50:30|745636.7|743636.7|745617.6|743617.6|745648.3|743648.3|745617.6|743617.6|29
1625590240000|2021-07-06 16:50:40|745617.8|743617.8|745632.2|743632.2|745667.1|743667.1|745617.8|743617.8|26
1625590250000|2021-07-06 16:50:50|745632.3|743632.3|745617|743617|745633.5|743633.5|745613.9|743613.9|27
1625590260000|2021-07-06 16:51:00|745616.8|743616.8|745588|743588|745616.8|743616.8|745587.5|743587.5|30
1625590270000|2021-07-06 16:51:10|745593|743593|745513.4|743513.4|745593|743593|745510|743510|22
1625590280000|2021-07-06 16:51:20|745518.4|743518.4|745458.3|743458.3|745518.7|743518.7|745457.6|743457.6|28
1625590290000|2021-07-06 16:51:30|745461.8|743461.8|745511.2|743511.2|745522|743522|745456.8|743456.8|25
1625590300000|2021-07-06 16:51:40|745507.1|743507.1|745518.4|743518.4|745526.5|743526.5|745503|743503|23
1625590310000|2021-07-06 16:51:50|745516|743516|745443.6|743443.6|745516|743516|745439|743439|27
1625590320000|2021-07-06 16:52:00|745443.5|743443.5|745412.2|743412.2|745443.5|743443.5|745398.9|743398.9|26
1625590330000|2021-07-06 16:52:10|745411.3|743411.3|745407.7|743407.7|745411.4|743411.4|745407.7|743407.7|3
1625590340000|2021-07-06 16:52:20|745408.3|743408.3|745410.5|743410.5|745411|743411|745408.2|743408.2|13
1625590350000|2021-07-06 16:52:30|745428|743428|745411.5|743411.5|745428|743428|745401.5|743401.5|19
1625590360000|2021-07-06 16:52:40|745409.7|743409.7|745410.2|743410.2|745422.8|743422.8|745395.1|743395.1|31
1625590370000|2021-07-06 16:52:50|745398.1|743398.1|745403.9|743403.9|745408.1|743408.1|745398.1|743398.1|16
1625590380000|2021-07-06 16:53:00|745404.6|743404.6|745404.4|743404.4|745406.8|743406.8|745396.7|743396.7|18
1625590390000|2021-07-06 16:53:10|745404.2|743404.2|745415.6|743415.6|745441|743441|745393.8|743393.8|21
1625590400000|2021-07-06 16:53:20|745416.6|743416.6|745416.6|743416.6|745428.4|743428.4|745414.3|743414.3|15
1625590410000|2021-07-06 16:53:30|745418|743418|745396.6|743396.6|745418|743418|745383|743383|20
1625590420000|2021-07-06 16:53:40|745396.2|743396.2|745409.9|743409.9|745426.1|743426.1|745396.2|743396.2|23
1625590430000|2021-07-06 16:53:50|745409.3|743409.3|745408|743408|745466|743466|745390|743390|15
1625590440000|2021-07-06 16:54:00|745401.4|743401.4|745361.8|743361.8|745401.7|743401.7|745360|743360|27
1625590450000|2021-07-06 16:54:10|745363.4|743363.4|745387.8|743387.8|745433.3|743433.3|745361.2|743361.2|25
1625590460000|2021-07-06 16:54:20|745384.7|743384.7|745405.1|743405.1|745421.1|743421.1|745375.5|743375.5|27
1625590470000|2021-07-06 16:54:30|745442.8|743442.8|745353.4|743353.4|745442.8|743442.8|745353.4|743353.4|16
1625590480000|2021-07-06 16:54:40|745357.7|743357.7|745357.3|743357.3|745361.8|743361.8|745344.8|743344.8|18
1625590490000|2021-07-06 16:54:50|745358.5|743358.5|745355.9|743355.9|745400.7|743400.7|745355.3|743355.3|23
1625590500000|2021-07-06 16:55:00|745359|743359|745440.2|743440.2|745446.1|743446.1|745356.2|743356.2|26
1625590510000|2021-07-06 16:55:10|745446|743446|745477.7|743477.7|745520.8|743996|744996|743436.1|34
1625590520000|2021-07-06 16:55:20|745467.4|743467.4|745477.6|743477.6|745484.4|743484.4|745445.1|743445.1|31
1625590530000|2021-07-06 16:55:30|745486.3|743486.3|745491.4|743491.4|745491.4|743491.4|745450|743450|22
1625590540000|2021-07-06 16:55:40|745455.8|743455.8|745507.5|743507.5|745511.6|743511.6|745443.7|743443.7|33
1625590550000|2021-07-06 16:55:50|745507.3|743507.3|745509.4|743509.4|745510.6|743510.6|745491.6|743491.6|24
1625590560000|2021-07-06 16:56:00|745523.8|743523.8|745531.9|743531.9|745555.4|743555.4|745509.5|743509.5|36
1625590570000|2021-07-06 16:56:10|745532.5|743532.5|745571.4|743571.4|745581|743581|745532.5|743532.5|23
1625590580000|2021-07-06 16:56:20|745579|743579|745563.6|743563.6|745583.3|743583.3|745549.8|743549.8|29
1625590590000|2021-07-06 16:56:30|745567.9|743567.9|745559.5|743559.5|745571.5|743571.5|745535|743535|28
1625590600000|2021-07-06 16:56:40|745550.9|743550.9|745500.7|743500.7|745551.6|743551.6|745490.3|743490.3|31
1625590610000|2021-07-06 16:56:50|745497.3|743497.3|745527.7|743527.7|745534.1|743534.1|745487.1|743487.1|26
1625590620000|2021-07-06 16:57:00|745519.5|743519.5|745505.9|743505.9|745527|743527|745492.2|743492.2|24
1625590630000|2021-07-06 16:57:10|745490.3|743490.3|745520.7|743520.7|745529.7|743529.7|745490.3|743490.3|17
1625590640000|2021-07-06 16:57:20|745529|743529|745522.8|743522.8|745531|743531|745500.2|743500.2|22
1625590650000|2021-07-06 16:57:30|745523.5|743523.5|745547.5|743547.5|745556.9|743556.9|745517.3|743517.3|22
1625590660000|2021-07-06 16:57:40|745544.7|743544.7|745564.2|743564.2|745573.9|743573.9|745533.1|743533.1|18
1625590670000|2021-07-06 16:57:50|745563.7|743563.7|745567.4|743567.4|745567.4|743567.4|745540.9|743540.9|21
1625590680000|2021-07-06 16:58:00|745569.7|743569.7|745514.2|743514.2|745569.7|743569.7|745505.1|743505.1|21
1625590690000|2021-07-06 16:58:10|745554|743554|745494.8|743494.8|745554|743554|745491.9|743491.9|30
1625590700000|2021-07-06 16:58:20|745493|743493|745495|743495|745496.1|743496.1|745490.6|743490.6|21
1625590710000|2021-07-06 16:58:30|745495.9|743495.9|745436.2|743436.2|745497.8|743497.8|745407.1|743407.1|30
1625590720000|2021-07-06 16:58:40|745436.5|743436.5|745436.6|743436.6|745455.9|743455.9|745425.9|743425.9|26
1625590730000|2021-07-06 16:58:50|745432.1|743432.1|745449.7|743449.7|745450.3|743450.3|745431.2|743431.2|18
1625590740000|2021-07-06 16:59:00|745479.3|743479.3|745479.3|743479.3|745479.3|743479.3|745479.3|743479.3|1
1625637660000|2021-07-07 06:01:00|742576|740576|742555.7|740555.7|742576|740576|742552|740552|11
1625637670000|2021-07-07 06:01:10|742558.8|740558.8|742566.3|740566.3|742566.3|740566.3|742555.7|740555.7|13
1625637680000|2021-07-07 06:01:20|742566.6|740566.6|742640.2|740640.2|742673.9|740673.9|742566.6|740566.6|23
1625637690000|2021-07-07 06:01:30|742635.3|740635.3|742643.8|740643.8|742656.3|740656.3|742635.3|740635.3|20
1625637700000|2021-07-07 06:01:40|742643.7|740643.7|742673.5|740673.5|742673.5|740673.5|742642.1|740642.1|11
1625637710000|2021-07-07 06:01:50|742647.7|740647.7|742647.5|740647.5|742652.8|740652.8|742643.5|740643.5|10
1625637720000|2021-07-07 06:02:00|742654.7|740654.7|742658.3|740658.3|742679|740679|742652.6|740652.6|25
1625637730000|2021-07-07 06:02:10|742655.2|740655.2|742657.9|740657.9|742666|740666|742655.2|740655.2|18
1625637740000|2021-07-07 06:02:20|742655.1|740655.1|742598|740598|742670.9|740670.9|742598|740598|23
1625637750000|2021-07-07 06:02:30|742637.1|740637.1|742617.3|740617.3|742637.1|740637.1|742608.9|740608.9|22
1625637760000|2021-07-07 06:02:40|742616.8|740616.8|742605.8|740605.8|742616.8|740616.8|742605.8|740605.8|21
1625637770000|2021-07-07 06:02:50|742602.8|740602.8|742596.6|740596.6|742610.4|740610.4|742570.5|740570.5|12
1625637780000|2021-07-07 06:03:00|742586.5|740586.5|742589.2|740589.2|742610|740610|742586.5|740586.5|11
1625637790000|2021-07-07 06:03:10|742589.5|740589.5|742876.4|740876.4|742881.3|740881.3|742588.7|740588.7|26
1625637800000|2021-07-07 06:03:20|742871.3|740871.3|743037.8|741037.8|743048.8|741048.8|742871.3|740871.3|27
1625637810000|2021-07-07 06:03:30|743034.5|741034.5|742962.3|740962.3|743034.5|741494.1|742473.5|740957.5|29
1625637820000|2021-07-07 06:03:40|742956.2|740956.2|742976|740976|742976|741441.8|742438.4|740942.2|21
1625637830000|2021-07-07 06:03:50|742986.3|740986.3|742959.7|740959.7|742986.3|741448.3|742433.9|740939.6|21
1625637840000|2021-07-07 06:04:00|742945.2|740945.2|742908.8|740908.8|742965.3|740965.3|742830.2|740830.2|18
1625637850000|2021-07-07 06:04:10|742908.5|740908.5|742871.6|740871.6|742914.9|741434|742432.2|740851.8|14
1625637860000|2021-07-07 06:04:20|742883.5|740883.5|742865.3|740865.3|742903.5|740903.5|742849.5|740849.5|22
1625637870000|2021-07-07 06:04:30|742837.2|740837.2|742804.4|740804.4|742868.5|740868.5|742804.4|740804.4|17
1625637880000|2021-07-07 06:04:40|742835.6|740835.6|742774.9|740774.9|742845|740845|742754.4|740754.4|28
1625637890000|2021-07-07 06:04:50|742804.2|740804.2|742802.4|740802.4|742820.7|740820.7|742777|740777|23
1625637900000|2021-07-07 06:05:00|742802.1|740802.1|742821.4|740821.4|742844.4|740844.4|742797.5|740797.5|26
1625637910000|2021-07-07 06:05:10|742825|740825|742839.5|740839.5|742841.5|740841.5|742822.7|740822.7|14
1625637920000|2021-07-07 06:05:20|742842.9|740842.9|742834|740834|742846.4|740846.4|742834|740834|17
1625637930000|2021-07-07 06:05:30|742835|740835|742832.7|740832.7|742835|740835|742803.8|740803.8|25
1625637940000|2021-07-07 06:05:40|742842.6|740842.6|742853.7|740853.7|742868.4|740868.4|742840.4|740840.4|17
1625637950000|2021-07-07 06:05:50|742852.3|740852.3|742854.3|740854.3|742894.4|740894.4|742850|740850|21
1625637960000|2021-07-07 06:06:00|742855.1|740855.1|742848.9|740848.9|742857.5|740857.5|742846.2|740846.2|10
1625637970000|2021-07-07 06:06:10|742879.3|740879.3|742894.6|740894.6|742912.3|740912.3|742862|740862|16
1625637980000|2021-07-07 06:06:20|742896.5|740896.5|742898.2|740898.2|742910.2|740910.2|742892.5|740892.5|20
1625637990000|2021-07-07 06:06:30|742900.3|740900.3|742936.8|740936.8|742939.2|740939.2|742898.2|740898.2|20
1625638000000|2021-07-07 06:06:40|742924.1|740924.1|742935.1|740935.1|742950.9|740950.9|742921.4|740921.4|18
1625638010000|2021-07-07 06:06:50|742936.8|740936.8|742995.8|740995.8|743007.8|741007.8|742864.3|740864.3|26
1625638020000|2021-07-07 06:07:00|742990.5|740990.5|743194.4|741194.4|743226|741226|742973.4|740973.4|33
1625638030000|2021-07-07 06:07:10|743290.5|741290.5|743218.1|741218.1|743290.5|741290.5|743153.5|741153.5|36
1625638040000|2021-07-07 06:07:20|743216.2|741216.2|743253.5|741253.5|743273|741273|743193.9|741193.9|27
1625638050000|2021-07-07 06:07:30|743254.5|741254.5|743225|741225|743268.6|741268.6|743215.3|741215.3|19
1625638060000|2021-07-07 06:07:40|743239.7|741239.7|743244.4|741244.4|743255.4|741255.4|743239.7|741239.7|11
1625638070000|2021-07-07 06:07:50|743247.3|741247.3|743254.4|741254.4|743270.3|741270.3|743213.1|741213.1|20
1625638080000|2021-07-07 06:08:00|743262.8|741262.8|743287.8|741287.8|743293.9|741293.9|743237.9|741237.9|25
1625638090000|2021-07-07 06:08:10|743292.5|741292.5|743364.1|741364.1|743367.5|741367.5|743292.5|741292.5|32
1625638100000|2021-07-07 06:08:20|743362|741362|743443.6|741443.6|743458.1|741458.1|743362|741362|36
1625638110000|2021-07-07 06:08:30|743443.7|741443.7|743457.5|741457.5|743467.9|741467.9|743438.5|741438.5|23
1625638120000|2021-07-07 06:08:40|743458.4|741458.4|743529.9|741529.9|743586.1|741586.1|743452.6|741452.6|26
1625638130000|2021-07-07 06:08:50|743531|741531|743430.1|741430.1|743544.7|741544.7|743382.9|741382.9|30
1625638140000|2021-07-07 06:09:00|743443.1|741443.1|743453|741453|743579.3|741579.3|743351.7|741351.7|34
1625638150000|2021-07-07 06:09:10|743423|741423|743465.2|741465.2|743470.3|741470.3|743406.4|741406.4|31
1625638160000|2021-07-07 06:09:20|743463|741463|743447.1|741447.1|743500.5|741500.5|743426|741426|27
1625638170000|2021-07-07 06:09:30|743429.5|741429.5|743365.2|741365.2|743431.2|741431.2|743320.8|741320.8|36
1625638180000|2021-07-07 06:09:40|743402|741402|743382.5|741382.5|743414.4|741414.4|743305.2|741305.2|32
1625638190000|2021-07-07 06:09:50|743381.5|741381.5|743336.9|741336.9|743444.1|741444.1|743336.6|741336.6|27
1625638200000|2021-07-07 06:10:00|743395.6|741395.6|743359|741359|743395.6|741395.6|743317|741317|31
1625638210000|2021-07-07 06:10:10|743351.2|741351.2|743442.2|741442.2|743472|741472|743349.8|741349.8|28
1625638220000|2021-07-07 06:10:20|743437.5|741437.5|743538.7|741538.7|743554.9|741554.9|743436.5|741436.5|22
1625638230000|2021-07-07 06:10:30|743538.4|741538.4|743608.9|741608.9|743608.9|741608.9|743518.8|741518.8|22
1625638240000|2021-07-07 06:10:40|743552.7|741552.7|743546.1|741546.1|743572.1|741572.1|743546.1|741546.1|16
1625638250000|2021-07-07 06:10:50|743539.5|741539.5|743590|741590|743609|741609|743539.5|741539.5|19
1625638260000|2021-07-07 06:11:00|743588.1|741588.1|743583.4|741583.4|743589.8|741589.8|743561.3|741561.3|12
1625638270000|2021-07-07 06:11:10|743579.1|741579.1|743785|741785|743785|741785|743568.2|741568.2|25
1625638280000|2021-07-07 06:11:20|743726.3|741726.3|743706|741706|743757.9|741757.9|743705.7|741705.7|20
1625638290000|2021-07-07 06:11:30|743708.2|741708.2|743593.8|741593.8|743708.2|741708.2|743548|741548|31
1625638300000|2021-07-07 06:11:40|743588|741588|743781.4|741781.4|743783.5|741783.5|743588|741588|30
1625638310000|2021-07-07 06:11:50|743782.2|741782.2|743787|741787|743852.2|741852.2|743775.8|741775.8|34
1625638320000|2021-07-07 06:12:00|743789.4|741789.4|743766|741766|743833.1|741833.1|743738|741738|25
1625638330000|2021-07-07 06:12:10|743766.4|741766.4|743659.1|741659.1|743798|741798|743612.6|741612.6|27
1625638340000|2021-07-07 06:12:20|743655|741655|743597.2|741597.2|743663.8|741663.8|743569.9|741569.9|33
1625638350000|2021-07-07 06:12:30|743609.9|741609.9|743582|741582|743641.8|741641.8|743577.4|741577.4|25
1625638360000|2021-07-07 06:12:40|743575.4|741575.4|743641.6|741641.6|743661.6|741661.6|743565.6|741565.6|34
1625638370000|2021-07-07 06:12:50|743640.2|741640.2|743607.4|741607.4|743677.8|741677.8|743593.8|741593.8|28
1625638380000|2021-07-07 06:13:00|743608.6|741608.6|743538.1|741538.1|743608.6|741608.6|743532.9|741532.9|29
1625638390000|2021-07-07 06:13:10|743534.3|741534.3|743563.9|741563.9|743603.4|741603.4|743503.4|741503.4|33
1625638400000|2021-07-07 06:13:20|743570.3|741570.3|743592.7|741592.7|743726.1|741726.1|743541.4|741541.4|31
1625638410000|2021-07-07 06:13:30|743566.7|741566.7|743553.6|741553.6|743653|741653|743542.8|741542.8|34
1625638420000|2021-07-07 06:13:40|743554.7|741554.7|743646.8|741646.8|743709.4|741709.4|743554.1|741554.1|23
1625638430000|2021-07-07 06:13:50|743646.4|741646.4|743800.3|741800.3|743858.4|741858.4|743573.4|741573.4|34
1625638440000|2021-07-07 06:14:00|743799.2|741799.2|743758.2|741758.2|743803.6|741803.6|743725.9|741725.9|21
1625638450000|2021-07-07 06:14:10|743739|741739|743768.5|741768.5|743769.5|741769.5|743713.1|741713.1|28
1625638460000|2021-07-07 06:14:20|743756.4|741756.4|743683|741683|743762.1|741762.1|743631.9|741631.9|33
1625638470000|2021-07-07 06:14:30|743685|741685|743679|741679|743702.8|741702.8|743673.4|741673.4|27
1625638480000|2021-07-07 06:14:40|743647.5|741647.5|743670|741670|743711.1|741711.1|743638.9|741638.9|33
1625638490000|2021-07-07 06:14:50|743668.3|741668.3|743664.1|741664.1|743775.3|741775.3|743637.6|741637.6|25
1625638500000|2021-07-07 06:15:00|743653.5|741653.5|743593.9|741593.9|743653.5|741653.5|743585.6|741585.6|35
1625638510000|2021-07-07 06:15:10|743623|741623|743477.4|741477.4|743623|741623|743462.8|741462.8|29
1625638520000|2021-07-07 06:15:20|743474.6|741474.6|743544.6|741544.6|743611.5|741611.5|743472.5|741472.5|22
1625638530000|2021-07-07 06:15:30|743559.6|741559.6|743501.5|741501.5|743560.5|741560.5|743481.9|741481.9|24
1625638540000|2021-07-07 06:15:40|743499.4|741499.4|743492.1|741492.1|743508.9|741508.9|743490.8|741490.8|11
1625638550000|2021-07-07 06:15:50|743490.8|741490.8|743490.1|741490.1|743499|741499|743481.8|741481.8|12
1625638560000|2021-07-07 06:16:00|743493.6|741493.6|743494.9|741494.9|743498.3|741498.3|743488.9|741488.9|14
1625638570000|2021-07-07 06:16:10|743497.5|741497.5|743489.5|741489.5|743497.5|741497.5|743476|741476|13
1625638580000|2021-07-07 06:16:20|743475|741475|743473.7|741473.7|743491.8|741491.8|743468.6|741468.6|14
1625638590000|2021-07-07 06:16:30|743453.3|741453.3|743464|741464|743467.4|741467.4|743409.5|741409.5|21
1625638600000|2021-07-07 06:16:40|743462|741462|743427.2|741427.2|743462|741462|743414.9|741414.9|26
1625638610000|2021-07-07 06:16:50|743430.6|741430.6|743476.7|741476.7|743491.9|741491.9|743425|741425|23
1625638620000|2021-07-07 06:17:00|743476.8|741476.8|743459.8|741459.8|743476.8|741476.8|743459.2|741459.2|16
1625638630000|2021-07-07 06:17:10|743459.2|741459.2|743512.5|741512.5|743512.5|741512.5|743459.1|741459.1|20
1625638640000|2021-07-07 06:17:20|743510.7|741510.7|743456.2|741456.2|743553.9|741553.9|743447.4|741447.4|27
1625638650000|2021-07-07 06:17:30|743451.7|741451.7|743459.9|741459.9|743473.4|741473.4|743440.1|741440.1|23
1625638660000|2021-07-07 06:17:40|743455|741455|743470.9|741470.9|743498|741498|743453.4|741453.4|22
1625638670000|2021-07-07 06:17:50|743471.8|741471.8|743473.5|741473.5|743475.4|741475.4|743467.9|741467.9|11
1625638680000|2021-07-07 06:18:00|743471.9|741471.9|743493.2|741493.2|743493.2|741493.2|743471.2|741471.2|11
1625638690000|2021-07-07 06:18:10|743492.5|741492.5|743551.4|741551.4|743568.3|741568.3|743483.5|741483.5|21
1625638700000|2021-07-07 06:18:20|743538.5|741538.5|743564|741564|743585.4|741585.4|743538.5|741538.5|23
1625638710000|2021-07-07 06:18:30|743563|741563|743578.6|741578.6|743578.6|741578.6|743562.4|741562.4|18
1625638720000|2021-07-07 06:18:40|743630.5|741630.5|743690.7|741690.7|743701.5|741701.5|743630.5|741630.5|27
1625638730000|2021-07-07 06:18:50|743649.6|741649.6|743717.2|741717.2|743746.7|741746.7|743648|741648|20
1625638740000|2021-07-07 06:19:00|743711.2|741711.2|743678.2|741678.2|743711.2|741711.2|743656|741656|22
1625638750000|2021-07-07 06:19:10|743678.1|741678.1|743784.2|741784.2|743830.5|741830.5|743677.1|741677.1|29
1625638760000|2021-07-07 06:19:20|743776|741776|743858.2|741858.2|743874.1|741874.1|743776|741776|22
1625638770000|2021-07-07 06:19:30|743859.4|741859.4|743894.1|741894.1|743894.1|741894.1|743855.8|741855.8|14
1625638780000|2021-07-07 06:19:40|743894.7|741894.7|743836.1|741836.1|743894.7|741894.7|743828|741828|19
1625638790000|2021-07-07 06:19:50|743834.2|741834.2|743812.7|741812.7|743837.8|741837.8|743812.3|741812.3|8
1625638800000|2021-07-07 06:20:00|743818.1|741818.1|743727.9|741727.9|743818.1|741818.1|743726.4|741726.4|22
1625638810000|2021-07-07 06:20:10|743726.8|741726.8|743757.9|741757.9|743776.5|741776.5|743726.8|741726.8|16
1625638820000|2021-07-07 06:20:20|743717.5|741717.5|743741|741741|743741|741741|743717.5|741717.5|16
1625638830000|2021-07-07 06:20:30|743736.2|741736.2|743724.6|741724.6|743772.8|741772.8|743718.3|741718.3|14
1625638840000|2021-07-07 06:20:40|743725.9|741725.9|743727.1|741727.1|743835.8|741835.8|743721|741721|13
1625638850000|2021-07-07 06:20:50|743725.6|741725.6|743700.9|741700.9|743751.8|741751.8|743687.6|741687.6|25
1625638860000|2021-07-07 06:21:00|743668.4|741668.4|743318.6|741318.6|743720|741720|743304.1|741304.1|32
1625638870000|2021-07-07 06:21:10|743330.5|741330.5|743380.4|741380.4|743411.3|741411.3|743318.2|741318.2|27
1625638880000|2021-07-07 06:21:20|743367.6|741367.6|743349.6|741349.6|743400.9|741400.9|743295.9|741295.9|30
1625638890000|2021-07-07 06:21:30|743347.8|741347.8|743317.8|741317.8|743353.8|741353.8|743313.8|741313.8|22
1625638900000|2021-07-07 06:21:40|743322.3|741322.3|743332.2|741332.2|743332.2|741332.2|743303.7|741303.7|13
1625638910000|2021-07-07 06:21:50|743329.1|741329.1|743388.1|741388.1|743396.6|741396.6|743274.2|741274.2|31
1625638920000|2021-07-07 06:22:00|743383.9|741383.9|743306.9|741306.9|743383.9|741383.9|743272.3|741272.3|31
1625638930000|2021-07-07 06:22:10|743311.5|741311.5|743329.8|741329.8|743332.1|741332.1|743295.1|741295.1|19
1625638940000|2021-07-07 06:22:20|743306.1|741306.1|743337.9|741337.9|743350.6|741350.6|743290.5|741290.5|17
1625638950000|2021-07-07 06:22:30|743330.5|741330.5|743354.5|741354.5|743376.5|741376.5|743330.5|741330.5|27
1625638960000|2021-07-07 06:22:40|743359|741359|743262.6|741262.6|743370.4|741370.4|743242|741242|32
1625638970000|2021-07-07 06:22:50|743262|741262|743327|741327|743327|741327|743250.3|741250.3|27
1625638980000|2021-07-07 06:23:00|743267|741267|743220.1|741220.1|743318.7|741318.7|743213.1|741213.1|25
1625638990000|2021-07-07 06:23:10|743221.3|741221.3|743247.8|741247.8|743287.6|741287.6|743177.8|741177.8|21
1625639000000|2021-07-07 06:23:20|743290.5|741290.5|743220.7|741220.7|743312.4|741312.4|743207.8|741207.8|26
1625639010000|2021-07-07 06:23:30|743241.4|741241.4|743231.3|741231.3|743257.3|741257.3|743198.4|741198.4|11
1625639020000|2021-07-07 06:23:40|743285.8|741285.8|743288.1|741288.1|743312.7|741312.7|743211.3|741211.3|21
1625639030000|2021-07-07 06:23:50|743274.4|741274.4|743334.9|741334.9|743334.9|741334.9|743201.5|741201.5|34
1625639040000|2021-07-07 06:24:00|743330|741330|743321.5|741321.5|743330.8|741330.8|743294.5|741294.5|28
1625639050000|2021-07-07 06:24:10|743322.3|741322.3|743340|741340|743348.9|741348.9|743322.3|741322.3|23
1625639060000|2021-07-07 06:24:20|743338.8|741338.8|743347.5|741347.5|743351.9|741351.9|743322|741322|19
1625639070000|2021-07-07 06:24:30|743346.8|741346.8|743342.8|741342.8|743404.9|741404.9|743334.7|741334.7|24
1625639080000|2021-07-07 06:24:40|743348.7|741348.7|743327.7|741327.7|743351.3|741351.3|743273.9|741273.9|33
1625639090000|2021-07-07 06:24:50|743328.9|741328.9|743397.6|741397.6|743413|741413|743328.9|741328.9|30
1625639100000|2021-07-07 06:25:00|743401.7|741401.7|743387|741387|743416.5|741416.5|743343.3|741343.3|31
1625639110000|2021-07-07 06:25:10|743392.6|741392.6|743391.1|741391.1|743393|741393|743382.8|741382.8|17
1625639120000|2021-07-07 06:25:20|743390.3|741390.3|743387.1|741387.1|743406.4|741406.4|743382.9|741382.9|27
1625639130000|2021-07-07 06:25:30|743385|741385|743451.4|741451.4|743457.5|741457.5|743385|741385|31
1625639140000|2021-07-07 06:25:40|743444.7|741444.7|743450.2|741450.2|743453.8|741453.8|743444.7|741444.7|18
1625639150000|2021-07-07 06:25:50|743449.9|741449.9|743430.1|741430.1|743455.1|741455.1|743409.8|741409.8|30
1625639160000|2021-07-07 06:26:00|743425.6|741425.6|743370.7|741370.7|743425.6|741425.6|743360.7|741360.7|29
1625639170000|2021-07-07 06:26:10|743374.3|741374.3|743385.5|741385.5|743389.4|741389.4|743361.2|741361.2|24
1625639180000|2021-07-07 06:26:20|743390|741390|743362|741362|743444.2|741444.2|743353.1|741353.1|28
1625639190000|2021-07-07 06:26:30|743355.1|741355.1|743368.6|741368.6|743370.8|741370.8|743346.7|741346.7|18
1625639200000|2021-07-07 06:26:40|743365.5|741365.5|743427.3|741427.3|743469|741469|743365.5|741365.5|26
1625639210000|2021-07-07 06:26:50|743419.7|741419.7|743422.9|741422.9|743433.4|741433.4|743418.1|741418.1|29
1625639220000|2021-07-07 06:27:00|743409.1|741409.1|743370.1|741370.1|743418.8|741418.8|743352|741352|32
1625639230000|2021-07-07 06:27:10|743379.7|741379.7|743321.6|741321.6|743387.1|741387.1|743321.1|741321.1|28
1625639240000|2021-07-07 06:27:20|743347.7|741347.7|743353.2|741353.2|743472.9|741472.9|743347.7|741347.7|34
1625639250000|2021-07-07 06:27:30|743338.6|741338.6|743324.8|741324.8|743341.9|741341.9|743289.3|741289.3|30
1625639260000|2021-07-07 06:27:40|743328|741328|743299.2|741299.2|743332.5|741332.5|743289.6|741289.6|23
1625639270000|2021-07-07 06:27:50|743297.9|741297.9|743326.5|741326.5|743342.6|741342.6|743277.9|741277.9|22
1625639280000|2021-07-07 06:28:00|743326.9|741326.9|743305.1|741305.1|743350.2|741350.2|743273.5|741273.5|36
1625639290000|2021-07-07 06:28:10|743289.1|741289.1|743298.8|741298.8|743315.7|741315.7|743284|741284|31
1625639300000|2021-07-07 06:28:20|743298.2|741298.2|743174.9|741174.9|743299.4|741299.4|743174.9|741174.9|33
1625639310000|2021-07-07 06:28:30|743160.2|741160.2|743146.2|741146.2|743237.3|741698|742692.3|741140.5|33
1625639320000|2021-07-07 06:28:40|743147.1|741147.1|743138.8|741138.8|743149.6|741149.6|743128.6|741128.6|25
1625639330000|2021-07-07 06:28:50|743138.4|741138.4|743068.9|741068.9|743141.2|741141.2|743048.3|741048.3|27
1625639340000|2021-07-07 06:29:00|743063.5|741063.5|743011.5|741011.5|743070.9|741070.9|743011.5|741011.5|28
1625639350000|2021-07-07 06:29:10|742520.2|741520.2|742965.9|740965.9|743019.4|741520.2|742520.2|740951.9|27
1625639360000|2021-07-07 06:29:20|742965.5|740965.5|742956.7|740956.7|742981.1|741475.5|742456.9|740955.6|25
1625639370000|2021-07-07 06:29:30|742959.5|740959.5|742957|740957|742969|740969|742937.2|740937.2|26
1625639380000|2021-07-07 06:29:40|742954.8|740954.8|742852.6|740852.6|742957.1|740957.1|742852.6|740852.6|31
1625639390000|2021-07-07 06:29:50|742847.3|740847.3|742895.1|740895.1|742912.3|740912.3|742823.2|740823.2|32
1625639400000|2021-07-07 06:30:00|742921.5|740921.5|742981.3|740981.3|743010.5|741010.5|742830.9|740830.9|38
1625639410000|2021-07-07 06:30:10|743054.7|741054.7|742913.1|740913.1|743070.5|741070.5|742904.6|740904.6|34
1625639420000|2021-07-07 06:30:20|742929|740929|743095.9|741095.9|743099.4|741099.4|742929|740929|39
1625639430000|2021-07-07 06:30:30|743026|741026|742966.7|740966.7|743026|741026|742949.1|740949.1|30
1625639440000|2021-07-07 06:30:40|742962.8|740962.8|742993.1|740993.1|743012.3|741012.3|742943.8|740943.8|25
1625639450000|2021-07-07 06:30:50|743030.3|741030.3|743049.2|741049.2|743114.9|741114.9|743030.3|741030.3|29
1625639460000|2021-07-07 06:31:00|743038.9|741038.9|743025.3|741025.3|743044.2|741044.2|742994|740994|29
1625639470000|2021-07-07 06:31:10|743023.4|741023.4|743006.2|741006.2|743023.4|741023.4|742987.8|740987.8|26
1625639480000|2021-07-07 06:31:20|743006.9|741006.9|743025|741025|743027.4|741027.4|743000.8|741000.8|18
1625639490000|2021-07-07 06:31:30|743008|741008|743025.8|741025.8|743043.6|741043.6|743008|741008|17
1625639500000|2021-07-07 06:31:40|743022.8|741022.8|743035.2|741035.2|743035.5|741035.5|743022|741022|19
1625639510000|2021-07-07 06:31:50|743034.5|741034.5|743143.9|741143.9|743143.9|741143.9|743026.8|741026.8|29
1625639520000|2021-07-07 06:32:00|743127.4|741127.4|743081.9|741081.9|743139.7|741139.7|743078.7|741078.7|29
1625639530000|2021-07-07 06:32:10|743079.5|741079.5|743083.8|741083.8|743093.1|741093.1|743061.4|741061.4|22
1625639540000|2021-07-07 06:32:20|743086.1|741086.1|743129.8|741129.8|743130.9|741130.9|743082.5|741082.5|23
1625639550000|2021-07-07 06:32:30|743180|741180|743056.2|741056.2|743181.4|741181.4|743055|741055|24
1625639560000|2021-07-07 06:32:40|743058.7|741058.7|743125.2|741125.2|743130|741130|743058.7|741058.7|29
1625639570000|2021-07-07 06:32:50|743122|741122|743144.3|741144.3|743144.3|741144.3|743122|741122|28
1625639580000|2021-07-07 06:33:00|743141.2|741141.2|743199.4|741199.4|743199.4|741199.4|743138.5|741138.5|25
1625639590000|2021-07-07 06:33:10|743197.5|741197.5|743188.5|741188.5|743205.4|741205.4|743170|741170|33
1625639600000|2021-07-07 06:33:20|743188|741188|743101.3|741101.3|743196.5|741196.5|743100|741100|28
1625639610000|2021-07-07 06:33:30|743100.6|741100.6|743173.1|741173.1|743176|741176|743098.4|741098.4|15
1625639620000|2021-07-07 06:33:40|743170|741170|743170.6|741170.6|743175.2|741175.2|743169.1|741169.1|18
1625639630000|2021-07-07 06:33:50|743164|741164|743163.9|741163.9|743174.1|741174.1|743161.6|741161.6|19
1625639640000|2021-07-07 06:34:00|743163.2|741163.2|743201|741201|743286|741286|743162.2|741162.2|30
1625639650000|2021-07-07 06:34:10|743200.7|741200.7|743212.6|741212.6|743216.6|741216.6|743200.7|741200.7|21
1625639660000|2021-07-07 06:34:20|743218.8|741218.8|743192.6|741192.6|743222.7|741222.7|743177.4|741177.4|15
1625639670000|2021-07-07 06:34:30|743193.1|741193.1|743134.6|741134.6|743196.1|741196.1|743134.6|741134.6|13
1625639680000|2021-07-07 06:34:40|743124.3|741124.3|743137.4|741137.4|743159.2|741159.2|743064.5|741064.5|25
1625639690000|2021-07-07 06:34:50|743144.5|741144.5|743095.8|741095.8|743164.7|741164.7|743095.8|741095.8|23
1625639700000|2021-07-07 06:35:00|743093.1|741093.1|743050.5|741050.5|743097.6|741097.6|743034.4|741034.4|21
1625639710000|2021-07-07 06:35:10|743045.4|741045.4|743038.5|741038.5|743052.8|741052.8|743025|741025|29
1625639720000|2021-07-07 06:35:20|743041.1|741041.1|743025.5|741025.5|743041.3|741041.3|743023.7|741023.7|24
1625639730000|2021-07-07 06:35:30|743024.9|741024.9|743031.3|741031.3|743032.6|741032.6|743021.9|741021.9|16
1625639740000|2021-07-07 06:35:40|743026.5|741026.5|743024.5|741024.5|743031.5|741031.5|743017.6|741017.6|12
1625639750000|2021-07-07 06:35:50|743030|741030|743009.1|741009.1|743030|741030|742997.1|740997.1|19
1625639760000|2021-07-07 06:36:00|743015.1|741015.1|743014|741014|743022.2|741022.2|743003.8|741003.8|13
1625639770000|2021-07-07 06:36:10|743012.4|741012.4|743021.3|741021.3|743022.4|741022.4|742992.8|740992.8|16
1625639780000|2021-07-07 06:36:20|742993.1|740993.1|743049.8|741049.8|743074.5|741074.5|742993.1|740993.1|22
1625639790000|2021-07-07 06:36:30|743059.3|741059.3|743165.7|741165.7|743165.7|741165.7|743057.3|741057.3|31
1625639800000|2021-07-07 06:36:40|743163.4|741163.4|743142.6|741142.6|743169|741169|743127.9|741127.9|23
1625639810000|2021-07-07 06:36:50|743142|741142|743139.9|741139.9|743147.1|741147.1|743099.5|741099.5|31
1625639820000|2021-07-07 06:37:00|743140.4|741140.4|743152.5|741152.5|743173.7|741173.7|743083.4|741083.4|27
1625639830000|2021-07-07 06:37:10|743155.8|741155.8|743174.6|741174.6|743174.7|741174.7|743155|741155|19
1625639840000|2021-07-07 06:37:20|743169|741169|743157|741157|743182.5|741182.5|743157|741157|21
1625639850000|2021-07-07 06:37:30|743151.3|741151.3|743139.1|741139.1|743156.2|741156.2|743092|741092|24
1625639860000|2021-07-07 06:37:40|743138.6|741138.6|743107.7|741107.7|743173|741173|743090.1|741090.1|27
1625639870000|2021-07-07 06:37:50|743106|741106|743119.1|741119.1|743147.5|741147.5|743106|741106|23
1625639880000|2021-07-07 06:38:00|743120.2|741120.2|743200.3|741200.3|743200.3|741200.3|743107.4|741107.4|22
1625639890000|2021-07-07 06:38:10|743195.6|741195.6|743110.8|741110.8|743197.8|741197.8|743110.8|741110.8|22
1625639900000|2021-07-07 06:38:20|743113.3|741113.3|743110.9|741110.9|743147.8|741147.8|743110.9|741110.9|18
1625639910000|2021-07-07 06:38:30|743115|741115|742844.8|740844.8|743130|741130|742835.9|740835.9|24
1625639920000|2021-07-07 06:38:40|742848.1|740848.1|742838.4|740838.4|742867.4|740867.4|742815.6|740815.6|33
1625639930000|2021-07-07 06:38:50|742838.8|740838.8|742947.8|740947.8|742954.8|740954.8|742838.8|740838.8|29
1625639940000|2021-07-07 06:39:00|742946.3|740946.3|742961.3|740961.3|742977.8|740977.8|742903.2|740903.2|27
1625639950000|2021-07-07 06:39:10|742964.2|740964.2|742962.7|740962.7|742964.2|740964.2|742956.4|740956.4|24
1625639960000|2021-07-07 06:39:20|742962.2|740962.2|742973.1|740973.1|742989.5|740989.5|742950.7|740950.7|18
1625639970000|2021-07-07 06:39:30|742971.2|740971.2|742970.4|740970.4|742978.8|740978.8|742944.9|740944.9|28
1625639980000|2021-07-07 06:39:40|742958|740958|742971.5|740971.5|742980|740980|742950.3|740950.3|21
1625639990000|2021-07-07 06:39:50|742965.1|740965.1|743002.3|741002.3|743016.2|741016.2|742960.3|740960.3|27
1625640000000|2021-07-07 06:40:00|743008.4|741008.4|743058.3|741058.3|743069.7|741069.7|742951|740951|35
1625640010000|2021-07-07 06:40:10|743061.7|741061.7|743068.4|741068.4|743075.2|741573.3|742571.2|741052.9|24
1625640020000|2021-07-07 06:40:20|743121.9|741121.9|743164.2|741164.2|743177.8|741177.8|743121.9|741121.9|21
1625640030000|2021-07-07 06:40:30|743166.4|741166.4|743214.3|741214.3|743236.3|741236.3|743165.8|741165.8|23
1625640040000|2021-07-07 06:40:40|743216.8|741216.8|743208.6|741208.6|743230.2|741230.2|743208.2|741208.2|29
1625640050000|2021-07-07 06:40:50|743209.1|741209.1|743237.1|741237.1|743294|741294|743209.1|741209.1|29
1625640060000|2021-07-07 06:41:00|743225.9|741225.9|743328.2|741328.2|743341|741341|743225.9|741225.9|27
1625640070000|2021-07-07 06:41:10|743310.7|741310.7|743285.6|741285.6|743332.4|741332.4|743246.6|741246.6|28
1625640080000|2021-07-07 06:41:20|743265.4|741265.4|743194.1|741194.1|743303.1|741303.1|743183.4|741183.4|22
1625640090000|2021-07-07 06:41:30|743212|741212|743194.4|741194.4|743220|741220|743138.2|741138.2|26
1625640100000|2021-07-07 06:41:40|743173.5|741173.5|743175.2|741175.2|743181.4|741181.4|743162.2|741162.2|17
1625640110000|2021-07-07 06:41:50|743171.8|741171.8|743170.6|741170.6|743177.7|741177.7|743170.6|741170.6|15
1625640120000|2021-07-07 06:42:00|743173.4|741173.4|743287.7|741287.7|743308.3|741308.3|743172.6|741172.6|25
1625640130000|2021-07-07 06:42:10|743297.7|741297.7|743278.2|741278.2|743305|741305|743209.9|741209.9|25
1625640140000|2021-07-07 06:42:20|743290.9|741290.9|743313.6|741313.6|743320.7|741320.7|743283|741283|30
1625640150000|2021-07-07 06:42:30|743313.4|741313.4|743266.3|741266.3|743321|741321|743227.5|741227.5|31
1625640160000|2021-07-07 06:42:40|743248.1|741248.1|743276.1|741276.1|743293|741293|743236.7|741236.7|29
1625640170000|2021-07-07 06:42:50|743276.9|741276.9|743246.6|741246.6|743285.2|741285.2|743221.5|741221.5|24
1625640180000|2021-07-07 06:43:00|743246.2|741246.2|743116.9|741116.9|743269|741269|743077.5|741077.5|33
1625640190000|2021-07-07 06:43:10|743134.9|741134.9|743152.7|741152.7|743186.5|741186.5|743123|741123|21
1625640200000|2021-07-07 06:43:20|743150.1|741150.1|743120|741120|743187|741187|743120|741120|20
1625640210000|2021-07-07 06:43:30|743168.7|741168.7|743165.4|741165.4|743203.9|741203.9|743154.9|741154.9|16
1625640220000|2021-07-07 06:43:40|743149|741149|743209.4|741209.4|743215.4|741215.4|743149|741149|21
1625640230000|2021-07-07 06:43:50|743187.1|741187.1|743247.7|741247.7|743280.2|741280.2|743162.6|741162.6|31
1625640240000|2021-07-07 06:44:00|743280|741280|743194.9|741194.9|743280|741280|743156.8|741156.8|20
1625640250000|2021-07-07 06:44:10|743204.3|741204.3|743264.8|741264.8|743324.3|741324.3|743203.9|741203.9|25
1625640260000|2021-07-07 06:44:20|743307|741307|743212.5|741212.5|743329.6|741329.6|743207.1|741207.1|31
1625640270000|2021-07-07 06:44:30|743210.5|741210.5|743231.7|741231.7|743358.6|741358.6|743210.5|741210.5|26
1625640280000|2021-07-07 06:44:40|743257.2|741257.2|743167.2|741167.2|743260.6|741260.6|743165.4|741165.4|23
1625640290000|2021-07-07 06:44:50|743144.5|741144.5|743153.9|741153.9|743202.7|741202.7|743126.2|741126.2|23
1625640300000|2021-07-07 06:45:00|743133.4|741133.4|743138.8|741138.8|743152.8|741152.8|743099.7|741099.7|21
1625640310000|2021-07-07 06:45:10|743128.1|741128.1|743135.4|741135.4|743187|741187|743123.4|741123.4|17
1625640320000|2021-07-07 06:45:20|743140.2|741140.2|743101.5|741101.5|743140.2|741140.2|743091.9|741091.9|26
1625640330000|2021-07-07 06:45:30|743113.5|741113.5|742961.2|740961.2|743113.5|741113.5|742961.2|740961.2|29
1625640340000|2021-07-07 06:45:40|742952|740952|742924.7|740924.7|743005.4|741005.4|742913.9|740913.9|27
1625640350000|2021-07-07 06:45:50|742940.3|740940.3|742925.8|740925.8|742950.5|740950.5|742897.6|740897.6|25
1625640360000|2021-07-07 06:46:00|742930.5|740930.5|742971.9|740971.9|742989.9|740989.9|742927.6|740927.6|26
1625640370000|2021-07-07 06:46:10|742982|740982|742944.7|740944.7|742982|740982|742898.2|740898.2|27
1625640380000|2021-07-07 06:46:20|742951.5|740951.5|742944.7|740944.7|742956.7|740956.7|742930.3|740930.3|21
1625640390000|2021-07-07 06:46:30|742945.2|740945.2|743007.9|741007.9|743009.2|741009.2|742923.2|740923.2|28
1625640400000|2021-07-07 06:46:40|743049.9|741049.9|743027.4|741027.4|743074.9|741074.9|742997.5|740997.5|36
1625640410000|2021-07-07 06:46:50|743033.1|741033.1|743021.1|741021.1|743069.1|741069.1|742972.7|740972.7|23
1625640420000|2021-07-07 06:47:00|743024.7|741024.7|743051.8|741051.8|743065.7|741065.7|742996.5|740996.5|19
1625640430000|2021-07-07 06:47:10|743058.1|741058.1|743044.2|741044.2|743058.1|741058.1|742967.6|740967.6|27
1625640440000|2021-07-07 06:47:20|743041.5|741041.5|743030.6|741030.6|743041.5|741041.5|743016.5|741016.5|19
1625640450000|2021-07-07 06:47:30|743014.4|741014.4|743054.7|741054.7|743093.1|741093.1|743011.2|741011.2|20
1625640460000|2021-07-07 06:47:40|743056|741056|743058.2|741058.2|743087.6|741087.6|743017.5|741017.5|25
1625640470000|2021-07-07 06:47:50|743058.6|741058.6|743043.6|741043.6|743077.3|741077.3|743030.2|741030.2|25
1625640480000|2021-07-07 06:48:00|743041.5|741041.5|743039.4|741039.4|743061.3|741061.3|743035.9|741035.9|24
1625640490000|2021-07-07 06:48:10|743077.5|741077.5|743069|741069|743089|741089|743067.1|741067.1|15
1625640500000|2021-07-07 06:48:20|743076.8|741076.8|743087.3|741087.3|743110.5|741110.5|743076.1|741076.1|23
1625640510000|2021-07-07 06:48:30|743091.6|741091.6|743066.1|741066.1|743091.6|741091.6|743045.7|741045.7|25
1625640520000|2021-07-07 06:48:40|743060.2|741060.2|743076|741076|743089.6|741089.6|743053.9|741053.9|30
1625640530000|2021-07-07 06:48:50|743077.6|741077.6|743072.9|741072.9|743087.1|741087.1|743027.5|741027.5|26
1625640540000|2021-07-07 06:49:00|743075.1|741075.1|743028|741028|743080.8|741080.8|742994.9|740994.9|35
1625640550000|2021-07-07 06:49:10|743034.5|741034.5|743028|741028|743046.4|741046.4|742927.4|740927.4|35
1625640560000|2021-07-07 06:49:20|743030.7|741030.7|743050.1|741050.1|743060|741060|743029.1|741029.1|25
1625640570000|2021-07-07 06:49:30|743054.5|741054.5|743041.4|741041.4|743054.5|741054.5|743016.5|741016.5|22
1625640580000|2021-07-07 06:49:40|743049.7|741049.7|743071.4|741071.4|743095|741095|743038.2|741038.2|21
1625640590000|2021-07-07 06:49:50|743062|741062|742923.8|740923.8|743072.1|741072.1|742923.8|740923.8|30
1625640600000|2021-07-07 06:50:00|742956.1|740956.1|742861.8|740861.8|742956.1|740956.1|742854.9|740854.9|31
1625640610000|2021-07-07 06:50:10|742895.3|740895.3|742876.8|740876.8|742928.7|740928.7|742861|740861|30
1625640620000|2021-07-07 06:50:20|742849.3|740849.3|742892.2|740892.2|742933.5|740933.5|742841.8|740841.8|30
1625640630000|2021-07-07 06:50:30|742898.5|740898.5|742863.5|740863.5|742898.5|740898.5|742849.7|740849.7|18
1625640640000|2021-07-07 06:50:40|742884.5|740884.5|742872.9|740872.9|742885.8|740885.8|742870|740870|20
1625640650000|2021-07-07 06:50:50|742880.9|740880.9|742886.2|740886.2|742931.9|740931.9|742863.4|740863.4|28
1625640660000|2021-07-07 06:51:00|742877.6|740877.6|742903.5|740903.5|742914.6|740914.6|742859|740859|27
1625640670000|2021-07-07 06:51:10|742921.3|740921.3|742937.2|740937.2|742959.9|740959.9|742858.9|740858.9|21
1625640680000|2021-07-07 06:51:20|742958.7|740958.7|742906.2|740906.2|742972|740972|742906.2|740906.2|27
1625640690000|2021-07-07 06:51:30|742884.6|740884.6|742828.2|740828.2|742905.2|740905.2|742810.9|740810.9|32
1625640700000|2021-07-07 06:51:40|742854.8|740854.8|742845.9|740845.9|742870.3|740870.3|742842.7|740842.7|16
1625640710000|2021-07-07 06:51:50|742844.9|740844.9|742749.2|740749.2|742858.9|740858.9|742749.1|740749.1|27
1625640720000|2021-07-07 06:52:00|742746.3|740746.3|742778.7|740778.7|742825|740825|742746.3|740746.3|32
1625640730000|2021-07-07 06:52:10|742777.8|740777.8|742767.9|740767.9|742796.2|740796.2|742756.1|740756.1|28
1625640740000|2021-07-07 06:52:20|742751.7|740751.7|742800.6|740800.6|742828.5|740828.5|742743.7|740743.7|32
1625640750000|2021-07-07 06:52:30|742799.2|740799.2|742744.8|740744.8|742800.3|740800.3|742741.7|740741.7|25
1625640760000|2021-07-07 06:52:40|742733|740733|742670.4|740670.4|742746.1|740746.1|742649.5|740649.5|27
1625640770000|2021-07-07 06:52:50|742665.3|740665.3|742675|740675|742687.8|740687.8|742567|740567|32
1625640780000|2021-07-07 06:53:00|742612.1|740612.1|742563.9|740563.9|742619.2|740619.2|742537.6|740537.6|31
1625640790000|2021-07-07 06:53:10|742572.1|740572.1|742597.8|740597.8|742630.8|740630.8|742559.6|740559.6|20
1625640800000|2021-07-07 06:53:20|742595.4|740595.4|742586.9|740586.9|742619|740619|742553.4|740553.4|31
1625640810000|2021-07-07 06:53:30|742582.1|740582.1|742577.4|740577.4|742605.9|740605.9|742551.5|740551.5|32
1625640820000|2021-07-07 06:53:40|742578|740578|742674.2|740674.2|742718.4|740718.4|742541.8|740541.8|27
1625640830000|2021-07-07 06:53:50|742659.7|740659.7|742625|740625|742685.6|740685.6|742608.3|740608.3|27
1625640840000|2021-07-07 06:54:00|742626.9|740626.9|742627.8|740627.8|742639.4|740639.4|742615.6|740615.6|22
1625640850000|2021-07-07 06:54:10|742628.3|740628.3|742631|740631|742639.1|740639.1|742625.3|740625.3|14
1625640860000|2021-07-07 06:54:20|742631.1|740631.1|742628.2|740628.2|742635.6|740635.6|742601.6|740601.6|23
1625640870000|2021-07-07 06:54:30|742629.6|740629.6|742619.5|740619.5|742631.6|740631.6|742615.5|740615.5|19
1625640880000|2021-07-07 06:54:40|742625.4|740625.4|742612.7|740612.7|742635.1|740635.1|742585.6|740585.6|23
1625640890000|2021-07-07 06:54:50|742616.3|740616.3|742616|740616|742650.9|740650.9|742596.4|740596.4|21
1625640900000|2021-07-07 06:55:00|742615.8|740615.8|742590.2|740590.2|742626.6|740626.6|742574|740574|23
1625640910000|2021-07-07 06:55:10|742583.3|740583.3|742724.4|740724.4|742724.4|740724.4|742583.3|740583.3|31
1625640920000|2021-07-07 06:55:20|742697.2|740697.2|742635.5|740635.5|742704.4|740704.4|742635.5|740635.5|34
1625640930000|2021-07-07 06:55:30|742620.2|740620.2|742750.3|740750.3|742751.4|740751.4|742620.2|740620.2|37
1625640940000|2021-07-07 06:55:40|742776.4|740776.4|742718.3|740718.3|742776.4|740776.4|742688.1|740688.1|31
1625640950000|2021-07-07 06:55:50|742717.3|740717.3|742696.8|740696.8|742717.7|740717.7|742647.9|740647.9|32
1625640960000|2021-07-07 06:56:00|742696.3|740696.3|742691.1|740691.1|742699.1|740699.1|742686.3|740686.3|25
1625640970000|2021-07-07 06:56:10|742691.4|740691.4|742679.6|740679.6|742720.6|740720.6|742679.6|740679.6|20
1625640980000|2021-07-07 06:56:20|742681.3|740681.3|742706|740706|742720.7|740720.7|742681.3|740681.3|24
1625640990000|2021-07-07 06:56:30|742707.5|740707.5|742681.6|740681.6|742717.4|740717.4|742681.6|740681.6|27
1625641000000|2021-07-07 06:56:40|742684.9|740684.9|742685.3|740685.3|742694.4|740694.4|742683.5|740683.5|19
1625641010000|2021-07-07 06:56:50|742685.7|740685.7|742638.2|740638.2|742685.7|740685.7|742614.5|740614.5|25
1625641020000|2021-07-07 06:57:00|742620.8|740620.8|742591.1|740591.1|742648.9|740648.9|742559.6|740559.6|31
1625641030000|2021-07-07 06:57:10|742596.9|740596.9|742583.1|740583.1|742615.8|740615.8|742570.2|740570.2|24
1625641040000|2021-07-07 06:57:20|742584.2|740584.2|742577.1|740577.1|742584.2|740584.2|742567.6|740567.6|13
1625641050000|2021-07-07 06:57:30|742585.8|740585.8|742570.3|740570.3|742589.8|740589.8|742556.7|740556.7|19
1625641060000|2021-07-07 06:57:40|742573.2|740573.2|742570.1|740570.1|742576.3|740576.3|742555.7|740555.7|17
1625641070000|2021-07-07 06:57:50|742570.7|740570.7|742551.3|740551.3|742584.3|740584.3|742538.8|740538.8|27
1625641080000|2021-07-07 06:58:00|742551.4|740551.4|742533.2|740533.2|742555.5|740555.5|742513.3|740513.3|32
1625641090000|2021-07-07 06:58:10|742535.4|740535.4|742459|740459|742576.5|740576.5|742459|740459|24
1625641100000|2021-07-07 06:58:20|742421.3|740421.3|742457.3|740457.3|742475|740475|742404.5|740404.5|39
1625641110000|2021-07-07 06:58:30|742456.1|740456.1|742440.2|740440.2|742461.1|740461.1|742411.4|740411.4|24
1625641120000|2021-07-07 06:58:40|742443.5|740443.5|742508.9|740508.9|742533.4|740533.4|742434.3|740434.3|37
1625641130000|2021-07-07 06:58:50|742495.6|740495.6|742523.7|740523.7|742534.7|740534.7|742495.6|740495.6|29
1625641140000|2021-07-07 06:59:00|742531.6|740531.6|742525.1|740525.1|742541.3|740541.3|742505.2|740505.2|36
1625641150000|2021-07-07 06:59:10|742532.1|740532.1|742514.9|740514.9|742532.1|740532.1|742514.9|740514.9|22
1625641160000|2021-07-07 06:59:20|742521.6|740521.6|742641.3|740641.3|742661|740661|742512.9|740512.9|28
1625641170000|2021-07-07 06:59:30|742643.7|740643.7|742705.3|740705.3|742723.4|740723.4|742643.7|740643.7|35
1625641180000|2021-07-07 06:59:40|742729.3|740729.3|742686.8|740686.8|742748.4|740748.4|742686.8|740686.8|35
1625641190000|2021-07-07 06:59:50|742693.6|740693.6|742747.9|740747.9|742752.1|740752.1|742691|740691|28
1625641200000|2021-07-07 07:00:00|742732.6|740732.6|742627.2|740627.2|742732.6|741231.3|742231.3|740627.1|40
1625641210000|2021-07-07 07:00:10|742632|740632|742534.5|740534.5|742652.7|741106.7|742106.7|740508|40
1625641220000|2021-07-07 07:00:20|742541.4|740541.4|742219.4|740219.4|742549.8|740973.3|741853.7|740219.4|36
1625641230000|2021-07-07 07:00:30|742181.7|740181.7|742208.9|740208.9|742216.5|740736.5|741712.9|740153.8|33
1625641240000|2021-07-07 07:00:40|742212.4|740212.4|742305.4|740305.4|742310.4|740845|741749.4|740203.9|36
1625641250000|2021-07-07 07:00:50|742332.9|740332.9|742324|740324|742349.1|740792.5|741792.5|740261.8|38
1625641260000|2021-07-07 07:01:00|742310.3|740310.3|742205.9|740205.9|742311|740311|742146.7|740146.7|39
1625641270000|2021-07-07 07:01:10|742205.3|740205.3|742215.3|740215.3|742269.4|740773.3|741773.3|740174.8|40
1625641280000|2021-07-07 07:01:20|742216.5|740216.5|742150.9|740150.9|742222.9|740222.9|742132.4|740132.4|35
1625641290000|2021-07-07 07:01:30|742150.7|740150.7|742221|740221|742266.5|740266.5|742144.1|740144.1|36
1625641300000|2021-07-07 07:01:40|742216.7|740216.7|742082.7|740082.7|742232.9|740564.6|741564.6|740031.5|35
1625641310000|2021-07-07 07:01:50|742091.8|740091.8|741522.8|740522.8|742091.8|740524.2|741522.8|740020.4|33
1625641320000|2021-07-07 07:02:00|742025.7|740025.7|741989.1|739989.1|742028.5|740538.5|741365.1|739856.8|39
1625641330000|2021-07-07 07:02:10|741989.3|739989.3|741999.9|739999.9|742022.5|740488.8|741483.4|739978.5|29
1625641340000|2021-07-07 07:02:20|741941.4|739941.4|741834.2|739834.2|741994.1|740365.6|741365.6|739808.6|37
1625641350000|2021-07-07 07:02:30|741816.5|739816.5|741857.3|739857.3|741887.6|740387.5|741374.6|739816.5|36
1625641360000|2021-07-07 07:02:40|741864.9|739864.9|741604.5|739604.5|741893.9|740358.7|741245.9|739581.8|40
1625641370000|2021-07-07 07:02:50|741601.5|739601.5|741699.3|739699.3|741705|740123.5|741123.5|739601.4|37
1625641380000|2021-07-07 07:03:00|741696.9|739696.9|741640.6|739640.6|741696.9|739696.9|741584.4|739584.4|34
1625641390000|2021-07-07 07:03:10|741636.2|739636.2|741683.4|739683.4|741692|740191.2|741187.1|739624|35
1625641400000|2021-07-07 07:03:20|741696|739696|741639.7|739639.7|741696|740210|741154.4|739620.8|33
1625641410000|2021-07-07 07:03:30|741655.2|739655.2|741691.3|739691.3|741700.3|739700.3|741591.1|739591.1|32
1625641420000|2021-07-07 07:03:40|741686.9|739686.9|741640.4|739640.4|741700.9|740181.1|741171.8|739628.1|33
1625641430000|2021-07-07 07:03:50|741658|739658|741674.7|739674.7|741693.1|740198.5|741174.5|739643.5|31
1625641440000|2021-07-07 07:04:00|741172.9|740172.9|741201.1|740201.1|741726.3|740230.2|741172.9|739696.8|29
1625641450000|2021-07-07 07:04:10|741202.6|740202.6|741674.7|739674.7|741680.1|740221.3|741166.9|739671.4|27
1625641460000|2021-07-07 07:04:20|741662.7|739662.7|741665.6|739665.6|741679.1|739679.1|741639.8|739639.8|22
1625641470000|2021-07-07 07:04:30|741655|739655|741647|739647|741655.2|739655.2|741623.2|739623.2|23
1625641480000|2021-07-07 07:04:40|741650.2|739650.2|741641.6|739641.6|741650.8|739650.8|741632.4|739632.4|34
1625641490000|2021-07-07 07:04:50|741642.8|739642.8|741200.2|740200.2|741677.9|740205|741176.3|739642.8|30
1625641500000|2021-07-07 07:05:00|741201.2|740201.2|741637.5|739637.5|741675.6|740201.2|741146.9|739619|37
1625641510000|2021-07-07 07:05:10|741634.5|739634.5|741643.7|739643.7|741672.3|740148.9|741130.1|739613.2|38
1625641520000|2021-07-07 07:05:20|741643.6|739643.6|741405|740405|741875.8|740405|741301.6|739635.1|34
1625641530000|2021-07-07 07:05:30|741891.6|739891.6|741962.8|739962.8|741989.1|739989.1|741891.6|739891.6|39
1625641540000|2021-07-07 07:05:40|741975.2|739975.2|741961.8|739961.8|742001.8|740494.7|741491.7|739945.3|38
1625641550000|2021-07-07 07:05:50|741959.8|739959.8|742026.5|740026.5|742026.5|740529.5|741425.7|739931.5|39
1625641560000|2021-07-07 07:06:00|742032.9|740032.9|742083.6|740083.6|742118.1|740623.8|741530.3|739963.3|39
1625641570000|2021-07-07 07:06:10|742095|740095|742096.9|740096.9|742105.6|740105.6|742057.8|740057.8|34
1625641580000|2021-07-07 07:06:20|742098.4|740098.4|742132.2|740132.2|742144.3|740632.8|741590|740086|35
1625641590000|2021-07-07 07:06:30|742150.1|740150.1|741652.7|740652.7|742150.1|740675.8|741624.3|740129.8|37
1625641600000|2021-07-07 07:06:40|741654.8|740654.8|742280|740280|742290|740682.2|741616.8|740124.4|38
1625641610000|2021-07-07 07:06:50|742273.4|740273.4|742260.8|740260.8|742281.1|740281.1|742225.8|740225.8|33
1625641620000|2021-07-07 07:07:00|742259.2|740259.2|742210.7|740210.7|742272.5|740783.5|741781.7|740210.7|36
1625641630000|2021-07-07 07:07:10|742202.3|740202.3|742193.4|740193.4|742208.4|740717.4|741716.3|740189.3|31
1625641640000|2021-07-07 07:07:20|742196.6|740196.6|741805.5|740805.5|742237.9|740805.5|741738.7|740196.6|36
1625641650000|2021-07-07 07:07:30|741807.9|740807.9|741616.1|740616.1|742296.6|740807.9|741616.1|740292.6|30
1625641660000|2021-07-07 07:07:40|741629.5|740629.5|741692.7|740692.7|741699.4|740699.4|741629.5|740629.5|35
1625641670000|2021-07-07 07:07:50|741692.2|740692.2|741678.5|740678.5|741719.2|740719.2|741676.3|740676.3|27
1625641680000|2021-07-07 07:08:00|741677.9|740677.9|741642.5|740642.5|741687.5|740687.5|741616.7|740616.7|36
1625641690000|2021-07-07 07:08:10|741639.8|740639.8|741624.4|740624.4|742141.2|740641.1|741624.4|740135.2|27
1625641700000|2021-07-07 07:08:20|741621.1|740621.1|742295.3|740295.3|742299.4|740807.9|741621.1|740145|39
1625641710000|2021-07-07 07:08:30|742297.6|740297.6|741764.6|740764.6|742321.2|740799.6|741761.6|740271.9|37
1625641720000|2021-07-07 07:08:40|741843|740843|742474.2|740474.2|742494.8|740983.2|741843|740374|31
1625641730000|2021-07-07 07:08:50|742476.7|740476.7|742035.7|741035.7|742493.5|741049.5|741937.2|740428.2|39
1625641740000|2021-07-07 07:09:00|742034.2|741034.2|741998.8|740998.8|742507.8|741036.2|741998.8|740496.6|30
1625641750000|2021-07-07 07:09:10|741999.1|740999.1|742039.3|741039.3|742039.3|741039.3|741997.5|740997.5|26
1625641760000|2021-07-07 07:09:20|742037.7|741037.7|742050.7|741050.7|742096.4|741096.4|742037.7|741037.7|29
1625641770000|2021-07-07 07:09:30|742053.1|741053.1|742872.5|740872.5|742875.8|741066.5|742053.1|740802|33
1625641780000|2021-07-07 07:09:40|742871.7|740871.7|742941.1|740941.1|742949.2|741469.8|742406.9|740869.1|39
1625641790000|2021-07-07 07:09:50|742939.3|740939.3|742839.5|740839.5|742941|740941|742787.5|740787.5|40
1625641800000|2021-07-07 07:10:00|742851.9|740851.9|742865|740865|742873.8|740873.8|742774.1|740774.1|40
1625641810000|2021-07-07 07:10:10|742870.1|740870.1|742844.7|740844.7|742881.5|741346.1|742346.1|740770.8|40
1625641820000|2021-07-07 07:10:20|742905.3|740905.3|743073.4|741073.4|743093.7|741093.7|742891.5|740891.5|38
1625641830000|2021-07-07 07:10:30|743080.5|741080.5|743098.8|741098.8|743119.6|741614.8|742595.2|741080.5|37
1625641840000|2021-07-07 07:10:40|743078.9|741078.9|743005.1|741005.1|743101.3|741572|742513.1|740998.3|36
1625641850000|2021-07-07 07:10:50|742997.7|740997.7|743066.5|741066.5|743104.5|741104.5|742997.7|740997.7|34
1625641860000|2021-07-07 07:11:00|743066.1|741066.1|742623.9|741623.9|743130.8|741648.4|742623.9|741066.1|35
1625641870000|2021-07-07 07:11:10|742627|741627|743182.1|741182.1|743213.3|741649.2|742627|741147.5|35
1625641880000|2021-07-07 07:11:20|743187.7|741187.7|743240.1|741240.1|743323.3|741756.1|742756.1|741187.7|35
1625641890000|2021-07-07 07:11:30|743233.9|741233.9|743140.6|741140.6|743233.9|741715.1|742667.5|741140.6|34
1625641900000|2021-07-07 07:11:40|743153.8|741153.8|743270.7|741270.7|743270.7|741270.7|743142.5|741142.5|35
1625641910000|2021-07-07 07:11:50|743298|741298|743298.8|741298.8|743315.7|741315.7|743274.1|741274.1|34
1625641920000|2021-07-07 07:12:00|743300.8|741300.8|742517.4|741517.4|743300.8|741640.2|742475.3|740987.5|40
1625641930000|2021-07-07 07:12:10|742514.9|741514.9|742529.2|741529.2|742531.7|741531.7|742485.6|741485.6|38
1625641940000|2021-07-07 07:12:20|742527.4|741527.4|742418.8|741418.8|742529.7|741529.7|742412.2|741412.2|36
1625641950000|2021-07-07 07:12:30|742419.9|741419.9|742842.9|740842.9|742921.8|741454.1|742316.2|740835.7|37
1625641960000|2021-07-07 07:12:40|742831.8|740831.8|742325.2|741325.2|742842.3|741335.8|742315.2|740817.7|35
1625641970000|2021-07-07 07:12:50|742326.9|741326.9|742762|740762|742768.5|741330.3|742272.9|740722.6|34
1625641980000|2021-07-07 07:13:00|742753.5|740753.5|742764.3|740764.3|742771.5|741214.2|742214.2|740724.4|37
1625641990000|2021-07-07 07:13:10|742782.4|740782.4|742790.3|740790.3|742825.5|741319.8|742319.8|740752.4|37
1625642000000|2021-07-07 07:13:20|742796.3|740796.3|742722.9|740722.9|742796.3|741270.1|742215.7|740716.9|30
1625642010000|2021-07-07 07:13:30|742718|740718|742745.7|740745.7|742755.3|741248.6|742248|740718|33
1625642020000|2021-07-07 07:13:40|742744.6|740744.6|742645.1|740645.1|742751.3|741185.1|742150.5|740640.8|33
1625642030000|2021-07-07 07:13:50|742638.1|740638.1|742593.2|740593.2|742638.1|741116.9|742065.7|740565.4|32
1625642040000|2021-07-07 07:14:00|742600.9|740600.9|742128.8|741128.8|742613.5|741137.5|742070.7|740600.9|34
1625642050000|2021-07-07 07:14:10|742128.9|741128.9|742581.2|740581.2|742616.8|741152.6|742075|740581.2|36
1625642060000|2021-07-07 07:14:20|742567.1|740567.1|742061.7|741061.7|742585.2|741124|742061.2|740567.1|34
1625642070000|2021-07-07 07:14:30|742054.8|741054.8|742438.4|740438.4|742507.5|741057.6|742000.3|740428.6|33
1625642080000|2021-07-07 07:14:40|742439.1|740439.1|742360.1|740360.1|742439.1|740806.7|741804.6|740351.3|35
1625642090000|2021-07-07 07:14:50|742358.9|740358.9|742441.8|740441.8|742441.8|740880.1|741869.9|740344.9|34
1625642100000|2021-07-07 07:15:00|742441.4|740441.4|742347.2|740347.2|742449|740858.3|741838.5|740347.2|33
1625642110000|2021-07-07 07:15:10|742348.6|740348.6|741855|740855|742358.4|740872.9|741851.4|740338.8|32
1625642120000|2021-07-07 07:15:20|741864.5|740864.5|742460.8|740460.8|742476.8|740866.9|741858.8|740411.3|34
1625642130000|2021-07-07 07:15:30|742464.3|740464.3|742473.7|740473.7|742513.7|740917.8|741916.1|740443|40
1625642140000|2021-07-07 07:15:40|742477.5|740477.5|742027.8|741027.8|742508.3|741027.8|741970|740457.3|38
1625642150000|2021-07-07 07:15:50|742039.6|741039.6|742481.7|740481.7|742481.7|741044.7|741978.6|740474|33
1625642160000|2021-07-07 07:16:00|742481.8|740481.8|742046.8|741046.8|742518.7|741046.8|742015.7|740480.5|38
1625642170000|2021-07-07 07:16:10|742052|741052|741998.7|740998.7|742087.6|741087.6|741998.7|740998.7|39
1625642180000|2021-07-07 07:16:20|742000|741000|742000|741000|742014.5|741014.5|741996.8|740996.8|35
1625642190000|2021-07-07 07:16:30|742000.6|741000.6|741954.2|740954.2|742024.8|741024.8|741953.2|740953.2|28
1625642200000|2021-07-07 07:16:40|741952.5|740952.5|741899.9|740899.9|741962.9|740962.9|741890.9|740890.9|26
1625642210000|2021-07-07 07:16:50|741887.5|740887.5|741898.1|740898.1|741905|740905|741884.5|740884.5|23
1625642220000|2021-07-07 07:17:00|741913.2|740913.2|741922.6|740922.6|741923.2|740923.2|741877.6|740877.6|34
1625642230000|2021-07-07 07:17:10|741911.6|740911.6|741920.2|740920.2|741929|740929|741905.2|740905.2|29
1625642240000|2021-07-07 07:17:20|741917.9|740917.9|741873.1|740873.1|741926.6|740926.6|741873.1|740873.1|29
1625642250000|2021-07-07 07:17:30|741869.2|740869.2|741680.7|740680.7|741869.2|740869.2|741680.1|740680.1|36
1625642260000|2021-07-07 07:17:40|741680.2|740680.2|741683.2|740683.2|741701.2|740701.2|741677.3|740677.3|31
1625642270000|2021-07-07 07:17:50|741681.3|740681.3|741772|740772|741780.5|740780.5|741677.8|740677.8|29
1625642280000|2021-07-07 07:18:00|741770.9|740770.9|741680|740680|741776.3|740776.3|741678|740678|33
1625642290000|2021-07-07 07:18:10|741685.8|740685.8|741669.3|740669.3|741701.3|740701.3|741660.2|740660.2|33
1625642300000|2021-07-07 07:18:20|741672.5|740672.5|741688.8|740688.8|741688.8|740688.8|741669.6|740669.6|24
1625642310000|2021-07-07 07:18:30|741691.1|740691.1|741667.6|740667.6|741691.1|740691.1|741657.1|740657.1|32
1625642320000|2021-07-07 07:18:40|741667|740667|741667|740667|741670.5|740670.5|741664|740664|25
1625642330000|2021-07-07 07:18:50|741668.5|740668.5|741680.4|740680.4|741683.9|740683.9|741664.4|740664.4|27
1625642340000|2021-07-07 07:19:00|741671|740671|741647.4|740647.4|741699.8|740699.8|741647.4|740647.4|34
1625642350000|2021-07-07 07:19:10|741647.9|740647.9|741541.1|740541.1|741658.8|740658.8|741530.5|740530.5|34
1625642360000|2021-07-07 07:19:20|741555.4|740555.4|741537.7|740537.7|741567|740567|741528.7|740528.7|34
1625642370000|2021-07-07 07:19:30|741555|740555|741702.5|740702.5|741725.2|740725.2|741551.7|740551.7|38
1625642380000|2021-07-07 07:19:40|741708.5|740708.5|741736.8|740736.8|741742.8|740742.8|741688.9|740688.9|31
1625642390000|2021-07-07 07:19:50|741738.4|740738.4|741775.8|740775.8|741780.2|740780.2|741728.2|740728.2|33
1625642400000|2021-07-07 07:20:00|741753.8|740753.8|741759.4|740759.4|741773.7|740773.7|741734|740734|35
1625642410000|2021-07-07 07:20:10|741734.3|740734.3|741745.7|740745.7|741749.2|740749.2|741688.5|740688.5|32
1625642420000|2021-07-07 07:20:20|741748|740748|741682.3|740682.3|741748|740748|741609.3|740609.3|34
1625642430000|2021-07-07 07:20:30|741690.4|740690.4|741705|740705|741738.5|740738.5|741678.8|740678.8|37
1625642440000|2021-07-07 07:20:40|741700.9|740700.9|741706|740706|741734|740734|741651.2|740651.2|35
1625642450000|2021-07-07 07:20:50|741716|740716|741637.6|740637.6|742200.8|740718.2|741634|740158|36
1625642460000|2021-07-07 07:21:00|741647.5|740647.5|742149.5|740149.5|742169.6|740686.3|741631.4|740149.5|38
1625642470000|2021-07-07 07:21:10|742152.1|740152.1|741613.6|740613.6|742152.1|740648.9|741585.2|740148.6|35
1625642480000|2021-07-07 07:21:20|741608.3|740608.3|741642.4|740642.4|741648|740648|741608|740608|27
1625642490000|2021-07-07 07:21:30|741643.7|740643.7|741649.9|740649.9|741653.1|740653.1|741613.9|740613.9|34
1625642500000|2021-07-07 07:21:40|741639.9|740639.9|741696.4|740696.4|742202.3|740724.2|741639.9|740188|35
1625642510000|2021-07-07 07:21:50|741690.2|740690.2|742158.4|740158.4|742191.4|740712.5|741657.5|740156.2|32
1625642520000|2021-07-07 07:22:00|742162.5|740162.5|741633.6|740633.6|742174.1|740655.2|741624.6|740108.5|38
1625642530000|2021-07-07 07:22:10|741635.8|740635.8|741620.8|740620.8|741650.5|740650.5|741613.2|740613.2|30
1625642540000|2021-07-07 07:22:20|741618|740618|741651.6|740651.6|742146.5|740652|741608.7|740136.7|32
1625642550000|2021-07-07 07:22:30|741635.9|740635.9|741667.1|740667.1|742134.6|740667.1|741616.3|740110.6|35
1625642560000|2021-07-07 07:22:40|741649.7|740649.7|741679.6|740679.6|741691.2|740691.2|741649.7|740649.7|30
1625642570000|2021-07-07 07:22:50|741683.6|740683.6|741641.6|740641.6|741686.4|740686.4|741629.4|740629.4|35
1625642580000|2021-07-07 07:23:00|741640|740640|741577.5|740577.5|741644.5|740644.5|741563.7|740563.7|34
1625642590000|2021-07-07 07:23:10|741575|740575|741672.7|740672.7|741692.5|740692.5|741572.4|740572.4|28
1625642600000|2021-07-07 07:23:20|741668.5|740668.5|741696.1|740696.1|741696.1|740696.1|741661.3|740661.3|34
1625642610000|2021-07-07 07:23:30|741714.2|740714.2|741683.5|740683.5|741719.5|740719.5|741669.3|740669.3|30
1625642620000|2021-07-07 07:23:40|741684.3|740684.3|741630.8|740630.8|741692.7|740692.7|741628.9|740628.9|25
1625642630000|2021-07-07 07:23:50|741624.9|740624.9|741677.2|740677.2|741677.2|740677.2|741622.6|740622.6|36
1625642640000|2021-07-07 07:24:00|741682|740682|741703.5|740703.5|741707.4|740707.4|741680.1|740680.1|28
1625642650000|2021-07-07 07:24:10|741692.8|740692.8|741689.4|740689.4|741705.8|740705.8|741687.7|740687.7|26
1625642660000|2021-07-07 07:24:20|741688.9|740688.9|741887.2|740887.2|741887.2|740887.2|741681.4|740681.4|32
1625642670000|2021-07-07 07:24:30|741896.2|740896.2|741875.3|740875.3|741907.5|740907.5|741859.1|740859.1|32
1625642680000|2021-07-07 07:24:40|741871.4|740871.4|741882|740882|741897|740897|741857.9|740857.9|31
1625642690000|2021-07-07 07:24:50|741882.9|740882.9|741902.2|740902.2|741909.3|740909.3|741881.8|740881.8|32
1625642700000|2021-07-07 07:25:00|741904.1|740904.1|741864.6|740864.6|741904.1|740904.1|741860.9|740860.9|36
1625642710000|2021-07-07 07:25:10|741874.7|740874.7|741857.3|740857.3|741880.7|740880.7|741838.9|740838.9|31
1625642720000|2021-07-07 07:25:20|741845.1|740845.1|741840.7|740840.7|742300.4|740852.9|741793.3|740284.7|35
1625642730000|2021-07-07 07:25:30|741848.6|740848.6|741821|740821|741852.8|740852.8|741818.6|740818.6|30
1625642740000|2021-07-07 07:25:40|741821.6|740821.6|741775.1|740775.1|741822.3|740822.3|741775.1|740775.1|23
1625642750000|2021-07-07 07:25:50|741775.2|740775.2|741822.9|740822.9|741828|740828|741775.2|740775.2|26
1625642760000|2021-07-07 07:26:00|741820.8|740820.8|741779.2|740779.2|741828|740828|741765.7|740765.7|29
1625642770000|2021-07-07 07:26:10|741783.4|740783.4|741855.7|740855.7|741869.9|740869.9|741767.4|740767.4|22
1625642780000|2021-07-07 07:26:20|741857.6|740857.6|741863.8|740863.8|741868.7|740868.7|741854.1|740854.1|28
1625642790000|2021-07-07 07:26:30|741869.9|740869.9|741863.9|740863.9|741874.7|740874.7|741859.3|740859.3|21
1625642800000|2021-07-07 07:26:40|741864.3|740864.3|741891.4|740891.4|741891.4|740891.4|741863.6|740863.6|24
1625642810000|2021-07-07 07:26:50|741893.2|740893.2|741876.5|740876.5|741896.5|740896.5|741856.1|740856.1|25
1625642820000|2021-07-07 07:27:00|741875|740875|741851.9|740851.9|742360.9|740875|741851|740357.6|24
1625642830000|2021-07-07 07:27:10|741854|740854|741755|740755|741863.4|740863.4|741751.3|740751.3|31
1625642840000|2021-07-07 07:27:20|741766.4|740766.4|741764|740764|741783.7|740783.7|741753|740753|24
1625642850000|2021-07-07 07:27:30|741766.5|740766.5|741659.5|740659.5|741769.5|740769.5|741659.5|740659.5|33
1625642860000|2021-07-07 07:27:40|741662.3|740662.3|741594.4|740594.4|741662.4|740662.4|741588.6|740588.6|29
1625642870000|2021-07-07 07:27:50|741588.6|740588.6|741601.9|740601.9|741614.7|740614.7|741588.6|740588.6|34
1625642880000|2021-07-07 07:28:00|741589.3|740589.3|741572.6|740572.6|741600.4|740600.4|741572.6|740572.6|37
1625642890000|2021-07-07 07:28:10|741569|740569|741586.5|740586.5|741596.6|740596.6|741568|740568|37
1625642900000|2021-07-07 07:28:20|741577.6|740577.6|741510.6|740510.6|741577.6|740577.6|741470.5|740470.5|36
1625642910000|2021-07-07 07:28:30|741498.2|740498.2|741482.3|740482.3|741527.5|740527.5|741468.6|740468.6|36
1625642920000|2021-07-07 07:28:40|741475.7|740475.7|741403.6|740403.6|741479|740479|741390.3|740390.3|34
1625642930000|2021-07-07 07:28:50|741395.5|740395.5|741419.5|740419.5|741445.2|740445.2|741393.7|740393.7|37
1625642940000|2021-07-07 07:29:00|741417.7|740417.7|741747.1|739747.1|741747.7|740420|741198.8|739679|38
1625642950000|2021-07-07 07:29:10|741748.1|739748.1|741381.2|740381.2|741812|740395.2|741279|739744.6|36
1625642960000|2021-07-07 07:29:20|741373.8|740373.8|741290.6|740290.6|741387.7|740387.7|741281.4|740281.4|35
1625642970000|2021-07-07 07:29:30|741295.3|740295.3|741285.4|740285.4|741297.4|740297.4|741269.7|740269.7|31
1625642980000|2021-07-07 07:29:40|741286.3|740286.3|741296.5|740296.5|741305.4|740305.4|741279.8|740279.8|26
1625642990000|2021-07-07 07:29:50|741298.1|740298.1|741209.7|740209.7|741298.1|740298.1|741197|740197|35
1625643000000|2021-07-07 07:30:00|741213.5|740213.5|741238.4|740238.4|741740.8|740240.6|741177.2|739713.2|38
1625643010000|2021-07-07 07:30:10|741248.8|740248.8|741284.6|740284.6|741284.6|740284.6|741246.6|740246.6|34
1625643020000|2021-07-07 07:30:20|741278.4|740278.4|741774.7|739774.7|741786.5|740281.7|741278.4|739772.6|31
1625643030000|2021-07-07 07:30:30|741775.3|739775.3|741253.6|740253.6|741790.8|740339.5|741253.6|739775.3|36
1625643040000|2021-07-07 07:30:40|741254.9|740254.9|741239.5|740239.5|741269.1|740269.1|741232|740232|29
1625643050000|2021-07-07 07:30:50|741241.2|740241.2|741319.7|740319.7|741829.3|740321.7|741241.2|739780.5|33
1625643060000|2021-07-07 07:31:00|741318.8|740318.8|741330.9|740330.9|741348.4|740348.4|741315.5|740315.5|32
1625643070000|2021-07-07 07:31:10|741331.3|740331.3|741281.4|740281.4|741809.8|740333.8|741277.5|739778.3|35
1625643080000|2021-07-07 07:31:20|741282.5|740282.5|741319.8|740319.8|741334.2|740334.2|741277.8|740277.8|37
1625643090000|2021-07-07 07:31:30|741330.9|740330.9|741362.2|740362.2|741369.5|740369.5|741321.3|740321.3|29
1625643100000|2021-07-07 07:31:40|741346.5|740346.5|741356.2|740356.2|741356.2|740356.2|741320.8|740320.8|33
1625643110000|2021-07-07 07:31:50|741343.7|740343.7|741399.1|740399.1|741427.5|740427.5|741342.4|740342.4|35
1625643120000|2021-07-07 07:32:00|741400.6|740400.6|741462.2|740462.2|741485.7|740485.7|741400.6|740400.6|34
1625643130000|2021-07-07 07:32:10|741457.5|740457.5|741411.2|740411.2|741471|740471|741408.1|740408.1|30
1625643140000|2021-07-07 07:32:20|741379.5|740379.5|741371.7|740371.7|741437.1|740437.1|741349.7|740349.7|38
1625643150000|2021-07-07 07:32:30|741356.9|740356.9|741358|740358|741370|740370|741335.7|740335.7|32
1625643160000|2021-07-07 07:32:40|741362.5|740362.5|741334.9|740334.9|741367.2|740367.2|741334.9|740334.9|31
1625643170000|2021-07-07 07:32:50|741316.3|740316.3|741288.1|740288.1|741322.5|740322.5|741287.1|740287.1|30
1625643180000|2021-07-07 07:33:00|741293.1|740293.1|741338.2|740338.2|741358.6|740358.6|741287.5|740287.5|34
1625643190000|2021-07-07 07:33:10|741340.3|740340.3|741314.5|740314.5|741344.4|740344.4|741302.9|740302.9|29
1625643200000|2021-07-07 07:33:20|741320.7|740320.7|741341.8|740341.8|741341.9|740341.9|741305.1|740305.1|30
1625643210000|2021-07-07 07:33:30|741339.5|740339.5|741368.9|740368.9|741421.3|740421.3|741324.6|740324.6|30
1625643220000|2021-07-07 07:33:40|741373.6|740373.6|741436.4|740436.4|741448|740448|741370.8|740370.8|30
1625643230000|2021-07-07 07:33:50|741442.4|740442.4|741461.6|740461.6|741461.6|740461.6|741439.6|740439.6|29
1625643240000|2021-07-07 07:34:00|741458.4|740458.4|741462.3|740462.3|741463.6|740463.6|741434.3|740434.3|27
1625643250000|2021-07-07 07:34:10|741461.3|740461.3|741444.8|740444.8|741467.6|740467.6|741441.9|740441.9|28
1625643260000|2021-07-07 07:34:20|741443.8|740443.8|741447.5|740447.5|741447.5|740447.5|741440.6|740440.6|26
1625643270000|2021-07-07 07:34:30|741447.3|740447.3|741448.7|740448.7|741450.9|740450.9|741441.6|740441.6|25
1625643280000|2021-07-07 07:34:40|741445|740445|741471.6|740471.6|741473.5|740473.5|741444.7|740444.7|23
1625643290000|2021-07-07 07:34:50|741465.8|740465.8|741527.2|740527.2|741536.6|740536.6|741465.2|740465.2|36
1625643300000|2021-07-07 07:35:00|741529.1|740529.1|741608.6|740608.6|741610.9|740610.9|741519.7|740519.7|35
1625643310000|2021-07-07 07:35:10|741606.5|740606.5|741725.1|740725.1|741728.8|740728.8|741606.5|740606.5|33
1625643320000|2021-07-07 07:35:20|741724.1|740724.1|741725.7|740725.7|741755.5|740755.5|741715.9|740715.9|32
1625643330000|2021-07-07 07:35:30|741718.7|740718.7|741696.5|740696.5|741718.7|740718.7|741681.9|740681.9|31
1625643340000|2021-07-07 07:35:40|741696.6|740696.6|741736.6|740736.6|741743.6|740743.6|741694.6|740694.6|31
1625643350000|2021-07-07 07:35:50|741738.7|740738.7|741702.6|740702.6|741744.9|740744.9|741695.4|740695.4|36
1625643360000|2021-07-07 07:36:00|741698.2|740698.2|741697|740697|741714.9|740714.9|741685.8|740685.8|35
1625643370000|2021-07-07 07:36:10|741698.3|740698.3|741691.3|740691.3|741708.2|740708.2|741679.2|740679.2|34
1625643380000|2021-07-07 07:36:20|741694.3|740694.3|741703|740703|741703|740703|741680.5|740680.5|28
1625643390000|2021-07-07 07:36:30|741697.7|740697.7|741696.4|740696.4|741709.6|740709.6|741687.4|740687.4|28
1625643400000|2021-07-07 07:36:40|741692.3|740692.3|741675.4|740675.4|741705.8|740705.8|741661.8|740661.8|32
1625643410000|2021-07-07 07:36:50|741672.2|740672.2|741673.5|740673.5|741692.7|740692.7|741666.7|740666.7|26
1625643420000|2021-07-07 07:37:00|741676.4|740676.4|741686.7|740686.7|741687.7|740687.7|741676.4|740676.4|23
1625643430000|2021-07-07 07:37:10|741689.5|740689.5|741742.9|740742.9|741747.1|740747.1|741689.5|740689.5|23
1625643440000|2021-07-07 07:37:20|741742|740742|741813.1|740813.1|741825.2|740825.2|741739.9|740739.9|30
1625643450000|2021-07-07 07:37:30|741808.7|740808.7|741842.9|740842.9|741843.2|740843.2|741808|740808|29
1625643460000|2021-07-07 07:37:40|741842.4|740842.4|741849.1|740849.1|741850.3|740850.3|741840.1|740840.1|26
1625643470000|2021-07-07 07:37:50|741848.5|740848.5|741868.6|740868.6|741877|740877|741848.5|740848.5|34
1625643480000|2021-07-07 07:38:00|741866.1|740866.1|741798.6|740798.6|741868.1|740868.1|741797.2|740797.2|32
1625643490000|2021-07-07 07:38:10|741800.4|740800.4|741780.3|740780.3|741804.6|740804.6|741761.2|740761.2|25
1625643500000|2021-07-07 07:38:20|741763.4|740763.4|741706.2|740706.2|741763.4|740763.4|741688.3|740688.3|31
1625643510000|2021-07-07 07:38:30|741704.7|740704.7|741654.4|740654.4|741723.2|740723.2|741654.4|740654.4|31
1625643520000|2021-07-07 07:38:40|741660.7|740660.7|741688.3|740688.3|741700.4|740700.4|741660.7|740660.7|32
1625643530000|2021-07-07 07:38:50|741678.5|740678.5|741644.1|740644.1|741696|740696|741621.1|740621.1|34
1625643540000|2021-07-07 07:39:00|741642.4|740642.4|741637.5|740637.5|741651.9|740651.9|741632.9|740632.9|24
1625643550000|2021-07-07 07:39:10|741636.7|740636.7|741602|740602|742110.1|740636.7|741580|740097.7|32
1625643560000|2021-07-07 07:39:20|741600.8|740600.8|741526.1|740526.1|741610.7|740610.7|741509.9|740509.9|28
1625643570000|2021-07-07 07:39:30|741523|740523|741529.8|740529.8|741552.5|740552.5|741511.7|740511.7|30
1625643580000|2021-07-07 07:39:40|741526.9|740526.9|741479|740479|741526.9|740526.9|741469.6|740469.6|31
1625643590000|2021-07-07 07:39:50|741478.6|740478.6|741486.2|740486.2|741488.8|740488.8|741469.1|740469.1|24
1625643600000|2021-07-07 07:40:00|741485.8|740485.8|741463.9|740463.9|741486.8|740486.8|741418.1|740418.1|34
1625643610000|2021-07-07 07:40:10|741468.6|740468.6|741453|740453|741472.3|740472.3|741453|740453|30
1625643620000|2021-07-07 07:40:20|741462.8|740462.8|741469.2|740469.2|741476.2|740476.2|741457.3|740457.3|28
1625643630000|2021-07-07 07:40:30|741468.3|740468.3|741388|740388|741468.3|740468.3|741336.9|740336.9|37
1625643640000|2021-07-07 07:40:40|741389.7|740389.7|741435.6|740435.6|741440.6|740440.6|741368.1|740368.1|33
1625643650000|2021-07-07 07:40:50|741428.1|740428.1|741292|740292|741428.1|740428.1|741286.1|740286.1|36
1625643660000|2021-07-07 07:41:00|741290.7|740290.7|741314.7|740314.7|741320.7|740320.7|741213.4|740213.4|39
1625643670000|2021-07-07 07:41:10|741292.8|740292.8|741247.4|740247.4|741292.8|740292.8|741235.4|740235.4|39
1625643680000|2021-07-07 07:41:20|741246.1|740246.1|741214.9|740214.9|741252.2|740252.2|741203.3|740203.3|31
1625643690000|2021-07-07 07:41:30|741212.5|740212.5|741194.1|740194.1|741224.7|740224.7|741185.5|740185.5|34
1625643700000|2021-07-07 07:41:40|741194.7|740194.7|741398.8|740398.8|741401.1|740401.1|741194.7|740194.7|34
1625643710000|2021-07-07 07:41:50|741392.5|740392.5|741439.8|740439.8|741439.8|740439.8|741390.4|740390.4|33
1625643720000|2021-07-07 07:42:00|741428|740428|741376.8|740376.8|741428|740428|741364.3|740364.3|26
1625643730000|2021-07-07 07:42:10|741375.2|740375.2|741391.8|740391.8|741391.8|740391.8|741363.6|740363.6|26
1625643740000|2021-07-07 07:42:20|741390.7|740390.7|741371.7|740371.7|741395.4|740395.4|741358.2|740358.2|24
1625643750000|2021-07-07 07:42:30|741373.7|740373.7|741361.4|740361.4|741376.7|740376.7|741355.9|740355.9|29
1625643760000|2021-07-07 07:42:40|741348.4|740348.4|741348.8|740348.8|741355.6|740355.6|741325.5|740325.5|29
1625643770000|2021-07-07 07:42:50|741349.7|740349.7|741418.8|740418.8|741427.5|740427.5|741349.7|740349.7|32
1625643780000|2021-07-07 07:43:00|741413.4|740413.4|741417.1|740417.1|741427.4|740427.4|741326.1|740326.1|34
1625643790000|2021-07-07 07:43:10|741416.5|740416.5|741438.4|740438.4|741444.5|740444.5|741413.8|740413.8|28
1625643800000|2021-07-07 07:43:20|741413.6|740413.6|741473.8|740473.8|741473.8|740473.8|741413.6|740413.6|28
1625643810000|2021-07-07 07:43:30|741461.8|740461.8|741527.7|740527.7|741552.3|740552.3|741461.8|740461.8|32
1625643820000|2021-07-07 07:43:40|741531.7|740531.7|741554.4|740554.4|741576.9|740576.9|741531.7|740531.7|36
1625643830000|2021-07-07 07:43:50|741551.7|740551.7|741521.3|740521.3|741557.7|740557.7|741505.6|740505.6|33
1625643840000|2021-07-07 07:44:00|741519.8|740519.8|741497.7|740497.7|741524.1|740524.1|741480.7|740480.7|32
1625643850000|2021-07-07 07:44:10|741493|740493|741474.3|740474.3|741505.2|740505.2|741469.2|740469.2|35
1625643860000|2021-07-07 07:44:20|741468.3|740468.3|741461.8|740461.8|741484.7|740484.7|741456.7|740456.7|31
1625643870000|2021-07-07 07:44:30|741462.6|740462.6|741461.9|740461.9|741467.6|740467.6|741450.1|740450.1|27
1625643880000|2021-07-07 07:44:40|741463.2|740463.2|741470.4|740470.4|741482.3|740482.3|741454.5|740454.5|25
1625643890000|2021-07-07 07:44:50|741472.4|740472.4|741461.2|740461.2|741475.4|740475.4|741459.5|740459.5|36
1625643900000|2021-07-07 07:45:00|741461.8|740461.8|741415.4|740415.4|741463.8|740463.8|741410.5|740410.5|38
1625643910000|2021-07-07 07:45:10|741417.9|740417.9|741353.6|740353.6|741423.7|740423.7|741348.2|740348.2|33
1625643920000|2021-07-07 07:45:20|741354.4|740354.4|741330|740330|741354.4|740354.4|741324.6|740324.6|24
1625643930000|2021-07-07 07:45:30|741334.3|740334.3|741430.7|740430.7|741436.4|740436.4|741324.6|740324.6|30
1625643940000|2021-07-07 07:45:40|741428.5|740428.5|741364.1|740364.1|741429.4|740429.4|741346.1|740346.1|33
1625643950000|2021-07-07 07:45:50|741359|740359|741386.9|740386.9|741391.9|740391.9|741359|740359|29
1625643960000|2021-07-07 07:46:00|741386.1|740386.1|741384.3|740384.3|741395.1|740395.1|741382.2|740382.2|27
1625643970000|2021-07-07 07:46:10|741386.1|740386.1|741374.4|740374.4|741386.1|740386.1|741371.8|740371.8|25
1625643980000|2021-07-07 07:46:20|741373.8|740373.8|741207.7|740207.7|741373.8|740373.8|741207.7|740207.7|36
1625643990000|2021-07-07 07:46:30|741207.6|740207.6|741202.7|740202.7|741209.1|740209.1|741185.6|740185.6|25
1625644000000|2021-07-07 07:46:40|741202.5|740202.5|741217.1|740217.1|741241.7|740241.7|741200.2|740200.2|29
1625644010000|2021-07-07 07:46:50|741218.7|740218.7|741234|740234|741719.9|740242.9|741212.7|739716.3|27
1625644020000|2021-07-07 07:47:00|741230.1|740230.1|741216.4|740216.4|741232.2|740232.2|741201.7|740201.7|32
1625644030000|2021-07-07 07:47:10|741180.2|740180.2|741064.7|740064.7|741180.2|740180.2|741064.7|740064.7|37
1625644040000|2021-07-07 07:47:20|741068.7|740068.7|741055.1|740055.1|741073|740073|741049.6|740049.6|35
1625644050000|2021-07-07 07:47:30|741054.6|740054.6|741034.9|740034.9|741054.6|740054.6|741023.5|740023.5|25
1625644060000|2021-07-07 07:47:40|741025.4|740025.4|740908.9|739908.9|741030.9|740030.9|740884.8|739884.8|34
1625644070000|2021-07-07 07:47:50|740894.5|739894.5|740910.4|739910.4|740932.5|739932.5|740894.5|739894.5|32
1625644080000|2021-07-07 07:48:00|740906.6|739906.6|740899.9|739899.9|740912.6|739912.6|740891.5|739891.5|32
1625644090000|2021-07-07 07:48:10|740907|739907|741092.8|739092.8|741105.7|739976.8|740605.6|739092.8|37
1625644100000|2021-07-07 07:48:20|741105.6|739105.6|741044|739044|741105.6|739601.3|740588.6|738903.2|36
1625644110000|2021-07-07 07:48:30|741041.4|739041.4|741138.6|739138.6|741151.4|739651.5|740648.5|739041.4|32
1625644120000|2021-07-07 07:48:40|741148.2|739148.2|741311.1|739311.1|741316.8|739814.3|740654.2|739148.2|33
1625644130000|2021-07-07 07:48:50|741305.7|739305.7|740768.5|739768.5|741317.1|739795.5|740756.4|739288.5|35
1625644140000|2021-07-07 07:49:00|740768.3|739768.3|740797.5|739797.5|740804|739804|740764.2|739764.2|34
1625644150000|2021-07-07 07:49:10|740792.9|739792.9|740574.4|739574.4|741155.7|739799.6|740558.8|739049.8|37
1625644160000|2021-07-07 07:49:20|740580.9|739580.9|740653.2|739653.2|741181|739687.9|740533.8|739078.5|32
1625644170000|2021-07-07 07:49:30|740655.8|739655.8|740679.8|739679.8|741174.2|739684.4|740655.8|739170.8|22
1625644180000|2021-07-07 07:49:40|740681|739681|740743.7|739743.7|741262.1|739772.7|740677.2|739254.5|33
1625644190000|2021-07-07 07:49:50|740742.4|739742.4|741242.6|739242.6|741261|739772|740707.6|739224.8|33
1625644200000|2021-07-07 07:50:00|741249.3|739249.3|741250.8|739250.8|741259.1|739752.5|740739.6|739240.3|33
1625644210000|2021-07-07 07:50:10|741248|739248|740703.7|739703.7|741252.7|739773.3|740700.3|739235.1|28
1625644220000|2021-07-07 07:50:20|740701.7|739701.7|740668.5|739668.5|740708.8|739708.8|740614.2|739614.2|32
1625644230000|2021-07-07 07:50:30|740670.5|739670.5|740667.4|739667.4|740755.5|739755.5|740664.6|739664.6|33
1625644240000|2021-07-07 07:50:40|740665.5|739665.5|740763.2|739763.2|740764.1|739764.1|740659.4|739659.4|26
1625644250000|2021-07-07 07:50:50|740763.8|739763.8|740713.4|739713.4|740763.8|739763.8|740708.1|739708.1|29
1625644260000|2021-07-07 07:51:00|740715.2|739715.2|740695.3|739695.3|740742.2|739742.2|740688.2|739688.2|33
1625644270000|2021-07-07 07:51:10|740698.8|739698.8|740709.8|739709.8|740736.2|739736.2|740696.8|739696.8|36
1625644280000|2021-07-07 07:51:20|740708.4|739708.4|740656.9|739656.9|740714.6|739714.6|740656.9|739656.9|37
1625644290000|2021-07-07 07:51:30|740654|739654|740735.4|739735.4|740744|739744|740654|739654|20
1625644300000|2021-07-07 07:51:40|740732.9|739732.9|740737.5|739737.5|740738.3|739738.3|740732.9|739732.9|16
1625644310000|2021-07-07 07:51:50|740733.3|739733.3|740736.8|739736.8|740740.2|739740.2|740721|739721|20
1625644320000|2021-07-07 07:52:00|740738.6|739738.6|740728|739728|740738.6|739738.6|740698.5|739698.5|24
1625644330000|2021-07-07 07:52:10|740727|739727|740792.1|739792.1|740798.8|739798.8|740718.1|739718.1|23
1625644340000|2021-07-07 07:52:20|740789.2|739789.2|740789.7|739789.7|740797.6|739797.6|740787.1|739787.1|19
1625644350000|2021-07-07 07:52:30|740789.3|739789.3|740775.3|739775.3|740797.7|739797.7|740775.3|739775.3|22
1625644360000|2021-07-07 07:52:40|740775.6|739775.6|740776.7|739776.7|740779.9|739779.9|740765.5|739765.5|31
1625644370000|2021-07-07 07:52:50|740771.5|739771.5|740774.5|739774.5|740779.9|739779.9|740770.7|739770.7|24
1625644380000|2021-07-07 07:53:00|740779.4|739779.4|740783|739783|740787.6|739787.6|740773.2|739773.2|20
1625644390000|2021-07-07 07:53:10|740783.2|739783.2|740778.8|739778.8|740797.7|739797.7|740778.8|739778.8|25
1625644400000|2021-07-07 07:53:20|740778.5|739778.5|740778.4|739778.4|740783.1|739783.1|740770.2|739770.2|27
1625644410000|2021-07-07 07:53:30|740777|739777|740772.8|739772.8|740779.4|739779.4|740772.1|739772.1|22
1625644420000|2021-07-07 07:53:40|740778.1|739778.1|740769.3|739769.3|740778.1|739778.1|740765.5|739765.5|23
1625644430000|2021-07-07 07:53:50|740768|739768|740768|739768|740773.6|739773.6|740759.5|739759.5|26
1625644440000|2021-07-07 07:54:00|740768.1|739768.1|740702.4|739702.4|740783|739783|740701|739701|34
1625644450000|2021-07-07 07:54:10|740687.6|739687.6|740696.1|739696.1|740712.6|739712.6|740687.6|739687.6|20
1625644460000|2021-07-07 07:54:20|740695.8|739695.8|740683.7|739683.7|740713.4|739713.4|740682.9|739682.9|18
1625644470000|2021-07-07 07:54:30|740686.3|739686.3|740379.5|739379.5|740854.4|739686.3|740335.2|738839.7|36
1625644480000|2021-07-07 07:54:40|740369.6|739369.6|741029.1|739029.1|741031|739532|740359.2|739018|30
1625644490000|2021-07-07 07:54:50|741028.2|739028.2|740550.6|739550.6|741028.2|739550.6|740504.7|739026.1|28
1625644500000|2021-07-07 07:55:00|740531.2|739531.2|740472.5|739472.5|740538.8|739538.8|740471.3|739471.3|32
1625644510000|2021-07-07 07:55:10|740471|739471|741021.1|739021.1|741031.8|739527.4|740460|738976.3|35
1625644520000|2021-07-07 07:55:20|741020.8|739020.8|740514|739514|741022.7|739535.2|740514|739012.4|28
1625644530000|2021-07-07 07:55:30|740512.8|739512.8|740526.3|739526.3|741035.8|739535.6|740494.1|738996|33
1625644540000|2021-07-07 07:55:40|740529.5|739529.5|740598.9|739598.9|740613.8|739613.8|740526.1|739526.1|32
1625644550000|2021-07-07 07:55:50|740611.7|739611.7|740581.9|739581.9|740624.8|739624.8|740581.9|739581.9|28
1625644560000|2021-07-07 07:56:00|740584.9|739584.9|740651.6|739651.6|740651.6|739651.6|740578|739578|36
1625644570000|2021-07-07 07:56:10|740653.3|739653.3|740590.2|739590.2|740670.6|739670.6|740590.2|739590.2|34
1625644580000|2021-07-07 07:56:20|740588.5|739588.5|740629.7|739629.7|740629.7|739629.7|740576.4|739576.4|34
1625644590000|2021-07-07 07:56:30|740642.7|739642.7|740660.1|739660.1|740660.2|739660.2|740641.3|739641.3|29
1625644600000|2021-07-07 07:56:40|740655.2|739655.2|740664.2|739664.2|740684.1|739684.1|740650.4|739650.4|25
1625644610000|2021-07-07 07:56:50|740676.9|739676.9|740800.5|739800.5|740805.4|739805.4|740653.6|739653.6|33
1625644620000|2021-07-07 07:57:00|740797.2|739797.2|740872.1|739872.1|740872.1|739872.1|740789.1|739789.1|35
1625644630000|2021-07-07 07:57:10|740872|739872|740994|739994|741008.1|740008.1|740866.2|739866.2|34
1625644640000|2021-07-07 07:57:20|740992.2|739992.2|740947.3|739947.3|741584.2|740014.2|740933.9|739485.2|37
1625644650000|2021-07-07 07:57:30|740946.2|739946.2|740925.2|739925.2|740956.8|739956.8|740915|739915|31
1625644660000|2021-07-07 07:57:40|740910.1|739910.1|740970.7|739970.7|740982.4|739982.4|740889.9|739889.9|35
1625644670000|2021-07-07 07:57:50|740968.9|739968.9|740996.3|739996.3|741012.4|740012.4|740923.4|739923.4|30
1625644680000|2021-07-07 07:58:00|741002.8|740002.8|740974|739974|741007.4|740007.4|740966.2|739966.2|34
1625644690000|2021-07-07 07:58:10|740975.3|739975.3|740957.4|739957.4|740975.8|739975.8|740952.2|739952.2|31
1625644700000|2021-07-07 07:58:20|740955.5|739955.5|740850.3|739850.3|740956.5|739956.5|740834|739834|36
1625644710000|2021-07-07 07:58:30|740839.2|739839.2|740840.6|739840.6|740890|739890|740822.3|739822.3|38
1625644720000|2021-07-07 07:58:40|740838.5|739838.5|740891.8|739891.8|740894.1|739894.1|740747.6|739747.6|34
1625644730000|2021-07-07 07:58:50|740888.2|739888.2|740775.4|739775.4|740888.4|739888.4|740744.4|739744.4|37
1625644740000|2021-07-07 07:59:00|740787.7|739787.7|740746.8|739746.8|740824.7|739824.7|740744.7|739744.7|37
1625644750000|2021-07-07 07:59:10|740747.6|739747.6|740755.1|739755.1|740762.2|739762.2|740746.7|739746.7|25
1625644760000|2021-07-07 07:59:20|740751.5|739751.5|740756.5|739756.5|740763.4|739763.4|740751.5|739751.5|30
1625644770000|2021-07-07 07:59:30|740759.6|739759.6|740758.6|739758.6|740816.5|739816.5|740755.7|739755.7|28
1625644780000|2021-07-07 07:59:40|740756.1|739756.1|740765.5|739765.5|740768.6|739768.6|740755.7|739755.7|21
1625644790000|2021-07-07 07:59:50|740755.9|739755.9|741265.7|739265.7|741271.4|739776.7|740737.2|739265.7|32
1625644800000|2021-07-07 08:00:00|741266.5|739266.5|740728.7|739728.7|741268.7|739815.2|740709.2|739263|40
1625644810000|2021-07-07 08:00:10|740728.8|739728.8|740553.6|739553.6|740747.7|739747.7|740553.6|739553.6|39
1625644820000|2021-07-07 08:00:20|740555.8|739555.8|740461.8|739461.8|740559.9|739559.9|740460|739460|40
1625644830000|2021-07-07 08:00:30|740460.1|739460.1|740467.1|739467.1|740539.6|739539.6|740443.6|739443.6|40
1625644840000|2021-07-07 08:00:40|740479.8|739479.8|740667.3|738667.3|740712.6|739479.8|740159.5|738664.5|40
1625644850000|2021-07-07 08:00:50|740668|738668|740174.5|739174.5|740709.3|739238.7|740157.5|738654.9|39
1625644860000|2021-07-07 08:01:00|740172.5|739172.5|740249|739249|740778.3|739278.6|740170|738665.6|34
1625644870000|2021-07-07 08:01:10|740254|739254|740250.5|739250.5|740261.4|739261.4|740233.7|739233.7|35
1625644880000|2021-07-07 08:01:20|740252.2|739252.2|740576.5|738576.5|740581|739256.5|740057.9|738546|34
1625644890000|2021-07-07 08:01:30|740561.8|738561.8|740481.2|738481.2|740566|739055.5|739983.4|738478.7|37
1625644900000|2021-07-07 08:01:40|739988.9|738988.9|740679.6|738679.6|740684.1|739145.9|739982.6|738477.2|35
1625644910000|2021-07-07 08:01:50|740162.9|739162.9|740298.8|739298.8|740794|739298.8|740161.6|738681|29
1625644920000|2021-07-07 08:02:00|740314|739314|740833.6|738833.6|740867.1|739385.1|740301.8|738833.6|34
1625644930000|2021-07-07 08:02:10|740837.3|738837.3|740276.7|739276.7|740837.3|739295.5|740276.5|738776.3|25
1625644940000|2021-07-07 08:02:20|740295.3|739295.3|740632.9|738632.9|740788.2|739295.3|740112.7|738626.3|35
1625644950000|2021-07-07 08:02:30|740137.6|739137.6|740206.1|739206.1|740679.7|739207.7|740137.6|738676.1|33
1625644960000|2021-07-07 08:02:40|740199.1|739199.1|740338.5|739338.5|740338.5|739338.5|740185.6|739185.6|35
1625644970000|2021-07-07 08:02:50|740350.5|739350.5|740324.1|739324.1|740355.8|739355.8|740322.1|739322.1|33
1625644980000|2021-07-07 08:03:00|740325.2|739325.2|740332.2|739332.2|740339.9|739339.9|740308.7|739308.7|35
1625644990000|2021-07-07 08:03:10|740330.9|739330.9|740197.2|739197.2|740356.8|739356.8|740196.8|739196.8|37
1625645000000|2021-07-07 08:03:20|740195.4|739195.4|740131.1|739131.1|740651.1|739195.4|740114.5|738619.9|36
1625645010000|2021-07-07 08:03:30|740129.7|739129.7|740152.1|739152.1|740636.5|739159.5|740127.2|738636.5|31
1625645020000|2021-07-07 08:03:40|740146.5|739146.5|740127.9|739127.9|740155.8|739155.8|740114.5|739114.5|30
1625645030000|2021-07-07 08:03:50|740128.1|739128.1|740150.5|739150.5|740150.5|739150.5|740113.7|739113.7|29
1625645040000|2021-07-07 08:04:00|740155.7|739155.7|740235.4|739235.4|740288.5|739288.5|740154.4|739154.4|37
1625645050000|2021-07-07 08:04:10|740242.8|739242.8|740034.6|739034.6|740539.3|739249|740031.6|738539.3|35
1625645060000|2021-07-07 08:04:20|740026.2|739026.2|740064.6|739064.6|740565.3|739067.7|740021.7|738547.2|31
1625645070000|2021-07-07 08:04:30|740060.1|739060.1|740080|739080|740556|739102.3|740047.1|738553.1|32
1625645080000|2021-07-07 08:04:40|740077|739077|740094.2|739094.2|740112.1|739112.1|740070|739070|33
1625645090000|2021-07-07 08:04:50|740094.1|739094.1|740061|739061|740611|739134.8|740061|738555.4|35
1625645100000|2021-07-07 08:05:00|740063|739063|740078.3|739078.3|740086.9|739086.9|740044.1|739044.1|33
1625645110000|2021-07-07 08:05:10|740079.7|739079.7|740066.5|739066.5|740080|739080|740014.2|739014.2|32
1625645120000|2021-07-07 08:05:20|740060.9|739060.9|740056.7|739056.7|740074.7|739074.7|740051.8|739051.8|29
1625645130000|2021-07-07 08:05:30|740057|739057|740056.6|739056.6|740064.5|739064.5|740052.1|739052.1|34
1625645140000|2021-07-07 08:05:40|740055.6|739055.6|740042.1|739042.1|740534|739057.4|740032|738534|31
1625645150000|2021-07-07 08:05:50|740042.3|739042.3|740092.2|739092.2|740097.5|739097.5|739961.8|738961.8|38
1625645160000|2021-07-07 08:06:00|740090.4|739090.4|740250.1|739250.1|740738.9|739254.5|740090.4|738607|36
1625645170000|2021-07-07 08:06:10|740262.7|739262.7|740109.7|739109.7|740797.8|739302.2|740106.3|738731.2|36
1625645180000|2021-07-07 08:06:20|740086.6|739086.6|740609.3|738609.3|740609.3|739116.5|740061.5|738581.9|36
1625645190000|2021-07-07 08:06:30|740609.7|738609.7|740078.4|739078.4|740609.7|739116.4|740071|738609.5|31
1625645200000|2021-07-07 08:06:40|740070.2|739070.2|740173.1|739173.1|740640.8|739176.5|740070.2|738640.8|38
1625645210000|2021-07-07 08:06:50|740179.6|739179.6|740170.2|739170.2|740670.2|739200|740112.2|738622.1|37
1625645220000|2021-07-07 08:07:00|740171|739171|740046.3|739046.3|740544|739196.2|740037.8|738544|37
1625645230000|2021-07-07 08:07:10|740041.6|739041.6|740045.3|739045.3|740058.6|739058.6|740039.8|739039.8|27
1625645240000|2021-07-07 08:07:20|740047.6|739047.6|740053.5|739053.5|740077.3|739077.3|740044.2|739044.2|28
1625645250000|2021-07-07 08:07:30|740056.6|739056.6|740438.2|738438.2|740485.4|739068.4|739938.7|738438.2|37
1625645260000|2021-07-07 08:07:40|740448.7|738448.7|740452|738452|740460.1|739007.6|739955.4|738440.7|34
1625645270000|2021-07-07 08:07:50|739969.6|738969.6|740025.4|739025.4|740526.4|739039|739936.2|738497.4|36
1625645280000|2021-07-07 08:08:00|740028.3|739028.3|739966.8|738966.8|740036.7|739036.7|739966.8|738966.8|36
1625645290000|2021-07-07 08:08:10|739972.9|738972.9|739983.7|738983.7|740017.9|739017.9|739972.9|738972.9|30
1625645300000|2021-07-07 08:08:20|739981.7|738981.7|739986.4|738986.4|740458.7|739000.9|739973.5|738458.3|32
1625645310000|2021-07-07 08:08:30|739982.1|738982.1|739993|738993|739996.5|738996.5|739981.2|738981.2|30
1625645320000|2021-07-07 08:08:40|739992.7|738992.7|739989.2|738989.2|739996.4|738996.4|739985.6|738985.6|25
1625645330000|2021-07-07 08:08:50|739989.3|738989.3|739967.8|738967.8|740000.5|739000.5|739960.4|738960.4|31
1625645340000|2021-07-07 08:09:00|739964.1|738964.1|739977.9|738977.9|739988.1|738988.1|739964.1|738964.1|32
1625645350000|2021-07-07 08:09:10|739984.6|738984.6|739967.7|738967.7|739990.3|738990.3|739965|738965|33
1625645360000|2021-07-07 08:09:20|739976.8|738976.8|739978.2|738978.2|739997.1|738997.1|739965.6|738965.6|32
1625645370000|2021-07-07 08:09:30|739969.8|738969.8|740087.5|739087.5|740096.5|739096.5|739969.8|738969.8|25
1625645380000|2021-07-07 08:09:40|740084|739084|740084.8|739084.8|740092|739092|740078.2|739078.2|29
1625645390000|2021-07-07 08:09:50|740084.6|739084.6|740186.1|739186.1|740214.3|739214.3|740077.8|739077.8|35
1625645400000|2021-07-07 08:10:00|740184.1|739184.1|740016|739016|740184.1|739184.1|740005.6|739005.6|32
1625645410000|2021-07-07 08:10:10|740013.6|739013.6|739969.1|738969.1|740014.5|739014.5|739963.3|738963.3|30
1625645420000|2021-07-07 08:10:20|739968.4|738968.4|740086.1|739086.1|740090.7|739090.7|739962.5|738962.5|35
1625645430000|2021-07-07 08:10:30|740085.6|739085.6|740090.6|739090.6|740117.6|739117.6|740085.6|739085.6|30
1625645440000|2021-07-07 08:10:40|740089.7|739089.7|740132|739132|740133.8|739133.8|740089.1|739089.1|26
1625645450000|2021-07-07 08:10:50|740131.7|739131.7|740186|739186|740206.8|739206.8|740130.2|739130.2|18
1625645460000|2021-07-07 08:11:00|740196|739196|740275.5|739275.5|740284.7|739284.7|740196|739196|34
1625645470000|2021-07-07 08:11:10|740275.2|739275.2|740305.1|739305.1|740318.7|739318.7|740271.5|739271.5|35
1625645480000|2021-07-07 08:11:20|740307.4|739307.4|740305.5|739305.5|740313.4|739313.4|740299.5|739299.5|26
1625645490000|2021-07-07 08:11:30|740306.7|739306.7|740362.2|739362.2|740362.2|739362.2|740293.3|739293.3|26
1625645500000|2021-07-07 08:11:40|740357.2|739357.2|740376.9|739376.9|740381.8|739381.8|740357.2|739357.2|30
1625645510000|2021-07-07 08:11:50|740380.8|739380.8|740406|739406|740410.9|739410.9|740369.7|739369.7|31
1625645520000|2021-07-07 08:12:00|740404.2|739404.2|740421.4|739421.4|740421.4|739421.4|740365.8|739365.8|24
1625645530000|2021-07-07 08:12:10|740423.7|739423.7|740436.1|739436.1|740444|739444|740422.5|739422.5|29
1625645540000|2021-07-07 08:12:20|740439.4|739439.4|740498.8|739498.8|740498.8|739498.8|740429|739429|25
1625645550000|2021-07-07 08:12:30|740495.1|739495.1|740487.9|739487.9|740495.1|739495.1|740436.4|739436.4|36
1625645560000|2021-07-07 08:12:40|740479.3|739479.3|740500.5|739500.5|740500.5|739500.5|740471|739471|29
1625645570000|2021-07-07 08:12:50|740496.8|739496.8|740487.2|739487.2|740497.2|739497.2|740475.8|739475.8|33
1625645580000|2021-07-07 08:13:00|740486|739486|740473.7|739473.7|740486|739486|740438.9|739438.9|35
1625645590000|2021-07-07 08:13:10|740478.8|739478.8|740495.5|739495.5|740506.4|739506.4|740468.4|739468.4|33
1625645600000|2021-07-07 08:13:20|740496|739496|740466.5|739466.5|740496|739496|740455.9|739455.9|35
1625645610000|2021-07-07 08:13:30|740467.3|739467.3|740486.6|739486.6|740521.5|739521.5|740465.1|739465.1|36
1625645620000|2021-07-07 08:13:40|740489.3|739489.3|740347.5|739347.5|740502.1|739502.1|740347.5|739347.5|32
1625645630000|2021-07-07 08:13:50|740345.7|739345.7|740377.3|739377.3|740377.3|739377.3|740345.7|739345.7|33
1625645640000|2021-07-07 08:14:00|740377.8|739377.8|740424.8|739424.8|740424.8|739424.8|740332.9|739332.9|33
1625645650000|2021-07-07 08:14:10|740423.9|739423.9|740435|739435|740461.1|739461.1|740423.9|739423.9|27
1625645660000|2021-07-07 08:14:20|740433|739433|740409.6|739409.6|740452.4|739452.4|740409.6|739409.6|27
1625645670000|2021-07-07 08:14:30|740408.9|739408.9|740423.3|739423.3|740423.3|739423.3|740374.8|739374.8|32
1625645680000|2021-07-07 08:14:40|740422.8|739422.8|740437.7|739437.7|740439.5|739439.5|740418.2|739418.2|31
1625645690000|2021-07-07 08:14:50|740432.5|739432.5|740434.6|739434.6|740444.9|739444.9|740429.5|739429.5|27
1625645700000|2021-07-07 08:15:00|740435.4|739435.4|740368.6|739368.6|740438.9|739438.9|740342.8|739342.8|31
1625645710000|2021-07-07 08:15:10|740365.3|739365.3|740365.9|739365.9|740370.9|739370.9|740342|739342|35
1625645720000|2021-07-07 08:15:20|740367.6|739367.6|740398.6|739398.6|740410.7|739410.7|740358.6|739358.6|32
1625645730000|2021-07-07 08:15:30|740405|739405|740412.1|739412.1|740447.8|739447.8|740405|739405|26
1625645740000|2021-07-07 08:15:40|740406.1|739406.1|740385.3|739385.3|740415.7|739415.7|740384.8|739384.8|31
1625645750000|2021-07-07 08:15:50|740380|739380|740385.5|739385.5|740385.5|739385.5|740338.7|739338.7|35
1625645760000|2021-07-07 08:16:00|740384.9|739384.9|740357.6|739357.6|740384.9|739384.9|740351.1|739351.1|32
1625645770000|2021-07-07 08:16:10|740357.9|739357.9|740355.1|739355.1|740409.2|739409.2|740340.5|739340.5|30
1625645780000|2021-07-07 08:16:20|740362.3|739362.3|740360.4|739360.4|740377.9|739377.9|740349.4|739349.4|28
1625645790000|2021-07-07 08:16:30|740358.5|739358.5|740342.5|739342.5|740367.2|739367.2|740337.5|739337.5|31
1625645800000|2021-07-07 08:16:40|740347.3|739347.3|740238.2|739238.2|740347.3|739347.3|740231.9|739231.9|30
1625645810000|2021-07-07 08:16:50|740237|739237|740091|739091|740238.1|739238.1|740078.4|739078.4|28
1625645820000|2021-07-07 08:17:00|740098.9|739098.9|740243.8|739243.8|740253.5|739253.5|740096.6|739096.6|30
1625645830000|2021-07-07 08:17:10|740246.1|739246.1|740249.3|739249.3|740249.3|739249.3|740220.7|739220.7|25
1625645840000|2021-07-07 08:17:20|740226.6|739226.6|740225|739225|740241.3|739241.3|740212.8|739212.8|25
1625645850000|2021-07-07 08:17:30|740225.4|739225.4|740255|739255|740257.9|739257.9|740212.2|739212.2|24
1625645860000|2021-07-07 08:17:40|740257|739257|740202|739202|740257|739257|740182.7|739182.7|26
1625645870000|2021-07-07 08:17:50|740203.7|739203.7|740243.8|739243.8|740243.8|739243.8|740191.7|739191.7|27
1625645880000|2021-07-07 08:18:00|740237.1|739237.1|740380.9|739380.9|740380.9|739380.9|740229.5|739229.5|31
1625645890000|2021-07-07 08:18:10|740380.4|739380.4|740417.1|739417.1|740425.2|739425.2|740375.7|739375.7|33
1625645900000|2021-07-07 08:18:20|740418.2|739418.2|740354.4|739354.4|740418.2|739418.2|740347|739347|26
1625645910000|2021-07-07 08:18:30|740353.4|739353.4|740367.9|739367.9|740374.5|739374.5|740351.9|739351.9|30
1625645920000|2021-07-07 08:18:40|740369.6|739369.6|740374.7|739374.7|740376.5|739376.5|740346.5|739346.5|21
1625645930000|2021-07-07 08:18:50|740369.6|739369.6|740387.1|739387.1|740390.8|739390.8|740331.1|739331.1|20
1625645940000|2021-07-07 08:19:00|740388.4|739388.4|740393|739393|740398.8|739398.8|740387.7|739387.7|21
1625645950000|2021-07-07 08:19:10|740388.7|739388.7|740391.7|739391.7|740406.2|739406.2|740388.1|739388.1|28
1625645960000|2021-07-07 08:19:20|740392.1|739392.1|740505.6|739505.6|740508.2|739508.2|740392.1|739392.1|18
1625645970000|2021-07-07 08:19:30|740508.2|739508.2|740504.2|739504.2|740519.4|739519.4|740493.7|739493.7|24
1625645980000|2021-07-07 08:19:40|740503.3|739503.3|740500.2|739500.2|740508.7|739508.7|740488.7|739488.7|18
1625645990000|2021-07-07 08:19:50|740499.5|739499.5|740504.5|739504.5|740505.1|739505.1|740494.4|739494.4|15
1625646000000|2021-07-07 08:20:00|740504|739504|740590.8|739590.8|740596.5|739596.5|740499.9|739499.9|29
1625646010000|2021-07-07 08:20:10|740586.3|739586.3|740597|739597|740606.6|739606.6|740585.9|739585.9|24
1625646020000|2021-07-07 08:20:20|740597.6|739597.6|740605.1|739605.1|740605.1|739605.1|740594.6|739594.6|16
1625646030000|2021-07-07 08:20:30|740597|739597|740554.6|739554.6|740605.9|739605.9|740549.9|739549.9|30
1625646040000|2021-07-07 08:20:40|740546.8|739546.8|740564.8|739564.8|740580.5|739580.5|740546.8|739546.8|29
1625646050000|2021-07-07 08:20:50|740563.5|739563.5|740565.2|739565.2|740578.4|739578.4|740554|739554|30
1625646060000|2021-07-07 08:21:00|740566.6|739566.6|740600.3|739600.3|740600.3|739600.3|740566.6|739566.6|25
1625646070000|2021-07-07 08:21:10|740598.5|739598.5|740588.5|739588.5|740606.3|739606.3|740586.7|739586.7|24
1625646080000|2021-07-07 08:21:20|740587.5|739587.5|740617.6|739617.6|740628.4|739628.4|740585.4|739585.4|24
1625646090000|2021-07-07 08:21:30|740614.7|739614.7|740616.6|739616.6|740623|739623|740607.8|739607.8|26
1625646100000|2021-07-07 08:21:40|740626.2|739626.2|740601.3|739601.3|740626.2|739626.2|740597|739597|25
1625646110000|2021-07-07 08:21:50|740601.9|739601.9|740604.3|739604.3|740613.9|739613.9|740599.8|739599.8|18
1625646120000|2021-07-07 08:22:00|740613.6|739613.6|740642.9|739642.9|740653.3|739653.3|740605.4|739605.4|32
1625646130000|2021-07-07 08:22:10|740640.6|739640.6|740641.5|739641.5|740642.6|739642.6|740614.2|739614.2|27
1625646140000|2021-07-07 08:22:20|740622.6|739622.6|740601.3|739601.3|740635.9|739635.9|740601.3|739601.3|30
1625646150000|2021-07-07 08:22:30|740593.2|739593.2|740559|739559|740623.3|739623.3|740545.9|739545.9|29
1625646160000|2021-07-07 08:22:40|740552.4|739552.4|740552.3|739552.3|740574.1|739574.1|740539.8|739539.8|25
1625646170000|2021-07-07 08:22:50|740541|739541|740537.5|739537.5|740557.9|739557.9|740535.4|739535.4|16
1625646180000|2021-07-07 08:23:00|740536.7|739536.7|740576|739576|740606|739606|740534|739534|26
1625646190000|2021-07-07 08:23:10|740577|739577|740596.6|739596.6|740601.2|739601.2|740566.2|739566.2|25
1625646200000|2021-07-07 08:23:20|740581.1|739581.1|740594|739594|740596.2|739596.2|740571.1|739571.1|23
1625646210000|2021-07-07 08:23:30|740583.1|739583.1|740577.6|739577.6|740588.4|739588.4|740572.5|739572.5|21
1625646220000|2021-07-07 08:23:40|740580.1|739580.1|740585.9|739585.9|740599.3|739599.3|740575.5|739575.5|29
1625646230000|2021-07-07 08:23:50|740586.2|739586.2|740620|739620|740620|739620|740585.1|739585.1|26
1625646240000|2021-07-07 08:24:00|740620.7|739620.7|740620.3|739620.3|740642.4|739642.4|740586.1|739586.1|36
1625646250000|2021-07-07 08:24:10|740624.1|739624.1|740658.7|739658.7|740668.7|739668.7|740612.5|739612.5|28
1625646260000|2021-07-07 08:24:20|740660.8|739660.8|740696.4|739696.4|740710.4|739710.4|740660.8|739660.8|29
1625646270000|2021-07-07 08:24:30|740690.8|739690.8|740696|739696|740715.3|739715.3|740690.8|739690.8|21
1625646280000|2021-07-07 08:24:40|740695.8|739695.8|740693.9|739693.9|740707.9|739707.9|740689.8|739689.8|22
1625646290000|2021-07-07 08:24:50|740694.4|739694.4|740676.4|739676.4|740695.4|739695.4|740666.4|739666.4|28
1625646300000|2021-07-07 08:25:00|740673.5|739673.5|740658.7|739658.7|740691|739691|740642.3|739642.3|30
1625646310000|2021-07-07 08:25:10|740662.6|739662.6|740671.1|739671.1|740679.9|739679.9|740647.2|739647.2|28
1625646320000|2021-07-07 08:25:20|740663|739663|740664|739664|740678.8|739678.8|740629.5|739629.5|32
1625646330000|2021-07-07 08:25:30|740664.9|739664.9|740654.4|739654.4|740680|739680|740654.4|739654.4|27
1625646340000|2021-07-07 08:25:40|740654.5|739654.5|740658|739658|740659.4|739659.4|740645.6|739645.6|19
1625646350000|2021-07-07 08:25:50|740660.9|739660.9|740591.7|739591.7|740660.9|739660.9|740577.3|739577.3|31
1625646360000|2021-07-07 08:26:00|740597.9|739597.9|740600.8|739600.8|740610.6|739610.6|740570|739570|34
1625646370000|2021-07-07 08:26:10|740599.7|739599.7|740693.2|739693.2|740704.8|739704.8|740599.7|739599.7|30
1625646380000|2021-07-07 08:26:20|740692.4|739692.4|740720.4|739720.4|740736.1|739736.1|740691.9|739691.9|26
1625646390000|2021-07-07 08:26:30|740717.5|739717.5|740830.7|739830.7|740836.4|739836.4|740715.4|739715.4|25
1625646400000|2021-07-07 08:26:40|740827.6|739827.6|740893|739893|740895.5|739895.5|740819.1|739819.1|35
1625646410000|2021-07-07 08:26:50|740889.6|739889.6|740933.3|739933.3|740946.5|739946.5|740878.3|739878.3|34
1625646420000|2021-07-07 08:27:00|740932.2|739932.2|740924.9|739924.9|740946.3|739946.3|740916.7|739916.7|31
1625646430000|2021-07-07 08:27:10|740926.1|739926.1|740903.3|739903.3|740933|739933|740898.5|739898.5|28
1625646440000|2021-07-07 08:27:20|740902.1|739902.1|740898.4|739898.4|740918.3|739918.3|740870.4|739870.4|32
1625646450000|2021-07-07 08:27:30|740884.7|739884.7|740990.5|739990.5|741011.5|740011.5|740884.7|739884.7|33
1625646460000|2021-07-07 08:27:40|740986.5|739986.5|741009.6|740009.6|741015|740015|740986.5|739986.5|25
1625646470000|2021-07-07 08:27:50|741014.3|740014.3|741005.5|740005.5|741019.3|740019.3|740987.8|739987.8|33
1625646480000|2021-07-07 08:28:00|741007.1|740007.1|741094.8|740094.8|741173.8|740173.8|741004|740004|32
1625646490000|2021-07-07 08:28:10|741099.6|740099.6|741127|740127|741141.3|740141.3|741087.6|740087.6|32
1625646500000|2021-07-07 08:28:20|741121.3|740121.3|741131.6|740131.6|741646.5|740179.4|741077.8|739646.5|37
1625646510000|2021-07-07 08:28:30|741140.8|740140.8|741128.3|740128.3|741150.6|740150.6|741098.9|740098.9|27
1625646520000|2021-07-07 08:28:40|741126.2|740126.2|741158.6|740158.6|741160.1|740160.1|741126.2|740126.2|37
1625646530000|2021-07-07 08:28:50|741147.2|740147.2|741130.1|740130.1|741158|740158|741073.7|740073.7|27
1625646540000|2021-07-07 08:29:00|741141.7|740141.7|741174.1|740174.1|741220.4|740220.4|741132.8|740132.8|38
1625646550000|2021-07-07 08:29:10|741176.7|740176.7|741203.8|740203.8|741212.6|740212.6|741163.4|740163.4|34
1625646560000|2021-07-07 08:29:20|741196.2|740196.2|741171.6|740171.6|741230.6|740230.6|741164.2|740164.2|36
1625646570000|2021-07-07 08:29:30|741176.2|740176.2|741055.9|740055.9|741187.2|740187.2|741054.6|740054.6|37
1625646580000|2021-07-07 08:29:40|741057.8|740057.8|741089|740089|741089|740089|741050.3|740050.3|32
1625646590000|2021-07-07 08:29:50|741097.9|740097.9|741101.8|740101.8|741107.3|740107.3|741081.8|740081.8|34
1625646600000|2021-07-07 08:30:00|741121|740121|741086.9|740086.9|741126.7|740126.7|741080.3|740080.3|38
1625646610000|2021-07-07 08:30:10|741084.9|740084.9|741052.6|740052.6|741102.2|740102.2|741048.1|740048.1|28
1625646620000|2021-07-07 08:30:20|741038.1|740038.1|740979.1|739979.1|741054.8|740054.8|740979.1|739979.1|35
1625646630000|2021-07-07 08:30:30|740980.6|739980.6|741009.5|740009.5|741047.3|740047.3|740979.7|739979.7|30
1625646640000|2021-07-07 08:30:40|741000.8|740000.8|741049.7|740049.7|741057|740057|740945.2|739945.2|37
1625646650000|2021-07-07 08:30:50|741042.3|740042.3|741173.2|740173.2|741183.4|740183.4|741042.3|740042.3|32
1625646660000|2021-07-07 08:31:00|741168.4|740168.4|741146.7|740146.7|741168.4|740168.4|741134|740134|36
1625646670000|2021-07-07 08:31:10|741163.3|740163.3|741127.3|740127.3|741164.3|740164.3|741122.7|740122.7|33
1625646680000|2021-07-07 08:31:20|741125.2|740125.2|741163|740163|741166.1|740166.1|741118.7|740118.7|29
1625646690000|2021-07-07 08:31:30|741177.7|740177.7|741103.9|740103.9|741189.7|740189.7|741088.3|740088.3|28
1625646700000|2021-07-07 08:31:40|741106.7|740106.7|741116.4|740116.4|741131.1|740131.1|741106.7|740106.7|30
1625646710000|2021-07-07 08:31:50|741115.8|740115.8|741095|740095|741115.8|740115.8|741086.3|740086.3|27
1625646720000|2021-07-07 08:32:00|741093.3|740093.3|741074.9|740074.9|741095.1|740095.1|741055.3|740055.3|21
1625646730000|2021-07-07 08:32:10|741080.8|740080.8|741076.5|740076.5|741080.8|740080.8|741057|740057|26
1625646740000|2021-07-07 08:32:20|741080.2|740080.2|741075.9|740075.9|741083.6|740083.6|741063.4|740063.4|31
1625646750000|2021-07-07 08:32:30|741070.6|740070.6|741044.6|740044.6|741070.6|740070.6|741037|740037|25
1625646760000|2021-07-07 08:32:40|741045.5|740045.5|741093.4|740093.4|741096.2|740096.2|741038.3|740038.3|28
1625646770000|2021-07-07 08:32:50|741092.4|740092.4|741098.5|740098.5|741113.4|740113.4|741088.8|740088.8|22
1625646780000|2021-07-07 08:33:00|741097.7|740097.7|741076.1|740076.1|741097.7|740097.7|741065.3|740065.3|27
1625646790000|2021-07-07 08:33:10|741076.3|740076.3|741072.8|740072.8|741104.7|740104.7|741070.2|740070.2|26
1625646800000|2021-07-07 08:33:20|741072.1|740072.1|741070|740070|741085.2|740085.2|741054.7|740054.7|29
1625646810000|2021-07-07 08:33:30|741075.8|740075.8|741050.3|740050.3|741075.8|740075.8|741030|740030|29
1625646820000|2021-07-07 08:33:40|741057.6|740057.6|741060.5|740060.5|741064.9|740064.9|741049.9|740049.9|30
1625646830000|2021-07-07 08:33:50|741065.1|740065.1|741076.6|740076.6|741086|740086|741057.1|740057.1|28
1625646840000|2021-07-07 08:34:00|741072.7|740072.7|741044.3|740044.3|741080.2|740080.2|741043.3|740043.3|27
1625646850000|2021-07-07 08:34:10|741045.3|740045.3|740928.2|739928.2|741045.3|740045.3|740928.2|739928.2|21
1625646860000|2021-07-07 08:34:20|740931.5|739931.5|740913.6|739913.6|740959.4|739959.4|740882|739882|29
1625646870000|2021-07-07 08:34:30|740915.8|739915.8|740918.2|739918.2|740918.2|739918.2|740899.8|739899.8|29
1625646880000|2021-07-07 08:34:40|740918.5|739918.5|740849.9|739849.9|740918.5|739918.5|740837.1|739837.1|30
1625646890000|2021-07-07 08:34:50|740848|739848|740918.1|739918.1|740920.4|739920.4|740828.3|739828.3|34
1625646900000|2021-07-07 08:35:00|740910|739910|740906.7|739906.7|740939.3|739939.3|740890.6|739890.6|32
1625646910000|2021-07-07 08:35:10|740919.7|739919.7|741006|740006|741006|740006|740915.7|739915.7|26
1625646920000|2021-07-07 08:35:20|741003|740003|741068.5|740068.5|741085|740085|740990.5|739990.5|35
1625646930000|2021-07-07 08:35:30|741067.4|740067.4|741056.9|740056.9|741099.1|740099.1|741051|740051|34
1625646940000|2021-07-07 08:35:40|741055.6|740055.6|742007.3|740007.3|742010.7|740410.7|741055.6|739848.3|37
1625646950000|2021-07-07 08:35:50|741999.7|739999.7|741470.9|740470.9|742019.1|740483.6|741450.7|739966.1|36
1625646960000|2021-07-07 08:36:00|741467.1|740467.1|741424.7|740424.7|741480.4|740480.4|741423.5|740423.5|34
1625646970000|2021-07-07 08:36:10|741431.2|740431.2|741542.4|740542.4|741935.9|740543.8|741428.6|739935.9|31
1625646980000|2021-07-07 08:36:20|741529.1|740529.1|741447.1|740447.1|741580.4|740580.4|741447.1|740447.1|36
1625646990000|2021-07-07 08:36:30|741450.7|740450.7|741449.5|740449.5|741949.3|740458.5|741437.5|739927.8|32
1625647000000|2021-07-07 08:36:40|741456.6|740456.6|741559.2|740559.2|742031.5|740560|741456.6|739990.7|30
1625647010000|2021-07-07 08:36:50|741559.4|740559.4|741585.5|740585.5|741586|740586|741553.7|740553.7|26
1625647020000|2021-07-07 08:37:00|741583.1|740583.1|741598|740598|741608.2|740608.2|741583.1|740583.1|26
1625647030000|2021-07-07 08:37:10|741599.1|740599.1|741595|740595|741619.1|740619.1|741580.5|740580.5|29
1625647040000|2021-07-07 08:37:20|741598.3|740598.3|741620.9|740620.9|741624.1|740624.1|741598.3|740598.3|25
1625647050000|2021-07-07 08:37:30|741621.1|740621.1|741597.7|740597.7|741621.1|740621.1|741569.5|740569.5|28
1625647060000|2021-07-07 08:37:40|741605.6|740605.6|741594.1|740594.1|741609.9|740609.9|741592.9|740592.9|19
1625647070000|2021-07-07 08:37:50|741590.6|740590.6|741557.4|740557.4|741621.5|740621.5|741557.4|740557.4|28
1625647080000|2021-07-07 08:38:00|741561.1|740561.1|741507.1|740507.1|741579|740579|741507.1|740507.1|32
1625647090000|2021-07-07 08:38:10|741493|740493|741618.8|740618.8|741629.5|740629.5|741490.4|740490.4|37
1625647100000|2021-07-07 08:38:20|741619.6|740619.6|741885.2|740885.2|741885.2|740885.2|741591|740591|38
1625647110000|2021-07-07 08:38:30|741862.5|740862.5|741955.5|740955.5|742381.8|740955.5|741862.5|740381.8|33
1625647120000|2021-07-07 08:38:40|741949|740949|742658.9|740658.9|742658.9|741144.3|741924|740630|33
1625647130000|2021-07-07 08:38:50|742651.1|740651.1|742787.4|740787.4|742857.6|741277.8|742150.5|740634.2|38
1625647140000|2021-07-07 08:39:00|742803.4|740803.4|742777.5|740777.5|742804.9|741296.8|742281.4|740765.4|40
1625647150000|2021-07-07 08:39:10|742772.6|740772.6|742196.6|741196.6|742776.7|741237.2|742163.8|740736.5|33
1625647160000|2021-07-07 08:39:20|742194.8|741194.8|742193.8|741193.8|742700.8|741213.2|742192.1|740700.1|25
1625647170000|2021-07-07 08:39:30|742193.1|741193.1|742068.3|741068.3|742546.5|741193.7|742044.1|740541.8|32
1625647180000|2021-07-07 08:39:40|742062.9|741062.9|742168.2|741168.2|742568.4|741221.6|742062.9|740567.2|30
1625647190000|2021-07-07 08:39:50|742169.3|741169.3|742206.4|741206.4|742217.1|741217.1|742169.3|741169.3|25
1625647200000|2021-07-07 08:40:00|742207.1|741207.1|742246.5|741246.5|742305.6|741305.6|742207.1|741207.1|31
1625647210000|2021-07-07 08:40:10|742238.6|741238.6|742137.6|741137.6|742732.6|741238.6|742137.6|740716.3|25
1625647220000|2021-07-07 08:40:20|742138.1|741138.1|742119.9|741119.9|742621|741138.1|742115.3|740620|15
1625647230000|2021-07-07 08:40:30|742120.4|741120.4|742075.2|741075.2|742123.8|741123.8|742072.8|741072.8|24
1625647240000|2021-07-07 08:40:40|742065.5|741065.5|742021.7|741021.7|742072.4|741072.4|742006.2|741006.2|28
1625647250000|2021-07-07 08:40:50|742027|741027|742019.9|741019.9|742037.8|741037.8|741999.3|740999.3|32
1625647260000|2021-07-07 08:41:00|742020|741020|742104.5|741104.5|742495.4|741126.7|741988.9|740485.7|30
1625647270000|2021-07-07 08:41:10|742091.8|741091.8|742246.3|741246.3|742572.6|741246.3|742066.1|740565.6|29
1625647280000|2021-07-07 08:41:20|742247|741247|742108.8|741108.8|742677.5|741247|742108.8|740625|28
1625647290000|2021-07-07 08:41:30|742109.3|741109.3|742460.8|741460.8|742690.5|741460.8|742107|740690.5|39
1625647300000|2021-07-07 08:41:40|743079.2|741079.2|742495.7|741495.7|743116.8|741586.7|742483.4|741047|38
1625647310000|2021-07-07 08:41:50|742476.7|741476.7|742782|740782|742978.8|741488|742271.4|740772|35
1625647320000|2021-07-07 08:42:00|742256.3|741256.3|742169|741169|742744|741256.3|742164.5|740727.7|33
1625647330000|2021-07-07 08:42:10|742173.5|741173.5|742276.9|741276.9|742281.2|741281.2|742172.1|741172.1|21
1625647340000|2021-07-07 08:42:20|742275.8|741275.8|742334.5|741334.5|742358.8|741358.8|742274.3|741274.3|31
1625647350000|2021-07-07 08:42:30|742336.9|741336.9|742528|741528|743064.9|741561.4|742336|740844|31
1625647360000|2021-07-07 08:42:40|742532.5|741532.5|742381.5|741381.5|743002|741532.5|742360.8|740965.4|35
1625647370000|2021-07-07 08:42:50|742392.8|741392.8|742384.2|741384.2|742392.8|741392.8|742339.5|741339.5|23
1625647380000|2021-07-07 08:43:00|742361|741361|742362.9|741362.9|742861.9|741384.8|742351|740861.9|27
1625647390000|2021-07-07 08:43:10|742358.2|741358.2|742319|741319|742389.5|741389.5|742319|741319|34
1625647400000|2021-07-07 08:43:20|742321.6|741321.6|742321.5|741321.5|742349.3|741349.3|742321.5|741321.5|29
1625647410000|2021-07-07 08:43:30|742332|741332|742405.7|741405.7|742415.9|741415.9|742328.1|741328.1|33
1625647420000|2021-07-07 08:43:40|742407.9|741407.9|742574.3|741574.3|742574.6|741574.6|742407.9|741407.9|24
1625647430000|2021-07-07 08:43:50|742553.7|741553.7|742466.6|741466.6|742577.2|741577.2|742461.5|741461.5|33
1625647440000|2021-07-07 08:44:00|742456.7|741456.7|742430.2|741430.2|742464|741464|742430.2|741430.2|29
1625647450000|2021-07-07 08:44:10|742439.3|741439.3|742368.2|741368.2|742440.7|741440.7|742364.2|741364.2|31
1625647460000|2021-07-07 08:44:20|742372.8|741372.8|742312.4|741312.4|742373|741373|742284.5|741284.5|30
1625647470000|2021-07-07 08:44:30|742288.2|741288.2|742381.6|741381.6|742398.1|741398.1|742285.9|741285.9|28
1625647480000|2021-07-07 08:44:40|742381.5|741381.5|742406.2|741406.2|742407.7|741407.7|742381.5|741381.5|25
1625647490000|2021-07-07 08:44:50|742404.5|741404.5|742479|741479|742486.4|741486.4|742379.5|741379.5|18
1625647500000|2021-07-07 08:45:00|742488.3|741488.3|742563.2|741563.2|742593.5|741593.5|742481.6|741481.6|33
1625647510000|2021-07-07 08:45:10|742557.7|741557.7|742582|741582|742597.4|741597.4|742554.1|741554.1|20
1625647520000|2021-07-07 08:45:20|742572.3|741572.3|742619.1|741619.1|743105|741636.5|742528.5|741105|24
1625647530000|2021-07-07 08:45:30|742647.3|741647.3|742575.3|741575.3|742647.3|741647.3|742555|741555|34
1625647540000|2021-07-07 08:45:40|742574.3|741574.3|742655.3|741655.3|742655.3|741655.3|742570.7|741570.7|29
1625647550000|2021-07-07 08:45:50|742654.5|741654.5|742531.6|741531.6|742663.5|741663.5|742514.4|741514.4|32
1625647560000|2021-07-07 08:46:00|742534|741534|742523.4|741523.4|742559.1|741559.1|742511.7|741511.7|32
1625647570000|2021-07-07 08:46:10|742586.8|741586.8|742618.1|741618.1|742623.4|741623.4|742586.8|741586.8|29
1625647580000|2021-07-07 08:46:20|742618.7|741618.7|742621.7|741621.7|742621.7|741621.7|742603.2|741603.2|23
1625647590000|2021-07-07 08:46:30|742618.2|741618.2|742730.5|741730.5|742751.5|741751.5|742617.9|741617.9|31
1625647600000|2021-07-07 08:46:40|742734.3|741734.3|742720.7|741720.7|742737|741737|742700|741700|33
1625647610000|2021-07-07 08:46:50|742720.1|741720.1|742707.2|741707.2|742721.2|741721.2|742704.3|741704.3|27
1625647620000|2021-07-07 08:47:00|742707.6|741707.6|742755.2|741755.2|742764.2|741764.2|742707.1|741707.1|34
1625647630000|2021-07-07 08:47:10|742764.5|741764.5|742808.5|741808.5|742816.2|741816.2|742750.3|741750.3|24
1625647640000|2021-07-07 08:47:20|742799.9|741799.9|742827.8|741827.8|742827.8|741827.8|742797.4|741797.4|31
1625647650000|2021-07-07 08:47:30|742824.3|741824.3|742988.4|741988.4|742990.2|741990.2|742821.4|741821.4|31
1625647660000|2021-07-07 08:47:40|742986.7|741986.7|742973|741973|742988.7|741988.7|742962.9|741962.9|23
1625647670000|2021-07-07 08:47:50|742973.5|741973.5|742997.3|741997.3|742997.3|741997.3|742971.6|741971.6|32
1625647680000|2021-07-07 08:48:00|742982.1|741982.1|742972.5|741972.5|742989.2|741989.2|742970.6|741970.6|24
1625647690000|2021-07-07 08:48:10|742971.3|741971.3|742958.7|741958.7|742981.6|741981.6|742957.5|741957.5|24
1625647700000|2021-07-07 08:48:20|742945.7|741945.7|742933.8|741933.8|742973|741973|742830.3|741830.3|28
1625647710000|2021-07-07 08:48:30|742963.2|741963.2|742903.1|741903.1|742966.7|741966.7|742882.8|741882.8|32
1625647720000|2021-07-07 08:48:40|742889.9|741889.9|742778.2|741778.2|742912|741912|742778.2|741778.2|30
1625647730000|2021-07-07 08:48:50|742776.5|741776.5|742757.4|741757.4|742780|741780|742753.3|741753.3|23
1625647740000|2021-07-07 08:49:00|742754.6|741754.6|742682.5|741682.5|742755.2|741755.2|742664.2|741664.2|36
1625647750000|2021-07-07 08:49:10|742691.9|741691.9|742634.7|741634.7|742693.1|741693.1|742631.9|741631.9|35
1625647760000|2021-07-07 08:49:20|742653.6|741653.6|742709.5|741709.5|742747.3|741747.3|742636.2|741636.2|31
1625647770000|2021-07-07 08:49:30|742707.9|741707.9|742717.3|741717.3|742717.3|741717.3|742637.2|741637.2|32
1625647780000|2021-07-07 08:49:40|742715.5|741715.5|742876.5|741876.5|742883.4|741883.4|742705.5|741705.5|34
1625647790000|2021-07-07 08:49:50|742873.5|741873.5|742857.6|741857.6|742877.6|741877.6|742830.7|741830.7|30
1625647800000|2021-07-07 08:50:00|742856.5|741856.5|742858.5|741858.5|742898.1|741898.1|742855.5|741855.5|33
1625647810000|2021-07-07 08:50:10|742859|741859|742889.9|741889.9|742898.9|741898.9|742845|741845|39
1625647820000|2021-07-07 08:50:20|742863.4|741863.4|742808.9|741808.9|742891.1|741891.1|742798.1|741798.1|36
1625647830000|2021-07-07 08:50:30|742817.2|741817.2|743061.1|742061.1|743067.6|742067.6|742746|741746|37
1625647840000|2021-07-07 08:50:40|743066.5|742066.5|742987.5|741987.5|743066.5|742066.5|742965.8|741965.8|27
1625647850000|2021-07-07 08:50:50|742998|741998|743644|741644|743646.5|742172.6|742975.2|741643.5|31
1625647860000|2021-07-07 08:51:00|743657.4|741657.4|743112.9|742112.9|743657.4|742140.6|743104.2|741609.8|32
1625647870000|2021-07-07 08:51:10|743112.3|742112.3|743621.2|741621.2|743623.7|742136.6|743112.3|741605.7|26
1625647880000|2021-07-07 08:51:20|743636.9|741636.9|743335.6|742335.6|743851.4|742341.3|743174.5|741629.7|37
1625647890000|2021-07-07 08:51:30|743335.2|742335.2|743848.3|741848.3|743848.3|742367.9|743312|741839.7|37
1625647900000|2021-07-07 08:51:40|744119.2|742119.2|744077.2|742077.2|744181.9|742547.5|743546.9|742043|39
1625647910000|2021-07-07 08:51:50|744072.8|742072.8|743620.8|742620.8|744205.9|742632.5|743620.8|742030.8|38
1625647920000|2021-07-07 08:52:00|743620|742620|743469.4|742469.4|744111.5|742620|743443.4|741966.8|31
1625647930000|2021-07-07 08:52:10|743478.3|742478.3|744108.3|742108.3|744118.6|742625.6|743442|741960.9|36
1625647940000|2021-07-07 08:52:20|744175.9|742175.9|744198.2|742198.2|744242.3|742731|743678.6|742156.3|35
1625647950000|2021-07-07 08:52:30|743692.5|742692.5|744348.9|742348.9|744354.3|742790|743692.5|742260|39
1625647960000|2021-07-07 08:52:40|744337.3|742337.3|744336.9|742336.9|744377.5|742846.4|743805.9|742309.1|32
1625647970000|2021-07-07 08:52:50|744331.9|742331.9|743887.8|742887.8|744374.6|742892.5|743863|742331.9|28
1625647980000|2021-07-07 08:53:00|743888.1|742888.1|743871.8|742871.8|743889|742889|743863.5|742863.5|27
1625647990000|2021-07-07 08:53:10|743872.7|742872.7|743864.5|742864.5|743881.3|742881.3|743864.5|742864.5|28
1625648000000|2021-07-07 08:53:20|743863.7|742863.7|743816.5|742816.5|744310.6|742873.1|743796.1|742298.7|33
1625648010000|2021-07-07 08:53:30|743805.5|742805.5|743821.9|742821.9|744326.2|742822|743717.2|742216.3|36
1625648020000|2021-07-07 08:53:40|743811|742811|743856.8|742856.8|743871|742871|743801|742801|24
1625648030000|2021-07-07 08:53:50|743852.3|742852.3|743763.8|742763.8|744271.5|742852.3|743763.8|742271.5|28
1625648040000|2021-07-07 08:54:00|743763.2|742763.2|743790.6|742790.6|743813.9|742813.9|743763.2|742763.2|35
1625648050000|2021-07-07 08:54:10|743789.3|742789.3|743752.1|742752.1|743794.8|742794.8|743743.3|742743.3|34
1625648060000|2021-07-07 08:54:20|743752.2|742752.2|743784.7|742784.7|743784.7|742784.7|743664.3|742664.3|30
1625648070000|2021-07-07 08:54:30|743795.6|742795.6|743877.8|742877.8|743877.8|742877.8|743795.6|742795.6|30
1625648080000|2021-07-07 08:54:40|743845.2|742845.2|744123.5|743123.5|744659|743163.5|743845.2|742628.7|33
1625648090000|2021-07-07 08:54:50|744110.7|743110.7|743888|742888|744598.7|743110.7|743888|742457.2|31
1625648100000|2021-07-07 08:55:00|743892.7|742892.7|743787.8|742787.8|744442.5|742943.4|743787.8|742409.7|27
1625648110000|2021-07-07 08:55:10|744300|742300|743680.5|742680.5|744300|742798.9|743680.5|742294.9|25
1625648120000|2021-07-07 08:55:20|743698.2|742698.2|743698.7|742698.7|744157.5|742698.7|743538|742157.5|32
1625648130000|2021-07-07 08:55:30|743710.6|742710.6|743740.6|742740.6|743807|742807|743710.6|742710.6|25
1625648140000|2021-07-07 08:55:40|744234.9|742234.9|744199|742199|744248|742742|743722|742199|21
1625648150000|2021-07-07 08:55:50|743714|742714|743737.5|742737.5|743751.3|742751.3|743714|742714|27
1625648160000|2021-07-07 08:56:00|743738|742738|743758.9|742758.9|744243.9|742783.8|743729.5|742243.9|25
1625648170000|2021-07-07 08:56:10|743778.1|742778.1|743810.6|742810.6|744192.5|742836.5|743651.9|742191.4|36
1625648180000|2021-07-07 08:56:20|744302|742302|744300|742300|744317.1|742835|743788.7|742285.4|33
1625648190000|2021-07-07 08:56:30|744298|742298|743834.2|742834.2|744298.8|742834.2|743747.4|742294.8|28
1625648200000|2021-07-07 08:56:40|743836|742836|743837.3|742837.3|743849.5|742849.5|743818.5|742818.5|33
1625648210000|2021-07-07 08:56:50|743839.3|742839.3|743838.8|742838.8|743843.5|742843.5|743833.9|742833.9|16
1625648220000|2021-07-07 08:57:00|743825.3|742825.3|744111.1|743111.1|744506|743112.2|743820.1|742497.8|30
1625648230000|2021-07-07 08:57:10|744112.8|743112.8|744011.6|743011.6|744117|743117|744005.3|743005.3|34
1625648240000|2021-07-07 08:57:20|744010.3|743010.3|744555|742555|744558.9|743057.8|743966.2|742555|28
1625648250000|2021-07-07 08:57:30|744558.2|742558.2|744072.9|743072.9|744577.6|743081.5|744037.2|742543.5|30
1625648260000|2021-07-07 08:57:40|744076.1|743076.1|743998.2|742998.2|744566.5|743082.9|743998.2|742549.1|27
1625648270000|2021-07-07 08:57:50|744007.2|743007.2|744087.5|743087.5|744570|743087.5|743999.5|742542|30
1625648280000|2021-07-07 08:58:00|744097.5|743097.5|744154|743154|744179.1|743179.1|744090.8|743090.8|28
1625648290000|2021-07-07 08:58:10|744152.1|743152.1|744147.7|743147.7|744193.2|743193.2|744129.1|743129.1|34
1625648300000|2021-07-07 08:58:20|744142.4|743142.4|744363.8|743363.8|744880|743376.8|744142.4|742855.6|30
1625648310000|2021-07-07 08:58:30|744368|743368|744325.4|743325.4|744857.5|743375.5|744321|742840.7|31
1625648320000|2021-07-07 08:58:40|744323|743323|744301.2|743301.2|744843.1|743375|744265.9|742789.7|28
1625648330000|2021-07-07 08:58:50|744293.7|743293.7|744402.8|743402.8|744791|743402.8|744268.8|742791|28
1625648340000|2021-07-07 08:59:00|744572.1|743572.1|745252.5|743252.5|745301.7|743572.1|744572.1|743108.3|40
1625648350000|2021-07-07 08:59:10|745236.6|743236.6|745201.1|743201.1|745269.5|743715|744617.9|743119.5|39
1625648360000|2021-07-07 08:59:20|744708|743708|745220.1|743220.1|745320.7|743709.5|744691.8|743205|34
1625648370000|2021-07-07 08:59:30|745221.9|743221.9|745233.5|743233.5|745236.5|743717|744707.5|743197.4|25
1625648380000|2021-07-07 08:59:40|745238.4|743238.4|744721.6|743721.6|745238.4|743732.5|744698.3|743189.8|34
1625648390000|2021-07-07 08:59:50|744722.2|743722.2|744716.8|743716.8|745225.5|743722.2|744689.1|743185.1|33
1625648400000|2021-07-07 09:00:00|745209.4|743209.4|744396.6|743396.6|745252.2|743749.2|744396.6|742972.1|38
1625648410000|2021-07-07 09:00:10|744378.7|743378.7|744511.6|743511.6|745011.4|743516.7|744378.7|742878.4|40
1625648420000|2021-07-07 09:00:20|744520.8|743520.8|744421.8|743421.8|744999.3|743531.4|744330.5|742867.3|40
1625648430000|2021-07-07 09:00:30|744954.1|742954.1|744652.4|742652.4|744958.2|743359.5|744287.7|742617.3|39
1625648440000|2021-07-07 09:00:40|744649.5|742649.5|744439.4|742439.4|744655.1|742655.1|744436.5|742436.5|38
1625648450000|2021-07-07 09:00:50|744430.1|742430.1|744337.2|742337.2|744435.3|742435.3|744332.8|742332.8|38
1625648460000|2021-07-07 09:01:00|744308.9|742308.9|743905.2|741905.2|744308.9|742308.9|743879.7|741879.7|39
1625648470000|2021-07-07 09:01:10|743906.6|741906.6|743932.4|741932.4|743932.4|741932.4|743702.2|741702.2|38
1625648480000|2021-07-07 09:01:20|743931.4|741931.4|743961.5|741961.5|743974.6|741974.6|743916.3|741916.3|40
1625648490000|2021-07-07 09:01:30|743961.8|741961.8|744100.8|742100.8|744102.4|742102.4|743947.5|741947.5|35
1625648500000|2021-07-07 09:01:40|744090.8|742090.8|744134.7|742134.7|744145.6|742624.9|743624|742083|37
1625648510000|2021-07-07 09:01:50|744136|742136|744090.3|742090.3|744151|742625|743598.8|742090.3|29
1625648520000|2021-07-07 09:02:00|744101.8|742101.8|744026.4|742026.4|744108.8|742616.8|743509.2|742006.7|36
1625648530000|2021-07-07 09:02:10|743509.9|742509.9|743584.2|742584.2|744100.5|742597.1|743509.4|742021.9|32
1625648540000|2021-07-07 09:02:20|743584.4|742584.4|744357.3|742357.3|744357.3|742810.5|743584.4|742271.4|32
1625648550000|2021-07-07 09:02:30|744348.5|742348.5|744236.6|742236.6|744376.9|742909.2|743720.6|742230.5|35
1625648560000|2021-07-07 09:02:40|743743.5|742743.5|743690.9|742690.9|744212.5|742743.5|743684.1|742183.5|30
1625648570000|2021-07-07 09:02:50|743690.4|742690.4|743661.2|742661.2|744202.8|742694.2|743572.2|742075.2|35
1625648580000|2021-07-07 09:03:00|744160|742160|744155.7|742155.7|744292.4|742794.5|743645.7|742154.9|38
1625648590000|2021-07-07 09:03:10|744150.8|742150.8|743560.5|742560.5|744167.5|742656.2|743560|742096.4|27
1625648600000|2021-07-07 09:03:20|743559|742559|743974.5|741974.5|744035.5|742572.2|743456.4|741964.6|36
1625648610000|2021-07-07 09:03:30|743455.7|742455.7|744075.7|742075.7|744075.7|742573.1|743394.2|741904.9|36
1625648620000|2021-07-07 09:03:40|743448.7|742448.7|743913.1|741913.1|743932.4|742448.7|743400.8|741905.4|36
1625648630000|2021-07-07 09:03:50|743913.6|741913.6|743896.5|741896.5|743913.8|742420.4|743340.7|741840.1|35
1625648640000|2021-07-07 09:04:00|743902.2|741902.2|743899|741899|743939.2|742460.3|743399.5|741899|32
1625648650000|2021-07-07 09:04:10|743899.1|741899.1|743926.8|741926.8|743929.1|742417.8|743405|741883.8|29
1625648660000|2021-07-07 09:04:20|743925.3|741925.3|743388.1|742388.1|743949.2|742438.1|743388.1|741904.7|26
1625648670000|2021-07-07 09:04:30|743401.8|742401.8|743350.9|742350.9|743904.8|742401.8|743341.4|741828|34
1625648680000|2021-07-07 09:04:40|743857.6|741857.6|743195.9|742195.9|743857.9|742343.9|743180.6|741690.2|36
1625648690000|2021-07-07 09:04:50|743187.1|742187.1|743649.8|741649.8|743696.1|742192.7|743176.8|741648.5|31
1625648700000|2021-07-07 09:05:00|743634|741634|743290.8|742290.8|743701.8|742290.8|743122.8|741626.1|39
1625648710000|2021-07-07 09:05:10|743280.9|742280.9|743102.3|742102.3|743699.7|742280.9|743061.9|741563.9|36
1625648720000|2021-07-07 09:05:20|743094.7|742094.7|743072.7|742072.7|743577.4|742094.7|743010.8|741524.4|36
1625648730000|2021-07-07 09:05:30|743063|742063|743108.6|742108.6|743583.9|742111.3|743063|741583.9|29
1625648740000|2021-07-07 09:05:40|743604.2|741604.2|743198.7|742198.7|743719.8|742217.8|743107.7|741604.2|33
1625648750000|2021-07-07 09:05:50|743222.2|742222.2|743708.7|741708.7|743728.1|742234.7|743209.2|741670.7|39
1625648760000|2021-07-07 09:06:00|743722.5|741722.5|743240.5|742240.5|743738.4|742264.7|743206.4|741713.4|33
1625648770000|2021-07-07 09:06:10|743740.6|741740.6|743693.1|741693.1|743740.6|742250|743214|741693.1|27
1625648780000|2021-07-07 09:06:20|743701.7|741701.7|743339.4|742339.4|743847.6|742345.2|743224.7|741682.5|31
1625648790000|2021-07-07 09:06:30|743338|742338|743963.8|741963.8|743976.3|742473.8|743315|741812|34
1625648800000|2021-07-07 09:06:40|743966.2|741966.2|743789.7|741789.7|743975.8|742471.1|743295.1|741788.4|36
1625648810000|2021-07-07 09:06:50|743785.6|741785.6|743716.3|741716.3|743804|742285.3|743227.5|741716.3|31
1625648820000|2021-07-07 09:07:00|743241.8|742241.8|743232.2|742232.2|743749.8|742241.8|743232.2|741715|29
1625648830000|2021-07-07 09:07:10|743232.7|742232.7|743774.1|741774.1|743790.6|742268.3|743231.8|741733.9|29
1625648840000|2021-07-07 09:07:20|743778.8|741778.8|743768.4|741768.4|743778.8|742278.3|743267.5|741765|22
1625648850000|2021-07-07 09:07:30|743771|741771|743706.7|741706.7|743779.5|741779.5|743706.7|741706.7|27
1625648860000|2021-07-07 09:07:40|743723.8|741723.8|743192.2|742192.2|743726.5|742192.2|743192.2|741706.7|28
1625648870000|2021-07-07 09:07:50|743175.3|742175.3|743572.4|741572.4|743572.4|742178.3|743074.9|741572.4|33
1625648880000|2021-07-07 09:08:00|743572.2|741572.2|743551.5|741551.5|743587.2|742087.2|743048.9|741539.6|29
1625648890000|2021-07-07 09:08:10|743543.9|741543.9|743485.2|741485.2|743543.9|742047.4|742993.9|741485.2|31
1625648900000|2021-07-07 09:08:20|743484.8|741484.8|743003.7|742003.7|743510.5|742006.1|742979.3|741483.7|32
1625648910000|2021-07-07 09:08:30|743004.2|742004.2|743492.9|741492.9|743492.9|742006.6|742995.2|741480.1|22
1625648920000|2021-07-07 09:08:40|743487.5|741487.5|743003.2|742003.2|743507.7|742011.1|742992.9|741486.2|28
1625648930000|2021-07-07 09:08:50|743002|742002|743039.9|742039.9|743050.1|742050.1|742946.8|741946.8|24
1625648940000|2021-07-07 09:09:00|743045.3|742045.3|742995.3|741995.3|743087|742087|742979.5|741979.5|35
1625648950000|2021-07-07 09:09:10|742980.3|741980.3|742891.7|741891.7|743022.4|742022.4|742875.4|741875.4|28
1625648960000|2021-07-07 09:09:20|742892.1|741892.1|742879.2|741879.2|742903.9|741903.9|742866.8|741866.8|29
1625648970000|2021-07-07 09:09:30|742856.1|741856.1|742869|741869|742889.9|741889.9|742844.9|741844.9|32
1625648980000|2021-07-07 09:09:40|742872.2|741872.2|742800.7|741800.7|742872.2|741872.2|742799.2|741799.2|33
1625648990000|2021-07-07 09:09:50|742800.2|741800.2|742792|741792|742808.2|741808.2|742777.7|741777.7|30
1625649000000|2021-07-07 09:10:00|742782|741782|742768.2|741768.2|742792.3|741792.3|742764.1|741764.1|23
1625649010000|2021-07-07 09:10:10|742766.6|741766.6|742759.1|741759.1|742775.4|741775.4|742750.2|741750.2|34
1625649020000|2021-07-07 09:10:20|742759.2|741759.2|742752.6|741752.6|742760.8|741760.8|742747.8|741747.8|32
1625649030000|2021-07-07 09:10:30|742755.8|741755.8|742758.3|741758.3|742772|741772|742750.6|741750.6|25
1625649040000|2021-07-07 09:10:40|742750.9|741750.9|742565.6|741565.6|742760.8|741760.8|742538|741538|32
1625649050000|2021-07-07 09:10:50|742564.6|741564.6|742646.9|741646.9|742717.4|741717.4|742549.8|741549.8|34
1625649060000|2021-07-07 09:11:00|742625.3|741625.3|742709.6|741709.6|742709.6|741709.6|742571.1|741571.1|35
1625649070000|2021-07-07 09:11:10|742717.1|741717.1|743044.4|742044.4|743590.8|742096.2|742683.5|741590.8|38
1625649080000|2021-07-07 09:11:20|743046.6|742046.6|743786.9|741786.9|743812.3|742155.8|743046.6|741635.7|38
1625649090000|2021-07-07 09:11:30|743793.5|741793.5|743231.3|742231.3|743809.8|742278.2|743200.1|741740.6|35
1625649100000|2021-07-07 09:11:40|743231.7|742231.7|743200.4|742200.4|743246.2|742246.2|743190.1|742190.1|25
1625649110000|2021-07-07 09:11:50|743186.6|742186.6|743192.5|742192.5|743243.7|742243.7|743174.2|742174.2|35
1625649120000|2021-07-07 09:12:00|743182.8|742182.8|743214.8|742214.8|743236.8|742236.8|743177.2|742177.2|32
1625649130000|2021-07-07 09:12:10|743210.5|742210.5|743134.8|742134.8|743231.1|742231.1|743066.6|742066.6|34
1625649140000|2021-07-07 09:12:20|743114.5|742114.5|743136|742136|743164|742164|743101|742101|24
1625649150000|2021-07-07 09:12:30|743139.4|742139.4|743164.9|742164.9|743169.8|742169.8|743112.2|742112.2|27
1625649160000|2021-07-07 09:12:40|743153.4|742153.4|743232.4|742232.4|743251.3|742251.3|743137.9|742137.9|33
1625649170000|2021-07-07 09:12:50|743234.3|742234.3|743248.8|742248.8|743274.8|742274.8|743224.9|742224.9|28
1625649180000|2021-07-07 09:13:00|743235.3|742235.3|743269.2|742269.2|743282.8|742282.8|743218.6|742218.6|33
1625649190000|2021-07-07 09:13:10|743271|742271|743373.5|742373.5|743442.2|742442.2|743251.9|742251.9|33
1625649200000|2021-07-07 09:13:20|743388|742388|743448.3|742448.3|743473.4|742473.4|743383.5|742383.5|33
1625649210000|2021-07-07 09:13:30|743478.1|742478.1|743454.5|742454.5|743478.1|742478.1|743342|742342|36
1625649220000|2021-07-07 09:13:40|743479|742479|743471.1|742471.1|743489.6|742489.6|743446|742446|34
1625649230000|2021-07-07 09:13:50|743477.8|742477.8|743490.7|742490.7|743984.3|742513.6|743464.1|741984.3|35
1625649240000|2021-07-07 09:14:00|743490|742490|743448.5|742448.5|743958.3|742520.1|743446.3|741958.3|34
1625649250000|2021-07-07 09:14:10|743447.8|742447.8|743430.8|742430.8|743482.8|742482.8|743403.8|742403.8|30
1625649260000|2021-07-07 09:14:20|743434.2|742434.2|743460|742460|743949.4|742466.3|743391.4|741905.1|33
1625649270000|2021-07-07 09:14:30|743464.3|742464.3|743232.1|742232.1|743494.6|742494.6|743229.6|742229.6|31
1625649280000|2021-07-07 09:14:40|743233.1|742233.1|743291.4|742291.4|743786.4|742297.7|743197.6|741700.4|34
1625649290000|2021-07-07 09:14:50|743289.9|742289.9|743443.7|742443.7|743924.6|742459.9|743289.9|741905.7|29
1625649300000|2021-07-07 09:15:00|743942.8|741942.8|743350.4|742350.4|743942.8|742462.6|743333.8|741942.8|30
1625649310000|2021-07-07 09:15:10|743346.4|742346.4|743371.3|742371.3|743429.4|742429.4|743346.4|742346.4|28
1625649320000|2021-07-07 09:15:20|743370.4|742370.4|743396.3|742396.3|743872.2|742396.3|743352.9|741858.4|33
1625649330000|2021-07-07 09:15:30|743398.4|742398.4|743342|742342|743411.8|742411.8|743327.5|742327.5|37
1625649340000|2021-07-07 09:15:40|743318|742318|743345.9|742345.9|743841.4|742354.9|743317.9|741822.2|37
1625649350000|2021-07-07 09:15:50|743355.7|742355.7|743320.3|742320.3|743372.4|742372.4|743318|742318|32
1625649360000|2021-07-07 09:16:00|743319.4|742319.4|743295.3|742295.3|743319.7|742319.7|743272.2|742272.2|31
1625649370000|2021-07-07 09:16:10|743293.2|742293.2|743306.3|742306.3|743322.4|742322.4|743283.6|742283.6|28
1625649380000|2021-07-07 09:16:20|743303.6|742303.6|743270|742270|743339.8|742339.8|743257.5|742257.5|33
1625649390000|2021-07-07 09:16:30|743254.3|742254.3|743196.5|742196.5|743261.4|742261.4|743195.5|742195.5|37
1625649400000|2021-07-07 09:16:40|743197.1|742197.1|743208.1|742208.1|743215.3|742215.3|743196.3|742196.3|23
1625649410000|2021-07-07 09:16:50|743203.7|742203.7|743159.7|742159.7|743208|742208|743158.3|742158.3|30
1625649420000|2021-07-07 09:17:00|743159.6|742159.6|743157.6|742157.6|743166|742166|743153.6|742153.6|25
1625649430000|2021-07-07 09:17:10|743158.4|742158.4|743154.1|742154.1|743166.3|742166.3|743151|742151|20
1625649440000|2021-07-07 09:17:20|743154.6|742154.6|743262.5|742262.5|743738.7|742275.3|743150.7|741738.7|31
1625649450000|2021-07-07 09:17:30|743260.7|742260.7|743270.1|742270.1|743275.2|742275.2|743251.6|742251.6|31
1625649460000|2021-07-07 09:17:40|743271|742271|743292.9|742292.9|743292.9|742292.9|743269.4|742269.4|36
1625649470000|2021-07-07 09:17:50|743274.6|742274.6|743363.4|742363.4|743385.1|742385.1|743274.6|742274.6|34
1625649480000|2021-07-07 09:18:00|743371.6|742371.6|743207.6|742207.6|743374|742374|743201.2|742201.2|36
1625649490000|2021-07-07 09:18:10|743195.8|742195.8|743296.9|742296.9|743296.9|742296.9|743150.8|742150.8|35
1625649500000|2021-07-07 09:18:20|743297.1|742297.1|743345.5|742345.5|743360|742360|743293.6|742293.6|31
1625649510000|2021-07-07 09:18:30|743343.6|742343.6|743307.6|742307.6|743362.6|742362.6|743301.8|742301.8|28
1625649520000|2021-07-07 09:18:40|743280.9|742280.9|743223.2|742223.2|743284.5|742284.5|743221.8|742221.8|23
1625649530000|2021-07-07 09:18:50|743230.9|742230.9|743302.2|742302.2|743305.1|742305.1|743225|742225|29
1625649540000|2021-07-07 09:19:00|743301.3|742301.3|743235.1|742235.1|743302.2|742302.2|743210.4|742210.4|37
1625649550000|2021-07-07 09:19:10|743227.8|742227.8|743331.5|742331.5|743332.4|742332.4|743222.8|742222.8|31
1625649560000|2021-07-07 09:19:20|743326.3|742326.3|743316|742316|743331.5|742331.5|743298.3|742298.3|29
1625649570000|2021-07-07 09:19:30|743299.2|742299.2|743250.8|742250.8|743352|742352|743217.3|742217.3|36
1625649580000|2021-07-07 09:19:40|743249.4|742249.4|743370.5|742370.5|743382.4|742382.4|743244.6|742244.6|26
1625649590000|2021-07-07 09:19:50|743384.4|742384.4|743379.8|742379.8|743434.6|742434.6|743355.6|742355.6|30
1625649600000|2021-07-07 09:20:00|743378.7|742378.7|743362.1|742362.1|743387.3|742387.3|743328.2|742328.2|32
1625649610000|2021-07-07 09:20:10|743357.9|742357.9|743138.2|742138.2|743719.8|742371.9|743109.1|741719.8|34
1625649620000|2021-07-07 09:20:20|743137.2|742137.2|743035.2|742035.2|743547.2|742137.2|743022.8|741528.2|35
1625649630000|2021-07-07 09:20:30|743050.7|742050.7|743091.9|742091.9|743586.3|742116.8|743049.9|741568.6|38
1625649640000|2021-07-07 09:20:40|743089.8|742089.8|743621.2|741621.2|743633|742133.4|743075.9|741578.1|36
1625649650000|2021-07-07 09:20:50|743620.9|741620.9|743225.1|742225.1|743644.3|742234.9|743137.4|741610.3|30
1625649660000|2021-07-07 09:21:00|743232.5|742232.5|743282.7|742282.7|743768.7|742296.4|743205.3|741707|39
1625649670000|2021-07-07 09:21:10|743282.9|742282.9|743385.5|742385.5|743868.2|742387.1|743280.9|741765.5|37
1625649680000|2021-07-07 09:21:20|743874.2|741874.2|743932.4|741932.4|743938|742435.1|743380|741872.4|36
1625649690000|2021-07-07 09:21:30|743432.5|742432.5|743438|742438|743942.2|742468.6|743432.5|741918.3|31
1625649700000|2021-07-07 09:21:40|743447.9|742447.9|743893.5|741893.5|743924.6|742447.9|743372.5|741872.4|35
1625649710000|2021-07-07 09:21:50|743910.7|741910.7|743792.4|741792.4|743912.7|742383.4|743288.9|741792.4|33
1625649720000|2021-07-07 09:22:00|743791.4|741791.4|743204|742204|743791.4|742278.7|743199.1|741691.7|28
1625649730000|2021-07-07 09:22:10|743202.9|742202.9|743685.9|741685.9|743700.6|742202.9|743143.3|741641.2|28
1625649740000|2021-07-07 09:22:20|743687.2|741687.2|743159.5|742159.5|743692.6|742170.6|743158.2|741649|29
1625649750000|2021-07-07 09:22:30|743162.5|742162.5|743143.3|742143.3|743637.7|742162.5|743137.6|741632|20
1625649760000|2021-07-07 09:22:40|743142.6|742142.6|743137.3|742137.3|743144.1|742144.1|743136.3|742136.3|20
1625649770000|2021-07-07 09:22:50|743138.4|742138.4|743814.9|741814.9|743832.9|742322.4|743138.4|741678|27
1625649780000|2021-07-07 09:23:00|743300.3|742300.3|743226.5|742226.5|743772.8|742300.3|743223.4|741721.5|29
1625649790000|2021-07-07 09:23:10|743237.3|742237.3|743762.9|741762.9|743775|742278.8|743214.2|741712.5|31
1625649800000|2021-07-07 09:23:20|743769|741769|743257.2|742257.2|743772.4|742257.2|743216|741724.5|25
1625649810000|2021-07-07 09:23:30|743233|742233|743018.5|742018.5|743547.7|742233|742979.2|741515.2|30
1625649820000|2021-07-07 09:23:40|743021.4|742021.4|743634.8|741634.8|743691.4|742143.3|743009.9|741494.7|31
1625649830000|2021-07-07 09:23:50|743637.2|741637.2|743051.8|742051.8|743637.2|742127.5|743032.4|741569.3|27
1625649840000|2021-07-07 09:24:00|743056|742056|743014.7|742014.7|743565.8|742064.5|743009.4|741531.6|27
1625649850000|2021-07-07 09:24:10|743007.3|742007.3|742901.2|741901.2|743522.4|742034.3|742860.3|741514|32
1625649860000|2021-07-07 09:24:20|742889.3|741889.3|742909.2|741909.2|742941.6|741941.6|742880|741880|32
1625649870000|2021-07-07 09:24:30|743397.5|741397.5|742836.6|741836.6|743450.7|741943.1|742807.6|741397.5|35
1625649880000|2021-07-07 09:24:40|742822.6|741822.6|742742.3|741742.3|742828.5|741828.5|742692.1|741692.1|36
1625649890000|2021-07-07 09:24:50|742772.2|741772.2|742808.6|741808.6|743352.7|741848.4|742759.2|741280|33
1625649900000|2021-07-07 09:25:00|742818.8|741818.8|742794|741794|743300.3|741818.8|742767|741277.5|26
1625649910000|2021-07-07 09:25:10|742776.7|741776.7|742809.4|741809.4|743239.2|741831.6|742715.8|741239.2|35
1625649920000|2021-07-07 09:25:20|742822.6|741822.6|742723.5|741723.5|742846.2|741846.2|742690.1|741690.1|31
1625649930000|2021-07-07 09:25:30|742737.5|741737.5|742566.3|741566.3|742737.5|741737.5|742566.3|741566.3|31
1625649940000|2021-07-07 09:25:40|742578.1|741578.1|742630.8|741630.8|743166.8|741657.6|742555.1|741159.6|37
1625649950000|2021-07-07 09:25:50|742622.3|741622.3|742595.4|741595.4|743143.1|741624.5|742586.2|741107|31
1625649960000|2021-07-07 09:26:00|742607.1|741607.1|742631.3|741631.3|743131.7|741631.3|742537.4|741058.6|34
1625649970000|2021-07-07 09:26:10|742600.5|741600.5|742647.1|741647.1|743133.9|741660.2|742597.7|741133.9|35
1625649980000|2021-07-07 09:26:20|742650.8|741650.8|742640.7|741640.7|742665.1|741665.1|742609.5|741609.5|30
1625649990000|2021-07-07 09:26:30|742666.2|741666.2|742543.2|741543.2|742666.2|741666.2|742532.4|741532.4|29
1625650000000|2021-07-07 09:26:40|742537|741537|742480.5|741480.5|742554.8|741554.8|742476.6|741476.6|30
1625650010000|2021-07-07 09:26:50|742468.1|741468.1|742505.1|741505.1|742519.6|741519.6|742444.4|741444.4|35
1625650020000|2021-07-07 09:27:00|742481.2|741481.2|742470|741470|742510.8|741510.8|742470|741470|33
1625650030000|2021-07-07 09:27:10|742474.8|741474.8|742477.1|741477.1|742491.1|741491.1|742459.8|741459.8|32
1625650040000|2021-07-07 09:27:20|742482.7|741482.7|742385.7|741385.7|742497.7|741497.7|742368.1|741368.1|33
1625650050000|2021-07-07 09:27:30|742399|741399|742389.8|741389.8|742415|741415|742362.8|741362.8|35
1625650060000|2021-07-07 09:27:40|742390.4|741390.4|742387.4|741387.4|742462.5|741462.5|742354.7|741354.7|34
1625650070000|2021-07-07 09:27:50|742358.6|741358.6|742513.9|741513.9|742548.4|741548.4|742350.5|741350.5|36
1625650080000|2021-07-07 09:28:00|742527.7|741527.7|742505|741505|742527.7|741527.7|742488|741488|34
1625650090000|2021-07-07 09:28:10|742501.1|741501.1|742508.5|741508.5|742542.5|741542.5|742497.2|741497.2|23
1625650100000|2021-07-07 09:28:20|742509.3|741509.3|742542.3|741542.3|742557|741557|742509.3|741509.3|32
1625650110000|2021-07-07 09:28:30|742527|741527|742537|741537|742558.3|741558.3|742524|741524|27
1625650120000|2021-07-07 09:28:40|742532.6|741532.6|742479.5|741479.5|742539.7|741539.7|742459.2|741459.2|29
1625650130000|2021-07-07 09:28:50|742451.8|741451.8|742441.4|741441.4|742513.5|741513.5|742414.5|741414.5|36
1625650140000|2021-07-07 09:29:00|742446|741446|742458.8|741458.8|742458.8|741458.8|742400|741400|33
1625650150000|2021-07-07 09:29:10|742459.9|741459.9|742522|741522|742522|741522|742437|741437|34
1625650160000|2021-07-07 09:29:20|742547|741547|742720.7|741720.7|742720.7|741720.7|742528.8|741528.8|36
1625650170000|2021-07-07 09:29:30|742711.3|741711.3|742858|741858|743364|741867.4|742709.2|741348.7|36
1625650180000|2021-07-07 09:29:40|742869.3|741869.3|742806.3|741806.3|742869.3|741869.3|742785|741785|30
1625650190000|2021-07-07 09:29:50|742804.3|741804.3|742799.6|741799.6|742836.1|741836.1|742797.4|741797.4|25
1625650200000|2021-07-07 09:30:00|742793|741793|743478.6|741478.6|743478.6|741927.2|742789.1|741386.2|32
1625650210000|2021-07-07 09:30:10|743490.2|741490.2|743586.1|741586.1|743590.7|741590.7|743475.3|741475.3|34
1625650220000|2021-07-07 09:30:20|743584.2|741584.2|743565.9|741565.9|743591.1|742068.4|743067|741542.7|36
1625650230000|2021-07-07 09:30:30|743566.4|741566.4|743602|741602|743609.4|742091.1|743091.1|741566.4|35
1625650240000|2021-07-07 09:30:40|743583.9|741583.9|743527.4|741527.4|743583.9|742066.8|743012.5|741514|30
1625650250000|2021-07-07 09:30:50|743524.2|741524.2|743477.9|741477.9|743536.8|742036.3|742954|741461.8|30
1625650260000|2021-07-07 09:31:00|743476.1|741476.1|743436.6|741436.6|743497.2|741995.2|742894|741391.8|37
1625650270000|2021-07-07 09:31:10|743435.9|741435.9|742848.9|741848.9|743438.5|741933.6|742840.2|741401.9|30
1625650280000|2021-07-07 09:31:20|742848.7|741848.7|742842.8|741842.8|742876|741876|742841.2|741841.2|30
1625650290000|2021-07-07 09:31:30|742844.2|741844.2|742775.2|741775.2|743312.2|741844.2|742770.2|741299.2|24
1625650300000|2021-07-07 09:31:40|742759.2|741759.2|742743.8|741743.8|743275.2|741772.9|742742.5|741255|28
1625650310000|2021-07-07 09:31:50|742736|741736|742692.2|741692.2|743256.7|741747.1|742681.8|741212.9|30
1625650320000|2021-07-07 09:32:00|742691.5|741691.5|742735.8|741735.8|742735.8|741735.8|742685.2|741685.2|32
1625650330000|2021-07-07 09:32:10|743236.8|741236.8|742755.4|741755.4|743279.4|741770.9|742705.2|741224.5|37
1625650340000|2021-07-07 09:32:20|742761.2|741761.2|742797.3|741797.3|743260.2|741797.3|742741.6|741260.2|29
1625650350000|2021-07-07 09:32:30|742785|741785|742682.8|741682.8|742791.2|741791.2|742682.8|741682.8|31
1625650360000|2021-07-07 09:32:40|742679.3|741679.3|742679.3|741679.3|742688.1|741688.1|742669.2|741669.2|28
1625650370000|2021-07-07 09:32:50|742674.7|741674.7|742677|741677|742683.7|741683.7|742672.9|741672.9|15
1625650380000|2021-07-07 09:33:00|742682.3|741682.3|742679.5|741679.5|743191.2|741686.6|742668.5|741190.9|23
1625650390000|2021-07-07 09:33:10|742678.5|741678.5|742680.7|741680.7|742693.3|741693.3|742665.3|741665.3|18
1625650400000|2021-07-07 09:33:20|742674|741674|742640.9|741640.9|742681.1|741681.1|742595.8|741595.8|33
1625650410000|2021-07-07 09:33:30|742635.2|741635.2|742644.5|741644.5|742655.5|741655.5|742627.1|741627.1|20
1625650420000|2021-07-07 09:33:40|742655|741655|742634.3|741634.3|742655|741655|742596.8|741596.8|29
1625650430000|2021-07-07 09:33:50|742630.8|741630.8|742666.3|741666.3|742669.5|741669.5|742602.3|741602.3|34
1625650440000|2021-07-07 09:34:00|742676.2|741676.2|742637.1|741637.1|742676.2|741676.2|742629.5|741629.5|30
1625650450000|2021-07-07 09:34:10|742636.4|741636.4|742577.4|741577.4|742636.9|741636.9|742544|741544|36
1625650460000|2021-07-07 09:34:20|742581.1|741581.1|742613|741613|742613|741613|742551.7|741551.7|27
1625650470000|2021-07-07 09:34:30|742624|741624|742525.8|741525.8|742624|741624|742521.8|741521.8|34
1625650480000|2021-07-07 09:34:40|742540.4|741540.4|742477|741477|742551.2|741551.2|742473.9|741473.9|26
1625650490000|2021-07-07 09:34:50|742484.5|741484.5|742537.5|741537.5|742538.3|741538.3|742462.1|741462.1|28
1625650500000|2021-07-07 09:35:00|742540.1|741540.1|742533.8|741533.8|742540.1|741540.1|742523|741523|22
1625650510000|2021-07-07 09:35:10|742538.3|741538.3|742529.7|741529.7|742538.3|741538.3|742515.6|741515.6|20
1625650520000|2021-07-07 09:35:20|742533.9|741533.9|742637.5|741637.5|742651.8|741651.8|742533.9|741533.9|26
1625650530000|2021-07-07 09:35:30|742640|741640|742668.2|741668.2|742679.4|741679.4|742638.8|741638.8|33
1625650540000|2021-07-07 09:35:40|742668.7|741668.7|742653.5|741653.5|743154.5|741684.2|742627|741134.8|33
1625650550000|2021-07-07 09:35:50|742650.3|741650.3|742580.3|741580.3|742674.4|741674.4|742580.3|741580.3|28
1625650560000|2021-07-07 09:36:00|742587.8|741587.8|742624.1|741624.1|742640|741640|742585.4|741585.4|28
1625650570000|2021-07-07 09:36:10|742619.4|741619.4|742742.4|741742.4|742742.4|741742.4|742619.4|741619.4|26
1625650580000|2021-07-07 09:36:20|742744.4|741744.4|742770.5|741770.5|743255.5|741797.6|742744.4|741238.5|32
1625650590000|2021-07-07 09:36:30|742753.9|741753.9|742762.6|741762.6|742774|741774|742750.7|741750.7|21
1625650600000|2021-07-07 09:36:40|742763.9|741763.9|742760|741760|742766.4|741766.4|742759.3|741759.3|14
1625650610000|2021-07-07 09:36:50|742753.5|741753.5|742655.8|741655.8|742753.5|741753.5|742655.8|741655.8|24
1625650620000|2021-07-07 09:37:00|742672.2|741672.2|742611.3|741611.3|742686|741686|742592.3|741592.3|32
1625650630000|2021-07-07 09:37:10|742610.4|741610.4|742601.8|741601.8|742615.5|741615.5|742593.5|741593.5|27
1625650640000|2021-07-07 09:37:20|742617.4|741617.4|742695.6|741695.6|742695.6|741695.6|742599|741599|33
1625650650000|2021-07-07 09:37:30|742713.8|741713.8|742740.9|741740.9|742750|741750|742702.2|741702.2|32
1625650660000|2021-07-07 09:37:40|742741.5|741741.5|742720|741720|742760.2|741760.2|742717.8|741717.8|24
1625650670000|2021-07-07 09:37:50|742718.6|741718.6|742760.4|741760.4|742766.9|741766.9|742718.3|741718.3|32
1625650680000|2021-07-07 09:38:00|742769.3|741769.3|742759|741759|742775|741775|742745.8|741745.8|22
1625650690000|2021-07-07 09:38:10|742753.9|741753.9|742724.7|741724.7|742753.9|741753.9|742717.2|741717.2|24
1625650700000|2021-07-07 09:38:20|742722.1|741722.1|742712|741712|742731.8|741731.8|742691.5|741691.5|20
1625650710000|2021-07-07 09:38:30|742715|741715|742688|741688|742722|741722|742677.3|741677.3|32
1625650720000|2021-07-07 09:38:40|742685.5|741685.5|742676|741676|742695.4|741695.4|742671.9|741671.9|29
1625650730000|2021-07-07 09:38:50|742676.9|741676.9|742702.2|741702.2|742704.1|741704.1|742676.2|741676.2|28
1625650740000|2021-07-07 09:39:00|742702.5|741702.5|742644.3|741644.3|742704.9|741704.9|742623.3|741623.3|32
1625650750000|2021-07-07 09:39:10|742645.8|741645.8|742668.6|741668.6|742672.1|741672.1|742626|741626|34
1625650760000|2021-07-07 09:39:20|742665.1|741665.1|742694.6|741694.6|742694.6|741694.6|742665.1|741665.1|37
1625650770000|2021-07-07 09:39:30|742685.6|741685.6|742764.9|741764.9|742766.5|741766.5|742684.9|741684.9|32
1625650780000|2021-07-07 09:39:40|742759.7|741759.7|742781.2|741781.2|742786.3|741786.3|742727.7|741727.7|32
1625650790000|2021-07-07 09:39:50|742778.2|741778.2|742749.2|741749.2|742794.7|741794.7|742745.2|741745.2|25
1625650800000|2021-07-07 09:40:00|742766|741766|742724.3|741724.3|742766.6|741766.6|742724.3|741724.3|27
1625650810000|2021-07-07 09:40:10|742726.1|741726.1|742730.9|741730.9|742746.1|741746.1|742726.1|741726.1|27
1625650820000|2021-07-07 09:40:20|742736.7|741736.7|742685.6|741685.6|742738.2|741738.2|742685.6|741685.6|32
1625650830000|2021-07-07 09:40:30|742691.8|741691.8|742652.9|741652.9|742691.8|741691.8|742646.8|741646.8|23
1625650840000|2021-07-07 09:40:40|742652.5|741652.5|742662|741662|742668.1|741668.1|742642.6|741642.6|24
1625650850000|2021-07-07 09:40:50|742662.4|741662.4|742497.2|741497.2|742669.1|741669.1|742482.5|741482.5|30
1625650860000|2021-07-07 09:41:00|742490.2|741490.2|742532.2|741532.2|742583.8|741583.8|742484.2|741484.2|34
1625650870000|2021-07-07 09:41:10|742542|741542|742574|741574|742574|741574|742509|741509|31
1625650880000|2021-07-07 09:41:20|742578.8|741578.8|742585.6|741585.6|742605.5|741605.5|742562.5|741562.5|21
1625650890000|2021-07-07 09:41:30|742586.1|741586.1|742560.1|741560.1|742599.1|741599.1|742553.5|741553.5|24
1625650900000|2021-07-07 09:41:40|742560.4|741560.4|742557.3|741557.3|742575.8|741575.8|742548.1|741548.1|22
1625650910000|2021-07-07 09:41:50|742568.9|741568.9|742536.5|741536.5|742569.2|741569.2|742525|741525|22
1625650920000|2021-07-07 09:42:00|742551.5|741551.5|742593.8|741593.8|742597.1|741597.1|742551.3|741551.3|22
1625650930000|2021-07-07 09:42:10|742582.4|741582.4|742592.2|741592.2|742597.4|741597.4|742578.2|741578.2|27
1625650940000|2021-07-07 09:42:20|742603.8|741603.8|742658.4|741658.4|742678.7|741678.7|742599|741599|26
1625650950000|2021-07-07 09:42:30|742655|741655|742631.1|741631.1|742655|741655|742609|741609|24
1625650960000|2021-07-07 09:42:40|742628.3|741628.3|742794.2|741794.2|742794.2|741794.2|742628.3|741628.3|27
1625650970000|2021-07-07 09:42:50|742793.5|741793.5|742839.8|741839.8|742844|741844|742776.2|741776.2|35
1625650980000|2021-07-07 09:43:00|742837.2|741837.2|742932.8|741932.8|742951.5|741951.5|742837.1|741837.1|32
1625650990000|2021-07-07 09:43:10|742929|741929|742960.2|741960.2|742984.7|741984.7|742929|741929|33
1625651000000|2021-07-07 09:43:20|742974.6|741974.6|743565.1|741565.1|743577.3|742068.1|742924|741533.8|35
1625651010000|2021-07-07 09:43:30|743560.4|741560.4|743115.7|742115.7|743570.7|742125.1|743072.3|741560.4|37
1625651020000|2021-07-07 09:43:40|743117.5|742117.5|743124.9|742124.9|743135.7|742135.7|743116.6|742116.6|26
1625651030000|2021-07-07 09:43:50|743124.6|742124.6|743192.9|742192.9|743204.4|742204.4|743124.6|742124.6|32
1625651040000|2021-07-07 09:44:00|743193.3|742193.3|743172.9|742172.9|743199.5|742199.5|743149.9|742149.9|34
1625651050000|2021-07-07 09:44:10|743178.3|742178.3|743098.6|742098.6|743191.1|742191.1|743095.6|742095.6|29
1625651060000|2021-07-07 09:44:20|743098.2|742098.2|743096.2|742096.2|743173.5|742173.5|743091.8|742091.8|30
1625651070000|2021-07-07 09:44:30|743092.1|742092.1|743129.1|742129.1|743136.2|742136.2|743065.3|742065.3|33
1625651080000|2021-07-07 09:44:40|743130|742130|743640.6|741640.6|743640.6|742143.5|743113|741635.5|30
1625651090000|2021-07-07 09:44:50|743133.2|742133.2|743117.6|742117.6|743639.9|742139.5|743109.9|741631.5|31
1625651100000|2021-07-07 09:45:00|743131.6|742131.6|743075.6|742075.6|743597.5|742131.6|743073.2|741579.5|29
1625651110000|2021-07-07 09:45:10|743084.8|742084.8|743490.5|741490.5|743490.5|742113.3|742993.4|741490.5|26
1625651120000|2021-07-07 09:45:20|742983.6|741983.6|743005|742005|743007.7|742007.7|742978|741978|29
1625651130000|2021-07-07 09:45:30|742998.3|741998.3|743028.9|742028.9|743053.5|742053.5|742981.9|741981.9|35
1625651140000|2021-07-07 09:45:40|743029.8|742029.8|743045.5|742045.5|743056|742056|743021.9|742021.9|27
1625651150000|2021-07-07 09:45:50|743046.6|742046.6|743032.9|742032.9|743056.9|742056.9|743022.8|742022.8|28
1625651160000|2021-07-07 09:46:00|743025|742025|743099.8|742099.8|743613.8|742110.1|743020.2|741610.5|30
1625651170000|2021-07-07 09:46:10|743101.9|742101.9|743103.7|742103.7|743107.7|742107.7|743094|742094|22
1625651180000|2021-07-07 09:46:20|743101.2|742101.2|743084.4|742084.4|743107.5|742107.5|743079.9|742079.9|20
1625651190000|2021-07-07 09:46:30|743081.5|742081.5|743100.9|742100.9|743102.6|742102.6|743075.4|742075.4|19
1625651200000|2021-07-07 09:46:40|743097.7|742097.7|743104.1|742104.1|743118.9|742118.9|743097.7|742097.7|22
1625651210000|2021-07-07 09:46:50|743104.3|742104.3|743111.1|742111.1|743126.5|742126.5|743101.1|742101.1|26
1625651220000|2021-07-07 09:47:00|743115.6|742115.6|743199.8|742199.8|743201.5|742201.5|743111.8|742111.8|34
1625651230000|2021-07-07 09:47:10|743200.1|742200.1|743169.5|742169.5|743216.6|742216.6|743152.5|742152.5|29
1625651240000|2021-07-07 09:47:20|743170|742170|743150|742150|743172.3|742172.3|743145.2|742145.2|24
1625651250000|2021-07-07 09:47:30|743157.3|742157.3|743149.5|742149.5|743159|742159|743145.6|742145.6|13
1625651260000|2021-07-07 09:47:40|743146.5|742146.5|743159|742159|743161.4|742161.4|743141.3|742141.3|22
1625651270000|2021-07-07 09:47:50|743157.4|742157.4|743225.1|742225.1|743719.7|742247.3|743157.4|741719.7|31
1625651280000|2021-07-07 09:48:00|743225.9|742225.9|743261.4|742261.4|743758.2|742271.3|743219.5|741757.1|33
1625651290000|2021-07-07 09:48:10|743249.8|742249.8|743271.3|742271.3|743758.1|742271.3|743247.7|741751|20
1625651300000|2021-07-07 09:48:20|743275.1|742275.1|743276.1|742276.1|743289.5|742289.5|743263.6|742263.6|30
1625651310000|2021-07-07 09:48:30|743263.8|742263.8|743353.7|742353.7|743353.7|742353.7|743262.6|742262.6|28
1625651320000|2021-07-07 09:48:40|743355.9|742355.9|743354.1|742354.1|743355.9|742355.9|743314.7|742314.7|36
1625651330000|2021-07-07 09:48:50|743366.2|742366.2|743336.7|742336.7|743373.1|742373.1|743336.7|742336.7|20
1625651340000|2021-07-07 09:49:00|743323.5|742323.5|743324|742324|743336.2|742336.2|743319.1|742319.1|29
1625651350000|2021-07-07 09:49:10|743321.1|742321.1|743222|742222|743321.1|742321.1|743208.2|742208.2|31
1625651360000|2021-07-07 09:49:20|743224.2|742224.2|743192.8|742192.8|743228.1|742228.1|743187.9|742187.9|30
1625651370000|2021-07-07 09:49:30|743209.1|742209.1|743153.4|742153.4|743211.3|742211.3|743152.7|742152.7|29
1625651380000|2021-07-07 09:49:40|743154.3|742154.3|743138.6|742138.6|743154.5|742154.5|743130.4|742130.4|27
1625651390000|2021-07-07 09:49:50|743138.1|742138.1|743063.5|742063.5|743147.3|742147.3|743061|742061|32
1625651400000|2021-07-07 09:50:00|743062.6|742062.6|743077.7|742077.7|743079.9|742079.9|743062.6|742062.6|27
1625651410000|2021-07-07 09:50:10|743078.2|742078.2|743091.1|742091.1|743093.5|742093.5|743066.9|742066.9|26
1625651420000|2021-07-07 09:50:20|743075.9|742075.9|743105.5|742105.5|743124.5|742124.5|743074.4|742074.4|27
1625651430000|2021-07-07 09:50:30|743109.2|742109.2|743119.7|742119.7|743136.3|742136.3|743106.9|742106.9|33
1625651440000|2021-07-07 09:50:40|743116.9|742116.9|743127.9|742127.9|743146.5|742146.5|743109|742109|28
1625651450000|2021-07-07 09:50:50|743138.7|742138.7|743083.8|742083.8|743182|742182|743083.8|742083.8|28
1625651460000|2021-07-07 09:51:00|743084.6|742084.6|743085.3|742085.3|743091.9|742091.9|743066|742066|29
1625651470000|2021-07-07 09:51:10|743082.8|742082.8|743098.3|742098.3|743100.4|742100.4|743045.7|742045.7|32
1625651480000|2021-07-07 09:51:20|743097.1|742097.1|743134|742134|743139.4|742139.4|743075|742075|29
1625651490000|2021-07-07 09:51:30|743133.6|742133.6|743153.3|742153.3|743171|742171|743133.6|742133.6|24
1625651500000|2021-07-07 09:51:40|743153.9|742153.9|743245.5|742245.5|743250.9|742250.9|743153.9|742153.9|24
1625651510000|2021-07-07 09:51:50|743250.2|742250.2|743235.1|742235.1|743251.6|742251.6|743234.5|742234.5|23
1625651520000|2021-07-07 09:52:00|743235.9|742235.9|743247.4|742247.4|743252|742252|743209.7|742209.7|31
1625651530000|2021-07-07 09:52:10|743246.2|742246.2|743238|742238|743252|742252|743236.9|742236.9|29
1625651540000|2021-07-07 09:52:20|743239.4|742239.4|743264.6|742264.6|743269.6|742269.6|743199.3|742199.3|27
1625651550000|2021-07-07 09:52:30|743262.1|742262.1|743254|742254|743264.3|742264.3|743250.9|742250.9|23
1625651560000|2021-07-07 09:52:40|743255|742255|743254.7|742254.7|743262.7|742262.7|743251.8|742251.8|21
1625651570000|2021-07-07 09:52:50|743255.7|742255.7|743262.2|742262.2|743263.3|742263.3|743247.5|742247.5|12
1625651580000|2021-07-07 09:53:00|743278.2|742278.2|743281.5|742281.5|743293.4|742293.4|743277.4|742277.4|14
1625651590000|2021-07-07 09:53:10|743278.7|742278.7|743303.4|742303.4|743303.4|742303.4|743278.7|742278.7|19
1625651600000|2021-07-07 09:53:20|743302.2|742302.2|743293.2|742293.2|743303.2|742303.2|743287.1|742287.1|22
1625651610000|2021-07-07 09:53:30|743294.1|742294.1|743304.5|742304.5|743304.5|742304.5|743292.5|742292.5|19
1625651620000|2021-07-07 09:53:40|743302.5|742302.5|743301.6|742301.6|743308.7|742308.7|743301.5|742301.5|17
1625651630000|2021-07-07 09:53:50|743308.3|742308.3|743254.9|742254.9|743308.3|742308.3|743237.4|742237.4|24
1625651640000|2021-07-07 09:54:00|743260.5|742260.5|743258.1|742258.1|743266.7|742266.7|743255.6|742255.6|22
1625651650000|2021-07-07 09:54:10|743257.7|742257.7|743237.9|742237.9|743258.1|742258.1|743237.3|742237.3|25
1625651660000|2021-07-07 09:54:20|743236.2|742236.2|743201.1|742201.1|743259.7|742259.7|743189.3|742189.3|23
1625651670000|2021-07-07 09:54:30|743202.8|742202.8|743186.1|742186.1|743208.3|742208.3|743186.1|742186.1|26
1625651680000|2021-07-07 09:54:40|743186.2|742186.2|743178.4|742178.4|743186.2|742186.2|743168.1|742168.1|24
1625651690000|2021-07-07 09:54:50|743177.6|742177.6|743071.2|742071.2|743181|742181|743065.2|742065.2|37
1625651700000|2021-07-07 09:55:00|743070.5|742070.5|743451.3|741451.3|743457.5|742071.1|742944|741427.8|33
1625651710000|2021-07-07 09:55:10|743451.2|741451.2|743428.8|741428.8|743451.2|741934.1|742897|741402.8|36
1625651720000|2021-07-07 09:55:20|743428.7|741428.7|743373.6|741373.6|743428.7|741935.7|742869.9|741366.9|30
1625651730000|2021-07-07 09:55:30|743372.6|741372.6|742891.4|741891.4|743372.6|741894|742860.7|741372.6|30
1625651740000|2021-07-07 09:55:40|742890.1|741890.1|742910.1|741910.1|743402|741915.8|742890.1|741381.9|29
1625651750000|2021-07-07 09:55:50|742897.9|741897.9|743145.7|741145.7|743168.9|741897.9|742617.4|741115.4|31
1625651760000|2021-07-07 09:56:00|743147|741147|743108.9|741108.9|743147.3|741652.9|742626.2|741107.9|37
1625651770000|2021-07-07 09:56:10|743099.5|741099.5|743039.7|741039.7|743134.1|741625.7|742612.5|741039.7|33
1625651780000|2021-07-07 09:56:20|743037.4|741037.4|743152.5|741152.5|743152.5|741635|742529.4|741036|32
1625651790000|2021-07-07 09:56:30|743127.3|741127.3|743155.7|741155.7|743155.7|741655.5|742606.3|741110.9|36
1625651800000|2021-07-07 09:56:40|743158.5|741158.5|742608.2|741608.2|743158.6|741648.4|742608.2|741100.6|24
1625651810000|2021-07-07 09:56:50|742616.7|741616.7|742640.7|741640.7|743127|741660.4|742616.7|741086.2|33
1625651820000|2021-07-07 09:57:00|742643.4|741643.4|742670.9|741670.9|743168.9|741682.7|742632.2|741136.7|35
1625651830000|2021-07-07 09:57:10|742669.7|741669.7|742681.9|741681.9|742692.5|741692.5|742666.9|741666.9|29
1625651840000|2021-07-07 09:57:20|742682|741682|742674|741674|743170.4|741687.6|742666.6|741137|26
1625651850000|2021-07-07 09:57:30|742682.5|741682.5|742641.2|741641.2|743201.5|741702.2|742641.2|741127.2|37
1625651860000|2021-07-07 09:57:40|742622|741622|742564.7|741564.7|743133.8|741622|742457.4|740967.4|37
1625651870000|2021-07-07 09:57:50|742613.2|741613.2|742637.7|741637.7|742640.2|741640.2|742613.2|741613.2|27
1625651880000|2021-07-07 09:58:00|742636|741636|743143.3|741143.3|743143.4|741672.4|742630.3|741117.1|32
1625651890000|2021-07-07 09:58:10|743142.6|741142.6|742663.3|741663.3|743147.1|741672|742632|741102.7|29
1625651900000|2021-07-07 09:58:20|742660.3|741660.3|743201.4|741201.4|743201.4|741690.8|742633.6|741201.4|29
1625651910000|2021-07-07 09:58:30|743199.5|741199.5|743212.2|741212.2|743221.2|741694.8|742694.8|741176|34
1625651920000|2021-07-07 09:58:40|743215.6|741215.6|742584.6|741584.6|743215.6|741623.4|742584|741070.7|36
1625651930000|2021-07-07 09:58:50|742583.6|741583.6|742515.8|741515.8|743065.5|741589.2|742504.4|740998.9|33
1625651940000|2021-07-07 09:59:00|742513.8|741513.8|743024|741024|743044.4|741517.7|742513.8|741020.5|31
1625651950000|2021-07-07 09:59:10|743027|741027|742527.9|741527.9|743030.5|741552.6|742513.6|741027|31
1625651960000|2021-07-07 09:59:20|742527.6|741527.6|742482|741482|742527.6|741527.6|742481.5|741481.5|31
1625651970000|2021-07-07 09:59:30|742484.2|741484.2|742521.4|741521.4|742526.5|741526.5|742484.2|741484.2|26
1625651980000|2021-07-07 09:59:40|742521.8|741521.8|742992.9|740992.9|742999.2|741533.6|742496.9|740983.7|30
1625651990000|2021-07-07 09:59:50|742496|741496|742489.4|741489.4|742948.9|741503.9|742433.6|740926.9|31
1625652000000|2021-07-07 10:00:00|742483.3|741483.3|742382|741382|742833.1|741483.3|742259.9|740774.1|40
1625652010000|2021-07-07 10:00:10|742380.4|741380.4|742465.7|741465.7|742959.6|741466|742380.4|740923.8|35
1625652020000|2021-07-07 10:00:20|742463.7|741463.7|742454.8|741454.8|742463.7|741463.7|742389.9|741389.9|27
1625652030000|2021-07-07 10:00:30|742456.2|741456.2|742461.3|741461.3|742947.7|741461.8|742438.1|740933.7|25
1625652040000|2021-07-07 10:00:40|742461|741461|742464.1|741464.1|742535.7|741535.7|742455.3|741455.3|34
1625652050000|2021-07-07 10:00:50|742465.6|741465.6|742466.9|741466.9|742469.3|741469.3|742455.1|741455.1|31
1625652060000|2021-07-07 10:01:00|742466.7|741466.7|742386.2|741386.2|742474.6|741474.6|742382.2|741382.2|35
1625652070000|2021-07-07 10:01:10|742385.1|741385.1|742383.4|741383.4|742884.4|741389.3|742381.7|740880.8|24
1625652080000|2021-07-07 10:01:20|742390.8|741390.8|742401.6|741401.6|742902.6|741416.9|742385.6|740899|25
1625652090000|2021-07-07 10:01:30|742402|741402|742398.5|741398.5|742412.7|741412.7|742398.5|741398.5|23
1625652100000|2021-07-07 10:01:40|742397.4|741397.4|742388.1|741388.1|742886.4|741406.7|742368.4|740877|26
1625652110000|2021-07-07 10:01:50|742400.8|741400.8|742408|741408|742410|741410|742394.4|741394.4|24
1625652120000|2021-07-07 10:02:00|742396|741396|742399.1|741399.1|742411.1|741411.1|742374|741374|30
1625652130000|2021-07-07 10:02:10|742398.1|741398.1|742408.3|741408.3|742415.2|741415.2|742393.7|741393.7|23
1625652140000|2021-07-07 10:02:20|742409.7|741409.7|742379.6|741379.6|742426|741426|742363|741363|24
1625652150000|2021-07-07 10:02:30|742379.8|741379.8|742416.7|741416.7|742426.7|741426.7|742372.9|741372.9|25
1625652160000|2021-07-07 10:02:40|742416.1|741416.1|742417.8|741417.8|742435.9|741435.9|742409.9|741409.9|24
1625652170000|2021-07-07 10:02:50|742415.1|741415.1|742396.6|741396.6|742415.1|741415.1|742381.9|741381.9|24
1625652180000|2021-07-07 10:03:00|742397.1|741397.1|742373|741373|742421.6|741421.6|742373|741373|25
1625652190000|2021-07-07 10:03:10|742384.4|741384.4|742406.2|741406.2|742898.4|741406.2|742382.9|740896.1|22
1625652200000|2021-07-07 10:03:20|742409.5|741409.5|742915.4|740915.4|742916.8|741417.8|742394.3|740913.6|19
1625652210000|2021-07-07 10:03:30|742910.6|740910.6|742908.4|740908.4|742922.7|741432.4|742401.5|740900|25
1625652220000|2021-07-07 10:03:40|742907|740907|742920.1|740920.1|742922.3|740922.3|742899.4|740899.4|21
1625652230000|2021-07-07 10:03:50|742415.8|741415.8|742393.5|741393.5|742922.4|741415.8|742382.8|740890.7|33
1625652240000|2021-07-07 10:04:00|742405.2|741405.2|742374.9|741374.9|742422.9|741422.9|742363.1|741363.1|23
1625652250000|2021-07-07 10:04:10|742347.3|741347.3|742303.1|741303.1|742818|741347.3|742295.7|740795.5|26
1625652260000|2021-07-07 10:04:20|742302.3|741302.3|742333.4|741333.4|742333.4|741333.4|742302.3|741302.3|14
1625652270000|2021-07-07 10:04:30|742336.5|741336.5|742304.9|741304.9|742795.5|741345.5|742279.9|740785.5|25
1625652280000|2021-07-07 10:04:40|742305.4|741305.4|742322.4|741322.4|742827.5|741329.8|742276.3|740820.7|27
1625652290000|2021-07-07 10:04:50|742322.9|741322.9|742335.7|741335.7|742335.7|741335.7|742316.3|741316.3|22
1625652300000|2021-07-07 10:05:00|742335.3|741335.3|742318.8|741318.8|742335.3|741335.3|742307.9|741307.9|27
1625652310000|2021-07-07 10:05:10|742320.2|741320.2|742335.3|741335.3|742351.4|741351.4|742319.5|741319.5|26
1625652320000|2021-07-07 10:05:20|742334.7|741334.7|742398|741398|742404.5|741404.5|742334.7|741334.7|24
1625652330000|2021-07-07 10:05:30|742401|741401|742392.6|741392.6|742900.6|741412.7|742390.2|740889.4|28
1625652340000|2021-07-07 10:05:40|742393|741393|742389.9|741389.9|742394.4|741394.4|742377.8|741377.8|33
1625652350000|2021-07-07 10:05:50|742391.5|741391.5|742367.2|741367.2|742391.5|741391.5|742367.2|741367.2|25
1625652360000|2021-07-07 10:06:00|742369.4|741369.4|742364.6|741364.6|742871.5|741369.4|742347.1|740838.5|26
1625652370000|2021-07-07 10:06:10|742363.6|741363.6|742393.7|741393.7|742897.5|741393.9|742352.8|740891|24
1625652380000|2021-07-07 10:06:20|742393.2|741393.2|742415.9|741415.9|742970.3|741471.8|742391.9|740961.9|21
1625652390000|2021-07-07 10:06:30|742414.5|741414.5|742935.9|740935.9|742944.4|741438.2|742405.9|740910.9|23
1625652400000|2021-07-07 10:06:40|742402.2|741402.2|742319.4|741319.4|742932|741437.3|742319.4|740928.5|29
1625652410000|2021-07-07 10:06:50|742320.1|741320.1|742320.5|741320.5|742826.4|741333.6|742311.7|740826.4|22
1625652420000|2021-07-07 10:07:00|742321.7|741321.7|742316.7|741316.7|742830.4|741339.4|742316.7|740815|22
1625652430000|2021-07-07 10:07:10|742323.8|741323.8|742334.9|741334.9|742844.6|741337.1|742318|740827.8|30
1625652440000|2021-07-07 10:07:20|742342|741342|742361.6|741361.6|742867.1|741370.4|742339.5|740847|28
1625652450000|2021-07-07 10:07:30|742347.9|741347.9|742363.4|741363.4|742859.3|741363.4|742346.5|740850.2|22
1625652460000|2021-07-07 10:07:40|742365.3|741365.3|742309.2|741309.2|742805.5|741366.4|742305.3|740805.5|30
1625652470000|2021-07-07 10:07:50|742309.5|741309.5|742307.3|741307.3|742320.8|741320.8|742306.4|741306.4|24
1625652480000|2021-07-07 10:08:00|742306.7|741306.7|742328.4|741328.4|742332.4|741332.4|742306.5|741306.5|24
1625652490000|2021-07-07 10:08:10|742327.6|741327.6|742327.3|741327.3|742330.8|741330.8|742327.3|741327.3|14
1625652500000|2021-07-07 10:08:20|742328.3|741328.3|742329.2|741329.2|742332.8|741332.8|742325|741325|11
1625652510000|2021-07-07 10:08:30|742323.8|741323.8|742338.3|741338.3|742828.4|741345.9|742301.2|740828.4|27
1625652520000|2021-07-07 10:08:40|742337.9|741337.9|742332.8|741332.8|742343.4|741343.4|742331.7|741331.7|15
1625652530000|2021-07-07 10:08:50|742334.4|741334.4|742324.5|741324.5|742850.3|741353|742324.5|740842.9|27
1625652540000|2021-07-07 10:09:00|742325.1|741325.1|742302.6|741302.6|742339.1|741339.1|742299.7|741299.7|23
1625652550000|2021-07-07 10:09:10|742296.2|741296.2|742298.9|741298.9|742809.6|741311.9|742295.4|740803.7|25
1625652560000|2021-07-07 10:09:20|742793.5|740793.5|742322|741322|742793.5|741331.5|742303.4|740793.5|29
1625652570000|2021-07-07 10:09:30|742319.1|741319.1|742326.1|741326.1|742342.6|741342.6|742304.5|741304.5|26
1625652580000|2021-07-07 10:09:40|742316.8|741316.8|742323|741323|742819.2|741346.2|742312.5|740819.2|32
1625652590000|2021-07-07 10:09:50|742326.1|741326.1|742308.4|741308.4|742803.9|741326.1|742302.8|740799|30
1625652600000|2021-07-07 10:10:00|742308.2|741308.2|742312.8|741312.8|742312.8|741312.8|742304.9|741304.9|24
1625652610000|2021-07-07 10:10:10|742312.4|741312.4|742335.8|741335.8|742833.5|741341.4|742310.9|740831.1|27
1625652620000|2021-07-07 10:10:20|742334.9|741334.9|742308|741308|742335.7|741335.7|742308|741308|21
1625652630000|2021-07-07 10:10:30|742819.5|740819.5|742805.8|740805.8|742819.5|741341.6|742306.2|740805.8|32
1625652640000|2021-07-07 10:10:40|742802|740802|742332.3|741332.3|742802|741349.8|742293.9|740802|28
1625652650000|2021-07-07 10:10:50|742332.2|741332.2|742346.3|741346.3|742370.8|741370.8|742323.5|741323.5|25
1625652660000|2021-07-07 10:11:00|742350.1|741350.1|742365.6|741365.6|742870|741371.6|742350.1|740870|25
1625652670000|2021-07-07 10:11:10|742365|741365|742378.4|741378.4|742386.2|741386.2|742358.1|741358.1|22
1625652680000|2021-07-07 10:11:20|742374.8|741374.8|742452.9|741452.9|742949.3|741453.3|742373.5|740949.3|22
1625652690000|2021-07-07 10:11:30|742464.4|741464.4|742433.2|741433.2|742480.6|741480.6|742433.2|741433.2|21
1625652700000|2021-07-07 10:11:40|742436.3|741436.3|742441.8|741441.8|742445.5|741445.5|742435.7|741435.7|15
1625652710000|2021-07-07 10:11:50|742437.5|741437.5|742441.8|741441.8|742449.9|741449.9|742436.1|741436.1|18
1625652720000|2021-07-07 10:12:00|742442.7|741442.7|742545.7|741545.7|742551.7|741551.7|742441.8|741441.8|29
1625652730000|2021-07-07 10:12:10|742545.9|741545.9|742524.8|741524.8|742573.7|741573.7|742524.8|741524.8|29
1625652740000|2021-07-07 10:12:20|742529.5|741529.5|742501|741501|742530.3|741530.3|742486.6|741486.6|30
1625652750000|2021-07-07 10:12:30|742504.1|741504.1|743080.7|741080.7|743084.6|741575|742504.1|741055.5|29
1625652760000|2021-07-07 10:12:40|743076.7|741076.7|743116.5|741116.5|743121|741617.5|742567.4|741070.2|31
1625652770000|2021-07-07 10:12:50|742615|741615|742676.6|741676.6|743124.3|741676.6|742599.4|741107.1|27
1625652780000|2021-07-07 10:13:00|742653.9|741653.9|742672.3|741672.3|742676.2|741676.2|742653.9|741653.9|34
1625652790000|2021-07-07 10:13:10|742664.5|741664.5|742665.8|741665.8|742684|741684|742663.1|741663.1|23
1625652800000|2021-07-07 10:13:20|742660.6|741660.6|742663|741663|742697|741697|742660.6|741660.6|30
1625652810000|2021-07-07 10:13:30|742664.3|741664.3|743128.4|741128.4|743142.8|741664.3|742595.2|741084|29
1625652820000|2021-07-07 10:13:40|743131|741131|743096.7|741096.7|743132.8|741656|742599.7|741096.7|29
1625652830000|2021-07-07 10:13:50|743088|741088|742569.6|741569.6|743088|741597.8|742553.6|741088|28
1625652840000|2021-07-07 10:14:00|742563.2|741563.2|742546.9|741546.9|742564.7|741564.7|742546.7|741546.7|25
1625652850000|2021-07-07 10:14:10|742546.8|741546.8|742567.5|741567.5|742573.1|741573.1|742540.1|741540.1|22
1625652860000|2021-07-07 10:14:20|742558.4|741558.4|742611.4|741611.4|743088.4|741611.9|742558.2|741079|25
1625652870000|2021-07-07 10:14:30|742614.1|741614.1|742593.5|741593.5|742614.5|741614.5|742589.1|741589.1|31
1625652880000|2021-07-07 10:14:40|742591.8|741591.8|742570.7|741570.7|742592.9|741592.9|742570.7|741570.7|22
1625652890000|2021-07-07 10:14:50|742573.5|741573.5|742586.7|741586.7|742587.7|741587.7|742569.4|741569.4|12
1625652900000|2021-07-07 10:15:00|742575.9|741575.9|742569.7|741569.7|742577.3|741577.3|742559|741559|27
1625652910000|2021-07-07 10:15:10|742564.3|741564.3|742591.9|741591.9|742595|741595|742563.4|741563.4|23
1625652920000|2021-07-07 10:15:20|742595.1|741595.1|742613.4|741613.4|743116.6|741617.8|742588.1|741104.9|20
1625652930000|2021-07-07 10:15:30|742612.9|741612.9|742580.4|741580.4|743104.2|741612.9|742561.3|741096|27
1625652940000|2021-07-07 10:15:40|742578|741578|742579.2|741579.2|742589.4|741589.4|742573|741573|27
1625652950000|2021-07-07 10:15:50|742586.3|741586.3|742568.8|741568.8|742588.6|741588.6|742568.8|741568.8|19
1625652960000|2021-07-07 10:16:00|742572.9|741572.9|742578.7|741578.7|742578.9|741578.9|742569.9|741569.9|11
1625652970000|2021-07-07 10:16:10|742578.8|741578.8|742479.4|741479.4|742600.9|741600.9|742479.4|741479.4|23
1625652980000|2021-07-07 10:16:20|742479|741479|742476.8|741476.8|742982.5|741479.6|742447.9|740966.8|28
1625652990000|2021-07-07 10:16:30|742475.9|741475.9|742471.5|741471.5|742476.4|741476.4|742464.1|741464.1|18
1625653000000|2021-07-07 10:16:40|742469.6|741469.6|742456.4|741456.4|742470.3|741470.3|742452.6|741452.6|28
1625653010000|2021-07-07 10:16:50|742456.5|741456.5|742463.5|741463.5|742493.5|741493.5|742456.5|741456.5|26
1625653020000|2021-07-07 10:17:00|742473.3|741473.3|742468.2|741468.2|742473.8|741473.8|742455.2|741455.2|25
1625653030000|2021-07-07 10:17:10|742459.2|741459.2|742440.2|741440.2|742459.2|741459.2|742438.1|741438.1|21
1625653040000|2021-07-07 10:17:20|742347.5|741347.5|742382.5|741382.5|742382.5|741382.5|742323.8|741323.8|32
1625653050000|2021-07-07 10:17:30|742366.7|741366.7|742489.5|741489.5|742491|741491|742366.7|741366.7|33
1625653060000|2021-07-07 10:17:40|742479.5|741479.5|742496.5|741496.5|742496.5|741496.5|742464.2|741464.2|19
1625653070000|2021-07-07 10:17:50|742501.5|741501.5|742527.3|741527.3|743039.5|741535.1|742498.7|741039.5|31
1625653080000|2021-07-07 10:18:00|742540|741540|742584.2|741584.2|743074.5|741594.6|742529.3|741074.5|34
1625653090000|2021-07-07 10:18:10|742585.7|741585.7|742622.5|741622.5|743136|741651.6|742579.5|741136|30
1625653100000|2021-07-07 10:18:20|742619.4|741619.4|742618.1|741618.1|742703.5|741703.5|742617.4|741617.4|26
1625653110000|2021-07-07 10:18:30|742621|741621|742606.9|741606.9|742625.8|741625.8|742597.8|741597.8|26
1625653120000|2021-07-07 10:18:40|742607.3|741607.3|742580.8|741580.8|742607.3|741607.3|742566.6|741566.6|27
1625653130000|2021-07-07 10:18:50|742581.7|741581.7|742566.6|741566.6|742584.5|741584.5|742546.3|741546.3|19
1625653140000|2021-07-07 10:19:00|742567.2|741567.2|742558.7|741558.7|742567.2|741567.2|742557.1|741557.1|20
1625653150000|2021-07-07 10:19:10|742559.4|741559.4|742490.6|741490.6|742562|741562|742490.6|741490.6|26
1625653160000|2021-07-07 10:19:20|742490|741490|742499.7|741499.7|742996.9|741524.7|742482|740973|32
1625653170000|2021-07-07 10:19:30|742519.2|741519.2|742517.9|741517.9|742531.4|741531.4|742508.5|741508.5|27
1625653180000|2021-07-07 10:19:40|742511.9|741511.9|742492.1|741492.1|743012.8|741518.5|742479|741012.8|27
1625653190000|2021-07-07 10:19:50|742492.5|741492.5|742447.8|741447.8|742499|741499|742440.1|741440.1|28
1625653200000|2021-07-07 10:20:00|742442.8|741442.8|742355.9|741355.9|742449.7|741449.7|742348.3|741348.3|32
1625653210000|2021-07-07 10:20:10|742350.4|741350.4|742390.5|741390.5|742398|741398|742350.4|741350.4|28
1625653220000|2021-07-07 10:20:20|742389.9|741389.9|742414.3|741414.3|742431.9|741431.9|742389.9|741389.9|23
1625653230000|2021-07-07 10:20:30|742404.6|741404.6|742374.6|741374.6|742404.6|741404.6|742374.6|741374.6|28
1625653240000|2021-07-07 10:20:40|742384.4|741384.4|742375.2|741375.2|742385.1|741385.1|742363.5|741363.5|17
1625653250000|2021-07-07 10:20:50|742382|741382|742852.6|740852.6|742852.6|741383.9|742319.6|740852.6|16
1625653260000|2021-07-07 10:21:00|742859.5|740859.5|742333.8|741333.8|742859.5|741344.8|742333|740839.4|25
1625653270000|2021-07-07 10:21:10|742334.6|741334.6|742328|741328|742334.6|741334.6|742324|741324|23
1625653280000|2021-07-07 10:21:20|742326.9|741326.9|742314.6|741314.6|742341.3|741341.3|742314.6|741314.6|23
1625653290000|2021-07-07 10:21:30|742314.7|741314.7|742324.3|741324.3|742328.4|741328.4|742314.5|741314.5|26
1625653300000|2021-07-07 10:21:40|742320.1|741320.1|742356.1|741356.1|742370.2|741370.2|742319.2|741319.2|24
1625653310000|2021-07-07 10:21:50|742380.9|741380.9|742419.3|741419.3|742423.8|741423.8|742377.6|741377.6|33
1625653320000|2021-07-07 10:22:00|742911.9|740911.9|742364.8|741364.8|742911.9|741410.3|742338.1|740911.9|29
1625653330000|2021-07-07 10:22:10|742364.5|741364.5|742367.4|741367.4|742373.5|741373.5|742363.3|741363.3|18
1625653340000|2021-07-07 10:22:20|742368.2|741368.2|742362.9|741362.9|742374|741374|742332.6|741332.6|23
1625653350000|2021-07-07 10:22:30|742364.4|741364.4|742385.8|741385.8|742385.8|741385.8|742357.1|741357.1|15
1625653360000|2021-07-07 10:22:40|742376.3|741376.3|742347.7|741347.7|742380.9|741380.9|742346.6|741346.6|25
1625653370000|2021-07-07 10:22:50|742345.5|741345.5|742340|741340|742346.5|741346.5|742340|741340|17
1625653380000|2021-07-07 10:23:00|742341.2|741341.2|742365.1|741365.1|742371.7|741371.7|742340.8|741340.8|12
1625653390000|2021-07-07 10:23:10|742363.6|741363.6|742334.9|741334.9|742366.2|741366.2|742334.9|741334.9|20
1625653400000|2021-07-07 10:23:20|742338.7|741338.7|742352.2|741352.2|742352.2|741352.2|742337.9|741337.9|15
1625653410000|2021-07-07 10:23:30|742352.5|741352.5|742352.5|741352.5|742360.5|741360.5|742341.6|741341.6|12
1625653420000|2021-07-07 10:23:40|742352|741352|742354.3|741354.3|742356.2|741356.2|742335.1|741335.1|23
1625653430000|2021-07-07 10:23:50|742353.9|741353.9|742349.7|741349.7|742355.4|741355.4|742344.4|741344.4|17
1625653440000|2021-07-07 10:24:00|742353.5|741353.5|742276.6|741276.6|742353.5|741353.5|742276.6|741276.6|23
1625653450000|2021-07-07 10:24:10|742272.9|741272.9|742294.1|741294.1|742316.8|741316.8|742226.7|741226.7|28
1625653460000|2021-07-07 10:24:20|742301.9|741301.9|742322.5|741322.5|742322.5|741322.5|742296|741296|14
1625653470000|2021-07-07 10:24:30|742324|741324|742338|741338|742356|741356|742315.7|741315.7|24
1625653480000|2021-07-07 10:24:40|742339|741339|742336.2|741336.2|742339|741339|742317|741317|21
1625653490000|2021-07-07 10:24:50|742336.3|741336.3|742318.3|741318.3|742338.9|741338.9|742315.9|741315.9|17
1625653500000|2021-07-07 10:25:00|742323.8|741323.8|742291.5|741291.5|742323.9|741323.9|742290.5|741290.5|18
1625653510000|2021-07-07 10:25:10|742291.1|741291.1|742266|741266|742299.1|741299.1|742257.8|741257.8|27
1625653520000|2021-07-07 10:25:20|742264.9|741264.9|742257.4|741257.4|742273.9|741273.9|742257.4|741257.4|19
1625653530000|2021-07-07 10:25:30|742257.9|741257.9|742273.3|741273.3|742284.4|741284.4|742253|741253|22
1625653540000|2021-07-07 10:25:40|742273.5|741273.5|742166.3|741166.3|742273.5|741273.5|742159|741159|22
1625653550000|2021-07-07 10:25:50|742168|741168|742184.6|741184.6|742212|741212|742168|741168|21
1625653560000|2021-07-07 10:26:00|742185.1|741185.1|742158.7|741158.7|742196.3|741196.3|742158.2|741158.2|24
1625653570000|2021-07-07 10:26:10|742156.6|741156.6|742162.7|741162.7|742168.6|741168.6|742155.6|741155.6|20
1625653580000|2021-07-07 10:26:20|742160|741160|742158.1|741158.1|742163.6|741163.6|742154.9|741154.9|17
1625653590000|2021-07-07 10:26:30|742157.7|741157.7|742171.1|741171.1|742181|741181|742157.7|741157.7|14
1625653600000|2021-07-07 10:26:40|742169.7|741169.7|742199.5|741199.5|742199.5|741199.5|742163|741163|17
1625653610000|2021-07-07 10:26:50|742186.7|741186.7|742141|741141|742190.5|741190.5|742140.7|741140.7|26
1625653620000|2021-07-07 10:27:00|742146.4|741146.4|742151.3|741151.3|742158.4|741158.4|742145.7|741145.7|27
1625653630000|2021-07-07 10:27:10|742154.4|741154.4|742148.8|741148.8|742164.4|741164.4|742143.9|741143.9|21
1625653640000|2021-07-07 10:27:20|742149.6|741149.6|742169.3|741169.3|742177.6|741177.6|742149.4|741149.4|17
1625653650000|2021-07-07 10:27:30|742170.3|741170.3|742277.2|741277.2|742282.1|741282.1|742165.6|741165.6|23
1625653660000|2021-07-07 10:27:40|742277.6|741277.6|742250|741250|742280.5|741280.5|742206.2|741206.2|19
1625653670000|2021-07-07 10:27:50|742233.7|741233.7|742261.8|741261.8|742279.8|741279.8|742233.7|741233.7|22
1625653680000|2021-07-07 10:28:00|742260.3|741260.3|742266|741266|742288.5|741288.5|742259.3|741259.3|25
1625653690000|2021-07-07 10:28:10|742267.2|741267.2|742268.5|741268.5|742270.5|741270.5|742228.6|741228.6|23
1625653700000|2021-07-07 10:28:20|742261.7|741261.7|742173.4|741173.4|742285.5|741285.5|742165.6|741165.6|27
1625653710000|2021-07-07 10:28:30|742180.7|741180.7|742175.7|741175.7|742184.1|741184.1|742165.2|741165.2|30
1625653720000|2021-07-07 10:28:40|742175.4|741175.4|742177.2|741177.2|742198|741198|742174.8|741174.8|17
1625653730000|2021-07-07 10:28:50|742177.7|741177.7|742174.1|741174.1|742186.2|741186.2|742174.1|741174.1|14
1625653740000|2021-07-07 10:29:00|742184.9|741184.9|742177.8|741177.8|742184.9|741184.9|742171|741171|15
1625653750000|2021-07-07 10:29:10|742175.7|741175.7|742171.9|741171.9|742176.4|741176.4|742163.6|741163.6|24
1625653760000|2021-07-07 10:29:20|742170.6|741170.6|742182.2|741182.2|742183.4|741183.4|742169.2|741169.2|13
1625653770000|2021-07-07 10:29:30|742181.4|741181.4|742177.6|741177.6|742183|741183|742176.9|741176.9|12
1625653780000|2021-07-07 10:29:40|742181.2|741181.2|742186.4|741186.4|742199.5|741199.5|742181.2|741181.2|20
1625653790000|2021-07-07 10:29:50|742189|741189|742177.9|741177.9|742190.3|741190.3|742170.3|741170.3|17
1625653800000|2021-07-07 10:30:00|742176.7|741176.7|742177.3|741177.3|742183.5|741183.5|742153.1|741153.1|26
1625653810000|2021-07-07 10:30:10|742173.7|741173.7|742179.3|741179.3|742218.4|741218.4|742160.6|741160.6|29
1625653820000|2021-07-07 10:30:20|742186|741186|742199|741199|742202|741202|742164.5|741164.5|19
1625653830000|2021-07-07 10:30:30|742196|741196|742184.2|741184.2|742196|741196|742177.2|741177.2|22
1625653840000|2021-07-07 10:30:40|742185.9|741185.9|742179.1|741179.1|742193.5|741193.5|742179.1|741179.1|18
1625653850000|2021-07-07 10:30:50|742186.9|741186.9|742184.1|741184.1|742200.8|741200.8|742164.5|741164.5|17
1625653860000|2021-07-07 10:31:00|742185|741185|742181.9|741181.9|742209|741209|742157.1|741157.1|27
1625653870000|2021-07-07 10:31:10|742181.5|741181.5|742178.1|741178.1|742184.1|741184.1|742170.8|741170.8|13
1625653880000|2021-07-07 10:31:20|742179.6|741179.6|742182.3|741182.3|742188.1|741188.1|742179.6|741179.6|14
1625653890000|2021-07-07 10:31:30|742182.4|741182.4|742195.8|741195.8|742205.2|741205.2|742182.4|741182.4|23
1625653900000|2021-07-07 10:31:40|742195.9|741195.9|742193.2|741193.2|742241.5|741241.5|742190.7|741190.7|14
1625653910000|2021-07-07 10:31:50|742199.7|741199.7|742310.7|741310.7|742310.7|741310.7|742199.4|741199.4|28
1625653920000|2021-07-07 10:32:00|742312.3|741312.3|742322.3|741322.3|742339.7|741339.7|742311.6|741311.6|23
1625653930000|2021-07-07 10:32:10|742324.1|741324.1|742448|741448|742449.5|741449.5|742324.1|741324.1|21
1625653940000|2021-07-07 10:32:20|742406.2|741406.2|742359.7|741359.7|742406.2|741406.2|742350.3|741350.3|25
1625653950000|2021-07-07 10:32:30|742365.6|741365.6|742510.1|741510.1|742510.1|741510.1|742359.5|741359.5|31
1625653960000|2021-07-07 10:32:40|742502.8|741502.8|742506.7|741506.7|742512.9|741512.9|742497.5|741497.5|32
1625653970000|2021-07-07 10:32:50|742512.2|741512.2|742466.1|741466.1|742512.2|741512.2|742434.1|741434.1|27
1625653980000|2021-07-07 10:33:00|742469.6|741469.6|742461|741461|742480.1|741480.1|742458.9|741458.9|22
1625653990000|2021-07-07 10:33:10|742461.1|741461.1|742462.4|741462.4|742481.8|741481.8|742448|741448|22
1625654000000|2021-07-07 10:33:20|742471.2|741471.2|742456.9|741456.9|742471.2|741471.2|742418|741418|22
1625654010000|2021-07-07 10:33:30|742463.2|741463.2|742518|741518|742522.3|741522.3|742460.7|741460.7|29
1625654020000|2021-07-07 10:33:40|742515|741515|742428.5|741428.5|742525.4|741525.4|742428.2|741428.2|25
1625654030000|2021-07-07 10:33:50|742434.7|741434.7|742430.5|741430.5|742434.7|741434.7|742413.9|741413.9|26
1625654040000|2021-07-07 10:34:00|742429.6|741429.6|742464.4|741464.4|742480.5|741480.5|742388.3|741388.3|21
1625654050000|2021-07-07 10:34:10|742462.4|741462.4|742473.4|741473.4|742989|741489.5|742462.4|740983.2|28
1625654060000|2021-07-07 10:34:20|742472.8|741472.8|742476.7|741476.7|742486|741486|742472.8|741472.8|15
1625654070000|2021-07-07 10:34:30|742464.9|741464.9|742475.7|741475.7|742480.4|741480.4|742464.9|741464.9|12
1625654080000|2021-07-07 10:34:40|742483.4|741483.4|742482.1|741482.1|742487.6|741487.6|742477.5|741477.5|20
1625654090000|2021-07-07 10:34:50|742480.6|741480.6|742474.2|741474.2|742487.2|741487.2|742464.6|741464.6|15
1625654100000|2021-07-07 10:35:00|742473.6|741473.6|742495.9|741495.9|742500.5|741500.5|742469.7|741469.7|16
1625654110000|2021-07-07 10:35:10|742513.6|741513.6|742502|741502|742513.6|741513.6|742495|741495|13
1625654120000|2021-07-07 10:35:20|742509|741509|742488.5|741488.5|742509|741509|742470.3|741470.3|22
1625654130000|2021-07-07 10:35:30|742484.4|741484.4|742499.4|741499.4|742501.8|741501.8|742481.7|741481.7|24
1625654140000|2021-07-07 10:35:40|742501.2|741501.2|742452.7|741452.7|742501.2|741501.2|742451.5|741451.5|17
1625654150000|2021-07-07 10:35:50|742455.6|741455.6|742485.5|741485.5|742489.6|741489.6|742453.5|741453.5|19
1625654160000|2021-07-07 10:36:00|742483.2|741483.2|742522.3|741522.3|742522.8|741522.8|742483.2|741483.2|25
1625654170000|2021-07-07 10:36:10|742522.7|741522.7|742528.1|741528.1|742546.5|741546.5|742522.7|741522.7|27
1625654180000|2021-07-07 10:36:20|742521.2|741521.2|742553|741553|742558.5|741558.5|742521.2|741521.2|27
1625654190000|2021-07-07 10:36:30|742557.9|741557.9|742647.1|741647.1|742652.5|741652.5|742556.1|741556.1|23
1625654200000|2021-07-07 10:36:40|742645.9|741645.9|742652.6|741652.6|742652.6|741652.6|742641.5|741641.5|13
1625654210000|2021-07-07 10:36:50|742648.2|741648.2|742658.7|741658.7|742665.8|741665.8|742646.8|741646.8|25
1625654220000|2021-07-07 10:37:00|742658.6|741658.6|742670.2|741670.2|742674.5|741674.5|742658.3|741658.3|29
1625654230000|2021-07-07 10:37:10|742670.6|741670.6|742680.2|741680.2|742687.7|741687.7|742661.3|741661.3|17
1625654240000|2021-07-07 10:37:20|742681.1|741681.1|742777.5|741777.5|742777.5|741777.5|742681.1|741681.1|21
1625654250000|2021-07-07 10:37:30|742789.5|741789.5|742745.6|741745.6|742789.5|741789.5|742735|741735|21
1625654260000|2021-07-07 10:37:40|742748.3|741748.3|742652.4|741652.4|743243|741763.3|742652.4|741236.5|36
1625654270000|2021-07-07 10:37:50|742648.5|741648.5|742499.5|741499.5|742666.1|741666.1|742497.6|741497.6|32
1625654280000|2021-07-07 10:38:00|742498|741498|742469.7|741469.7|742913|741498|742424.5|740913|37
1625654290000|2021-07-07 10:38:10|742461|741461|742867.2|740867.2|742954.6|741461.3|742359|740867.2|37
1625654300000|2021-07-07 10:38:20|742868.1|740868.1|742355.1|741355.1|742868.1|741364.5|742335.3|740849.6|35
1625654310000|2021-07-07 10:38:30|742353.6|741353.6|742348.7|741348.7|742871.7|741390|742339.8|740861|33
1625654320000|2021-07-07 10:38:40|742349.3|741349.3|743002.4|741002.4|743002.6|741492.5|742330.6|740983.3|32
1625654330000|2021-07-07 10:38:50|742511.8|741511.8|743066.6|741066.6|743071.8|741532.8|742496.2|740999.2|30
1625654340000|2021-07-07 10:39:00|743064.9|741064.9|743090.2|741090.2|743105.1|741597.2|742591.7|741064.9|20
1625654350000|2021-07-07 10:39:10|743091.4|741091.4|742584.9|741584.9|743100.3|741585|742584.5|741082.6|24
1625654360000|2021-07-07 10:39:20|742575.1|741575.1|743014.4|741014.4|743053.7|741579.6|742527.7|741008.2|27
1625654370000|2021-07-07 10:39:30|743012.6|741012.6|742460.5|741460.5|743024.1|741518|742460.4|740978.8|34
1625654380000|2021-07-07 10:39:40|742461.5|741461.5|743092.7|741092.7|743101.8|741603.3|742461.5|740971.1|34
1625654390000|2021-07-07 10:39:50|742599.7|741599.7|742771.7|741771.7|742774.1|741774.1|742589.7|741589.7|27
1625654400000|2021-07-07 10:40:00|742767.6|741767.6|743262.8|741262.8|743290.4|741785.6|742761.3|741261.5|32
1625654410000|2021-07-07 10:40:10|742733.3|741733.3|742850.1|741850.1|743375.8|741874.8|742733.3|741253.7|29
1625654420000|2021-07-07 10:40:20|742853.4|741853.4|743203.5|741203.5|743203.5|741853.4|742701.1|741197.2|33
1625654430000|2021-07-07 10:40:30|743199.6|741199.6|743232.1|741232.1|743236.9|741744.7|742717.4|741193|33
1625654440000|2021-07-07 10:40:40|743210.6|741210.6|742691.7|741691.7|743214.5|741697.9|742688.7|741191.1|32
1625654450000|2021-07-07 10:40:50|742691.3|741691.3|743190.2|741190.2|743203.6|741699.4|742685.7|741171.5|34
1625654460000|2021-07-07 10:41:00|743187.1|741187.1|742624.4|741624.4|743187.4|741732|742604.1|741118.6|35
1625654470000|2021-07-07 10:41:10|742603.3|741603.3|742586.2|741586.2|743201.7|741689.6|742586.2|741097.5|35
1625654480000|2021-07-07 10:41:20|743080.8|741080.8|742591.5|741591.5|743087.6|741602.3|742583.3|741073.4|34
1625654490000|2021-07-07 10:41:30|742597.4|741597.4|742588|741588|742608.8|741608.8|742588|741588|26
1625654500000|2021-07-07 10:41:40|742588.5|741588.5|742601.9|741601.9|743127.8|741620.5|742579.8|741089.5|30
1625654510000|2021-07-07 10:41:50|742607.6|741607.6|742573.2|741573.2|743106|741614.7|742573.2|741098|28
1625654520000|2021-07-07 10:42:00|742576.5|741576.5|742570.8|741570.8|743087|741589.9|742566.1|741066|27
1625654530000|2021-07-07 10:42:10|742579.9|741579.9|743109.5|741109.5|743109.5|741646.7|742564.5|741105.2|24
1625654540000|2021-07-07 10:42:20|743103|741103|742556.4|741556.4|743103|741597|742556.4|741062.2|25
1625654550000|2021-07-07 10:42:30|742561|741561|742543.2|741543.2|743040.9|741572.5|742521.9|741015.7|31
1625654560000|2021-07-07 10:42:40|742548.6|741548.6|742609.5|741609.5|742609.5|741609.5|742547.3|741547.3|28
1625654570000|2021-07-07 10:42:50|742626|741626|743089.5|741089.5|743089.5|741626|742579.6|741089.5|25
1625654580000|2021-07-07 10:43:00|742581.2|741581.2|742607.4|741607.4|742612|741612|742574.7|741574.7|24
1625654590000|2021-07-07 10:43:10|742608|741608|742599.2|741599.2|742616.1|741616.1|742587.5|741587.5|30
1625654600000|2021-07-07 10:43:20|742598.5|741598.5|742601.4|741601.4|743092.5|741604|742570.5|741092|27
1625654610000|2021-07-07 10:43:30|742603.1|741603.1|743113|741113|743113|741611.2|742591.9|741113|22
1625654620000|2021-07-07 10:43:40|743099.6|741099.6|742548.3|741548.3|743099.6|741592.4|742538.1|741039.5|21
1625654630000|2021-07-07 10:43:50|742548.1|741548.1|742605|741605|743093.3|741616.3|742545.3|741085.5|24
1625654640000|2021-07-07 10:44:00|742614.9|741614.9|742578.5|741578.5|743113|741614.9|742575.2|741113|17
1625654650000|2021-07-07 10:44:10|742586.3|741586.3|743080.4|741080.4|743094.4|741590|742557|741073.3|30
1625654660000|2021-07-07 10:44:20|743081.2|741081.2|743111.8|741111.8|743116.2|741621.9|742578.4|741074|28
1625654670000|2021-07-07 10:44:30|743110.9|741110.9|742606.1|741606.1|743113.7|741614.5|742597|741106.5|25
1625654680000|2021-07-07 10:44:40|742597.6|741597.6|742595|741595|742620.5|741620.5|742590.9|741590.9|24
1625654690000|2021-07-07 10:44:50|742595.6|741595.6|742595.9|741595.9|742611.5|741611.5|742583.3|741583.3|25
1625654700000|2021-07-07 10:45:00|742595.8|741595.8|742619.5|741619.5|742620.4|741620.4|742590.6|741590.6|33
1625654710000|2021-07-07 10:45:10|742608.2|741608.2|742754.2|741754.2|742754.2|741754.2|742599|741599|33
1625654720000|2021-07-07 10:45:20|742751.1|741751.1|742858.2|741858.2|743390.5|741892.3|742751.1|741390.5|35
1625654730000|2021-07-07 10:45:30|742851.6|741851.6|742765.1|741765.1|742901.1|741901.1|742727|741727|27
1625654740000|2021-07-07 10:45:40|742765.2|741765.2|742747.5|741747.5|742775.5|741775.5|742741.5|741741.5|35
1625654750000|2021-07-07 10:45:50|742747.7|741747.7|742811.7|741811.7|742811.7|741811.7|742743.3|741743.3|31
1625654760000|2021-07-07 10:46:00|743305|741305|742782.8|741782.8|743305|741804.5|742778|741305|22
1625654770000|2021-07-07 10:46:10|742782.2|741782.2|742743.7|741743.7|742794.9|741794.9|742743.7|741743.7|34
1625654780000|2021-07-07 10:46:20|742747.4|741747.4|742689.4|741689.4|742760.7|741760.7|742688.6|741688.6|29
1625654790000|2021-07-07 10:46:30|742690.2|741690.2|742691.1|741691.1|742712.7|741712.7|742688.7|741688.7|27
1625654800000|2021-07-07 10:46:40|742692.2|741692.2|742689.3|741689.3|742709.8|741709.8|742688.3|741688.3|12
1625654810000|2021-07-07 10:46:50|742696.4|741696.4|742680.4|741680.4|743210.1|741703|742670|741209|28
1625654820000|2021-07-07 10:47:00|742659.9|741659.9|742662.5|741662.5|742673.4|741673.4|742648.5|741648.5|22
1625654830000|2021-07-07 10:47:10|742659.5|741659.5|742673|741673|742673|741673|742659.5|741659.5|13
1625654840000|2021-07-07 10:47:20|742672.1|741672.1|742736.4|741736.4|742736.4|741736.4|742663.1|741663.1|17
1625654850000|2021-07-07 10:47:30|742747.7|741747.7|742827.5|741827.5|742845|741845|742747.7|741747.7|23
1625654860000|2021-07-07 10:47:40|743323|741323|743315.5|741315.5|743348.3|741830.1|742781.9|741314.5|33
1625654870000|2021-07-07 10:47:50|743327.5|741327.5|742815.2|741815.2|743327.5|741815.2|742793|741303.4|23
1625654880000|2021-07-07 10:48:00|742801.9|741801.9|742829.8|741829.8|742858.4|741858.4|742801.9|741801.9|28
1625654890000|2021-07-07 10:48:10|742828.2|741828.2|742809.4|741809.4|742841.9|741841.9|742788|741788|21
1625654900000|2021-07-07 10:48:20|742807.8|741807.8|742788.2|741788.2|743302.3|741807.8|742779.4|741302.3|19
1625654910000|2021-07-07 10:48:30|742767.4|741767.4|742688.5|741688.5|742782.8|741782.8|742688.5|741688.5|20
1625654920000|2021-07-07 10:48:40|742671.2|741671.2|742685.7|741685.7|742693.6|741693.6|742659.5|741659.5|25
1625654930000|2021-07-07 10:48:50|742686.9|741686.9|742672.4|741672.4|742731.5|741731.5|742672.4|741672.4|23
1625654940000|2021-07-07 10:49:00|742673.2|741673.2|742671.5|741671.5|742673.5|741673.5|742671.5|741671.5|4
1625654950000|2021-07-07 10:49:10|742672.6|741672.6|742697.7|741697.7|742703.7|741703.7|742672.6|741672.6|20
1625654960000|2021-07-07 10:49:20|742699.7|741699.7|742742.7|741742.7|742755.1|741755.1|742697|741697|21
1625654970000|2021-07-07 10:49:30|742743.7|741743.7|742685.2|741685.2|742743.7|741743.7|742685.2|741685.2|23
1625654980000|2021-07-07 10:49:40|742680.7|741680.7|742678.9|741678.9|742712.9|741712.9|742661|741661|21
1625654990000|2021-07-07 10:49:50|742680.1|741680.1|742680.9|741680.9|742680.9|741680.9|742677.9|741677.9|6
1625655000000|2021-07-07 10:50:00|742680.6|741680.6|742677|741677|742695.4|741695.4|742676.9|741676.9|16
1625655010000|2021-07-07 10:50:10|742677.2|741677.2|742724.7|741724.7|742725|741725|742677.1|741677.1|24
1625655020000|2021-07-07 10:50:20|742732.8|741732.8|742759.3|741759.3|742771|741771|742718.9|741718.9|26
1625655030000|2021-07-07 10:50:30|742760.3|741760.3|742724.5|741724.5|743243.3|741764.3|742719.8|741243.3|21
1625655040000|2021-07-07 10:50:40|742730.9|741730.9|742732|741732|742764.1|741764.1|742718.6|741718.6|25
1625655050000|2021-07-07 10:50:50|742751.8|741751.8|742789.5|741789.5|743265.7|741801|742751.8|741247.8|27
1625655060000|2021-07-07 10:51:00|742788.6|741788.6|743228.5|741228.5|743286|741788.6|742736.5|741218|29
1625655070000|2021-07-07 10:51:10|743223.4|741223.4|742729.3|741729.3|743244|741730.5|742724.8|741223.4|23
1625655080000|2021-07-07 10:51:20|742717.5|741717.5|742772|741772|743236.4|741778.1|742717.5|741236.4|25
1625655090000|2021-07-07 10:51:30|742774.6|741774.6|743273.5|741273.5|743284.4|741786.3|742755.8|741271.6|27
1625655100000|2021-07-07 10:51:40|743291.8|741291.8|742782.5|741782.5|743291.8|741786.3|742780.8|741272.2|20
1625655110000|2021-07-07 10:51:50|742777.2|741777.2|742736.2|741736.2|743261.5|741778.2|742725|741233.1|29
1625655120000|2021-07-07 10:52:00|743234.4|741234.4|742779.8|741779.8|743260.9|741784|742723.7|741222.5|29
1625655130000|2021-07-07 10:52:10|742777.4|741777.4|742754.8|741754.8|743261.5|741777.4|742727.5|741240.1|34
1625655140000|2021-07-07 10:52:20|742761.4|741761.4|742781.9|741781.9|742802.3|741802.3|742758.8|741758.8|28
1625655150000|2021-07-07 10:52:30|742789|741789|743278.5|741278.5|743282.7|741790.8|742770.6|741262.9|23
1625655160000|2021-07-07 10:52:40|743275.3|741275.3|742977.9|741977.9|743279.9|742012.7|742737.3|741275.3|29
1625655170000|2021-07-07 10:52:50|742976.6|741976.6|742979.3|741979.3|742988.9|741988.9|742954.8|741954.8|31
1625655180000|2021-07-07 10:53:00|742981.1|741981.1|742990|741990|743014.1|742014.1|742972.6|741972.6|30
1625655190000|2021-07-07 10:53:10|742992|741992|743066.7|742066.7|743539.1|742083.9|742988.6|741502.3|32
1625655200000|2021-07-07 10:53:20|743064.5|742064.5|743073.8|742073.8|743073.8|742073.8|743055.5|742055.5|24
1625655210000|2021-07-07 10:53:30|743068.7|742068.7|743053.5|742053.5|743605|742087.6|743020.4|741569.2|28
1625655220000|2021-07-07 10:53:40|743056.7|742056.7|743144.6|742144.6|743144.6|742144.6|743056.7|742056.7|19
1625655230000|2021-07-07 10:53:50|743142.4|742142.4|743152.4|742152.4|743163.5|742163.5|743135.9|742135.9|29
1625655240000|2021-07-07 10:54:00|743129.3|742129.3|743165.5|742165.5|743179.6|742179.6|743129.3|742129.3|29
1625655250000|2021-07-07 10:54:10|743163.5|742163.5|743198.1|742198.1|743198.1|742198.1|743145.3|742145.3|32
1625655260000|2021-07-07 10:54:20|743704.5|741704.5|743177|742177|743705.5|742197.1|743163.9|741699.8|28
1625655270000|2021-07-07 10:54:30|743178.9|742178.9|743664.6|741664.6|743693.5|742189.9|743137.6|741650.4|33
1625655280000|2021-07-07 10:54:40|743160.1|742160.1|743618.2|741618.2|743633.2|742186.3|743109.8|741618.2|29
1625655290000|2021-07-07 10:54:50|743124.4|742124.4|743108.4|742108.4|743130.8|742130.8|743108.4|742108.4|24
1625655300000|2021-07-07 10:55:00|743603.2|741603.2|743145.1|742145.1|743632.7|742145.1|743079.8|741603.2|28
1625655310000|2021-07-07 10:55:10|743144.4|742144.4|743144.8|742144.8|743152|742152|743140|742140|26
1625655320000|2021-07-07 10:55:20|743146.1|742146.1|743162.3|742162.3|743176|742176|743139.5|742139.5|27
1625655330000|2021-07-07 10:55:30|743160.6|742160.6|743268.1|742268.1|743277.9|742277.9|743135.3|742135.3|31
1625655340000|2021-07-07 10:55:40|743265.5|742265.5|743271.5|742271.5|743274.7|742274.7|743221|742221|35
1625655350000|2021-07-07 10:55:50|743279.3|742279.3|743310.9|742310.9|743791.2|742322.7|743277.1|741780.7|32
1625655360000|2021-07-07 10:56:00|743306.1|742306.1|743292.7|742292.7|743791.7|742324.7|743263.7|741791.7|29
1625655370000|2021-07-07 10:56:10|743235.5|742235.5|743223.7|742223.7|743235.5|742235.5|743186.3|742186.3|27
1625655380000|2021-07-07 10:56:20|743211.6|742211.6|743217.3|742217.3|743227.3|742227.3|743210.2|742210.2|20
1625655390000|2021-07-07 10:56:30|743221.8|742221.8|743310.9|742310.9|743321.4|742321.4|743214.6|742214.6|23
1625655400000|2021-07-07 10:56:40|743311.5|742311.5|743316|742316|743837.5|742355.3|743311.5|741835.5|27
1625655410000|2021-07-07 10:56:50|743315.1|742315.1|743300|742300|743319.1|742319.1|743282.3|742282.3|25
1625655420000|2021-07-07 10:57:00|743300.4|742300.4|743304.3|742304.3|743308.3|742308.3|743289.9|742289.9|29
1625655430000|2021-07-07 10:57:10|743304.8|742304.8|743740.4|741740.4|743815.5|742304.8|743226|741740.4|28
1625655440000|2021-07-07 10:57:20|743748.4|741748.4|743242.2|742242.2|743750.9|742244.8|743215.9|741740|30
1625655450000|2021-07-07 10:57:30|743240.6|742240.6|743305.6|742305.6|743821.2|742325.2|743228.7|741816.2|24
1625655460000|2021-07-07 10:57:40|743314|742314|743300.4|742300.4|743805.2|742314|743277.8|741788.5|18
1625655470000|2021-07-07 10:57:50|743300|742300|743775.5|741775.5|743785.3|742301.4|743245.5|741764.8|24
1625655480000|2021-07-07 10:58:00|743776.5|741776.5|743269.7|742269.7|743776.5|742283|743253.3|741776.5|26
1625655490000|2021-07-07 10:58:10|743269.2|742269.2|743243.2|742243.2|743764.3|742279.1|743230.5|741742.6|29
1625655500000|2021-07-07 10:58:20|743231.7|742231.7|743279.3|742279.3|743776.4|742279.3|743231.7|741747.9|30
1625655510000|2021-07-07 10:58:30|743272|742272|743245.1|742245.1|743280.5|742280.5|743235.3|742235.3|22
1625655520000|2021-07-07 10:58:40|743245.5|742245.5|743267.7|742267.7|743790.2|742279.6|743242.1|741773.3|28
1625655530000|2021-07-07 10:58:50|743275.3|742275.3|743227|742227|743275.3|742275.3|743212.3|742212.3|31
1625655540000|2021-07-07 10:59:00|743220.1|742220.1|743699.3|741699.3|743739.1|742220.1|743204.3|741698.9|33
1625655550000|2021-07-07 10:59:10|743699.1|741699.1|743163.3|742163.3|743715|742194.7|743163.3|741669.4|21
1625655560000|2021-07-07 10:59:20|743163.6|742163.6|743190.2|742190.2|743207.9|742207.9|743162.9|742162.9|26
1625655570000|2021-07-07 10:59:30|743190.4|742190.4|743128.7|742128.7|743631.8|742195.6|743126.4|741629.4|23
1625655580000|2021-07-07 10:59:40|743130.5|742130.5|743647|741647|743654.3|742130.5|743126.7|741644.1|24
1625655590000|2021-07-07 10:59:50|743641.9|741641.9|743141.2|742141.2|743686.8|742172.5|743139.5|741641.9|34
1625655600000|2021-07-07 11:00:00|743140.4|742140.4|743631.3|741631.3|743680.8|742156.3|743122.9|741617|33
1625655610000|2021-07-07 11:00:10|743630.6|741630.6|743658.3|741658.3|743674.6|742170.5|743151.2|741627.3|18
1625655620000|2021-07-07 11:00:20|743667.1|741667.1|743248.9|742248.9|743775|742250.4|743157.8|741656.8|24
1625655630000|2021-07-07 11:00:30|743256.8|742256.8|743274.6|742274.6|743764.7|742275.1|743238.8|741759.8|28
1625655640000|2021-07-07 11:00:40|743272.3|742272.3|743766.7|741766.7|743775.5|742277.6|743253.8|741765.9|25
1625655650000|2021-07-07 11:00:50|743767.3|741767.3|743212.2|742212.2|743772.7|742270.5|743204.5|741710.5|29
1625655660000|2021-07-07 11:01:00|743210.6|742210.6|743243.4|742243.4|743749.4|742243.4|743208.3|741697.5|26
1625655670000|2021-07-07 11:01:10|743238.5|742238.5|743231.3|742231.3|743766.6|742253.5|743231.3|741743.7|21
1625655680000|2021-07-07 11:01:20|743231.6|742231.6|743273|742273|743797.8|742277.7|743224.9|741700|26
1625655690000|2021-07-07 11:01:30|743274.9|742274.9|743241.3|742241.3|743790.3|742283.6|743241.3|741770.3|11
1625655700000|2021-07-07 11:01:40|743243.3|742243.3|743753.7|741753.7|743761.8|742259.1|743215.4|741718.3|32
1625655710000|2021-07-07 11:01:50|743722.5|741722.5|743306.7|742306.7|743820.3|742308.8|743260.3|741722.5|33
1625655720000|2021-07-07 11:02:00|743305.1|742305.1|743345.4|742345.4|743851.1|742364.7|743305.1|741804.2|29
1625655730000|2021-07-07 11:02:10|743346.1|742346.1|743357.6|742357.6|743373.9|742373.9|743346.1|742346.1|29
1625655740000|2021-07-07 11:02:20|743358.4|742358.4|743361.6|742361.6|743870.7|742362.6|743332.6|741861.7|21
1625655750000|2021-07-07 11:02:30|743362.6|742362.6|743346.8|742346.8|743847.2|742373.2|743328.2|741847.2|24
1625655760000|2021-07-07 11:02:40|743324.9|742324.9|743389.5|742389.5|743389.5|742389.5|743297.4|742297.4|23
1625655770000|2021-07-07 11:02:50|743389.4|742389.4|743389.1|742389.1|743389.6|742389.6|743386.4|742386.4|9
1625655780000|2021-07-07 11:03:00|743389|742389|743360.7|742360.7|743389|742389|743360.7|742360.7|21
1625655790000|2021-07-07 11:03:10|743364.8|742364.8|743346.8|742346.8|743872.6|742365.7|743346.6|741860.1|20
1625655800000|2021-07-07 11:03:20|743348|742348|743320.2|742320.2|743362.9|742362.9|743308.1|742308.1|25
1625655810000|2021-07-07 11:03:30|743325.6|742325.6|743335.2|742335.2|743802|742369.3|743302.2|741793.4|26
1625655820000|2021-07-07 11:03:40|743337.8|742337.8|743325.7|742325.7|743852.5|742343.9|743304.5|741852.5|20
1625655830000|2021-07-07 11:03:50|743323.4|742323.4|743302.4|742302.4|743346.3|742346.3|743300.4|742300.4|24
1625655840000|2021-07-07 11:04:00|743313.7|742313.7|743821.5|741821.5|743828.4|742337.9|743313.7|741818.6|24
1625655850000|2021-07-07 11:04:10|743824.2|741824.2|743345.1|742345.1|743833.3|742346.3|743318.7|741820.3|18
1625655860000|2021-07-07 11:04:20|743335.8|742335.8|743324.9|742324.9|743337.8|742337.8|743324.7|742324.7|16
1625655870000|2021-07-07 11:04:30|743325|742325|743344|742344|743354.1|742354.1|743325|742325|16
1625655880000|2021-07-07 11:04:40|743340|742340|743890.4|741890.4|743890.4|742373.2|743336.2|741881|11
1625655890000|2021-07-07 11:04:50|743351.8|742351.8|743344.8|742344.8|743362.4|742362.4|743341|742341|16
1625655900000|2021-07-07 11:05:00|743347.1|742347.1|743796.7|741796.7|743817.5|742347.1|743278.2|741778.4|32
1625655910000|2021-07-07 11:05:10|743808.3|741808.3|743276.7|742276.7|743847.4|742330.5|743275.6|741787|34
1625655920000|2021-07-07 11:05:20|743282.6|742282.6|743283.3|742283.3|743286|742286|743273.8|742273.8|25
1625655930000|2021-07-07 11:05:30|743282.7|742282.7|743293.4|742293.4|743813.7|742296.7|743282.7|741779.5|27
1625655940000|2021-07-07 11:05:40|743287.2|742287.2|743313.7|742313.7|743828.4|742319.4|743287.2|741802.3|30
1625655950000|2021-07-07 11:05:50|743317.3|742317.3|743281.8|742281.8|743802.7|742317.3|743274.6|741770|19
1625655960000|2021-07-07 11:06:00|743281.6|742281.6|743251.8|742251.8|743780.3|742292.8|743251.8|741751.4|31
1625655970000|2021-07-07 11:06:10|743251.1|742251.1|743237.7|742237.7|743846.2|742336.4|743230|741787.1|32
1625655980000|2021-07-07 11:06:20|743230.6|742230.6|743235.4|742235.4|743739.1|742254.2|743217.9|741720.2|29
1625655990000|2021-07-07 11:06:30|743235.8|742235.8|743229|742229|743741.6|742249.4|743216.5|741719.3|30
1625656000000|2021-07-07 11:06:40|743229.4|742229.4|743221.4|742221.4|743738.4|742241.1|743216.1|741738.4|31
1625656010000|2021-07-07 11:06:50|743215.9|742215.9|743194.6|742194.6|743232.1|742232.1|743194.6|742194.6|31
1625656020000|2021-07-07 11:07:00|743182|742182|743142.1|742142.1|743666.2|742193.7|743142.1|741636|16
1625656030000|2021-07-07 11:07:10|743161.2|742161.2|743267.1|742267.1|743780.1|742281.5|743161.2|741780.1|37
1625656040000|2021-07-07 11:07:20|743268.1|742268.1|743259.1|742259.1|743270.2|742270.2|743233.3|742233.3|28
1625656050000|2021-07-07 11:07:30|743246.7|742246.7|743243.5|742243.5|743776.9|742255.2|743239.9|741753.1|23
1625656060000|2021-07-07 11:07:40|743244.1|742244.1|743261.3|742261.3|743777.4|742267.1|743244.1|741777.4|22
1625656070000|2021-07-07 11:07:50|743259.5|742259.5|743258.8|742258.8|743785|742274|743256.6|741785|22
1625656080000|2021-07-07 11:08:00|743258.7|742258.7|743725.9|741725.9|743814.1|742275.4|743258.7|741725.9|27
1625656090000|2021-07-07 11:08:10|743733.4|741733.4|743758|741758|743775.3|742255.5|743255.5|741727.4|27
1625656100000|2021-07-07 11:08:20|743248.1|742248.1|743726|741726|743750.7|742269.1|743213|741709.7|27
1625656110000|2021-07-07 11:08:30|743725|741725|743682.1|741682.1|743725|742191.1|743177.1|741671.7|25
1625656120000|2021-07-07 11:08:40|743702.1|741702.1|743126.6|742126.6|743702.1|742158.3|743116.7|741671.6|24
1625656130000|2021-07-07 11:08:50|743127.1|742127.1|743129|742129|743654|742165.8|743121.9|741654|28
1625656140000|2021-07-07 11:09:00|743127.3|742127.3|743152.3|742152.3|743649.4|742158|743116.9|741621.5|30
1625656150000|2021-07-07 11:09:10|743136.5|742136.5|743135.3|742135.3|743645.5|742158|743133|741645.5|33
1625656160000|2021-07-07 11:09:20|743144.3|742144.3|743158|742158|743661.8|742168.2|743116.6|741621.2|33
1625656170000|2021-07-07 11:09:30|743158.7|742158.7|743746.8|741746.8|743787.5|742285.2|743158.7|741739.1|32
1625656180000|2021-07-07 11:09:40|743734|741734|743696.8|741696.8|743734|742242.7|743188.6|741692.9|26
1625656190000|2021-07-07 11:09:50|743688.5|741688.5|743136.6|742136.6|743695.1|742196.1|743136.6|741637.5|30
1625656200000|2021-07-07 11:10:00|743131.6|742131.6|743129.8|742129.8|743139|742139|743107.1|742107.1|33
1625656210000|2021-07-07 11:10:10|743144.3|742144.3|743158.5|742158.5|743168.3|742168.3|743135.9|742135.9|30
1625656220000|2021-07-07 11:10:20|743158|742158|743155|742155|743167.3|742167.3|743138.8|742138.8|27
1625656230000|2021-07-07 11:10:30|743166|742166|743254.5|742254.5|743257.9|742257.9|743154.8|742154.8|30
1625656240000|2021-07-07 11:10:40|743256|742256|743255.4|742255.4|743276.9|742276.9|743237.9|742237.9|29
1625656250000|2021-07-07 11:10:50|743259.4|742259.4|743246.7|742246.7|743271.6|742271.6|743235|742235|27
1625656260000|2021-07-07 11:11:00|743247.6|742247.6|743246.2|742246.2|743258.9|742258.9|743231.7|742231.7|32
1625656270000|2021-07-07 11:11:10|743260.4|742260.4|743338.2|742338.2|743344.4|742344.4|743260.4|742260.4|22
1625656280000|2021-07-07 11:11:20|743338.1|742338.1|743330.2|742330.2|743342.5|742342.5|743311.6|742311.6|27
1625656290000|2021-07-07 11:11:30|743331.8|742331.8|743244.3|742244.3|743339.1|742339.1|743235.7|742235.7|25
1625656300000|2021-07-07 11:11:40|743246.5|742246.5|743224.3|742224.3|743246.5|742246.5|743221.9|742221.9|26
1625656310000|2021-07-07 11:11:50|743224.5|742224.5|743308.9|742308.9|743312.4|742312.4|743221.7|742221.7|32
1625656320000|2021-07-07 11:12:00|743313.2|742313.2|743307.5|742307.5|743314.8|742314.8|743300.2|742300.2|23
1625656330000|2021-07-07 11:12:10|743307.3|742307.3|743305.8|742305.8|743309|742309|743299.9|742299.9|20
1625656340000|2021-07-07 11:12:20|743305.5|742305.5|743305.2|742305.2|743308|742308|743295.5|742295.5|18
1625656350000|2021-07-07 11:12:30|743299.5|742299.5|743262.4|742262.4|743303|742303|743249.8|742249.8|25
1625656360000|2021-07-07 11:12:40|743263.3|742263.3|743269.4|742269.4|743272.4|742272.4|743257.4|742257.4|28
1625656370000|2021-07-07 11:12:50|743270.9|742270.9|743277.2|742277.2|743282.7|742282.7|743265.1|742265.1|24
1625656380000|2021-07-07 11:13:00|743277|742277|743256.4|742256.4|743284.5|742284.5|743255.1|742255.1|22
1625656390000|2021-07-07 11:13:10|743255.9|742255.9|743677|741677|743692.1|742255.9|743172|741677|21
1625656400000|2021-07-07 11:13:20|743678.4|741678.4|743203.7|742203.7|743721.7|742219.8|743179.6|741678.4|29
1625656410000|2021-07-07 11:13:30|743214|742214|743291.7|742291.7|743801|742307.6|743209.2|741714.9|31
1625656420000|2021-07-07 11:13:40|743789.2|741789.2|743277.5|742277.5|743800.1|742277.5|743274.7|741787.9|21
1625656430000|2021-07-07 11:13:50|743277.4|742277.4|743326.9|742326.9|743794.3|742335|743242.2|741742.5|27
1625656440000|2021-07-07 11:14:00|743331.8|742331.8|743346.3|742346.3|743824.5|742355.5|743309.4|741812.7|24
1625656450000|2021-07-07 11:14:10|743348.7|742348.7|743319.6|742319.6|743348.7|742348.7|743311.2|742311.2|25
1625656460000|2021-07-07 11:14:20|743320|742320|743290.1|742290.1|743320|742320|743232.5|742232.5|32
1625656470000|2021-07-07 11:14:30|743299|742299|743318.5|742318.5|743338.5|742338.5|743292.1|742292.1|20
1625656480000|2021-07-07 11:14:40|743318.8|742318.8|743325.2|742325.2|743337.5|742337.5|743315.4|742315.4|29
1625656490000|2021-07-07 11:14:50|743324.8|742324.8|743324|742324|743334.9|742334.9|743314.2|742314.2|22
1625656500000|2021-07-07 11:15:00|743326.2|742326.2|743348.3|742348.3|743352.3|742352.3|743320.2|742320.2|31
1625656510000|2021-07-07 11:15:10|743349.7|742349.7|743332.6|742332.6|743360.2|742360.2|743331.8|742331.8|34
1625656520000|2021-07-07 11:15:20|743334.1|742334.1|743351|742351|743366.7|742366.7|743333.5|742333.5|25
1625656530000|2021-07-07 11:15:30|743351.4|742351.4|743360.2|742360.2|743369|742369|743348.6|742348.6|17
1625656540000|2021-07-07 11:15:40|743349.3|742349.3|743357|742357|743358.7|742358.7|743349.3|742349.3|20
1625656550000|2021-07-07 11:15:50|743356.9|742356.9|743907.2|741907.2|743913.5|742411.1|743356|741907.2|23
1625656560000|2021-07-07 11:16:00|743910.1|741910.1|743439.4|742439.4|743910.1|742452.4|743404.1|741909.6|28
1625656570000|2021-07-07 11:16:10|743439.1|742439.1|743907.7|741907.7|743918.5|742443.6|743394.9|741896.7|35
1625656580000|2021-07-07 11:16:20|743915.7|741915.7|743455.3|742455.3|743915.7|742461.1|743427.5|741913.2|24
1625656590000|2021-07-07 11:16:30|743455.1|742455.1|743435.4|742435.4|743455.3|742455.3|743427.1|742427.1|27
1625656600000|2021-07-07 11:16:40|743435.6|742435.6|743968.6|741968.6|743979.8|742487|743433|741968.6|24
1625656610000|2021-07-07 11:16:50|743968.9|741968.9|743985|741985|743997|742503|743465.1|741968.9|33
1625656620000|2021-07-07 11:17:00|743976.4|741976.4|743481.9|742481.9|743996.5|742490|743456.1|741973.2|24
1625656630000|2021-07-07 11:17:10|743478.4|742478.4|743493.3|742493.3|743497.5|742497.5|743467.7|742467.7|17
1625656640000|2021-07-07 11:17:20|743496|742496|743595.6|742595.6|743598.8|742598.8|743491.5|742491.5|33
1625656650000|2021-07-07 11:17:30|743592.6|742592.6|743591.2|742591.2|743596.9|742596.9|743578.6|742578.6|29
1625656660000|2021-07-07 11:17:40|743587.6|742587.6|743547.3|742547.3|743587.7|742587.7|743546.5|742546.5|27
1625656670000|2021-07-07 11:17:50|743549.1|742549.1|743545.7|742545.7|743556.7|742556.7|743532.6|742532.6|31
1625656680000|2021-07-07 11:18:00|743541.1|742541.1|743538.7|742538.7|743555.7|742555.7|743535.6|742535.6|27
1625656690000|2021-07-07 11:18:10|743538|742538|743502.6|742502.6|743544.7|742544.7|743502.6|742502.6|28
1625656700000|2021-07-07 11:18:20|743501|742501|743448.6|742448.6|743501|742501|743447.4|742447.4|32
1625656710000|2021-07-07 11:18:30|743448.2|742448.2|743459.2|742459.2|743484.1|742484.1|743446.5|742446.5|28
1625656720000|2021-07-07 11:18:40|743461.3|742461.3|743377.6|742377.6|743461.8|742461.8|743377.6|742377.6|24
1625656730000|2021-07-07 11:18:50|743378|742378|743391.8|742391.8|743402.9|742402.9|743378|742378|28
1625656740000|2021-07-07 11:19:00|743392|742392|743391.5|742391.5|743398.1|742398.1|743388.4|742388.4|23
1625656750000|2021-07-07 11:19:10|743391.6|742391.6|743374.8|742374.8|743391.6|742391.6|743370.1|742370.1|22
1625656760000|2021-07-07 11:19:20|743373.7|742373.7|743373.9|742373.9|743381.1|742381.1|743373.7|742373.7|21
1625656770000|2021-07-07 11:19:30|743374|742374|743362.2|742362.2|743382.4|742382.4|743360.1|742360.1|24
1625656780000|2021-07-07 11:19:40|743362.9|742362.9|743371.2|742371.2|743376.5|742376.5|743361.1|742361.1|24
1625656790000|2021-07-07 11:19:50|743371|742371|743359.1|742359.1|743371|742371|743343.5|742343.5|20
1625656800000|2021-07-07 11:20:00|743365.6|742365.6|743484|742484|743508|742508|743357.5|742357.5|33
1625656810000|2021-07-07 11:20:10|743484.9|742484.9|743605.2|742605.2|743607.4|742607.4|743478.8|742478.8|34
1625656820000|2021-07-07 11:20:20|743602.7|742602.7|743751.7|742751.7|744295.3|742793.3|743602.7|742291|31
1625656830000|2021-07-07 11:20:30|743751.1|742751.1|744138|742138|744138|742755.2|743602.2|742109.7|27
1625656840000|2021-07-07 11:20:40|744133.5|742133.5|744161.3|742161.3|744163.9|742658.7|743635.2|742133.5|24
1625656850000|2021-07-07 11:20:50|744156.9|742156.9|743750.6|742750.6|744217.1|742750.6|743678.1|742155.4|29
1625656860000|2021-07-07 11:21:00|743785.5|742785.5|744164.5|742164.5|744181.9|742785.5|743668.8|742163.6|27
1625656870000|2021-07-07 11:21:10|744163.2|742163.2|743687.8|742687.8|744205.2|742693.6|743684.1|742163.2|27
1625656880000|2021-07-07 11:21:20|744183.7|742183.7|744208.6|742208.6|744230.5|742790.9|743725.6|742183.7|30
1625656890000|2021-07-07 11:21:30|744207.3|742207.3|743808.9|742808.9|744209.3|742833.8|743808.9|742185.5|22
1625656900000|2021-07-07 11:21:40|743803.6|742803.6|743776.6|742776.6|744334.3|742845|743776.6|742323.1|32
1625656910000|2021-07-07 11:21:50|743772|742772|743837|742837|744312.7|742866.3|743732.7|742298.3|35
1625656920000|2021-07-07 11:22:00|743852.1|742852.1|743882.3|742882.3|744391|742887.7|743841.5|742391|22
1625656930000|2021-07-07 11:22:10|743879.7|742879.7|744392.4|742392.4|744393.8|742905|743866.4|742387.6|25
1625656940000|2021-07-07 11:22:20|744397.2|742397.2|743906.1|742906.1|744404|742927.8|743893.6|742395.8|18
1625656950000|2021-07-07 11:22:30|743903.4|742903.4|743912.1|742912.1|743920.6|742920.6|743903.4|742903.4|21
1625656960000|2021-07-07 11:22:40|743912.2|742912.2|743899.9|742899.9|743916.1|742916.1|743896.5|742896.5|24
1625656970000|2021-07-07 11:22:50|743895.5|742895.5|744397.1|742397.1|744405.7|742904.3|743895.5|742396.3|15
1625656980000|2021-07-07 11:23:00|744396.4|742396.4|744083.5|743083.5|744406.6|743087.2|743961.1|742396.4|25
1625656990000|2021-07-07 11:23:10|744097.7|743097.7|744114.1|743114.1|744551.2|743134.6|744016.9|742546|26
1625657000000|2021-07-07 11:23:20|744113.1|743113.1|744609.5|742609.5|744655|743159.5|744092.5|742608.4|27
1625657010000|2021-07-07 11:23:30|744612.2|742612.2|744161.7|743161.7|744616.5|743166.5|744155.1|742608.1|29
1625657020000|2021-07-07 11:23:40|744161.9|743161.9|744034|743034|744558.3|743161.9|744014.3|742512.5|33
1625657030000|2021-07-07 11:23:50|744039.3|743039.3|744567.2|742567.2|744576.3|743073.7|744016.8|742515.5|29
1625657040000|2021-07-07 11:24:00|744568|742568|744105.3|743105.3|744568|743115.5|744041.8|742558.5|28
1625657050000|2021-07-07 11:24:10|744101|743101|744089.9|743089.9|744108.7|743108.7|744085|743085|25
1625657060000|2021-07-07 11:24:20|744086.1|743086.1|744070.7|743070.7|744098.2|743098.2|744064.5|743064.5|27
1625657070000|2021-07-07 11:24:30|744069.3|743069.3|744098.4|743098.4|744114.5|743114.5|744064.3|743064.3|23
1625657080000|2021-07-07 11:24:40|744091.1|743091.1|744081.9|743081.9|744592.2|743091.1|744072.4|742580|23
1625657090000|2021-07-07 11:24:50|744084.5|743084.5|744075.4|743075.4|744085|743085|744063.1|743063.1|23
1625657100000|2021-07-07 11:25:00|744065.3|743065.3|743996.6|742996.6|744076.5|743076.5|743996.6|742996.6|32
1625657110000|2021-07-07 11:25:10|743982.2|742982.2|743939.5|742939.5|743982.2|742982.2|743928.8|742928.8|28
1625657120000|2021-07-07 11:25:20|743938.4|742938.4|744012.8|743012.8|744499.2|743035.2|743938.4|742493.2|34
1625657130000|2021-07-07 11:25:30|744011.9|743011.9|743957.1|742957.1|744013.1|743013.1|743957|742957|27
1625657140000|2021-07-07 11:25:40|743957.3|742957.3|743884.5|742884.5|743957.3|742957.3|743868.3|742868.3|28
1625657150000|2021-07-07 11:25:50|743884.9|742884.9|743890.2|742890.2|743898|742898|743883.8|742883.8|21
1625657160000|2021-07-07 11:26:00|743888.9|742888.9|743930.3|742930.3|743941|742941|743887.1|742887.1|24
1625657170000|2021-07-07 11:26:10|743931.7|742931.7|743936|742936|743945.7|742945.7|743918|742918|27
1625657180000|2021-07-07 11:26:20|743934.9|742934.9|743940.7|742940.7|743943|742943|743934.9|742934.9|23
1625657190000|2021-07-07 11:26:30|743915|742915|743882.1|742882.1|743918.8|742918.8|743873|742873|30
1625657200000|2021-07-07 11:26:40|743881.2|742881.2|743937|742937|744395|742937|743878.1|742387.8|19
1625657210000|2021-07-07 11:26:50|743937.7|742937.7|743894.1|742894.1|743937.7|742937.7|743894.1|742894.1|23
1625657220000|2021-07-07 11:27:00|743882.1|742882.1|743886|742886|743887|742887|743870.8|742870.8|25
1625657230000|2021-07-07 11:27:10|743814.9|742814.9|743798.5|742798.5|743814.9|742814.9|743773.9|742773.9|29
1625657240000|2021-07-07 11:27:20|743799.5|742799.5|743828|742828|743828|742828|743774.2|742774.2|21
1625657250000|2021-07-07 11:27:30|743813|742813|743782.9|742782.9|743813|742813|743777.8|742777.8|33
1625657260000|2021-07-07 11:27:40|743784.5|742784.5|743886.4|742886.4|743892|742892|743777.9|742777.9|28
1625657270000|2021-07-07 11:27:50|743889.5|742889.5|743868.5|742868.5|743890.5|742890.5|743868.5|742868.5|17
1625657280000|2021-07-07 11:28:00|743880.8|742880.8|743871.7|742871.7|743887.7|742887.7|743865.7|742865.7|25
1625657290000|2021-07-07 11:28:10|743872.4|742872.4|743907.6|742907.6|744413.2|742919.2|743870.6|742387.7|23
1625657300000|2021-07-07 11:28:20|743895.7|742895.7|743913.6|742913.6|743921.4|742921.4|743895.7|742895.7|22
1625657310000|2021-07-07 11:28:30|743916.8|742916.8|743923.4|742923.4|743977.9|742977.9|743909.6|742909.6|24
1625657320000|2021-07-07 11:28:40|743918.7|742918.7|743914.8|742914.8|743918.7|742918.7|743906.8|742906.8|20
1625657330000|2021-07-07 11:28:50|743920.6|742920.6|743918.5|742918.5|743938.2|742938.2|743917|742917|18
1625657340000|2021-07-07 11:29:00|743915.7|742915.7|743942.1|742942.1|743942.1|742942.1|743894.6|742894.6|29
1625657350000|2021-07-07 11:29:10|743936.5|742936.5|743917.8|742917.8|744426.5|742936.5|743917.8|742420.9|21
1625657360000|2021-07-07 11:29:20|743921.8|742921.8|743935.8|742935.8|744431.6|742955.3|743916|742431.6|32
1625657370000|2021-07-07 11:29:30|743920.7|742920.7|743868.3|742868.3|744430.5|742928.3|743858|742421.2|25
1625657380000|2021-07-07 11:29:40|743872.6|742872.6|743982|742982|744475|742992.3|743870.8|742468.3|31
1625657390000|2021-07-07 11:29:50|743988.6|742988.6|744539.5|742539.5|744539.5|743064.9|743983.8|742537|36
1625657400000|2021-07-07 11:30:00|744539.6|742539.6|744114.4|743114.4|744539.8|743114.4|744032.3|742530|28
1625657410000|2021-07-07 11:30:10|744112.4|743112.4|744203.7|743203.7|744721.3|743226|744104.2|742647.2|32
1625657420000|2021-07-07 11:30:20|744207.1|743207.1|744313.5|743313.5|744319.2|743319.2|744188.4|743188.4|30
1625657430000|2021-07-07 11:30:30|744299|743299|744288.6|743288.6|744796|743304.2|744271.6|742796|31
1625657440000|2021-07-07 11:30:40|744276.7|743276.7|744761.3|742761.3|744777.9|743280.6|744256.8|742761.3|31
1625657450000|2021-07-07 11:30:50|744251.7|743251.7|744249.1|743249.1|744746.6|743258.2|744244.3|742740.3|28
1625657460000|2021-07-07 11:31:00|744265.1|743265.1|744268.5|743268.5|744767|743271.9|744260.2|742758|25
1625657470000|2021-07-07 11:31:10|744261.7|743261.7|744260.8|743260.8|744282.7|743282.7|744246|743246|27
1625657480000|2021-07-07 11:31:20|744265.1|743265.1|744169.4|743169.4|744710.3|743267.3|744169.4|742710.3|31
1625657490000|2021-07-07 11:31:30|744161.3|743161.3|744666.8|742666.8|744724.4|743246.3|744159.5|742651.8|36
1625657500000|2021-07-07 11:31:40|744164.3|743164.3|744562.2|742562.2|744651|743185.3|744042.8|742560.6|32
1625657510000|2021-07-07 11:31:50|744062.3|743062.3|744072.2|743072.2|744557.8|743079.8|744006.4|742508.1|28
1625657520000|2021-07-07 11:32:00|744074.2|743074.2|744046.5|743046.5|744589.1|743097.5|744046.5|742585.1|19
1625657530000|2021-07-07 11:32:10|744048|743048|744033.4|743033.4|744587.7|743100|744029.8|742582.2|23
1625657540000|2021-07-07 11:32:20|744024.3|743024.3|743945.9|742945.9|744025.5|743025.5|743945.9|742945.9|32
1625657550000|2021-07-07 11:32:30|743946.7|742946.7|743960.4|742960.4|743965.2|742965.2|743944.9|742944.9|32
1625657560000|2021-07-07 11:32:40|743961.1|742961.1|743958.4|742958.4|743963.7|742963.7|743957.9|742957.9|24
1625657570000|2021-07-07 11:32:50|743963.4|742963.4|743961.8|742961.8|743963.5|742963.5|743958.4|742958.4|19
1625657580000|2021-07-07 11:33:00|743953.6|742953.6|743964.5|742964.5|744444.8|742977.2|743909.5|742439.5|25
1625657590000|2021-07-07 11:33:10|743964.3|742964.3|743952.3|742952.3|743964.4|742964.4|743949|742949|21
1625657600000|2021-07-07 11:33:20|743951.6|742951.6|743911.3|742911.3|743956.2|742956.2|743888.7|742888.7|29
1625657610000|2021-07-07 11:33:30|743891.5|742891.5|743883.1|742883.1|743891.5|742891.5|743880.7|742880.7|22
1625657620000|2021-07-07 11:33:40|743882.5|742882.5|743886|742886|743888.9|742888.9|743881.6|742881.6|26
1625657630000|2021-07-07 11:33:50|743886.2|742886.2|743882.1|742882.1|743886.3|742886.3|743881.4|742881.4|32
1625657640000|2021-07-07 11:34:00|743876.3|742876.3|743842.2|742842.2|743882.7|742882.7|743825.6|742825.6|33
1625657650000|2021-07-07 11:34:10|743842.7|742842.7|743840.3|742840.3|743844|742844|743837.4|742837.4|16
1625657660000|2021-07-07 11:34:20|743839.8|742839.8|743860.5|742860.5|744357.9|742861.9|743839.8|742357.9|23
1625657670000|2021-07-07 11:34:30|743860.3|742860.3|743855.5|742855.5|743860.7|742860.7|743848.2|742848.2|24
1625657680000|2021-07-07 11:34:40|743856.9|742856.9|743848.1|742848.1|743861.7|742861.7|743834.7|742834.7|30
1625657690000|2021-07-07 11:34:50|743841.1|742841.1|743841.6|742841.6|743849.2|742849.2|743837.3|742837.3|25
1625657700000|2021-07-07 11:35:00|743837|742837|743808.8|742808.8|743842.3|742842.3|743806.8|742806.8|23
1625657710000|2021-07-07 11:35:10|743795.8|742795.8|743682.5|742682.5|743808|742808|743673|742673|37
1625657720000|2021-07-07 11:35:20|743676.2|742676.2|743527.4|742527.4|743678.1|742678.1|743527.4|742527.4|23
1625657730000|2021-07-07 11:35:30|743527|742527|743805.5|741805.5|743858.8|742532.3|743525.4|741782.4|37
1625657740000|2021-07-07 11:35:40|743805.9|741805.9|743563.1|742563.1|744053.4|742568.3|743303.5|741798|34
1625657750000|2021-07-07 11:35:50|743557|742557|743992.4|741992.4|744054.7|742560.3|743493.5|741986.5|35
1625657760000|2021-07-07 11:36:00|743996.5|741996.5|743987.5|741987.5|744006.9|742006.9|743982.2|741982.2|27
1625657770000|2021-07-07 11:36:10|743994.7|741994.7|744011.3|742011.3|744022.3|742022.3|743988|741988|30
1625657780000|2021-07-07 11:36:20|744011.2|742011.2|743993.6|741993.6|744011.3|742508.8|743508.6|741993|32
1625657790000|2021-07-07 11:36:30|743991.9|741991.9|744047.1|742047.1|744053.6|742546.4|743515.9|741991.2|32
1625657800000|2021-07-07 11:36:40|744046.6|742046.6|744048|742048|744052.3|742052.3|744042.3|742042.3|22
1625657810000|2021-07-07 11:36:50|743545.6|742545.6|744021.1|742021.1|744038.3|742545.7|743515.6|742014.4|30
1625657820000|2021-07-07 11:37:00|743519.6|742519.6|743998|741998|744015.9|742532.6|743494.8|741998|20
1625657830000|2021-07-07 11:37:10|743515.3|742515.3|744060.3|742060.3|744065|742555.6|743515.3|742012.5|27
1625657840000|2021-07-07 11:37:20|744060.5|742060.5|744118.4|742118.4|744154.9|742652.3|743626.9|742054.8|33
1625657850000|2021-07-07 11:37:30|744118.3|742118.3|743663.5|742663.5|744159.5|742663.5|743619.2|742118.3|30
1625657860000|2021-07-07 11:37:40|743664.5|742664.5|744182|742182|744183.5|742664.5|743658.8|742176.9|27
1625657870000|2021-07-07 11:37:50|744182.2|742182.2|744198.8|742198.8|744209.1|742711.1|743682|742177.6|23
1625657880000|2021-07-07 11:38:00|744199|742199|743632.8|742632.8|744199|742690.8|743632.8|742192.4|25
1625657890000|2021-07-07 11:38:10|743625.5|742625.5|743574.7|742574.7|744102.2|742640.3|743571.5|742087.6|32
1625657900000|2021-07-07 11:38:20|743573.3|742573.3|744075.7|742075.7|744090.5|742596.6|743536|742074|30
1625657910000|2021-07-07 11:38:30|744077|742077|744076.2|742076.2|744081.8|742580.8|743573.7|742072.9|14
1625657920000|2021-07-07 11:38:40|744076.1|742076.1|743511.7|742511.7|744076.1|742549.9|743507.2|742076.1|26
1625657930000|2021-07-07 11:38:50|743510.8|742510.8|743489.6|742489.6|743510.8|742510.8|743482.7|742482.7|21
1625657940000|2021-07-07 11:39:00|743497.7|742497.7|743433.9|742433.9|743505.4|742505.4|743429.4|742429.4|34
1625657950000|2021-07-07 11:39:10|743433.2|742433.2|743474.9|742474.9|743986.9|742497.5|743430|741981|27
1625657960000|2021-07-07 11:39:20|743475.6|742475.6|743445.2|742445.2|743486|742486|743443.5|742443.5|24
1625657970000|2021-07-07 11:39:30|743435.9|742435.9|743392.7|742392.7|743458|742458|743391.4|742391.4|31
1625657980000|2021-07-07 11:39:40|743389.6|742389.6|743459|742459|743891.4|742466.8|743275.4|741806.1|33
1625657990000|2021-07-07 11:39:50|743447.8|742447.8|743461.9|742461.9|743974.4|742470.3|743433.4|741960.3|26
1625658000000|2021-07-07 11:40:00|743447.3|742447.3|743426.4|742426.4|743961.7|742464.9|743424|741946.8|33
1625658010000|2021-07-07 11:40:10|743416.9|742416.9|743419.4|742419.4|743945|742450.8|743402.5|741944.3|32
1625658020000|2021-07-07 11:40:20|743426.3|742426.3|743421.9|742421.9|743940.5|742464.4|743404.9|741928.2|38
1625658030000|2021-07-07 11:40:30|743931.3|741931.3|743288.7|742288.7|743931.3|742433.3|743270.2|741804|26
1625658040000|2021-07-07 11:40:40|743298.1|742298.1|743272.1|742272.1|743777.5|742300|743265.6|741777.5|22
1625658050000|2021-07-07 11:40:50|743271.2|742271.2|743264|742264|743275.7|742275.7|743251.6|742251.6|29
1625658060000|2021-07-07 11:41:00|743251.1|742251.1|743230.4|742230.4|743258|742258|743226.8|742226.8|25
1625658070000|2021-07-07 11:41:10|743217.9|742217.9|743144.9|742144.9|743679.5|742217.9|743120.7|741669|28
1625658080000|2021-07-07 11:41:20|743147.4|742147.4|743102.8|742102.8|743147.4|742147.4|743094|742094|34
1625658090000|2021-07-07 11:41:30|743103.4|742103.4|743195.2|742195.2|743238|742238|743098.4|742098.4|34
1625658100000|2021-07-07 11:41:40|743196.7|742196.7|743192.7|742192.7|743202.6|742202.6|743191.9|742191.9|19
1625658110000|2021-07-07 11:41:50|743195.5|742195.5|743198.7|742198.7|743206.5|742206.5|743194.5|742194.5|18
1625658120000|2021-07-07 11:42:00|743199.7|742199.7|743248|742248|743253.2|742253.2|743189.4|742189.4|21
1625658130000|2021-07-07 11:42:10|743246.4|742246.4|743237|742237|743246.6|742246.6|743231|742231|23
1625658140000|2021-07-07 11:42:20|743233.6|742233.6|743739.5|741739.5|743739.5|742256.8|743233.6|741739.5|26
1625658150000|2021-07-07 11:42:30|743238.5|742238.5|743241.3|742241.3|743749.6|742249.5|743198.8|741730.3|32
1625658160000|2021-07-07 11:42:40|743241.2|742241.2|743194.2|742194.2|743241.2|742241.2|743193.9|742193.9|20
1625658170000|2021-07-07 11:42:50|743195.5|742195.5|743029.5|742029.5|743204.9|742204.9|743014.8|742014.8|24
1625658180000|2021-07-07 11:43:00|743013.5|742013.5|742995|741995|743049.5|742049.5|742982.3|741982.3|30
1625658190000|2021-07-07 11:43:10|742996.7|741996.7|742919.8|741919.8|742996.7|741996.7|742902.9|741902.9|21
1625658200000|2021-07-07 11:43:20|742916.3|741916.3|742852.3|741852.3|743404.6|741928.5|742825.9|741355.1|34
1625658210000|2021-07-07 11:43:30|742846.2|741846.2|743348.5|741348.5|743365.7|741853.4|742838.7|741344.6|34
1625658220000|2021-07-07 11:43:40|743343.7|741343.7|742842.1|741842.1|743348.8|741858|742840.6|741343|29
1625658230000|2021-07-07 11:43:50|742821.2|741821.2|742825.8|741825.8|743326.9|741834.6|742820.6|741315.8|32
1625658240000|2021-07-07 11:44:00|742823.3|741823.3|742861.2|741861.2|743390.4|741885.9|742813.6|741342.7|30
1625658250000|2021-07-07 11:44:10|743362.2|741362.2|742860|741860|743388.6|741888.6|742823.7|741317|29
1625658260000|2021-07-07 11:44:20|742860.5|741860.5|743378.8|741378.8|743399.3|741906|742840|741348.7|27
1625658270000|2021-07-07 11:44:30|743380.1|741380.1|743376.3|741376.3|743392.5|741885.6|742885.6|741376.3|28
1625658280000|2021-07-07 11:44:40|743382.4|741382.4|743353.2|741353.2|743390.9|741864.2|742842.3|741353.2|31
1625658290000|2021-07-07 11:44:50|742841.2|741841.2|743278.8|741278.8|743367.4|741868.2|742737.8|741270.9|28
1625658300000|2021-07-07 11:45:00|743279.6|741279.6|743288.5|741288.5|743296.9|741805.4|742756.4|741264.8|35
1625658310000|2021-07-07 11:45:10|742785.9|741785.9|743335.2|741335.2|743342.6|741835.8|742785.9|741279.6|25
1625658320000|2021-07-07 11:45:20|743338.8|741338.8|743362|741362|743367.2|741860.7|742849.5|741330.1|36
1625658330000|2021-07-07 11:45:30|742875.7|741875.7|743364.6|741364.6|743382.8|741891.1|742779.3|741314.7|34
1625658340000|2021-07-07 11:45:40|743359.9|741359.9|743368.5|741368.5|743388.4|741861.6|742854.4|741356.9|25
1625658350000|2021-07-07 11:45:50|743368.2|741368.2|743350.4|741350.4|743393.1|741892.4|742830.2|741329.4|29
1625658360000|2021-07-07 11:46:00|743347.3|741347.3|742762.6|741762.6|743347.3|741796.7|742760.6|741280.2|34
1625658370000|2021-07-07 11:46:10|742764.9|741764.9|742764.8|741764.8|742767.3|741767.3|742758.5|741758.5|23
1625658380000|2021-07-07 11:46:20|742766.7|741766.7|742743.2|741743.2|743260.7|741766.7|742743.2|741244.3|27
1625658390000|2021-07-07 11:46:30|742743.8|741743.8|743231.5|741231.5|743245.5|741743.8|742726.3|741231.5|25
1625658400000|2021-07-07 11:46:40|743229.1|741229.1|743260|741260|743270.8|741785.4|742777.5|741228.2|24
1625658410000|2021-07-07 11:46:50|743275.3|741275.3|743207.5|741207.5|743275.3|741723.3|742679.6|741171.9|32
1625658420000|2021-07-07 11:47:00|743203.9|741203.9|743273.5|741273.5|743284.8|741781|742755.9|741203.9|24
1625658430000|2021-07-07 11:47:10|743277.7|741277.7|743260.1|741260.1|743277.7|741769.8|742731.9|741252.2|28
1625658440000|2021-07-07 11:47:20|743249.6|741249.6|742731.5|741731.5|743250.7|741743.9|742728.7|741241.7|27
1625658450000|2021-07-07 11:47:30|742738.6|741738.6|743236.3|741236.3|743259.5|741752.4|742726.5|741209.6|34
1625658460000|2021-07-07 11:47:40|743223.5|741223.5|743235.5|741235.5|743269.6|741749|742724.6|741217.8|25
1625658470000|2021-07-07 11:47:50|743233.6|741233.6|743262.4|741262.4|743266.1|741773.1|742728.5|741221.8|24
1625658480000|2021-07-07 11:48:00|743271.3|741271.3|743286.5|741286.5|743301.1|741785.6|742752.9|741253.2|35
1625658490000|2021-07-07 11:48:10|743267.5|741267.5|743338.3|741338.3|743341.6|741823.5|742821.7|741264.9|27
1625658500000|2021-07-07 11:48:20|743320.5|741320.5|743286.3|741286.3|743344.3|741344.3|743270.3|741270.3|31
1625658510000|2021-07-07 11:48:30|743296|741296|743269.1|741269.1|743297.6|741297.6|743259.5|741259.5|25
1625658520000|2021-07-07 11:48:40|743280.2|741280.2|743279.1|741279.1|743290.4|741290.4|743254.2|741254.2|28
1625658530000|2021-07-07 11:48:50|743284.8|741284.8|743272.6|741272.6|743289.3|741775.3|742775.3|741257.2|21
1625658540000|2021-07-07 11:49:00|743271.2|741271.2|742757.1|741757.1|743277.7|741770.9|742752.2|741251.5|28
1625658550000|2021-07-07 11:49:10|743275.1|741275.1|743255.6|741255.6|743280.1|741280.1|743253.7|741253.7|26
1625658560000|2021-07-07 11:49:20|743254.1|741254.1|743250.9|741250.9|743277.8|741773.5|742758.9|741249.5|24
1625658570000|2021-07-07 11:49:30|743247.3|741247.3|743270|741270|743275.6|741804.3|742711.1|741199.6|26
1625658580000|2021-07-07 11:49:40|743280.7|741280.7|743274.8|741274.8|743285.2|741285.2|743272.2|741272.2|29
1625658590000|2021-07-07 11:49:50|743278.7|741278.7|743224.6|741224.6|743278.7|741765.6|742690.2|741206.9|34
1625658600000|2021-07-07 11:50:00|743230.2|741230.2|742582|741582|743230.2|741719|742582|741186.7|33
1625658610000|2021-07-07 11:50:10|743081.9|741081.9|742589|741589|743096.9|741596.6|742578.1|741079.2|37
1625658620000|2021-07-07 11:50:20|742584.5|741584.5|742634|741634|743140.5|741644.1|742581|741085.9|27
1625658630000|2021-07-07 11:50:30|742640.2|741640.2|743175.5|741175.5|743185.3|741678.4|742640.2|741159.4|27
1625658640000|2021-07-07 11:50:40|743178.2|741178.2|743179.1|741179.1|743200.7|741685.5|742680.1|741157.6|27
1625658650000|2021-07-07 11:50:50|742677.2|741677.2|743246.4|741246.4|743249.9|741768.3|742677.2|741227|23
1625658660000|2021-07-07 11:51:00|743244.8|741244.8|743244.6|741244.6|743261.5|741261.5|743241.3|741241.3|29
1625658670000|2021-07-07 11:51:10|743244.8|741244.8|742931.3|741931.3|743283.2|741936.6|742749|741244.8|33
1625658680000|2021-07-07 11:51:20|742929|741929|743439.5|741439.5|743461.3|741955.8|742921.2|741432.1|27
1625658690000|2021-07-07 11:51:30|743440.5|741440.5|742938.2|741938.2|743446.5|741962.6|742918.4|741423|29
1625658700000|2021-07-07 11:51:40|742934.2|741934.2|742925.3|741925.3|743428|741936.8|742925.2|741427.4|21
1625658710000|2021-07-07 11:51:50|742922.7|741922.7|742822.5|741822.5|743333.4|741922.7|742811.8|741307|35
1625658720000|2021-07-07 11:52:00|742827.4|741827.4|743286.8|741286.8|743326.2|741827.4|742787.1|741286.6|29
1625658730000|2021-07-07 11:52:10|742773.5|741773.5|743269.1|741269.1|743269.1|741773.5|742765.5|741269.1|18
1625658740000|2021-07-07 11:52:20|743269.4|741269.4|742731.4|741731.4|743269.8|741772.2|742730.3|741268.2|25
1625658750000|2021-07-07 11:52:30|742729.3|741729.3|742728.4|741728.4|742729.3|741729.3|742726.7|741726.7|19
1625658760000|2021-07-07 11:52:40|742723.1|741723.1|742719.4|741719.4|742724.2|741724.2|742719.4|741719.4|18
1625658770000|2021-07-07 11:52:50|742714.5|741714.5|742621.5|741621.5|743127.2|741714.5|742621.5|741127.2|28
1625658780000|2021-07-07 11:53:00|742621|741621|742586.2|741586.2|743109|741624.4|742582.9|741083.7|33
1625658790000|2021-07-07 11:53:10|742585.8|741585.8|742627.9|741627.9|743127.8|741628|742554.6|741052|31
1625658800000|2021-07-07 11:53:20|743125.2|741125.2|742627.5|741627.5|743128|741628.7|742627.4|741125.2|19
1625658810000|2021-07-07 11:53:30|742627.1|741627.1|742625.9|741625.9|742627.6|741627.6|742622.1|741622.1|9
1625658820000|2021-07-07 11:53:40|742626.2|741626.2|742625.3|741625.3|742626.2|741626.2|742613.4|741613.4|11
1625658830000|2021-07-07 11:53:50|742627.5|741627.5|743197.3|741197.3|743198.9|741664.1|742625.8|741155.6|26
1625658840000|2021-07-07 11:54:00|743195.4|741195.4|743189.3|741189.3|743199.5|741695.1|742689.3|741180.5|31
1625658850000|2021-07-07 11:54:10|743188.5|741188.5|743140.4|741140.4|743189.5|741676|742637.5|741140.4|28
1625658860000|2021-07-07 11:54:20|743140.9|741140.9|743138.9|741138.9|743145.9|741145.9|743136.7|741136.7|29
1625658870000|2021-07-07 11:54:30|743143.4|741143.4|742548|741548|743144.8|741630.6|742531.9|741053|30
1625658880000|2021-07-07 11:54:40|742549.1|741549.1|742567.6|741567.6|743075.4|741582|742543.6|741064.4|29
1625658890000|2021-07-07 11:54:50|742565.9|741565.9|742555|741555|742571.8|741571.8|742550.5|741550.5|22
1625658900000|2021-07-07 11:55:00|742556.7|741556.7|742545.7|741545.7|742556.7|741556.7|742540.4|741540.4|23
1625658910000|2021-07-07 11:55:10|742547.8|741547.8|742929.1|740929.1|742941.2|741548.7|742426.5|740928|26
1625658920000|2021-07-07 11:55:20|742927.7|740927.7|742383.9|741383.9|742927.7|741424.2|742380.9|740921.2|33
1625658930000|2021-07-07 11:55:30|742353.6|741353.6|742763.9|740763.9|742832.8|741353.6|742264.2|740762|29
1625658940000|2021-07-07 11:55:40|742767.6|740767.6|742261.2|741261.2|742767.6|741261.2|742259.3|740759.8|27
1625658950000|2021-07-07 11:55:50|742762.5|740762.5|742233.8|741233.8|742771.8|741261.1|742233.8|740728.6|32
1625658960000|2021-07-07 11:56:00|742234.2|741234.2|742235.7|741235.7|742734.8|741237.8|742222.3|740727.2|28
1625658970000|2021-07-07 11:56:10|742234.8|741234.8|742219.9|741219.9|742747.2|741241.4|742216.1|740718.8|27
1625658980000|2021-07-07 11:56:20|742222.3|741222.3|742743.7|740743.7|742748.7|741235.1|742218.3|740729.6|30
1625658990000|2021-07-07 11:56:30|742743|740743|742777.7|740777.7|742777.7|741276.6|742254.7|740742.8|33
1625659000000|2021-07-07 11:56:40|742279.9|741279.9|742760|740760|742774.3|741279.9|742274.7|740756.6|23
1625659010000|2021-07-07 11:56:50|742231.3|741231.3|742240.3|741240.3|742745.8|741246.5|742225.1|740728.7|27
1625659020000|2021-07-07 11:57:00|742242.7|741242.7|742712|740712|742719.1|741242.7|742217.6|740712|21
1625659030000|2021-07-07 11:57:10|742725.5|740725.5|742755.8|740755.8|742758|741272.2|742209.8|740725.5|26
1625659040000|2021-07-07 11:57:20|742749.4|740749.4|742280.8|741280.8|742779.5|741281.7|742271.1|740749.4|26
1625659050000|2021-07-07 11:57:30|742278.8|741278.8|742323.1|741323.1|742814|741323.8|742278.8|740814|28
1625659060000|2021-07-07 11:57:40|742321.2|741321.2|742341|741341|742855|741367|742317.2|740819.5|27
1625659070000|2021-07-07 11:57:50|742341.9|741341.9|742348|741348|742353.2|741353.2|742335.8|741335.8|24
1625659080000|2021-07-07 11:58:00|742347.4|741347.4|742348.6|741348.6|742352.4|741352.4|742346.8|741346.8|17
1625659090000|2021-07-07 11:58:10|742348.5|741348.5|742411.2|741411.2|742926.7|741419|742345.3|740903.4|27
1625659100000|2021-07-07 11:58:20|742411.8|741411.8|742426.3|741426.3|742927.3|741426.3|742396.5|740920.6|28
1625659110000|2021-07-07 11:58:30|742431.2|741431.2|742915.3|740915.3|742937.5|741431.2|742413.8|740915.3|33
1625659120000|2021-07-07 11:58:40|742921.2|740921.2|742432.2|741432.2|742941.5|741447.3|742428.1|740920.6|28
1625659130000|2021-07-07 11:58:50|742434.6|741434.6|742920.8|740920.8|742943.7|741442.7|742418.4|740917.6|32
1625659140000|2021-07-07 11:59:00|742921.2|740921.2|742461.9|741461.9|742961.1|741461.9|742442.9|740912.9|36
1625659150000|2021-07-07 11:59:10|742457.4|741457.4|742992.5|740992.5|743009.3|741533.7|742457.4|740992.1|37
1625659160000|2021-07-07 11:59:20|742504.2|741504.2|742499.5|741499.5|742505.1|741505.1|742497.8|741497.8|23
1625659170000|2021-07-07 11:59:30|742494.1|741494.1|742483.4|741483.4|742495.2|741495.2|742478.2|741478.2|23
1625659180000|2021-07-07 11:59:40|742480.9|741480.9|743004.1|741004.1|743004.1|741511|742478.2|741004.1|29
1625659190000|2021-07-07 11:59:50|743005|741005|742985|740985|743005|741505.3|742469.7|740973.1|36
1625659200000|2021-07-07 12:00:00|742994.9|740994.9|742871.7|740871.7|742994.9|741481.7|742362.6|740819.4|36
1625659210000|2021-07-07 12:00:10|742876.2|740876.2|742857.7|740857.7|742888.7|741388.4|742366.7|740826.8|34
1625659220000|2021-07-07 12:00:20|742860.1|740860.1|742860.7|740860.7|742870.5|741357.5|742352.4|740837|26
1625659230000|2021-07-07 12:00:30|742870.6|740870.6|742320.7|741320.7|742879.9|741388.8|742319.4|740805.9|33
1625659240000|2021-07-07 12:00:40|742323.3|741323.3|742831.9|740831.9|742836.7|741340.5|742316.1|740815.9|27
1625659250000|2021-07-07 12:00:50|742828.1|740828.1|742237.6|741237.6|742835.7|741356.5|742227.4|740817.6|30
1625659260000|2021-07-07 12:01:00|742236.1|741236.1|742131.5|741131.5|742732|741236.5|742131.5|740639.8|34
1625659270000|2021-07-07 12:01:10|742633.5|740633.5|742159.4|741159.4|742633.5|741178.8|742112.1|740633.5|33
1625659280000|2021-07-07 12:01:20|742159.5|741159.5|742162.9|741162.9|742663.4|741168.4|742134.8|740663.4|38
1625659290000|2021-07-07 12:01:30|742161.5|741161.5|742085|741085|742195.2|741195.2|742075.4|741075.4|26
1625659300000|2021-07-07 12:01:40|742066.6|741066.6|742058.5|741058.5|742083.8|741083.8|742058.5|741058.5|34
1625659310000|2021-07-07 12:01:50|742056.7|741056.7|742162.9|741162.9|742166|741166|742056.7|741056.7|28
1625659320000|2021-07-07 12:02:00|742152.5|741152.5|742173.8|741173.8|742173.8|741173.8|742147|741147|30
1625659330000|2021-07-07 12:02:10|742174.9|741174.9|742233.9|741233.9|742233.9|741233.9|742170.6|741170.6|27
1625659340000|2021-07-07 12:02:20|742232.6|741232.6|742769.7|740769.7|742785.2|741287.7|742230.2|740769.7|30
1625659350000|2021-07-07 12:02:30|742775.9|740775.9|742316|741316|742777.2|741316|742260.6|740766.6|26
1625659360000|2021-07-07 12:02:40|742818.4|740818.4|742359.1|741359.1|742848.4|741359.1|742308.7|740818.4|29
1625659370000|2021-07-07 12:02:50|742857|740857|742850.4|740850.4|742858.5|740858.5|742844.4|740844.4|30
1625659380000|2021-07-07 12:03:00|742852.8|740852.8|742378|741378|742854.2|741389.8|742371.5|740847.7|27
1625659390000|2021-07-07 12:03:10|742366.3|741366.3|742350.1|741350.1|742859.1|741399|742336|740850.4|32
1625659400000|2021-07-07 12:03:20|742337.9|741337.9|742263.9|741263.9|742791.7|741337.9|742253.5|740759.7|34
1625659410000|2021-07-07 12:03:30|742265|741265|742263.7|741263.7|742266.5|741266.5|742258.3|741258.3|25
1625659420000|2021-07-07 12:03:40|742265|741265|742236.7|741236.7|742266|741266|742236.7|741236.7|25
1625659430000|2021-07-07 12:03:50|742241.7|741241.7|742091.4|741091.4|742664.6|741241.7|742058.7|740664.6|28
1625659440000|2021-07-07 12:04:00|742095.1|741095.1|742086.7|741086.7|742607.3|741103.2|742083.4|740604|32
1625659450000|2021-07-07 12:04:10|742076.8|741076.8|742119.2|741119.2|742131.5|741131.5|742063.9|741063.9|29
1625659460000|2021-07-07 12:04:20|742119.8|741119.8|742101.5|741101.5|742122.1|741122.1|742091|741091|25
1625659470000|2021-07-07 12:04:30|742101.4|741101.4|742085.8|741085.8|742101.4|741101.4|742078.1|741078.1|10
1625659480000|2021-07-07 12:04:40|742097.3|741097.3|742042.5|741042.5|742598.3|741105.4|742034.1|740538.1|28
1625659490000|2021-07-07 12:04:50|742041.9|741041.9|741982|740982|742048.3|741048.3|741982|740982|26
1625659500000|2021-07-07 12:05:00|741981.4|740981.4|741911|740911|742424.5|740993.9|741875|740357|38
1625659510000|2021-07-07 12:05:10|741907.7|740907.7|741905.2|740905.2|742414.4|740912.6|741903.9|740408.4|30
1625659520000|2021-07-07 12:05:20|741902.1|740902.1|742304.9|740304.9|742314|740903|741765.5|740207.7|33
1625659530000|2021-07-07 12:05:30|742304|740304|741842.9|740842.9|742331.5|740845.7|741794|740304|35
1625659540000|2021-07-07 12:05:40|741837.9|740837.9|742387.9|740387.9|742393.4|740880.4|741836.1|740381.5|31
1625659550000|2021-07-07 12:05:50|742388.5|740388.5|741894.4|740894.4|742388.5|740926.6|741819.2|740320.4|38
1625659560000|2021-07-07 12:06:00|741885.9|740885.9|742397.7|740397.7|742411.3|740902.2|741883|740388.1|35
1625659570000|2021-07-07 12:06:10|742398.7|740398.7|742267.4|740267.4|742398.7|740899.1|741736.9|740267.4|35
1625659580000|2021-07-07 12:06:20|742262.7|740262.7|742261.8|740261.8|742274.3|740756.8|741713.7|740231.2|33
1625659590000|2021-07-07 12:06:30|741753.7|740753.7|741684|740684|742278.7|740775|741676.6|740172.4|35
1625659600000|2021-07-07 12:06:40|741672.8|740672.8|741523.6|740523.6|742019.5|740675.4|741512|740012.8|34
1625659610000|2021-07-07 12:06:50|741489.9|740489.9|741933.5|739933.5|741963.5|740489.9|741420.7|739911.2|34
1625659620000|2021-07-07 12:07:00|741425.3|740425.3|741436.6|740436.6|741912.8|740477.5|741417|739909.1|37
1625659630000|2021-07-07 12:07:10|741441.3|740441.3|741375.5|740375.5|741922.7|740441.3|741372.1|739890.8|27
1625659640000|2021-07-07 12:07:20|741373.5|740373.5|741400.9|740400.9|741400.9|740400.9|741373.4|740373.4|29
1625659650000|2021-07-07 12:07:30|741413.3|740413.3|741512|740512|742032.5|740535.6|741413.3|739970.8|33
1625659660000|2021-07-07 12:07:40|742012|740012|741485.9|740485.9|742012.5|740517.7|741477.2|739989.3|31
1625659670000|2021-07-07 12:07:50|741491.9|740491.9|741973.3|739973.3|741975.9|740494.5|741424.3|739930|32
1625659680000|2021-07-07 12:08:00|741973.4|739973.4|741514.1|740514.1|742017.2|740514.1|741475.9|739973.4|23
1625659690000|2021-07-07 12:08:10|741514|740514|742013.3|740013.3|742022|740514|741490.3|739970.7|32
1625659700000|2021-07-07 12:08:20|742012.4|740012.4|741576|740576|742013.3|740576|741489.8|739983.6|30
1625659710000|2021-07-07 12:08:30|741574.9|740574.9|741522.2|740522.2|742037.5|740575.1|741513.3|740035|26
1625659720000|2021-07-07 12:08:40|741520.7|740520.7|741527.7|740527.7|741528.4|740528.4|741520.7|740520.7|17
1625659730000|2021-07-07 12:08:50|741528.2|740528.2|741560|740560|741560|740560|741526|740526|24
1625659740000|2021-07-07 12:09:00|741566|740566|741546.2|740546.2|741571.6|740571.6|741528.9|740528.9|26
1625659750000|2021-07-07 12:09:10|741547.6|740547.6|741564.6|740564.6|741565.7|740565.7|741524.8|740524.8|23
1625659760000|2021-07-07 12:09:20|741563.9|740563.9|741568.5|740568.5|741575.2|740575.2|741554.3|740554.3|26
1625659770000|2021-07-07 12:09:30|741563.9|740563.9|742137.2|740137.2|742137.2|740628.4|741558.3|740120.8|25
1625659780000|2021-07-07 12:09:40|742131.2|740131.2|741523.5|740523.5|742131.2|740623.8|741517.5|740011.9|21
1625659790000|2021-07-07 12:09:50|741510.3|740510.3|741515.9|740515.9|741520.3|740520.3|741507.8|740507.8|18
1625659800000|2021-07-07 12:10:00|741512.9|740512.9|741489.3|740489.3|741996|740512.9|741461.1|739993|35
1625659810000|2021-07-07 12:10:10|741496.5|740496.5|741522.2|740522.2|741522.4|740522.4|741484.4|740484.4|28
1625659820000|2021-07-07 12:10:20|741523.5|740523.5|741539.1|740539.1|741544.1|740544.1|741505.7|740505.7|30
1625659830000|2021-07-07 12:10:30|741533.6|740533.6|741543|740543|741545.9|740545.9|741533.6|740533.6|17
1625659840000|2021-07-07 12:10:40|741539.8|740539.8|741488.5|740488.5|741545.9|740545.9|741481.9|740481.9|24
1625659850000|2021-07-07 12:10:50|741480.4|740480.4|741491.7|740491.7|741989|740494.5|741469.2|739979.9|23
1625659860000|2021-07-07 12:11:00|741482.2|740482.2|741513.3|740513.3|741984|740515.2|741475.6|739976.1|28
1625659870000|2021-07-07 12:11:10|741512.8|740512.8|742127.5|740127.5|742127.5|740606.6|741508.6|740123.1|29
1625659880000|2021-07-07 12:11:20|741633.1|740633.1|741787.4|740787.4|742240.6|740790|741633.1|740186.7|36
1625659890000|2021-07-07 12:11:30|741786.4|740786.4|742310.1|740310.1|742323.3|740806.6|741753.7|740268.4|34
1625659900000|2021-07-07 12:11:40|742310.5|740310.5|742308.7|740308.7|742310.5|740810.8|741764.1|740264|33
1625659910000|2021-07-07 12:11:50|742306.4|740306.4|742373.2|740373.2|742387.4|740868.4|741868.4|740306.4|36
1625659920000|2021-07-07 12:12:00|742371.6|740371.6|742515.9|740515.9|742538.2|741042.2|741856.5|740348.3|36
1625659930000|2021-07-07 12:12:10|742519.3|740519.3|742633.2|740633.2|742637.3|741024.2|742011|740503.5|38
1625659940000|2021-07-07 12:12:20|742638|740638|742747|740747|742758.4|741160.7|742156.9|740630.7|36
1625659950000|2021-07-07 12:12:30|742746.7|740746.7|742288.4|741288.4|742802|741297.1|742162.5|740615.3|37
1625659960000|2021-07-07 12:12:40|742288.2|741288.2|742879.3|740879.3|742879.3|741377.2|742275|740817.6|33
1625659970000|2021-07-07 12:12:50|742876.7|740876.7|743216.5|741216.5|743243.7|741469.2|742432.9|740876.7|38
1625659980000|2021-07-07 12:13:00|743216.3|741216.3|743191.7|741191.7|743226.5|741226.5|743150.1|741150.1|35
1625659990000|2021-07-07 12:13:10|743193.6|741193.6|743085.7|741085.7|743198.3|741673.3|742585.4|741082.4|34
1625660000000|2021-07-07 12:13:20|742608.6|741608.6|742804.8|740804.8|743151.7|741610.4|742321.5|740804.8|37
1625660010000|2021-07-07 12:13:30|742790|740790|742774.5|740774.5|742833.7|741280.1|742255.2|740767.4|39
1625660020000|2021-07-07 12:13:40|742362.5|741362.5|742918.4|740918.4|742923.1|741362.5|742362.5|740872.5|31
1625660030000|2021-07-07 12:13:50|742913.5|740913.5|742913.5|740913.5|742933.5|741418.5|742401.5|740895.4|33
1625660040000|2021-07-07 12:14:00|742968.9|740968.9|742941.6|740941.6|742969.3|740969.3|742941.6|740941.6|31
1625660050000|2021-07-07 12:14:10|742944.9|740944.9|742948.6|740948.6|742969.9|741441|742440.5|740943.8|31
1625660060000|2021-07-07 12:14:20|742946.8|740946.8|742446.8|741446.8|742949.6|741447.6|742389.2|740885.4|33
1625660070000|2021-07-07 12:14:30|742958.8|740958.8|743063.1|741063.1|743085.6|741575.2|742428.5|740939.7|36
1625660080000|2021-07-07 12:14:40|743063.6|741063.6|743034.2|741034.2|743099.3|741600.6|742556.1|741030.8|35
1625660090000|2021-07-07 12:14:50|743035.2|741035.2|743142|741142|743142.8|741648.6|742589.7|741035.2|33
1625660100000|2021-07-07 12:15:00|743134.9|741134.9|742774.8|741774.8|743277.9|741775.3|742656|741129.3|35
1625660110000|2021-07-07 12:15:10|743276.3|741276.3|743572.8|741572.8|743572.8|741572.8|743276.2|741276.2|37
1625660120000|2021-07-07 12:15:20|743576.3|741576.3|743745.5|741745.5|743752.8|741752.8|743571.5|741571.5|38
1625660130000|2021-07-07 12:15:30|743741|741741|743492.2|741492.2|743741|741741|743492.2|741492.2|39
1625660140000|2021-07-07 12:15:40|743479.3|741479.3|743461.7|741461.7|743518.4|741518.4|743452|741452|38
1625660150000|2021-07-07 12:15:50|743462.9|741462.9|743498.5|741498.5|743503.8|741503.8|743444|741444|33
1625660160000|2021-07-07 12:16:00|743493.9|741493.9|743502.6|741502.6|743567.2|741567.2|743493.9|741493.9|35
1625660170000|2021-07-07 12:16:10|743501|741501|743444.1|741444.1|743509.9|741509.9|743421.7|741421.7|38
1625660180000|2021-07-07 12:16:20|743450|741450|743670.6|741670.6|743670.6|741670.6|743450|741450|34
1625660190000|2021-07-07 12:16:30|743672.3|741672.3|743734.8|741734.8|743734.8|741734.8|743640|741640|39
1625660200000|2021-07-07 12:16:40|743734.7|741734.7|743638.4|741638.4|743736.1|741736.1|743636.6|741636.6|36
1625660210000|2021-07-07 12:16:50|743644.4|741644.4|743599.7|741599.7|743646.5|741646.5|743569.7|741569.7|38
1625660220000|2021-07-07 12:17:00|743610.5|741610.5|743600.8|741600.8|743610.5|741610.5|743549|741549|35
1625660230000|2021-07-07 12:17:10|743594.8|741594.8|743638|741638|743658.1|741658.1|743585.3|741585.3|33
1625660240000|2021-07-07 12:17:20|743637.8|741637.8|743742|741742|743753.6|742227.7|743123.4|741636.8|36
1625660250000|2021-07-07 12:17:30|743742.7|741742.7|743915.1|741915.1|743926.4|741926.4|743739.4|741739.4|39
1625660260000|2021-07-07 12:17:40|743915.7|741915.7|743964.6|741964.6|743981.5|742420.4|743420.4|741911.2|39
1625660270000|2021-07-07 12:17:50|743961|741961|744061.2|742061.2|744062.3|742504.1|743504.1|741913.3|37
1625660280000|2021-07-07 12:18:00|744065.8|742065.8|744265.6|742265.6|744271.2|742271.2|744065.8|742065.8|37
1625660290000|2021-07-07 12:18:10|744257.1|742257.1|744241.8|742241.8|744269.9|742269.9|744201.4|742201.4|38
1625660300000|2021-07-07 12:18:20|744236.6|742236.6|744040.7|742040.7|744236.6|742681.4|743578.5|742040.7|36
1625660310000|2021-07-07 12:18:30|744044.8|742044.8|744186.5|742186.5|744201.7|742663.6|743554.4|742043|35
1625660320000|2021-07-07 12:18:40|744186.8|742186.8|744194.6|742194.6|744209.5|742682.7|743682.6|742131.7|38
1625660330000|2021-07-07 12:18:50|743783.2|742783.2|743719.9|742719.9|744309.7|742807.5|743714|742207.1|40
1625660340000|2021-07-07 12:19:00|743710.2|742710.2|743640.2|742640.2|744198.9|742713.8|743640.2|742125.3|36
1625660350000|2021-07-07 12:19:10|743639.9|742639.9|743566.2|742566.2|744153.5|742662.4|743559.6|742065.5|36
1625660360000|2021-07-07 12:19:20|743570.7|742570.7|743997.9|741997.9|744089.5|742570.7|743489.2|741983.3|36
1625660370000|2021-07-07 12:19:30|743998.9|741998.9|744138.8|742138.8|744140.5|742598.9|743535.8|741998.9|40
1625660380000|2021-07-07 12:19:40|743645.7|742645.7|744176.5|742176.5|744234.5|742731.4|743645.7|742141.3|35
1625660390000|2021-07-07 12:19:50|744163.9|742163.9|744156.8|742156.8|744163.9|742623.8|743623.3|742108.4|38
1625660400000|2021-07-07 12:20:00|744156.5|742156.5|744240.1|742240.1|744274.2|742732.9|743727.2|742149.7|38
1625660410000|2021-07-07 12:20:10|744232|742232|744077.1|742077.1|744232|742610.6|743610.6|742066.7|40
1625660420000|2021-07-07 12:20:20|744077.4|742077.4|743969.7|741969.7|744077.4|742518|743518|741965.7|37
1625660430000|2021-07-07 12:20:30|743968.9|741968.9|743498.9|742498.9|744010.6|742498.9|743498.9|741941.3|38
1625660440000|2021-07-07 12:20:40|743496.4|742496.4|743798.3|741798.3|744036.8|742534.2|743303.2|741785.9|36
1625660450000|2021-07-07 12:20:50|743783.3|741783.3|743788.1|741788.1|743789.2|742277.4|743240.5|741738.1|39
1625660460000|2021-07-07 12:21:00|743787.8|741787.8|743754.8|741754.8|743792|742279.9|743263.7|741747.5|34
1625660470000|2021-07-07 12:21:10|743760|741760|743758.6|741758.6|743800.6|741800.6|743758.5|741758.5|35
1625660480000|2021-07-07 12:21:20|743759.4|741759.4|743581.8|741581.8|743761.8|742244.6|743234.5|741573.6|33
1625660490000|2021-07-07 12:21:30|743581.7|741581.7|743532.1|741532.1|743604|741604|743519.2|741519.2|33
1625660500000|2021-07-07 12:21:40|743513.2|741513.2|743605.8|741605.8|743643.4|742113.5|742943.7|741438.8|35
1625660510000|2021-07-07 12:21:50|743605.1|741605.1|743719.6|741719.6|743719.6|742215.3|743215.3|741584.6|31
1625660520000|2021-07-07 12:22:00|743733.8|741733.8|743693.1|741693.1|743753.8|741753.8|743677.8|741677.8|30
1625660530000|2021-07-07 12:22:10|743694.1|741694.1|743178.4|742178.4|743694.1|742185.5|743167.4|741671.5|27
1625660540000|2021-07-07 12:22:20|743175.7|742175.7|743141.1|742141.1|743180.5|742180.5|743137|742137|28
1625660550000|2021-07-07 12:22:30|743141.5|742141.5|743144.8|742144.8|743147.7|742147.7|743137.2|742137.2|22
1625660560000|2021-07-07 12:22:40|743143.3|742143.3|743150.5|742150.5|743668.9|742164.9|743135.2|741592|24
1625660570000|2021-07-07 12:22:50|743152.5|742152.5|743089.2|742089.2|743156.5|742156.5|743089.2|742089.2|27
1625660580000|2021-07-07 12:23:00|743090.7|742090.7|742922.1|741922.1|743481.3|742090.7|742892.7|741464.1|38
1625660590000|2021-07-07 12:23:10|742921.6|741921.6|743363.1|741363.1|743448.7|741941|742881.7|741363.1|31
1625660600000|2021-07-07 12:23:20|743367.5|741367.5|743351.6|741351.6|743371.4|741883.2|742830.3|741329.4|34
1625660610000|2021-07-07 12:23:30|743351.4|741351.4|743261.1|741261.1|743353.4|741855.9|742773.2|741259.5|35
1625660620000|2021-07-07 12:23:40|743255.8|741255.8|742734.5|741734.5|743264.3|741760.2|742733.7|741245.6|36
1625660630000|2021-07-07 12:23:50|742743|741743|742838.4|741838.4|743260.5|741838.4|742698.9|741196|32
1625660640000|2021-07-07 12:24:00|742846.1|741846.1|743334.7|741334.7|743334.7|741850.6|742819.3|741331.2|31
1625660650000|2021-07-07 12:24:10|743334|741334|743361.6|741361.6|743361.6|741855.5|742830.9|741334|29
1625660660000|2021-07-07 12:24:20|743360.5|741360.5|742869.5|741869.5|743360.5|741871.2|742849|741360.5|25
1625660670000|2021-07-07 12:24:30|743365.3|741365.3|743354.8|741354.8|743365.3|741866.7|742856.1|741353.8|23
1625660680000|2021-07-07 12:24:40|743354.6|741354.6|742779.9|741779.9|743354.6|741855|742777.3|741306.1|30
1625660690000|2021-07-07 12:24:50|742777.6|741777.6|742806|741806|742821.1|741821.1|742777.6|741777.6|23
1625660700000|2021-07-07 12:25:00|742813.5|741813.5|742827.1|741827.1|742827.1|741827.1|742769.1|741769.1|27
1625660710000|2021-07-07 12:25:10|742821.2|741821.2|743287|741287|743289.7|741821.2|742787.5|741283.7|25
1625660720000|2021-07-07 12:25:20|742764.1|741764.1|742713.4|741713.4|742766.4|741766.4|742713.4|741713.4|21
1625660730000|2021-07-07 12:25:30|742711.6|741711.6|742646.5|741646.5|742711.6|741711.6|742642|741642|26
1625660740000|2021-07-07 12:25:40|742645.1|741645.1|742677.2|741677.2|742685|741685|742643.9|741643.9|23
1625660750000|2021-07-07 12:25:50|742677.4|741677.4|742764.9|741764.9|742764.9|741764.9|742650.7|741650.7|24
1625660760000|2021-07-07 12:26:00|742767.9|741767.9|743230.1|741230.1|743251.7|741782.7|742694.1|741192.7|32
1625660770000|2021-07-07 12:26:10|742727.5|741727.5|742712.1|741712.1|743202.7|741727.6|742693|741194.6|29
1625660780000|2021-07-07 12:26:20|742714.3|741714.3|742709.1|741709.1|743266|741774.7|742709.1|741262.3|30
1625660790000|2021-07-07 12:26:30|742722|741722|743235.3|741235.3|743247.5|741800.5|742712.4|741235.3|18
1625660800000|2021-07-07 12:26:40|742735.7|741735.7|743239.2|741239.2|743239.2|741740.2|742690.5|741204.1|30
1625660810000|2021-07-07 12:26:50|743243.6|741243.6|742771.4|741771.4|743280.8|741779.4|742741.4|741243.6|29
1625660820000|2021-07-07 12:27:00|742772.9|741772.9|743245|741245|743271|741772.9|742752.9|741242.7|27
1625660830000|2021-07-07 12:27:10|742718.1|741718.1|743205.3|741205.3|743221.2|741726.3|742694.5|741205.3|30
1625660840000|2021-07-07 12:27:20|743201|741201|742859.9|741859.9|743352.9|741859.9|742652.8|741153.2|32
1625660850000|2021-07-07 12:27:30|742862.1|741862.1|743374.5|741374.5|743374.5|741874.6|742859.1|741360.8|27
1625660860000|2021-07-07 12:27:40|743362.6|741362.6|743367.6|741367.6|743371|741862.8|742859.2|741351|21
1625660870000|2021-07-07 12:27:50|742885.4|741885.4|742876.7|741876.7|742886.1|741886.1|742875.2|741875.2|20
1625660880000|2021-07-07 12:28:00|742880.8|741880.8|742949.7|741949.7|743438.7|741953.9|742880.2|741415.4|29
1625660890000|2021-07-07 12:28:10|742946.6|741946.6|742886.4|741886.4|743406.5|741949.3|742869.9|741382|30
1625660900000|2021-07-07 12:28:20|743391.1|741391.1|743357.2|741357.2|743391.5|741882.3|742851.8|741347.2|33
1625660910000|2021-07-07 12:28:30|742847.5|741847.5|742895.5|741895.5|743360.9|741900|742835.4|741336.8|28
1625660920000|2021-07-07 12:28:40|742881.1|741881.1|742883.5|741883.5|743396|741904.2|742874.5|741386.1|26
1625660930000|2021-07-07 12:28:50|742887|741887|742951.9|741951.9|743440.3|741961.5|742885.1|741431.9|26
1625660940000|2021-07-07 12:29:00|742956.5|741956.5|743683.4|741683.4|743683.4|742151.6|742953.8|741459.6|36
1625660950000|2021-07-07 12:29:10|743676.3|741676.3|743805.1|741805.1|743814.9|742312.8|743167.6|741669.6|35
1625660960000|2021-07-07 12:29:20|743808.3|741808.3|743540.5|741540.5|743823.7|742328|743140.3|741528.9|38
1625660970000|2021-07-07 12:29:30|743551.1|741551.1|743588.3|741588.3|743591.9|742071.8|743061.2|741522.3|38
1625660980000|2021-07-07 12:29:40|743592.3|741592.3|743704.5|741704.5|743766.7|742270.7|743100.1|741592.3|39
1625660990000|2021-07-07 12:29:50|743704|741704|743770|741770|743770|742277.6|743215|741699.2|29
1625661000000|2021-07-07 12:30:00|743771.4|741771.4|743760.1|741760.1|743778.2|742273.5|743207.8|741717.6|39
1625661010000|2021-07-07 12:30:10|743759|741759|743946|741946|743956.8|742316.2|743275.5|741759|34
1625661020000|2021-07-07 12:30:20|743937.3|741937.3|743463.4|742463.4|743956.7|742469.7|743412.6|741910.5|34
1625661030000|2021-07-07 12:30:30|743976.2|741976.2|743958.6|741958.6|744008.5|742530.7|743474.1|741946.1|32
1625661040000|2021-07-07 12:30:40|743954.8|741954.8|743471.3|742471.3|743996.2|742502.3|743453.9|741954.8|34
1625661050000|2021-07-07 12:30:50|743473.1|742473.1|743457.2|742457.2|743996.7|742481.9|743454|741988.7|31
1625661060000|2021-07-07 12:31:00|743449.1|742449.1|743360.8|742360.8|743972.3|742486.9|743360.8|741862|36
1625661070000|2021-07-07 12:31:10|743357.9|742357.9|743969.4|741969.4|743973.5|742471.7|743357.9|741883.8|35
1625661080000|2021-07-07 12:31:20|743973.4|741973.4|743492.7|742492.7|743989.6|742495.5|743482|741973.4|36
1625661090000|2021-07-07 12:31:30|743490.6|742490.6|743487.1|742487.1|743978.2|742508.2|743454.2|741961.2|39
1625661100000|2021-07-07 12:31:40|743492.7|742492.7|743563.4|742563.4|744017.3|742585.1|743492.7|742017.3|34
1625661110000|2021-07-07 12:31:50|743572.8|742572.8|743508.8|742508.8|743598.5|742598.5|743508.8|742508.8|30
1625661120000|2021-07-07 12:32:00|743506.9|742506.9|743581.6|742581.6|744074|742581.6|743506.9|742014|36
1625661130000|2021-07-07 12:32:10|743576.7|742576.7|743711.4|742711.4|744195.9|742711.4|743576.5|742195.9|29
1625661140000|2021-07-07 12:32:20|743705.9|742705.9|744148.7|742148.7|744171.7|742712|743629.2|742140.8|34
1625661150000|2021-07-07 12:32:30|744146.9|742146.9|744395.6|742395.6|744395.6|742862.2|743615.7|742115.1|37
1625661160000|2021-07-07 12:32:40|744393.9|742393.9|744367|742367|744393.9|742895.4|743868.3|742367|33
1625661170000|2021-07-07 12:32:50|744369.1|742369.1|743861.4|742861.4|744369.1|742886.8|743818.2|742312.8|36
1625661180000|2021-07-07 12:33:00|743862.8|742862.8|743871.5|742871.5|743877.1|742877.1|743856.9|742856.9|36
1625661190000|2021-07-07 12:33:10|743868.8|742868.8|743744.7|742744.7|744284.7|742872.7|743744.7|742257.6|31
1625661200000|2021-07-07 12:33:20|743742.1|742742.1|743865.5|742865.5|744276.4|742877.7|743742.1|742265.6|29
1625661210000|2021-07-07 12:33:30|743885.2|742885.2|743959.8|742959.8|744467.6|742965.8|743885.2|742451.3|30
1625661220000|2021-07-07 12:33:40|743956.2|742956.2|744094.8|743094.8|744603.9|743103.9|743944.3|742468.8|39
1625661230000|2021-07-07 12:33:50|744624.3|742624.3|744606.9|742606.9|744624.3|743126.3|744105|742603.7|37
1625661240000|2021-07-07 12:34:00|744612.3|742612.3|744032.5|743032.5|744623.8|743121.6|743983.3|742484.3|34
1625661250000|2021-07-07 12:34:10|744029.5|743029.5|743929.5|742929.5|744515|743062.4|743929.5|742515|31
1625661260000|2021-07-07 12:34:20|744434|742434|744490|742490|744503.6|742957.1|743956.2|742411.3|35
1625661270000|2021-07-07 12:34:30|744487.9|742487.9|743987.5|742987.5|744493.9|742994|743976.8|742455.2|38
1625661280000|2021-07-07 12:34:40|743976.6|742976.6|744326.4|742326.4|744486.6|742984|743838.8|742326.4|37
1625661290000|2021-07-07 12:34:50|744316.9|742316.9|743720.6|742720.6|744316.9|742806.6|743718.6|742230.1|33
1625661300000|2021-07-07 12:35:00|743725.1|742725.1|744175.6|742175.6|744190.2|742729.7|743556.5|742027.2|40
1625661310000|2021-07-07 12:35:10|744180.2|742180.2|744286.6|742286.6|744316.3|742794.9|743794.9|742176.3|36
1625661320000|2021-07-07 12:35:20|744314.8|742314.8|744274.3|742274.3|744328.6|742328.6|744268.6|742268.6|32
1625661330000|2021-07-07 12:35:30|744276.1|742276.1|744286.3|742286.3|744318.6|742819.7|743779.5|742276.1|37
1625661340000|2021-07-07 12:35:40|744290.6|742290.6|744347.1|742347.1|744347.1|742778.2|743754.9|742232.9|36
1625661350000|2021-07-07 12:35:50|744324.4|742324.4|743928.1|742928.1|744425.7|742928.1|743840.7|742322.7|32
1625661360000|2021-07-07 12:36:00|744417|742417|744465.7|742465.7|744465.7|742965.6|743937.9|742411.8|37
1625661370000|2021-07-07 12:36:10|744472.9|742472.9|744426.7|742426.7|744490.4|742989.8|743943.9|742423.3|30
1625661380000|2021-07-07 12:36:20|744424.1|742424.1|744488.1|742488.1|744493.2|742987|743935.7|742424.1|34
1625661390000|2021-07-07 12:36:30|744491.2|742491.2|744407.6|742407.6|744504.7|742999.9|743981.5|742407.6|29
1625661400000|2021-07-07 12:36:40|744403.8|742403.8|744280.8|742280.8|744403.8|742895.2|743837|742280.8|35
1625661410000|2021-07-07 12:36:50|744276.5|742276.5|744360.3|742360.3|744415.7|742877.5|743788.8|742276.5|30
1625661420000|2021-07-07 12:37:00|744357|742357|743751.8|742751.8|744373|742876|743749.6|742255.8|35
1625661430000|2021-07-07 12:37:10|743750.9|742750.9|744303|742303|744315.1|742785.9|743715|742200.3|33
1625661440000|2021-07-07 12:37:20|744310|742310|743619.8|742619.8|744310|742785.8|743619.8|742176.5|32
1625661450000|2021-07-07 12:37:30|743613|742613|744165.5|742165.5|744177|742681.8|743596.7|742104.9|32
1625661460000|2021-07-07 12:37:40|744176|742176|744134.5|742134.5|744184|742681.9|743653.3|742127.3|36
1625661470000|2021-07-07 12:37:50|744159.4|742159.4|744097.7|742097.7|744181.4|742663.6|743595.4|742094|30
1625661480000|2021-07-07 12:38:00|744098.1|742098.1|744077.4|742077.4|744170.1|742678.8|743562.7|742073.3|33
1625661490000|2021-07-07 12:38:10|744069.7|742069.7|743670.2|742670.2|744250.9|742737.8|743559|742062.2|36
1625661500000|2021-07-07 12:38:20|743668.1|742668.1|743675.2|742675.2|744176|742683|743661.6|742150.1|37
1625661510000|2021-07-07 12:38:30|743672.7|742672.7|744195.6|742195.6|744214.4|742709.4|743669.6|742183.7|38
1625661520000|2021-07-07 12:38:40|744199.3|742199.3|744273.4|742273.4|744273.4|742763.6|743676.1|742186.7|29
1625661530000|2021-07-07 12:38:50|743754.2|742754.2|743719.1|742719.1|744259.4|742759.3|743711.1|742209.4|35
1625661540000|2021-07-07 12:39:00|743718.7|742718.7|744195.3|742195.3|744224|742722.3|743694.7|742173.8|30
1625661550000|2021-07-07 12:39:10|744193.1|742193.1|744119.8|742119.8|744234.4|742734.2|743648.7|742114.5|38
1625661560000|2021-07-07 12:39:20|744111.4|742111.4|744099.4|742099.4|744159.2|742646.1|743587|742085.5|37
1625661570000|2021-07-07 12:39:30|744102.3|742102.3|743589.4|742589.4|744120.8|742612.9|743588.8|742086.7|32
1625661580000|2021-07-07 12:39:40|744085.5|742085.5|744119.3|742119.3|744119.3|742610.8|743507.7|742008.8|36
1625661590000|2021-07-07 12:39:50|744130.9|742130.9|744237.8|742237.8|744267.2|742763.1|743663.4|742130.9|39
1625661600000|2021-07-07 12:40:00|744236.7|742236.7|744154.9|742154.9|744236.7|742720.4|743668.7|742148.6|37
1625661610000|2021-07-07 12:40:10|744153|742153|744248.2|742248.2|744264.7|742757.8|743672.5|742153|36
1625661620000|2021-07-07 12:40:20|744252.3|742252.3|744322.3|742322.3|744326.2|742326.2|744252.3|742252.3|33
1625661630000|2021-07-07 12:40:30|744304|742304|744276.5|742276.5|744325.4|742810.9|743779.9|742276.5|33
1625661640000|2021-07-07 12:40:40|744286.1|742286.1|744304.4|742304.4|744305.5|742784.5|743784.5|742269.6|32
1625661650000|2021-07-07 12:40:50|744299.8|742299.8|744294.9|742294.9|744305.1|742305.1|744282|742282|32
1625661660000|2021-07-07 12:41:00|744300.9|742300.9|743822|742822|744331|742827|743819.1|742300.5|32
1625661670000|2021-07-07 12:41:10|743822.7|742822.7|744307.1|742307.1|744311.8|742822.7|743805|742300.3|31
1625661680000|2021-07-07 12:41:20|744298.5|742298.5|743829.2|742829.2|744311.1|742830.3|743762.5|742278.5|33
1625661690000|2021-07-07 12:41:30|743828.7|742828.7|744263.8|742263.8|744268.4|742828.7|743738.9|742246.5|35
1625661700000|2021-07-07 12:41:40|744267.9|742267.9|744293.1|742293.1|744319.1|742818|743781.8|742267.9|37
1625661710000|2021-07-07 12:41:50|744299.7|742299.7|743763.4|742763.4|744299.7|742782.9|743759.9|742257.3|37
1625661720000|2021-07-07 12:42:00|744262|742262|744134.5|742134.5|744263.5|742698.4|743653.2|742125.6|35
1625661730000|2021-07-07 12:42:10|744151.2|742151.2|744149.8|742149.8|744195.6|742645.8|743645.8|742145.9|34
1625661740000|2021-07-07 12:42:20|744156.2|742156.2|744188.4|742188.4|744192.6|742696.6|743640|742133|34
1625661750000|2021-07-07 12:42:30|744189.5|742189.5|744187.6|742187.6|744205.4|742205.4|744179.6|742179.6|33
1625661760000|2021-07-07 12:42:40|744188.4|742188.4|744196.2|742196.2|744213.9|742213.9|744178.7|742178.7|33
1625661770000|2021-07-07 12:42:50|744190.8|742190.8|744195|742195|744197.8|742197.8|744166.6|742166.6|32
1625661780000|2021-07-07 12:43:00|744196.1|742196.1|744134.6|742134.6|744196.1|742658.4|743653.5|742129.4|30
1625661790000|2021-07-07 12:43:10|744138.6|742138.6|744108.5|742108.5|744139.5|742139.5|744107.5|742107.5|31
1625661800000|2021-07-07 12:43:20|744113.6|742113.6|744131.4|742131.4|744132.6|742132.6|744113.6|742113.6|34
1625661810000|2021-07-07 12:43:30|744130.4|742130.4|744081.9|742081.9|744134.6|742134.6|744075.5|742075.5|32
1625661820000|2021-07-07 12:43:40|744083.2|742083.2|743470.1|742470.1|744085.2|742524.7|743457.5|741962.1|33
1625661830000|2021-07-07 12:43:50|743954.3|741954.3|743982|741982|743994.2|742498.2|743463.8|741952.1|31
1625661840000|2021-07-07 12:44:00|743454.9|742454.9|743904.5|741904.5|743943.8|742454.9|743394.8|741896.4|34
1625661850000|2021-07-07 12:44:10|743901.8|741901.8|743385.6|742385.6|743901.8|742401.4|743380.3|741896.7|29
1625661860000|2021-07-07 12:44:20|743387.1|742387.1|743370.2|742370.2|743886.2|742388.5|743369|741869.1|27
1625661870000|2021-07-07 12:44:30|743374.9|742374.9|743392.5|742392.5|743897.9|742396.1|743371.8|741886.7|26
1625661880000|2021-07-07 12:44:40|743390|742390|743893.2|741893.2|743903.4|742400.3|743387.1|741893.2|23
1625661890000|2021-07-07 12:44:50|743892.6|741892.6|743877.8|741877.8|743894.9|742385.5|743344.8|741852.8|29
1625661900000|2021-07-07 12:45:00|743890.9|741890.9|743889|741889|743907.6|742394.3|743377|741869.3|35
1625661910000|2021-07-07 12:45:10|743888.6|741888.6|743395.3|742395.3|743912|742404.8|743389|741888|26
1625661920000|2021-07-07 12:45:20|743391.8|742391.8|743972.4|741972.4|744005.7|742485.8|743391.8|741912.3|37
1625661930000|2021-07-07 12:45:30|743971.6|741971.6|743924.8|741924.8|743971.9|742440.9|743421.2|741920.6|34
1625661940000|2021-07-07 12:45:40|743415|742415|743969.4|741969.4|743971.8|742466.2|743411.4|741895.3|26
1625661950000|2021-07-07 12:45:50|743966.6|741966.6|743993|741993|744014.5|742492.4|743466.7|741966.6|29
1625661960000|2021-07-07 12:46:00|743974.6|741974.6|743451.5|742451.5|743974.6|742451.7|743420.1|741916|30
1625661970000|2021-07-07 12:46:10|743455.8|742455.8|743930.3|741930.3|743951|742455.8|743430.7|741930.3|30
1625661980000|2021-07-07 12:46:20|743938.9|741938.9|743429.5|742429.5|743945.4|742438.6|743429.5|741938.9|30
1625661990000|2021-07-07 12:46:30|743428.3|742428.3|743474.2|742474.2|743964.3|742474.9|743427.3|741942|30
1625662000000|2021-07-07 12:46:40|743958.2|741958.2|743977.3|741977.3|743997.9|742465|743465|741958.2|31
1625662010000|2021-07-07 12:46:50|743976.9|741976.9|743973.1|741973.1|743977.5|741977.5|743970.6|741970.6|20
1625662020000|2021-07-07 12:47:00|743962.4|741962.4|743955.3|741955.3|743962.4|742452|743428.1|741928.6|30
1625662030000|2021-07-07 12:47:10|743952.3|741952.3|743411.5|742411.5|743954.9|742427.8|743411.3|741910.4|23
1625662040000|2021-07-07 12:47:20|743404|742404|743953.9|741953.9|743958.7|742428.2|743396.9|741929.1|27
1625662050000|2021-07-07 12:47:30|743952|741952|743515.3|742515.3|743953|742518.9|743440.9|741926.9|31
1625662060000|2021-07-07 12:47:40|743517|742517|744035.5|742035.5|744038.9|742548.6|743517|742008.2|32
1625662070000|2021-07-07 12:47:50|744025.4|742025.4|743508.4|742508.4|744029.9|742536.3|743496.8|742000.9|27
1625662080000|2021-07-07 12:48:00|743507.3|742507.3|743533.6|742533.6|744045.4|742558.6|743456.5|741939.2|26
1625662090000|2021-07-07 12:48:10|743528.7|742528.7|743532|742532|744094|742601.8|743523|742079.9|30
1625662100000|2021-07-07 12:48:20|744044.1|742044.1|744078.9|742078.9|744081.4|742550|743489.1|742007|30
1625662110000|2021-07-07 12:48:30|743576.1|742576.1|744050.5|742050.5|744097|742589.1|743526.1|742032|30
1625662120000|2021-07-07 12:48:40|744054.3|742054.3|744085.9|742085.9|744097.1|742609.4|743568.6|742054.3|17
1625662130000|2021-07-07 12:48:50|744085|742085|744114.5|742114.5|744114.5|742613.7|743597.1|742072.5|27
1625662140000|2021-07-07 12:49:00|744113.7|742113.7|743694.5|742694.5|744174.2|742694.5|743614.6|742113.7|26
1625662150000|2021-07-07 12:49:10|743722.6|742722.6|744417.1|742417.1|744421.2|742914.3|743722.5|742288.5|34
1625662160000|2021-07-07 12:49:20|744417.3|742417.3|744433.8|742433.8|744444.6|742919.8|743918.7|742417.3|31
1625662170000|2021-07-07 12:49:30|744432.5|742432.5|744005|743005|744450.9|743005|743914.2|742392|34
1625662180000|2021-07-07 12:49:40|743999.1|742999.1|744066.6|743066.6|744554.7|743077.9|743996.4|742538|35
1625662190000|2021-07-07 12:49:50|744071.2|743071.2|743960.1|742960.1|744569.3|743084.3|743945.4|742449.4|32
1625662200000|2021-07-07 12:50:00|743957|742957|743947|742947|744457.6|742957|743933|742434.2|35
1625662210000|2021-07-07 12:50:10|743931.2|742931.2|744314.6|742314.6|744353.8|742935.6|743802.2|742306.3|33
1625662220000|2021-07-07 12:50:20|744320.9|742320.9|744358.1|742358.1|744386.5|742874.6|743823.2|742320.9|35
1625662230000|2021-07-07 12:50:30|744363.9|742363.9|743848.6|742848.6|744367.8|742850.7|743848.4|742357.8|30
1625662240000|2021-07-07 12:50:40|744354.5|742354.5|744366.9|742366.9|744369.5|742856.8|743856.8|742348.9|23
1625662250000|2021-07-07 12:50:50|743833.4|742833.4|743887.5|742887.5|744389.8|742888.8|743833.4|742328.6|33
1625662260000|2021-07-07 12:51:00|743887.2|742887.2|743744.9|742744.9|744378.8|742887.2|743727.7|742287.7|34
1625662270000|2021-07-07 12:51:10|743738.7|742738.7|744169.5|742169.5|744226|742746|743680.1|742169.5|31
1625662280000|2021-07-07 12:51:20|744170.7|742170.7|744192.3|742192.3|744230.1|742734.3|743676.6|742158.1|34
1625662290000|2021-07-07 12:51:30|744187.6|742187.6|744154.6|742154.6|744187.6|742187.6|744110|742110|32
1625662300000|2021-07-07 12:51:40|744152.8|742152.8|744129.7|742129.7|744174.7|742174.7|744121.6|742121.6|30
1625662310000|2021-07-07 12:51:50|744129.6|742129.6|744077.3|742077.3|744131.2|742619.8|743615.5|742075|32
1625662320000|2021-07-07 12:52:00|744077.2|742077.2|744101.8|742101.8|744117.8|742583.2|743575.2|742067.5|32
1625662330000|2021-07-07 12:52:10|744102.3|742102.3|744130.5|742130.5|744131.1|742611.2|743608.7|742101.8|22
1625662340000|2021-07-07 12:52:20|744131.5|742131.5|744259.8|742259.8|744259.8|742766.3|743645.5|742131.5|28
1625662350000|2021-07-07 12:52:30|744282.7|742282.7|744231|742231|744293.5|742780|743732.7|742230.4|29
1625662360000|2021-07-07 12:52:40|744232.5|742232.5|743759.9|742759.9|744250.5|742759.9|743684.6|742183.8|28
1625662370000|2021-07-07 12:52:50|743758.5|742758.5|744314.9|742314.9|744314.9|742813.8|743758.5|742275.6|25
1625662380000|2021-07-07 12:53:00|744315|742315|744346.8|742346.8|744382.6|742866.4|743801.4|742314|20
1625662390000|2021-07-07 12:53:10|743863.9|742863.9|744477.7|742477.7|744508.4|743001.8|743863.9|742369|32
1625662400000|2021-07-07 12:53:20|744469.3|742469.3|744497|742497|744512.6|742512.6|744466.5|742466.5|32
1625662410000|2021-07-07 12:53:30|744514.2|742514.2|744470.7|742470.7|744521.7|743016.6|743961.5|742454.2|27
1625662420000|2021-07-07 12:53:40|744466.8|742466.8|744462|742462|744481|742962|743960.1|742450|26
1625662430000|2021-07-07 12:53:50|744450|742450|744411.8|742411.8|744462|742462|744411.8|742411.8|30
1625662440000|2021-07-07 12:54:00|744411.1|742411.1|743955.2|742955.2|744462|742967|743917.1|742411.1|32
1625662450000|2021-07-07 12:54:10|743957.8|742957.8|744385.1|742385.1|744385.1|742959|743910.7|742385.1|28
1625662460000|2021-07-07 12:54:20|744382.8|742382.8|743857.6|742857.6|744387|742877.6|743849.9|742380.3|31
1625662470000|2021-07-07 12:54:30|743858.2|742858.2|743774|742774|744381|742881|743773.2|742288.5|27
1625662480000|2021-07-07 12:54:40|743774.1|742774.1|743775.6|742775.6|743780.2|742780.2|743770.2|742770.2|19
1625662490000|2021-07-07 12:54:50|743775.7|742775.7|743637.3|742637.3|744152.4|742775.7|743637.3|742152.4|23
1625662500000|2021-07-07 12:55:00|743613.2|742613.2|743685.1|742685.1|744181|742690.7|743605.5|742153.9|35
1625662510000|2021-07-07 12:55:10|743685.7|742685.7|743675.5|742675.5|744206|742702.3|743654.2|742180.6|26
1625662520000|2021-07-07 12:55:20|743673.7|742673.7|743992.2|741992.2|744169.1|742673.7|743459|741957|35
1625662530000|2021-07-07 12:55:30|743984.8|741984.8|743937.1|741937.1|743990.4|741990.4|743937.1|741937.1|25
1625662540000|2021-07-07 12:55:40|743461.4|742461.4|743996.6|741996.6|743996.6|742499|743461.4|741964.1|30
1625662550000|2021-07-07 12:55:50|744008.6|742008.6|744109.4|742109.4|744117.1|742518.7|743518.7|742008.6|36
1625662560000|2021-07-07 12:56:00|744111.1|742111.1|743633.2|742633.2|744161.5|742636.1|743629.1|742104.2|34
1625662570000|2021-07-07 12:56:10|743640.6|742640.6|743573.6|742573.6|744172.8|742643|743561.1|742060.7|31
1625662580000|2021-07-07 12:56:20|744088|742088|744104.4|742104.4|744108|742595.7|743571.6|742081.5|30
1625662590000|2021-07-07 12:56:30|744105|742105|744110.1|742110.1|744153.7|742153.7|744101.7|742101.7|31
1625662600000|2021-07-07 12:56:40|744102.3|742102.3|744215.7|742215.7|744215.7|742709.5|743580.6|742077.7|36
1625662610000|2021-07-07 12:56:50|743730.7|742730.7|744281|742281|744282.5|742768.9|743730.7|742256|26
1625662620000|2021-07-07 12:57:00|744280.6|742280.6|744355.6|742355.6|744359.4|742359.4|744280.6|742280.6|27
1625662630000|2021-07-07 12:57:10|744354.4|742354.4|743967.9|742967.9|744432|742967.9|743879.1|742354.2|31
1625662640000|2021-07-07 12:57:20|743966.6|742966.6|744571.8|742571.8|744574.9|742994.5|743960.2|742484.6|38
1625662650000|2021-07-07 12:57:30|744575.9|742575.9|744567|742567|744624|743074.1|744065.9|742567|39
1625662660000|2021-07-07 12:57:40|744574.4|742574.4|744087.7|743087.7|744626.8|743125.8|744083|742574.4|33
1625662670000|2021-07-07 12:57:50|744095|743095|744171.3|743171.3|744724|743205.5|744095|742585.2|38
1625662680000|2021-07-07 12:58:00|744178.4|743178.4|744741.7|742741.7|744749.7|743241.1|744170.2|742689.3|38
1625662690000|2021-07-07 12:58:10|744724.8|742724.8|744619.5|742619.5|744739.8|743229.3|744131.6|742606.9|32
1625662700000|2021-07-07 12:58:20|744623|742623|744637.8|742637.8|744694.9|743178.2|744104.5|742623|34
1625662710000|2021-07-07 12:58:30|744643.6|742643.6|744083.9|743083.9|744643.6|743124.3|744076.1|742531.6|40
1625662720000|2021-07-07 12:58:40|744077.8|743077.8|744550.5|742550.5|744593.4|743077.8|744027.3|742540|34
1625662730000|2021-07-07 12:58:50|744553.9|742553.9|744020.2|743020.2|744553.9|743047.8|744016.2|742519.2|29
1625662740000|2021-07-07 12:59:00|744541.4|742541.4|743978.6|742978.6|744546.1|743051.3|743974|742503.9|38
1625662750000|2021-07-07 12:59:10|744000|743000|744021.9|743021.9|744551.1|743066.6|744000|742477.1|38
1625662760000|2021-07-07 12:59:20|744020.9|743020.9|744033.5|743033.5|744540.4|743036.8|744011.6|742526.5|31
1625662770000|2021-07-07 12:59:30|744554.1|742554.1|744517.9|742517.9|744554.1|743018.2|744008.2|742500|23
1625662780000|2021-07-07 12:59:40|744526.7|742526.7|743950.9|742950.9|744526.7|743003.7|743950.9|742464.8|28
1625662790000|2021-07-07 12:59:50|743949.1|742949.1|743937.3|742937.3|743987|742987|743937.3|742937.3|31
1625662800000|2021-07-07 13:00:00|743937.1|742937.1|744299.6|742299.6|744452.4|742955.3|743781|742299.6|37
1625662810000|2021-07-07 13:00:10|743783.7|742783.7|744329|742329|744366.7|742860.1|743771.9|742270.2|38
1625662820000|2021-07-07 13:00:20|744344.9|742344.9|743820.3|742820.3|744381.6|742876.3|743801.9|742293.5|36
1625662830000|2021-07-07 13:00:30|743822.6|742822.6|743811.3|742811.3|744345.7|742833.7|743805.5|742316.2|32
1625662840000|2021-07-07 13:00:40|743809.5|742809.5|744299.8|742299.8|744299.8|742816|743783.7|742299.8|30
1625662850000|2021-07-07 13:00:50|744285.6|742285.6|743702.6|742702.6|744285.6|742733.2|743638.1|742186.2|32
1625662860000|2021-07-07 13:01:00|743704|742704|743576.7|742576.7|744097.6|742704|743551|742097.6|35
1625662870000|2021-07-07 13:01:10|743589.4|742589.4|743562.6|742562.6|744090.2|742600.4|743549.9|742059.2|36
1625662880000|2021-07-07 13:01:20|743563.9|742563.9|744149|742149|744149|742635.1|743562.1|742143.4|33
1625662890000|2021-07-07 13:01:30|744145|742145|744234.4|742234.4|744234.4|742712.3|743649.5|742145|29
1625662900000|2021-07-07 13:01:40|744236.1|742236.1|744248.4|742248.4|744248.4|742742.7|743682.8|742193.7|36
1625662910000|2021-07-07 13:01:50|743734.4|742734.4|743779.4|742779.4|744276|742779.4|743734.4|742251.8|35
1625662920000|2021-07-07 13:02:00|743790.5|742790.5|744305.9|742305.9|744305.9|742802.5|743777.1|742277.7|29
1625662930000|2021-07-07 13:02:10|744304|742304|744310.5|742310.5|744313.1|742810.8|743799.3|742303.4|24
1625662940000|2021-07-07 13:02:20|744309.6|742309.6|743798.8|742798.8|744316.1|742810.9|743797.7|742294.2|21
1625662950000|2021-07-07 13:02:30|743804|742804|744306.4|742306.4|744317.5|742811|743786.8|742263.8|32
1625662960000|2021-07-07 13:02:40|744309.2|742309.2|743781.5|742781.5|744309.2|742792.8|743748.6|742276.5|33
1625662970000|2021-07-07 13:02:50|743771.7|742771.7|744180.7|742180.7|744287.2|742790.9|743668.9|742163.9|32
1625662980000|2021-07-07 13:03:00|744195.3|742195.3|743713.4|742713.4|744257.9|742731.3|743690.7|742192.3|34
1625662990000|2021-07-07 13:03:10|743697.7|742697.7|743650.9|742650.9|744158.2|742706.9|743645.1|742145.7|28
1625663000000|2021-07-07 13:03:20|743652.4|742652.4|743675.4|742675.4|743683.8|742683.8|743641.3|742641.3|28
1625663010000|2021-07-07 13:03:30|743673.7|742673.7|743667.3|742667.3|743680.9|742680.9|743667.3|742667.3|22
1625663020000|2021-07-07 13:03:40|743671|742671|743725.5|742725.5|743728|742728|743666.9|742666.9|22
1625663030000|2021-07-07 13:03:50|743732|742732|743762.4|742762.4|743774.1|742774.1|743729.8|742729.8|33
1625663040000|2021-07-07 13:04:00|743763.1|742763.1|743764.1|742764.1|743777|742777|743759.1|742759.1|32
1625663050000|2021-07-07 13:04:10|743756.6|742756.6|743765.1|742765.1|743777.4|742777.4|743756.6|742756.6|26
1625663060000|2021-07-07 13:04:20|743769.4|742769.4|743851.4|742851.4|744336.1|742851.4|743765.4|742327.9|32
1625663070000|2021-07-07 13:04:30|743853.9|742853.9|744365.4|742365.4|744366.7|742855.8|743838.8|742346.7|29
1625663080000|2021-07-07 13:04:40|744360.9|742360.9|743881.8|742881.8|744361.9|742881.8|743838.9|742346.5|31
1625663090000|2021-07-07 13:04:50|744388|742388|744437.6|742437.6|744442|742936.3|743916.1|742388|27
1625663100000|2021-07-07 13:05:00|744437.8|742437.8|744446|742446|744446|742952.8|743923|742437.3|24
1625663110000|2021-07-07 13:05:10|744451.1|742451.1|743995.8|742995.8|744494.1|743003.5|743961.7|742451.1|20
1625663120000|2021-07-07 13:05:20|743996.8|742996.8|744487.6|742487.6|744490.1|742996.8|743988.7|742486.4|22
1625663130000|2021-07-07 13:05:30|744489|742489|743927.9|742927.9|744489|742971.1|743919.1|742487.6|29
1625663140000|2021-07-07 13:05:40|743927.7|742927.7|743834.1|742834.1|743929.5|742929.5|743834.1|742834.1|29
1625663150000|2021-07-07 13:05:50|743834.5|742834.5|744370.3|742370.3|744387|742885.8|743832.8|742365.8|34
1625663160000|2021-07-07 13:06:00|744370.1|742370.1|743828.3|742828.3|744370.2|742864.6|743828.3|742346.9|28
1625663170000|2021-07-07 13:06:10|743831.5|742831.5|743836|742836|743857.1|742857.1|743831.4|742831.4|27
1625663180000|2021-07-07 13:06:20|743835.9|742835.9|743819.8|742819.8|744320.6|742843.2|743807.7|742308|29
1625663190000|2021-07-07 13:06:30|743814.1|742814.1|743802.7|742802.7|743816.2|742816.2|743798.6|742798.6|27
1625663200000|2021-07-07 13:06:40|743803|742803|743887.9|742887.9|744419.6|742904.8|743803|742393.4|35
1625663210000|2021-07-07 13:06:50|743888.5|742888.5|744418.7|742418.7|744421.6|742912.6|743888.5|742398|37
1625663220000|2021-07-07 13:07:00|744415.3|742415.3|744443.9|742443.9|744443.9|742933.9|743920.7|742406.5|30
1625663230000|2021-07-07 13:07:10|744444.5|742444.5|744009.6|743009.6|744471.3|743009.6|743970.6|742443.1|26
1625663240000|2021-07-07 13:07:20|744013.2|743013.2|744470.5|742470.5|744512.9|743014.4|743990.8|742465.1|27
1625663250000|2021-07-07 13:07:30|744471.4|742471.4|743966.4|742966.4|744478.3|742966.4|743965.5|742460.8|31
1625663260000|2021-07-07 13:07:40|743961.4|742961.4|743907.9|742907.9|744424.5|742966.5|743907.9|742407.7|29
1625663270000|2021-07-07 13:07:50|743907.8|742907.8|744451.7|742451.7|744454.4|742948|743904.8|742443.3|35
1625663280000|2021-07-07 13:08:00|744447.4|742447.4|744573.6|742573.6|744573.6|743049.5|743985.8|742445.2|37
1625663290000|2021-07-07 13:08:10|744073|743073|744567.2|742567.2|744568.1|743073|744064.9|742557.8|27
1625663300000|2021-07-07 13:08:20|744099.8|743099.8|744661.7|742661.7|744666.1|743148|744099.8|742643.1|35
1625663310000|2021-07-07 13:08:30|744661.6|742661.6|744218.1|743218.1|744737|743231|744206.9|742658.9|34
1625663320000|2021-07-07 13:08:40|744730.8|742730.8|744184.5|743184.5|744730.8|743218.5|744177.5|742706|18
1625663330000|2021-07-07 13:08:50|744185.1|743185.1|744175.4|743175.4|744679.7|743201.3|744169|742679.7|26
1625663340000|2021-07-07 13:09:00|744175.8|743175.8|744146.7|743146.7|744690.6|743178.8|744144.4|742678.4|31
1625663350000|2021-07-07 13:09:10|744147.6|743147.6|744708.3|742708.3|744709.4|743191.6|744143.2|742674.3|25
1625663360000|2021-07-07 13:09:20|744722.2|742722.2|744244.2|743244.2|744772.2|743283.1|744214.5|742710.1|34
1625663370000|2021-07-07 13:09:30|744226.7|743226.7|744773.6|742773.6|744782.8|743272.3|744225.7|742735.4|32
1625663380000|2021-07-07 13:09:40|744769.4|742769.4|744380.1|743380.1|744871.4|743380.1|744275.9|742764.8|30
1625663390000|2021-07-07 13:09:50|744404|743404|744458.3|743458.3|744984.3|743498.9|744390|742888.6|37
1625663400000|2021-07-07 13:10:00|744460.5|743460.5|744434.5|743434.5|744963|743467.7|744412.3|742931.7|33
1625663410000|2021-07-07 13:10:10|744434.3|743434.3|744440.4|743440.4|744967.9|743464.2|744425.5|742952.2|33
1625663420000|2021-07-07 13:10:20|744437.7|743437.7|744444.5|743444.5|744938|743453.3|744430|742935.3|22
1625663430000|2021-07-07 13:10:30|744464.3|743464.3|744370.4|743370.4|744467.4|743467.4|744370.4|743370.4|24
1625663440000|2021-07-07 13:10:40|744361.3|743361.3|744360.8|743360.8|744880|743387|744336.9|742852.5|27
1625663450000|2021-07-07 13:10:50|744354.8|743354.8|744391|743391|744856.7|743391|744345.7|742838.9|26
1625663460000|2021-07-07 13:11:00|744385.9|743385.9|744376.6|743376.6|744888.9|743399.5|744362.9|742876.6|27
1625663470000|2021-07-07 13:11:10|744369.5|743369.5|744369.6|743369.6|744375.2|743375.2|744360.9|743360.9|26
1625663480000|2021-07-07 13:11:20|744354.9|743354.9|744335.6|743335.6|744354.9|743354.9|744325.5|743325.5|28
1625663490000|2021-07-07 13:11:30|744361.3|743361.3|744350.3|743350.3|744858.5|743361.3|744332.8|742858.5|27
1625663500000|2021-07-07 13:11:40|744350.4|743350.4|744253.3|743253.3|744355|743355|744156|743156|29
1625663510000|2021-07-07 13:11:50|744777.8|742777.8|744766|742766|744788.5|743297.7|744219.7|742760.2|34
1625663520000|2021-07-07 13:12:00|744764.5|742764.5|744258.5|743258.5|744764.5|743271.9|744250.9|742764.5|25
1625663530000|2021-07-07 13:12:10|744253.8|743253.8|744793.8|742793.8|744793.8|743309.9|744233|742773.1|30
1625663540000|2021-07-07 13:12:20|744796.4|742796.4|744852.8|742852.8|744852.8|743350.1|744276.5|742796.4|29
1625663550000|2021-07-07 13:12:30|744352.9|743352.9|744433.1|743433.1|744932.1|743443.6|744352.9|742882.9|35
1625663560000|2021-07-07 13:12:40|744429|743429|744382.1|743382.1|744875.5|743431|744295.7|742816.9|35
1625663570000|2021-07-07 13:12:50|744385.5|743385.5|744455.8|743455.8|744963.1|743463|744381.4|742948.9|31
1625663580000|2021-07-07 13:13:00|744961.4|742961.4|744431.3|743431.3|744961.4|743488.5|744431.3|742943.1|27
1625663590000|2021-07-07 13:13:10|744435.3|743435.3|744448|743448|744961|743474|744432.1|742935.2|34
1625663600000|2021-07-07 13:13:20|744941.9|742941.9|744425.2|743425.2|744947.1|743430.5|744425.2|742934.5|25
1625663610000|2021-07-07 13:13:30|744439.3|743439.3|744310.8|743310.8|744943.6|743439.3|744310.8|742943.3|32
1625663620000|2021-07-07 13:13:40|744295|743295|744344.9|743344.9|744355.2|743355.2|744295|743295|26
1625663630000|2021-07-07 13:13:50|744334.8|743334.8|744323.4|743323.4|744350.9|743350.9|744309.4|743309.4|28
1625663640000|2021-07-07 13:14:00|744312.8|743312.8|744249.4|743249.4|744312.8|743312.8|744248.1|743248.1|31
1625663650000|2021-07-07 13:14:10|744247|743247|744201.1|743201.1|744260.9|743260.9|744179.6|743179.6|31
1625663660000|2021-07-07 13:14:20|744198.5|743198.5|744201.7|743201.7|744214.5|743214.5|744179.2|743179.2|31
1625663670000|2021-07-07 13:14:30|744207.2|743207.2|744245.8|743245.8|744755.6|743259|744207.2|742755.6|31
1625663680000|2021-07-07 13:14:40|744245.2|743245.2|744781.8|742781.8|744783.5|743298.2|744238|742780|28
1625663690000|2021-07-07 13:14:50|744781.3|742781.3|744823.2|742823.2|744823.2|743311.6|744273.3|742780.3|34
1625663700000|2021-07-07 13:15:00|744319.5|743319.5|744272.8|743272.8|744844.4|743350.1|744272.2|742842.6|35
1625663710000|2021-07-07 13:15:10|744273.2|743273.2|744275.3|743275.3|744286|743286|744262.3|743262.3|27
1625663720000|2021-07-07 13:15:20|744275.5|743275.5|744243.4|743243.4|744275.8|743275.8|744232|743232|30
1625663730000|2021-07-07 13:15:30|744246|743246|744282.6|743282.6|744282.6|743282.6|744243.2|743243.2|24
1625663740000|2021-07-07 13:15:40|744338.5|743338.5|744883.8|742883.8|744897|743409.4|744338.5|742872|32
1625663750000|2021-07-07 13:15:50|744885|742885|744379.3|743379.3|744968.8|743454.6|744379.3|742883.5|34
1625663760000|2021-07-07 13:16:00|744359.2|743359.2|744466.6|743466.6|744872|743492.3|744348.2|742858.1|36
1625663770000|2021-07-07 13:16:10|744468|743468|744615.2|743615.2|745097.5|743615.2|744465.5|743090.3|31
1625663780000|2021-07-07 13:16:20|744612.8|743612.8|744658.2|743658.2|744659.9|743659.9|744599|743599|37
1625663790000|2021-07-07 13:16:30|744657.7|743657.7|744565.9|743565.9|745079.9|743660.4|744553.5|743079.9|36
1625663800000|2021-07-07 13:16:40|744562.9|743562.9|745071.7|743071.7|745098|743592.1|744549.8|743068.7|32
1625663810000|2021-07-07 13:16:50|745070.1|743070.1|744619.4|743619.4|745120.4|743619.4|744584.3|743070.1|27
1625663820000|2021-07-07 13:17:00|744619.5|743619.5|744602.4|743602.4|745111.5|743619.5|744590.5|743111.5|34
1625663830000|2021-07-07 13:17:10|744594.6|743594.6|745104.8|743104.8|745110|743621.7|744580.9|743101.1|30
1625663840000|2021-07-07 13:17:20|745100.3|743100.3|744579.4|743579.4|745104.2|743600.7|744579.4|743100.3|28
1625663850000|2021-07-07 13:17:30|744582.1|743582.1|744343.2|743343.2|744583.6|743583.6|744343.2|743343.2|31
1625663860000|2021-07-07 13:17:40|744861|742861|744338|743338|744888.4|743401.7|744337.8|742861|25
1625663870000|2021-07-07 13:17:50|744333.5|743333.5|744813.5|742813.5|744826.2|743340.1|744306.3|742790|29
1625663880000|2021-07-07 13:18:00|744812.8|742812.8|744305.2|743305.2|744850.4|743341.7|744294.9|742787.4|37
1625663890000|2021-07-07 13:18:10|744233.3|743233.3|744762.8|742762.8|744799.5|743276|744214.4|742708.9|35
1625663900000|2021-07-07 13:18:20|744760|742760|744253.3|743253.3|744779.5|743279.1|744253.3|742760|28
1625663910000|2021-07-07 13:18:30|744262.8|743262.8|744754.1|742754.1|744758.5|743266.8|744253.7|742742.5|23
1625663920000|2021-07-07 13:18:40|744750.3|742750.3|743992.2|742992.2|744750.3|743234.1|743992.2|742575.8|29
1625663930000|2021-07-07 13:18:50|743987.9|742987.9|743984.9|742984.9|744484.1|742997.8|743970.4|742484.1|37
1625663940000|2021-07-07 13:19:00|743987.1|742987.1|743981.7|742981.7|744510.7|743009.6|743950.6|742497|30
1625663950000|2021-07-07 13:19:10|743979.2|742979.2|744431|742431|744431|742992.5|743906.5|742422.8|24
1625663960000|2021-07-07 13:19:20|744431.1|742431.1|743932.7|742932.7|744431.1|742935.8|743891.8|742405.3|30
1625663970000|2021-07-07 13:19:30|743936.8|742936.8|743881.8|742881.8|743936.8|742936.8|743881.8|742881.8|32
1625663980000|2021-07-07 13:19:40|743885|742885|744452.7|742452.7|744467.3|742961.4|743876.9|742402.2|34
1625663990000|2021-07-07 13:19:50|744454.6|742454.6|744485.3|742485.3|744485.8|742982.7|743953.3|742453.3|30
1625664000000|2021-07-07 13:20:00|744478.9|742478.9|744450.4|742450.4|744480.8|742953|743926.6|742424.2|34
1625664010000|2021-07-07 13:20:10|743943.5|742943.5|744437.3|742437.3|744447|742960.2|743931.9|742434.6|26
1625664020000|2021-07-07 13:20:20|744436.5|742436.5|743914.8|742914.8|744436.5|742928.8|743911.9|742421.7|27
1625664030000|2021-07-07 13:20:30|743914.5|742914.5|743860.4|742860.4|744372|742914.5|743858.7|742358.3|29
1625664040000|2021-07-07 13:20:40|743859.2|742859.2|743877|742877|743877|742877|743856.4|742856.4|26
1625664050000|2021-07-07 13:20:50|743877.3|742877.3|744338.9|742338.9|744345.6|742877.3|743871.2|742325|27
1625664060000|2021-07-07 13:21:00|744338.2|742338.2|743663.2|742663.2|744346.2|742845.7|743663.2|742136.8|28
1625664070000|2021-07-07 13:21:10|743677.1|742677.1|743658.4|742658.4|744190.6|742685|743650|742164.1|29
1625664080000|2021-07-07 13:21:20|743650|742650|744154|742154|744159.7|742666|743648.5|742133.3|26
1625664090000|2021-07-07 13:21:30|744156.2|742156.2|743732.4|742732.4|744238.8|742759|743667.9|742156.2|30
1625664100000|2021-07-07 13:21:40|743735.6|742735.6|744252.1|742252.1|744255.8|742762.5|743729.8|742236.5|33
1625664110000|2021-07-07 13:21:50|744250.6|742250.6|744243.2|742243.2|744285.1|742776.8|743776.8|742227.2|30
1625664120000|2021-07-07 13:22:00|744241.3|742241.3|743740|742740|744263.7|742756.3|743709.9|742215.2|30
1625664130000|2021-07-07 13:22:10|744247.2|742247.2|744311.9|742311.9|744318.5|742814|743747.7|742231.8|24
1625664140000|2021-07-07 13:22:20|744312.4|742312.4|743927.2|742927.2|744435.3|742943|743820.3|742311.8|32
1625664150000|2021-07-07 13:22:30|743939.8|742939.8|744397.5|742397.5|744423.8|742939.8|743888.6|742383.2|32
1625664160000|2021-07-07 13:22:40|743917.7|742917.7|744411.5|742411.5|744422.9|742930.9|743916.6|742395.6|31
1625664170000|2021-07-07 13:22:50|744412.3|742412.3|743898.1|742898.1|744416.2|742899.8|743890.4|742382|24
1625664180000|2021-07-07 13:23:00|743896.5|742896.5|744394|742394|744397.3|742896.5|743877.7|742394|24
1625664190000|2021-07-07 13:23:10|744397|742397|743886|742886|744399.1|742890.2|743886|742384.1|23
1625664200000|2021-07-07 13:23:20|743887.5|742887.5|743960.2|742960.2|744439.7|742960.2|743887.5|742389.1|25
1625664210000|2021-07-07 13:23:30|743954.1|742954.1|743973.1|742973.1|743980.9|742980.9|743948.8|742948.8|32
1625664220000|2021-07-07 13:23:40|743973|742973|744450|742450|744455.2|742973|743944|742439.5|30
1625664230000|2021-07-07 13:23:50|744445.4|742445.4|743959.5|742959.5|744445.4|742965.3|743942.5|742440.2|22
1625664240000|2021-07-07 13:24:00|743960.1|742960.1|743963.4|742963.4|743968.1|742968.1|743959|742959|25
1625664250000|2021-07-07 13:24:10|743962.9|742962.9|743964.6|742964.6|743965.2|742965.2|743960.7|742960.7|18
1625664260000|2021-07-07 13:24:20|743965.5|742965.5|743965.9|742965.9|744462.5|742967.4|743956.1|742447.5|16
1625664270000|2021-07-07 13:24:30|743962.3|742962.3|744440.2|742440.2|744447|742966.7|743893.9|742438.7|30
1625664280000|2021-07-07 13:24:40|743958.8|742958.8|743945.5|742945.5|743970.4|742970.4|743942.2|742942.2|29
1625664290000|2021-07-07 13:24:50|743943.2|742943.2|743915.2|742915.2|743951.8|742951.8|743914|742914|20
1625664300000|2021-07-07 13:25:00|743919.4|742919.4|743944|742944|744428|742944|743919.4|742423.4|22
1625664310000|2021-07-07 13:25:10|743940.1|742940.1|743958.8|742958.8|743959.8|742959.8|743939.1|742939.1|21
1625664320000|2021-07-07 13:25:20|743993.7|742993.7|743987.5|742987.5|744008.5|743008.5|743987.4|742987.4|27
1625664330000|2021-07-07 13:25:30|743987.4|742987.4|744035|743035|744538|743048.2|743987.4|742536.1|24
1625664340000|2021-07-07 13:25:40|744029.8|743029.8|744162.8|743162.8|744162.8|743162.8|744028.9|743028.9|19
1625664350000|2021-07-07 13:25:50|744162.6|743162.6|744100.1|743100.1|744654.1|743162.6|744098.3|742614.6|19
1625664360000|2021-07-07 13:26:00|744099.3|743099.3|744582|742582|744610|743116.9|744056.2|742580.1|21
1625664370000|2021-07-07 13:26:10|744572.7|742572.7|744585|742585|744608.7|743091.5|744082.1|742572.7|24
1625664380000|2021-07-07 13:26:20|744577.1|742577.1|744012.5|743012.5|744577.1|743085.1|744008|742553|21
1625664390000|2021-07-07 13:26:30|744004.8|743004.8|744019.3|743019.3|744529|743035.9|743995.6|742521.8|23
1625664400000|2021-07-07 13:26:40|744022|743022|744020.7|743020.7|744036.5|743036.5|744019.9|743019.9|20
1625664410000|2021-07-07 13:26:50|744021.1|743021.1|744552.3|742552.3|744554.2|743079|744000.1|742483|18
1625664420000|2021-07-07 13:27:00|744552.1|742552.1|744026.6|743026.6|744552.5|743037.6|744026.6|742528.4|19
1625664430000|2021-07-07 13:27:10|744532|742532|744552.9|742552.9|744570.3|743073.5|744052.5|742523|21
1625664440000|2021-07-07 13:27:20|744552.3|742552.3|744040.2|743040.2|744552.3|743051.3|744039.3|742538|22
1625664450000|2021-07-07 13:27:30|744041.6|743041.6|744540.6|742540.6|744580.8|743091.5|744039.3|742540.6|22
1625664460000|2021-07-07 13:27:40|744042.9|743042.9|744084.5|743084.5|744088.6|743088.6|744032|743032|20
1625664470000|2021-07-07 13:27:50|744078|743078|744173.2|743173.2|744666.6|743179.5|744078|742665.9|24
1625664480000|2021-07-07 13:28:00|744174.5|743174.5|744732.2|742732.2|744812.5|743313.5|744173.4|742728.5|21
1625664490000|2021-07-07 13:28:10|744783.9|742783.9|744369.2|743369.2|744866|743369.2|744282|742766.8|28
1625664500000|2021-07-07 13:28:20|744855.8|742855.8|744785.5|742785.5|744878.9|743367.4|744336.7|742785.5|25
1625664510000|2021-07-07 13:28:30|744791.7|742791.7|744300.9|743300.9|744830.6|743310|744285.1|742783|22
1625664520000|2021-07-07 13:28:40|744297|743297|744291|743291|744806.1|743331.4|744291|742796.6|21
1625664530000|2021-07-07 13:28:50|744295.2|743295.2|744827.6|742827.6|744829|743323.8|744288.4|742799.3|22
1625664540000|2021-07-07 13:29:00|744813.3|742813.3|744365|743365|744856|743365|744312.9|742812.9|25
1625664550000|2021-07-07 13:29:10|744364.5|743364.5|744342|743342|744364.5|743364.5|744324.3|743324.3|17
1625664560000|2021-07-07 13:29:20|744339.9|743339.9|744318.1|743318.1|744346.1|743346.1|744311|743311|23
1625664570000|2021-07-07 13:29:30|744321.4|743321.4|744314.3|743314.3|744326.2|743326.2|744309.4|743309.4|23
1625664580000|2021-07-07 13:29:40|744314.4|743314.4|744318|743318|744322.7|743322.7|744314.4|743314.4|20
1625664590000|2021-07-07 13:29:50|744317.4|743317.4|744327|743327|744331.3|743331.3|744306.7|743306.7|23
1625664600000|2021-07-07 13:30:00|744333.1|743333.1|744312.2|743312.2|744359.6|743359.6|744311.7|743311.7|22
1625664610000|2021-07-07 13:30:10|744315|743315|744220.1|743220.1|744732.5|743315|744191.7|742732.5|25
1625664620000|2021-07-07 13:30:20|744234.6|743234.6|744252.7|743252.7|744729.8|743256.4|744217.5|742729.8|28
1625664630000|2021-07-07 13:30:30|744249.1|743249.1|744783.5|742783.5|744783.5|743325|744246|742783.5|21
1625664640000|2021-07-07 13:30:40|744784.4|742784.4|744385.7|743385.7|744784.4|743385.7|744273.4|742767.4|26
1625664650000|2021-07-07 13:30:50|744392|743392|744984.6|742984.6|745004|743503.5|744392|742900.3|28
1625664660000|2021-07-07 13:31:00|744984.5|742984.5|745239.7|743239.7|745239.7|743678.7|744481.1|742980.8|28
1625664670000|2021-07-07 13:31:10|745325.9|743325.9|745339.3|743339.3|745382.1|743382.1|745325.9|743325.9|27
1625664680000|2021-07-07 13:31:20|745335.4|743335.4|744879.4|743879.4|745377.4|743884|744879.4|743328.4|29
1625664690000|2021-07-07 13:31:30|744878.5|743878.5|745432.6|743432.6|745492.4|743882|744878.5|743420|28
1625664700000|2021-07-07 13:31:40|745430.4|743430.4|745450.8|743450.8|745484.1|743484.1|745402.5|743402.5|29
1625664710000|2021-07-07 13:31:50|745470.4|743470.4|745439.6|743439.6|745470.4|743470.4|745422.7|743422.7|29
1625664720000|2021-07-07 13:32:00|745444.8|743444.8|745378.4|743378.4|745445.4|743879.5|744870.8|743361|27
1625664730000|2021-07-07 13:32:10|745380.6|743380.6|745375|743375|745387.8|743387.8|745365.1|743365.1|29
1625664740000|2021-07-07 13:32:20|745350.5|743350.5|745147.2|743147.2|745350.5|743673.7|744643.9|743147.2|27
1625664750000|2021-07-07 13:32:30|745151|743151|745004.7|743004.7|745178.8|743624.7|744508|743003|29
1625664760000|2021-07-07 13:32:40|745001.7|743001.7|744506.9|743506.9|745069.9|743539.4|744506.9|742994.9|27
1625664770000|2021-07-07 13:32:50|744510.3|743510.3|745014|743014|745045.8|743545.8|744508.6|743010|29
1625664780000|2021-07-07 13:33:00|745015.9|743015.9|744739.8|742739.8|745015.9|743015.9|744739.8|742739.8|29
1625664790000|2021-07-07 13:33:10|744742.4|742742.4|744763.7|742763.7|744763.7|742763.7|744735.2|742735.2|28
1625664800000|2021-07-07 13:33:20|744761.1|742761.1|744278.3|743278.3|744780|743298.3|744207|742703.9|29
1625664810000|2021-07-07 13:33:30|744782.8|742782.8|744295.6|743295.6|744804.2|743295.6|744290.5|742777.4|26
1625664820000|2021-07-07 13:33:40|744294.2|743294.2|744880.3|742880.3|744901.7|743356.5|744293.6|742793.7|28
1625664830000|2021-07-07 13:33:50|744875|742875|744844.3|742844.3|744887.6|742887.6|744841.6|742841.6|27
1625664840000|2021-07-07 13:34:00|744842.2|742842.2|744304.4|743304.4|744850.7|743310.2|744304.4|742811.3|29
1625664850000|2021-07-07 13:34:10|744312|743312|744857.1|742857.1|744861.8|743312|744312|742798.7|29
1625664860000|2021-07-07 13:34:20|744859.9|742859.9|744821.3|742821.3|744859.9|742859.9|744821.3|742821.3|25
1625664870000|2021-07-07 13:34:30|744805|742805|744837.9|742837.9|744855.8|743357|744306.3|742805|29
1625664880000|2021-07-07 13:34:40|744838.9|742838.9|744836.9|742836.9|744844.9|742844.9|744832|742832|24
1625664890000|2021-07-07 13:34:50|744838.1|742838.1|744755|742755|744842.6|743317|744266.3|742754|28
1625664900000|2021-07-07 13:35:00|744264.3|743264.3|744259.4|743259.4|744808.5|743314.5|744259.4|742738.6|27
1625664910000|2021-07-07 13:35:10|744253.8|743253.8|744266.5|743266.5|744774.5|743266.5|744209.2|742674.3|28
1625664920000|2021-07-07 13:35:20|744297.5|743297.5|744838.6|742838.6|744879.5|743381.2|744297.5|742787.1|26
1625664930000|2021-07-07 13:35:30|744818.6|742818.6|744277.7|743277.7|744846|743346|744277.7|742771.8|27
1625664940000|2021-07-07 13:35:40|744295.1|743295.1|744295|743295|744803.3|743340.5|744279.2|742779.4|24
1625664950000|2021-07-07 13:35:50|744291.1|743291.1|744275.9|743275.9|744293|743293|744275.9|743275.9|18
1625664960000|2021-07-07 13:36:00|744286|743286|744265.6|743265.6|744289.5|743289.5|744236.3|743236.3|25
1625664970000|2021-07-07 13:36:10|744254.6|743254.6|744251.6|743251.6|744266.4|743266.4|744249.2|743249.2|27
1625664980000|2021-07-07 13:36:20|744250.8|743250.8|744289.1|743289.1|744294.9|743294.9|744250.8|743250.8|24
1625664990000|2021-07-07 13:36:30|744307.7|743307.7|744449.4|743449.4|744933.3|743470.4|744299.4|742799.4|29
1625665000000|2021-07-07 13:36:40|744436.2|743436.2|744427.8|743427.8|744966.5|743472.4|744416.3|742952.2|27
1625665010000|2021-07-07 13:36:50|744426.6|743426.6|744444.7|743444.7|744453.6|743453.6|744424.1|743424.1|22
1625665020000|2021-07-07 13:37:00|744444.4|743444.4|744451.7|743451.7|744451.7|743451.7|744416.2|743416.2|28
1625665030000|2021-07-07 13:37:10|744450.4|743450.4|744448.6|743448.6|744453.7|743453.7|744438.6|743438.6|24
1625665040000|2021-07-07 13:37:20|744448.8|743448.8|744603.4|743603.4|745120.6|743615.6|744445.8|743077.9|29
1625665050000|2021-07-07 13:37:30|744612.8|743612.8|745166|743166|745166|743656.7|744606.6|743125.6|25
1625665060000|2021-07-07 13:37:40|745158.5|743158.5|745229.6|743229.6|745264.2|743742.4|744666.6|743158.5|28
1625665070000|2021-07-07 13:37:50|744720.7|743720.7|745041.7|743041.7|745216.6|743731.7|744555.6|743027|28
1625665080000|2021-07-07 13:38:00|745027.9|743027.9|745030.5|743030.5|745073.7|743574.2|744511.4|743011.8|28
1625665090000|2021-07-07 13:38:10|745026.3|743026.3|745176.5|743176.5|745183|743650.4|744518.1|743015.4|23
1625665100000|2021-07-07 13:38:20|744679.1|743679.1|744635.6|743635.6|745155.7|743679.1|744632.2|743149.6|24
1625665110000|2021-07-07 13:38:30|744635.4|743635.4|744624.5|743624.5|745134.9|743646.6|744606.5|743128.6|24
1625665120000|2021-07-07 13:38:40|744623.9|743623.9|744570.7|743570.7|745074.3|743623.9|744570.7|743074.3|23
1625665130000|2021-07-07 13:38:50|744574.2|743574.2|744541.5|743541.5|745084.4|743577.5|744507.8|743007.7|25
1625665140000|2021-07-07 13:39:00|744547.4|743547.4|744602.1|743602.1|745092.1|743611.5|744547.4|743049.5|25
1625665150000|2021-07-07 13:39:10|744603.7|743603.7|744631.1|743631.1|744661.2|743661.2|744603.7|743603.7|25
1625665160000|2021-07-07 13:39:20|744631.7|743631.7|745151.2|743151.2|745156.9|743652.4|744627.5|743140.5|20
1625665170000|2021-07-07 13:39:30|744640.8|743640.8|744651.3|743651.3|745216.4|743720.5|744640.8|743152|25
1625665180000|2021-07-07 13:39:40|744660.8|743660.8|745212|743212|745212.4|743710.4|744648.5|743180.7|26
1625665190000|2021-07-07 13:39:50|744712.4|743712.4|744722.7|743722.7|745220.8|743730.4|744672.6|743220.8|26
1625665200000|2021-07-07 13:40:00|744726.5|743726.5|744813|743813|745338.4|743830.9|744726.5|743303.5|28
1625665210000|2021-07-07 13:40:10|744802.7|743802.7|744795.3|743795.3|745311.1|743814.2|744781|743302.3|26
1625665220000|2021-07-07 13:40:20|744793.3|743793.3|744760.4|743760.4|744799.5|743799.5|744750|743750|19
1625665230000|2021-07-07 13:40:30|744759.5|743759.5|744776.4|743776.4|744780.6|743780.6|744756.3|743756.3|24
1625665240000|2021-07-07 13:40:40|744775.4|743775.4|744837.8|743837.8|745342.1|743838.1|744762|743338.2|25
1625665250000|2021-07-07 13:40:50|744842.1|743842.1|745180.1|743180.1|745344.5|743842.1|744675.5|743180.1|22
1625665260000|2021-07-07 13:41:00|744692.1|743692.1|744694.5|743694.5|744710.6|743710.6|744677.9|743677.9|23
1625665270000|2021-07-07 13:41:10|744695.1|743695.1|744560.4|743560.4|745104.6|743695.9|744560.4|743091.5|26
1625665280000|2021-07-07 13:41:20|744526.4|743526.4|744480|743480|744966.9|743542.2|744455.4|742966.9|24
1625665290000|2021-07-07 13:41:30|744473|743473|744620.5|743620.5|745039|743643|744472.3|743011.1|24
1625665300000|2021-07-07 13:41:40|744628|743628|744823.4|743823.4|745331.7|743830.8|744628|743323.2|27
1625665310000|2021-07-07 13:41:50|744825.2|743825.2|744942.6|743942.6|745328.4|743942.6|744821.3|743323|26
1625665320000|2021-07-07 13:42:00|744937.8|743937.8|745463.1|743463.1|745463.6|743937.8|744909.5|743419.9|25
1625665330000|2021-07-07 13:42:10|745518.6|743518.6|745782.3|743782.3|745808.6|744051.2|744991.8|743497.4|28
1625665340000|2021-07-07 13:42:20|745787.9|743787.9|745888.4|743888.4|745936.2|743936.2|745782.1|743782.1|28
1625665350000|2021-07-07 13:42:30|745916.8|743916.8|745938.7|743938.7|745980.2|743980.2|745860.2|743860.2|27
1625665360000|2021-07-07 13:42:40|745944.9|743944.9|745871.1|743871.1|746195.6|744195.6|745804.9|743804.9|29
1625665370000|2021-07-07 13:42:50|745879.2|743879.2|745826.6|743826.6|745989.9|744355|745285.5|743815.8|28
1625665380000|2021-07-07 13:43:00|745832.2|743832.2|745783.5|743783.5|745874.2|744376.7|745286.4|743783.5|29
1625665390000|2021-07-07 13:43:10|745792.2|743792.2|745729.3|743729.3|745856.7|743856.7|745720.9|743720.9|29
1625665400000|2021-07-07 13:43:20|745724.4|743724.4|745755.7|743755.7|745773.7|744255.2|745255.2|743721.1|27
1625665410000|2021-07-07 13:43:30|745773|743773|745713.3|743713.3|745783.2|744275.3|745275.3|743709.8|27
1625665420000|2021-07-07 13:43:40|745726.4|743726.4|745669.1|743669.1|745735.4|744185.8|745185.8|743666.1|26
1625665430000|2021-07-07 13:43:50|745664.4|743664.4|745672.3|743672.3|745672.3|744143.1|745118.4|743616.8|27
1625665440000|2021-07-07 13:44:00|745172.7|744172.7|745560.5|743560.5|745683.5|744172.7|745086.4|743560.5|27
1625665450000|2021-07-07 13:44:10|745563.6|743563.6|745572.9|743572.9|745592.4|744049.6|745049.6|743499.9|29
1625665460000|2021-07-07 13:44:20|745550.6|743550.6|745524.5|743524.5|745560.5|743560.5|745520.7|743520.7|29
1625665470000|2021-07-07 13:44:30|745529|743529|745592.3|743592.3|745609|743609|745526.4|743526.4|28
1625665480000|2021-07-07 13:44:40|745587.9|743587.9|745559.7|743559.7|745588.8|743588.8|745541.5|743541.5|29
1625665490000|2021-07-07 13:44:50|745559.2|743559.2|745629.3|743629.3|745629.3|743629.3|745559|743559|26
1625665500000|2021-07-07 13:45:00|745630.2|743630.2|745726.4|743726.4|745772|743772|745630.2|743630.2|28
1625665510000|2021-07-07 13:45:10|745713|743713|745254.5|744254.5|745783.8|744255.5|745254.5|743712.1|28
1625665520000|2021-07-07 13:45:20|745749.1|743749.1|745781|743781|745804|744247.7|745229.1|743749.1|25
1625665530000|2021-07-07 13:45:30|745765.4|743765.4|745700.8|743700.8|745767.7|744218.2|745218.2|743683.4|27
1625665540000|2021-07-07 13:45:40|745194.6|744194.6|745205.5|744205.5|745757.2|744256.7|745194.6|743730.9|22
1625665550000|2021-07-07 13:45:50|745205.6|744205.6|745226.1|744226.1|745775|744258.8|745205.6|743742.3|24
1625665560000|2021-07-07 13:46:00|745225.7|744225.7|745866.6|743866.6|745914.4|744235.5|745225.7|743773.1|28
1625665570000|2021-07-07 13:46:10|745369.6|744369.6|745952.5|743952.5|745958.8|744373.2|745364.5|743868.4|24
1625665580000|2021-07-07 13:46:20|745982.2|743982.2|745980.2|743980.2|746004.8|744502.3|745463.6|743955.4|22
1625665590000|2021-07-07 13:46:30|745977.4|743977.4|745500.1|744500.1|745991.7|744500.1|745397.3|743935.6|26
1625665600000|2021-07-07 13:46:40|745481.3|744481.3|746081.2|744081.2|746107.2|744505.6|745481.3|743993.3|27
1625665610000|2021-07-07 13:46:50|746092.8|744092.8|745848.3|743848.3|746124.1|744437.9|745311.3|743836.2|28
1625665620000|2021-07-07 13:47:00|745848.4|743848.4|746061.2|744061.2|746075.4|744075.4|745840|743840|28
1625665630000|2021-07-07 13:47:10|745537.7|744537.7|746203.9|744203.9|746203.9|744650|745537.2|744041|27
1625665640000|2021-07-07 13:47:20|746190|744190|745927.7|743927.7|746211.7|744513.3|745513.3|743877.1|28
1625665650000|2021-07-07 13:47:30|745924.3|743924.3|745873.5|743873.5|745948.9|743948.9|745868.4|743868.4|26
1625665660000|2021-07-07 13:47:40|745871.5|743871.5|745539.3|743539.3|745871.5|743871.5|745516.5|743516.5|25
1625665670000|2021-07-07 13:47:50|745558.5|743558.5|745492|743492|745558.5|743558.5|745482.4|743482.4|28
1625665680000|2021-07-07 13:48:00|745490.3|743490.3|745573.6|743573.6|745574.8|743574.8|745447.5|743447.5|35
1625665690000|2021-07-07 13:48:10|745560|743560|745669.2|743669.2|745674.3|743674.3|745555.7|743555.7|33
1625665700000|2021-07-07 13:48:20|745669.1|743669.1|745661.5|743661.5|745700.5|744199.2|745199.2|743639|39
1625665710000|2021-07-07 13:48:30|745658.8|743658.8|745741.5|743741.5|745751.9|744213.4|745213.4|743658.8|32
1625665720000|2021-07-07 13:48:40|745737.3|743737.3|745619.8|743619.8|745737.3|744228|745222.8|743611.5|33
1625665730000|2021-07-07 13:48:50|745622.4|743622.4|745631.3|743631.3|745653.4|744123.1|745123.1|743608.9|32
1625665740000|2021-07-07 13:49:00|745644.8|743644.8|745605.3|743605.3|745644.8|744126.4|745107|743603.3|32
1625665750000|2021-07-07 13:49:10|745606.3|743606.3|745667.5|743667.5|745728|744197.3|745045.4|743519.1|36
1625665760000|2021-07-07 13:49:20|745682.1|743682.1|745192|744192|745694.3|744202.4|745168|743672.5|29
1625665770000|2021-07-07 13:49:30|745189.3|744189.3|745701.6|743701.6|745701.6|744205.8|745177.8|743675.5|26
1625665780000|2021-07-07 13:49:40|745697.1|743697.1|745697.7|743697.7|745707.2|744204.2|745132.8|743647.5|33
1625665790000|2021-07-07 13:49:50|745688.7|743688.7|745741.8|743741.8|745741.8|743741.8|745688.7|743688.7|31
1625665800000|2021-07-07 13:50:00|745739.4|743739.4|745882|743882|745882|744377.7|745335|743739.4|31
1625665810000|2021-07-07 13:50:10|745873.4|743873.4|746105.4|744105.4|746150|744405.6|745383.8|743873.4|39
1625665820000|2021-07-07 13:50:20|746112.3|744112.3|746141.3|744141.3|746141.3|744141.3|746094.8|744094.8|36
1625665830000|2021-07-07 13:50:30|746135.9|744135.9|746030|744030|746147.6|744638.6|745548|744030|37
1625665840000|2021-07-07 13:50:40|745576.4|744576.4|746055.3|744055.3|746103.3|744586.1|745550.7|744035|31
1625665850000|2021-07-07 13:50:50|746065.5|744065.5|746085.5|744085.5|746092.7|744583|745571.2|744038.5|28
1625665860000|2021-07-07 13:51:00|746082.5|744082.5|745988.3|743988.3|746094.7|744589|745526.1|743988.3|32
1625665870000|2021-07-07 13:51:10|745997.2|743997.2|745826.5|743826.5|745997.2|744485.1|745374|743805.5|37
1625665880000|2021-07-07 13:51:20|745828.2|743828.2|745751.5|743751.5|745835.3|744338.4|745326.3|743738.9|36
1625665890000|2021-07-07 13:51:30|745771.6|743771.6|745702|743702|745771.6|744271.5|745207|743679|35
1625665900000|2021-07-07 13:51:40|745711|743711|745692.4|743692.4|745718|744159.9|745091.5|743607.5|33
1625665910000|2021-07-07 13:51:50|745736.9|743736.9|745746.9|743746.9|745749.7|744216.5|745187.9|743662.5|35
1625665920000|2021-07-07 13:52:00|745742.2|743742.2|745689.5|743689.5|745742.6|744231.7|745219.8|743670.5|38
1625665930000|2021-07-07 13:52:10|745680|743680|745625|743625|745684.7|744186.2|745142.6|743622|32
1625665940000|2021-07-07 13:52:20|745625.4|743625.4|745845.8|743845.8|745864.3|744349.8|745154|743625.4|33
1625665950000|2021-07-07 13:52:30|745846.6|743846.6|745854.6|743854.6|745867.6|744351|745327.3|743832.7|33
1625665960000|2021-07-07 13:52:40|745870.2|743870.2|745397.3|743397.3|745879.6|744104.8|745104.8|743392.9|38
1625665970000|2021-07-07 13:52:50|745399.4|743399.4|745436.4|743436.4|745475.4|743475.4|745399.4|743399.4|38
1625665980000|2021-07-07 13:53:00|745433.2|743433.2|745447.7|743447.7|745461.9|743461.9|745433.2|743433.2|33
1625665990000|2021-07-07 13:53:10|745441.2|743441.2|745447.2|743447.2|745459.5|743459.5|745436.8|743436.8|29
1625666000000|2021-07-07 13:53:20|745450.9|743450.9|745368.3|743368.3|745450.9|743450.9|745356.4|743356.4|33
1625666010000|2021-07-07 13:53:30|745360.5|743360.5|745354.8|743354.8|745364.8|743364.8|745317.6|743317.6|37
1625666020000|2021-07-07 13:53:40|745379.1|743379.1|745367.5|743367.5|745389.4|743389.4|745358|743358|36
1625666030000|2021-07-07 13:53:50|745366.3|743366.3|745519.3|743519.3|745527.8|743527.8|745365.6|743365.6|35
1625666040000|2021-07-07 13:54:00|745523|743523|745532.4|743532.4|745554.1|743554.1|745513.7|743513.7|34
1625666050000|2021-07-07 13:54:10|745531|743531|745520.3|743520.3|745532.4|743532.4|745504.1|743504.1|35
1625666060000|2021-07-07 13:54:20|745520.5|743520.5|745536|743536|745544.8|743544.8|745518.9|743518.9|35
1625666070000|2021-07-07 13:54:30|745527.1|743527.1|745543.6|743543.6|745543.6|743543.6|745519|743519|32
1625666080000|2021-07-07 13:54:40|745538.5|743538.5|745563.2|743563.2|745570|744067|745067|743535.8|31
1625666090000|2021-07-07 13:54:50|745564.3|743564.3|745814.4|743814.4|745819.7|743819.7|745563.5|743563.5|39
1625666100000|2021-07-07 13:55:00|745798.5|743798.5|745815.5|743815.5|745842.7|743842.7|745795.7|743795.7|39
1625666110000|2021-07-07 13:55:10|745815.8|743815.8|745829.7|743829.7|745845.2|743845.2|745810.2|743810.2|36
1625666120000|2021-07-07 13:55:20|745830.8|743830.8|745837.8|743837.8|745843.3|743843.3|745817.1|743817.1|37
1625666130000|2021-07-07 13:55:30|745836.3|743836.3|745909|743909|745944.2|743944.2|745815.8|743815.8|37
1625666140000|2021-07-07 13:55:40|745909.1|743909.1|745915.6|743915.6|745920.6|743920.6|745891.6|743891.6|36
1625666150000|2021-07-07 13:55:50|745915.4|743915.4|745948.1|743948.1|745973.7|743973.7|745910.8|743910.8|34
1625666160000|2021-07-07 13:56:00|745952.2|743952.2|745797.7|743797.7|745953.4|743953.4|745636.1|743636.1|38
1625666170000|2021-07-07 13:56:10|745804.3|743804.3|745712.4|743712.4|745870.1|743870.1|745712.4|743712.4|38
1625666180000|2021-07-07 13:56:20|745717.3|743717.3|745645.5|743645.5|745737.4|743737.4|745643.5|743643.5|35
1625666190000|2021-07-07 13:56:30|745648.8|743648.8|745528.5|743528.5|745649.2|744100.4|745059.9|743528.5|38
1625666200000|2021-07-07 13:56:40|745528.4|743528.4|745633.7|743633.7|745656.9|744137.2|745036.3|743528.4|37
1625666210000|2021-07-07 13:56:50|745620.8|743620.8|745456|743456|745620.8|744064.1|745064.1|743456|35
1625666220000|2021-07-07 13:57:00|745456.4|743456.4|745413.2|743413.2|745480.1|743480.1|745405.2|743405.2|36
1625666230000|2021-07-07 13:57:10|745413.1|743413.1|745339.6|743339.6|745413.1|743413.1|745331.2|743331.2|30
1625666240000|2021-07-07 13:57:20|745335.8|743335.8|745236.7|743236.7|745346.2|743346.2|745233.6|743233.6|37
1625666250000|2021-07-07 13:57:30|745239.4|743239.4|745161.9|743161.9|745243.1|743243.1|745152.1|743152.1|36
1625666260000|2021-07-07 13:57:40|745163.3|743163.3|745211|743211|745211|743211|745149.2|743149.2|36
1625666270000|2021-07-07 13:57:50|745206.8|743206.8|745225.6|743225.6|745229.5|743717|744632.3|743206.8|31
1625666280000|2021-07-07 13:58:00|745226.1|743226.1|745322.5|743322.5|745333.8|743808|744735.1|743218.6|32
1625666290000|2021-07-07 13:58:10|744818.6|743818.6|745354.9|743354.9|745355.6|743818.6|744813.2|743319.8|36
1625666300000|2021-07-07 13:58:20|745339.6|743339.6|745443.6|743443.6|745444|743852.4|744852.4|743328.8|36
1625666310000|2021-07-07 13:58:30|745441.6|743441.6|745414.8|743414.8|745444.3|743908.5|744908.5|743382.5|37
1625666320000|2021-07-07 13:58:40|745415.1|743415.1|745388.4|743388.4|745415.1|743415.1|745367.7|743367.7|31
1625666330000|2021-07-07 13:58:50|745388.8|743388.8|745416.6|743416.6|745430.5|743430.5|745387.7|743387.7|32
1625666340000|2021-07-07 13:59:00|745409.1|743409.1|745347.5|743347.5|745409.1|743409.1|745347.5|743347.5|30
1625666350000|2021-07-07 13:59:10|745345.3|743345.3|745325.8|743325.8|745358.3|743358.3|745318.3|743318.3|30
1625666360000|2021-07-07 13:59:20|745324.8|743324.8|745320.7|743320.7|745337.4|743818.3|744818.3|743318.8|33
1625666370000|2021-07-07 13:59:30|745319.9|743319.9|745311.6|743311.6|745328.3|743328.3|745307.3|743307.3|36
1625666380000|2021-07-07 13:59:40|745316.8|743316.8|745219.4|743219.4|745316.8|743316.8|745219.4|743219.4|32
1625666390000|2021-07-07 13:59:50|745218.8|743218.8|745216.5|743216.5|745233.3|743725.3|744725.3|743212|32
1625666400000|2021-07-07 14:00:00|745220|743220|745215.4|743215.4|745222.4|743222.4|745209.8|743209.8|30
1625666410000|2021-07-07 14:00:10|745214.7|743214.7|745263.4|743263.4|745264.5|743264.5|745214.7|743214.7|36
1625666420000|2021-07-07 14:00:20|745261.7|743261.7|745259.7|743259.7|745263|743263|745248.4|743248.4|32
1625666430000|2021-07-07 14:00:30|745260.9|743260.9|744798|743798|745307.5|743811.6|744773.2|743228|38
1625666440000|2021-07-07 14:00:40|744809.4|743809.4|744851.1|743851.1|745374.7|743877.1|744809.3|743345.8|36
1625666450000|2021-07-07 14:00:50|744851.9|743851.9|745349.7|743349.7|745355.1|743859.3|744811|743322|34
1625666460000|2021-07-07 14:01:00|744876.1|743876.1|745390.2|743390.2|745390.2|743906.2|744823.1|743325.2|39
1625666470000|2021-07-07 14:01:10|745388.2|743388.2|745526.9|743526.9|745528.2|744012.4|744885.5|743388.2|33
1625666480000|2021-07-07 14:01:20|745514.1|743514.1|745009.4|744009.4|745527.6|744026.2|744996.6|743494.7|36
1625666490000|2021-07-07 14:01:30|745009.9|744009.9|745060.3|744060.3|745568.6|744074.9|745000.6|743543.6|28
1625666500000|2021-07-07 14:01:40|745064.4|744064.4|745014.4|744014.4|745538.3|744076.5|745006.5|743520.6|36
1625666510000|2021-07-07 14:01:50|745019.5|744019.5|745008.4|744008.4|745558.1|744064.9|745005|743498.8|32
1625666520000|2021-07-07 14:02:00|745507|743507|745580.7|743580.7|745585.4|744076.1|745008.7|743507|36
1625666530000|2021-07-07 14:02:10|745063.8|744063.8|745069.1|744069.1|745569.7|744069.1|745021.9|743519.7|35
1625666540000|2021-07-07 14:02:20|745070.5|744070.5|745055|744055|745574|744082.9|745053.4|743552.2|34
1625666550000|2021-07-07 14:02:30|745558.7|743558.7|745571.9|743571.9|745578.9|744083.3|745060.2|743557.8|29
1625666560000|2021-07-07 14:02:40|745564|743564|745075.4|744075.4|745566.9|744088.4|745061|743556.2|30
1625666570000|2021-07-07 14:02:50|745076|744076|745231.9|744231.9|745742.1|744246.4|745070|743742.1|32
1625666580000|2021-07-07 14:03:00|745730|743730|745226.4|744226.4|745732.5|744255.4|745214.5|743715.5|40
1625666590000|2021-07-07 14:03:10|745236.1|744236.1|745305.7|744305.7|745753.7|744316.7|745220.2|743739|38
1625666600000|2021-07-07 14:03:20|745307.4|744307.4|745233.9|744233.9|745760.7|744310.3|745233.9|743727.9|33
1625666610000|2021-07-07 14:03:30|745239.2|744239.2|745907.7|743907.7|745907.7|744409.3|745239.2|743788|34
1625666620000|2021-07-07 14:03:40|745903|743903|745407.6|744407.6|745905.2|744412.4|745393.4|743897.9|37
1625666630000|2021-07-07 14:03:50|745418.1|744418.1|745913.2|743913.2|745921.5|744429.2|745391|743909.8|36
1625666640000|2021-07-07 14:04:00|745915.3|743915.3|745517.5|744517.5|745988.9|744528.7|745404.7|743907.7|36
1625666650000|2021-07-07 14:04:10|745530.8|744530.8|746090.9|744090.9|746090.9|744637.5|745511.8|744090.9|37
1625666660000|2021-07-07 14:04:20|746088|744088|745627.9|744627.9|746124.8|744629.7|745589.8|744088|34
1625666670000|2021-07-07 14:04:30|745627.8|744627.8|746114.2|744114.2|746135.5|744640.3|745567.1|744114.2|35
1625666680000|2021-07-07 14:04:40|746107.3|744107.3|745608.7|744608.7|746107.3|744615.3|745568.3|744066.5|39
1625666690000|2021-07-07 14:04:50|746114.7|744114.7|745686.4|744686.4|746172.2|744686.4|745614.3|744102.7|38
1625666700000|2021-07-07 14:05:00|746273.1|744273.1|746341|744341|746383|744383|746273.1|744273.1|37
1625666710000|2021-07-07 14:05:10|746192.1|744192.1|746078.9|744078.9|746192.1|744614.4|745548.4|744011|38
1625666720000|2021-07-07 14:05:20|746072.7|744072.7|746170.8|744170.8|746174.3|744667.3|745589.6|744062.9|38
1625666730000|2021-07-07 14:05:30|746173.4|744173.4|745654|744654|746214.4|744711.4|745654|744140.3|37
1625666740000|2021-07-07 14:05:40|746125.7|744125.7|745597.8|744597.8|746125.9|744610.6|745590.3|744069.2|38
1625666750000|2021-07-07 14:05:50|745597.2|744597.2|746008.9|744008.9|746095.8|744597.2|745523|743982.8|36
1625666760000|2021-07-07 14:06:00|746007.3|744007.3|746014.3|744014.3|746029.9|744540.3|745458|743917|40
1625666770000|2021-07-07 14:06:10|745499.3|744499.3|746054.1|744054.1|746056.8|744538.8|745493.2|743987.3|40
1625666780000|2021-07-07 14:06:20|746052.3|744052.3|746086.6|744086.6|746094.4|744094.4|746046|744046|36
1625666790000|2021-07-07 14:06:30|746097.7|744097.7|746122.8|744122.8|746140|744140|746093|744093|37
1625666800000|2021-07-07 14:06:40|746131.9|744131.9|746073.8|744073.8|746171.3|744171.3|746073.8|744073.8|35
1625666810000|2021-07-07 14:06:50|746070.1|744070.1|746100.2|744100.2|746112.2|744112.2|746059.2|744059.2|37
1625666820000|2021-07-07 14:07:00|746120.2|744120.2|746264.6|744264.6|746268.8|744637.3|745635.7|744114.6|35
1625666830000|2021-07-07 14:07:10|746265.6|744265.6|746321.8|744321.8|746352.2|744352.2|746265.6|744265.6|35
1625666840000|2021-07-07 14:07:20|746324.9|744324.9|746242.4|744242.4|746351.2|744843.1|745748.7|744215.6|36
1625666850000|2021-07-07 14:07:30|746267.6|744267.6|745830.3|744830.3|746344.7|744853.1|745753.8|744251.1|37
1625666860000|2021-07-07 14:07:40|746332.3|744332.3|746302.5|744302.5|746366|744851.5|745851.5|744302.5|34
1625666870000|2021-07-07 14:07:50|745832.9|744832.9|746311.8|744311.8|746350.4|744832.9|745832.9|744289.1|33
1625666880000|2021-07-07 14:08:00|745853.1|744853.1|746347.6|744347.6|746361.9|744870.8|745829.4|744332|35
1625666890000|2021-07-07 14:08:10|746355.8|744355.8|746327.7|744327.7|746355.8|744355.8|746322.1|744322.1|35
1625666900000|2021-07-07 14:08:20|746318.7|744318.7|746351.4|744351.4|746354.3|744858.8|745832.3|744318.7|40
1625666910000|2021-07-07 14:08:30|746336.9|744336.9|746090.5|745090.5|746608.9|745090.5|745869.9|744332.6|39
1625666920000|2021-07-07 14:08:40|746570.2|744570.2|746601.1|744601.1|746610.7|745109.3|746091.5|744519.4|40
1625666930000|2021-07-07 14:08:50|746603.4|744603.4|746643.3|744643.3|746661.7|744661.7|746590.6|744590.6|39
1625666940000|2021-07-07 14:09:00|746648.5|744648.5|746245.7|745245.7|746797.7|745245.7|746212.5|744648.4|38
1625666950000|2021-07-07 14:09:10|746250.5|745250.5|746890|744890|746893.8|745316.4|746250.5|744736.5|36
1625666960000|2021-07-07 14:09:20|746891.6|744891.6|746969.8|744969.8|747006.5|745462|746433|744890.6|35
1625666970000|2021-07-07 14:09:30|746970.6|744970.6|746488.6|745488.6|747037|745579.6|746412.7|744964.4|36
1625666980000|2021-07-07 14:09:40|746486.4|745486.4|746400.5|745400.5|746991.1|745489.8|746368.8|744984.1|34
1625666990000|2021-07-07 14:09:50|746395.5|745395.5|746338.6|745338.6|746400.5|745400.5|746336.8|745336.8|28
1625667000000|2021-07-07 14:10:00|746337.5|745337.5|746683.1|744683.1|746730.8|745354.3|746147.5|744637|37
1625667010000|2021-07-07 14:10:10|746191.9|745191.9|746096|745096|746710|745193.7|746092.6|744600.9|36
1625667020000|2021-07-07 14:10:20|746085.3|745085.3|746295.6|745295.6|746706.1|745321.6|746074.7|744613.3|36
1625667030000|2021-07-07 14:10:30|746299.1|745299.1|746482.6|745482.6|746993|745505.2|746294.8|744812.2|40
1625667040000|2021-07-07 14:10:40|746485.1|745485.1|747049.2|745049.2|747079.8|745568.5|746481.3|744987.1|33
1625667050000|2021-07-07 14:10:50|747049|745049|747069.2|745069.2|747096.3|745588.7|746562.7|745049|36
1625667060000|2021-07-07 14:11:00|746563.2|745563.2|747162.8|745162.8|747163.5|745655.3|746556.9|745087.7|38
1625667070000|2021-07-07 14:11:10|747176.6|745176.6|746685.5|745685.5|747196.2|745698|746684.6|745162.8|30
1625667080000|2021-07-07 14:11:20|746685.6|745685.6|747212.1|745212.1|747220.2|745706.7|746685.2|745172.1|36
1625667090000|2021-07-07 14:11:30|746741.8|745741.8|747362.2|745362.2|747402.4|745741.8|746714.8|745324.2|38
1625667100000|2021-07-07 14:11:40|747407|745407|747511.4|745511.4|747524.7|745980|746980|745393.7|38
1625667110000|2021-07-07 14:11:50|747527.4|745527.4|747493.4|745493.4|747536|745980.5|746980.5|745481.1|40
1625667120000|2021-07-07 14:12:00|747501.7|745501.7|747637.1|745637.1|747637.5|746023|747016.5|745501.7|38
1625667130000|2021-07-07 14:12:10|747654.8|745654.8|747562.2|745562.2|747768.1|746119.2|747119.2|745562.2|39
1625667140000|2021-07-07 14:12:20|747597.6|745597.6|747718.8|745718.8|747719.4|745719.4|747597.6|745597.6|36
1625667150000|2021-07-07 14:12:30|747735.8|745735.8|746952.5|745952.5|747757.1|746132.9|746952.5|745486.4|34
1625667160000|2021-07-07 14:12:40|746953.3|745953.3|746868|744868|747479.3|745953.3|746642.7|744845.4|39
1625667170000|2021-07-07 14:12:50|746879.3|744879.3|747092.8|745092.8|747164.8|745164.8|746855.2|744855.2|37
1625667180000|2021-07-07 14:13:00|747087.7|745087.7|747103.5|745103.5|747114.6|745114.6|747087.4|745087.4|34
1625667190000|2021-07-07 14:13:10|747098.1|745098.1|747145.4|745145.4|747262.2|745262.2|747097.9|745097.9|35
1625667200000|2021-07-07 14:13:20|747149.6|745149.6|747279.5|745279.5|747294.2|745294.2|747041.1|745041.1|36
1625667210000|2021-07-07 14:13:30|747282.1|745282.1|747254.1|745254.1|747297.8|745297.8|747254.1|745254.1|39
1625667220000|2021-07-07 14:13:40|747257.9|745257.9|747296|745296|747389.6|745852.7|746852.7|745235.6|37
1625667230000|2021-07-07 14:13:50|747314.6|745314.6|747551.1|745551.1|747555.3|745555.3|747312.7|745312.7|35
1625667240000|2021-07-07 14:14:00|747554.9|745554.9|747348|745348|747556.2|745556.2|747324|745324|37
1625667250000|2021-07-07 14:14:10|747324.5|745324.5|747396.6|745396.6|747402|745402|747324.5|745324.5|32
1625667260000|2021-07-07 14:14:20|747398.2|745398.2|747588.5|745588.5|747593|745907.8|746907.8|745395.1|24
1625667270000|2021-07-07 14:14:30|747580|745580|747645|745645|747674.6|745674.6|747580|745580|32
1625667280000|2021-07-07 14:14:40|747638.9|745638.9|747081|746081|747638.9|746092.1|747033.8|745534.9|30
1625667290000|2021-07-07 14:14:50|747076.4|746076.4|747559.6|745559.6|747577.8|746076.4|747033.2|745544.4|31
1625667300000|2021-07-07 14:15:00|747566.3|745566.3|747121.7|746121.7|747629.4|746139|747061.9|745566.2|29
1625667310000|2021-07-07 14:15:10|747120.4|746120.4|747647|745647|747679.3|746163.9|747108.2|745597.3|35
1625667320000|2021-07-07 14:15:20|747154.8|746154.8|747227.7|746227.7|747747.7|746237.3|747125.2|745643.3|31
1625667330000|2021-07-07 14:15:30|747226.6|746226.6|747193.6|746193.6|747725.5|746230.1|747177.7|745696|34
1625667340000|2021-07-07 14:15:40|747187.5|746187.5|747147.7|746147.7|747705.6|746190.2|747140.7|745693|28
1625667350000|2021-07-07 14:15:50|747141.9|746141.9|747998.8|745998.8|748055.4|746200.1|747141.9|745656|34
1625667360000|2021-07-07 14:16:00|747497.4|746497.4|748299.9|746299.9|748299.9|746497.4|747497.4|746003.5|37
1625667370000|2021-07-07 14:16:10|748305.5|746305.5|748298.6|746298.6|748305.9|746305.9|748267.6|746267.6|39
1625667380000|2021-07-07 14:16:20|748307.9|746307.9|748321.7|746321.7|748334.8|746334.8|748264.6|746264.6|33
1625667390000|2021-07-07 14:16:30|748304.9|746304.9|748370.2|746370.2|748420.8|746420.8|748302.7|746302.7|38
1625667400000|2021-07-07 14:16:40|748367.8|746367.8|748326|746326|748409.6|746409.6|748307.2|746307.2|37
1625667410000|2021-07-07 14:16:50|748323.7|746323.7|748435.7|746435.7|748442.1|746923.1|747923.1|746323.7|32
1625667420000|2021-07-07 14:17:00|748434.4|746434.4|748366|746366|748463.5|746859.3|747859.3|746364.1|38
1625667430000|2021-07-07 14:17:10|748374.5|746374.5|747943.9|746943.9|748464.3|746943.9|747902.8|746357.5|36
1625667440000|2021-07-07 14:17:20|748473.5|746473.5|748372.6|746372.6|748535.6|746921.8|747865.2|746372.6|38
1625667450000|2021-07-07 14:17:30|748356|746356|748315.8|746315.8|748365.5|746856.5|747800.8|746309.3|32
1625667460000|2021-07-07 14:17:40|748311|746311|748152.6|746152.6|748320.5|746733.5|747619.4|746124.5|36
1625667470000|2021-07-07 14:17:50|748140.7|746140.7|748033.5|746033.5|748145.1|746636.1|747553.7|746030|37
1625667480000|2021-07-07 14:18:00|748039.5|746039.5|748008.6|746008.6|748060.4|746549.2|747510.4|746007.7|29
1625667490000|2021-07-07 14:18:10|747532.5|746532.5|748186.3|746186.3|748189.8|746695.1|747532.5|746039.9|28
1625667500000|2021-07-07 14:18:20|747693.6|746693.6|747673|746673|748219.5|746719.5|747623.6|746172.6|35
1625667510000|2021-07-07 14:18:30|747673.5|746673.5|747619.1|746619.1|748193.6|746685|747619.1|746173|32
1625667520000|2021-07-07 14:18:40|747614.5|746614.5|748246.8|746246.8|748259.1|746764.4|747614.5|746134.1|33
1625667530000|2021-07-07 14:18:50|747748.7|746748.7|748143.3|746143.3|748284.5|746765.1|747647.8|746143.3|33
1625667540000|2021-07-07 14:19:00|748148.2|746148.2|748234.8|746234.8|748248.5|746747.3|747691.7|746141.1|35
1625667550000|2021-07-07 14:19:10|747734.6|746734.6|747711.4|746711.4|748230.6|746751.6|747685.9|746172.5|30
1625667560000|2021-07-07 14:19:20|747686.4|746686.4|748221.9|746221.9|748221.9|746733.8|747680.3|746190.6|35
1625667570000|2021-07-07 14:19:30|748221.4|746221.4|747814.6|746814.6|748300.8|746815.6|747741.1|746221.4|34
1625667580000|2021-07-07 14:19:40|747808.3|746808.3|748363.6|746363.6|748370.9|746873.7|747785.5|746347|32
1625667590000|2021-07-07 14:19:50|748364.1|746364.1|748473|746473|748473|746987.1|747913|746361.6|34
1625667600000|2021-07-07 14:20:00|748466.8|746466.8|748475|746475|748482.7|746974|747974|746462.6|34
1625667610000|2021-07-07 14:20:10|748474.2|746474.2|748574.5|746574.5|748586.2|747087.5|747984.6|746474.2|36
1625667620000|2021-07-07 14:20:20|748570|746570|748574.7|746574.7|748602|747099.1|748081.8|746569.5|26
1625667630000|2021-07-07 14:20:30|748572.3|746572.3|748838.1|746838.1|748838.1|747225.1|748095.8|746572.3|31
1625667640000|2021-07-07 14:20:40|748878.7|746878.7|748876.8|746876.8|748907.1|746907.1|748875.2|746875.2|36
1625667650000|2021-07-07 14:20:50|748918.2|746918.2|749039.1|747039.1|749039.1|747456.8|748442|746872.7|37
1625667660000|2021-07-07 14:21:00|749115.4|747115.4|749383.3|747383.3|749404.4|747404.4|749092.5|747092.5|40
1625667670000|2021-07-07 14:21:10|749413.3|747413.3|749321.8|747321.8|749421.3|747421.3|749321.8|747321.8|39
1625667680000|2021-07-07 14:21:20|749324.9|747324.9|749321.3|747321.3|749353.4|747353.4|749230.1|747230.1|40
1625667690000|2021-07-07 14:21:30|749348.1|747348.1|748641.3|747641.3|749356.6|747768.7|748590.4|747145.4|38
1625667700000|2021-07-07 14:21:40|748652.4|747652.4|749375.4|747375.4|749393.4|747787.4|748652.4|747240.8|40
1625667710000|2021-07-07 14:21:50|749369.6|747369.6|749293.5|747293.5|749369.6|747865.7|748754.5|747286.4|36
1625667720000|2021-07-07 14:22:00|749269.6|747269.6|749416|747416|749416|747861.6|748793.8|747269.6|39
1625667730000|2021-07-07 14:22:10|749413.3|747413.3|749483.9|747483.9|749488.7|747972.6|748893.5|747379.1|39
1625667740000|2021-07-07 14:22:20|749520.9|747520.9|749715.2|747715.2|749730.3|747730.3|749520.9|747520.9|40
1625667750000|2021-07-07 14:22:30|749721|747721|749736.7|747736.7|749950.5|747950.5|749720.6|747720.6|39
1625667760000|2021-07-07 14:22:40|749709.6|747709.6|749838.6|747838.6|749956.8|747956.8|749704.7|747704.7|39
1625667770000|2021-07-07 14:22:50|749875.5|747875.5|749748.5|747748.5|749894.8|747894.8|749728.6|747728.6|40
1625667780000|2021-07-07 14:23:00|749739.8|747739.8|749627.3|747627.3|749739.8|747739.8|749621.4|747621.4|35
1625667790000|2021-07-07 14:23:10|749629.5|747629.5|749611.4|747611.4|749645.7|747645.7|749599.5|747599.5|38
1625667800000|2021-07-07 14:23:20|749616.3|747616.3|749491|747491|749619.7|748070.7|749022.3|747491|33
1625667810000|2021-07-07 14:23:30|749479.3|747479.3|749528.8|747528.8|749611.9|748084|748967.6|747459.7|34
1625667820000|2021-07-07 14:23:40|749530.5|747530.5|749551|747551|749557.2|748057.3|749016.1|747490.9|35
1625667830000|2021-07-07 14:23:50|749067.6|748067.6|749544.4|747544.4|749584.3|748081.1|748985|747528.2|36
1625667840000|2021-07-07 14:24:00|749528|747528|749071.3|748071.3|749563.1|748071.3|749027.6|747513.4|32
1625667850000|2021-07-07 14:24:10|749546.3|747546.3|749449|747449|749546.3|747987.5|748936.8|747432|38
1625667860000|2021-07-07 14:24:20|748924.4|747924.4|749283.5|747283.5|749426.9|747932.4|748748|747258.3|33
1625667870000|2021-07-07 14:24:30|749209.3|747209.3|748565.3|747565.3|749209.3|747652|748555|747049|37
1625667880000|2021-07-07 14:24:40|748569.2|747569.2|748587.5|747587.5|749090.1|747587.5|748569.2|747059.6|38
1625667890000|2021-07-07 14:24:50|749069.9|747069.9|748795.3|747795.3|749310.8|747798.5|748561.7|747069.9|40
1625667900000|2021-07-07 14:25:00|748797.2|747797.2|749113.5|747113.5|749299.1|747797.2|748625.9|747112.9|35
1625667910000|2021-07-07 14:25:10|749119.5|747119.5|748992|746992|749122.4|747598.9|748495.8|746944.1|34
1625667920000|2021-07-07 14:25:20|748476.7|747476.7|748926.1|746926.1|749006.3|747491.4|748441.5|746926.1|37
1625667930000|2021-07-07 14:25:30|748419.8|747419.8|748940.9|746940.9|749025|747440.7|748403.2|746909.4|37
1625667940000|2021-07-07 14:25:40|748946.6|746946.6|748902.3|746902.3|748961.5|746961.5|748902.3|746902.3|40
1625667950000|2021-07-07 14:25:50|748916.3|746916.3|749156|747156|749156.1|747455.4|748455.4|746887.7|38
1625667960000|2021-07-07 14:26:00|749156.1|747156.1|749113.7|747113.7|749178.4|747567.5|748567.5|747030.7|40
1625667970000|2021-07-07 14:26:10|749116.3|747116.3|749141.3|747141.3|749173|747173|749073.7|747073.7|39
1625667980000|2021-07-07 14:26:20|749143.5|747143.5|749118|747118|749143.5|747143.5|749096.4|747096.4|37
1625667990000|2021-07-07 14:26:30|749117.8|747117.8|748677.5|747677.5|749211.6|747695.8|748660|747094.3|35
1625668000000|2021-07-07 14:26:40|748677.7|747677.7|749021.5|747021.5|749084|747677.9|748601|747005.6|32
1625668010000|2021-07-07 14:26:50|749020.3|747020.3|749138.3|747138.3|749160|747647.2|748647.2|747020.3|37
1625668020000|2021-07-07 14:27:00|749119.2|747119.2|748683.5|747683.5|749167.5|747683.5|748683.5|747070.2|35
1625668030000|2021-07-07 14:27:10|749187.8|747187.8|749158.5|747158.5|749205.4|747705.3|748633.5|747024.2|36
1625668040000|2021-07-07 14:27:20|749135.7|747135.7|749130|747130|749158.4|747158.4|749063.6|747063.6|38
1625668050000|2021-07-07 14:27:30|749106.9|747106.9|749068.3|747068.3|749172.5|747559.6|748463.8|746972.2|39
1625668060000|2021-07-07 14:27:40|749101.7|747101.7|749077.3|747077.3|749133.2|747133.2|749075.8|747075.8|34
1625668070000|2021-07-07 14:27:50|749089.6|747089.6|749044.6|747044.6|749128.8|747128.8|749044.6|747044.6|35
1625668080000|2021-07-07 14:28:00|749039.9|747039.9|749070.2|747070.2|749110.6|747473.1|748461.1|746988.8|37
1625668090000|2021-07-07 14:28:10|749082.5|747082.5|749276.3|747276.3|749303.5|747533.2|748533.2|747048.4|37
1625668100000|2021-07-07 14:28:20|749316.8|747316.8|749511.9|747511.9|749559.5|747559.5|749291.7|747291.7|39
1625668110000|2021-07-07 14:28:30|749524.4|747524.4|749662.4|747662.4|749662.4|747662.4|749494.7|747494.7|39
1625668120000|2021-07-07 14:28:40|749661.7|747661.7|749611.8|747611.8|749678.9|747678.9|749554.8|747554.8|39
1625668130000|2021-07-07 14:28:50|749593|747593|749550.4|747550.4|749617.3|747617.3|749525.3|747525.3|39
1625668140000|2021-07-07 14:29:00|749500.5|747500.5|749444.4|747444.4|749555|747555|749416.7|747416.7|39
1625668150000|2021-07-07 14:29:10|749441.3|747441.3|749520.3|747520.3|749542.9|747542.9|749435.5|747435.5|36
1625668160000|2021-07-07 14:29:20|749519.8|747519.8|749520.2|747520.2|749549.1|747549.1|749504.9|747504.9|34
1625668170000|2021-07-07 14:29:30|749529.3|747529.3|749560.4|747560.4|749575|747575|749484.4|747484.4|39
1625668180000|2021-07-07 14:29:40|749554.9|747554.9|749555.7|747555.7|749589.5|747589.5|749539.7|747539.7|35
1625668190000|2021-07-07 14:29:50|749592|747592|749609.5|747609.5|749663.5|747663.5|749584.5|747584.5|38
1625668200000|2021-07-07 14:30:00|749634.8|747634.8|749649|747649|749709|747709|749623.6|747623.6|39
1625668210000|2021-07-07 14:30:10|749627.3|747627.3|749373.6|747373.6|749627.3|747861.7|748861.7|747285.1|40
1625668220000|2021-07-07 14:30:20|749375.7|747375.7|749437.8|747437.8|749459.7|747971.2|748928.5|747369.4|38
1625668230000|2021-07-07 14:30:30|748932|747932|749239.7|747239.7|749516|748027.2|748747.5|747215.8|39
1625668240000|2021-07-07 14:30:40|748737.5|747737.5|749238.4|747238.4|749258.3|747737.5|748695.4|747188.9|35
1625668250000|2021-07-07 14:30:50|748697|747697|749224.8|747224.8|749256.9|747759.1|748697|747210.1|34
1625668260000|2021-07-07 14:31:00|749266.4|747266.4|749284.6|747284.6|749311.8|747781|748739.6|747237.1|40
1625668270000|2021-07-07 14:31:10|748763.1|747763.1|749272.1|747272.1|749280|747775.7|748745.2|747241.2|38
1625668280000|2021-07-07 14:31:20|749262.3|747262.3|749315.1|747315.1|749425.6|747937.7|748814.6|747262.3|40
1625668290000|2021-07-07 14:31:30|749313.3|747313.3|748793.7|747793.7|749346.7|747831.3|748793.7|747273.7|39
1625668300000|2021-07-07 14:31:40|749331.5|747331.5|749372.4|747372.4|749382.7|747877.7|748817.3|747323.2|38
1625668310000|2021-07-07 14:31:50|748865.3|747865.3|748940.3|747940.3|749457.5|747943.9|748865.3|747357.7|37
1625668320000|2021-07-07 14:32:00|748992.8|747992.8|749541.3|747541.3|749589.8|748068.5|748972.1|747487.1|38
1625668330000|2021-07-07 14:32:10|749549.1|747549.1|749539.1|747539.1|749556.3|748055.5|748965.2|747479.9|35
1625668340000|2021-07-07 14:32:20|749050.1|748050.1|749681.3|747681.3|749730.2|748228.4|749032.1|747525.6|38
1625668350000|2021-07-07 14:32:30|749830.1|747830.1|749952.3|747952.3|749971.5|748331.3|749319.7|747830.1|39
1625668360000|2021-07-07 14:32:40|749972.3|747972.3|749934.5|747934.5|749988.2|748380.5|749380.5|747880.1|40
1625668370000|2021-07-07 14:32:50|749930.6|747930.6|750027.7|748027.7|750092.5|748092.5|749921.5|747921.5|40
1625668380000|2021-07-07 14:33:00|750018.1|748018.1|750105|748105|750303.3|748303.3|750018.1|748018.1|40
1625668390000|2021-07-07 14:33:10|750112.5|748112.5|749604|748604|750158.1|748604|749330.9|747786.8|40
1625668400000|2021-07-07 14:33:20|750088.4|748088.4|750055.1|748055.1|750161.4|748161.4|750055.1|748055.1|38
1625668410000|2021-07-07 14:33:30|750047.2|748047.2|750058.4|748058.4|750086.5|748558.4|749516.5|747967.5|40
1625668420000|2021-07-07 14:33:40|750053.8|748053.8|750125.9|748125.9|750148.3|748654.7|749624.3|748053.8|39
1625668430000|2021-07-07 14:33:50|749626.3|748626.3|749934.8|747934.8|750157.7|748655.1|749444|747934.8|40
1625668440000|2021-07-07 14:34:00|749960.9|747960.9|749910.1|747910.1|750001.5|748496.3|749394.2|747879|39
1625668450000|2021-07-07 14:34:10|749897.3|747897.3|749978.8|747978.8|750048.7|748506.5|749350.1|747857.8|40
1625668460000|2021-07-07 14:34:20|749967.3|747967.3|749484.5|748484.5|749979.5|748484.5|749427.7|747925.5|37
1625668470000|2021-07-07 14:34:30|749493.3|748493.3|749669.1|747669.1|749986.2|748493.3|749163.5|747664.2|39
1625668480000|2021-07-07 14:34:40|749670.9|747670.9|749286.3|747286.3|749728.9|748226.6|749067|747286.3|40
1625668490000|2021-07-07 14:34:50|749298.8|747298.8|749404.5|747404.5|749407.3|747407.3|749241.1|747241.1|40
1625668500000|2021-07-07 14:35:00|749422.1|747422.1|749632.5|747632.5|749674.8|748156.6|748991.9|747422.1|38
1625668510000|2021-07-07 14:35:10|749635|747635|749043.7|748043.7|749635|748087.7|749043.7|747494.3|40
1625668520000|2021-07-07 14:35:20|749534.6|747534.6|749536.4|747536.4|749573.3|748092.4|749051.7|747501.1|39
1625668530000|2021-07-07 14:35:30|749468.5|747468.5|749257.3|747257.3|749488.4|747972.9|748965.1|747230|39
1625668540000|2021-07-07 14:35:40|749256.7|747256.7|749244.9|747244.9|749284.1|747284.1|749214.8|747214.8|38
1625668550000|2021-07-07 14:35:50|749247.5|747247.5|749190.4|747190.4|749247.5|747615.2|748615.2|747099.6|40
1625668560000|2021-07-07 14:36:00|748714.4|747714.4|749269.7|747269.7|749325.9|747714.4|748714.4|747246.4|37
1625668570000|2021-07-07 14:36:10|749268.6|747268.6|748838.8|747838.8|749348.5|747840.5|748827.2|747268.6|35
1625668580000|2021-07-07 14:36:20|748833|747833|749255.5|747255.5|749402.9|747895.3|748763.3|747255.5|39
1625668590000|2021-07-07 14:36:30|749249.8|747249.8|749020.8|747020.8|749255.5|747734.4|748734.4|747019.4|39
1625668600000|2021-07-07 14:36:40|748999.5|746999.5|748970.4|746970.4|749007|747498.2|748484.6|746826.5|40
1625668610000|2021-07-07 14:36:50|748960.9|746960.9|748954|746954|748968.9|747460.7|748460.7|746813.1|38
1625668620000|2021-07-07 14:37:00|748943.9|746943.9|748817.9|746817.9|748992.4|747444.4|748383.6|746811.8|37
1625668630000|2021-07-07 14:37:10|748821.7|746821.7|748878.4|746878.4|748898.9|747342|748327.6|746818.2|36
1625668640000|2021-07-07 14:37:20|748876.5|746876.5|748917.5|746917.5|748918.7|747370.9|748366.9|746845.1|36
1625668650000|2021-07-07 14:37:30|748901.8|746901.8|749090.8|747090.8|749090.8|747485.3|748458.2|746885.8|35
1625668660000|2021-07-07 14:37:40|749093.6|747093.6|749109.9|747109.9|749120.9|747624.6|748597.3|747093.6|34
1625668670000|2021-07-07 14:37:50|749106.8|747106.8|749335.6|747335.6|749341.1|747793.9|748651.6|747096.6|40
1625668680000|2021-07-07 14:38:00|749306.2|747306.2|749392.5|747392.5|749393.7|747393.7|749243.7|747243.7|38
1625668690000|2021-07-07 14:38:10|749386.5|747386.5|749518.6|747518.6|749527|747527|749386.5|747386.5|37
1625668700000|2021-07-07 14:38:20|749515|747515|749449.1|747449.1|749515|747993.7|748952.9|747449.1|38
1625668710000|2021-07-07 14:38:30|749451|747451|749455.2|747455.2|749480|747983.9|748967.6|747444.3|29
1625668720000|2021-07-07 14:38:40|749454.8|747454.8|749493.8|747493.8|749499.4|748000.9|748931.2|747408.3|39
1625668730000|2021-07-07 14:38:50|749490.3|747490.3|749333.7|747333.7|749519.8|747994.9|748839.3|747328.6|39
1625668740000|2021-07-07 14:39:00|749337.5|747337.5|749402.8|747402.8|749441.8|747943.4|748857.2|747333.7|37
1625668750000|2021-07-07 14:39:10|749377.7|747377.7|749353.6|747353.6|749402.7|747402.7|749348.7|747348.7|38
1625668760000|2021-07-07 14:39:20|749360.4|747360.4|749439.5|747439.5|749486|747950.7|748867|747347.4|39
1625668770000|2021-07-07 14:39:30|749444.3|747444.3|749470|747470|749491.5|747975.1|748944.6|747425.2|38
1625668780000|2021-07-07 14:39:40|749434.9|747434.9|749506.1|747506.1|749526.4|747978.8|748954.5|747434.9|38
1625668790000|2021-07-07 14:39:50|749514.7|747514.7|749515.4|747515.4|749515.4|748019.9|748972|747449|34
1625668800000|2021-07-07 14:40:00|748997.5|747997.5|749668.2|747668.2|749701.6|748211.5|748997.5|747502.4|37
1625668810000|2021-07-07 14:40:10|749675|747675|749526.1|747526.1|749675|748135|749032.2|747509.3|38
1625668820000|2021-07-07 14:40:20|749547|747547|749643|747643|749643|748109.9|749098.8|747527.4|37
1625668830000|2021-07-07 14:40:30|749643.1|747643.1|749641.2|747641.2|749707.2|748201.6|749137.2|747641.2|36
1625668840000|2021-07-07 14:40:40|749634.7|747634.7|749723.9|747723.9|749727.6|748230.6|749181|747609|40
1625668850000|2021-07-07 14:40:50|749723.2|747723.2|749940.8|747940.8|749966.7|748340.8|749199.3|747676|40
1625668860000|2021-07-07 14:41:00|749939.9|747939.9|749993.1|747993.1|750039.4|748039.4|749903.8|747903.8|40
1625668870000|2021-07-07 14:41:10|749996.1|747996.1|750005.4|748005.4|750056.6|748493.6|749450.8|747941.3|38
1625668880000|2021-07-07 14:41:20|750027.8|748027.8|750001.9|748001.9|750061.5|748541.1|749491|747984.6|39
1625668890000|2021-07-07 14:41:30|749979.5|747979.5|749296.5|748296.5|749983.4|748489.6|749291.7|747801.4|39
1625668900000|2021-07-07 14:41:40|749271.6|748271.6|749223.7|748223.7|749751.7|748305.1|749207.2|747703.2|38
1625668910000|2021-07-07 14:41:50|749716.7|747716.7|749692|747692|749755.7|748235.6|749190.3|747682.4|35
1625668920000|2021-07-07 14:42:00|749695|747695|749238.3|748238.3|749785.8|748296|749205|747695|37
1625668930000|2021-07-07 14:42:10|749241.7|748241.7|749169.5|748169.5|749749.8|748252.7|749160|747706.8|37
1625668940000|2021-07-07 14:42:20|749186.6|748186.6|749158.3|748158.3|749688.2|748189.3|749150.6|747644.4|33
1625668950000|2021-07-07 14:42:30|749153.9|748153.9|749077.7|748077.7|749647.4|748157.4|749067.2|747568|36
1625668960000|2021-07-07 14:42:40|749074.5|748074.5|749330.8|747330.8|749530.9|748074.5|748826.4|747321.5|38
1625668970000|2021-07-07 14:42:50|749334.7|747334.7|748852.8|747852.8|749387|747881.3|748816.6|747280.5|38
1625668980000|2021-07-07 14:43:00|748845.2|747845.2|749287.2|747287.2|749334.2|747863.2|748797.9|747273.1|38
1625668990000|2021-07-07 14:43:10|749284.3|747284.3|749269.8|747269.8|749285.3|747787.6|748736.6|747243.2|39
1625669000000|2021-07-07 14:43:20|749270.5|747270.5|749171.2|747171.2|749322.3|747828.5|748712|747167.2|40
1625669010000|2021-07-07 14:43:30|749184.5|747184.5|748649.6|747649.6|749230|747729.7|748645.2|747110.7|37
1625669020000|2021-07-07 14:43:40|749145.7|747145.7|749203.2|747203.2|749203.2|747695.2|748660.2|747145.7|38
1625669030000|2021-07-07 14:43:50|748683.9|747683.9|748635.2|747635.2|749207.9|747683.9|748628|747150.6|37
1625669040000|2021-07-07 14:44:00|748631.7|747631.7|749150.2|747150.2|749159.6|747650.9|748588.6|747111.8|38
1625669050000|2021-07-07 14:44:10|749138.9|747138.9|748624.7|747624.7|749151.3|747639.7|748621.9|747117.7|37
1625669060000|2021-07-07 14:44:20|749124.9|747124.9|749296.9|747296.9|749307.8|747721.9|748588|747062.5|39
1625669070000|2021-07-07 14:44:30|749298.4|747298.4|749280.9|747280.9|749304.2|747803.3|748781.1|747278|37
1625669080000|2021-07-07 14:44:40|749282.6|747282.6|748765.4|747765.4|749308.1|747809.7|748758.5|747281.5|37
1625669090000|2021-07-07 14:44:50|748765.2|747765.2|748732|747732|749287.3|747767.7|748732|747216.1|38
1625669100000|2021-07-07 14:45:00|748734.6|747734.6|748864.3|747864.3|749390.2|747895.9|748734.6|747293.5|36
1625669110000|2021-07-07 14:45:10|748861.9|747861.9|749530|747530|749530|747907.2|748861.9|747381.4|37
1625669120000|2021-07-07 14:45:20|749518.9|747518.9|749520.4|747520.4|749576.7|748050.7|749029.5|747514.5|39
1625669130000|2021-07-07 14:45:30|749523.6|747523.6|749578.1|747578.1|749610.9|748090.5|749014.4|747489.4|35
1625669140000|2021-07-07 14:45:40|749575.1|747575.1|749713.5|747713.5|749764.1|747764.1|749575.1|747575.1|36
1625669150000|2021-07-07 14:45:50|749719.5|747719.5|749650.3|747650.3|749719.5|748201.9|749133.8|747633.8|39
1625669160000|2021-07-07 14:46:00|749633.1|747633.1|749632.6|747632.6|749675.5|748136.4|749074.7|747569.9|37
1625669170000|2021-07-07 14:46:10|749125.3|748125.3|749571.9|747571.9|749671.7|748125.3|749053.2|747557.5|38
1625669180000|2021-07-07 14:46:20|749578.8|747578.8|749327.3|747327.3|749578.8|748072.9|748879.2|747308.7|38
1625669190000|2021-07-07 14:46:30|748844.2|747844.2|749479.3|747479.3|749479.3|747940.9|748844.2|747374.5|35
1625669200000|2021-07-07 14:46:40|749481.9|747481.9|749439.9|747439.9|749490|747948.5|748939.7|747423.5|38
1625669210000|2021-07-07 14:46:50|749443.7|747443.7|749463.1|747463.1|749505.6|747977.7|748941.2|747438.3|37
1625669220000|2021-07-07 14:47:00|749448.1|747448.1|749471.4|747471.4|749608.5|748101.3|748932.4|747423.3|36
1625669230000|2021-07-07 14:47:10|748967.1|747967.1|749490.7|747490.7|749498.9|747967.1|748911.6|747408.2|36
1625669240000|2021-07-07 14:47:20|749485.1|747485.1|748958.8|747958.8|749492.6|747975.5|748946.8|747453.6|39
1625669250000|2021-07-07 14:47:30|748957.4|747957.4|749201.5|747201.5|749336.3|747960.7|748695.1|747201.5|39
1625669260000|2021-07-07 14:47:40|749200.7|747200.7|748696|747696|749227|747731.7|748695|747198.8|37
1625669270000|2021-07-07 14:47:50|748684.9|747684.9|748597.9|747597.9|749199.1|747699.1|748597.9|747114|35
1625669280000|2021-07-07 14:48:00|748613.7|747613.7|749069.7|747069.7|749074.9|747616.3|748552.8|747055.3|35
1625669290000|2021-07-07 14:48:10|748570.6|747570.6|748982.6|746982.6|749094.8|747590.6|748501.9|746982.6|37
1625669300000|2021-07-07 14:48:20|749005.6|747005.6|749186.9|747186.9|749193.2|747676.8|748493.2|746980.7|39
1625669310000|2021-07-07 14:48:30|749186.4|747186.4|749142.5|747142.5|749280.8|747280.8|749142.4|747142.4|37
1625669320000|2021-07-07 14:48:40|749144.5|747144.5|749127.5|747127.5|749145.6|747145.6|749026|747026|36
1625669330000|2021-07-07 14:48:50|749154.5|747154.5|749109.6|747109.6|749204.9|747204.9|749106|747106|36
1625669340000|2021-07-07 14:49:00|749134.9|747134.9|749306.6|747306.6|749339.6|747781.7|748730.9|747103.4|39
1625669350000|2021-07-07 14:49:10|749297.1|747297.1|749119.4|747119.4|749307.4|747307.4|749109.3|747109.3|39
1625669360000|2021-07-07 14:49:20|749135.1|747135.1|749114.8|747114.8|749153.6|747153.6|749081.9|747081.9|38
1625669370000|2021-07-07 14:49:30|749140.7|747140.7|748993|746993|749143.8|747143.8|748992.5|746992.5|34
1625669380000|2021-07-07 14:49:40|748997.7|746997.7|748965.1|746965.1|748998|746998|748958.6|746958.6|33
1625669390000|2021-07-07 14:49:50|748948.9|746948.9|749144.5|747144.5|749147.9|747147.9|748921|746921|38
1625669400000|2021-07-07 14:50:00|749143.5|747143.5|749211|747211|749316.7|747316.7|749139|747139|40
1625669410000|2021-07-07 14:50:10|749206.6|747206.6|749179.3|747179.3|749219.1|747219.1|749106.1|747106.1|40
1625669420000|2021-07-07 14:50:20|749154.4|747154.4|749205.9|747205.9|749239.2|747239.2|749154.4|747154.4|39
1625669430000|2021-07-07 14:50:30|749188.1|747188.1|749216.7|747216.7|749239.3|747239.3|749179.4|747179.4|39
1625669440000|2021-07-07 14:50:40|749199.4|747199.4|749215.2|747215.2|749230.3|747230.3|749186.5|747186.5|39
1625669450000|2021-07-07 14:50:50|749215|747215|748615.3|747615.3|749217.6|747622.4|748587.9|747088.8|36
1625669460000|2021-07-07 14:51:00|748613.5|747613.5|749148|747148|749157.6|747665.9|748613.5|747109.4|35
1625669470000|2021-07-07 14:51:10|748648.4|747648.4|749015.7|747015.7|749171.5|747691.4|748512.5|747015.2|31
1625669480000|2021-07-07 14:51:20|749016.9|747016.9|748503.5|747503.5|749089|747525.3|748503.5|747010.2|34
1625669490000|2021-07-07 14:51:30|748504.9|747504.9|748988.6|746988.6|749028.7|747516.3|748486.9|746984|38
1625669500000|2021-07-07 14:51:40|748986.6|746986.6|748477.7|747477.7|748992|747498.2|748477.7|746974.4|26
1625669510000|2021-07-07 14:51:50|748476.9|747476.9|748992.7|746992.7|749002.1|747495.6|748476.9|746977.9|28
1625669520000|2021-07-07 14:52:00|748984.5|746984.5|748449|747449|748994.8|747492.8|748449|746943.8|34
1625669530000|2021-07-07 14:52:10|748950.7|746950.7|748488.6|747488.6|749025.1|747521.9|748449|746939.4|30
1625669540000|2021-07-07 14:52:20|748480.1|747480.1|748975.7|746975.7|749002.5|747484.7|748457.9|746961.9|32
1625669550000|2021-07-07 14:52:30|748980.2|746980.2|748988.3|746988.3|748992.7|747492.5|748466.3|746967.2|36
1625669560000|2021-07-07 14:52:40|748985.7|746985.7|748976.6|746976.6|749005.4|747498.3|748480.9|746976.6|29
1625669570000|2021-07-07 14:52:50|748979|746979|748944.8|746944.8|748979|747453.2|748432.8|746939.3|33
1625669580000|2021-07-07 14:53:00|748947.1|746947.1|748884.4|746884.4|748947.3|747414.3|748359.2|746870.8|31
1625669590000|2021-07-07 14:53:10|748392.9|747392.9|748855.7|746855.7|748910.5|747414.7|748353.5|746855.7|34
1625669600000|2021-07-07 14:53:20|748857.7|746857.7|748865.5|746865.5|748869.9|747358.2|748273.2|746797|32
1625669610000|2021-07-07 14:53:30|748867.9|746867.9|748888.8|746888.8|748912.9|747412.9|748364.7|746867.9|37
1625669620000|2021-07-07 14:53:40|748888.7|746888.7|748835.9|746835.9|748935|747436.7|748416.7|746835.9|33
1625669630000|2021-07-07 14:53:50|748837|746837|748376.4|747376.4|748913.4|747414.1|748355.5|746837|34
1625669640000|2021-07-07 14:54:00|748877.2|746877.2|748837.3|746837.3|748877.2|747380.4|748279|746778.6|39
1625669650000|2021-07-07 14:54:10|748828.9|746828.9|748863.7|746863.7|748886.1|747389.6|748304.1|746799.9|39
1625669660000|2021-07-07 14:54:20|748812.5|746812.5|748590.3|746590.3|748870.2|747376|748083.9|746569.3|38
1625669670000|2021-07-07 14:54:30|748546.7|746546.7|748515.8|746515.8|748602.9|747121.5|748035.3|746510.7|37
1625669680000|2021-07-07 14:54:40|748521.6|746521.6|748408.6|746408.6|748521.6|747006.5|747998.4|746370.3|38
1625669690000|2021-07-07 14:54:50|748407|746407|748489.7|746489.7|748527.6|746998.1|747998.1|746333.2|36
1625669700000|2021-07-07 14:55:00|748487|746487|748696.9|746696.9|748726.3|746726.3|748487|746487|40
1625669710000|2021-07-07 14:55:10|748687|746687|748680.8|746680.8|748701.1|746701.1|748657.1|746657.1|33
1625669720000|2021-07-07 14:55:20|748678.6|746678.6|748645.1|746645.1|748681.3|747181.5|748160|746567.9|38
1625669730000|2021-07-07 14:55:30|748647.3|746647.3|748658.9|746658.9|748699.5|747191|748191|746647.3|36
1625669740000|2021-07-07 14:55:40|748667.9|746667.9|748638|746638|748707.4|747201.9|748166.7|746626.2|36
1625669750000|2021-07-07 14:55:50|748639.9|746639.9|748617.6|746617.6|748646.2|747150.5|748138.1|746601.8|33
1625669760000|2021-07-07 14:56:00|748616.7|746616.7|748595.3|746595.3|748621.3|747129.7|748075.2|746558.2|37
1625669770000|2021-07-07 14:56:10|748592|746592|748581.3|746581.3|748600.5|746600.5|748568.3|746568.3|33
1625669780000|2021-07-07 14:56:20|748582.4|746582.4|748531.2|746531.2|748624.8|747066.2|748056.9|746531.2|33
1625669790000|2021-07-07 14:56:30|748534.2|746534.2|748303.2|746303.2|748541.4|746541.4|748292.1|746292.1|37
1625669800000|2021-07-07 14:56:40|748315.9|746315.9|748279.3|746279.3|748315.9|746783.7|747761.9|746258.5|31
1625669810000|2021-07-07 14:56:50|748274.5|746274.5|748140.7|746140.7|748304.5|746744.9|747686.9|746135.6|38
1625669820000|2021-07-07 14:57:00|748156.1|746156.1|748152.8|746152.8|748165.1|746640.4|747640.4|746117.8|35
1625669830000|2021-07-07 14:57:10|748151.4|746151.4|747655.1|746655.1|748176.9|746664.8|747655.1|746130.2|33
1625669840000|2021-07-07 14:57:20|747658.3|746658.3|747756.9|746756.9|748293.6|746756.9|747655.1|746155.3|38
1625669850000|2021-07-07 14:57:30|748247.5|746247.5|748296.2|746296.2|748308.4|746794.8|747749.8|746247.5|33
1625669860000|2021-07-07 14:57:40|748284.6|746284.6|747711.7|746711.7|748284.6|746776.7|747711.7|746223.4|37
1625669870000|2021-07-07 14:57:50|747722.6|746722.6|748251|746251|748251|746738.7|747706.9|746212.8|35
1625669880000|2021-07-07 14:58:00|748250.3|746250.3|747869.9|746869.9|748251.5|746869.9|747734.8|746233|36
1625669890000|2021-07-07 14:58:10|747868|746868|748476.9|746476.9|748497.4|746994.4|747858.8|746351.6|40
1625669900000|2021-07-07 14:58:20|748469.9|746469.9|748508.4|746508.4|748661.4|747033.5|747971.6|746469.9|38
1625669910000|2021-07-07 14:58:30|748505.5|746505.5|747946.6|746946.6|748514.4|747004.4|747946.6|746451.5|36
1625669920000|2021-07-07 14:58:40|747929.4|746929.4|747908|746908|748399|746938.7|747867.9|746368.9|39
1625669930000|2021-07-07 14:58:50|747918.6|746918.6|747871.2|746871.2|748428.4|746925.7|747838.6|746350.3|38
1625669940000|2021-07-07 14:59:00|747843.3|746843.3|748184.3|746184.3|748372.2|746870.2|747695.2|746182|36
1625669950000|2021-07-07 14:59:10|748182.5|746182.5|748352.9|746352.9|748370.6|746836.1|747674.6|746182.5|37
1625669960000|2021-07-07 14:59:20|748358.8|746358.8|747833|746833|748373.2|746866|747833|746341.8|39
1625669970000|2021-07-07 14:59:30|747845.1|746845.1|748318.9|746318.9|748368.8|746871.4|747808.3|746314.2|37
1625669980000|2021-07-07 14:59:40|748322.4|746322.4|747904.4|746904.4|748413.4|746905.3|747804.6|746309.8|33
1625669990000|2021-07-07 14:59:50|747906.7|746906.7|747857.4|746857.4|748403.1|746906.7|747857.4|746371.2|35
1625670000000|2021-07-07 15:00:00|747855.5|746855.5|747970.7|746970.7|748471.9|746970.7|747845.3|746410.8|35
1625670010000|2021-07-07 15:00:10|747966.6|746966.6|747949.2|746949.2|748475.2|746976.4|747943.9|746443.5|40
1625670020000|2021-07-07 15:00:20|747934.6|746934.6|748333.3|746333.3|748438.6|746934.6|747817.4|746333.3|37
1625670030000|2021-07-07 15:00:30|748336.1|746336.1|748341.8|746341.8|748377.1|746856.6|747827.8|746321|33
1625670040000|2021-07-07 15:00:40|748345.5|746345.5|747862.7|746862.7|748363.3|746864.8|747830.2|746308|33
1625670050000|2021-07-07 15:00:50|747863.1|746863.1|747838.3|746838.3|748372.2|746881|747838|746335.2|36
1625670060000|2021-07-07 15:01:00|747846.9|746846.9|748343.3|746343.3|748360.7|746860.9|747822.7|746330.5|36
1625670070000|2021-07-07 15:01:10|747856.2|746856.2|747858.7|746858.7|748369.9|746872.5|747833.4|746333.5|38
1625670080000|2021-07-07 15:01:20|747860|746860|747840.1|746840.1|748385|746886.1|747831.8|746332.5|37
1625670090000|2021-07-07 15:01:30|747837.9|746837.9|748193.3|746193.3|748273.9|746837.9|747697.1|746192.2|37
1625670100000|2021-07-07 15:01:40|748196.2|746196.2|748110.1|746110.1|748196.2|746700.1|747614.6|746109.7|29
1625670110000|2021-07-07 15:01:50|748119.9|746119.9|747621.6|746621.6|748120.7|746624.8|747618.4|746115.9|26
1625670120000|2021-07-07 15:02:00|747625.5|746625.5|748167|746167|748167|746676|747574.5|746078.5|36
1625670130000|2021-07-07 15:02:10|748162.7|746162.7|748174.9|746174.9|748175.4|746673.8|747635.3|746161.2|36
1625670140000|2021-07-07 15:02:20|748166.6|746166.6|748220.2|746220.2|748233.4|746726.8|747661.5|746158.4|30
1625670150000|2021-07-07 15:02:30|748219.2|746219.2|748241.4|746241.4|748253.9|746750.7|747716.9|746219.2|32
1625670160000|2021-07-07 15:02:40|748242.1|746242.1|747726.1|746726.1|748248.3|746756.6|747726.1|746227.2|35
1625670170000|2021-07-07 15:02:50|747726|746726|747747.7|746747.7|748242.2|746749.5|747704.6|746234.7|37
1625670180000|2021-07-07 15:03:00|748266.7|746266.7|747741.8|746741.8|748266.7|746748.3|747735.6|746237|36
1625670190000|2021-07-07 15:03:10|747744.2|746744.2|747558.5|746558.5|748243.8|746748.5|747557.6|746069.6|35
1625670200000|2021-07-07 15:03:20|747557.1|746557.1|747868.5|745868.5|747975.2|746566.6|747376.5|745868.5|37
1625670210000|2021-07-07 15:03:30|747870.5|745870.5|747358.8|746358.8|747870.5|746367.4|747351.9|745851.1|37
1625670220000|2021-07-07 15:03:40|747360.4|746360.4|747976.6|745976.6|747985.6|746494|747356.6|745858.8|40
1625670230000|2021-07-07 15:03:50|747969.6|745969.6|747541.1|746541.1|748055.6|746551.8|747470.1|745969.6|37
1625670240000|2021-07-07 15:04:00|747532.7|746532.7|747632.6|746632.6|748151.8|746632.6|747532.7|746043|39
1625670250000|2021-07-07 15:04:10|748125.8|746125.8|748075.4|746075.4|748138.1|746568.8|747568.8|746065.4|35
1625670260000|2021-07-07 15:04:20|748068.9|746068.9|747999.6|745999.6|748078.7|746548.4|747510.1|745954.1|36
1625670270000|2021-07-07 15:04:30|748001.7|746001.7|748001.3|746001.3|748015|746015|747999.9|745999.9|32
1625670280000|2021-07-07 15:04:40|747999.7|745999.7|748012.8|746012.8|748042.1|746514.1|747498.6|745993.7|36
1625670290000|2021-07-07 15:04:50|748025.9|746025.9|747500.3|746500.3|748026.5|746506.3|747498.4|746013.1|29
1625670300000|2021-07-07 15:05:00|747499.5|746499.5|748075|746075|748084.8|746499.5|747499.5|745998|39
1625670310000|2021-07-07 15:05:10|748074.7|746074.7|748137.6|746137.6|748137.6|746137.6|748051.4|746051.4|34
1625670320000|2021-07-07 15:05:20|748147.4|746147.4|748194.3|746194.3|748211.4|746685.7|747685.7|746140.1|36
1625670330000|2021-07-07 15:05:30|748180.3|746180.3|748118.1|746118.1|748206.2|746687.6|747609.3|746112|37
1625670340000|2021-07-07 15:05:40|748128.9|746128.9|748009.9|746009.9|748130.3|746585.5|747556.8|746009.9|36
1625670350000|2021-07-07 15:05:50|748016.3|746016.3|747910.9|745910.9|748016.3|746420.7|747404.2|745893.5|38
1625670360000|2021-07-07 15:06:00|747923.4|745923.4|747427|746427|747946.3|746450.3|747427|745901.9|36
1625670370000|2021-07-07 15:06:10|747921.5|745921.5|748144.6|746144.6|748146.4|746614.5|747432.4|745921.5|37
1625670380000|2021-07-07 15:06:20|748151.7|746151.7|748148.3|746148.3|748210.5|746678.3|747647.8|746134.3|37
1625670390000|2021-07-07 15:06:30|748141.2|746141.2|748108.7|746108.7|748172|746172|748105.8|746105.8|37
1625670400000|2021-07-07 15:06:40|748122.8|746122.8|748163.9|746163.9|748184.8|746661.2|747614.1|746107.7|33
1625670410000|2021-07-07 15:06:50|748162.9|746162.9|748298.5|746298.5|748304.8|746796.5|747658.2|746162.9|38
1625670420000|2021-07-07 15:07:00|748302.8|746302.8|748308.4|746308.4|748327.5|746832.6|747784.7|746284.2|38
1625670430000|2021-07-07 15:07:10|748308.3|746308.3|748469.8|746469.8|748489|746872.4|747828|746308.3|39
1625670440000|2021-07-07 15:07:20|748446|746446|748492.9|746492.9|748497.6|746961.9|747736|746215.9|38
1625670450000|2021-07-07 15:07:30|748494.2|746494.2|748470.5|746470.5|748562.1|746962|747962|746470.4|36
1625670460000|2021-07-07 15:07:40|748485.6|746485.6|748515.6|746515.6|748516.2|746969.2|747969.2|746469.9|39
1625670470000|2021-07-07 15:07:50|748495.7|746495.7|748584.3|746584.3|748618.5|747026.9|747998.9|746495.7|40
1625670480000|2021-07-07 15:08:00|748587.4|746587.4|748579.8|746579.8|748612|747068.5|748040|746543|38
1625670490000|2021-07-07 15:08:10|748578.5|746578.5|748595.5|746595.5|748595.5|746595.5|748566.5|746566.5|35
1625670500000|2021-07-07 15:08:20|748596|746596|748566.4|746566.4|748605.5|747068.5|748062.1|746561.5|38
1625670510000|2021-07-07 15:08:30|748556.5|746556.5|748584|746584|748601.4|747036.5|748025.1|746540.4|38
1625670520000|2021-07-07 15:08:40|748581.5|746581.5|748562.1|746562.1|748584.2|747052.1|748028.5|746518.1|35
1625670530000|2021-07-07 15:08:50|748557|746557|748581.9|746581.9|748606.7|747073.4|748059.6|746553.5|38
1625670540000|2021-07-07 15:09:00|748581.8|746581.8|748559|746559|748591|747040.6|748040.6|746548|36
1625670550000|2021-07-07 15:09:10|748565.4|746565.4|748560.9|746560.9|748609.3|747093.4|748053.4|746552.3|39
1625670560000|2021-07-07 15:09:20|748558.5|746558.5|748571.7|746571.7|748571.7|747063.1|748063.1|746542.2|37
1625670570000|2021-07-07 15:09:30|748572.6|746572.6|748575.2|746575.2|748591|747069|748060|746555|30
1625670580000|2021-07-07 15:09:40|748573.9|746573.9|748116.1|747116.1|748660|747123.6|748111.1|746570.8|38
1625670590000|2021-07-07 15:09:50|748121.7|747121.7|748645|746645|748659.3|747133.5|748116.3|746615.8|34
1625670600000|2021-07-07 15:10:00|748643.7|746643.7|748643.3|746643.3|748652.9|746652.9|748642.9|746642.9|29
1625670610000|2021-07-07 15:10:10|748650.3|746650.3|748622.8|746622.8|748669.4|746669.4|748610.2|746610.2|30
1625670620000|2021-07-07 15:10:20|748625.9|746625.9|748609.1|746609.1|748635.1|747121.7|748111.8|746589.9|36
1625670630000|2021-07-07 15:10:30|748617.3|746617.3|748603.6|746603.6|748660.9|747137.8|748112.6|746598.1|37
1625670640000|2021-07-07 15:10:40|748621.8|746621.8|748627.2|746627.2|748644.5|747142.7|748119.3|746598|34
1625670650000|2021-07-07 15:10:50|748635.7|746635.7|748637.9|746637.9|748661.3|747164.5|748164.5|746600.2|31
1625670660000|2021-07-07 15:11:00|748650.4|746650.4|748601.5|746601.5|748655.9|747149.1|748149.1|746601.5|35
1625670670000|2021-07-07 15:11:10|748621.2|746621.2|748633.5|746633.5|748633.5|747114.8|748108.3|746581.3|38
1625670680000|2021-07-07 15:11:20|748621.5|746621.5|748603.6|746603.6|748651.4|746651.4|748598.4|746598.4|35
1625670690000|2021-07-07 15:11:30|748622.8|746622.8|748609.5|746609.5|748635.3|746635.3|748591.9|746591.9|36
1625670700000|2021-07-07 15:11:40|748615.6|746615.6|748617.7|746617.7|748639.7|746639.7|748593.6|746593.6|29
1625670710000|2021-07-07 15:11:50|748613.6|746613.6|748628.6|746628.6|748661.9|746661.9|748603.4|746603.4|35
1625670720000|2021-07-07 15:12:00|748632.1|746632.1|748628.2|746628.2|748640|747152.5|748125.7|746606.4|37
1625670730000|2021-07-07 15:12:10|748630.4|746630.4|748610.5|746610.5|748634.1|746634.1|748589.2|746589.2|37
1625670740000|2021-07-07 15:12:20|748604.7|746604.7|748607.3|746607.3|748627.5|747113.5|748095.2|746591.9|36
1625670750000|2021-07-07 15:12:30|748629.6|746629.6|748611.3|746611.3|748640.6|747114.5|748114.5|746588|36
1625670760000|2021-07-07 15:12:40|748612.2|746612.2|748614.7|746614.7|748626.5|746626.5|748590.1|746590.1|35
1625670770000|2021-07-07 15:12:50|748609.9|746609.9|748611.6|746611.6|748656|746656|748609.9|746609.9|25
1625670780000|2021-07-07 15:13:00|748624.9|746624.9|748610.9|746610.9|748630.8|746630.8|748604.7|746604.7|26
1625670790000|2021-07-07 15:13:10|748606.8|746606.8|748614.4|746614.4|748630.6|746630.6|748594|746594|27
1625670800000|2021-07-07 15:13:20|748612|746612|748620.6|746620.6|748643.5|747127.5|748118.3|746591.4|28
1625670810000|2021-07-07 15:13:30|748605.5|746605.5|748619.2|746619.2|748643|747131.8|748110|746590|37
1625670820000|2021-07-07 15:13:40|748625.8|746625.8|748809.9|746809.9|749035.2|747348.6|748329.4|746618.8|34
1625670830000|2021-07-07 15:13:50|748800.5|746800.5|748874.7|746874.7|748890|746890|748800.5|746800.5|36
1625670840000|2021-07-07 15:14:00|748879.8|746879.8|748816.2|746816.2|748898.8|746898.8|748798|746798|39
1625670850000|2021-07-07 15:14:10|748808.4|746808.4|748787.4|746787.4|748822.3|746822.3|748762.2|746762.2|34
1625670860000|2021-07-07 15:14:20|748790|746790|748757.7|746757.7|748791|746791|748746|746746|26
1625670870000|2021-07-07 15:14:30|748747.7|746747.7|748188|747188|748763.2|747206.1|748181.9|746666.4|36
1625670880000|2021-07-07 15:14:40|748183.9|747183.9|748198|747198|748203.9|747203.9|748178.6|747178.6|30
1625670890000|2021-07-07 15:14:50|748196.3|747196.3|748194.3|747194.3|748204.8|747204.8|748180|747180|33
1625670900000|2021-07-07 15:15:00|748202.2|747202.2|748213.9|747213.9|748216|747216|748194.2|747194.2|33
1625670910000|2021-07-07 15:15:10|748708.8|746708.8|748151.4|747151.4|748708.8|747172|748147.3|746693.8|29
1625670920000|2021-07-07 15:15:20|748150.5|747150.5|748150.9|747150.9|748159.4|747159.4|748138.8|747138.8|26
1625670930000|2021-07-07 15:15:30|748151.6|747151.6|748143.8|747143.8|748159.6|747159.6|748138.4|747138.4|27
1625670940000|2021-07-07 15:15:40|748143|747143|748131.1|747131.1|748147.8|747147.8|748123.9|747123.9|31
1625670950000|2021-07-07 15:15:50|748137.2|747137.2|748124.8|747124.8|748137.2|747137.2|748093.5|747093.5|26
1625670960000|2021-07-07 15:16:00|748126.4|747126.4|748730.2|746730.2|748751.8|747148.8|748126.4|746622.4|31
1625670970000|2021-07-07 15:16:10|748742|746742|748724.5|746724.5|748749.4|746749.4|748711.7|746711.7|32
1625670980000|2021-07-07 15:16:20|748728.8|746728.8|748720.2|746720.2|748753.9|746753.9|748711.2|746711.2|36
1625670990000|2021-07-07 15:16:30|748714.8|746714.8|748752.4|746752.4|748768.4|746768.4|748712.4|746712.4|39
1625671000000|2021-07-07 15:16:40|748751.9|746751.9|748697.8|746697.8|748755.6|746755.6|748665.3|746665.3|36
1625671010000|2021-07-07 15:16:50|748697|746697|748683.6|746683.6|748697|746697|748652.7|746652.7|36
1625671020000|2021-07-07 15:17:00|748674.4|746674.4|748716.3|746716.3|748729|746729|748643|746643|35
1625671030000|2021-07-07 15:17:10|748718.6|746718.6|748746.4|746746.4|748748.6|746748.6|748718.6|746718.6|35
1625671040000|2021-07-07 15:17:20|748736.9|746736.9|748738.6|746738.6|748789.5|746789.5|748735.2|746735.2|33
1625671050000|2021-07-07 15:17:30|748743.3|746743.3|748759.4|746759.4|748784.9|746784.9|748728.4|746728.4|27
1625671060000|2021-07-07 15:17:40|748772.5|746772.5|748769.4|746769.4|748778.9|746778.9|748749|746749|29
1625671070000|2021-07-07 15:17:50|748767.3|746767.3|748734.4|746734.4|748767.3|746767.3|748732.6|746732.6|32
1625671080000|2021-07-07 15:18:00|748733.3|746733.3|748732.8|746732.8|748747.6|746747.6|748730.6|746730.6|22
1625671090000|2021-07-07 15:18:10|748735.4|746735.4|748930.9|746930.9|748949.3|747440|748440|746734.6|32
1625671100000|2021-07-07 15:18:20|748942.9|746942.9|748834.4|746834.4|748943.4|746943.4|748808.1|746808.1|35
1625671110000|2021-07-07 15:18:30|748841.6|746841.6|748711.4|746711.4|748844.1|747209.8|748207.2|746706.2|36
1625671120000|2021-07-07 15:18:40|748204|747204|748205.7|747205.7|748709.6|747212.2|748199.9|746700.9|21
1625671130000|2021-07-07 15:18:50|748209.5|747209.5|748629.1|746629.1|748678|747209.5|748139.4|746629.1|28
1625671140000|2021-07-07 15:19:00|748626.7|746626.7|748628.7|746628.7|748639.5|747133.3|748119.2|746624.2|31
1625671150000|2021-07-07 15:19:10|748629.2|746629.2|748126.2|747126.2|748636.3|747127.6|748126.2|746627.7|24
1625671160000|2021-07-07 15:19:20|748127.2|747127.2|748595.6|746595.6|748620.7|747128|748097.6|746595.6|23
1625671170000|2021-07-07 15:19:30|748595.5|746595.5|748120.7|747120.7|748621|747121.5|748117.8|746595.5|21
1625671180000|2021-07-07 15:19:40|748120.2|747120.2|748120.5|747120.5|748610.9|747135.3|748108.7|746610.9|30
1625671190000|2021-07-07 15:19:50|748106.7|747106.7|748137.1|747137.1|748142.7|747142.7|748102|747102|30
1625671200000|2021-07-07 15:20:00|748139.2|747139.2|748154.6|747154.6|748154.6|747154.6|748131.8|747131.8|24
1625671210000|2021-07-07 15:20:10|748148.5|747148.5|748150.7|747150.7|748154.5|747154.5|748147.1|747147.1|20
1625671220000|2021-07-07 15:20:20|748150.5|747150.5|748147.1|747147.1|748150.5|747150.5|748137.6|747137.6|23
1625671230000|2021-07-07 15:20:30|748148.4|747148.4|748145.3|747145.3|748148.4|747148.4|748140.3|747140.3|18
1625671240000|2021-07-07 15:20:40|748145.5|747145.5|748137.3|747137.3|748145.5|747145.5|748130.1|747130.1|27
1625671250000|2021-07-07 15:20:50|748138.5|747138.5|748139.8|747139.8|748139.9|747139.9|748129.2|747129.2|13
1625671260000|2021-07-07 15:21:00|748145.5|747145.5|748133.1|747133.1|748148.4|747148.4|748045.4|747045.4|21
1625671270000|2021-07-07 15:21:10|748128.8|747128.8|748595.4|746595.4|748596.3|747129.5|748082|746594.2|33
1625671280000|2021-07-07 15:21:20|748595.7|746595.7|748598|746598|748611.5|747108|748073.6|746586.6|28
1625671290000|2021-07-07 15:21:30|748600.3|746600.3|748578.2|746578.2|748600.3|747095.1|748082|746575|32
1625671300000|2021-07-07 15:21:40|748078.2|747078.2|748070.3|747070.3|748093.9|747093.9|748059.3|747059.3|31
1625671310000|2021-07-07 15:21:50|748070.5|747070.5|748069.3|747069.3|748077.5|747077.5|748050.2|747050.2|29
1625671320000|2021-07-07 15:22:00|748072|747072|748124.8|747124.8|748624.1|747135.2|748071.2|746590.6|36
1625671330000|2021-07-07 15:22:10|748126.5|747126.5|748154.5|747154.5|748154.5|747154.5|748110.3|747110.3|34
1625671340000|2021-07-07 15:22:20|748156.2|747156.2|748799|746799|748799|747314.5|748154|746753.4|37
1625671350000|2021-07-07 15:22:30|748801.8|746801.8|748806.4|746806.4|748859|747301.8|748301.3|746761.3|40
1625671360000|2021-07-07 15:22:40|748824.5|746824.5|748834.2|746834.2|748845.5|747343.3|748330.2|746808.2|34
1625671370000|2021-07-07 15:22:50|748838.7|746838.7|748331.3|747331.3|748840.8|747331.3|748303.6|746797.9|33
1625671380000|2021-07-07 15:23:00|748329.5|747329.5|748850.4|746850.4|748850.4|747336.4|748329.5|746810.5|35
1625671390000|2021-07-07 15:23:10|748847|746847|748317.3|747317.3|748847|747335.5|748280.6|746749.5|32
1625671400000|2021-07-07 15:23:20|748320.6|747320.6|748940.5|746940.5|748971.7|747404.8|748317.2|746827.6|28
1625671410000|2021-07-07 15:23:30|748946.5|746946.5|748896.7|746896.7|748946.5|746946.5|748877.9|746877.9|32
1625671420000|2021-07-07 15:23:40|748896.4|746896.4|748891.2|746891.2|748899.4|746899.4|748875.1|746875.1|32
1625671430000|2021-07-07 15:23:50|748893|746893|748841.6|746841.6|748896.2|747399.4|748339|746836.7|31
1625671440000|2021-07-07 15:24:00|748842.8|746842.8|748812.8|746812.8|748842.8|747351.5|748292.1|746801.7|39
1625671450000|2021-07-07 15:24:10|748814.7|746814.7|749001.8|747001.8|749019.5|747531|748316.5|746813.6|40
1625671460000|2021-07-07 15:24:20|748510.4|747510.4|748616.4|747616.4|749132.4|747630.7|748506.8|746999.5|37
1625671470000|2021-07-07 15:24:30|748618|747618|748611.3|747611.3|749126.9|747628.1|748609.1|747116.6|34
1625671480000|2021-07-07 15:24:40|748614.2|747614.2|748611.9|747611.9|748615.9|747615.9|748608.5|747608.5|26
1625671490000|2021-07-07 15:24:50|748612.5|747612.5|748622.1|747622.1|749208|747666.3|748611.2|747208|24
1625671500000|2021-07-07 15:25:00|748615.2|747615.2|749068.9|747068.9|749083.2|747621.2|748557.7|747059.8|38
1625671510000|2021-07-07 15:25:10|749063.2|747063.2|749051.6|747051.6|749077.7|747557.8|748550.6|747017.3|33
1625671520000|2021-07-07 15:25:20|749032.6|747032.6|749047.1|747047.1|749057.5|747532.3|748525.6|747023.5|35
1625671530000|2021-07-07 15:25:30|749030.5|747030.5|749109.4|747109.4|749127.5|747593.7|748532.5|747022|34
1625671540000|2021-07-07 15:25:40|749103.6|747103.6|749132.8|747132.8|749132.8|747596.8|748596.8|747086.1|28
1625671550000|2021-07-07 15:25:50|749125.9|747125.9|749091.9|747091.9|749134.2|747602.5|748597.4|747091.8|30
1625671560000|2021-07-07 15:26:00|749104|747104|749079|747079|749139.5|747139.5|749076.4|747076.4|26
1625671570000|2021-07-07 15:26:10|749108.9|747108.9|749086.1|747086.1|749108.9|747575|748575|747063.6|31
1625671580000|2021-07-07 15:26:20|749092.8|747092.8|749101.5|747101.5|749101.5|747573.4|748553.4|747020.5|33
1625671590000|2021-07-07 15:26:30|749107.3|747107.3|749178.7|747178.7|749196.2|747684.5|748581|747058.1|36
1625671600000|2021-07-07 15:26:40|749170.1|747170.1|749118.1|747118.1|749170.1|747625.4|748619.2|747086.6|36
1625671610000|2021-07-07 15:26:50|749114.3|747114.3|749066.4|747066.4|749144.5|747569.9|748569.9|747054.1|36
1625671620000|2021-07-07 15:27:00|749060.4|747060.4|749056.2|747056.2|749068.5|747068.5|749031.9|747031.9|30
1625671630000|2021-07-07 15:27:10|749055.4|747055.4|749107|747107|749107|747107|749046.4|747046.4|27
1625671640000|2021-07-07 15:27:20|749126.9|747126.9|749133.7|747133.7|749148|747148|749078.6|747078.6|34
1625671650000|2021-07-07 15:27:30|749139.3|747139.3|749130.2|747130.2|749139.3|747139.3|749104.4|747104.4|29
1625671660000|2021-07-07 15:27:40|749128.7|747128.7|749086|747086|749128.7|747128.7|749069.3|747069.3|29
1625671670000|2021-07-07 15:27:50|749091.9|747091.9|749183.7|747183.7|749231.7|747705.5|748705.5|747080.7|35
1625671680000|2021-07-07 15:28:00|749183.4|747183.4|749119.5|747119.5|749187.2|747187.2|749093.5|747093.5|37
1625671690000|2021-07-07 15:28:10|749127.5|747127.5|749171.4|747171.4|749201.7|747201.7|749117.5|747117.5|36
1625671700000|2021-07-07 15:28:20|749175.2|747175.2|749170|747170|749217.6|747217.6|749164.1|747164.1|35
1625671710000|2021-07-07 15:28:30|749179.4|747179.4|749167.1|747167.1|749190.8|747664.6|748629.7|747124.5|39
1625671720000|2021-07-07 15:28:40|749129.5|747129.5|749123.9|747123.9|749143.6|747143.6|749112.8|747112.8|29
1625671730000|2021-07-07 15:28:50|749123.4|747123.4|749106.8|747106.8|749154.6|747154.6|749085.8|747085.8|33
1625671740000|2021-07-07 15:29:00|749117.5|747117.5|748876.6|746876.6|749117.5|747117.5|748828.7|746828.7|36
1625671750000|2021-07-07 15:29:10|748846.4|746846.4|748839.4|746839.4|748862.5|746862.5|748835.1|746835.1|35
1625671760000|2021-07-07 15:29:20|748840.3|746840.3|748804.6|746804.6|748889.5|746889.5|748801|746801|28
1625671770000|2021-07-07 15:29:30|748806.4|746806.4|748313.5|747313.5|748811.4|747316.3|748312.3|746801.7|24
1625671780000|2021-07-07 15:29:40|748313.2|747313.2|748707.3|746707.3|748774.6|747317.3|748228.9|746683.6|34
1625671790000|2021-07-07 15:29:50|748717.6|746717.6|748695.1|746695.1|748726.2|747183.2|748183.2|746686.1|21
1625671800000|2021-07-07 15:30:00|748703.1|746703.1|748734.1|746734.1|748748.7|746748.7|748683.4|746683.4|25
1625671810000|2021-07-07 15:30:10|748739.8|746739.8|748856.7|746856.7|748866|747342.4|748321.3|746739.7|28
1625671820000|2021-07-07 15:30:20|748854.9|746854.9|748715.2|746715.2|748855.6|747207.7|748207.7|746715.2|27
1625671830000|2021-07-07 15:30:30|748706.3|746706.3|748656.7|746656.7|748726.9|747195.8|748117.1|746635.9|26
1625671840000|2021-07-07 15:30:40|748647.3|746647.3|748642.5|746642.5|748660.4|746660.4|748629.1|746629.1|32
1625671850000|2021-07-07 15:30:50|748642.7|746642.7|748612|746612|748654.5|747110.6|748095.2|746581.1|37
1625671860000|2021-07-07 15:31:00|748604.1|746604.1|748726.2|746726.2|748738.5|747100.7|748091.6|746585.5|35
1625671870000|2021-07-07 15:31:10|748742.1|746742.1|748765.9|746765.9|748802.7|746802.7|748742.1|746742.1|31
1625671880000|2021-07-07 15:31:20|748763.1|746763.1|748756.9|746756.9|748780.9|746780.9|748671.7|746671.7|35
1625671890000|2021-07-07 15:31:30|748759.8|746759.8|748768.7|746768.7|748768.7|746768.7|748735.4|746735.4|27
1625671900000|2021-07-07 15:31:40|748772.2|746772.2|748771.9|746771.9|748810.9|746810.9|748681.5|746681.5|33
1625671910000|2021-07-07 15:31:50|748758.3|746758.3|748670.4|746670.4|748763.2|746763.2|748660.2|746660.2|29
1625671920000|2021-07-07 15:32:00|748671.8|746671.8|748646.9|746646.9|748677|746677|748637.9|746637.9|26
1625671930000|2021-07-07 15:32:10|748630.6|746630.6|748632.9|746632.9|748643.9|746643.9|748615.1|746615.1|27
1625671940000|2021-07-07 15:32:20|748620.4|746620.4|748670.7|746670.7|748680.5|746680.5|748608.9|746608.9|28
1625671950000|2021-07-07 15:32:30|748665.3|746665.3|748649.6|746649.6|748680.6|746680.6|748648.4|746648.4|20
1625671960000|2021-07-07 15:32:40|748657.6|746657.6|748753.2|746753.2|748783.8|746783.8|748655.1|746655.1|35
1625671970000|2021-07-07 15:32:50|748774.4|746774.4|748707.8|746707.8|748774.4|746774.4|748685.6|746685.6|34
1625671980000|2021-07-07 15:33:00|748704.8|746704.8|748648.5|746648.5|748713.8|746713.8|748648.5|746648.5|28
1625671990000|2021-07-07 15:33:10|748633.6|746633.6|748670.7|746670.7|748710.9|747087.1|748087.1|746633.3|19
1625672000000|2021-07-07 15:33:20|748674.1|746674.1|748679.7|746679.7|748689|746689|748662.1|746662.1|19
1625672010000|2021-07-07 15:33:30|748677.5|746677.5|748715.9|746715.9|748729.8|746729.8|748658.4|746658.4|26
1625672020000|2021-07-07 15:33:40|748732.3|746732.3|748715.3|746715.3|748760.3|746760.3|748707.8|746707.8|31
1625672030000|2021-07-07 15:33:50|748712.8|746712.8|748728.4|746728.4|748752.7|746752.7|748694.2|746694.2|33
1625672040000|2021-07-07 15:34:00|748735.9|746735.9|748738.4|746738.4|748779.7|746779.7|748732.4|746732.4|33
1625672050000|2021-07-07 15:34:10|748741.3|746741.3|748695.6|746695.6|748771.3|746771.3|748680.6|746680.6|31
1625672060000|2021-07-07 15:34:20|748697|746697|748676.3|746676.3|748697|746697|748667.2|746667.2|29
1625672070000|2021-07-07 15:34:30|748684.4|746684.4|748695.2|746695.2|748715.7|746715.7|748678|746678|29
1625672080000|2021-07-07 15:34:40|748688.9|746688.9|748685.1|746685.1|748694|746694|748681.8|746681.8|25
1625672090000|2021-07-07 15:34:50|748684.8|746684.8|748677.9|746677.9|748715.2|746715.2|748663.2|746663.2|29
1625672100000|2021-07-07 15:35:00|748672.4|746672.4|748643.1|746643.1|748675.2|746675.2|748641.4|746641.4|31
1625672110000|2021-07-07 15:35:10|748666.8|746666.8|748657.5|746657.5|748670.4|747136.8|748122.3|746626.3|27
1625672120000|2021-07-07 15:35:20|748654.4|746654.4|748678.5|746678.5|748706.5|746706.5|748646.2|746646.2|34
1625672130000|2021-07-07 15:35:30|748673.6|746673.6|748730.7|746730.7|748741.8|746741.8|748672.9|746672.9|36
1625672140000|2021-07-07 15:35:40|748732.7|746732.7|748636|746636|748733.2|746733.2|748636|746636|32
1625672150000|2021-07-07 15:35:50|748641.8|746641.8|748755.4|746755.4|748772|747232|748229.7|746635.5|34
1625672160000|2021-07-07 15:36:00|748757.8|746757.8|748717.8|746717.8|748765.1|746765.1|748710.5|746710.5|35
1625672170000|2021-07-07 15:36:10|748706|746706|748709.3|746709.3|748734.9|746734.9|748702.4|746702.4|27
1625672180000|2021-07-07 15:36:20|748718|746718|748639.1|746639.1|748728.3|747126.8|748122.5|746626.3|29
1625672190000|2021-07-07 15:36:30|748643.2|746643.2|748630.7|746630.7|748652.6|746652.6|748626.2|746626.2|27
1625672200000|2021-07-07 15:36:40|748630.3|746630.3|748605.4|746605.4|748637.5|747073.3|748018.3|746581.2|30
1625672210000|2021-07-07 15:36:50|748587.3|746587.3|748089.3|747089.3|748602|747097.7|748070.7|746583.4|27
1625672220000|2021-07-07 15:37:00|748089.1|747089.1|748591.8|746591.8|748601|747089.3|748048.7|746576.8|26
1625672230000|2021-07-07 15:37:10|748577.1|746577.1|748590.3|746590.3|748591.6|746591.6|748577|746577|19
1625672240000|2021-07-07 15:37:20|748591.4|746591.4|748598.9|746598.9|748608.3|747075.5|748057.9|746573.9|26
1625672250000|2021-07-07 15:37:30|748579.4|746579.4|748581.7|746581.7|748610.7|746610.7|748579.4|746579.4|19
1625672260000|2021-07-07 15:37:40|748583.1|746583.1|748606.4|746606.4|748607.6|746607.6|748546.5|746546.5|31
1625672270000|2021-07-07 15:37:50|748607.2|746607.2|748088|747088|748616.5|747088|748088|746584.9|28
1625672280000|2021-07-07 15:38:00|748093.9|747093.9|748151.8|747151.8|748639.7|747171.1|748093.9|746634.5|35
1625672290000|2021-07-07 15:38:10|748153.5|747153.5|748168.4|747168.4|748181.5|747181.5|748153.5|747153.5|25
1625672300000|2021-07-07 15:38:20|748168.9|747168.9|748140.2|747140.2|748174.1|747174.1|748140.2|747140.2|23
1625672310000|2021-07-07 15:38:30|748147.3|747147.3|748141.2|747141.2|748147.3|747147.3|748139.8|747139.8|16
1625672320000|2021-07-07 15:38:40|748143.2|747143.2|748140.7|747140.7|748147.2|747147.2|748127.2|747127.2|25
1625672330000|2021-07-07 15:38:50|748143.3|747143.3|748143.9|747143.9|748147.2|747147.2|748143.3|747143.3|12
1625672340000|2021-07-07 15:39:00|748141.1|747141.1|748145.6|747145.6|748146.7|747146.7|748138|747138|24
1625672350000|2021-07-07 15:39:10|748145.1|747145.1|748594.1|746594.1|748597.4|747170.2|748080.1|746594.1|28
1625672360000|2021-07-07 15:39:20|748606.8|746606.8|748608.2|746608.2|748611.7|747112.7|748100.7|746591.3|33
1625672370000|2021-07-07 15:39:30|748589.3|746589.3|748148.1|747148.1|748638.3|747148.1|748098.1|746587.9|32
1625672380000|2021-07-07 15:39:40|748639.7|746639.7|748646.1|746646.1|748649.6|746649.6|748619.8|746619.8|28
1625672390000|2021-07-07 15:39:50|748624.8|746624.8|748110.9|747110.9|748629.5|747114.8|748103.7|746594.9|23
1625672400000|2021-07-07 15:40:00|748120.4|747120.4|748112.8|747112.8|748645.3|747145.7|748112.8|746625.4|33
1625672410000|2021-07-07 15:40:10|748104.5|747104.5|748602.6|746602.6|748612|747104.5|748091.6|746589.3|35
1625672420000|2021-07-07 15:40:20|748600.3|746600.3|748606.2|746606.2|748606.2|746606.2|748590.6|746590.6|26
1625672430000|2021-07-07 15:40:30|748604.8|746604.8|748606|746606|748616.7|746616.7|748583.2|746583.2|26
1625672440000|2021-07-07 15:40:40|748613.7|746613.7|748587.9|746587.9|748613.7|746613.7|748570.9|746570.9|29
1625672450000|2021-07-07 15:40:50|748089.2|747089.2|748615.3|746615.3|748617.4|747100|748089.2|746567|30
1625672460000|2021-07-07 15:41:00|748616.4|746616.4|748620.1|746620.1|748631.8|746631.8|748612.8|746612.8|23
1625672470000|2021-07-07 15:41:10|748620.7|746620.7|748620.8|746620.8|748626.6|746626.6|748605.1|746605.1|22
1625672480000|2021-07-07 15:41:20|748621.3|746621.3|748612.1|746612.1|748621.3|746621.3|748612.1|746612.1|23
1625672490000|2021-07-07 15:41:30|748615|746615|748101|747101|748615|747116.8|748097|746609.4|29
1625672500000|2021-07-07 15:41:40|748100.3|747100.3|748600.7|746600.7|748611.7|747103.1|748098.1|746600.4|21
1625672510000|2021-07-07 15:41:50|748604.1|746604.1|748143.9|747143.9|748649.3|747156.3|748089.8|746604.1|19
1625672520000|2021-07-07 15:42:00|748131.9|747131.9|748115.2|747115.2|748134|747134|748101.7|747101.7|24
1625672530000|2021-07-07 15:42:10|748115.1|747115.1|748114.7|747114.7|748126.7|747126.7|748113.8|747113.8|15
1625672540000|2021-07-07 15:42:20|748115.1|747115.1|748132.3|747132.3|748139.4|747139.4|748104.2|747104.2|17
1625672550000|2021-07-07 15:42:30|748109.7|747109.7|748120.6|747120.6|748126.7|747126.7|748107.5|747107.5|21
1625672560000|2021-07-07 15:42:40|748107.7|747107.7|748672.2|746672.2|748672.2|747199.2|748107.7|746663.3|22
1625672570000|2021-07-07 15:42:50|748665.4|746665.4|748150.1|747150.1|748667.8|747155.2|748142.1|746661.2|21
1625672580000|2021-07-07 15:43:00|748149.4|747149.4|748114.1|747114.1|748663.7|747150.7|748114.1|746653.7|20
1625672590000|2021-07-07 15:43:10|748110.7|747110.7|748124.6|747124.6|748129|747129|748110.7|747110.7|19
1625672600000|2021-07-07 15:43:20|748127.1|747127.1|748116.2|747116.2|748127.1|747127.1|748110.8|747110.8|17
1625672610000|2021-07-07 15:43:30|748115.4|747115.4|748151|747151|748651.2|747151|748115.4|746645.7|21
1625672620000|2021-07-07 15:43:40|748150.4|747150.4|748177.6|747177.6|748184.4|747184.4|748146.9|747146.9|25
1625672630000|2021-07-07 15:43:50|748172.3|747172.3|748150.2|747150.2|748682.6|747172.3|748141.8|746649.6|32
1625672640000|2021-07-07 15:44:00|748157.5|747157.5|748659.1|746659.1|748689.8|747157.5|748155.8|746648.3|22
1625672650000|2021-07-07 15:44:10|748684.7|746684.7|748696.9|746696.9|748703.2|747176.5|748176.5|746658.8|27
1625672660000|2021-07-07 15:44:20|748702.5|746702.5|748188.3|747188.3|748705.4|747188.3|748171.7|746678|22
1625672670000|2021-07-07 15:44:30|748186.8|747186.8|748703.9|746703.9|748709|747186.8|748181.9|746680.9|25
1625672680000|2021-07-07 15:44:40|748708.1|746708.1|748180.1|747180.1|748712.3|747180.9|748176.8|746692.9|29
1625672690000|2021-07-07 15:44:50|748182.1|747182.1|748682.8|746682.8|748729.5|747182.1|748180.7|746673.8|22
1625672700000|2021-07-07 15:45:00|748670.3|746670.3|748730.5|746730.5|748745.9|747194.3|748180.5|746670.3|27
1625672710000|2021-07-07 15:45:10|748711.3|746711.3|748225.7|747225.7|748743.2|747225.7|748213.6|746711.3|17
1625672720000|2021-07-07 15:45:20|748224.9|747224.9|748782.4|746782.4|748786.3|747236.2|748224.9|746742.1|20
1625672730000|2021-07-07 15:45:30|748777.9|746777.9|748754.9|746754.9|748777.9|747255.6|748233.5|746751.9|22
1625672740000|2021-07-07 15:45:40|748739.8|746739.8|748718.9|746718.9|748768.9|747219.7|748208.1|746715.2|25
1625672750000|2021-07-07 15:45:50|748725.5|746725.5|748717.4|746717.4|748725.5|746725.5|748717.4|746717.4|12
1625672760000|2021-07-07 15:46:00|748719.1|746719.1|748751.5|746751.5|748757.6|746757.6|748707.1|746707.1|21
1625672770000|2021-07-07 15:46:10|748746.2|746746.2|748710.8|746710.8|748756.6|746756.6|748707.8|746707.8|18
1625672780000|2021-07-07 15:46:20|748715|746715|748709.3|746709.3|748715.1|746715.1|748706.7|746706.7|11
1625672790000|2021-07-07 15:46:30|748704.4|746704.4|748732.2|746732.2|748738.3|746738.3|748691.5|746691.5|21
1625672800000|2021-07-07 15:46:40|748733.8|746733.8|748710.9|746710.9|748733.8|746733.8|748702.4|746702.4|19
1625672810000|2021-07-07 15:46:50|748711.1|746711.1|748719.9|746719.9|748722.3|746722.3|748711.1|746711.1|10
1625672820000|2021-07-07 15:47:00|748748.9|746748.9|748721.4|746721.4|748748.9|746748.9|748705.1|746705.1|16
1625672830000|2021-07-07 15:47:10|748715.4|746715.4|748693.4|746693.4|748734|747171.1|748171.1|746670.4|28
1625672840000|2021-07-07 15:47:20|748692.8|746692.8|748673.9|746673.9|748692.8|746692.8|748657.6|746657.6|17
1625672850000|2021-07-07 15:47:30|748653|746653|748630.8|746630.8|748653|747156.2|748156.2|746616.5|21
1625672860000|2021-07-07 15:47:40|748640|746640|748613.4|746613.4|748640|746640|748612.8|746612.8|20
1625672870000|2021-07-07 15:47:50|748621.1|746621.1|748619.4|746619.4|748622.3|746622.3|748615.3|746615.3|22
1625672880000|2021-07-07 15:48:00|748618.6|746618.6|748619.1|746619.1|748621|746621|748615.6|746615.6|13
1625672890000|2021-07-07 15:48:10|748620.1|746620.1|747963.9|746963.9|748620.1|747037.1|747963.6|746463.3|27
1625672900000|2021-07-07 15:48:20|747960|746960|748486.2|746486.2|748486.2|746961.6|747937|746433.2|27
1625672910000|2021-07-07 15:48:30|748493.8|746493.8|748425.3|746425.3|748520.9|746977|747949.1|746405.2|34
1625672920000|2021-07-07 15:48:40|748449.6|746449.6|748426.2|746426.2|748449.6|746449.6|748416.2|746416.2|15
1625672930000|2021-07-07 15:48:50|748423.5|746423.5|748424.8|746424.8|748428.1|746428.1|748418.5|746418.5|10
1625672940000|2021-07-07 15:49:00|748423|746423|748427.4|746427.4|748432.3|746432.3|748418.3|746418.3|17
1625672950000|2021-07-07 15:49:10|748425.3|746425.3|748565.8|746565.8|748592|747095|748010.2|746414.1|28
1625672960000|2021-07-07 15:49:20|748570.5|746570.5|748098.6|747098.6|748599.3|747098.8|748096.2|746570.5|13
1625672970000|2021-07-07 15:49:30|748099.8|747099.8|748601.2|746601.2|748601.2|747100.1|748099.8|746570.4|27
1625672980000|2021-07-07 15:49:40|748592|746592|748590.7|746590.7|748610.2|746610.2|748583.1|746583.1|22
1625672990000|2021-07-07 15:49:50|748584.1|746584.1|748554.5|746554.5|748612|746612|748528.2|746528.2|24
1625673000000|2021-07-07 15:50:00|748546.1|746546.1|748493.9|746493.9|748546.1|746546.1|748480.8|746480.8|26
1625673010000|2021-07-07 15:50:10|748488.3|746488.3|748460.4|746460.4|748488.3|746488.3|748446.7|746446.7|21
1625673020000|2021-07-07 15:50:20|748462.1|746462.1|748351.2|746351.2|748462.1|746462.1|748338.8|746338.8|29
1625673030000|2021-07-07 15:50:30|748352|746352|748366.9|746366.9|748380.5|746380.5|748341.1|746341.1|32
1625673040000|2021-07-07 15:50:40|748365.9|746365.9|748365.9|746365.9|748387.7|746387.7|748358.2|746358.2|25
1625673050000|2021-07-07 15:50:50|748367.3|746367.3|748402.1|746402.1|748432.2|746432.2|748329.8|746329.8|27
1625673060000|2021-07-07 15:51:00|748382.4|746382.4|748373.5|746373.5|748390.7|746900.6|747900.5|746370.1|21
1625673070000|2021-07-07 15:51:10|748372|746372|748369|746369|748372|746372|748345.5|746345.5|24
1625673080000|2021-07-07 15:51:20|748371.4|746371.4|748361.8|746361.8|748371.4|746371.4|748351.4|746351.4|14
1625673090000|2021-07-07 15:51:30|748365.1|746365.1|748305.3|746305.3|748365.5|746365.5|748300|746300|26
1625673100000|2021-07-07 15:51:40|748300.4|746300.4|748292.3|746292.3|748325.5|746325.5|748292.1|746292.1|22
1625673110000|2021-07-07 15:51:50|748289.5|746289.5|748288.2|746288.2|748308.7|746308.7|748288.2|746288.2|20
1625673120000|2021-07-07 15:52:00|748292.8|746292.8|748283.4|746283.4|748294.6|746294.6|748280.5|746280.5|25
1625673130000|2021-07-07 15:52:10|748279.3|746279.3|748311.2|746311.2|748311.2|746311.2|748274.2|746274.2|21
1625673140000|2021-07-07 15:52:20|748303|746303|748276.7|746276.7|748322.2|746322.2|748272.1|746272.1|36
1625673150000|2021-07-07 15:52:30|748280.3|746280.3|748276.5|746276.5|748295.5|746295.5|748273.3|746273.3|33
1625673160000|2021-07-07 15:52:40|748270.8|746270.8|748303|746303|748314.3|746314.3|748254|746254|19
1625673170000|2021-07-07 15:52:50|748332.1|746332.1|748368.5|746368.5|748368.5|746368.5|748321.1|746321.1|20
1625673180000|2021-07-07 15:53:00|748425.8|746425.8|748489.5|746489.5|748502.1|746942.2|747924.1|746419.4|24
1625673190000|2021-07-07 15:53:10|748498.3|746498.3|748501.7|746501.7|748522.6|746522.6|748489.5|746489.5|26
1625673200000|2021-07-07 15:53:20|748456.9|746456.9|748521.4|746521.4|748535.6|746535.6|748456.9|746456.9|30
1625673210000|2021-07-07 15:53:30|748525.3|746525.3|748519.6|746519.6|748526.4|746526.4|748507.2|746507.2|19
1625673220000|2021-07-07 15:53:40|748521|746521|748548.1|746548.1|748573.7|746573.7|748508.7|746508.7|25
1625673230000|2021-07-07 15:53:50|748540|746540|748559.2|746559.2|748560.4|746560.4|748537.6|746537.6|21
1625673240000|2021-07-07 15:54:00|748560.9|746560.9|748518.9|746518.9|748560.9|746560.9|748518.9|746518.9|16
1625673250000|2021-07-07 15:54:10|748524.4|746524.4|748492.8|746492.8|748542.8|746542.8|748490.6|746490.6|29
1625673260000|2021-07-07 15:54:20|748495.4|746495.4|748483.7|746483.7|748499.3|746499.3|748464|746464|26
1625673270000|2021-07-07 15:54:30|748495.3|746495.3|748488.8|746488.8|748500.1|746500.1|748477.6|746477.6|23
1625673280000|2021-07-07 15:54:40|748484.1|746484.1|748495.2|746495.2|748501.5|746501.5|748474.5|746474.5|16
1625673290000|2021-07-07 15:54:50|748497.8|746497.8|748488.2|746488.2|748543.9|746543.9|748488.2|746488.2|23
1625673300000|2021-07-07 15:55:00|748495.8|746495.8|748493.7|746493.7|748507.3|746507.3|748470.2|746470.2|33
1625673310000|2021-07-07 15:55:10|748497.2|746497.2|748461|746461|748499.8|746499.8|748458.3|746458.3|30
1625673320000|2021-07-07 15:55:20|748463.3|746463.3|748446.9|746446.9|748463.6|746463.6|748446.9|746446.9|25
1625673330000|2021-07-07 15:55:30|748446.1|746446.1|748507|746507|748511.9|746511.9|748439.6|746439.6|35
1625673340000|2021-07-07 15:55:40|748503.9|746503.9|748499.1|746499.1|748531.6|746531.6|748491|746491|16
1625673350000|2021-07-07 15:55:50|748532.3|746532.3|748627.5|746627.5|748648.9|746648.9|748527.6|746527.6|22
1625673360000|2021-07-07 15:56:00|748622|746622|748656|746656|748659.2|746659.2|748616.9|746616.9|24
1625673370000|2021-07-07 15:56:10|748656.2|746656.2|748667.5|746667.5|748676.4|746676.4|748654.7|746654.7|28
1625673380000|2021-07-07 15:56:20|748665.1|746665.1|748686.3|746686.3|748697.9|746697.9|748651.3|746651.3|32
1625673390000|2021-07-07 15:56:30|748687.3|746687.3|748690.9|746690.9|748690.9|746690.9|748659.8|746659.8|26
1625673400000|2021-07-07 15:56:40|748691|746691|748694.4|746694.4|748699.5|746699.5|748680.5|746680.5|27
1625673410000|2021-07-07 15:56:50|748689.1|746689.1|748667|746667|748700.1|746700.1|748655|746655|24
1625673420000|2021-07-07 15:57:00|748673.7|746673.7|748682.1|746682.1|748685.1|746685.1|748669.9|746669.9|14
1625673430000|2021-07-07 15:57:10|748681.5|746681.5|748683.4|746683.4|748685.2|746685.2|748681.5|746681.5|22
1625673440000|2021-07-07 15:57:20|748683.9|746683.9|748642.2|746642.2|748683.9|746683.9|748642.2|746642.2|22
1625673450000|2021-07-07 15:57:30|748634.9|746634.9|748663.2|746663.2|748666.3|746666.3|748634.9|746634.9|20
1625673460000|2021-07-07 15:57:40|748666.2|746666.2|748645.8|746645.8|748668.9|746668.9|748645.8|746645.8|16
1625673470000|2021-07-07 15:57:50|748644.7|746644.7|748617.1|746617.1|748650.3|747135.3|748135.3|746609|28
1625673480000|2021-07-07 15:58:00|748618.4|746618.4|748630.9|746630.9|748631.5|746631.5|748618.4|746618.4|21
1625673490000|2021-07-07 15:58:10|748631.7|746631.7|748628|746628|748632.5|746632.5|748623.6|746623.6|17
1625673500000|2021-07-07 15:58:20|748626.8|746626.8|748635.4|746635.4|748635.4|746635.4|748623.4|746623.4|19
1625673510000|2021-07-07 15:58:30|748624.3|746624.3|748127.8|747127.8|748624.3|747137.6|748127|746606.6|16
1625673520000|2021-07-07 15:58:40|748125.2|747125.2|748134.3|747134.3|748134.3|747134.3|748125.2|747125.2|13
1625673530000|2021-07-07 15:58:50|748134.4|747134.4|748135|747135|748627|747145|748122.9|746600.1|28
1625673540000|2021-07-07 15:59:00|748134.4|747134.4|748140|747140|748140|747140|748134.4|747134.4|10
1625673550000|2021-07-07 15:59:10|748139.7|747139.7|748138.8|747138.8|748139.7|747139.7|748138.2|747138.2|9
1625673560000|2021-07-07 15:59:20|748139|747139|748143.5|747143.5|748144.3|747144.3|748138.8|747138.8|14
1625673570000|2021-07-07 15:59:30|748143.7|747143.7|748145.7|747145.7|748147|747147|748143.5|747143.5|10
1625673580000|2021-07-07 15:59:40|748141|747141|748151|747151|748645.7|747155.3|748141|746644.2|19
1625673590000|2021-07-07 15:59:50|748149.7|747149.7|748648.1|746648.1|748648.3|747152.6|748147.9|746646.8|14
1625673600000|2021-07-07 16:00:00|748642.4|746642.4|748138|747138|748642.4|747144.1|748135.4|746642.4|21
1625673610000|2021-07-07 16:00:10|748140|747140|748675.7|746675.7|748677.8|747187.2|748140|746636|20
1625673620000|2021-07-07 16:00:20|748667.5|746667.5|748710.7|746710.7|748723.6|747200.4|748188.9|746667.5|23
1625673630000|2021-07-07 16:00:30|748218.5|747218.5|748232|747232|748770.4|747269.5|748218.5|746738.4|31
1625673640000|2021-07-07 16:00:40|748232.3|747232.3|748236.5|747236.5|748239.1|747239.1|748228.6|747228.6|14
1625673650000|2021-07-07 16:00:50|748230.3|747230.3|748232.2|747232.2|748237.3|747237.3|748230.3|747230.3|11
1625673660000|2021-07-07 16:01:00|748231.5|747231.5|748235|747235|748238.7|747238.7|748231.5|747231.5|14
1625673670000|2021-07-07 16:01:10|748234|747234|748224.1|747224.1|748236|747236|748216.8|747216.8|17
1625673680000|2021-07-07 16:01:20|748229.5|747229.5|748199.2|747199.2|748237.6|747237.6|748182.6|747182.6|18
1625673690000|2021-07-07 16:01:30|748201.9|747201.9|748781.4|746781.4|748819.8|747339.8|748201.9|746761.5|20
1625673700000|2021-07-07 16:01:40|748789.8|746789.8|748406.7|747406.7|748945.3|747436.1|748296.2|746789.8|24
1625673710000|2021-07-07 16:01:50|748405.4|747405.4|748536|747536|749063.3|747558.3|748398.9|746986.8|30
1625673720000|2021-07-07 16:02:00|748528.8|747528.8|748499.3|747499.3|749054.2|747549.1|748494.3|747000.7|24
1625673730000|2021-07-07 16:02:10|748971|746971|749030.7|747030.7|749031.9|747532.4|748532.4|746971|20
1625673740000|2021-07-07 16:02:20|749028.1|747028.1|749033.7|747033.7|749035.3|747548.3|748547.2|747022|16
1625673750000|2021-07-07 16:02:30|749038.3|747038.3|748548.9|747548.9|749039.2|747553.8|748546.4|747029.4|14
1625673760000|2021-07-07 16:02:40|749038.3|747038.3|748547.7|747547.7|749044.3|747572.4|748522.7|747034.9|23
1625673770000|2021-07-07 16:02:50|748536.5|747536.5|748892.5|746892.5|748985.1|747536.5|748481|746874.5|27
1625673780000|2021-07-07 16:03:00|748902.5|746902.5|748809.8|746809.8|748909.5|747407.9|748296.7|746788.7|26
1625673790000|2021-07-07 16:03:10|748802|746802|748810|746810|748819.4|747346|748329.3|746788|23
1625673800000|2021-07-07 16:03:20|748810.8|746810.8|748256.8|747256.8|748814.5|747274.5|748256.8|746725|24
1625673810000|2021-07-07 16:03:30|748259.1|747259.1|748275|747275|748275|747275|748247.2|747247.2|27
1625673820000|2021-07-07 16:03:40|748267.2|747267.2|748241.4|747241.4|748814.1|747289.5|748239.8|746737.5|27
1625673830000|2021-07-07 16:03:50|748241.6|747241.6|748763.5|746763.5|748779.3|747267.8|748238.2|746736.3|19
1625673840000|2021-07-07 16:04:00|748747.4|746747.4|748736.8|746736.8|748757.6|746757.6|748727.6|746727.6|22
1625673850000|2021-07-07 16:04:10|748736.1|746736.1|748759.4|746759.4|748778.1|746778.1|748735.1|746735.1|20
1625673860000|2021-07-07 16:04:20|748787.9|746787.9|748747.6|746747.6|748787.9|746787.9|748747.6|746747.6|17
1625673870000|2021-07-07 16:04:30|748747|746747|748769.9|746769.9|748783.3|747261.6|748261.6|746747|24
1625673880000|2021-07-07 16:04:40|748764.3|746764.3|748786.2|746786.2|748796|747285.5|748280.9|746758.5|16
1625673890000|2021-07-07 16:04:50|748784|746784|748799.1|746799.1|748813.6|746813.6|748784|746784|30
1625673900000|2021-07-07 16:05:00|748798|746798|748903.6|746903.6|748903.6|747381.4|748356.7|746797.9|33
1625673910000|2021-07-07 16:05:10|748929.1|746929.1|748952.7|746952.7|748954.4|747464.9|748451.7|746929.1|31
1625673920000|2021-07-07 16:05:20|748954.2|746954.2|748844.7|746844.7|748962.3|747399.8|748338.4|746829.9|30
1625673930000|2021-07-07 16:05:30|748841.2|746841.2|748910.2|746910.2|748910.2|747396|748396|746840.3|36
1625673940000|2021-07-07 16:05:40|748914.9|746914.9|748954.9|746954.9|748966|746966|748903.9|746903.9|32
1625673950000|2021-07-07 16:05:50|748954.1|746954.1|748944.9|746944.9|748956.5|746956.5|748940.6|746940.6|26
1625673960000|2021-07-07 16:06:00|748942.5|746942.5|748941.6|746941.6|748942.9|746942.9|748923|746923|25
1625673970000|2021-07-07 16:06:10|748946.8|746946.8|748944.4|746944.4|748957.8|746957.8|748943.3|746943.3|15
1625673980000|2021-07-07 16:06:20|748942.1|746942.1|748943.7|746943.7|748948.3|746948.3|748930.2|746930.2|29
1625673990000|2021-07-07 16:06:30|748940.3|746940.3|748930.3|746930.3|748954.7|747412.7|748412.7|746919.1|26
1625674000000|2021-07-07 16:06:40|748922.8|746922.8|748934.8|746934.8|748934.8|746934.8|748922.8|746922.8|24
1625674010000|2021-07-07 16:06:50|748937.5|746937.5|748930.1|746930.1|748937.5|747416|748416|746919.8|22
1625674020000|2021-07-07 16:07:00|748927.4|746927.4|748923.2|746923.2|748931.6|747423.8|748423.8|746910.3|16
1625674030000|2021-07-07 16:07:10|748943.2|746943.2|748925.2|746925.2|748943.2|746943.2|748920.3|746920.3|20
1625674040000|2021-07-07 16:07:20|748925.7|746925.7|748944.3|746944.3|748955.8|746955.8|748923|746923|21
1625674050000|2021-07-07 16:07:30|748942.2|746942.2|748954.5|746954.5|748960.3|746960.3|748937.4|746937.4|22
1625674060000|2021-07-07 16:07:40|748953.7|746953.7|748944.6|746944.6|748953.7|746953.7|748938.7|746938.7|25
1625674070000|2021-07-07 16:07:50|748946|746946|748894|746894|748946|747386.8|748360.8|746833.7|25
1625674080000|2021-07-07 16:08:00|748904.3|746904.3|748354.1|747354.1|748911.9|747387|748354.1|746872|33
1625674090000|2021-07-07 16:08:10|748871.9|746871.9|748806.1|746806.1|748871.9|746871.9|748783|746783|30
1625674100000|2021-07-07 16:08:20|748794.6|746794.6|748382.7|747382.7|748812.4|747384.5|748360.5|746794.6|17
1625674110000|2021-07-07 16:08:30|748383.6|747383.6|748393.6|747393.6|748400.6|747400.6|748383.6|747383.6|17
1625674120000|2021-07-07 16:08:40|748397.7|747397.7|748312.8|747312.8|748891.5|747397.7|748312.8|746792.8|20
1625674130000|2021-07-07 16:08:50|748313.9|747313.9|748309.4|747309.4|748316.8|747316.8|748301.4|747301.4|16
1625674140000|2021-07-07 16:09:00|748299.3|747299.3|748290.1|747290.1|748802.3|747310.8|748290.1|746797.6|20
1625674150000|2021-07-07 16:09:10|748308.8|747308.8|748810.6|746810.6|748819.4|747318.5|748308.8|746805.6|26
1625674160000|2021-07-07 16:09:20|748812.9|746812.9|748810.5|746810.5|748813.6|746813.6|748807.4|746807.4|17
1625674170000|2021-07-07 16:09:30|748811|746811|748813.7|746813.7|748816|746816|748774.5|746774.5|18
1625674180000|2021-07-07 16:09:40|748807.7|746807.7|748837.5|746837.5|748847.8|746847.8|748805.7|746805.7|20
1625674190000|2021-07-07 16:09:50|748842.3|746842.3|748841.7|746841.7|748852.9|747351.7|748351.7|746838.2|25
1625674200000|2021-07-07 16:10:00|748839.1|746839.1|748849|746849|748858.4|746858.4|748839.1|746839.1|25
1625674210000|2021-07-07 16:10:10|748850.6|746850.6|748302.7|747302.7|748850.6|747302.7|748302.7|746780|27
1625674220000|2021-07-07 16:10:20|748301.4|747301.4|748622.2|746622.2|748802.5|747302.8|748089.1|746574.3|31
1625674230000|2021-07-07 16:10:30|748617.1|746617.1|748095.4|747095.4|748633.5|747102.7|748088|746611.4|34
1625674240000|2021-07-07 16:10:40|748093.9|747093.9|748583|746583|748634.8|747129.9|748079.2|746583|29
1625674250000|2021-07-07 16:10:50|748597.8|746597.8|748624|746624|748658.1|747124.9|748106.9|746597.8|33
1625674260000|2021-07-07 16:11:00|748138.8|747138.8|748622.1|746622.1|748640.5|747142.9|748127.6|746591.7|33
1625674270000|2021-07-07 16:11:10|748619.7|746619.7|748629|746629|748639.7|746639.7|748616.8|746616.8|33
1625674280000|2021-07-07 16:11:20|748626.3|746626.3|748629.1|746629.1|748643.7|746643.7|748608.6|746608.6|26
1625674290000|2021-07-07 16:11:30|748630.9|746630.9|748683.1|746683.1|748684.1|746684.1|748628.3|746628.3|26
1625674300000|2021-07-07 16:11:40|748680.8|746680.8|748645.2|746645.2|748686.8|747180.8|748175.9|746645.2|29
1625674310000|2021-07-07 16:11:50|748647.8|746647.8|748609.4|746609.4|748650|746650|748593.9|746593.9|29
1625674320000|2021-07-07 16:12:00|748606.4|746606.4|748607.1|746607.1|748621.6|746621.6|748592.9|746592.9|25
1625674330000|2021-07-07 16:12:10|748607.3|746607.3|748605.9|746605.9|748626|747113|748113|746587.9|30
1625674340000|2021-07-07 16:12:20|748598.5|746598.5|748648.6|746648.6|748648.6|746648.6|748597.5|746597.5|32
1625674350000|2021-07-07 16:12:30|748680.3|746680.3|748705.7|746705.7|748718.8|746718.8|748662.3|746662.3|24
1625674360000|2021-07-07 16:12:40|748710.3|746710.3|748736.2|746736.2|748745.1|747222.3|748222.3|746708.3|30
1625674370000|2021-07-07 16:12:50|748737.9|746737.9|748735|746735|748750.4|746750.4|748730|746730|28
1625674380000|2021-07-07 16:13:00|748735.6|746735.6|748700.3|746700.3|748738.4|746738.4|748700.3|746700.3|25
1625674390000|2021-07-07 16:13:10|748698.3|746698.3|748728.9|746728.9|748734.2|746734.2|748698.3|746698.3|25
1625674400000|2021-07-07 16:13:20|748723.9|746723.9|748244.4|747244.4|748757.7|747256.9|748243.8|746723.9|28
1625674410000|2021-07-07 16:13:30|748247.2|747247.2|748731.2|746731.2|748742.5|747248.2|748238.4|746720.3|25
1625674420000|2021-07-07 16:13:40|748731.9|746731.9|748698.3|746698.3|748733.7|746733.7|748684.6|746684.6|27
1625674430000|2021-07-07 16:13:50|748697.7|746697.7|748765.9|746765.9|748768.3|747253.8|748217.7|746697.7|21
1625674440000|2021-07-07 16:14:00|748764.8|746764.8|748791.5|746791.5|748799|746799|748762.4|746762.4|24
1625674450000|2021-07-07 16:14:10|748786.7|746786.7|748772.1|746772.1|748798.3|746798.3|748736.7|746736.7|27
1625674460000|2021-07-07 16:14:20|748777|746777|748765|746765|748788.1|746788.1|748748|746748|18
1625674470000|2021-07-07 16:14:30|748776.9|746776.9|748752.8|746752.8|748776.9|746776.9|748737|746737|23
1625674480000|2021-07-07 16:14:40|748766.8|746766.8|748761.2|746761.2|748770.4|746770.4|748752.7|746752.7|22
1625674490000|2021-07-07 16:14:50|748765|746765|748759.4|746759.4|748770.7|746770.7|748754.6|746754.6|23
1625674500000|2021-07-07 16:15:00|748761.9|746761.9|748807.5|746807.5|748807.5|747274.2|748266.4|746748.5|26
1625674510000|2021-07-07 16:15:10|748799.1|746799.1|748360.8|747360.8|748854|747371.1|748351.6|746799.1|24
1625674520000|2021-07-07 16:15:20|748363.6|747363.6|748360.2|747360.2|748366.3|747366.3|748359.4|747359.4|11
1625674530000|2021-07-07 16:15:30|748361|747361|748358.5|747358.5|748361|747361|748352.2|747352.2|13
1625674540000|2021-07-07 16:15:40|748361.1|747361.1|748381.4|747381.4|748882.2|747389.8|748360.7|746882.2|24
1625674550000|2021-07-07 16:15:50|748382.5|747382.5|748366.7|747366.7|748385.4|747385.4|748366.7|747366.7|17
1625674560000|2021-07-07 16:16:00|748368.3|747368.3|748374.7|747374.7|748374.7|747374.7|748368.3|747368.3|21
1625674570000|2021-07-07 16:16:10|748380.4|747380.4|748379.1|747379.1|748384.4|747384.4|748377.8|747377.8|20
1625674580000|2021-07-07 16:16:20|748380.5|747380.5|748379.7|747379.7|748384|747384|748369.8|747369.8|20
1625674590000|2021-07-07 16:16:30|748378.2|747378.2|748368.2|747368.2|748381.3|747381.3|748363|747363|24
1625674600000|2021-07-07 16:16:40|748368.9|747368.9|748366.5|747366.5|748368.9|747368.9|748365.1|747365.1|18
1625674610000|2021-07-07 16:16:50|748366.8|747366.8|748364.5|747364.5|748369.6|747369.6|748364.5|747364.5|16
1625674620000|2021-07-07 16:17:00|748369.5|747369.5|748426.6|747426.6|748426.6|747426.6|748367.9|747367.9|16
1625674630000|2021-07-07 16:17:10|748422|747422|748454.6|747454.6|748927.5|747465.6|748403.9|746898.1|22
1625674640000|2021-07-07 16:17:20|748455.7|747455.7|748450.1|747450.1|748455.7|747455.7|748450.1|747450.1|15
1625674650000|2021-07-07 16:17:30|748453|747453|748449.3|747449.3|748453|747453|748447.9|747447.9|11
1625674660000|2021-07-07 16:17:40|748448.7|747448.7|748454.6|747454.6|748454.6|747454.6|748447.1|747447.1|14
1625674670000|2021-07-07 16:17:50|748452|747452|748450.7|747450.7|748452.4|747452.4|748449.3|747449.3|16
1625674680000|2021-07-07 16:18:00|748451.4|747451.4|748464|747464|748472.4|747472.4|748448|747448|16
1625674690000|2021-07-07 16:18:10|748458|747458|748468.6|747468.6|748486|747486|748458|747458|20
1625674700000|2021-07-07 16:18:20|748471|747471|748456.3|747456.3|748968.7|747478.5|748456.3|746959.6|17
1625674710000|2021-07-07 16:18:30|748449.4|747449.4|748396.1|747396.1|748964.5|747465.1|748384.3|746955.2|25
1625674720000|2021-07-07 16:18:40|748393|747393|748372.8|747372.8|748893.8|747393|748364.8|746882.4|20
1625674730000|2021-07-07 16:18:50|748381.9|747381.9|748932.4|746932.4|748943.9|747420.2|748381.9|746910.4|20
1625674740000|2021-07-07 16:19:00|748928.2|746928.2|748896.2|746896.2|748945.2|747422.6|748397.6|746891.2|30
1625674750000|2021-07-07 16:19:10|748896.3|746896.3|748392.6|747392.6|748897.8|747396.9|748385.3|746890.7|24
1625674760000|2021-07-07 16:19:20|748873.2|746873.2|748953.2|746953.2|748967.6|747464.1|748461.7|746873.2|14
1625674770000|2021-07-07 16:19:30|748952.8|746952.8|748951.5|746951.5|748957.9|746957.9|748951.1|746951.1|9
1625674780000|2021-07-07 16:19:40|748950.6|746950.6|748955.9|746955.9|748959.6|746959.6|748950.6|746950.6|8
1625674790000|2021-07-07 16:19:50|748960.5|746960.5|748952.9|746952.9|748960.5|746960.5|748952.9|746952.9|12
1625674800000|2021-07-07 16:20:00|748952.8|746952.8|748966.4|746966.4|748966.4|746966.4|748952.8|746952.8|13
1625674810000|2021-07-07 16:20:10|748958.3|746958.3|748477.1|747477.1|748965.3|747477.1|748467.4|746950.6|13
1625674820000|2021-07-07 16:20:20|748479.8|747479.8|748460.3|747460.3|748973.1|747479.8|748442.7|746949.9|22
1625674830000|2021-07-07 16:20:30|748462.3|747462.3|748958.6|746958.6|748960.1|747463.4|748452.4|746956.3|16
1625674840000|2021-07-07 16:20:40|748953.6|746953.6|748947.6|746947.6|748958.1|746958.1|748947.6|746947.6|20
1625674850000|2021-07-07 16:20:50|748949.2|746949.2|748954.9|746954.9|748959.4|746959.4|748949.2|746949.2|17
1625674860000|2021-07-07 16:21:00|748953.2|746953.2|748953.4|746953.4|748957.8|746957.8|748948.9|746948.9|22
1625674870000|2021-07-07 16:21:10|748952.7|746952.7|748952.5|746952.5|748963.8|746963.8|748950.4|746950.4|22
1625674880000|2021-07-07 16:21:20|748954.7|746954.7|748450.3|747450.3|748955.8|747464.5|748449|746950.6|16
1625674890000|2021-07-07 16:21:30|748438.9|747438.9|748879.3|746879.3|748886.1|747438.9|748438.9|746869.5|20
1625674900000|2021-07-07 16:21:40|748881.7|746881.7|748882.7|746882.7|748886.3|746886.3|748878.7|746878.7|20
1625674910000|2021-07-07 16:21:50|748881.3|746881.3|748883.5|746883.5|748884.3|746884.3|748877.4|746877.4|15
1625674920000|2021-07-07 16:22:00|748884.9|746884.9|748873.7|746873.7|748885.8|746885.8|748872.5|746872.5|14
1625674930000|2021-07-07 16:22:10|748872.7|746872.7|748943.6|746943.6|748946.3|747445.2|748443.8|746870.8|22
1625674940000|2021-07-07 16:22:20|748945.1|746945.1|748506.6|747506.6|748955.6|747508.5|748451.2|746945.1|21
1625674950000|2021-07-07 16:22:30|748508.7|747508.7|749000.2|747000.2|749006.9|747508.7|748508.7|746992.5|12
1625674960000|2021-07-07 16:22:40|748997.5|746997.5|749001.7|747001.7|749002.8|747002.8|748997.5|746997.5|13
1625674970000|2021-07-07 16:22:50|748995.5|746995.5|749004.2|747004.2|749006.9|747006.9|748995.5|746995.5|13
1625674980000|2021-07-07 16:23:00|749003.4|747003.4|749043.6|747043.6|749048.3|747048.3|749000.6|747000.6|24
1625674990000|2021-07-07 16:23:10|749042.3|747042.3|749039.9|747039.9|749050.6|747050.6|749039.1|747039.1|23
1625675000000|2021-07-07 16:23:20|749040.4|747040.4|748572.7|747572.7|749077.1|747576.9|748570.1|747032.4|25
1625675010000|2021-07-07 16:23:30|748571.8|747571.8|749066|747066|749080.3|747591.2|748569.8|747065.5|30
1625675020000|2021-07-07 16:23:40|749065|747065|749072.5|747072.5|749072.5|747072.5|749062.6|747062.6|16
1625675030000|2021-07-07 16:23:50|749072.6|747072.6|748585.8|747585.8|749086.9|747599.2|748547.5|747015.5|30
1625675040000|2021-07-07 16:24:00|748588.7|747588.7|749145|747145|749145|747639.4|748588.7|747084.1|26
1625675050000|2021-07-07 16:24:10|749148.4|747148.4|749147.5|747147.5|749149.3|747149.3|749146.1|747146.1|22
1625675060000|2021-07-07 16:24:20|749146.9|747146.9|749117.1|747117.1|749146.9|747146.9|749105.8|747105.8|26
1625675070000|2021-07-07 16:24:30|749117.4|747117.4|749130.3|747130.3|749145.1|747145.1|749117.4|747117.4|17
1625675080000|2021-07-07 16:24:40|749128.8|747128.8|749146.3|747146.3|749153.7|747153.7|749114.5|747114.5|26
1625675090000|2021-07-07 16:24:50|749144.9|747144.9|749132.4|747132.4|749148.4|747148.4|749129.5|747129.5|23
1625675100000|2021-07-07 16:25:00|749134.6|747134.6|749128.4|747128.4|749134.6|747134.6|749124.4|747124.4|16
1625675110000|2021-07-07 16:25:10|749130.4|747130.4|749103.8|747103.8|749130.4|747130.4|749103.8|747103.8|28
1625675120000|2021-07-07 16:25:20|749107.2|747107.2|749123.6|747123.6|749123.6|747123.6|749105.5|747105.5|20
1625675130000|2021-07-07 16:25:30|749121.4|747121.4|749156|747156|749156|747156|749121.4|747121.4|24
1625675140000|2021-07-07 16:25:40|749152.5|747152.5|749145.2|747145.2|749152.5|747152.5|749143.7|747143.7|23
1625675150000|2021-07-07 16:25:50|749145.6|747145.6|749149.9|747149.9|749149.9|747149.9|749145.1|747145.1|17
1625675160000|2021-07-07 16:26:00|749150.9|747150.9|749148.1|747148.1|749155.7|747155.7|749148.1|747148.1|25
1625675170000|2021-07-07 16:26:10|749147.6|747147.6|749142.7|747142.7|749153.4|747153.4|749138.9|747138.9|23
1625675180000|2021-07-07 16:26:20|749143|747143|749144.8|747144.8|749156.6|747156.6|749131.8|747131.8|21
1625675190000|2021-07-07 16:26:30|749149.7|747149.7|749133.4|747133.4|749151|747151|749133.4|747133.4|16
1625675200000|2021-07-07 16:26:40|749133|747133|749133.6|747133.6|749134.9|747134.9|749130.4|747130.4|8
1625675210000|2021-07-07 16:26:50|749134.9|747134.9|749098.5|747098.5|749134.9|747134.9|749086|747086|20
1625675220000|2021-07-07 16:27:00|749098.4|747098.4|749089.6|747089.6|749098.5|747098.5|749087.4|747087.4|23
1625675230000|2021-07-07 16:27:10|749090.1|747090.1|749067.2|747067.2|749093.5|747093.5|749059.9|747059.9|26
1625675240000|2021-07-07 16:27:20|749082.3|747082.3|749082.5|747082.5|749092.8|747092.8|749077.7|747077.7|21
1625675250000|2021-07-07 16:27:30|749084.1|747084.1|748994.8|746994.8|749084.1|747084.1|748994.8|746994.8|22
1625675260000|2021-07-07 16:27:40|749000.6|747000.6|748989.3|746989.3|749000.6|747000.6|748983.8|746983.8|25
1625675270000|2021-07-07 16:27:50|748991.7|746991.7|748970.8|746970.8|748995.3|746995.3|748962.4|746962.4|29
1625675280000|2021-07-07 16:28:00|748972.7|746972.7|748975.4|746975.4|748980.2|746980.2|748972.7|746972.7|24
1625675290000|2021-07-07 16:28:10|748975.8|746975.8|748976.6|746976.6|748980.6|746980.6|748972.8|746972.8|19
1625675300000|2021-07-07 16:28:20|748976.7|746976.7|748975.5|746975.5|748980.6|746980.6|748971.7|746971.7|19
1625675310000|2021-07-07 16:28:30|748974.9|746974.9|748973.3|746973.3|748980|746980|748971.7|746971.7|20
1625675320000|2021-07-07 16:28:40|748974.1|746974.1|748974.6|746974.6|748976.8|746976.8|748972.2|746972.2|18
1625675330000|2021-07-07 16:28:50|748974.4|746974.4|749083.6|747083.6|749096.2|747096.2|748968|746968|19
1625675340000|2021-07-07 16:29:00|749090.3|747090.3|749056.5|747056.5|749090.3|747090.3|749049.1|747049.1|30
1625675350000|2021-07-07 16:29:10|749058.2|747058.2|749049.7|747049.7|749059.6|747059.6|749049.1|747049.1|18
1625675360000|2021-07-07 16:29:20|749050.1|747050.1|749056.9|747056.9|749082.5|747082.5|749041|747041|34
1625675370000|2021-07-07 16:29:30|749061.3|747061.3|749052.4|747052.4|749079.7|747079.7|749039.2|747039.2|34
1625675380000|2021-07-07 16:29:40|749045.5|747045.5|748982.6|746982.6|749055.2|747055.2|748962.5|746962.5|22
1625675390000|2021-07-07 16:29:50|748979.7|746979.7|748971.5|746971.5|748979.7|746979.7|748966|746966|18
1625675400000|2021-07-07 16:30:00|748971.1|746971.1|748946.5|746946.5|748972.7|746972.7|748932.1|746932.1|21
1625675410000|2021-07-07 16:30:10|748950.6|746950.6|748946.7|746946.7|748952.2|746952.2|748932.2|746932.2|20
1625675420000|2021-07-07 16:30:20|748949.5|746949.5|748921.3|746921.3|748949.5|746949.5|748921.3|746921.3|18
1625675430000|2021-07-07 16:30:30|748944.5|746944.5|748938.2|746938.2|748944.5|746944.5|748928.9|746928.9|26
1625675440000|2021-07-07 16:30:40|748940.1|746940.1|748940.5|746940.5|748942.2|746942.2|748933.8|746933.8|22
1625675450000|2021-07-07 16:30:50|748940.1|746940.1|748926.6|746926.6|748949.1|746949.1|748915.2|746915.2|19
1625675460000|2021-07-07 16:31:00|748936.1|746936.1|748889.1|746889.1|748946|746946|748879.3|746879.3|30
1625675470000|2021-07-07 16:31:10|748888.3|746888.3|748891.4|746891.4|748897.1|746897.1|748868.8|746868.8|26
1625675480000|2021-07-07 16:31:20|748892.8|746892.8|748830.4|746830.4|748892.8|746892.8|748816.3|746816.3|29
1625675490000|2021-07-07 16:31:30|748829.1|746829.1|748848.5|746848.5|748849.9|746849.9|748817.5|746817.5|28
1625675500000|2021-07-07 16:31:40|748840.5|746840.5|748802.7|746802.7|748840.5|746840.5|748783|746783|28
1625675510000|2021-07-07 16:31:50|748802.3|746802.3|748825.2|746825.2|748831.2|746831.2|748792.1|746792.1|29
1625675520000|2021-07-07 16:32:00|748823.2|746823.2|748855.8|746855.8|748862.5|746862.5|748817.5|746817.5|29
1625675530000|2021-07-07 16:32:10|748856.7|746856.7|748898.6|746898.6|748901.3|746901.3|748844.4|746844.4|34
1625675540000|2021-07-07 16:32:20|748899.2|746899.2|748889.4|746889.4|748902|746902|748863.9|746863.9|24
1625675550000|2021-07-07 16:32:30|748883|746883|748885.9|746885.9|748905|746905|748863.1|746863.1|25
1625675560000|2021-07-07 16:32:40|748890.1|746890.1|748890.6|746890.6|748893.3|746893.3|748886.5|746886.5|16
1625675570000|2021-07-07 16:32:50|748891.7|746891.7|748951.8|746951.8|748952.1|746952.1|748888.2|746888.2|17
1625675580000|2021-07-07 16:33:00|748953.8|746953.8|748867|746867|748954.5|746954.5|748861|746861|23
1625675590000|2021-07-07 16:33:10|748874.6|746874.6|748866.1|746866.1|748885.6|746885.6|748845.8|746845.8|16
1625675600000|2021-07-07 16:33:20|748865.9|746865.9|748855.6|746855.6|748867.5|746867.5|748855.6|746855.6|13
1625675610000|2021-07-07 16:33:30|748858.2|746858.2|748880.7|746880.7|748880.7|746880.7|748855.3|746855.3|20
1625675620000|2021-07-07 16:33:40|748884.2|746884.2|748874|746874|748884.2|746884.2|748870.3|746870.3|16
1625675630000|2021-07-07 16:33:50|748875.7|746875.7|748877.6|746877.6|748880.2|746880.2|748875|746875|23
1625675640000|2021-07-07 16:34:00|748878.5|746878.5|748872.9|746872.9|748878.5|746878.5|748864|746864|18
1625675650000|2021-07-07 16:34:10|748873.4|746873.4|748379|747379|748873.4|747392|748362.7|746870.1|18
1625675660000|2021-07-07 16:34:20|748383.2|747383.2|748380.1|747380.1|748384|747384|748375.5|747375.5|12
1625675670000|2021-07-07 16:34:30|748380.6|747380.6|748375.1|747375.1|748382.7|747382.7|748373.3|747373.3|19
1625675680000|2021-07-07 16:34:40|748375|747375|748407.8|747407.8|748912|747409|748375|746885.9|25
1625675690000|2021-07-07 16:34:50|748407.4|747407.4|748907.3|746907.3|748911|747408.9|748401.2|746885.2|19
1625675700000|2021-07-07 16:35:00|748901.6|746901.6|748921|746921|748921|746921|748896.8|746896.8|16
1625675710000|2021-07-07 16:35:10|748922|746922|748913.8|746913.8|748931.4|746931.4|748902.2|746902.2|23
1625675720000|2021-07-07 16:35:20|748913.1|746913.1|748921.8|746921.8|748926|747415.4|748415.4|746904.7|26
1625675730000|2021-07-07 16:35:30|748919.8|746919.8|748920.8|746920.8|748923|746923|748914.3|746914.3|18
1625675740000|2021-07-07 16:35:40|748920.4|746920.4|748852.8|746852.8|748920.4|747373.7|748367.5|746852.8|22
1625675750000|2021-07-07 16:35:50|748849.3|746849.3|748866|746866|748884.9|746884.9|748849.3|746849.3|16
1625675760000|2021-07-07 16:36:00|748865.7|746865.7|748872.3|746872.3|748873.3|746873.3|748864.2|746864.2|12
1625675770000|2021-07-07 16:36:10|748869.8|746869.8|748888.6|746888.6|748903|747391|748366.6|746863.5|14
1625675780000|2021-07-07 16:36:20|748887.9|746887.9|748865.9|746865.9|748897.9|746897.9|748858.9|746858.9|19
1625675790000|2021-07-07 16:36:30|748877.7|746877.7|748881.8|746881.8|748881.8|746881.8|748873.9|746873.9|11
1625675800000|2021-07-07 16:36:40|748880|746880|748386.5|747386.5|748884.8|747386.5|748370.9|746878.1|20
1625675810000|2021-07-07 16:36:50|748388.1|747388.1|748399.2|747399.2|748409.8|747409.8|748375.3|747375.3|19
1625675820000|2021-07-07 16:37:00|748400.7|747400.7|748389.2|747389.2|748900.5|747400.7|748382.6|746889.4|21
1625675830000|2021-07-07 16:37:10|748887.1|746887.1|748895.8|746895.8|748904.8|746904.8|748885.9|746885.9|19
1625675840000|2021-07-07 16:37:20|748907.2|746907.2|748917.1|746917.1|748917.1|747419.5|748388.1|746896.3|19
1625675850000|2021-07-07 16:37:30|748906.6|746906.6|748378.4|747378.4|748918|747388|748360.4|746857.6|25
1625675860000|2021-07-07 16:37:40|748395.2|747395.2|748887.8|746887.8|748900|747395.2|748364.2|746869.7|25
1625675870000|2021-07-07 16:37:50|748896.2|746896.2|748892.1|746892.1|748896.2|746896.2|748889.6|746889.6|8
1625675880000|2021-07-07 16:38:00|748893.6|746893.6|748896.3|746896.3|748899.9|746899.9|748889.9|746889.9|11
1625675890000|2021-07-07 16:38:10|748880.1|746880.1|748892.9|746892.9|748920|746920|748880.1|746880.1|19
1625675900000|2021-07-07 16:38:20|748893.4|746893.4|748911|746911|748911|746911|748893.4|746893.4|13
1625675910000|2021-07-07 16:38:30|748910.6|746910.6|748900.5|746900.5|748913|746913|748872.7|746872.7|16
1625675920000|2021-07-07 16:38:40|748893.1|746893.1|748894.8|746894.8|748906.9|747390.1|748381.6|746868.6|19
1625675930000|2021-07-07 16:38:50|748895.9|746895.9|748396.1|747396.1|748895.9|747399|748396.1|746895.9|9
1625675940000|2021-07-07 16:39:00|748397.4|747397.4|748376.1|747376.1|748398.2|747398.2|748367.2|747367.2|11
1625675950000|2021-07-07 16:39:10|748379.1|747379.1|748905.3|746905.3|748915.1|747390.8|748379.1|746881.7|19
1625675960000|2021-07-07 16:39:20|748906.6|746906.6|748917.8|746917.8|748928.3|746928.3|748891.6|746891.6|25
1625675970000|2021-07-07 16:39:30|748916.1|746916.1|748904.3|746904.3|748924.6|746924.6|748892.9|746892.9|18
1625675980000|2021-07-07 16:39:40|748906.7|746906.7|748894|746894|748911|746911|748871.2|746871.2|12
1625675990000|2021-07-07 16:39:50|748897.8|746897.8|748897.7|746897.7|748900.6|746900.6|748889.5|746889.5|19
1625676000000|2021-07-07 16:40:00|748896.7|746896.7|748850.5|746850.5|748896.7|746896.7|748850.5|746850.5|19
1625676010000|2021-07-07 16:40:10|748375.1|747375.1|748883.8|746883.8|748895.2|747397|748367.2|746883.1|24
1625676020000|2021-07-07 16:40:20|748884.2|746884.2|748846.2|746846.2|748886.3|746886.3|748846.2|746846.2|16
1625676030000|2021-07-07 16:40:30|748879.8|746879.8|748861.8|746861.8|748887.2|747300.3|748300.3|746819.3|26
1625676040000|2021-07-07 16:40:40|748864.6|746864.6|748869|746869|748886.7|747372.2|748332.3|746820.5|25
1625676050000|2021-07-07 16:40:50|748889|746889|748874.6|746874.6|748889.9|746889.9|748855.5|746855.5|26
1625676060000|2021-07-07 16:41:00|748874.8|746874.8|748882.7|746882.7|748899.6|746899.6|748871.6|746871.6|26
1625676070000|2021-07-07 16:41:10|748878.8|746878.8|748884.1|746884.1|748891.4|746891.4|748848.7|746848.7|18
1625676080000|2021-07-07 16:41:20|748864|746864|748893.6|746893.6|748898.6|746898.6|748864|746864|23
1625676090000|2021-07-07 16:41:30|748897.1|746897.1|748894.8|746894.8|748897.1|746897.1|748877.5|746877.5|13
1625676100000|2021-07-07 16:41:40|748894.3|746894.3|748887.5|746887.5|748896.7|746896.7|748887.5|746887.5|14
1625676110000|2021-07-07 16:41:50|748891.2|746891.2|748893.1|746893.1|748900.5|746900.5|748888.2|746888.2|15
1625676120000|2021-07-07 16:42:00|748897.6|746897.6|748882.6|746882.6|748897.6|746897.6|748853|746853|21
1625676130000|2021-07-07 16:42:10|748885.1|746885.1|748868.4|746868.4|748885.1|746885.1|748839.3|746839.3|21
1625676140000|2021-07-07 16:42:20|748868.9|746868.9|748883.2|746883.2|748893|746893|748854.9|746854.9|23
1625676150000|2021-07-07 16:42:30|748887|746887|748873.4|746873.4|748888.1|746888.1|748867.2|746867.2|10
1625676160000|2021-07-07 16:42:40|748875.6|746875.6|748873|746873|748884|746884|748848|746848|18
1625676170000|2021-07-07 16:42:50|748869.1|746869.1|748869.6|746869.6|748874.9|746874.9|748860|746860|13
1625676180000|2021-07-07 16:43:00|748866.3|746866.3|748868.6|746868.6|748875|746875|748838.2|746838.2|21
1625676190000|2021-07-07 16:43:10|748872.4|746872.4|748857.8|746857.8|748872.6|746872.6|748835.2|746835.2|20
1625676200000|2021-07-07 16:43:20|748851.9|746851.9|748853.4|746853.4|748855.6|746855.6|748824.6|746824.6|14
1625676210000|2021-07-07 16:43:30|748324.5|747324.5|748847.6|746847.6|748861|747324.5|748324.5|746837.1|20
1625676220000|2021-07-07 16:43:40|748850|746850|748841.7|746841.7|748850|746850|748838|746838|16
1625676230000|2021-07-07 16:43:50|748842.4|746842.4|748848.4|746848.4|748851.4|746851.4|748833.6|746833.6|19
1625676240000|2021-07-07 16:44:00|748845.7|746845.7|748852.6|746852.6|748853.5|746853.5|748845.3|746845.3|19
1625676250000|2021-07-07 16:44:10|748849.6|746849.6|748342.8|747342.8|748851.6|747342.8|748315.6|746821.8|17
1625676260000|2021-07-07 16:44:20|748338.2|747338.2|748344.6|747344.6|748358.5|747358.5|748334.8|747334.8|16
1625676270000|2021-07-07 16:44:30|748346.6|747346.6|748849.8|746849.8|748861|747347.2|748343.1|746832.5|17
1625676280000|2021-07-07 16:44:40|748840.5|746840.5|748848.2|746848.2|748854.9|746854.9|748840.5|746840.5|9
1625676290000|2021-07-07 16:44:50|748857.5|746857.5|748872.6|746872.6|748874.7|746874.7|748848|746848|15
1625676300000|2021-07-07 16:45:00|748864.7|746864.7|748844.2|746844.2|748870.4|747353.5|748327|746824.1|22
1625676310000|2021-07-07 16:45:10|748338.8|747338.8|748338.6|747338.6|748868.9|747342.1|748320.1|746833.1|22
1625676320000|2021-07-07 16:45:20|748336.7|747336.7|748335|747335|748338.5|747338.5|748326.5|747326.5|14
1625676330000|2021-07-07 16:45:30|748337.1|747337.1|748334.8|747334.8|748337.2|747337.2|748327.3|747327.3|10
1625676340000|2021-07-07 16:45:40|748334.9|747334.9|748842.9|746842.9|748842.9|747336.4|748334.6|746835.9|18
1625676350000|2021-07-07 16:45:50|748844|746844|748758.5|746758.5|748853.6|747329|748257.4|746758.5|31
1625676360000|2021-07-07 16:46:00|748753.4|746753.4|748789.3|746789.3|748798.9|746798.9|748753.4|746753.4|24
1625676370000|2021-07-07 16:46:10|748790|746790|748853.1|746853.1|748855.3|747346.7|748346.7|746788.6|22
1625676380000|2021-07-07 16:46:20|748854.2|746854.2|748360.7|747360.7|748860.4|747366.2|748350.2|746854.2|22
1625676390000|2021-07-07 16:46:30|748359.9|747359.9|748345.8|747345.8|748362|747362|748342.1|747342.1|26
1625676400000|2021-07-07 16:46:40|748342.1|747342.1|748345.1|747345.1|748353.8|747353.8|748342.1|747342.1|21
1625676410000|2021-07-07 16:46:50|748338.6|747338.6|748332.5|747332.5|748357.6|747357.6|748332.5|747332.5|15
1625676420000|2021-07-07 16:47:00|748345|747345|748351.6|747351.6|748352.9|747352.9|748324.3|747324.3|25
1625676430000|2021-07-07 16:47:10|748352.1|747352.1|748348.9|747348.9|748355.1|747355.1|748334.8|747334.8|26
1625676440000|2021-07-07 16:47:20|748348.5|747348.5|748352|747352|748352.1|747352.1|748340.1|747340.1|10
1625676450000|2021-07-07 16:47:30|748355.9|747355.9|748348.4|747348.4|748358.5|747358.5|748346.3|747346.3|18
1625676460000|2021-07-07 16:47:40|748350.3|747350.3|748850.7|746850.7|748851.7|747350.3|748346.1|746845.7|21
1625676470000|2021-07-07 16:47:50|748848.7|746848.7|748848.4|746848.4|748849.8|746849.8|748837.7|746837.7|23
1625676480000|2021-07-07 16:48:00|748848|746848|748784.9|746784.9|748848.4|746848.4|748763.7|746763.7|17
1625676490000|2021-07-07 16:48:10|748788.3|746788.3|748787.7|746787.7|748788.3|746788.3|748780.1|746780.1|17
1625676500000|2021-07-07 16:48:20|748781|746781|748759.7|746759.7|748785.5|747242.7|748242.7|746751|17
1625676510000|2021-07-07 16:48:30|748786|746786|748769.5|746769.5|748786|746786|748740.1|746740.1|16
1625676520000|2021-07-07 16:48:40|748769|746769|748707.2|746707.2|748776|746776|748704.7|746704.7|26
1625676530000|2021-07-07 16:48:50|748712|746712|748677.6|746677.6|748712|746712|748651.2|746651.2|29
1625676540000|2021-07-07 16:49:00|748675.3|746675.3|748676.1|746676.1|748691.2|746691.2|748672.8|746672.8|30
1625676550000|2021-07-07 16:49:10|748680.2|746680.2|748684.3|746684.3|748688.9|746688.9|748664.7|746664.7|22
1625676560000|2021-07-07 16:49:20|748687.9|746687.9|748643.6|746643.6|748692|746692|748643.6|746643.6|21
1625676570000|2021-07-07 16:49:30|748650.3|746650.3|748640.2|746640.2|748650.3|746650.3|748633.3|746633.3|23
1625676580000|2021-07-07 16:49:40|748640.4|746640.4|748641|746641|748648.1|746648.1|748640.1|746640.1|15
1625676590000|2021-07-07 16:49:50|748643.8|746643.8|748649.6|746649.6|748649.6|746649.6|748640.2|746640.2|13
1625676600000|2021-07-07 16:50:00|748647.3|746647.3|748645.1|746645.1|748647.3|746647.3|748633.8|746633.8|16
1625676610000|2021-07-07 16:50:10|748648.8|746648.8|748665.3|746665.3|748673.3|746673.3|748636.5|746636.5|22
1625676620000|2021-07-07 16:50:20|748665|746665|748671.1|746671.1|748672.9|746672.9|748665|746665|19
1625676630000|2021-07-07 16:50:30|748669.5|746669.5|748668.1|746668.1|748670.4|746670.4|748663.2|746663.2|23
1625676640000|2021-07-07 16:50:40|748666.1|746666.1|748659.2|746659.2|748666.1|746666.1|748654.9|746654.9|17
1625676650000|2021-07-07 16:50:50|748657.9|746657.9|748642.5|746642.5|748660.5|746660.5|748640.5|746640.5|19
1625676660000|2021-07-07 16:51:00|748647.3|746647.3|748641.4|746641.4|748674.3|746674.3|748631.4|746631.4|25
1625676670000|2021-07-07 16:51:10|748643.8|746643.8|748619.8|746619.8|748651.3|746651.3|748619.8|746619.8|22
1625676680000|2021-07-07 16:51:20|748617.4|746617.4|748607.9|746607.9|748617.4|746617.4|748598.6|746598.6|19
1625676690000|2021-07-07 16:51:30|748609.4|746609.4|748558|746558|748609.4|746609.4|748552.3|746552.3|31
1625676700000|2021-07-07 16:51:40|748552.8|746552.8|748531.3|746531.3|748557.2|746557.2|748520.7|746520.7|23
1625676710000|2021-07-07 16:51:50|748533.2|746533.2|748498.1|746498.1|748533.9|746533.9|748492.2|746492.2|34
1625676720000|2021-07-07 16:52:00|748496.6|746496.6|748446.6|746446.6|748501.3|746501.3|748446.6|746446.6|22
1625676730000|2021-07-07 16:52:10|748441.1|746441.1|748452.4|746452.4|748462.1|746462.1|748441.1|746441.1|32
1625676740000|2021-07-07 16:52:20|748453.3|746453.3|748540.6|746540.6|748544.7|746544.7|748449.8|746449.8|29
1625676750000|2021-07-07 16:52:30|748541.7|746541.7|748519.3|746519.3|748543.9|746543.9|748515|746515|30
1625676760000|2021-07-07 16:52:40|748519.2|746519.2|748503.9|746503.9|748525.9|746525.9|748484|746484|25
1625676770000|2021-07-07 16:52:50|748473.8|746473.8|748509.7|746509.7|748519.5|746962.6|747962.6|746463.9|27
1625676780000|2021-07-07 16:53:00|748513|746513|748518.8|746518.8|748534.6|746534.6|748502.9|746502.9|33
1625676790000|2021-07-07 16:53:10|748519.1|746519.1|748517.2|746517.2|748532.2|746532.2|748516.4|746516.4|26
1625676800000|2021-07-07 16:53:20|748519.9|746519.9|748522.9|746522.9|748530.7|746530.7|748518.3|746518.3|26
1625676810000|2021-07-07 16:53:30|748524.1|746524.1|748546.7|746546.7|748548.9|746548.9|748516.7|746516.7|21
1625676820000|2021-07-07 16:53:40|748548.5|746548.5|748599.1|746599.1|748601.6|746601.6|748548.5|746548.5|18
1625676830000|2021-07-07 16:53:50|748599|746599|748610.3|746610.3|748614|746614|748599|746599|28
1625676840000|2021-07-07 16:54:00|748609.2|746609.2|748610.7|746610.7|748614.6|746614.6|748605.7|746605.7|21
1625676850000|2021-07-07 16:54:10|748610.8|746610.8|748641|746641|748641.1|746641.1|748610.8|746610.8|20
1625676860000|2021-07-07 16:54:20|748640.9|746640.9|748600.3|746600.3|748640.9|746640.9|748600|746600|24
1625676870000|2021-07-07 16:54:30|748601.6|746601.6|748586.5|746586.5|748604.2|746604.2|748576|746576|26
1625676880000|2021-07-07 16:54:40|748586.4|746586.4|748535.8|746535.8|748588.8|746588.8|748531.8|746531.8|28
1625676890000|2021-07-07 16:54:50|748536.1|746536.1|748526.9|746526.9|748536.1|746536.1|748526.2|746526.2|23
1625676900000|2021-07-07 16:55:00|748522.7|746522.7|748541.5|746541.5|748542.2|746542.2|748522.7|746522.7|24
1625676910000|2021-07-07 16:55:10|748535.8|746535.8|748531.9|746531.9|748536.7|746536.7|748530|746530|19
1625676920000|2021-07-07 16:55:20|748532.3|746532.3|748523.7|746523.7|748532.3|746532.3|748518.7|746518.7|26
1625676930000|2021-07-07 16:55:30|748588.5|746588.5|748637.9|746637.9|748643.8|746643.8|748588.5|746588.5|32
1625676940000|2021-07-07 16:55:40|748638|746638|748640.8|746640.8|748646.8|746646.8|748637.6|746637.6|24
1625676950000|2021-07-07 16:55:50|748639.9|746639.9|748639.7|746639.7|748643.1|746643.1|748639.2|746639.2|21
1625676960000|2021-07-07 16:56:00|748665.3|746665.3|748648.3|746648.3|748671.6|746671.6|748645.2|746645.2|33
1625676970000|2021-07-07 16:56:10|748648.7|746648.7|748695|746695|748698|746698|748646.1|746646.1|23
1625676980000|2021-07-07 16:56:20|748690.2|746690.2|748671.9|746671.9|748690.2|746690.2|748665.8|746665.8|22
1625676990000|2021-07-07 16:56:30|748674.7|746674.7|748676.3|746676.3|748678.2|746678.2|748671.3|746671.3|24
1625677000000|2021-07-07 16:56:40|748676.4|746676.4|748677.2|746677.2|748680|746680|748665.4|746665.4|25
1625677010000|2021-07-07 16:56:50|748676.7|746676.7|748684.4|746684.4|748685.5|746685.5|748674.2|746674.2|24
1625677020000|2021-07-07 16:57:00|748686.7|746686.7|748688.6|746688.6|748689|746689|748682.1|746682.1|19
1625677030000|2021-07-07 16:57:10|748686.5|746686.5|748688.4|746688.4|748689.3|746689.3|748685.8|746685.8|16
1625677040000|2021-07-07 16:57:20|748690.7|746690.7|748688|746688|748690.7|746690.7|748686.9|746686.9|15
1625677050000|2021-07-07 16:57:30|748688.2|746688.2|748728.7|746728.7|748732.6|746732.6|748688.2|746688.2|25
1625677060000|2021-07-07 16:57:40|748250.1|747250.1|748735.9|746735.9|748747.3|747250.1|748245.2|746731.3|22
1625677070000|2021-07-07 16:57:50|748738|746738|748740.3|746740.3|748746.7|746746.7|748737.5|746737.5|22
1625677080000|2021-07-07 16:58:00|748743.3|746743.3|748736.3|746736.3|748744.6|746744.6|748734.3|746734.3|19
1625677090000|2021-07-07 16:58:10|748737|746737|748720.7|746720.7|748737|746737|748703.3|746703.3|23
1625677100000|2021-07-07 16:58:20|748720|746720|748717|746717|748722.5|746722.5|748715.4|746715.4|21
1625677110000|2021-07-07 16:58:30|748710.1|746710.1|748718.8|746718.8|748719.5|746719.5|748698.8|746698.8|19
1625677120000|2021-07-07 16:58:40|748715.1|746715.1|748710.2|746710.2|748721.7|746721.7|748697.8|746697.8|17
1625677130000|2021-07-07 16:58:50|748709.4|746709.4|748724.6|746724.6|748724.6|746724.6|748707.4|746707.4|17
1625724060000|2021-07-08 06:01:00|748566.5|746566.5|748585.7|746585.7|748586.9|746586.9|748566.5|746566.5|30
1625724070000|2021-07-08 06:01:10|748584.4|746584.4|748584.1|746584.1|748592.6|746592.6|748565.6|746565.6|21
1625724080000|2021-07-08 06:01:20|748570.3|746570.3|748596|746596|748620|746620|748560.8|746560.8|32
1625724090000|2021-07-08 06:01:30|748608.6|746608.6|748616.2|746616.2|748630.2|746630.2|748600|746600|34
1625724100000|2021-07-08 06:01:40|748616.3|746616.3|748648.5|746648.5|748655.6|746655.6|748592.8|746592.8|37
1625724110000|2021-07-08 06:01:50|748638|746638|748657.8|746657.8|748674.9|746674.9|748630.4|746630.4|21
1625724120000|2021-07-08 06:02:00|748706.8|746706.8|748705.5|746705.5|748709.7|746709.7|748688.3|746688.3|28
1625724130000|2021-07-08 06:02:10|748688.3|746688.3|748688|746688|748704.4|746704.4|748651.4|746651.4|40
1625724140000|2021-07-08 06:02:20|748668.1|746668.1|748708.5|746708.5|748709.2|746709.2|748662.5|746662.5|34
1625724150000|2021-07-08 06:02:30|748696.8|746696.8|748689.9|746689.9|748705.8|746705.8|748675.3|746675.3|27
1625724160000|2021-07-08 06:02:40|748687.6|746687.6|748611.2|746611.2|748687.6|746687.6|748560|746560|35
1625724170000|2021-07-08 06:02:50|748589.6|746589.6|748662.7|746662.7|748662.7|746662.7|748581.6|746581.6|29
1625724180000|2021-07-08 06:03:00|748656.1|746656.1|748801.5|746801.5|748801.5|746801.5|748656.1|746656.1|37
1625724190000|2021-07-08 06:03:10|748793.3|746793.3|748785|746785|748800.7|746800.7|748781.8|746781.8|21
1625724200000|2021-07-08 06:03:20|748788.4|746788.4|748720.6|746720.6|748794.2|746794.2|748627.1|746627.1|30
1625724210000|2021-07-08 06:03:30|748702.1|746702.1|748694.9|746694.9|748729.8|746729.8|748668.7|746668.7|31
1625724220000|2021-07-08 06:03:40|748698.7|746698.7|748660.7|746660.7|748711.1|746711.1|748636.2|746636.2|31
1625724230000|2021-07-08 06:03:50|748660.3|746660.3|748660.5|746660.5|748678.1|746678.1|748644.1|746644.1|20
1625724240000|2021-07-08 06:04:00|748663.2|746663.2|748585.8|746585.8|748676.8|746676.8|748558|746558|29
1625724250000|2021-07-08 06:04:10|748579.3|746579.3|748570|746570|748598.5|746598.5|748568.1|746568.1|32
1625724260000|2021-07-08 06:04:20|748586.7|746586.7|748580.2|746580.2|748598.4|746598.4|748571.3|746571.3|24
1625724270000|2021-07-08 06:04:30|748593.8|746593.8|748648.4|746648.4|748667.8|746667.8|748546.6|746546.6|39
1625724280000|2021-07-08 06:04:40|748650|746650|748668.9|746668.9|748682.6|746682.6|748637.3|746637.3|28
1625724290000|2021-07-08 06:04:50|748675.5|746675.5|748643.9|746643.9|748758.1|746758.1|748637.4|746637.4|28
1625724300000|2021-07-08 06:05:00|748660.2|746660.2|748715.6|746715.6|748746.4|746746.4|748644.4|746644.4|40
1625724310000|2021-07-08 06:05:10|748704.4|746704.4|748551.5|746551.5|748704.4|746704.4|748546.6|746546.6|37
1625724320000|2021-07-08 06:05:20|748551.3|746551.3|748559.6|746559.6|748576.7|746576.7|748530.9|746530.9|37
1625724330000|2021-07-08 06:05:30|748559.1|746559.1|748536.4|746536.4|748593.3|746593.3|748503.6|746503.6|31
1625724340000|2021-07-08 06:05:40|748535.6|746535.6|748568.2|746568.2|748578.2|746578.2|748535.6|746535.6|29
1625724350000|2021-07-08 06:05:50|748567.8|746567.8|748538|746538|748575.7|746575.7|748532.8|746532.8|19
1625724360000|2021-07-08 06:06:00|748538.4|746538.4|748598.6|746598.6|748601.4|746601.4|748519.3|746519.3|32
1625724370000|2021-07-08 06:06:10|748597.9|746597.9|748599.3|746599.3|748630.7|746630.7|748571.2|746571.2|33
1625724380000|2021-07-08 06:06:20|748588.6|746588.6|748615.6|746615.6|748619.5|746619.5|748582.2|746582.2|29
1625724390000|2021-07-08 06:06:30|748617.1|746617.1|748642|746642|748660.1|746660.1|748609.7|746609.7|35
1625724400000|2021-07-08 06:06:40|748643.5|746643.5|748602.9|746602.9|748664.7|746664.7|748572.7|746572.7|28
1625724410000|2021-07-08 06:06:50|748603|746603|748615.8|746615.8|748640.3|746640.3|748567.7|746567.7|29
1625724420000|2021-07-08 06:07:00|748607.9|746607.9|748625.9|746625.9|748636.4|746636.4|748605.8|746605.8|26
1625724430000|2021-07-08 06:07:10|748625.3|746625.3|748689.1|746689.1|748750.1|746750.1|748610.9|746610.9|30
1625724440000|2021-07-08 06:07:20|748740.4|746740.4|748806.7|746806.7|748806.7|746806.7|748724.3|746724.3|35
1625724450000|2021-07-08 06:07:30|748803.2|746803.2|748813.2|746813.2|748833.7|746833.7|748777.1|746777.1|36
1625724460000|2021-07-08 06:07:40|748810.9|746810.9|748849.5|746849.5|748867|746867|748809.2|746809.2|28
1625724470000|2021-07-08 06:07:50|748849|746849|748842.1|746842.1|748865.3|746865.3|748838.2|746838.2|29
1625724480000|2021-07-08 06:08:00|748858.2|746858.2|749159.5|747159.5|749159.5|747159.5|748834.6|746834.6|35
1625724490000|2021-07-08 06:08:10|749162.3|747162.3|749186|747186|749195.6|747195.6|749152.1|747152.1|23
1625724500000|2021-07-08 06:08:20|749165.6|747165.6|749104.2|747104.2|749174.9|747174.9|749086.1|747086.1|29
1625724510000|2021-07-08 06:08:30|749109.8|747109.8|749136.9|747136.9|749141.2|747141.2|749109.8|747109.8|25
1625724520000|2021-07-08 06:08:40|749144.6|747144.6|749061.8|747061.8|749194.5|747194.5|749053.3|747053.3|32
1625724530000|2021-07-08 06:08:50|749036.5|747036.5|749045.7|747045.7|749081.5|747081.5|748997.9|746997.9|30
1625724540000|2021-07-08 06:09:00|749051.6|747051.6|749031.1|747031.1|749065.1|747065.1|749026.8|747026.8|28
1625724550000|2021-07-08 06:09:10|749037.1|747037.1|749039.4|747039.4|749049|747049|749016.5|747016.5|25
1625724560000|2021-07-08 06:09:20|749034.1|747034.1|749012.4|747012.4|749057.8|747057.8|749009.4|747009.4|25
1625724570000|2021-07-08 06:09:30|749017.9|747017.9|748953.1|746953.1|749034.8|747034.8|748935.6|746935.6|28
1625724580000|2021-07-08 06:09:40|748958.3|746958.3|748971.4|746971.4|748978.6|746978.6|748958.3|746958.3|17
1625724590000|2021-07-08 06:09:50|748962.7|746962.7|748951.7|746951.7|748973.1|746973.1|748945.6|746945.6|14
1625724600000|2021-07-08 06:10:00|748952|746952|748958.4|746958.4|748979.8|746979.8|748950.2|746950.2|24
1625724610000|2021-07-08 06:10:10|748958|746958|748953.6|746953.6|748968.6|746968.6|748944.2|746944.2|19
1625724620000|2021-07-08 06:10:20|748964|746964|748959.7|746959.7|748968.6|746968.6|748950.8|746950.8|20
1625724630000|2021-07-08 06:10:30|748960.1|746960.1|748970.2|746970.2|748970.6|746970.6|748946.8|746946.8|13
1625724640000|2021-07-08 06:10:40|748959.4|746959.4|748868.1|746868.1|748959.4|746959.4|748840.3|746840.3|24
1625724650000|2021-07-08 06:10:50|748869.3|746869.3|748886.3|746886.3|748890.9|746890.9|748849.5|746849.5|18
1625724660000|2021-07-08 06:11:00|748876.1|746876.1|748866|746866|748919.6|746919.6|748861.5|746861.5|25
1625724670000|2021-07-08 06:11:10|748868|746868|749000.2|747000.2|749051.1|747051.1|748868|746868|36
1625724680000|2021-07-08 06:11:20|749005.8|747005.8|748976|746976|749013|747013|748962.8|746962.8|31
1625724690000|2021-07-08 06:11:30|748990.7|746990.7|749007.8|747007.8|749031.2|747031.2|748962.1|746962.1|26
1625724700000|2021-07-08 06:11:40|749020.4|747020.4|749048.5|747048.5|749062.6|747062.6|749019.3|747019.3|27
1625724710000|2021-07-08 06:11:50|749043.8|747043.8|749059.8|747059.8|749067.1|747067.1|749041.3|747041.3|26
1625724720000|2021-07-08 06:12:00|749062.4|747062.4|749007.7|747007.7|749062.4|747062.4|748972|746972|32
1625724730000|2021-07-08 06:12:10|749002.7|747002.7|748984.1|746984.1|749010.3|747010.3|748969|746969|26
1625724740000|2021-07-08 06:12:20|748985.6|746985.6|748986.5|746986.5|749053.4|747053.4|748938.5|746938.5|32
1625724750000|2021-07-08 06:12:30|748989.7|746989.7|749016.6|747016.6|749037.9|747037.9|748964.4|746964.4|37
1625724760000|2021-07-08 06:12:40|749035.7|747035.7|749036.7|747036.7|749044.3|747044.3|749010.6|747010.6|28
1625724770000|2021-07-08 06:12:50|749048.5|747048.5|749071.5|747071.5|749095.1|747095.1|749025.2|747025.2|35
1625724780000|2021-07-08 06:13:00|749063.7|747063.7|749051.8|747051.8|749084.2|747084.2|749031.9|747031.9|32
1625724790000|2021-07-08 06:13:10|749072.1|747072.1|749101.2|747101.2|749115.8|747115.8|749029.4|747029.4|37
1625724800000|2021-07-08 06:13:20|749090.8|747090.8|749066.5|747066.5|749090.8|747090.8|749045.7|747045.7|36
1625724810000|2021-07-08 06:13:30|749065.8|747065.8|749047.7|747047.7|749068.4|747068.4|749043.3|747043.3|25
1625724820000|2021-07-08 06:13:40|749053.7|747053.7|749068.4|747068.4|749088.2|747088.2|749018.3|747018.3|38
1625724830000|2021-07-08 06:13:50|749067.2|747067.2|749069.4|747069.4|749099.3|747099.3|749055.6|747055.6|35
1625724840000|2021-07-08 06:14:00|749085.8|747085.8|749073.2|747073.2|749094.5|747094.5|749064.5|747064.5|30
1625724850000|2021-07-08 06:14:10|749075|747075|749080.7|747080.7|749089.2|747089.2|749063.8|747063.8|26
1625724860000|2021-07-08 06:14:20|749083.4|747083.4|749057.8|747057.8|749083.4|747083.4|749037.4|747037.4|31
1625724870000|2021-07-08 06:14:30|749059.1|747059.1|749024.5|747024.5|749062.1|747062.1|749012.3|747012.3|23
1625724880000|2021-07-08 06:14:40|749007.3|747007.3|749022.8|747022.8|749024.5|747024.5|749005.2|747005.2|21
1625724890000|2021-07-08 06:14:50|749032.7|747032.7|749024.2|747024.2|749034.9|747034.9|749005.9|747005.9|19
1625724900000|2021-07-08 06:15:00|749029.6|747029.6|749072.1|747072.1|749072.1|747072.1|749023.5|747023.5|34
1625724910000|2021-07-08 06:15:10|749067.5|747067.5|749052.9|747052.9|749070.2|747070.2|749048.3|747048.3|19
1625724920000|2021-07-08 06:15:20|749047.3|747047.3|749071.3|747071.3|749073.2|747073.2|749047.3|747047.3|21
1625724930000|2021-07-08 06:15:30|749066.1|747066.1|749097.1|747097.1|749097.4|747097.4|749045.5|747045.5|25
1625724940000|2021-07-08 06:15:40|749100.4|747100.4|749077.3|747077.3|749100.4|747100.4|749077.1|747077.1|21
1625724950000|2021-07-08 06:15:50|749077.2|747077.2|749082.9|747082.9|749091.9|747091.9|749070.7|747070.7|18
1625724960000|2021-07-08 06:16:00|749084.3|747084.3|749098.7|747098.7|749156.2|747156.2|749065|747065|28
1625724970000|2021-07-08 06:16:10|749081.3|747081.3|749099.9|747099.9|749103.8|747103.8|749072.7|747072.7|26
1625724980000|2021-07-08 06:16:20|749088.8|747088.8|749112.1|747112.1|749118.5|747118.5|749067.9|747067.9|23
1625724990000|2021-07-08 06:16:30|749099.2|747099.2|749099.7|747099.7|749119.4|747119.4|749051.5|747051.5|29
1625725000000|2021-07-08 06:16:40|749094|747094|749084.9|747084.9|749100.7|747100.7|749075.2|747075.2|23
1625725010000|2021-07-08 06:16:50|749082.9|747082.9|749102.4|747102.4|749105.8|747105.8|749080.8|747080.8|22
1625725020000|2021-07-08 06:17:00|749096.1|747096.1|749376|747376|749376|747376|749052.2|747052.2|29
1625725030000|2021-07-08 06:17:10|749371.3|747371.3|749410.7|747410.7|749474.3|747474.3|749365|747365|39
1625725040000|2021-07-08 06:17:20|749429.8|747429.8|749435.3|747435.3|749449.6|747449.6|749356.4|747356.4|36
1625725050000|2021-07-08 06:17:30|749416.1|747416.1|749388.4|747388.4|749419.3|747419.3|749350.1|747350.1|33
1625725060000|2021-07-08 06:17:40|749377.3|747377.3|749410.8|747410.8|749435|747435|749375.5|747375.5|27
1625725070000|2021-07-08 06:17:50|749412|747412|749474.1|747474.1|749491.2|747491.2|749388.8|747388.8|28
1625725080000|2021-07-08 06:18:00|749454.5|747454.5|749464.9|747464.9|749495.2|747495.2|749441|747441|32
1625725090000|2021-07-08 06:18:10|749475.9|747475.9|749605|747605|749629.8|747629.8|749425.9|747425.9|35
1625725100000|2021-07-08 06:18:20|749623.1|747623.1|749650.7|747650.7|749663.5|747663.5|749599|747599|34
1625725110000|2021-07-08 06:18:30|749660.4|747660.4|749632.9|747632.9|749680.4|747680.4|749623.1|747623.1|29
1625725120000|2021-07-08 06:18:40|749620|747620|749642.2|747642.2|749654.1|747654.1|749603.7|747603.7|36
1625725130000|2021-07-08 06:18:50|749645.3|747645.3|749623.4|747623.4|749659.3|747659.3|749620.2|747620.2|23
1625725140000|2021-07-08 06:19:00|749619.5|747619.5|749632.3|747632.3|749645.5|747645.5|749612.6|747612.6|28
1625725150000|2021-07-08 06:19:10|749630.4|747630.4|749680.8|747680.8|749681.9|747681.9|749620.6|747620.6|29
1625725160000|2021-07-08 06:19:20|749664.4|747664.4|749685.2|747685.2|749698.8|747698.8|749623.5|747623.5|27
1625725170000|2021-07-08 06:19:30|749670.3|747670.3|749793.8|747793.8|749808.5|747808.5|749660.2|747660.2|30
1625725180000|2021-07-08 06:19:40|749791.1|747791.1|749744.6|747744.6|749822.6|747822.6|749724.9|747724.9|29
1625725190000|2021-07-08 06:19:50|749745|747745|749678.6|747678.6|749745|747745|749577.5|747577.5|35
1625725200000|2021-07-08 06:20:00|749682.8|747682.8|749681.8|747681.8|749737.9|747737.9|749658.8|747658.8|34
1625725210000|2021-07-08 06:20:10|749682.5|747682.5|749746|747746|749746|747746|749682.5|747682.5|33
1625725220000|2021-07-08 06:20:20|749749.7|747749.7|749739.3|747739.3|749770|747770|749737.7|747737.7|33
1625725230000|2021-07-08 06:20:30|749741.8|747741.8|749717.8|747717.8|749750|747750|749682.3|747682.3|34
1625725240000|2021-07-08 06:20:40|749719.2|747719.2|749625.6|747625.6|749726|747726|749596.8|747596.8|36
1625725250000|2021-07-08 06:20:50|749626|747626|749641|747641|749647.3|747647.3|749619.9|747619.9|23
1625725260000|2021-07-08 06:21:00|749642.9|747642.9|749643.2|747643.2|749677|747677|749617.2|747617.2|27
1625725270000|2021-07-08 06:21:10|749650.1|747650.1|749607.1|747607.1|749695.3|747695.3|749583.1|747583.1|31
1625725280000|2021-07-08 06:21:20|749598.8|747598.8|749587.2|747587.2|749615.5|747615.5|749553.3|747553.3|26
1625725290000|2021-07-08 06:21:30|749596.9|747596.9|749626.7|747626.7|749681.3|747681.3|749561.1|747561.1|35
1625725300000|2021-07-08 06:21:40|749615.2|747615.2|749636.9|747636.9|749673.3|747673.3|749599|747599|27
1625725310000|2021-07-08 06:21:50|749640.8|747640.8|749618.7|747618.7|749681.4|747681.4|749595.1|747595.1|39
1625725320000|2021-07-08 06:22:00|749628.5|747628.5|749597.1|747597.1|749677.1|747677.1|749580.8|747580.8|29
1625725330000|2021-07-08 06:22:10|749605|747605|749685.3|747685.3|749730.2|747730.2|749603|747603|39
1625725340000|2021-07-08 06:22:20|749730.2|747730.2|749616.1|747616.1|749730.2|747730.2|749603.1|747603.1|28
1625725350000|2021-07-08 06:22:30|749660.1|747660.1|749574.6|747574.6|749702.8|747702.8|749574.6|747574.6|27
1625725360000|2021-07-08 06:22:40|749593.4|747593.4|749663.5|747663.5|749700.3|747700.3|749558.2|747558.2|22
1625725370000|2021-07-08 06:22:50|749695.5|747695.5|749611.8|747611.8|749722.9|747722.9|749599.4|747599.4|20
1625725380000|2021-07-08 06:23:00|749590.5|747590.5|749585.9|747585.9|749603.3|747603.3|749549.1|747549.1|28
1625725390000|2021-07-08 06:23:10|749592.6|747592.6|749711.3|747711.3|749711.3|747711.3|749592.6|747592.6|29
1625725400000|2021-07-08 06:23:20|749689|747689|749731.4|747731.4|749731.4|747731.4|749587.5|747587.5|39
1625725410000|2021-07-08 06:23:30|749708|747708|749711.5|747711.5|749759.9|747759.9|749629|747629|37
1625725420000|2021-07-08 06:23:40|749716.2|747716.2|749753.3|747753.3|749786.2|747786.2|749681.7|747681.7|32
1625725430000|2021-07-08 06:23:50|749799.6|747799.6|749809.9|747809.9|749840.5|747840.5|749736.9|747736.9|35
1625725440000|2021-07-08 06:24:00|749802.7|747802.7|749900.9|747900.9|749911.1|747911.1|749800.2|747800.2|35
1625725450000|2021-07-08 06:24:10|749884.7|747884.7|749836.8|747836.8|749891.2|747891.2|749814.5|747814.5|35
1625725460000|2021-07-08 06:24:20|749839.3|747839.3|749803.5|747803.5|749884.3|747884.3|749803.5|747803.5|27
1625725470000|2021-07-08 06:24:30|749814.3|747814.3|749821.2|747821.2|749867.8|747867.8|749800|747800|28
1625725480000|2021-07-08 06:24:40|749813.4|747813.4|749819.2|747819.2|749838.4|747838.4|749795|747795|31
1625725490000|2021-07-08 06:24:50|749824.4|747824.4|749659.7|747659.7|749845.1|747845.1|749659.7|747659.7|29
1625725500000|2021-07-08 06:25:00|749718.6|747718.6|749646.1|747646.1|749718.6|747718.6|749624|747624|37
1625725510000|2021-07-08 06:25:10|749649.8|747649.8|749692.4|747692.4|749703.6|747703.6|749626.3|747626.3|21
1625725520000|2021-07-08 06:25:20|749686.6|747686.6|749644.3|747644.3|749755.5|747755.5|749635.3|747635.3|33
1625725530000|2021-07-08 06:25:30|749619.4|747619.4|749533|747533|749629.7|747629.7|749533|747533|23
1625725540000|2021-07-08 06:25:40|749515.5|747515.5|749477.8|747477.8|749532.9|747532.9|749470.6|747470.6|28
1625725550000|2021-07-08 06:25:50|749482.4|747482.4|749460|747460|749486.7|747486.7|749370.7|747370.7|28
1625725560000|2021-07-08 06:26:00|749459.5|747459.5|749399.2|747399.2|749510.6|747510.6|749399.2|747399.2|30
1625725570000|2021-07-08 06:26:10|749400|747400|749447.8|747447.8|749464.4|747464.4|749395.5|747395.5|29
1625725580000|2021-07-08 06:26:20|749453.1|747453.1|749437.1|747437.1|749455.8|747455.8|749414|747414|24
1625725590000|2021-07-08 06:26:30|749455.4|747455.4|749539.2|747539.2|749539.2|747539.2|749455.4|747455.4|25
1625725600000|2021-07-08 06:26:40|749514.8|747514.8|749462.5|747462.5|749523.7|747523.7|749407.7|747407.7|33
1625725610000|2021-07-08 06:26:50|749462.9|747462.9|749410.8|747410.8|749466.9|747466.9|749406.6|747406.6|24
1625725620000|2021-07-08 06:27:00|749414.9|747414.9|749486.7|747486.7|749490.4|747490.4|749408.3|747408.3|26
1625725630000|2021-07-08 06:27:10|749476.1|747476.1|749467.1|747467.1|749480.8|747480.8|749436|747436|28
1625725640000|2021-07-08 06:27:20|749451.5|747451.5|749447.5|747447.5|749497.5|747497.5|749416.5|747416.5|26
1625725650000|2021-07-08 06:27:30|749465|747465|749581.5|747581.5|749593.3|747593.3|749465|747465|30
1625725660000|2021-07-08 06:27:40|749604.3|747604.3|749568.8|747568.8|749632.5|747632.5|749552.9|747552.9|29
1625725670000|2021-07-08 06:27:50|749565.3|747565.3|749646.5|747646.5|749731|747731|749556.6|747556.6|32
1625725680000|2021-07-08 06:28:00|749645|747645|749618.6|747618.6|749711.3|747711.3|749618.6|747618.6|27
1625725690000|2021-07-08 06:28:10|749631.8|747631.8|749611.8|747611.8|749654.5|747654.5|749608.3|747608.3|23
1625725700000|2021-07-08 06:28:20|749610.5|747610.5|749534.1|747534.1|749610.5|747610.5|749532.9|747532.9|21
1625725710000|2021-07-08 06:28:30|749539.8|747539.8|749586|747586|749612.5|747612.5|749528.9|747528.9|24
1625725720000|2021-07-08 06:28:40|749584.7|747584.7|749660.5|747660.5|749660.5|747660.5|749573.8|747573.8|29
1625725730000|2021-07-08 06:28:50|749654.9|747654.9|749663.7|747663.7|749681.3|747681.3|749640.3|747640.3|29
1625725740000|2021-07-08 06:29:00|749655.6|747655.6|749738.9|747738.9|749738.9|747738.9|749647.3|747647.3|29
1625725750000|2021-07-08 06:29:10|749806.7|747806.7|749875|747875|749879.3|747879.3|749769.9|747769.9|35
1625725760000|2021-07-08 06:29:20|749876.7|747876.7|750018.5|748018.5|750107|748107|749869|747869|35
1625725770000|2021-07-08 06:29:30|750018.2|748018.2|750309|748309|750400.5|748400.5|750018.2|748018.2|40
1625725780000|2021-07-08 06:29:40|750320.6|748320.6|750362.1|748362.1|750417.9|748417.9|750320.2|748320.2|39
1625725790000|2021-07-08 06:29:50|750364.6|748364.6|750374|748374|750436.5|748436.5|750290.5|748290.5|33
1625725800000|2021-07-08 06:30:00|750359.8|748359.8|750460.2|748460.2|750465.2|748465.2|750359.8|748359.8|37
1625725810000|2021-07-08 06:30:10|750458.9|748458.9|750473.7|748473.7|750566.8|748566.8|750443|748443|33
1625725820000|2021-07-08 06:30:20|750472.8|748472.8|750491.8|748491.8|750508.1|748508.1|750462.3|748462.3|33
1625725830000|2021-07-08 06:30:30|750508.9|748508.9|750467.2|748467.2|750508.9|748508.9|750441.9|748441.9|35
1625725840000|2021-07-08 06:30:40|750468.3|748468.3|750435.7|748435.7|750469.4|748469.4|750434.5|748434.5|29
1625725850000|2021-07-08 06:30:50|750441.3|748441.3|750176.3|748176.3|750441.3|748441.3|750173.5|748173.5|34
1625725860000|2021-07-08 06:31:00|750185|748185|750138.3|748138.3|750198.8|748198.8|750127.2|748127.2|34
1625725870000|2021-07-08 06:31:10|750142.9|748142.9|749942.3|747942.3|750142.9|748142.9|749910|747910|35
1625725880000|2021-07-08 06:31:20|749920.1|747920.1|749870|747870|749940.3|747940.3|749817.4|747817.4|34
1625725890000|2021-07-08 06:31:30|749918|747918|749794.9|747794.9|749936|747936|749770|747770|39
1625725900000|2021-07-08 06:31:40|749775|747775|749810.7|747810.7|749820.4|747820.4|749746.9|747746.9|28
1625725910000|2021-07-08 06:31:50|749810|747810|749835.2|747835.2|749941|747941|749787.1|747787.1|34
1625725920000|2021-07-08 06:32:00|749830.8|747830.8|749886.6|747886.6|749927|747927|749830.8|747830.8|38
1625725930000|2021-07-08 06:32:10|749881.6|747881.6|749903.4|747903.4|749954.8|747954.8|749795|747795|38
1625725940000|2021-07-08 06:32:20|749906.4|747906.4|750111.8|748111.8|750128.2|748128.2|749900|747900|34
1625725950000|2021-07-08 06:32:30|750083.5|748083.5|750058|748058|750127.6|748127.6|750015.9|748015.9|33
1625725960000|2021-07-08 06:32:40|750040.6|748040.6|750109.5|748109.5|750137|748137|749986.2|747986.2|35
1625725970000|2021-07-08 06:32:50|750121.3|748121.3|750072.2|748072.2|750128.2|748128.2|750030.7|748030.7|26
1625725980000|2021-07-08 06:33:00|750080.2|748080.2|750194.7|748194.7|750272.3|748272.3|749966.5|747966.5|36
1625725990000|2021-07-08 06:33:10|750205.3|748205.3|750406.6|748406.6|750425.5|748425.5|750200.5|748200.5|39
1625726000000|2021-07-08 06:33:20|750433|748433|750506.6|748506.6|750524.5|748524.5|750397.1|748397.1|39
1625726010000|2021-07-08 06:33:30|750505.8|748505.8|750525|748525|750535.5|748535.5|750395.9|748395.9|38
1625726020000|2021-07-08 06:33:40|750541.2|748541.2|750559.5|748559.5|750559.5|748559.5|750478.5|748478.5|30
1625726030000|2021-07-08 06:33:50|750555.5|748555.5|750562.6|748562.6|750576.1|748576.1|750554.1|748554.1|26
1625726040000|2021-07-08 06:34:00|750573.2|748573.2|750502.5|748502.5|750573.2|748573.2|750479.5|748479.5|27
1625726050000|2021-07-08 06:34:10|750502.6|748502.6|750532.2|748532.2|750560.3|748560.3|750496.7|748496.7|31
1625726060000|2021-07-08 06:34:20|750521.4|748521.4|750558.9|748558.9|750562.6|748562.6|750505.1|748505.1|31
1625726070000|2021-07-08 06:34:30|750586.7|748586.7|750409.5|748409.5|750586.7|748586.7|750376|748376|39
1625726080000|2021-07-08 06:34:40|750408.7|748408.7|750329.1|748329.1|750408.7|748408.7|750319|748319|34
1625726090000|2021-07-08 06:34:50|750349.6|748349.6|750165.2|748165.2|750357.7|748357.7|750165.2|748165.2|37
1625726100000|2021-07-08 06:35:00|750159.8|748159.8|750176|748176|750237.3|748237.3|750124.7|748124.7|36
1625726110000|2021-07-08 06:35:10|750175.1|748175.1|750207.1|748207.1|750221.9|748221.9|750113.1|748113.1|34
1625726120000|2021-07-08 06:35:20|750180|748180|750322.1|748322.1|750335.3|748335.3|750179.5|748179.5|30
1625726130000|2021-07-08 06:35:30|750317.4|748317.4|750328.6|748328.6|750338.1|748338.1|750312.1|748312.1|26
1625726140000|2021-07-08 06:35:40|750324.8|748324.8|750481.6|748481.6|750481.6|748481.6|750322.8|748322.8|33
1625726150000|2021-07-08 06:35:50|750456|748456|750563.1|748563.1|750614.1|748614.1|750456|748456|36
1625726160000|2021-07-08 06:36:00|750590.3|748590.3|750786.7|748786.7|750788|748788|750588.8|748588.8|34
1625726170000|2021-07-08 06:36:10|750788.9|748788.9|750952|748952|750952|748952|750788.9|748788.9|39
1625726180000|2021-07-08 06:36:20|750955.5|748955.5|750892.8|748892.8|750974.8|748974.8|750892.8|748892.8|36
1625726190000|2021-07-08 06:36:30|750891.7|748891.7|750927.6|748927.6|750927.6|748927.6|750890.7|748890.7|30
1625726200000|2021-07-08 06:36:40|750912.1|748912.1|750914.4|748914.4|750926.5|748926.5|750912.1|748912.1|23
1625726210000|2021-07-08 06:36:50|750917.1|748917.1|750957.5|748957.5|750978.9|748978.9|750914.1|748914.1|37
1625726220000|2021-07-08 06:37:00|750948.1|748948.1|751165.1|749165.1|751229.3|749229.3|750916.3|748916.3|40
1625726230000|2021-07-08 06:37:10|751169.3|749169.3|751117.5|749117.5|751169.3|749169.3|751065.9|749065.9|32
1625726240000|2021-07-08 06:37:20|751121.5|749121.5|751112.5|749112.5|751144.1|749144.1|751059.4|749059.4|34
1625726250000|2021-07-08 06:37:30|751124.9|749124.9|751173.2|749173.2|751229.5|749229.5|751064.3|749064.3|39
1625726260000|2021-07-08 06:37:40|751181|749181|751162.5|749162.5|751184|749184|751144.2|749144.2|32
1625726270000|2021-07-08 06:37:50|751149.7|749149.7|751164|749164|751204.3|749204.3|751125.4|749125.4|34
1625726280000|2021-07-08 06:38:00|751134|749134|751098.4|749098.4|751188.1|749188.1|751098.4|749098.4|31
1625726290000|2021-07-08 06:38:10|751115.3|749115.3|751157.3|749157.3|751175.9|749175.9|751102.5|749102.5|33
1625726300000|2021-07-08 06:38:20|751155.2|749155.2|751108.9|749108.9|751184.9|749184.9|751103.3|749103.3|36
1625726310000|2021-07-08 06:38:30|751099.1|749099.1|751109|749109|751136.4|749136.4|751065.8|749065.8|33
1625726320000|2021-07-08 06:38:40|751108.9|749108.9|751095.3|749095.3|751112.4|749112.4|751088.3|749088.3|28
1625726330000|2021-07-08 06:38:50|751098.5|749098.5|751096|749096|751106.5|749106.5|751071.9|749071.9|33
1625726340000|2021-07-08 06:39:00|751095.9|749095.9|751054.8|749054.8|751108.1|749108.1|750999.8|748999.8|32
1625726350000|2021-07-08 06:39:10|751062.3|749062.3|750960.3|748960.3|751062.3|749062.3|750960.3|748960.3|38
1625726360000|2021-07-08 06:39:20|750977.6|748977.6|750910.4|748910.4|750977.6|748977.6|750909.4|748909.4|30
1625726370000|2021-07-08 06:39:30|750909.2|748909.2|750914.1|748914.1|750917.6|748917.6|750908.6|748908.6|23
1625726380000|2021-07-08 06:39:40|750912|748912|750765.3|748765.3|750913.1|748913.1|750765.3|748765.3|33
1625726390000|2021-07-08 06:39:50|750761.9|748761.9|750784.9|748784.9|750815.8|748815.8|750750.1|748750.1|37
1625726400000|2021-07-08 06:40:00|750780.8|748780.8|751001.8|749001.8|751020.3|749020.3|750777.9|748777.9|35
1625726410000|2021-07-08 06:40:10|751008.1|749008.1|750972.9|748972.9|751080.8|749080.8|750953.1|748953.1|37
1625726420000|2021-07-08 06:40:20|750985.2|748985.2|750984.6|748984.6|751009|749009|750948.9|748948.9|39
1625726430000|2021-07-08 06:40:30|750972.1|748972.1|750906.3|748906.3|750978.2|748978.2|750893.5|748893.5|32
1625726440000|2021-07-08 06:40:40|750906.7|748906.7|750910.5|748910.5|750917.5|748917.5|750883.9|748883.9|28
1625726450000|2021-07-08 06:40:50|750895.4|748895.4|750958.8|748958.8|751017.4|749017.4|750895.4|748895.4|36
1625726460000|2021-07-08 06:41:00|750946.2|748946.2|750999.9|748999.9|750999.9|748999.9|750919.4|748919.4|25
1625726470000|2021-07-08 06:41:10|750968.1|748968.1|750946.1|748946.1|750968.9|748968.9|750932|748932|31
1625726480000|2021-07-08 06:41:20|750945.7|748945.7|750726.1|748726.1|750945.7|748945.7|750716.3|748716.3|32
1625726490000|2021-07-08 06:41:30|750725.7|748725.7|750767.6|748767.6|750836.4|748836.4|750724.1|748724.1|38
1625726500000|2021-07-08 06:41:40|750754.1|748754.1|750768.8|748768.8|750775.7|748775.7|750739.8|748739.8|19
1625726510000|2021-07-08 06:41:50|750774.2|748774.2|750784.9|748784.9|750784.9|748784.9|750699.8|748699.8|31
1625726520000|2021-07-08 06:42:00|750725|748725|750693.7|748693.7|750729|748729|750692.1|748692.1|32
1625726530000|2021-07-08 06:42:10|750694.2|748694.2|750620.7|748620.7|750722.4|748722.4|750620.7|748620.7|26
1625726540000|2021-07-08 06:42:20|750631|748631|750389.1|748389.1|750682.9|748682.9|750372|748372|37
1625726550000|2021-07-08 06:42:30|750384.2|748384.2|750501.4|748501.4|750501.4|748501.4|750376.9|748376.9|30
1625726560000|2021-07-08 06:42:40|750435.1|748435.1|750568.6|748568.6|750643.6|748643.6|750369.2|748369.2|37
1625726570000|2021-07-08 06:42:50|750593.4|748593.4|750410.6|748410.6|750663.7|748663.7|750393.8|748393.8|34
1625726580000|2021-07-08 06:43:00|750409.6|748409.6|750558.5|748558.5|750558.5|748558.5|750400.5|748400.5|31
1625726590000|2021-07-08 06:43:10|750622.2|748622.2|750648.8|748648.8|750717|748717|750593.9|748593.9|31
1625726600000|2021-07-08 06:43:20|750635.3|748635.3|750664.2|748664.2|750721.7|748721.7|750635.3|748635.3|30
1625726610000|2021-07-08 06:43:30|750756.9|748756.9|750834.5|748834.5|750859.9|748859.9|750733.9|748733.9|29
1625726620000|2021-07-08 06:43:40|750834.7|748834.7|750843.2|748843.2|750877.8|748877.8|750829|748829|29
1625726630000|2021-07-08 06:43:50|750933.2|748933.2|750837.5|748837.5|750957.6|748957.6|750832.9|748832.9|30
1625726640000|2021-07-08 06:44:00|750836.2|748836.2|750873.4|748873.4|750925.4|748925.4|750836.2|748836.2|27
1625726650000|2021-07-08 06:44:10|750916.8|748916.8|750873.4|748873.4|750916.8|748916.8|750859.8|748859.8|25
1625726660000|2021-07-08 06:44:20|750895.8|748895.8|750922|748922|750947.6|748947.6|750886.5|748886.5|35
1625726670000|2021-07-08 06:44:30|750911.6|748911.6|750869.1|748869.1|750930.3|748930.3|750860.8|748860.8|28
1625726680000|2021-07-08 06:44:40|750917.3|748917.3|750908.8|748908.8|750953|748953|750877|748877|33
1625726690000|2021-07-08 06:44:50|750906.2|748906.2|751074.6|749074.6|751074.6|749074.6|750906.2|748906.2|32
1625726700000|2021-07-08 06:45:00|751094|749094|751075.5|749075.5|751114.1|749114.1|751056|749056|29
1625726710000|2021-07-08 06:45:10|751074.7|749074.7|751075.8|749075.8|751095.5|749095.5|751061.7|749061.7|31
1625726720000|2021-07-08 06:45:20|751062.7|749062.7|751324.1|749324.1|751337.9|749337.9|751062.7|749062.7|33
1625726730000|2021-07-08 06:45:30|751311.7|749311.7|751308.1|749308.1|751356.4|749356.4|751261.2|749261.2|39
1625726740000|2021-07-08 06:45:40|751312.3|749312.3|751277.9|749277.9|751316.8|749316.8|751246.4|749246.4|33
1625726750000|2021-07-08 06:45:50|751267.6|749267.6|751268.7|749268.7|751335.6|749335.6|751242.4|749242.4|30
1625726760000|2021-07-08 06:46:00|751273|749273|751238.4|749238.4|751311.7|749311.7|751227.7|749227.7|32
1625726770000|2021-07-08 06:46:10|751227.9|749227.9|751066.5|749066.5|751251|749251|751031.6|749031.6|36
1625726780000|2021-07-08 06:46:20|751086.9|749086.9|751050|749050|751180.3|749180.3|751017.2|749017.2|37
1625726790000|2021-07-08 06:46:30|751046.2|749046.2|750898.5|748898.5|751064.4|749064.4|750880.3|748880.3|39
1625726800000|2021-07-08 06:46:40|750882.4|748882.4|750868.3|748868.3|750931.1|748931.1|750846.2|748846.2|35
1625726810000|2021-07-08 06:46:50|750853.6|748853.6|750913.5|748913.5|750918.8|748918.8|750779.3|748779.3|37
1625726820000|2021-07-08 06:47:00|750921.5|748921.5|750690.1|748690.1|750965|748965|750650.2|748650.2|40
1625726830000|2021-07-08 06:47:10|750689.3|748689.3|750822|748822|750842.1|748842.1|750627.7|748627.7|36
1625726840000|2021-07-08 06:47:20|750841.9|748841.9|750823|748823|750867.9|748867.9|750653.8|748653.8|34
1625726850000|2021-07-08 06:47:30|750815.1|748815.1|750782.7|748782.7|750880|748880|750688.7|748688.7|37
1625726860000|2021-07-08 06:47:40|750756|748756|750736|748736|750786|748786|750704.2|748704.2|32
1625726870000|2021-07-08 06:47:50|750721.9|748721.9|750690.6|748690.6|750730.8|748730.8|750690.6|748690.6|32
1625726880000|2021-07-08 06:48:00|750706.5|748706.5|750741.1|748741.1|750776|748776|750679.4|748679.4|34
1625726890000|2021-07-08 06:48:10|750744.8|748744.8|750683.2|748683.2|750744.8|748744.8|750676|748676|30
1625726900000|2021-07-08 06:48:20|750678.2|748678.2|750692.5|748692.5|750841.7|748841.7|750634.8|748634.8|39
1625726910000|2021-07-08 06:48:30|750686|748686|750685.2|748685.2|750722.9|748722.9|750679.9|748679.9|23
1625726920000|2021-07-08 06:48:40|750682.2|748682.2|750697.8|748697.8|750725.9|748725.9|750678.7|748678.7|24
1625726930000|2021-07-08 06:48:50|750706.2|748706.2|750692|748692|750722.8|748722.8|750692|748692|29
1625726940000|2021-07-08 06:49:00|750711.3|748711.3|750654|748654|750720|748720|750639.2|748639.2|31
1625726950000|2021-07-08 06:49:10|750665|748665|750697.5|748697.5|750719.7|748719.7|750630|748630|30
1625726960000|2021-07-08 06:49:20|750686|748686|750929.6|748929.6|750929.6|748929.6|750686|748686|37
1625726970000|2021-07-08 06:49:30|750941.9|748941.9|750984|748984|750989.3|748989.3|750940.6|748940.6|36
1625726980000|2021-07-08 06:49:40|750979.8|748979.8|751077.9|749077.9|751114.9|749114.9|750959.7|748959.7|35
1625726990000|2021-07-08 06:49:50|751075.5|749075.5|750994|748994|751092.3|749092.3|750991.6|748991.6|34
1625727000000|2021-07-08 06:50:00|750975.9|748975.9|751055|749055|751060|749060|750975.9|748975.9|35
1625727010000|2021-07-08 06:50:10|751060.8|749060.8|751034.7|749034.7|751099.5|749099.5|750991|748991|39
1625727020000|2021-07-08 06:50:20|751053.2|749053.2|751048.5|749048.5|751080.6|749080.6|751019.3|749019.3|31
1625727030000|2021-07-08 06:50:30|751050.3|749050.3|751043.8|749043.8|751083.5|749083.5|751009.6|749009.6|38
1625727040000|2021-07-08 06:50:40|751036.8|749036.8|750994.4|748994.4|751053.7|749053.7|750972.3|748972.3|29
1625727050000|2021-07-08 06:50:50|750986.6|748986.6|751370|749370|751408|749408|750969.2|748969.2|34
1625727060000|2021-07-08 06:51:00|751325.2|749325.2|751407.6|749407.6|751407.6|749407.6|751277.1|749277.1|36
1625727070000|2021-07-08 06:51:10|751425.6|749425.6|751501.9|749501.9|751543.4|749543.4|751425.6|749425.6|36
1625727080000|2021-07-08 06:51:20|751489.6|749489.6|751493.4|749493.4|751537|749537|751476.9|749476.9|33
1625727090000|2021-07-08 06:51:30|751486.8|749486.8|751522.9|749522.9|751546.3|749546.3|751486.8|749486.8|30
1625727100000|2021-07-08 06:51:40|751545.2|749545.2|751704.5|749704.5|751737.4|749737.4|751532.6|749532.6|32
1625727110000|2021-07-08 06:51:50|751705.2|749705.2|751712.6|749712.6|751745|749745|751693.4|749693.4|31
1625727120000|2021-07-08 06:52:00|751721.7|749721.7|751780.2|749780.2|751796.7|749796.7|751692.2|749692.2|33
1625727130000|2021-07-08 06:52:10|751771.4|749771.4|751749.3|749749.3|751771.4|749771.4|751724|749724|32
1625727140000|2021-07-08 06:52:20|751637|749637|751779.1|749779.1|751779.1|749779.1|751616.4|749616.4|32
1625727150000|2021-07-08 06:52:30|751722|749722|751718.1|749718.1|751749|749749|751640.2|749640.2|27
1625727160000|2021-07-08 06:52:40|751691.7|749691.7|751682.7|749682.7|751702.8|749702.8|751666.1|749666.1|26
1625727170000|2021-07-08 06:52:50|751680.7|749680.7|751686.1|749686.1|751694.1|749694.1|751642|749642|34
1625727180000|2021-07-08 06:53:00|751697.8|749697.8|751726.4|749726.4|751734.9|749734.9|751679.6|749679.6|34
1625727190000|2021-07-08 06:53:10|751736.3|749736.3|751693|749693|751736.4|749736.4|751665.9|749665.9|30
1625727200000|2021-07-08 06:53:20|751702.8|749702.8|751680|749680|751724.5|749724.5|751643.5|749643.5|31
1625727210000|2021-07-08 06:53:30|751701.6|749701.6|751609.7|749609.7|751716.5|749716.5|751598.7|749598.7|30
1625727220000|2021-07-08 06:53:40|751605.6|749605.6|751629.4|749629.4|751653.9|749653.9|751597.7|749597.7|24
1625727230000|2021-07-08 06:53:50|751609.2|749609.2|751644.4|749644.4|751654.7|749654.7|751596.2|749596.2|30
1625727240000|2021-07-08 06:54:00|751635|749635|751886.5|749886.5|751890.5|749890.5|751634.4|749634.4|35
1625727250000|2021-07-08 06:54:10|751841.2|749841.2|751983.5|749983.5|751983.5|749983.5|751818.7|749818.7|34
1625727260000|2021-07-08 06:54:20|751925.7|749925.7|751866.1|749866.1|751977.1|749977.1|751844.5|749844.5|36
1625727270000|2021-07-08 06:54:30|751856.9|749856.9|751831.1|749831.1|751865.2|749865.2|751791|749791|35
1625727280000|2021-07-08 06:54:40|751842.9|749842.9|751870|749870|751900.7|749900.7|751805.5|749805.5|38
1625727290000|2021-07-08 06:54:50|751877.6|749877.6|751930.6|749930.6|751949.4|749949.4|751860|749860|36
1625727300000|2021-07-08 06:55:00|751933.9|749933.9|751806.8|749806.8|751933.9|749933.9|751801.2|749801.2|36
1625727310000|2021-07-08 06:55:10|751811.8|749811.8|751796.7|749796.7|751811.8|749811.8|751792.4|749792.4|31
1625727320000|2021-07-08 06:55:20|751797.3|749797.3|751777.9|749777.9|751813.8|749813.8|751759.7|749759.7|35
1625727330000|2021-07-08 06:55:30|751782.1|749782.1|751738.2|749738.2|751786.7|749786.7|751717.7|749717.7|34
1625727340000|2021-07-08 06:55:40|751724.9|749724.9|751857.9|749857.9|751857.9|749857.9|751650.3|749650.3|35
1625727350000|2021-07-08 06:55:50|751842.5|749842.5|751888.7|749888.7|751906.6|749906.6|751791.2|749791.2|32
1625727360000|2021-07-08 06:56:00|751871.3|749871.3|751826.7|749826.7|751909.2|749909.2|751810.7|749810.7|31
1625727370000|2021-07-08 06:56:10|751807.6|749807.6|751806.8|749806.8|751859.2|749859.2|751786.5|749786.5|25
1625727380000|2021-07-08 06:56:20|751795.7|749795.7|751823.4|749823.4|751880|749880|751795.7|749795.7|26
1625727390000|2021-07-08 06:56:30|751840.9|749840.9|751834.3|749834.3|751846.5|749846.5|751824.5|749824.5|23
1625727400000|2021-07-08 06:56:40|751865.5|749865.5|751812.4|749812.4|751865.5|750320|751308.5|749796.1|33
1625727410000|2021-07-08 06:56:50|751799.4|749799.4|751810.1|749810.1|751876|750281.4|751281.4|749786.1|32
1625727420000|2021-07-08 06:57:00|751809.8|749809.8|751874.2|749874.2|751970.3|750291.4|751285.8|749777.5|34
1625727430000|2021-07-08 06:57:10|751872.6|749872.6|752000.4|750000.4|752000.4|750000.4|751838.8|749838.8|36
1625727440000|2021-07-08 06:57:20|751929.4|749929.4|751893|749893|751929.4|749929.4|751893|749893|37
1625727450000|2021-07-08 06:57:30|751896.4|749896.4|751890.6|749890.6|751908.7|749908.7|751870.5|749870.5|27
1625727460000|2021-07-08 06:57:40|751887.1|749887.1|751899.3|749899.3|751958.4|749958.4|751868.4|749868.4|34
1625727470000|2021-07-08 06:57:50|751951|749951|751901.5|749901.5|751961.2|749961.2|751897.1|749897.1|29
1625727480000|2021-07-08 06:58:00|751900.4|749900.4|751880.8|749880.8|751933.5|749933.5|751824.3|749824.3|29
1625727490000|2021-07-08 06:58:10|751865.7|749865.7|751876.7|749876.7|751888.3|749888.3|751865.7|749865.7|26
1625727500000|2021-07-08 06:58:20|751884.4|749884.4|751874.6|749874.6|751893.9|749893.9|751851.5|749851.5|24
1625727510000|2021-07-08 06:58:30|751873.1|749873.1|751854.3|749854.3|751893.1|749893.1|751834.5|749834.5|29
1625727520000|2021-07-08 06:58:40|751854.7|749854.7|751856.8|749856.8|751872.5|749872.5|751836.7|749836.7|26
1625727530000|2021-07-08 06:58:50|751834.1|749834.1|751795.3|749795.3|751835.2|749835.2|751780.6|749780.6|30
1625727540000|2021-07-08 06:59:00|751780.1|749780.1|751284.7|750284.7|751815.1|750284.7|751284.7|749780.1|29
1625727550000|2021-07-08 06:59:10|751284.6|750284.6|751852.4|749852.4|751875.7|750302.7|751284.6|749788.5|36
1625727560000|2021-07-08 06:59:20|751796.6|749796.6|751826.8|749826.8|751913|749913|751796.6|749796.6|33
1625727570000|2021-07-08 06:59:30|751820.8|749820.8|751850.2|749850.2|751888.7|749888.7|751816|749816|31
1625727580000|2021-07-08 06:59:40|751874.5|749874.5|751878.3|749878.3|751883.3|749883.3|751826.7|749826.7|39
1625727590000|2021-07-08 06:59:50|751877|749877|751893|749893|751900.6|749900.6|751813.8|749813.8|36
1625727600000|2021-07-08 07:00:00|751852.7|749852.7|751976|749976|751987.8|750451.9|751410|749833.3|35
1625727610000|2021-07-08 07:00:10|751978.6|749978.6|752088.1|750088.1|752176.1|750676.2|751522.9|749978.6|38
1625727620000|2021-07-08 07:00:20|752081.8|750081.8|751891.2|749891.2|752094.5|750463.6|751463.6|749814.4|39
1625727630000|2021-07-08 07:00:30|751887.5|749887.5|752020.6|750020.6|752079|750377.2|751377.2|749871.8|39
1625727640000|2021-07-08 07:00:40|752022.4|750022.4|752080.4|750080.4|752106.5|750106.5|752018.1|750018.1|38
1625727650000|2021-07-08 07:00:50|752078.4|750078.4|751970.6|749970.6|752084|750566.6|751566.6|749937.5|39
1625727660000|2021-07-08 07:01:00|751977.7|749977.7|751965.3|749965.3|751981.7|749981.7|751893.6|749893.6|40
1625727670000|2021-07-08 07:01:10|751973.8|749973.8|751790.2|749790.2|751973.8|750452.7|751390.7|749790.2|40
1625727680000|2021-07-08 07:01:20|751806.4|749806.4|751802.1|749802.1|751831.8|750280.6|751275.8|749764.7|40
1625727690000|2021-07-08 07:01:30|751792|749792|751924.6|749924.6|751986.9|750332.9|751332.9|749757.5|40
1625727700000|2021-07-08 07:01:40|751930.5|749930.5|751922.1|749922.1|751944.6|749944.6|751851.2|749851.2|40
1625727710000|2021-07-08 07:01:50|751918.1|749918.1|751874.3|749874.3|752032.2|750557|751470|749864.5|38
1625727720000|2021-07-08 07:02:00|751367.1|750367.1|751886.9|749886.9|751915.3|750367.1|751358.7|749778.8|40
1625727730000|2021-07-08 07:02:10|751882.2|749882.2|751796.8|749796.8|751932.9|749932.9|751763.5|749763.5|40
1625727740000|2021-07-08 07:02:20|751811.8|749811.8|751806.7|749806.7|751828.7|750317.4|751309.7|749786|39
1625727750000|2021-07-08 07:02:30|751796.2|749796.2|751914.9|749914.9|751981.8|750519.5|751515.4|749771|40
1625727760000|2021-07-08 07:02:40|751918.5|749918.5|751811.6|749811.6|751976.1|750428.3|751428.3|749806.1|38
1625727770000|2021-07-08 07:02:50|751820.1|749820.1|751876.5|749876.5|751877.1|749877.1|751773.5|749773.5|38
1625727780000|2021-07-08 07:03:00|751870|749870|751875.6|749875.6|751899.5|749899.5|751784.2|749784.2|40
1625727790000|2021-07-08 07:03:10|751874.1|749874.1|751888.8|749888.8|751901.3|749901.3|751854.3|749854.3|33
1625727800000|2021-07-08 07:03:20|751877.4|749877.4|751762.9|749762.9|751877.4|749877.4|751751.4|749751.4|38
1625727810000|2021-07-08 07:03:30|751753.1|749753.1|751766.3|749766.3|751781.7|749781.7|751678.2|749678.2|37
1625727820000|2021-07-08 07:03:40|751755.5|749755.5|751777|749777|751816.5|750346.3|751294.2|749755.5|37
1625727830000|2021-07-08 07:03:50|751785.3|749785.3|751882.5|749882.5|751995|750302.2|751302.2|749785.3|36
1625727840000|2021-07-08 07:04:00|751919.5|749919.5|751596.9|750596.9|752091|750602.4|751596.9|749919.5|34
1625727850000|2021-07-08 07:04:10|751597.8|750597.8|752125.8|750125.8|752140.4|750631.5|751586|750074.1|32
1625727860000|2021-07-08 07:04:20|752111.2|750111.2|752109.1|750109.1|752113.3|750608.5|751583.3|750073.6|30
1625727870000|2021-07-08 07:04:30|752101.9|750101.9|752096.8|750096.8|752115|750601|751581.8|750080.6|34
1625727880000|2021-07-08 07:04:40|752076.5|750076.5|752101.5|750101.5|752103.3|750601|751551.1|750028.2|32
1625727890000|2021-07-08 07:04:50|752086.6|750086.6|752039.8|750039.8|752187.7|750667.1|751564|750019.3|38
1625727900000|2021-07-08 07:05:00|752047.1|750047.1|752077|750077|752100|750605.8|751544|750042.2|40
1625727910000|2021-07-08 07:05:10|752080.2|750080.2|751869.2|750869.2|752372.3|750869.2|751608.4|750080.2|40
1625727920000|2021-07-08 07:05:20|752388.7|750388.7|752520.3|750520.3|752520.3|750924.2|751924.2|750371.2|40
1625727930000|2021-07-08 07:05:30|752521.3|750521.3|752471.6|750471.6|752573|750573|752412.1|750412.1|39
1625727940000|2021-07-08 07:05:40|752468.2|750468.2|752328.4|750328.4|752554.2|751013.4|752002.4|750312.4|40
1625727950000|2021-07-08 07:05:50|752327.9|750327.9|752250.6|750250.6|752428.3|750922.9|751772.9|750237.6|39
1625727960000|2021-07-08 07:06:00|752256|750256|752348.3|750348.3|752383.6|750383.6|752256|750256|36
1625727970000|2021-07-08 07:06:10|752343.7|750343.7|752352|750352|752365.2|750365.2|752337|750337|33
1625727980000|2021-07-08 07:06:20|752361.4|750361.4|752371.1|750371.1|752384.9|750886.6|751869.3|750360.5|32
1625727990000|2021-07-08 07:06:30|752358.5|750358.5|752355.9|750355.9|752383.1|750864.6|751864.6|750344|34
1625728000000|2021-07-08 07:06:40|752361.1|750361.1|752537.8|750537.8|752548.7|750965.4|751862.2|750354.2|38
1625728010000|2021-07-08 07:06:50|752542.5|750542.5|752578.1|750578.1|752603.4|751026.4|752026.4|750535|34
1625728020000|2021-07-08 07:07:00|752582.3|750582.3|752533.6|750533.6|752610.9|750610.9|752531.1|750531.1|40
1625728030000|2021-07-08 07:07:10|752534|750534|752827.1|750827.1|752843.8|751265.1|752265.1|750527.2|40
1625728040000|2021-07-08 07:07:20|752826.9|750826.9|752733.3|750733.3|752844.1|751281|752281|750733.3|39
1625728050000|2021-07-08 07:07:30|752727.4|750727.4|752962.7|750962.7|752964|751447.7|752432.3|750727.1|40
1625728060000|2021-07-08 07:07:40|752946.1|750946.1|752431.7|751431.7|752965.5|751448.1|752420.8|750911.1|39
1625728070000|2021-07-08 07:07:50|752942.4|750942.4|753059.5|751059.5|753160|751440.1|752431.9|750940|37
1625728080000|2021-07-08 07:08:00|753075.6|751075.6|753293.2|751293.2|753305.2|751305.2|753075.6|751075.6|37
1625728090000|2021-07-08 07:08:10|753282.4|751282.4|753272|751272|753329.1|751779.6|752779.6|751250.6|40
1625728100000|2021-07-08 07:08:20|753271.5|751271.5|753405.7|751405.7|753418.6|751875|752875|751257.6|37
1625728110000|2021-07-08 07:08:30|753402.2|751402.2|753215.5|751215.5|753420.1|751420.1|753215.5|751215.5|38
1625728120000|2021-07-08 07:08:40|753221.3|751221.3|753075.8|751075.8|753221.3|751606.3|752601.3|751041.8|39
1625728130000|2021-07-08 07:08:50|753086.6|751086.6|752833.5|750833.5|753088.4|751088.4|752736.2|750736.2|40
1625728140000|2021-07-08 07:09:00|752921.9|750921.9|752975.9|750975.9|753021.8|751021.8|752854.6|750854.6|39
1625728150000|2021-07-08 07:09:10|752964|750964|752826.3|750826.3|752964|750964|752822|750822|39
1625728160000|2021-07-08 07:09:20|752806.1|750806.1|752864.9|750864.9|752868.9|750868.9|752775.6|750775.6|36
1625728170000|2021-07-08 07:09:30|752871|750871|752816.5|750816.5|752871|750871|752790.1|750790.1|40
1625728180000|2021-07-08 07:09:40|752848.5|750848.5|752969|750969|753031.4|751031.4|752848.5|750848.5|40
1625728190000|2021-07-08 07:09:50|752966.6|750966.6|752802.8|750802.8|752966.6|750966.6|752757.9|750757.9|34
1625728200000|2021-07-08 07:10:00|752794.7|750794.7|753030.7|751030.7|753033.9|751033.9|752780.2|750780.2|33
1625728210000|2021-07-08 07:10:10|753032.4|751032.4|753044.7|751044.7|753065.4|751065.4|753004.8|751004.8|38
1625728220000|2021-07-08 07:10:20|753035.2|751035.2|753041.4|751041.4|753046.9|751046.9|753006.2|751006.2|36
1625728230000|2021-07-08 07:10:30|753031.4|751031.4|753058.8|751058.8|753194.6|751194.6|753011.9|751011.9|38
1625728240000|2021-07-08 07:10:40|753039.6|751039.6|753066.3|751066.3|753106.3|751106.3|753039.6|751039.6|38
1625728250000|2021-07-08 07:10:50|753059.1|751059.1|753081.9|751081.9|753100.1|751100.1|753045|751045|39
1625728260000|2021-07-08 07:11:00|753079|751079|753013|751013|753083.7|751083.7|753013|751013|39
1625728270000|2021-07-08 07:11:10|752991.7|750991.7|752899|750899|752991.9|750991.9|752880.7|750880.7|40
1625728280000|2021-07-08 07:11:20|752834.1|750834.1|752771.2|750771.2|752867.1|750867.1|752764.1|750764.1|39
1625728290000|2021-07-08 07:11:30|752768.1|750768.1|752768.2|750768.2|752791.2|751294.8|752294.8|750754.3|39
1625728300000|2021-07-08 07:11:40|752781.2|750781.2|752790.3|750790.3|752792.3|751296.9|752292.9|750771.3|35
1625728310000|2021-07-08 07:11:50|752787.4|750787.4|752790.5|750790.5|752794.7|751303.4|752287|750766.5|37
1625728320000|2021-07-08 07:12:00|752273.1|751273.1|752785.7|750785.7|752792.8|751290|752273.1|750767.8|35
1625728330000|2021-07-08 07:12:10|752783.4|750783.4|752664.5|750664.5|752792.8|751302.1|752226|750641|39
1625728340000|2021-07-08 07:12:20|752660|750660|752226.9|751226.9|752773.5|751248|752226.9|750643.8|40
1625728350000|2021-07-08 07:12:30|752730.1|750730.1|752098.8|751098.8|752734|751218.8|752090.8|750598.8|37
1625728360000|2021-07-08 07:12:40|752107.5|751107.5|752562.5|750562.5|752630.3|751110.5|752073.7|750562.5|38
1625728370000|2021-07-08 07:12:50|752562.1|750562.1|752602.7|750602.7|752611.2|751077.5|751989.2|750482.4|37
1625728380000|2021-07-08 07:13:00|752097.3|751097.3|752604.6|750604.6|752604.6|751099.7|752077.1|750570.5|35
1625728390000|2021-07-08 07:13:10|752602.3|750602.3|752509|750509|752607.7|751102|752102|750491.1|35
1625728400000|2021-07-08 07:13:20|752511|750511|752608.7|750608.7|752622.2|751009.9|751985.5|750490.2|36
1625728410000|2021-07-08 07:13:30|752613.1|750613.1|752148.2|751148.2|752673.8|751176.2|752138.5|750606.3|31
1625728420000|2021-07-08 07:13:40|752151.2|751151.2|752627.9|750627.9|752663.4|751163.6|752139.2|750616.1|33
1625728430000|2021-07-08 07:13:50|752620.3|750620.3|752612.1|750612.1|752625.6|751131|752082.7|750575.7|37
1625728440000|2021-07-08 07:14:00|752617.6|750617.6|752109.5|751109.5|752621.7|751113.3|752105|750594.9|35
1625728450000|2021-07-08 07:14:10|752108.4|751108.4|752598|750598|752618.8|751114.9|752104.7|750597.2|32
1625728460000|2021-07-08 07:14:20|752596.8|750596.8|752640.9|750640.9|752682.1|751173.7|752149.4|750596.8|36
1625728470000|2021-07-08 07:14:30|752632.5|750632.5|752629.2|750629.2|752647|751125.3|752125.3|750618|33
1625728480000|2021-07-08 07:14:40|752627|750627|752788.6|750788.6|752790.8|751276.4|752171.3|750627|36
1625728490000|2021-07-08 07:14:50|752781.1|750781.1|752988.2|750988.2|752990.3|751428.8|752309.5|750781.1|38
1625728500000|2021-07-08 07:15:00|753045.4|751045.4|753160.5|751160.5|753187.1|751667.7|752667.7|751045.4|36
1625728510000|2021-07-08 07:15:10|753153.8|751153.8|753510.6|751510.6|753591.2|751591.2|753153.8|751153.8|37
1625728520000|2021-07-08 07:15:20|753512.4|751512.4|753394.8|751394.8|753522.6|751522.6|753377.9|751377.9|40
1625728530000|2021-07-08 07:15:30|753389.3|751389.3|753316|751316|753409.3|751409.3|753264.2|751264.2|40
1625728540000|2021-07-08 07:15:40|753279.4|751279.4|753274.8|751274.8|753299.5|751299.5|753189.8|751189.8|40
1625728550000|2021-07-08 07:15:50|753264.5|751264.5|753157|751157|753351.7|751351.7|753133.5|751133.5|40
1625728560000|2021-07-08 07:16:00|753150.2|751150.2|752959|750959|753157.4|751157.4|752940.6|750940.6|38
1625728570000|2021-07-08 07:16:10|752961.3|750961.3|752889.9|750889.9|753001.9|751001.9|752861.6|750861.6|38
1625728580000|2021-07-08 07:16:20|752918.8|750918.8|753092.7|751092.7|753104.1|751563.7|752563.7|750904.1|40
1625728590000|2021-07-08 07:16:30|753081.8|751081.8|753112.9|751112.9|753141.6|751141.6|753081.8|751081.8|39
1625728600000|2021-07-08 07:16:40|753110.1|751110.1|753167.6|751167.6|753218.6|751218.6|753104|751104|37
1625728610000|2021-07-08 07:16:50|753165.3|751165.3|753093|751093|753224.3|751726.9|752565.2|751074|37
1625728620000|2021-07-08 07:17:00|753093.8|751093.8|753081.6|751081.6|753109.5|751109.5|753081.6|751081.6|32
1625728630000|2021-07-08 07:17:10|753080.4|751080.4|752993.6|750993.6|753085.7|751085.7|752985.8|750985.8|38
1625728640000|2021-07-08 07:17:20|753013.7|751013.7|752983.2|750983.2|753013.7|751013.7|752928.1|750928.1|40
1625728650000|2021-07-08 07:17:30|752988.1|750988.1|752873|750873|752988.1|750988.1|752866.5|750866.5|36
1625728660000|2021-07-08 07:17:40|752863.6|750863.6|752924.8|750924.8|752935.1|750935.1|752863.6|750863.6|35
1625728670000|2021-07-08 07:17:50|752941.8|750941.8|752704.8|751704.8|753202.8|751705.6|752475.9|750914.7|40
1625728680000|2021-07-08 07:18:00|752696.4|751696.4|753827.2|751827.2|753827.2|751827.2|752686.1|751175.5|36
1625728690000|2021-07-08 07:18:10|753831.2|751831.2|753853.1|751853.1|753904.9|751904.9|753797.6|751797.6|39
1625728700000|2021-07-08 07:18:20|753850.9|751850.9|753643.1|751643.1|753993.9|751993.9|753639.8|751639.8|39
1625728710000|2021-07-08 07:18:30|753646.6|751646.6|753601.9|751601.9|753813.8|751813.8|753594|751594|40
1625728720000|2021-07-08 07:18:40|753601.1|751601.1|753651.4|751651.4|753692.9|751692.9|753592.2|751592.2|37
1625728730000|2021-07-08 07:18:50|753655.3|751655.3|753694.9|751694.9|753699.2|751699.2|753643.5|751643.5|37
1625728740000|2021-07-08 07:19:00|753688.4|751688.4|753566.9|751566.9|753695.1|751695.1|753541.8|751541.8|38
1625728750000|2021-07-08 07:19:10|753583.1|751583.1|753786|751786|753796.4|752242.2|753242.2|751580.2|39
1625728760000|2021-07-08 07:19:20|753771.1|751771.1|753667.1|751667.1|753771.1|751771.1|753629.4|751629.4|38
1625728770000|2021-07-08 07:19:30|753669.7|751669.7|753674.1|751674.1|753677.3|751677.3|753627|751627|33
1625728780000|2021-07-08 07:19:40|753673.7|751673.7|753577.6|751577.6|753673.7|751673.7|753540.7|751540.7|40
1625728790000|2021-07-08 07:19:50|753578.1|751578.1|753602.2|751602.2|753692.2|752122.5|753122.5|751569.9|36
1625728800000|2021-07-08 07:20:00|753609.4|751609.4|753668.3|751668.3|753701.8|751701.8|753609.4|751609.4|39
1625728810000|2021-07-08 07:20:10|753669.1|751669.1|753758|751758|753758|751758|753669.1|751669.1|38
1625728820000|2021-07-08 07:20:20|753784.7|751784.7|753984|751984|754037.2|752037.2|753784.7|751784.7|39
1625728830000|2021-07-08 07:20:30|753965.2|751965.2|753838.7|751838.7|754105.3|752543|753543|751838.7|38
1625728840000|2021-07-08 07:20:40|753842.2|751842.2|753931|751931|753955.9|751955.9|753842.2|751842.2|38
1625728850000|2021-07-08 07:20:50|753926.3|751926.3|753925.2|751925.2|753984.3|751984.3|753896.1|751896.1|41
1625728860000|2021-07-08 07:21:00|753942|751942|753895.5|751895.5|753942|751942|753875.2|751875.2|39
1625728870000|2021-07-08 07:21:10|753965.5|751965.5|754056.2|752056.2|754076.4|752076.4|753955.1|751955.1|39
1625728880000|2021-07-08 07:21:20|754062.1|752062.1|754090.2|752090.2|754104.6|752104.6|754035.2|752035.2|39
1625728890000|2021-07-08 07:21:30|754090.6|752090.6|754103|752103|754129.8|752129.8|754059.9|752059.9|39
1625728900000|2021-07-08 07:21:40|754103.9|752103.9|754295.2|752295.2|754303.7|752303.7|754102.9|752102.9|37
1625728910000|2021-07-08 07:21:50|754345.2|752345.2|754519.7|752519.7|754519.7|752519.7|754314.4|752314.4|39
1625728920000|2021-07-08 07:22:00|754529|752529|754534.1|752534.1|754556.2|752556.2|754510.7|752510.7|40
1625728930000|2021-07-08 07:22:10|754538.2|752538.2|754032.3|753032.3|754538.2|753032.3|754017|752481.5|38
1625728940000|2021-07-08 07:22:20|754529.9|752529.9|754366.5|752366.5|754544.5|753042.3|753864.4|752366.5|36
1625728950000|2021-07-08 07:22:30|754402.4|752402.4|754162.3|752162.3|754402.4|752849.5|753826.6|752153.2|38
1625728960000|2021-07-08 07:22:40|754157.8|752157.8|754001|752001|754191.2|752638.3|753638.3|751989.4|36
1625728970000|2021-07-08 07:22:50|754010.5|752010.5|753925.1|751925.1|754044.2|752497.8|753362.8|751871.1|40
1625728980000|2021-07-08 07:23:00|753925.5|751925.5|753969.3|751969.3|753971.9|752468|753399|751893.3|38
1625728990000|2021-07-08 07:23:10|753967.8|751967.8|753926.4|751926.4|753970.8|752425.5|753398.7|751897.9|36
1625729000000|2021-07-08 07:23:20|753932.6|751932.6|753870.6|751870.6|753935.9|752374.8|753374.8|751856.6|38
1625729010000|2021-07-08 07:23:30|753857.3|751857.3|753797.8|751797.8|753871.5|752322.3|753286.8|751797.8|39
1625729020000|2021-07-08 07:23:40|753269.4|752269.4|753681|751681|753731.4|752269.4|753269.4|751657.2|36
1625729030000|2021-07-08 07:23:50|753666|751666|753640|751640|753699.8|751699.8|753635.7|751635.7|37
1625729040000|2021-07-08 07:24:00|753629.7|751629.7|753664.1|751664.1|753691.2|752170|753170|751629.7|39
1625729050000|2021-07-08 07:24:10|753663.4|751663.4|753570.7|751570.7|753663.4|751663.4|753570.2|751570.2|36
1625729060000|2021-07-08 07:24:20|753570.5|751570.5|753566|751566|753610.4|751610.4|753566|751566|37
1625729070000|2021-07-08 07:24:30|753572.1|751572.1|753530.8|751530.8|753603.9|751603.9|753527.7|751527.7|38
1625729080000|2021-07-08 07:24:40|753534|751534|753485.6|751485.6|753556|751556|753458.3|751458.3|35
1625729090000|2021-07-08 07:24:50|753502.5|751502.5|753430.9|751430.9|753502.5|751502.5|753430.9|751430.9|38
1625729100000|2021-07-08 07:25:00|753437.5|751437.5|753212.6|751212.6|753443.5|751807.3|752807.3|751206.3|39
1625729110000|2021-07-08 07:25:10|753221.3|751221.3|752604|751604|753270.6|751609.8|752603.9|751108.3|37
1625729120000|2021-07-08 07:25:20|753120.2|751120.2|753289.9|751289.9|753318.5|751812.8|752714.4|751115.6|37
1625729130000|2021-07-08 07:25:30|753270.6|751270.6|753290.9|751290.9|753309.5|751795.6|752761.2|751267|38
1625729140000|2021-07-08 07:25:40|753293.2|751293.2|753297.4|751297.4|753311.8|751820.1|752795.6|751286.8|37
1625729150000|2021-07-08 07:25:50|753300.9|751300.9|752781.3|751781.3|753312.7|751818.2|752769.3|751284.4|36
1625729160000|2021-07-08 07:26:00|752785.4|751785.4|752772.8|751772.8|753334.7|751795.6|752768|751307.7|30
1625729170000|2021-07-08 07:26:10|752773.6|751773.6|753277.8|751277.8|753333.4|751863.9|752767.1|751277.8|27
1625729180000|2021-07-08 07:26:20|753278.2|751278.2|753275.2|751275.2|753319.4|751812|752765.6|751275.2|38
1625729190000|2021-07-08 07:26:30|752765.2|751765.2|753258.6|751258.6|753298.4|751778.9|752748.5|751243.5|39
1625729200000|2021-07-08 07:26:40|753246.4|751246.4|752686.8|751686.8|753246.4|751755.2|752667.1|751119.6|37
1625729210000|2021-07-08 07:26:50|752666.7|751666.7|753117.2|751117.2|753205.2|751695.8|752603.7|751117.2|36
1625729220000|2021-07-08 07:27:00|753114.3|751114.3|752473.2|751473.2|753126.2|751614.9|752463.5|750972.5|32
1625729230000|2021-07-08 07:27:10|752461.2|751461.2|752420.6|751420.6|753006.8|751512.1|752400.6|750899|34
1625729240000|2021-07-08 07:27:20|752420.5|751420.5|753037|751037|753037|751509.7|752409.3|750928.1|38
1625729250000|2021-07-08 07:27:30|753023.4|751023.4|752427|751427|753023.4|751488.9|752412.1|750923.8|32
1625729260000|2021-07-08 07:27:40|752437.9|751437.9|752504.2|751504.2|752968.6|751504.2|752396.9|750908.9|37
1625729270000|2021-07-08 07:27:50|752495.6|751495.6|752347.7|751347.7|753019|751539.5|752335.2|750867.7|34
1625729280000|2021-07-08 07:28:00|752850.9|750850.9|752379.3|751379.3|752972.1|751469.4|752361.7|750850.9|39
1625729290000|2021-07-08 07:28:10|752396.1|751396.1|752824.4|750824.4|752951.2|751444.8|752324|750818.9|36
1625729300000|2021-07-08 07:28:20|752822.8|750822.8|752298.9|751298.9|752834.9|751325.1|752274.5|750786.2|35
1625729310000|2021-07-08 07:28:30|752302.7|751302.7|752824.5|750824.5|752847|751330.7|752301.2|750808.7|34
1625729320000|2021-07-08 07:28:40|752800.8|750800.8|752802.8|750802.8|752826.1|751334.1|752327.3|750797.3|33
1625729330000|2021-07-08 07:28:50|752805.3|750805.3|752897.7|750897.7|752897.7|751407.5|752351.5|750801.3|39
1625729340000|2021-07-08 07:29:00|752894.6|750894.6|752936.5|750936.5|752982|751503.3|752405.3|750880.9|40
1625729350000|2021-07-08 07:29:10|752947.7|750947.7|752371.3|751371.3|752953.7|751378.8|752367.3|750871.5|39
1625729360000|2021-07-08 07:29:20|752372.1|751372.1|752457.8|751457.8|753036.5|751538.4|752362.7|750879.3|37
1625729370000|2021-07-08 07:29:30|752465.7|751465.7|752940.1|750940.1|752994|751488.2|752439.2|750924.4|35
1625729380000|2021-07-08 07:29:40|752443|751443|752933.3|750933.3|752950.7|751463|752435.6|750925.1|36
1625729390000|2021-07-08 07:29:50|752426.1|751426.1|752833.5|750833.5|752925.1|751431.2|752364.9|750828.1|36
1625729400000|2021-07-08 07:30:00|752833.1|750833.1|752493.8|751493.8|752962.8|751497.9|752372.2|750833.1|40
1625729410000|2021-07-08 07:30:10|752545.7|751545.7|752657.8|751657.8|753136.2|751657.8|752513.3|750983.3|40
1625729420000|2021-07-08 07:30:20|753196.8|751196.8|753215.5|751215.5|753249.1|751748.3|752713|751183.1|40
1625729430000|2021-07-08 07:30:30|752727.6|751727.6|753318.3|751318.3|753347.5|751820.3|752727.6|751214.2|40
1625729440000|2021-07-08 07:30:40|753306.5|751306.5|753284.3|751284.3|753314.9|751792.2|752749.5|751264.7|40
1625729450000|2021-07-08 07:30:50|753273.2|751273.2|753278.7|751278.7|753284.5|751716.7|752716.7|751200.7|36
1625729460000|2021-07-08 07:31:00|753283.8|751283.8|753298.1|751298.1|753354.8|751354.8|753262.6|751262.6|37
1625729470000|2021-07-08 07:31:10|753318.3|751318.3|753210|751210|753342.2|751342.2|753183|751183|40
1625729480000|2021-07-08 07:31:20|752714.9|751714.9|753178.7|751178.7|753228.2|751714.9|752714.9|751163.7|38
1625729490000|2021-07-08 07:31:30|753182.9|751182.9|752954.1|750954.1|753227.6|751227.6|752947.4|750947.4|38
1625729500000|2021-07-08 07:31:40|752955.9|750955.9|753104.3|751104.3|753104.3|751593.1|752516.1|750951.3|37
1625729510000|2021-07-08 07:31:50|753099.3|751099.3|752639.5|751639.5|753136.8|751639.5|752617.5|751090.7|33
1625729520000|2021-07-08 07:32:00|753168.4|751168.4|753204.7|751204.7|753217.8|751217.8|753145.2|751145.2|40
1625729530000|2021-07-08 07:32:10|753203.9|751203.9|753191.8|751191.8|753239.7|751239.7|753104.4|751104.4|36
1625729540000|2021-07-08 07:32:20|753197.2|751197.2|753223.5|751223.5|753236.1|751236.1|753188.4|751188.4|32
1625729550000|2021-07-08 07:32:30|753220.2|751220.2|753216.3|751216.3|753224.6|751224.6|753192|751192|33
1625729560000|2021-07-08 07:32:40|753216.8|751216.8|753162.8|751162.8|753223|751223|753145.2|751145.2|34
1625729570000|2021-07-08 07:32:50|753171.7|751171.7|753123.2|751123.2|753183.3|751183.3|753112.2|751112.2|35
1625729580000|2021-07-08 07:33:00|753122|751122|753143.7|751143.7|753161.5|751646.9|752638.6|751117|38
1625729590000|2021-07-08 07:33:10|753142.8|751142.8|753040.3|751040.3|753142.8|751629.7|752545.1|751040.3|35
1625729600000|2021-07-08 07:33:20|753041.6|751041.6|753048.2|751048.2|753122.5|751600.6|752524.7|751022.2|38
1625729610000|2021-07-08 07:33:30|753060.4|751060.4|752421.6|751421.6|753079.2|751512.1|752412.7|750916.8|35
1625729620000|2021-07-08 07:33:40|752403.3|751403.3|752911.7|750911.7|752923.5|751418.6|752393|750890.2|37
1625729630000|2021-07-08 07:33:50|752909.6|750909.6|752404.1|751404.1|752922.6|751416.6|752385.6|750879.1|31
1625729640000|2021-07-08 07:34:00|752897|750897|753017.4|751017.4|753017.4|751507.7|752383.5|750880|38
1625729650000|2021-07-08 07:34:10|753005.5|751005.5|753000.2|751000.2|753005.5|751517|752478.5|750978.7|34
1625729660000|2021-07-08 07:34:20|752508.2|751508.2|752953.1|750953.1|752984.8|751517.1|752491.2|750938.1|35
1625729670000|2021-07-08 07:34:30|752948.3|750948.3|752482|751482|752986|751505.2|752465.3|750948.3|33
1625729680000|2021-07-08 07:34:40|752468|751468|752500|751500|752989.3|751500|752460.7|750977.3|32
1625729690000|2021-07-08 07:34:50|752493.8|751493.8|752965.2|750965.2|752992|751500.9|752428.6|750912.8|37
1625729700000|2021-07-08 07:35:00|752954.8|750954.8|752517|751517|752961.2|751517|752432.7|750926.3|38
1625729710000|2021-07-08 07:35:10|752518.7|751518.7|753180.1|751180.1|753224.4|751721.4|752508.1|751129.9|39
1625729720000|2021-07-08 07:35:20|752687.3|751687.3|752719.1|751719.1|753227.5|751744.6|752687.3|751206.3|35
1625729730000|2021-07-08 07:35:30|752716.1|751716.1|752785|751785|753324.9|751785|752714.6|751216.6|34
1625729740000|2021-07-08 07:35:40|752802.5|751802.5|753313.9|751313.9|753329.3|751810.9|752790.1|751288.4|31
1625729750000|2021-07-08 07:35:50|752801.6|751801.6|752730.4|751730.4|753319.1|751802.7|752716.9|751219.8|38
1625729760000|2021-07-08 07:36:00|752731.6|751731.6|753179.9|751179.9|753241.1|751731.6|752657.2|751142|37
1625729770000|2021-07-08 07:36:10|753174.1|751174.1|752488.3|751488.3|753232|751711.2|752477|751075|38
1625729780000|2021-07-08 07:36:20|752491.8|751491.8|752515.8|751515.8|753004.5|751517|752473.6|750985.4|36
1625729790000|2021-07-08 07:36:30|752511.8|751511.8|753155.6|751155.6|753166.1|751626|752505.1|751149.5|35
1625729800000|2021-07-08 07:36:40|753159.3|751159.3|752539.7|751539.7|753162.1|751674.8|752478.4|750982.9|37
1625729810000|2021-07-08 07:36:50|753022.4|751022.4|753144|751144|753144|751622.3|752499.3|750984|37
1625729820000|2021-07-08 07:37:00|753134.8|751134.8|753075|751075|753165.2|751659.2|752573.3|751073.6|39
1625729830000|2021-07-08 07:37:10|753079.4|751079.4|753023.6|751023.6|753084|751587.8|752515.8|751023.6|36
1625729840000|2021-07-08 07:37:20|752553.5|751553.5|752958|750958|753055.2|751553.5|752451.4|750943.7|37
1625729850000|2021-07-08 07:37:30|752959.1|750959.1|752445.8|751445.8|752959.1|751457.5|752445.8|750951.9|32
1625729860000|2021-07-08 07:37:40|752950.7|750950.7|752406.4|751406.4|752954.1|751427.1|752392.6|750898.1|36
1625729870000|2021-07-08 07:37:50|752406.8|751406.8|752385.1|751385.1|752922.1|751423.2|752363.9|750896.9|38
1625729880000|2021-07-08 07:38:00|752383.7|751383.7|752267.9|751267.9|752851.4|751385.3|752261.2|750823.6|36
1625729890000|2021-07-08 07:38:10|752276.7|751276.7|752318.9|751318.9|752805.6|751318.9|752266.2|750771.4|36
1625729900000|2021-07-08 07:38:20|752317.9|751317.9|752282.8|751282.8|752324.1|751324.1|752273.2|751273.2|26
1625729910000|2021-07-08 07:38:30|752268.8|751268.8|752324.2|751324.2|752347.5|751347.5|752268.8|751268.8|31
1625729920000|2021-07-08 07:38:40|752322.9|751322.9|752329.2|751329.2|752833.6|751349.2|752306.8|750833.6|26
1625729930000|2021-07-08 07:38:50|752307.5|751307.5|752312.6|751312.6|752340.8|751340.8|752307.5|751307.5|28
1625729940000|2021-07-08 07:39:00|752312.3|751312.3|752764.8|750764.8|752780.8|751323.3|752204.4|750761.4|36
1625729950000|2021-07-08 07:39:10|752765.9|750765.9|752063.1|751063.1|752765.9|751259|752063.1|750564.5|40
1625729960000|2021-07-08 07:39:20|752076|751076|752534.9|750534.9|752570|751076|752005.3|750516.1|40
1625729970000|2021-07-08 07:39:30|752536.7|750536.7|752155.5|751155.5|752671.8|751159.8|752050.4|750536.7|36
1625729980000|2021-07-08 07:39:40|752145.2|751145.2|752569.4|750569.4|752670.1|751154.1|752065.3|750560.3|37
1625729990000|2021-07-08 07:39:50|752569.6|750569.6|752511.9|750511.9|752592.5|751045|752020.2|750511.9|38
1625730000000|2021-07-08 07:40:00|752515.8|750515.8|752410.2|750410.2|752565.2|751057.1|751897.3|750365.3|37
1625730010000|2021-07-08 07:40:10|752410.8|750410.8|752452.5|750452.5|752474.2|750998.1|751865.8|750351.6|39
1625730020000|2021-07-08 07:40:20|751974.3|750974.3|752122.9|751122.9|752617.9|751137.2|751954|750441.3|36
1625730030000|2021-07-08 07:40:30|752091.8|751091.8|752571.8|750571.8|752632.8|751123.7|752091.8|750571.8|37
1625730040000|2021-07-08 07:40:40|752574.6|750574.6|752035.3|751035.3|752604|751112.3|751981.2|750482.9|38
1625730050000|2021-07-08 07:40:50|752047.7|751047.7|752108.9|751108.9|752580.8|751110.5|752042.7|750548.1|37
1625730060000|2021-07-08 07:41:00|752099.8|751099.8|752189.6|751189.6|752607.7|751189.6|752059.2|750588|38
1625730070000|2021-07-08 07:41:10|752174.9|751174.9|752789.7|750789.7|752814.5|751339.7|752174.9|750663.4|39
1625730080000|2021-07-08 07:41:20|752790.3|750790.3|752265.9|751265.9|752790.3|751280.7|752265.9|750783|17
1625730090000|2021-07-08 07:41:30|752318.8|751318.8|752850|750850|752850|751350.6|752301.2|750819.9|36
1625730100000|2021-07-08 07:41:40|752312.7|751312.7|752970.4|750970.4|752970.4|751475.5|752268.7|750970.4|37
1625730110000|2021-07-08 07:41:50|752967|750967|752379.9|751379.9|752984.3|751478.9|752379.9|750920|39
1625730120000|2021-07-08 07:42:00|752386.1|751386.1|752878.1|750878.1|752883.8|751402.1|752323.6|750836.9|31
1625730130000|2021-07-08 07:42:10|752373.5|751373.5|752395.6|751395.6|752915.4|751424.8|752373.5|750907.5|37
1625730140000|2021-07-08 07:42:20|752408.5|751408.5|752841|750841|752913.4|751408.5|752348.1|750841|32
1625730150000|2021-07-08 07:42:30|752842|750842|752298.7|751298.7|752849.8|751353.5|752298.7|750802.8|32
1625730160000|2021-07-08 07:42:40|752296.4|751296.4|752404|751404|752854.2|751410.7|752296.4|750807.1|35
1625730170000|2021-07-08 07:42:50|752404.9|751404.9|752310.7|751310.7|752939.9|751420.9|752310.7|750813.2|38
1625730180000|2021-07-08 07:43:00|752315.9|751315.9|752247.1|751247.1|752819.2|751316.2|752244.8|750782.5|35
1625730190000|2021-07-08 07:43:10|752247.6|751247.6|752267|751267|752280.4|751280.4|752245.6|751245.6|26
1625730200000|2021-07-08 07:43:20|752263.1|751263.1|752229.8|751229.8|752273.1|751273.1|752201.9|751201.9|34
1625730210000|2021-07-08 07:43:30|752228.8|751228.8|752126.3|751126.3|752228.8|751228.8|752106.2|751106.2|36
1625730220000|2021-07-08 07:43:40|752117.2|751117.2|752589.8|750589.8|752624.5|751126.4|752089.9|750589.8|38
1625730230000|2021-07-08 07:43:50|752093.7|751093.7|752758.1|750758.1|752774.4|751272.4|752074.5|750603.8|36
1625730240000|2021-07-08 07:44:00|752251.2|751251.2|752306.8|751306.8|752798.1|751306.8|752249.2|750759.2|35
1625730250000|2021-07-08 07:44:10|752321|751321|752129.1|751129.1|752675.6|751353.2|752118|750618|36
1625730260000|2021-07-08 07:44:20|752628.1|750628.1|752160|751160|752628.1|751160|752075.7|750571.1|38
1625730270000|2021-07-08 07:44:30|752646|750646|752178.3|751178.3|752691|751187.5|752157.1|750643.5|39
1625730280000|2021-07-08 07:44:40|752687.3|750687.3|752683|750683|752687.3|751189.3|752132.9|750635.2|38
1625730290000|2021-07-08 07:44:50|752689.1|750689.1|752212.8|751212.8|752729.5|751218.8|752182.7|750682.7|38
1625730300000|2021-07-08 07:45:00|752237.9|751237.9|752806.9|750806.9|752814.5|751326.4|752237.9|750806.9|38
1625730310000|2021-07-08 07:45:10|752811.4|750811.4|752341.7|751341.7|752838.5|751355.4|752303.6|750795.5|37
1625730320000|2021-07-08 07:45:20|752343.5|751343.5|752335.3|751335.3|752872.9|751382.3|752318.1|750833.1|37
1625730330000|2021-07-08 07:45:30|752321.3|751321.3|752413.4|751413.4|752922.9|751424.5|752321.3|750831.3|39
1625730340000|2021-07-08 07:45:40|752423.9|751423.9|752395.6|751395.6|752928.7|751423.9|752346.5|750845.5|39
1625730350000|2021-07-08 07:45:50|752382.2|751382.2|752414.6|751414.6|752908.5|751422.8|752378.4|750881.2|35
1625730360000|2021-07-08 07:46:00|752414.8|751414.8|752534.1|751534.1|753038.6|751569.8|752409.6|751024.9|37
1625730370000|2021-07-08 07:46:10|752538.5|751538.5|753301|751301|753410.9|751807.1|752532.3|751038.8|40
1625730380000|2021-07-08 07:46:20|753304.7|751304.7|753357.4|751357.4|753392.6|751870.9|752822.9|751279.4|39
1625730390000|2021-07-08 07:46:30|753357.9|751357.9|752714.9|751714.9|753374.5|751840.8|752700.9|751205.5|34
1625730400000|2021-07-08 07:46:40|753231.7|751231.7|753190.3|751190.3|753284.6|751774.6|752699.1|751190.3|37
1625730410000|2021-07-08 07:46:50|752682.4|751682.4|752667.4|751667.4|753207.5|751718|752650.5|751174.3|34
1625730420000|2021-07-08 07:47:00|753233|751233|752661.5|751661.5|753283.2|751765.9|752661.5|751169.1|36
1625730430000|2021-07-08 07:47:10|752658.3|751658.3|752491.6|751491.6|753180.5|751667.8|752475.3|750958.7|37
1625730440000|2021-07-08 07:47:20|752491.5|751491.5|752532.2|751532.2|753079.9|751534.2|752467.7|750966.3|37
1625730450000|2021-07-08 07:47:30|752528.9|751528.9|753059.9|751059.9|753112.5|751625.1|752522.3|751033.1|34
1625730460000|2021-07-08 07:47:40|752573.8|751573.8|752655.7|751655.7|753184.7|751685.6|752573.8|751154|34
1625730470000|2021-07-08 07:47:50|752648.8|751648.8|752725.6|751725.6|753253.3|751729.6|752637.4|751158.1|35
1625730480000|2021-07-08 07:48:00|752728|751728|752709.9|751709.9|753259.7|751755.4|752709.9|751215.4|35
1625730490000|2021-07-08 07:48:10|752713.6|751713.6|753152.6|751152.6|753228.7|751745.3|752684.5|751152.6|35
1625730500000|2021-07-08 07:48:20|753181.3|751181.3|752592.9|751592.9|753195.3|751664.1|752589|751142.5|34
1625730510000|2021-07-08 07:48:30|753092|751092|752615.4|751615.4|753152.9|751615.4|752535.8|751040|38
1625730520000|2021-07-08 07:48:40|752611.1|751611.1|753114.6|751114.6|753130.6|751611.6|752586.1|751088.3|35
1625730530000|2021-07-08 07:48:50|752616.1|751616.1|753093.2|751093.2|753143.2|751616.1|752588.4|751061.4|39
1625730540000|2021-07-08 07:49:00|753089.3|751089.3|752385.5|751385.5|753094.9|751527.4|752306|750828.8|39
1625730550000|2021-07-08 07:49:10|752360.7|751360.7|752977.4|750977.4|753012.6|751473.1|752338.6|750833.5|38
1625730560000|2021-07-08 07:49:20|752971.6|750971.6|752930.2|750930.2|752972.9|751409.2|752408.2|750910.6|33
1625730570000|2021-07-08 07:49:30|752922|750922|752925.2|750925.2|752933.3|750933.3|752903.7|750903.7|27
1625730580000|2021-07-08 07:49:40|752917.4|750917.4|752915.5|750915.5|752948.2|751446.3|752401.4|750907.3|34
1625730590000|2021-07-08 07:49:50|752912.5|750912.5|752439.1|751439.1|752940|751445.7|752413.8|750891.8|35
1625730600000|2021-07-08 07:50:00|752432.9|751432.9|753058.5|751058.5|753058.5|751543|752432.9|750926.6|39
1625730610000|2021-07-08 07:50:10|753052.5|751052.5|752970.7|750970.7|753052.5|751565.2|752469.4|750967.8|39
1625730620000|2021-07-08 07:50:20|752977|750977|752964.2|750964.2|752977|751479.5|752447.2|750947.3|38
1625730630000|2021-07-08 07:50:30|752964.5|750964.5|752442.9|751442.9|752978.2|751483.3|752438.5|750950|36
1625730640000|2021-07-08 07:50:40|752438.6|751438.6|752449|751449|752973.8|751454.5|752405.5|750908.5|35
1625730650000|2021-07-08 07:50:50|752462.5|751462.5|752517.9|751517.9|753007.5|751518.4|752438.4|750957.9|34
1625730660000|2021-07-08 07:51:00|752521.5|751521.5|753091.9|751091.9|753140.9|751619|752495.5|750990.3|37
1625730670000|2021-07-08 07:51:10|753089.9|751089.9|753111.8|751111.8|753128.4|751617.8|752597.5|751089.9|37
1625730680000|2021-07-08 07:51:20|752581.3|751581.3|753112.9|751112.9|753132.2|751624.6|752581.3|751099.6|33
1625730690000|2021-07-08 07:51:30|753114.3|751114.3|753221.1|751221.1|753231.1|751722.2|752606.5|751105.4|36
1625730700000|2021-07-08 07:51:40|752712.7|751712.7|752729.5|751729.5|753319|751808.4|752711.3|751240.5|33
1625730710000|2021-07-08 07:51:50|753273.3|751273.3|753271.8|751271.8|753292.8|751783.4|752764.1|751264.2|37
1625730720000|2021-07-08 07:52:00|753273.6|751273.6|753493.7|751493.7|753495.2|751942.7|752771|751273.6|39
1625730730000|2021-07-08 07:52:10|753471.1|751471.1|753426.3|751426.3|753487.9|751981.1|752944.5|751417.7|39
1625730740000|2021-07-08 07:52:20|753431.3|751431.3|753497.8|751497.8|753583.5|752034.7|752976.4|751417.9|37
1625730750000|2021-07-08 07:52:30|753496.8|751496.8|753481.1|751481.1|753505.9|751505.9|753454.5|751454.5|36
1625730760000|2021-07-08 07:52:40|753481.6|751481.6|753522.9|751522.9|753573.5|752039.6|753023.6|751481.6|36
1625730770000|2021-07-08 07:52:50|753519.4|751519.4|753715.4|751715.4|753715.4|752105.5|753078.6|751519.4|36
1625730780000|2021-07-08 07:53:00|753714|751714|753215.3|752215.3|753746.8|752236.8|753176.3|751669.3|37
1625730790000|2021-07-08 07:53:10|753715|751715|753199.7|752199.7|753726.7|752213.1|753191.9|751705|31
1625730800000|2021-07-08 07:53:20|753199.2|752199.2|753750.3|751750.3|753750.3|752228.6|753196.5|751687|25
1625730810000|2021-07-08 07:53:30|753753|751753|753110.5|752110.5|753753|752144.4|753097.7|751679.3|34
1625730820000|2021-07-08 07:53:40|753109.8|752109.8|753559.6|751559.6|753622.1|752130.2|753058|751556|36
1625730830000|2021-07-08 07:53:50|753572|751572|753519.9|751519.9|753574.5|752079.2|753020|751514.5|35
1625730840000|2021-07-08 07:54:00|753520.7|751520.7|753293.4|751293.4|753520.7|752017.5|752773.6|751291.5|34
1625730850000|2021-07-08 07:54:10|752782.5|751782.5|753177.3|751177.3|753205|751782.5|752625.1|751146.1|34
1625730860000|2021-07-08 07:54:20|752680.8|751680.8|752969.2|750969.2|753139.7|751680.8|752527.3|750968.2|36
1625730870000|2021-07-08 07:54:30|752972.6|750972.6|752955.5|750955.5|753032.4|751482.7|752452.2|750935.8|35
1625730880000|2021-07-08 07:54:40|752951.6|750951.6|752931.4|750931.4|752963.9|751443.1|752423.2|750931.4|29
1625730890000|2021-07-08 07:54:50|752940.4|750940.4|752768.6|750768.6|752942.7|751448.8|752335.3|750701.9|39
1625730900000|2021-07-08 07:55:00|752744.5|750744.5|752682.5|750682.5|752744.5|750744.5|752595.9|750595.9|40
1625730910000|2021-07-08 07:55:10|752700.6|750700.6|752546.6|750546.6|752705.3|750705.3|752546.6|750546.6|40
1625730920000|2021-07-08 07:55:20|752551.2|750551.2|752420.6|750420.6|752553.4|750952|751952|750406.9|40
1625730930000|2021-07-08 07:55:30|752425.8|750425.8|752084.1|751084.1|752598.8|751097.1|752024.3|750368.1|40
1625730940000|2021-07-08 07:55:40|752078.9|751078.9|752156.5|751156.5|752699.4|751232.3|752075.2|750617|39
1625730950000|2021-07-08 07:55:50|752157.2|751157.2|752599|750599|752599.1|751177|752087.8|750590.5|37
1625730960000|2021-07-08 07:56:00|752584.4|750584.4|752589.4|750589.4|752671.6|751142.2|752076|750562.9|37
1625730970000|2021-07-08 07:56:10|752588.6|750588.6|752006.1|751006.1|752590.4|751065.4|752005|750508.7|34
1625730980000|2021-07-08 07:56:20|751999.6|750999.6|751947.5|750947.5|752462.8|751015|751943.5|750462.8|36
1625730990000|2021-07-08 07:56:30|751949.6|750949.6|751946.3|750946.3|751957.6|750957.6|751927.7|750927.7|30
1625731000000|2021-07-08 07:56:40|751955|750955|752023.3|751023.3|752470.1|751040.6|751939.4|750468.7|31
1625731010000|2021-07-08 07:56:50|752029|751029|752618.5|750618.5|752626.7|751124.2|751978.4|750530.4|37
1625731020000|2021-07-08 07:57:00|752614.6|750614.6|752616.3|750616.3|752727.1|751206|752096.4|750596.4|37
1625731030000|2021-07-08 07:57:10|752607.7|750607.7|752616.6|750616.6|752616.6|751069.1|751996.3|750515.5|38
1625731040000|2021-07-08 07:57:20|752718.6|750718.6|752087.2|751087.2|752718.6|751168.9|752087.2|750586|36
1625731050000|2021-07-08 07:57:30|752087.1|751087.1|752227.2|751227.2|752747.7|751231.2|752057|750546|36
1625731060000|2021-07-08 07:57:40|752727.9|750727.9|752663.2|750663.2|752859.4|751345.8|752229.7|750643.2|33
1625731070000|2021-07-08 07:57:50|752650.3|750650.3|752672.2|750672.2|752711.2|751197.7|752150.1|750629.3|35
1625731080000|2021-07-08 07:58:00|752671.1|750671.1|752720.2|750720.2|752764.5|751251.2|752245.6|750671.1|36
1625731090000|2021-07-08 07:58:10|752717.2|750717.2|752253|751253|752747.9|751257|752228.7|750710.1|39
1625731100000|2021-07-08 07:58:20|752261.9|751261.9|752697.4|750697.4|752759|751261.9|752243.5|750697.4|31
1625731110000|2021-07-08 07:58:30|752709.6|750709.6|752669.6|750669.6|752751.6|751228|752216.3|750668.9|33
1625731120000|2021-07-08 07:58:40|752173.9|751173.9|752682|750682|752706.7|751191.3|752173.9|750678.5|35
1625731130000|2021-07-08 07:58:50|752684.7|750684.7|752578|750578|752690.9|750690.9|752574.6|750574.6|30
1625731140000|2021-07-08 07:59:00|752574|750574|752657.1|750657.1|752663|750663|752574|750574|39
1625731150000|2021-07-08 07:59:10|752664|750664|752488.4|750488.4|752664.3|750982.4|751981|750450|35
1625731160000|2021-07-08 07:59:20|752492.4|750492.4|752340.3|750340.3|752492.4|750955|751849.5|750340.3|36
1625731170000|2021-07-08 07:59:30|752339.1|750339.1|751867.9|750867.9|752366.2|750868.8|751838|750337.8|27
1625731180000|2021-07-08 07:59:40|751868.1|750868.1|752150.1|750150.1|752164.1|750868.1|751618.5|750110.1|38
1625731190000|2021-07-08 07:59:50|752147.2|750147.2|752188.8|750188.8|752191.3|750730.4|751665|750147.2|33
1625731200000|2021-07-08 08:00:00|751694.2|750694.2|752409.5|750409.5|752526.4|750816.1|751694.2|750266.5|39
1625731210000|2021-07-08 08:00:10|752401.2|750401.2|752305.4|750305.4|752449.5|750877.6|751877.6|750305.4|39
1625731220000|2021-07-08 08:00:20|752309.9|750309.9|751794.2|750794.2|752416|750843.7|751785.6|750283.3|40
1625731230000|2021-07-08 08:00:30|751799.3|750799.3|751835.9|750835.9|752339.4|750842.7|751755.9|750265.7|37
1625731240000|2021-07-08 08:00:40|751836.3|750836.3|752397.5|750397.5|752490.9|750967|751836.3|750397.5|39
1625731250000|2021-07-08 08:00:50|752413.8|750413.8|752371.7|750371.7|752490.4|750490.4|752368.9|750368.9|40
1625731260000|2021-07-08 08:01:00|752372|750372|752371|750371|752398.5|750867.6|751864.9|750369.1|36
1625731270000|2021-07-08 08:01:10|752375.4|750375.4|752333.5|750333.5|752375.6|750888.3|751768.6|750277.9|40
1625731280000|2021-07-08 08:01:20|752314.6|750314.6|752288.9|750288.9|752362.6|750830.1|751817.3|750288.9|37
1625731290000|2021-07-08 08:01:30|752290.6|750290.6|752339.8|750339.8|752347.8|750781.6|751781.6|750256|38
1625731300000|2021-07-08 08:01:40|752340.2|750340.2|752241.3|750241.3|752340.2|750802.4|751802.4|750241.3|39
1625731310000|2021-07-08 08:01:50|752240.6|750240.6|751717.2|750717.2|752261.3|750717.2|751717.2|750208.7|38
1625731320000|2021-07-08 08:02:00|752239.1|750239.1|752318.5|750318.5|752318.5|750738.8|751734.3|750207.4|37
1625731330000|2021-07-08 08:02:10|752332.1|750332.1|752281.3|750281.3|752340.9|750805.5|751805.5|750280|40
1625731340000|2021-07-08 08:02:20|752283.9|750283.9|752321|750321|752347|750817|751783.7|750270.9|39
1625731350000|2021-07-08 08:02:30|752321.2|750321.2|752343.4|750343.4|752345|750853.9|751853.9|750300.5|38
1625731360000|2021-07-08 08:02:40|752361.2|750361.2|751887.8|750887.8|752402.1|750901.3|751846.2|750344.2|39
1625731370000|2021-07-08 08:02:50|751879.3|750879.3|752377|750377|752399|750894.4|751878.3|750369|40
1625731380000|2021-07-08 08:03:00|752381.3|750381.3|752348|750348|752397.6|750881.5|751861.8|750345.1|38
1625731390000|2021-07-08 08:03:10|752347.4|750347.4|752354|750354|752393.6|750393.6|752335.6|750335.6|38
1625731400000|2021-07-08 08:03:20|752352.8|750352.8|752500.4|750500.4|752511.7|750511.7|752329.1|750329.1|39
1625731410000|2021-07-08 08:03:30|752504.7|750504.7|752529.7|750529.7|752530.4|750530.4|752483.8|750483.8|36
1625731420000|2021-07-08 08:03:40|752529.1|750529.1|752605.8|750605.8|752606.8|750606.8|752509.2|750509.2|40
1625731430000|2021-07-08 08:03:50|752605.5|750605.5|752658.6|750658.6|752662.5|750662.5|752598.6|750598.6|38
1625731440000|2021-07-08 08:04:00|752664.3|750664.3|752657.3|750657.3|752665.7|751186.1|752179.5|750585.6|39
1625731450000|2021-07-08 08:04:10|752668.3|750668.3|752094.9|751094.9|752668.3|751094.9|752085.9|750570.9|39
1625731460000|2021-07-08 08:04:20|752622.7|750622.7|752560.9|750560.9|752625.4|750625.4|752554.1|750554.1|35
1625731470000|2021-07-08 08:04:30|752572.6|750572.6|752625.7|750625.7|752625.7|751110.6|752076.2|750568.3|38
1625731480000|2021-07-08 08:04:40|752154|751154|752191.5|751191.5|752701.8|751195.3|752088|750579.5|39
1625731490000|2021-07-08 08:04:50|752695|750695|752668.4|750668.4|752695|751187.7|752182.4|750662.2|37
1625731500000|2021-07-08 08:05:00|752149.5|751149.5|752619.8|750619.8|752677.6|751170.3|752149.5|750613.8|37
1625731510000|2021-07-08 08:05:10|752616.4|750616.4|752014.6|751014.6|752655.8|751138.7|752013.5|750616.4|38
1625731520000|2021-07-08 08:05:20|752529.3|750529.3|751944.1|750944.1|752529.3|750996.1|751943.5|750445.1|39
1625731530000|2021-07-08 08:05:30|751946.8|750946.8|752459.7|750459.7|752459.7|750950.1|751935.1|750439.5|35
1625731540000|2021-07-08 08:05:40|752448.6|750448.6|751818.2|750818.2|752455.9|750949.4|751812.4|750349.8|38
1625731550000|2021-07-08 08:05:50|752327.6|750327.6|752446.3|750446.3|752447.7|750934.8|751825.7|750319.6|38
1625731560000|2021-07-08 08:06:00|752444.5|750444.5|752567.1|750567.1|752588.3|751088.4|751957.9|750428.6|39
1625731570000|2021-07-08 08:06:10|752572.7|750572.7|752602.5|750602.5|752617.1|751098.1|752075.9|750556.5|40
1625731580000|2021-07-08 08:06:20|752110.2|751110.2|752623.8|750623.8|752637.5|751134.3|752080.4|750585.9|37
1625731590000|2021-07-08 08:06:30|752618.1|750618.1|752886.9|750886.9|752954.9|751386.3|752129.1|750618.1|37
1625731600000|2021-07-08 08:06:40|752889.6|750889.6|752919.8|750919.8|752962.5|751446.1|752407.9|750889.6|37
1625731610000|2021-07-08 08:06:50|752928.4|750928.4|752468.9|751468.9|752964|751471.6|752388.3|750908.8|36
1625731620000|2021-07-08 08:07:00|752476.7|751476.7|753079.2|751079.2|753111.3|751576.1|752476.7|750959.6|37
1625731630000|2021-07-08 08:07:10|753086.1|751086.1|753180|751180|753181.1|751689|752682|751057.2|37
1625731640000|2021-07-08 08:07:20|753173.1|751173.1|753224.4|751224.4|753242.1|751242.1|753170.3|751170.3|39
1625731650000|2021-07-08 08:07:30|753223.7|751223.7|753188.4|751188.4|753233.8|751719.8|752665.6|751173.5|32
1625731660000|2021-07-08 08:07:40|753196.3|751196.3|752708.3|751708.3|753237|751764.4|752696.4|751191.6|31
1625731670000|2021-07-08 08:07:50|752705.7|751705.7|753320.1|751320.1|753320.1|751770.7|752704.4|751317.4|29
1625731680000|2021-07-08 08:08:00|753320|751320|753349.7|751349.7|753352.3|751835.4|752778.2|751244.9|36
1625731690000|2021-07-08 08:08:10|753350.7|751350.7|753452.5|751452.5|753454.2|751904.6|752858.5|751350.1|34
1625731700000|2021-07-08 08:08:20|753452.3|751452.3|753320|751320|753452.3|751816.4|752811.6|751306.5|35
1625731710000|2021-07-08 08:08:30|753318.3|751318.3|753340.6|751340.6|753340.6|751808.3|752807|751315.8|30
1625731720000|2021-07-08 08:08:40|753282.7|751282.7|753225.4|751225.4|753282.7|751674.6|752674.6|751162.9|31
1625731730000|2021-07-08 08:08:50|753228.2|751228.2|752644.5|751644.5|753241.2|751708.7|752642.9|751144|33
1625731740000|2021-07-08 08:09:00|752651.1|751651.1|752638.2|751638.2|753237.1|751692.5|752638.2|751102|36
1625731750000|2021-07-08 08:09:10|752641.4|751641.4|752976.5|750976.5|753140.8|751643.7|752594.1|750976.5|37
1625731760000|2021-07-08 08:09:20|752979.3|750979.3|753020.3|751020.3|753086.5|751557.5|752553|750977|35
1625731770000|2021-07-08 08:09:30|753021.1|751021.1|753036.8|751036.8|753044|751044|752988|750988|36
1625731780000|2021-07-08 08:09:40|753033.1|751033.1|753004|751004|753039.2|751502.7|752489.1|750993.7|33
1625731790000|2021-07-08 08:09:50|753010.5|751010.5|752446.7|751446.7|753010.5|751446.7|752426.8|750944|28
1625731800000|2021-07-08 08:10:00|752954.4|750954.4|752955.2|750955.2|752975.7|751447.4|752420.6|750935.2|38
1625731810000|2021-07-08 08:10:10|752960.2|750960.2|752953.2|750953.2|752967.8|750967.8|752945.6|750945.6|34
1625731820000|2021-07-08 08:10:20|752948.7|750948.7|752964.7|750964.7|752969.6|751471.1|752464.9|750943.3|33
1625731830000|2021-07-08 08:10:30|752960|750960|752947.7|750947.7|752962.2|751455.7|752420|750918.7|32
1625731840000|2021-07-08 08:10:40|752443.7|751443.7|752946.1|750946.1|752976.5|751471.6|752438.8|750928.5|39
1625731850000|2021-07-08 08:10:50|752939.8|750939.8|752945.8|750945.8|752963.5|751452.9|752444.9|750938.2|32
1625731860000|2021-07-08 08:11:00|752939.6|750939.6|752916.4|750916.4|752945.7|751444.4|752400.7|750903.8|35
1625731870000|2021-07-08 08:11:10|752920.5|750920.5|752938.7|750938.7|752948|751439.6|752421.9|750914.2|36
1625731880000|2021-07-08 08:11:20|752433.6|751433.6|752956.7|750956.7|752956.7|751445.9|752428.2|750938.4|33
1625731890000|2021-07-08 08:11:30|752949.4|750949.4|752983.9|750983.9|752984.2|751498.8|752430.5|750936.8|35
1625731900000|2021-07-08 08:11:40|752983.4|750983.4|753337.8|751337.8|753337.8|751809|752479.7|750978.7|37
1625731910000|2021-07-08 08:11:50|752830.2|751830.2|752844.6|751844.6|753359.6|751848.3|752829|751334.2|35
1625731920000|2021-07-08 08:12:00|752837.4|751837.4|752831.9|751831.9|752844.6|751844.6|752821.6|751821.6|29
1625731930000|2021-07-08 08:12:10|752833.8|751833.8|753323.4|751323.4|753323.4|751836.4|752777.2|751273.6|28
1625731940000|2021-07-08 08:12:20|753319|751319|753325.1|751325.1|753339.1|751841.3|752841.3|751289|32
1625731950000|2021-07-08 08:12:30|753322.9|751322.9|752841.7|751841.7|753363.6|751843|752822|751319.8|31
1625731960000|2021-07-08 08:12:40|752848.6|751848.6|752778.6|751778.6|753327.9|751862.7|752768.3|751269.7|37
1625731970000|2021-07-08 08:12:50|753280.2|751280.2|753236.2|751236.2|753283.8|751772.6|752740.9|751230.1|37
1625731980000|2021-07-08 08:13:00|753234.7|751234.7|753244.8|751244.8|753250.7|751753.7|752732.1|751234.7|25
1625731990000|2021-07-08 08:13:10|753245.8|751245.8|752731.7|751731.7|753296|751837.8|752728|751228|32
1625732000000|2021-07-08 08:13:20|752728.8|751728.8|753317.5|751317.5|753338|751849.3|752728.8|751226.5|32
1625732010000|2021-07-08 08:13:30|752825.7|751825.7|752765.2|751765.2|753323.9|751842.1|752764.7|751289|35
1625732020000|2021-07-08 08:13:40|752743.9|751743.9|753235.7|751235.7|753287|751788.4|752735.8|751231|35
1625732030000|2021-07-08 08:13:50|753238.6|751238.6|753162|751162|753249.4|751733.8|752667.6|751162|29
1625732040000|2021-07-08 08:14:00|753165.6|751165.6|752646.6|751646.6|753168.1|751649.6|752627.4|751154.3|32
1625732050000|2021-07-08 08:14:10|752647|751647|752622|751622|753181.2|751667.5|752615.8|751147.3|34
1625732060000|2021-07-08 08:14:20|752620.7|751620.7|752649.6|751649.6|753186.6|751683.2|752616.3|751128.9|38
1625732070000|2021-07-08 08:14:30|752644.9|751644.9|753110.1|751110.1|753164.8|751644.9|752595|751097.6|35
1625732080000|2021-07-08 08:14:40|752594.5|751594.5|752621.2|751621.2|753134.9|751627|752591.7|751108.5|33
1625732090000|2021-07-08 08:14:50|753127.9|751127.9|753036.3|751036.3|753127.9|751604.5|752528.5|751030|35
1625732100000|2021-07-08 08:15:00|753037.8|751037.8|753113.7|751113.7|753120.4|751611.3|752531.9|751035.1|40
1625732110000|2021-07-08 08:15:10|753112|751112|752728.4|751728.4|753201.8|751728.4|752602.6|751102.2|35
1625732120000|2021-07-08 08:15:20|752737.9|751737.9|753336.4|751336.4|753346.8|751835.7|752737.9|751245.8|37
1625732130000|2021-07-08 08:15:30|752821.5|751821.5|753339.8|751339.8|753339.8|751821.5|752783.7|751281.8|36
1625732140000|2021-07-08 08:15:40|753326.5|751326.5|752847.8|751847.8|753352.9|751855.7|752831.9|751326.5|36
1625732150000|2021-07-08 08:15:50|752845.7|751845.7|753056|752056|753661.4|752056|752845.7|751327.2|36
1625732160000|2021-07-08 08:16:00|753062.9|752062.9|753012.6|752012.6|753516.9|752074.7|752980.7|751498|37
1625732170000|2021-07-08 08:16:10|753002.1|752002.1|752885.6|751885.6|753523.8|752019.9|752879.8|751497.5|36
1625732180000|2021-07-08 08:16:20|752886.2|751886.2|753406.5|751406.5|753406.5|751944.1|752886.2|751406.5|29
1625732190000|2021-07-08 08:16:30|753399.3|751399.3|752715.7|751715.7|753399.3|751930.6|752693.8|751204|35
1625732200000|2021-07-08 08:16:40|752704.3|751704.3|752760.4|751760.4|753241.1|751765.6|752704.3|751224.2|30
1625732210000|2021-07-08 08:16:50|752758.6|751758.6|753259.1|751259.1|753286.8|751764.7|752738.3|751254.1|35
1625732220000|2021-07-08 08:17:00|752738.9|751738.9|753336.3|751336.3|753355.5|751782.6|752738.9|751229.6|39
1625732230000|2021-07-08 08:17:10|753347.7|751347.7|753464.1|751464.1|753478.7|751924.8|752847.4|751341.1|38
1625732240000|2021-07-08 08:17:20|753477|751477|753092.4|752092.4|753680.1|752104.6|753092.4|751468.1|40
1625732250000|2021-07-08 08:17:30|753093.2|752093.2|753037.4|752037.4|753625.4|752106|753032.5|751550.3|37
1625732260000|2021-07-08 08:17:40|753044.2|752044.2|753049.7|752049.7|753584|752076.5|753036.1|751543|30
1625732270000|2021-07-08 08:17:50|753442.4|751442.4|752931.7|751931.7|753463.9|751960.5|752922|751442.4|36
1625732280000|2021-07-08 08:18:00|752917.6|751917.6|752943.4|751943.4|753435.6|751952.1|752904.5|751435.6|36
1625732290000|2021-07-08 08:18:10|752947.2|751947.2|753383.5|751383.5|753444|751955.2|752838.9|751374.7|35
1625732300000|2021-07-08 08:18:20|753394.1|751394.1|753349.5|751349.5|753394.1|751917.7|752822.2|751348|33
1625732310000|2021-07-08 08:18:30|752847.9|751847.9|753285.7|751285.7|753353.5|751849|752790.8|751285.7|32
1625732320000|2021-07-08 08:18:40|753284.5|751284.5|753278.7|751278.7|753286.6|751776.3|752754.2|751257.9|32
1625732330000|2021-07-08 08:18:50|753276|751276|753231.1|751231.1|753293.2|751790.1|752733.5|751231.1|28
1625732340000|2021-07-08 08:19:00|753230.2|751230.2|752714|751714|753231.4|751725.7|752698.2|751201.1|36
1625732350000|2021-07-08 08:19:10|752744|751744|753218.1|751218.1|753254.8|751758.7|752711.3|751193.1|29
1625732360000|2021-07-08 08:19:20|752752.4|751752.4|753219.4|751219.4|753264.7|751752.4|752737.4|751214.7|34
1625732370000|2021-07-08 08:19:30|753223|751223|753273.7|751273.7|753285.4|751782.3|752727.4|751207.5|32
1625732380000|2021-07-08 08:19:40|753272.6|751272.6|753276.6|751276.6|753286.2|751781.6|752752.2|751250.4|39
1625732390000|2021-07-08 08:19:50|753273.5|751273.5|753278.9|751278.9|753285.8|751776.9|752762|751260.3|37
1625732400000|2021-07-08 08:20:00|753302.4|751302.4|753330|751330|753560.7|752059.3|752823.7|751302.4|39
1625732410000|2021-07-08 08:20:10|752780|751780|753172.2|751172.2|753273.4|751780|752685.3|751172.2|36
1625732420000|2021-07-08 08:20:20|752662.8|751662.8|753139.4|751139.4|753156|751662.8|752630.1|751132.6|32
1625732430000|2021-07-08 08:20:30|753140.4|751140.4|752649.2|751649.2|753156.9|751655.8|752635.3|751123.9|36
1625732440000|2021-07-08 08:20:40|752650|751650|753135.3|751135.3|753170.1|751669.3|752633.5|751135.3|34
1625732450000|2021-07-08 08:20:50|753136.6|751136.6|752675.2|751675.2|753158.1|751675.2|752589.4|751112|35
1625732460000|2021-07-08 08:21:00|752670.7|751670.7|752654.7|751654.7|753160.4|751674.7|752630.8|751134.3|40
1625732470000|2021-07-08 08:21:10|752651.9|751651.9|753435|751435|753435|751945|752647.9|751189|37
1625732480000|2021-07-08 08:21:20|752924|751924|752916.8|751916.8|753414.2|751924|752841|751345.4|33
1625732490000|2021-07-08 08:21:30|753423|751423|753428.9|751428.9|753454.8|751962.8|752957.6|751420.2|39
1625732500000|2021-07-08 08:21:40|753430.7|751430.7|753458.8|751458.8|753481.5|751481.5|753424|751424|38
1625732510000|2021-07-08 08:21:50|753444.8|751444.8|753492|751492|753513.5|752009.3|752962.1|751443.3|36
1625732520000|2021-07-08 08:22:00|753491|751491|753564.6|751564.6|753567.3|752055.9|752968|751444.5|36
1625732530000|2021-07-08 08:22:10|753565.3|751565.3|753695.4|751695.4|753707.6|752194.5|753048.3|751548.6|38
1625732540000|2021-07-08 08:22:20|753698.9|751698.9|753896.7|751896.7|753939.7|752196.4|753193.2|751684.9|39
1625732550000|2021-07-08 08:22:30|753894|751894|753845.9|751845.9|753953.3|751953.3|753840.4|751840.4|39
1625732560000|2021-07-08 08:22:40|753851.9|751851.9|753939.1|751939.1|753957.7|751957.7|753845.5|751845.5|40
1625732570000|2021-07-08 08:22:50|753934.7|751934.7|753288.2|752288.2|753936.3|752304.3|753287.9|751796.9|39
1625732580000|2021-07-08 08:23:00|753813.4|751813.4|753844.7|751844.7|753852|752322.1|753285.6|751796.5|35
1625732590000|2021-07-08 08:23:10|753846.3|751846.3|753340.5|752340.5|753847.4|752343.9|753328.5|751828|29
1625732600000|2021-07-08 08:23:20|753340.7|752340.7|753811.3|751811.3|753825.3|752345.2|753288.1|751804.5|36
1625732610000|2021-07-08 08:23:30|753811.8|751811.8|753309.5|752309.5|753822|752310.1|753270.3|751797.6|35
1625732620000|2021-07-08 08:23:40|753307.2|752307.2|753391.3|752391.3|753944.3|752441|753307.2|751886.1|38
1625732630000|2021-07-08 08:23:50|753390.4|752390.4|753346.9|752346.9|753916.7|752412.7|753273.1|751817.1|40
1625732640000|2021-07-08 08:24:00|753360.4|752360.4|753172.2|752172.2|753873|752360.4|753166.8|751844.9|36
1625732650000|2021-07-08 08:24:10|753176.1|752176.1|753570.9|751570.9|753585.8|752181.4|753061.1|751570.9|36
1625732660000|2021-07-08 08:24:20|753025|752025|752950.7|751950.7|753507.8|752025|752946.7|751452.7|37
1625732670000|2021-07-08 08:24:30|752945.8|751945.8|753306.3|751306.3|753454.4|751957.7|752927.3|751278.9|38
1625732680000|2021-07-08 08:24:40|753307.1|751307.1|753357.2|751357.2|753381.6|751884|752834.1|751307.1|38
1625732690000|2021-07-08 08:24:50|753353.5|751353.5|753353.2|751353.2|753399|751399|753338.6|751338.6|38
1625732700000|2021-07-08 08:25:00|753351.4|751351.4|753345.4|751345.4|753375.9|751375.9|753337.3|751337.3|34
1625732710000|2021-07-08 08:25:10|753345.8|751345.8|753168.9|751168.9|753350.2|751814.2|752736.9|751134.1|40
1625732720000|2021-07-08 08:25:20|753155|751155|753189|751189|753239.3|751697.4|752651.3|751149.5|38
1625732730000|2021-07-08 08:25:30|753194|751194|752685.6|751685.6|753252|751685.6|752685.6|751184.7|39
1625732740000|2021-07-08 08:25:40|752692.8|751692.8|753189.3|751189.3|753232.3|751692.8|752692.8|751187.3|33
1625732750000|2021-07-08 08:25:50|753186.9|751186.9|753174.3|751174.3|753222.5|751222.5|753164.7|751164.7|36
1625732760000|2021-07-08 08:26:00|753176.8|751176.8|753194.7|751194.7|753207.8|751207.8|753172.5|751172.5|36
1625732770000|2021-07-08 08:26:10|753199.8|751199.8|753203.2|751203.2|753210.7|751210.7|753184.6|751184.6|36
1625732780000|2021-07-08 08:26:20|753207.5|751207.5|753335.4|751335.4|753378.8|751378.8|753207.5|751207.5|35
1625732790000|2021-07-08 08:26:30|753321|751321|753293.9|751293.9|753383.1|751383.1|753287.7|751287.7|37
1625732800000|2021-07-08 08:26:40|753288.4|751288.4|753360.5|751360.5|753377.5|751862.7|752752.5|751247.2|39
1625732810000|2021-07-08 08:26:50|752885|751885|753392|751392|753392|751885|752869.4|751366.9|37
1625732820000|2021-07-08 08:27:00|753383.1|751383.1|753499.6|751499.6|753535.8|752029.4|752864.3|751378.6|36
1625732830000|2021-07-08 08:27:10|753501.9|751501.9|753491.4|751491.4|753508|752003.8|752936.4|751424.2|39
1625732840000|2021-07-08 08:27:20|753495.3|751495.3|753483.8|751483.8|753503.9|752011.6|752983.3|751483.8|38
1625732850000|2021-07-08 08:27:30|753484.5|751484.5|753480.1|751480.1|753492.5|752010.3|752976.9|751476.3|33
1625732860000|2021-07-08 08:27:40|753494.8|751494.8|753390.5|751390.5|753494.8|751968.6|752864.9|751379.5|38
1625732870000|2021-07-08 08:27:50|753385.9|751385.9|752953.4|751953.4|753456|751953.4|752878.3|751368.5|37
1625732880000|2021-07-08 08:28:00|753448.9|751448.9|753003.9|752003.9|753524|752022.9|752943|751448.9|35
1625732890000|2021-07-08 08:28:10|753007.7|752007.7|753473.5|751473.5|753482.1|752008.9|752944.5|751463.9|38
1625732900000|2021-07-08 08:28:20|752962.5|751962.5|752863.2|751863.2|753369.5|751971.1|752813.9|751322.2|37
1625732910000|2021-07-08 08:28:30|752864|751864|752849.7|751849.7|753381.3|751864|752841.1|751337.8|36
1625732920000|2021-07-08 08:28:40|752857.2|751857.2|753440.6|751440.6|753445.5|751955|752848|751354.6|37
1625732930000|2021-07-08 08:28:50|752923|751923|752884.4|751884.4|753410.5|751923|752879.3|751390.8|40
1625732940000|2021-07-08 08:29:00|752886.2|751886.2|752919.5|751919.5|753411|751937.2|752886.2|751411|39
1625732950000|2021-07-08 08:29:10|752924.7|751924.7|752993|751993|753414.9|751993|752896.1|751412.6|37
1625732960000|2021-07-08 08:29:20|752973.1|751973.1|752929.7|751929.7|753525.9|752036|752909.1|751417.7|39
1625732970000|2021-07-08 08:29:30|752951.3|751951.3|752886.4|751886.4|753454.3|751951.3|752886|751389.7|37
1625732980000|2021-07-08 08:29:40|752885.2|751885.2|752886.8|751886.8|753400.4|751902.4|752874|751368.9|36
1625732990000|2021-07-08 08:29:50|752899.2|751899.2|753488.3|751488.3|753488.3|751951.7|752897.5|751427|40
1625733000000|2021-07-08 08:30:00|753490.2|751490.2|753341.5|751341.5|753490.2|751967.9|752820|751324.1|39
1625733010000|2021-07-08 08:30:10|752839.7|751839.7|753338.1|751338.1|753387.2|751883.2|752824|751336.1|40
1625733020000|2021-07-08 08:30:20|752839.7|751839.7|752625.7|751625.7|753340.8|751844.6|752607.8|751319.3|40
1625733030000|2021-07-08 08:30:30|752628.2|751628.2|752641.2|751641.2|753137.5|751641.2|752592.4|751125|36
1625733040000|2021-07-08 08:30:40|752648|751648|753166.5|751166.5|753188.6|751686.8|752641.4|751152|39
1625733050000|2021-07-08 08:30:50|753170.4|751170.4|753205.7|751205.7|753251|751741|752686.2|751170.4|34
1625733060000|2021-07-08 08:31:00|753204.4|751204.4|752696|751696|753235.4|751705.2|752684.5|751182.3|37
1625733070000|2021-07-08 08:31:10|753198.7|751198.7|752650.6|751650.6|753217.9|751717.9|752614.3|751169.4|36
1625733080000|2021-07-08 08:31:20|752644.8|751644.8|753089.4|751089.4|753100|751644.8|752526.1|751031.7|38
1625733090000|2021-07-08 08:31:30|753087.6|751087.6|752998.1|750998.1|753095.4|751518.2|752504.7|750997|34
1625733100000|2021-07-08 08:31:40|752999.1|750999.1|753020.9|751020.9|753025.3|751535.3|752523.2|750998|35
1625733110000|2021-07-08 08:31:50|753022.6|751022.6|752562.3|751562.3|753063.9|751562.3|752535.6|750993.3|39
1625733120000|2021-07-08 08:32:00|753070.6|751070.6|753060.4|751060.4|753124|751124|753042.1|751042.1|39
1625733130000|2021-07-08 08:32:10|753061.5|751061.5|753153.1|751153.1|753159.4|751650.2|752613.3|751059|37
1625733140000|2021-07-08 08:32:20|753145.1|751145.1|753166.4|751166.4|753178.6|751666|752663|751144.3|36
1625733150000|2021-07-08 08:32:30|753167|751167|752603|751603|753178.3|751639.7|752588.6|751094.2|36
1625733160000|2021-07-08 08:32:40|752599.9|751599.9|752705.5|751705.5|753192.2|751705.5|752593.9|751152.3|38
1625733170000|2021-07-08 08:32:50|752709.5|751709.5|753276.5|751276.5|753298.5|751796.1|752701.6|751217.4|36
1625733180000|2021-07-08 08:33:00|753281|751281|753377.8|751377.8|753380.9|751807.9|752783|751270.9|36
1625733190000|2021-07-08 08:33:10|753375.4|751375.4|753523.8|751523.8|753523.8|751892.9|752892.9|751371.8|38
1625733200000|2021-07-08 08:33:20|753519.6|751519.6|753549.4|751549.4|753555.8|752055.8|753043.9|751481.7|37
1625733210000|2021-07-08 08:33:30|753548.7|751548.7|753029.1|752029.1|753554.7|752053.8|753025.3|751516|30
1625733220000|2021-07-08 08:33:40|753033.1|752033.1|752922|751922|753485.5|752033.1|752922|751471|29
1625733230000|2021-07-08 08:33:50|752897.4|751897.4|753549.3|751549.3|753559.7|752039.9|752888.6|751423.7|37
1625733240000|2021-07-08 08:34:00|753552.3|751552.3|753543|751543|753552.3|752054.4|753038.6|751534.6|29
1625733250000|2021-07-08 08:34:10|753065.6|752065.6|753040.6|752040.6|753585.7|752086.2|753034.7|751560.8|32
1625733260000|2021-07-08 08:34:20|753017.4|752017.4|753041.3|752041.3|753053.8|752053.8|753008|752008|27
1625733270000|2021-07-08 08:34:30|753044.4|752044.4|753034.9|752034.9|753048|752048|753019.1|752019.1|25
1625733280000|2021-07-08 08:34:40|753042.4|752042.4|753021.3|752021.3|753044.8|752044.8|753021.3|752021.3|30
1625733290000|2021-07-08 08:34:50|753014.1|752014.1|753017.5|752017.5|753522.4|752022.3|752951.5|751480.1|35
1625733300000|2021-07-08 08:35:00|753017.8|752017.8|753020.1|752020.1|753520.9|752036.8|753008.2|751520.9|35
1625733310000|2021-07-08 08:35:10|753526.2|751526.2|753527.6|751527.6|753543.1|752044.5|753017.2|751524.9|38
1625733320000|2021-07-08 08:35:20|753022.9|752022.9|753023.1|752023.1|753534.4|752035.1|753008.2|751530.5|35
1625733330000|2021-07-08 08:35:30|753014.5|752014.5|752966.5|751966.5|753491|752027.7|752951.1|751474.5|35
1625733340000|2021-07-08 08:35:40|752951.9|751951.9|753496.1|751496.1|753496.1|751988.2|752951.9|751457.6|38
1625733350000|2021-07-08 08:35:50|753485.9|751485.9|753211.4|752211.4|753736.1|752232.8|752937.4|751436.9|38
1625733360000|2021-07-08 08:36:00|753213.1|752213.1|753817.8|751817.8|753827.7|752322.2|753213.1|751723.7|32
1625733370000|2021-07-08 08:36:10|753318.2|752318.2|753327.3|752327.3|753962.1|752382.2|753307.7|751826.3|38
1625733380000|2021-07-08 08:36:20|753336.3|752336.3|753949.4|751949.4|753949.4|752397.9|753336.3|751848.9|36
1625733390000|2021-07-08 08:36:30|753968.2|751968.2|754006.1|752006.1|754020.7|752502.8|753502.8|751940.4|39
1625733400000|2021-07-08 08:36:40|754013.9|752013.9|754193.8|752193.8|754222|752523.8|753486.7|751980.8|38
1625733410000|2021-07-08 08:36:50|754193.7|752193.7|753997.2|751997.2|754193.7|752652.3|753480.3|751991.2|39
1625733420000|2021-07-08 08:37:00|754000.9|752000.9|753380.4|752380.4|754050|752564.6|753354.7|751993.2|38
1625733430000|2021-07-08 08:37:10|753351.6|752351.6|753221.2|752221.2|753898.1|752393.4|753221.2|751805.8|37
1625733440000|2021-07-08 08:37:20|753711.5|751711.5|753122.8|752122.8|753711.5|752211.6|753099.1|751598.6|36
1625733450000|2021-07-08 08:37:30|753109.3|752109.3|753471.4|751471.4|753631.1|752109.3|752989.9|751471.4|39
1625733460000|2021-07-08 08:37:40|753462.1|751462.1|753443.3|751443.3|753473.7|751962|752925.8|751403.1|35
1625733470000|2021-07-08 08:37:50|752943.6|751943.6|753557.5|751557.5|753559.5|752052.6|752943.6|751439.8|36
1625733480000|2021-07-08 08:38:00|753558.4|751558.4|753112.2|752112.2|753600.9|752127.4|753091.5|751555.1|34
1625733490000|2021-07-08 08:38:10|753111.3|752111.3|753195.8|752195.8|753739.9|752249.3|753097.7|751632|39
1625733500000|2021-07-08 08:38:20|753202.5|752202.5|753223.4|752223.4|753727.4|752245.5|753186.5|751703|37
1625733510000|2021-07-08 08:38:30|753227.7|752227.7|753211.1|752211.1|753725.5|752246.6|753181|751683|37
1625733520000|2021-07-08 08:38:40|753211.6|752211.6|753257.7|752257.7|753766.9|752267.5|753191.3|751715.8|32
1625733530000|2021-07-08 08:38:50|753257.3|752257.3|753794.4|751794.4|753803.9|752261|753243.9|751746.5|38
1625733540000|2021-07-08 08:39:00|753795.4|751795.4|753771.6|751771.6|753795.4|751795.4|753751.5|751751.5|37
1625733550000|2021-07-08 08:39:10|753767|751767|753854.3|751854.3|753856.6|751856.6|753754.9|751754.9|39
1625733560000|2021-07-08 08:39:20|753871|751871|753836.5|751836.5|753871|751871|753827.3|751827.3|33
1625733570000|2021-07-08 08:39:30|753837.5|751837.5|753733.3|751733.3|753842|751842|753732.8|751732.8|39
1625733580000|2021-07-08 08:39:40|753713.6|751713.6|753669.5|751669.5|753740.9|752174.6|753174.6|751660.8|36
1625733590000|2021-07-08 08:39:50|753669.6|751669.6|753684.7|751684.7|753732.5|752214.7|753167.4|751655|37
1625733600000|2021-07-08 08:40:00|753170.7|752170.7|753757.7|751757.7|753757.7|752242.6|753170.7|751645.2|38
1625733610000|2021-07-08 08:40:10|753743.2|751743.2|753737.6|751737.6|753747|752240.5|753185.5|751665.3|37
1625733620000|2021-07-08 08:40:20|753731|751731|753699.7|751699.7|753769.3|752267.8|753246.7|751699.7|35
1625733630000|2021-07-08 08:40:30|753716.8|751716.8|753206|752206|753716.8|752221.1|753202.4|751696|31
1625733640000|2021-07-08 08:40:40|753713.2|751713.2|753265|752265|753760.5|752265|753191|751687.1|27
1625733650000|2021-07-08 08:40:50|753263.5|752263.5|753261.4|752261.4|753781.4|752270|753248.8|751773.7|36
1625733660000|2021-07-08 08:41:00|753261.2|752261.2|753338.7|752338.7|753350.3|752350.3|753256.9|752256.9|30
1625733670000|2021-07-08 08:41:10|753340.9|752340.9|753334.4|752334.4|753378.1|752378.1|753319.2|752319.2|34
1625733680000|2021-07-08 08:41:20|753332.5|752332.5|753259.1|752259.1|753770.2|752332.5|753252.2|751757.4|32
1625733690000|2021-07-08 08:41:30|753259.8|752259.8|753294.6|752294.6|753786.1|752311|753254.9|751781.2|37
1625733700000|2021-07-08 08:41:40|753298.1|752298.1|753266.5|752266.5|753777.8|752300.2|753261|751777.8|35
1625733710000|2021-07-08 08:41:50|753263.6|752263.6|753276.4|752276.4|753308.1|752308.1|753253.2|752253.2|38
1625733720000|2021-07-08 08:42:00|753277|752277|753265.5|752265.5|753283.1|752283.1|753247.1|752247.1|31
1625733730000|2021-07-08 08:42:10|753253.1|752253.1|753189.7|752189.7|753259.3|752259.3|753180.3|752180.3|36
1625733740000|2021-07-08 08:42:20|753189.5|752189.5|753142|752142|753669.4|752202.2|753137.7|751661.8|39
1625733750000|2021-07-08 08:42:30|753140.6|752140.6|753017.1|752017.1|753523.5|752143.1|752984.4|751514.6|38
1625733760000|2021-07-08 08:42:40|753018.9|752018.9|752924.2|751924.2|753515.5|752018.9|752908|751452.7|40
1625733770000|2021-07-08 08:42:50|752924.4|751924.4|753447.7|751447.7|753470|751972.7|752911.2|751445.7|37
1625733780000|2021-07-08 08:43:00|753448.9|751448.9|752978.9|751978.9|753455.9|751986.1|752942.7|751444.7|32
1625733790000|2021-07-08 08:43:10|753477.5|751477.5|752867.9|751867.9|753479.8|751958.4|752867.9|751386.2|34
1625733800000|2021-07-08 08:43:20|752862.9|751862.9|752868.6|751868.6|753378.9|751878.8|752846.5|751378.9|32
1625733810000|2021-07-08 08:43:30|753387.5|751387.5|752971|751971|753398.2|751971|752875.3|751375.8|34
1625733820000|2021-07-08 08:43:40|752968.6|751968.6|753515.7|751515.7|753543|752031.4|752968.6|751502.2|37
1625733830000|2021-07-08 08:43:50|753519|751519|753004.6|752004.6|753519|752038.9|752997.5|751499.8|33
1625733840000|2021-07-08 08:44:00|753004.4|752004.4|753038.9|752038.9|753526.8|752045|752995.5|751496.6|35
1625733850000|2021-07-08 08:44:10|753042.5|752042.5|753516.7|751516.7|753533.4|752045.4|753007.2|751491|35
1625733860000|2021-07-08 08:44:20|753517|751517|753490.2|751490.2|753517|752026.6|752982.5|751480.9|38
1625733870000|2021-07-08 08:44:30|753488|751488|753007.1|752007.1|753495.1|752019.6|752944.5|751436.5|39
1625733880000|2021-07-08 08:44:40|753025.9|752025.9|753281.1|752281.1|753799.7|752289.9|752991.8|751494.4|37
1625733890000|2021-07-08 08:44:50|753773.2|751773.2|753254.3|752254.3|753786.4|752284.1|753253.7|751760.5|33
1625733900000|2021-07-08 08:45:00|753770.7|751770.7|753761.8|751761.8|753770.7|752272.9|753272.9|751752.8|26
1625733910000|2021-07-08 08:45:10|753762.8|751762.8|753706.2|751706.2|753777|752194|753194|751681|30
1625733920000|2021-07-08 08:45:20|753696.8|751696.8|753206.8|752206.8|753731.1|752207.3|753206.8|751689|35
1625733930000|2021-07-08 08:45:30|753690.2|751690.2|753689.2|751689.2|753700.2|752216|753188.9|751685.1|30
1625733940000|2021-07-08 08:45:40|753686.7|751686.7|753677.4|751677.4|753707.5|752185|753178.7|751670.4|31
1625733950000|2021-07-08 08:45:50|753655|751655|753678.4|751678.4|753704.7|752173.3|753166.7|751655|36
1625733960000|2021-07-08 08:46:00|753676.8|751676.8|753709.5|751709.5|753722.4|752156.8|753156.8|751656|39
1625733970000|2021-07-08 08:46:10|753710.7|751710.7|753751.9|751751.9|753770.1|751770.1|753701.9|751701.9|36
1625733980000|2021-07-08 08:46:20|753135.4|752135.4|753243.1|752243.1|753731.2|752247.3|753135.4|751658.4|37
1625733990000|2021-07-08 08:46:30|753230.5|752230.5|753244.1|752244.1|753742.3|752247.1|753226.4|751733.5|35
1625734000000|2021-07-08 08:46:40|753243.8|752243.8|753238.6|752238.6|753245.6|752245.6|753216.9|752216.9|34
1625734010000|2021-07-08 08:46:50|753219.5|752219.5|753185.2|752185.2|753709.7|752228.7|753161.7|751678.1|36
1625734020000|2021-07-08 08:47:00|753187.9|752187.9|753155.7|752155.7|753654.9|752190.4|753094.6|751632.5|37
1625734030000|2021-07-08 08:47:10|753165.6|752165.6|753159.4|752159.4|753666.8|752183.9|753148.1|751666.8|34
1625734040000|2021-07-08 08:47:20|753162.1|752162.1|753159.3|752159.3|753185.5|752185.5|753159.3|752159.3|31
1625734050000|2021-07-08 08:47:30|753162.5|752162.5|753148.5|752148.5|753651|752177.1|753135.3|751642.8|33
1625734060000|2021-07-08 08:47:40|753151.9|752151.9|753128.9|752128.9|753153.7|752153.7|753112.8|752112.8|30
1625734070000|2021-07-08 08:47:50|753127.9|752127.9|753064.3|752064.3|753134.3|752134.3|753060.4|752060.4|34
1625734080000|2021-07-08 08:48:00|753065.7|752065.7|753010.4|752010.4|753065.7|752065.7|753006.8|752006.8|29
1625734090000|2021-07-08 08:48:10|753014.5|752014.5|753029.2|752029.2|753044.4|752044.4|753003.1|752003.1|32
1625734100000|2021-07-08 08:48:20|753029.9|752029.9|752991.1|751991.1|753520.3|752031.1|752952.4|751476|31
1625734110000|2021-07-08 08:48:30|753503.8|751503.8|753157.2|752157.2|753679.5|752184.2|752986.6|751494.8|39
1625734120000|2021-07-08 08:48:40|753155.2|752155.2|753066.1|752066.1|753637.2|752162|753062.1|751564.9|39
1625734130000|2021-07-08 08:48:50|753052.5|752052.5|753058.7|752058.7|753067.5|752067.5|753042.1|752042.1|34
1625734140000|2021-07-08 08:49:00|753049.2|752049.2|753010.9|752010.9|753049.2|752049.2|753003.7|752003.7|36
1625734150000|2021-07-08 08:49:10|753011.5|752011.5|752986.1|751986.1|753501.9|752013|752986.1|751481.6|28
1625734160000|2021-07-08 08:49:20|752992.5|751992.5|752986.2|751986.2|753512.4|752015.5|752981.3|751494.4|33
1625734170000|2021-07-08 08:49:30|752981.5|751981.5|752966|751966|753002|752002|752960.4|751960.4|35
1625734180000|2021-07-08 08:49:40|752962.1|751962.1|752974.5|751974.5|752975.1|751975.1|752957.1|751957.1|31
1625734190000|2021-07-08 08:49:50|752965.2|751965.2|752940.9|751940.9|752970.6|751970.6|752931.2|751931.2|30
1625734200000|2021-07-08 08:50:00|752943.8|751943.8|752907.8|751907.8|752946.2|751946.2|752848.8|751848.8|37
1625734210000|2021-07-08 08:50:10|752862.6|751862.6|752975.5|751975.5|753353.6|751977.2|752795.4|751353.6|37
1625734220000|2021-07-08 08:50:20|752978.2|751978.2|753093.1|752093.1|753093.1|752093.1|752967.8|751967.8|36
1625734230000|2021-07-08 08:50:30|753095.8|752095.8|753171.8|752171.8|753682.8|752177.4|753095.8|751600.2|35
1625734240000|2021-07-08 08:50:40|753173.9|752173.9|753128.2|752128.2|753669.6|752179.6|753127.2|751643|34
1625734250000|2021-07-08 08:50:50|753137.7|752137.7|753124.8|752124.8|753140.8|752140.8|753107.7|752107.7|32
1625734260000|2021-07-08 08:51:00|753122.8|752122.8|753102.3|752102.3|753670.9|752182.6|753094.7|751597.4|33
1625734270000|2021-07-08 08:51:10|753108.6|752108.6|753136.5|752136.5|753150.2|752150.2|753102|752102|37
1625734280000|2021-07-08 08:51:20|753127.7|752127.7|753115|752115|753615.6|752167.5|753115|751615.6|38
1625734290000|2021-07-08 08:51:30|753117.7|752117.7|753147.3|752147.3|753632.2|752156|753112.6|751632.2|33
1625734300000|2021-07-08 08:51:40|753144.3|752144.3|753133.5|752133.5|753629.6|752155.3|753118.2|751623.6|34
1625734310000|2021-07-08 08:51:50|753134.4|752134.4|753152.5|752152.5|753638.1|752164.8|753134.4|751638.1|32
1625734320000|2021-07-08 08:52:00|753156.4|752156.4|753016.7|752016.7|753541.4|752159.3|753001.2|751517.6|38
1625734330000|2021-07-08 08:52:10|753508.3|751508.3|753468.5|751468.5|753512|751997.8|752997.8|751464.4|34
1625734340000|2021-07-08 08:52:20|753482.3|751482.3|753468.9|751468.9|753492.2|751996|752972.1|751453.2|39
1625734350000|2021-07-08 08:52:30|753472.5|751472.5|753507.8|751507.8|753518.1|752007.9|753007.9|751468.2|35
1625734360000|2021-07-08 08:52:40|753500.1|751500.1|753073.7|752073.7|753627.8|752094.7|753000.3|751492.7|34
1625734370000|2021-07-08 08:52:50|753561.9|751561.9|753561.6|751561.6|753591.8|752075.3|753069|751547.4|31
1625734380000|2021-07-08 08:53:00|753561.1|751561.1|753547.3|751547.3|753562.2|752055.8|753032.9|751538.1|35
1625734390000|2021-07-08 08:53:10|753554|751554|753000.9|752000.9|753554|752022.5|753000.1|751544.2|27
1625734400000|2021-07-08 08:53:20|753519.9|751519.9|752977.4|751977.4|753519.9|751999.7|752975.9|751474.3|24
1625734410000|2021-07-08 08:53:30|752977.2|751977.2|752960.1|751960.1|752981.6|751981.6|752959.3|751959.3|25
1625734420000|2021-07-08 08:53:40|752959.7|751959.7|752946|751946|752959.7|751959.7|752943.6|751943.6|25
1625734430000|2021-07-08 08:53:50|752945.8|751945.8|752857.3|751857.3|753458|751973|752855.3|751446.3|28
1625734440000|2021-07-08 08:54:00|752854.9|751854.9|752928.7|751928.7|753375|751938.5|752854.9|751375|24
1625734450000|2021-07-08 08:54:10|752932.5|751932.5|752976.9|751976.9|752989.5|751989.5|752926.6|751926.6|24
1625734460000|2021-07-08 08:54:20|752975.6|751975.6|752971.3|751971.3|752981.1|751981.1|752966.1|751966.1|25
1625734470000|2021-07-08 08:54:30|752968.9|751968.9|752956.7|751956.7|753026.3|752026.3|752944.5|751944.5|27
1625734480000|2021-07-08 08:54:40|752953|751953|752961.4|751961.4|753006|752006|752950.3|751950.3|27
1625734490000|2021-07-08 08:54:50|752955.6|751955.6|752894.7|751894.7|752955.6|751955.6|752892.1|751892.1|27
1625734500000|2021-07-08 08:55:00|752899.9|751899.9|752717.8|751717.8|753276.9|751900.2|752717.8|751271.3|39
1625734510000|2021-07-08 08:55:10|753208.2|751208.2|752690.5|751690.5|753211.5|751725.2|752656.3|751205.5|37
1625734520000|2021-07-08 08:55:20|752689.5|751689.5|752677.8|751677.8|752711.2|751711.2|752676.3|751676.3|27
1625734530000|2021-07-08 08:55:30|752672.8|751672.8|752685.2|751685.2|753173.1|751704.3|752666.6|751173.1|25
1625734540000|2021-07-08 08:55:40|752692.1|751692.1|752737.7|751737.7|752789.5|751789.5|752692.1|751692.1|36
1625734550000|2021-07-08 08:55:50|752735.9|751735.9|752762.7|751762.7|752778.8|751778.8|752729.8|751729.8|32
1625734560000|2021-07-08 08:56:00|752757.2|751757.2|752740.4|751740.4|752763.2|751763.2|752732.9|751732.9|29
1625734570000|2021-07-08 08:56:10|752769|751769|752822.7|751822.7|753316.9|751822.7|752769|751280.5|33
1625734580000|2021-07-08 08:56:20|752821.9|751821.9|752822.1|751822.1|752826|751826|752821.1|751821.1|24
1625734590000|2021-07-08 08:56:30|752820.9|751820.9|752729.2|751729.2|752823.6|751823.6|752728.8|751728.8|26
1625734600000|2021-07-08 08:56:40|752731.1|751731.1|752695.5|751695.5|752734.3|751734.3|752676|751676|26
1625734610000|2021-07-08 08:56:50|752696.5|751696.5|752691.9|751691.9|752704|751704|752691.9|751691.9|33
1625734620000|2021-07-08 08:57:00|752687|751687|752692.4|751692.4|752700|751700|752681.4|751681.4|30
1625734630000|2021-07-08 08:57:10|752695.6|751695.6|752670.6|751670.6|753183.2|751698.1|752642|751159.3|28
1625734640000|2021-07-08 08:57:20|752672.4|751672.4|752697.4|751697.4|753225.4|751745.5|752670|751195.3|38
1625734650000|2021-07-08 08:57:30|752701.8|751701.8|752551|751551|753216|751729.7|752535.3|751057.2|39
1625734660000|2021-07-08 08:57:40|752548.7|751548.7|752514.9|751514.9|753014.8|751548.7|752509.3|751006.9|38
1625734670000|2021-07-08 08:57:50|752518.9|751518.9|753036.7|751036.7|753053.6|751556.2|752513.6|751029.4|34
1625734680000|2021-07-08 08:58:00|753037.2|751037.2|752598.5|751598.5|753137.9|751658.4|752576.5|751035.7|36
1625734690000|2021-07-08 08:58:10|752594.5|751594.5|753068.9|751068.9|753116.4|751620.7|752566.9|751062.1|39
1625734700000|2021-07-08 08:58:20|753069.1|751069.1|753081.1|751081.1|753113.5|751609.2|752564.8|751069.1|37
1625734710000|2021-07-08 08:58:30|753085.1|751085.1|752564.9|751564.9|753094.6|751597.1|752564.8|751084.6|35
1625734720000|2021-07-08 08:58:40|752568.7|751568.7|752567.8|751567.8|753058.5|751572.9|752554.9|751050.1|35
1625734730000|2021-07-08 08:58:50|752568.8|751568.8|753029.8|751029.8|753050.2|751568.8|752516.1|751028.8|36
1625734740000|2021-07-08 08:59:00|753030.9|751030.9|752570.4|751570.4|753050.2|751574|752547.6|751028.2|35
1625734750000|2021-07-08 08:59:10|752564.8|751564.8|752559|751559|753013|751568.6|752506.9|750999.6|33
1625734760000|2021-07-08 08:59:20|752543.6|751543.6|752567.6|751567.6|752568.8|751568.8|752543.6|751543.6|32
1625734770000|2021-07-08 08:59:30|752594.4|751594.4|752622.1|751622.1|752641.7|751641.7|752594.4|751594.4|33
1625734780000|2021-07-08 08:59:40|752617.7|751617.7|752601|751601|753149|751680|752601|751149|35
1625734790000|2021-07-08 08:59:50|752606.1|751606.1|752574.7|751574.7|752630.1|751630.1|752574.7|751574.7|35
1625734800000|2021-07-08 09:00:00|752574.6|751574.6|752618.2|751618.2|752629.9|751629.9|752549.2|751549.2|38
1625734810000|2021-07-08 09:00:10|752614.5|751614.5|752615.5|751615.5|752641.5|751641.5|752610.3|751610.3|31
1625734820000|2021-07-08 09:00:20|752617.5|751617.5|752591.5|751591.5|753131.4|751647.7|752591.5|751131.4|32
1625734830000|2021-07-08 09:00:30|752590.5|751590.5|752529.7|751529.7|752590.5|751590.5|752497.1|751497.1|32
1625734840000|2021-07-08 09:00:40|752524.7|751524.7|752513.8|751513.8|752524.7|751524.7|752497.8|751497.8|29
1625734850000|2021-07-08 09:00:50|752517.1|751517.1|752545.1|751545.1|752547.8|751547.8|752500.6|751500.6|26
1625734860000|2021-07-08 09:01:00|752540|751540|752546.6|751546.6|752548.5|751548.5|752539.8|751539.8|17
1625734870000|2021-07-08 09:01:10|752548.6|751548.6|752532.4|751532.4|752548.7|751548.7|752519.8|751519.8|22
1625734880000|2021-07-08 09:01:20|752536.7|751536.7|752352.6|751352.6|752537.9|751537.9|752335.5|751335.5|34
1625734890000|2021-07-08 09:01:30|752348.5|751348.5|752215.6|751215.6|752818.9|751348.5|752215.1|750727.2|33
1625734900000|2021-07-08 09:01:40|752215.1|751215.1|752623.1|750623.1|752660.8|751215.1|752117.5|750616.8|38
1625734910000|2021-07-08 09:01:50|752619.5|750619.5|752589.6|750589.6|752619.5|751086.2|752086.2|750583.3|36
1625734920000|2021-07-08 09:02:00|752590.6|750590.6|752518.2|750518.2|752615.9|751111.4|752030.9|750472|35
1625734930000|2021-07-08 09:02:10|752019.1|751019.1|752105.7|751105.7|752576|751105.7|752017.5|750515.8|40
1625734940000|2021-07-08 09:02:20|752119.5|751119.5|752621.9|750621.9|752657|751159.5|752119.5|750621.9|37
1625734950000|2021-07-08 09:02:30|752117|751117|751909.4|750909.4|752628.5|751128.4|751906.7|750403.2|35
1625734960000|2021-07-08 09:02:40|751902|750902|752446.9|750446.9|752483.7|750999.1|751893.2|750392.2|38
1625734970000|2021-07-08 09:02:50|751948.9|750948.9|752402.5|750402.5|752447.1|750948.9|751878.7|750397|35
1625734980000|2021-07-08 09:03:00|752402.4|750402.4|752636.6|750636.6|752636.6|751110.6|751902.7|750397.5|38
1625734990000|2021-07-08 09:03:10|752642.2|750642.2|752650.3|750650.3|752651.4|751158.8|752115.6|750613.9|35
1625735000000|2021-07-08 09:03:20|752652.3|750652.3|752633.8|750633.8|752652.3|751123|752123|750593.7|37
1625735010000|2021-07-08 09:03:30|752125.5|751125.5|752692.4|750692.4|752694.2|751174.2|752108.9|750617.3|35
1625735020000|2021-07-08 09:03:40|752690.2|750690.2|752646.9|750646.9|752694.1|751190.9|752178.6|750633.6|35
1625735030000|2021-07-08 09:03:50|752648.5|750648.5|752520.1|750520.1|752656.7|751121.9|752121.9|750520|35
1625735040000|2021-07-08 09:04:00|752517|750517|752420.1|750420.1|752520.2|750905.3|751891.4|750366.9|38
1625735050000|2021-07-08 09:04:10|752418.4|750418.4|752421.1|750421.1|752451.7|750451.7|752418.4|750418.4|37
1625735060000|2021-07-08 09:04:20|752427.3|750427.3|752357|750357|752430.7|750430.7|752356.6|750356.6|31
1625735070000|2021-07-08 09:04:30|752359.6|750359.6|752371.5|750371.5|752371.5|750371.5|752310.5|750310.5|39
1625735080000|2021-07-08 09:04:40|752364|750364|752314.5|750314.5|752375|750375|752296.2|750296.2|39
1625735090000|2021-07-08 09:04:50|752307|750307|752489.7|750489.7|752493.4|750978.6|751816.1|750307|38
1625735100000|2021-07-08 09:05:00|752491.1|750491.1|752659.9|750659.9|752672.4|750672.4|752491.1|750491.1|39
1625735110000|2021-07-08 09:05:10|752655.6|750655.6|752739.7|750739.7|752754.8|750754.8|752652|750652|40
1625735120000|2021-07-08 09:05:20|752740.6|750740.6|752726.4|750726.4|752760.3|751243.3|752243.3|750723.8|32
1625735130000|2021-07-08 09:05:30|752730.3|750730.3|752790.6|750790.6|752799.7|750799.7|752730.3|750730.3|30
1625735140000|2021-07-08 09:05:40|752790.1|750790.1|752237.3|751237.3|752812.9|751322.2|752231.2|750785.5|35
1625735150000|2021-07-08 09:05:50|752236|751236|752697.5|750697.5|752701.3|751236|752194.6|750668.6|29
1625735160000|2021-07-08 09:06:00|752698.5|750698.5|752710.5|750710.5|752710.5|751286.4|752212.9|750685.2|34
1625735170000|2021-07-08 09:06:10|752706.2|750706.2|752205.4|751205.4|752708.8|751213.7|752195.7|750675.6|27
1625735180000|2021-07-08 09:06:20|752705.6|750705.6|752698.4|750698.4|752725.5|751235.1|752201.2|750698.4|32
1625735190000|2021-07-08 09:06:30|752699.9|750699.9|752673.5|750673.5|752709.8|750709.8|752673.5|750673.5|32
1625735200000|2021-07-08 09:06:40|752669.6|750669.6|752679.7|750679.7|752702|751186.6|752171.3|750646|29
1625735210000|2021-07-08 09:06:50|752682.4|750682.4|752173.9|751173.9|752686.4|751208|752168.3|750664.8|25
1625735220000|2021-07-08 09:07:00|752175.5|751175.5|752152.8|751152.8|752175.5|751175.5|752145.5|751145.5|28
1625735230000|2021-07-08 09:07:10|752154|751154|752058.7|751058.7|752549.8|751154|752041.1|750539.7|32
1625735240000|2021-07-08 09:07:20|752060.7|751060.7|751888.6|750888.6|752504.8|751077.7|751888.6|750487.1|35
1625735250000|2021-07-08 09:07:30|751877.7|750877.7|752046.4|751046.4|752571.4|751077.9|751877.7|750428|37
1625735260000|2021-07-08 09:07:40|752059.6|751059.6|752660.4|750660.4|752660.4|751159|752059.6|750581.5|39
1625735270000|2021-07-08 09:07:50|752155.7|751155.7|752017.4|751017.4|752756.6|751243.8|752004.4|750489|39
1625735280000|2021-07-08 09:08:00|752503.7|750503.7|752472.4|750472.4|752510.5|751005.2|751988.5|750452.8|40
1625735290000|2021-07-08 09:08:10|752473.8|750473.8|752520.9|750520.9|752575.4|751054.3|752006.8|750466.2|39
1625735300000|2021-07-08 09:08:20|752521|750521|751807.1|750807.1|752521|750965.1|751807.1|750294|35
1625735310000|2021-07-08 09:08:30|751804.7|750804.7|752445.3|750445.3|752452.2|750940.3|751801.2|750346.5|34
1625735320000|2021-07-08 09:08:40|752444.1|750444.1|752441.5|750441.5|752473.5|750984.4|751939.4|750416.2|32
1625735330000|2021-07-08 09:08:50|752434.9|750434.9|752497.7|750497.7|752509.6|750509.6|752434.9|750434.9|27
1625735340000|2021-07-08 09:09:00|752008.8|751008.8|751785.7|750785.7|752499.5|751015.7|751774.4|750490.5|32
1625735350000|2021-07-08 09:09:10|751786.3|750786.3|752309|750309|752309|750798.8|751674|750309|34
1625735360000|2021-07-08 09:09:20|752316.2|750316.2|752492.7|750492.7|752493.8|750926.8|751847.9|750314.2|38
1625735370000|2021-07-08 09:09:30|752491.5|750491.5|752495.5|750495.5|752502.8|750986.4|751986.4|750442.1|37
1625735380000|2021-07-08 09:09:40|752509.9|750509.9|752335.7|750335.7|752545.1|750941.3|751941.3|750335.7|39
1625735390000|2021-07-08 09:09:50|752339.6|750339.6|752404.9|750404.9|752405.4|750893.7|751843.8|750328.8|34
1625735400000|2021-07-08 09:10:00|752398.4|750398.4|752420.1|750420.1|752436.1|750436.1|752392.4|750392.4|38
1625735410000|2021-07-08 09:10:10|752418.3|750418.3|752371.3|750371.3|752418.3|750855.7|751847|750341|35
1625735420000|2021-07-08 09:10:20|752374.4|750374.4|752389.8|750389.8|752406.3|750890.4|751890.4|750364.9|36
1625735430000|2021-07-08 09:10:30|752383.2|750383.2|752459.8|750459.8|752459.8|750956.3|751898.8|750382.5|34
1625735440000|2021-07-08 09:10:40|752457.5|750457.5|751901.1|750901.1|752459.7|750929.9|751881.7|750446.7|33
1625735450000|2021-07-08 09:10:50|751904|750904|751946.2|750946.2|751955.1|750955.1|751902.8|750902.8|26
1625735460000|2021-07-08 09:11:00|751947.3|750947.3|751945.9|750945.9|752456.1|750960.8|751945.9|750452.7|25
1625735470000|2021-07-08 09:11:10|752452.7|750452.7|751922|750922|752457|750958.2|751922|750446.5|28
1625735480000|2021-07-08 09:11:20|751890.4|750890.4|752290.5|750290.5|752290.5|750890.4|751795.1|750290.5|32
1625735490000|2021-07-08 09:11:30|752286|750286|751738.4|750738.4|752286|750791|751738.4|750252.2|32
1625735500000|2021-07-08 09:11:40|751780.9|750780.9|752403.6|750403.6|752403.6|750906.1|751780.9|750307|34
1625735510000|2021-07-08 09:11:50|752403.9|750403.9|752399|750399|752411.7|750904.2|751887|750368.4|31
1625735520000|2021-07-08 09:12:00|751889.6|750889.6|751860.1|750860.1|752391.7|750890.3|751850.6|750349.7|36
1625735530000|2021-07-08 09:12:10|751853.5|750853.5|751803.8|750803.8|751855.4|750855.4|751803.8|750803.8|30
1625735540000|2021-07-08 09:12:20|751801.9|750801.9|751829.4|750829.4|751840.9|750840.9|751801.9|750801.9|31
1625735550000|2021-07-08 09:12:30|751830.8|750830.8|751783.1|750783.1|751850|750850|751768.9|750768.9|30
1625735560000|2021-07-08 09:12:40|751786.3|750786.3|751809|750809|751810.8|750810.8|751780.9|750780.9|23
1625735570000|2021-07-08 09:12:50|751826.2|750826.2|751823.3|750823.3|751847.4|750847.4|751806.8|750806.8|35
1625735580000|2021-07-08 09:13:00|751796.5|750796.5|751920.3|750920.3|751920.3|750920.3|751787.2|750787.2|28
1625735590000|2021-07-08 09:13:10|751955|750955|751947.8|750947.8|752454|750957.9|751937.2|750454|22
1625735600000|2021-07-08 09:13:20|751960|750960|751958.6|750958.6|751961.1|750961.1|751946.1|750946.1|20
1625735610000|2021-07-08 09:13:30|751961.1|750961.1|751948.5|750948.5|751962.2|750962.2|751948.5|750948.5|23
1625735620000|2021-07-08 09:13:40|751940.1|750940.1|752340.3|750340.3|752340.3|750960.4|751833.6|750340.3|28
1625735630000|2021-07-08 09:13:50|751838.1|750838.1|751822.8|750822.8|752334.5|750844.4|751813.5|750329|32
1625735640000|2021-07-08 09:14:00|751828.5|750828.5|751833|750833|751833|750833|751817.5|750817.5|35
1625735650000|2021-07-08 09:14:10|751832.9|750832.9|751817.2|750817.2|751832.9|750832.9|751815.6|750815.6|22
1625735660000|2021-07-08 09:14:20|751811.4|750811.4|751814.7|750814.7|751838.5|750838.5|751788.8|750788.8|32
1625735670000|2021-07-08 09:14:30|751809.5|750809.5|751797|750797|751809.5|750809.5|751789.4|750789.4|21
1625735680000|2021-07-08 09:14:40|751796.4|750796.4|751797.7|750797.7|751821.8|750821.8|751791.7|750791.7|35
1625735690000|2021-07-08 09:14:50|751792.2|750792.2|751810.7|750810.7|752337.9|750843.7|751787.5|750316.6|30
1625735700000|2021-07-08 09:15:00|751812|750812|751749|750749|752322.7|750829.6|751716.6|750229.6|33
1625735710000|2021-07-08 09:15:10|751744.7|750744.7|751624.8|750624.8|752258.1|750754.4|751622.9|750122.5|39
1625735720000|2021-07-08 09:15:20|751625.1|750625.1|751464.8|750464.8|752131.4|750645.5|751453.1|750064.5|32
1625735730000|2021-07-08 09:15:30|751463.1|750463.1|751483|750483|752004|750527.1|751463.1|749991.5|29
1625735740000|2021-07-08 09:15:40|751484.7|750484.7|751590.9|750590.9|752162.5|750644.9|751477.4|749980|31
1625735750000|2021-07-08 09:15:50|751590.2|750590.2|751495.3|750495.3|752083.5|750591.2|751495.3|750020.9|33
1625735760000|2021-07-08 09:16:00|751499|750499|751456.8|750456.8|752120.7|750609.5|751456.8|749961.8|37
1625735770000|2021-07-08 09:16:10|751467.6|750467.6|751887.7|749887.7|751941.7|750478.1|751390.7|749882.3|32
1625735780000|2021-07-08 09:16:20|751896.4|749896.4|751932.9|749932.9|751932.9|750414.8|751353.7|749837.1|38
1625735790000|2021-07-08 09:16:30|751929.3|749929.3|751907.5|749907.5|751932.7|750457.1|751433.7|749907.5|33
1625735800000|2021-07-08 09:16:40|751892.4|749892.4|751895|749895|751919.6|750424.3|751385.7|749881.2|33
1625735810000|2021-07-08 09:16:50|751908.9|749908.9|751355.5|750355.5|751908.9|750378.9|751341.1|749875|27
1625735820000|2021-07-08 09:17:00|751373|750373|751809.2|749809.2|751891.7|750394.9|751273.9|749797.9|34
1625735830000|2021-07-08 09:17:10|751815.1|749815.1|751329.1|750329.1|751864.8|750342.7|751303.5|749813.9|29
1625735840000|2021-07-08 09:17:20|751331.6|750331.6|751297.8|750297.8|751840.2|750342.1|751297.8|749811.2|29
1625735850000|2021-07-08 09:17:30|751286.4|750286.4|751279.7|750279.7|751287.5|750287.5|751274.2|750274.2|21
1625735860000|2021-07-08 09:17:40|751281.5|750281.5|751443|750443|751447.1|750447.1|751278.8|750278.8|31
1625735870000|2021-07-08 09:17:50|751446.1|750446.1|751479.8|750479.8|751493.1|750493.1|751439|750439|29
1625735880000|2021-07-08 09:18:00|751482.6|750482.6|751498|750498|751990.4|750508.8|751475.2|749986.5|27
1625735890000|2021-07-08 09:18:10|751488.5|750488.5|751397.4|750397.4|751961.1|750488.5|751386.9|749958.5|28
1625735900000|2021-07-08 09:18:20|751391.3|750391.3|751914.5|749914.5|751925|750416.4|751385.4|749888.9|26
1625735910000|2021-07-08 09:18:30|751923|749923|751892.4|749892.4|751923|750401.6|751393.9|749892.4|28
1625735920000|2021-07-08 09:18:40|751398.7|750398.7|751924|749924|751924|750414.5|751381.7|749900.4|19
1625735930000|2021-07-08 09:18:50|751385.7|750385.7|751406.2|750406.2|751426.2|750426.2|751385.7|750385.7|29
1625735940000|2021-07-08 09:19:00|751411.2|750411.2|751391.3|750391.3|751907.6|750411.2|751344|749869|32
1625735950000|2021-07-08 09:19:10|751390|750390|751904|749904|751922.5|750415.8|751383|749892.8|29
1625735960000|2021-07-08 09:19:20|751931|749931|751927.1|749927.1|751931|750414.4|751390.9|749912.3|25
1625735970000|2021-07-08 09:19:30|751923.4|749923.4|751460.2|750460.2|751940.8|750460.2|751380.6|749910.5|34
1625735980000|2021-07-08 09:19:40|751457.1|750457.1|751515.6|750515.6|751517.5|750517.5|751436.9|750436.9|24
1625735990000|2021-07-08 09:19:50|751518.6|750518.6|751685.7|750685.7|752139.6|750691.1|751510|750118.8|36
1625736000000|2021-07-08 09:20:00|751691.1|750691.1|752293.6|750293.6|752293.6|750790.4|751686.9|750212.7|35
1625736010000|2021-07-08 09:20:10|752311.9|750311.9|752304.3|750304.3|752329.6|750814.8|751802.4|750304.3|34
1625736020000|2021-07-08 09:20:20|751822.7|750822.7|751821|750821|752324.6|750826.4|751781|750292.7|38
1625736030000|2021-07-08 09:20:30|751838.2|750838.2|751792.1|750792.1|752339|750878.5|751786.5|750333.4|38
1625736040000|2021-07-08 09:20:40|751790.8|750790.8|752294.3|750294.3|752301.3|750811.7|751780.5|750294.3|35
1625736050000|2021-07-08 09:20:50|752305.8|750305.8|751827.7|750827.7|752329.3|750844.1|751799.8|750305.8|36
1625736060000|2021-07-08 09:21:00|751823.7|750823.7|751805|750805|751827.2|750827.2|751793.6|750793.6|38
1625736070000|2021-07-08 09:21:10|751803.9|750803.9|751745.4|750745.4|752285.6|750807.2|751738.5|750244.5|36
1625736080000|2021-07-08 09:21:20|751745.3|750745.3|752226.5|750226.5|752227|750745.3|751701.1|750226.5|23
1625736090000|2021-07-08 09:21:30|751708.6|750708.6|751751.7|750751.7|752233.6|750767.7|751705.6|750217.8|35
1625736100000|2021-07-08 09:21:40|751752.3|750752.3|751795.9|750795.9|752260.3|750818.5|751742.6|750252.2|36
1625736110000|2021-07-08 09:21:50|751792|750792|751784.5|750784.5|751851.7|750851.7|751777.4|750777.4|35
1625736120000|2021-07-08 09:22:00|751785.1|750785.1|751860.5|750860.5|751867|750867|751785.1|750785.1|33
1625736130000|2021-07-08 09:22:10|751867.4|750867.4|752616.9|750616.9|752633.1|751105.6|751855.1|750609.5|40
1625736140000|2021-07-08 09:22:20|752110.2|751110.2|752626.9|750626.9|752627.2|751133.6|752053.6|750560.1|36
1625736150000|2021-07-08 09:22:30|752635.2|750635.2|752149.1|751149.1|752738.8|751241.3|752130.8|750631.8|40
1625736160000|2021-07-08 09:22:40|752640.4|750640.4|752083.5|751083.5|752649.2|751150|752077.8|750582.9|39
1625736170000|2021-07-08 09:22:50|752084.7|751084.7|752074.7|751074.7|752644.9|751117.3|752073.8|750591.9|39
1625736180000|2021-07-08 09:23:00|752075.2|751075.2|752048.5|751048.5|752552.6|751075.4|751998.4|750503.2|35
1625736190000|2021-07-08 09:23:10|752033.7|751033.7|751970.4|750970.4|752483.8|751041.7|751952.9|750459.4|38
1625736200000|2021-07-08 09:23:20|751975.5|750975.5|752461.7|750461.7|752461.7|750975.5|751954.2|750455.1|32
1625736210000|2021-07-08 09:23:30|752459.5|750459.5|752490.8|750490.8|752490.8|750989.8|751961.8|750458|30
1625736220000|2021-07-08 09:23:40|752498.3|750498.3|752146.3|751146.3|752650.3|751146.3|752064.2|750475.4|29
1625736230000|2021-07-08 09:23:50|752125.4|751125.4|752652.1|750652.1|752662.9|751125.4|752105.2|750606.1|39
1625736240000|2021-07-08 09:24:00|752646.4|750646.4|752616.7|750616.7|752659|751135.1|752117.6|750609.5|40
1625736250000|2021-07-08 09:24:10|752613.8|750613.8|752133.5|751133.5|752640|751157.7|752072.1|750573.5|36
1625736260000|2021-07-08 09:24:20|752133.9|751133.9|752672.8|750672.8|752688.3|751156.3|752133.9|750672.2|35
1625736270000|2021-07-08 09:24:30|752662.7|750662.7|752133.7|751133.7|752665.8|751165.7|752131.6|750643.6|34
1625736280000|2021-07-08 09:24:40|752133.5|751133.5|752471.5|750471.5|752508|751147.9|751946.8|750443.3|38
1625736290000|2021-07-08 09:24:50|752469.5|750469.5|751978.2|750978.2|752488.4|750983.9|751972.7|750469.5|34
1625736300000|2021-07-08 09:25:00|752486.2|750486.2|752170.5|751170.5|752688.7|751184.8|751976.6|750472.8|38
1625736310000|2021-07-08 09:25:10|752161.7|751161.7|752132.1|751132.1|752194.7|751194.7|752132|751132|29
1625736320000|2021-07-08 09:25:20|752125.9|751125.9|752625.2|750625.2|752633.5|751125.9|751961.2|750560|34
1625736330000|2021-07-08 09:25:30|752625.6|750625.6|752071.5|751071.5|752626.2|751132.9|752071.5|750596.4|34
1625736340000|2021-07-08 09:25:40|752068|751068|752059.3|751059.3|752586.1|751139|752057.1|750586.1|34
1625736350000|2021-07-08 09:25:50|752064.6|751064.6|752048.5|751048.5|752138.9|751138.9|752043.2|751043.2|36
1625736360000|2021-07-08 09:26:00|752047.6|751047.6|751954.8|750954.8|752052.8|751052.8|751941.4|750941.4|35
1625736370000|2021-07-08 09:26:10|751949.6|750949.6|751953.8|750953.8|751956.7|750956.7|751936.7|750936.7|32
1625736380000|2021-07-08 09:26:20|751954.4|750954.4|752060.6|751060.6|752071.9|751071.9|751954.4|750954.4|36
1625736390000|2021-07-08 09:26:30|752059|751059|752063|751063|752066.3|751066.3|752057.4|751057.4|31
1625736400000|2021-07-08 09:26:40|752059|751059|752195.4|751195.4|752198.7|751198.7|752055.7|751055.7|31
1625736410000|2021-07-08 09:26:50|752191.1|751191.1|752157.6|751157.6|752227.4|751227.4|752157.6|751157.6|34
1625736420000|2021-07-08 09:27:00|752156.1|751156.1|752232.5|751232.5|752724.1|751249.9|752156.1|750724.1|26
1625736430000|2021-07-08 09:27:10|752235.2|751235.2|752242.7|751242.7|752245.9|751245.9|752198.4|751198.4|37
1625736440000|2021-07-08 09:27:20|752235.7|751235.7|752089.7|751089.7|752235.7|751235.7|752083.1|751083.1|32
1625736450000|2021-07-08 09:27:30|752086.9|751086.9|752111.6|751111.6|752129|751129|752038.3|751038.3|33
1625736460000|2021-07-08 09:27:40|752117.2|751117.2|752538.8|750538.8|752552.5|751123.6|752011.4|750518.2|34
1625736470000|2021-07-08 09:27:50|752538.9|750538.9|752041.8|751041.8|752538.9|751061.4|751979.8|750537|35
1625736480000|2021-07-08 09:28:00|752040.6|751040.6|752043.9|751043.9|752571.1|751112.7|752022.1|750549.3|38
1625736490000|2021-07-08 09:28:10|752036.9|751036.9|752056.8|751056.8|752088.1|751088.1|752036.9|751036.9|28
1625736500000|2021-07-08 09:28:20|752055.4|751055.4|752587.7|750587.7|752587.7|751122.2|752049.4|750587.7|26
1625736510000|2021-07-08 09:28:30|752087.4|751087.4|752096.6|751096.6|752134.1|751134.1|752063.7|751063.7|36
1625736520000|2021-07-08 09:28:40|752098.2|751098.2|752120.4|751120.4|752622.6|751132.7|752095.7|750616.7|25
1625736530000|2021-07-08 09:28:50|752120.7|751120.7|752109.2|751109.2|752126.9|751126.9|752109.2|751109.2|25
1625736540000|2021-07-08 09:29:00|752112.6|751112.6|752057.1|751057.1|752552.4|751153.3|752025|750552.4|33
1625736550000|2021-07-08 09:29:10|752067.2|751067.2|751967.6|750967.6|752500.8|751067.2|751940.5|750446|34
1625736560000|2021-07-08 09:29:20|751958.4|750958.4|751940|750940|752455.3|751066|751940|750453.4|28
1625736570000|2021-07-08 09:29:30|752444.8|750444.8|752337.5|750337.5|752446.5|750942.5|751834.2|750336.2|27
1625736580000|2021-07-08 09:29:40|752336.6|750336.6|751927.8|750927.8|752339.6|750945.2|751834|750336.6|26
1625736590000|2021-07-08 09:29:50|751929.4|750929.4|751740.1|750740.1|752416.6|750929.4|751740.1|750330.6|34
1625736600000|2021-07-08 09:30:00|751748.6|750748.6|751679.1|750679.1|752243.9|750748.6|751675.6|750175|33
1625736610000|2021-07-08 09:30:10|751676.7|750676.7|751814|750814|752296.4|750814|751635.3|750251.8|38
1625736620000|2021-07-08 09:30:20|751807.6|750807.6|751788.1|750788.1|751836.4|750836.4|751765.5|750765.5|34
1625736630000|2021-07-08 09:30:30|751790|750790|752230.2|750230.2|752280.2|750790|751715.5|750230.2|38
1625736640000|2021-07-08 09:30:40|752236|750236|751644.1|750644.1|752236|750746.2|751635.5|750229.9|37
1625736650000|2021-07-08 09:30:50|751645.5|750645.5|752064.3|750064.3|752135.2|750646|751573.9|750064.3|37
1625736660000|2021-07-08 09:31:00|752063.8|750063.8|752033.3|750033.3|752065.4|750584|751567|750025.8|36
1625736670000|2021-07-08 09:31:10|752030.6|750030.6|751936.2|749936.2|752030.6|750535.6|751438.1|749933|32
1625736680000|2021-07-08 09:31:20|751934.9|749934.9|751439.3|750439.3|751936.9|750441.3|751437.2|749928.8|22
1625736690000|2021-07-08 09:31:30|751439.5|750439.5|751940.8|749940.8|751975.8|750469|751436.6|749931.7|37
1625736700000|2021-07-08 09:31:40|751435.5|750435.5|751989.8|749989.8|751993.2|750492.6|751434.2|749962.1|35
1625736710000|2021-07-08 09:31:50|751998.3|749998.3|751480.9|750480.9|751998.3|750487.6|751477.9|749984.9|34
1625736720000|2021-07-08 09:32:00|751481.1|750481.1|751948|749948|751955|750498.2|751447.6|749940|31
1625736730000|2021-07-08 09:32:10|751943.2|749943.2|751454.4|750454.4|751980.6|750479.8|751454.4|749943.2|32
1625736740000|2021-07-08 09:32:20|751446|750446|751429.6|750429.6|751955|750446|751429.5|749955|23
1625736750000|2021-07-08 09:32:30|751428|750428|751420.5|750420.5|751469.1|750469.1|751393.3|750393.3|28
1625736760000|2021-07-08 09:32:40|751421|750421|751409.7|750409.7|751912.7|750421.7|751404.3|749912.7|31
1625736770000|2021-07-08 09:32:50|751410.9|750410.9|751833.5|749833.5|751897.5|750410.9|751370.1|749833.5|24
1625736780000|2021-07-08 09:33:00|751329.9|750329.9|751327.9|750327.9|751848.4|750369.2|751327.9|749821.4|30
1625736790000|2021-07-08 09:33:10|751336.1|750336.1|751405|750405|751405|750405|751327.9|750327.9|31
1625736800000|2021-07-08 09:33:20|751399.5|750399.5|751836.1|749836.1|751836.1|750399.5|751318.8|749836.1|28
1625736810000|2021-07-08 09:33:30|751370.6|750370.6|751413.9|750413.9|751913.1|750416|751326.8|749906.1|29
1625736820000|2021-07-08 09:33:40|751415.6|750415.6|751196.6|750196.6|751675.4|750415.6|751173.9|749675.1|26
1625736830000|2021-07-08 09:33:50|751189.3|750189.3|751191.2|750191.2|751730.2|750237.8|751178.2|749688|29
1625736840000|2021-07-08 09:34:00|751189.5|750189.5|751180.1|750180.1|751700.5|750202.1|751178.3|749678.2|28
1625736850000|2021-07-08 09:34:10|751201|750201|751189.7|750189.7|751712.5|750216.1|751173.7|749669.2|33
1625736860000|2021-07-08 09:34:20|751193.3|750193.3|751673|749673|751677.5|750196.3|751170.5|749639.7|24
1625736870000|2021-07-08 09:34:30|751670.5|749670.5|751535.8|749535.8|751670.5|750173.9|751031.1|749526.4|34
1625736880000|2021-07-08 09:34:40|751527.2|749527.2|750878.6|749878.6|751530|750030.1|750873.6|749385.3|36
1625736890000|2021-07-08 09:34:50|750882.7|749882.7|750856.3|749856.3|751379.6|749893.3|750837.5|749346.5|32
1625736900000|2021-07-08 09:35:00|750853.9|749853.9|751212.9|749212.9|751345.9|749853.9|750722.4|749212.9|32
1625736910000|2021-07-08 09:35:10|750723|749723|751350.9|749350.9|751391.9|749805.5|750645.5|749130|37
1625736920000|2021-07-08 09:35:20|751350.3|749350.3|751388|749388|751405.4|749903.9|750896|749348.5|36
1625736930000|2021-07-08 09:35:30|751394|749394|751325.6|749325.6|751394|749839|750839|749325.3|32
1625736940000|2021-07-08 09:35:40|751329.4|749329.4|751387.1|749387.1|751387.1|749887.2|750887.2|749327.8|28
1625736950000|2021-07-08 09:35:50|751383.4|749383.4|751478.6|749478.6|751517.9|750015.2|750893|749381.2|36
1625736960000|2021-07-08 09:36:00|751483.4|749483.4|751608.3|749608.3|751622.7|750106.6|750990.8|749483.4|38
1625736970000|2021-07-08 09:36:10|751608.2|749608.2|751586.4|749586.4|751612.9|749612.9|751586.4|749586.4|33
1625736980000|2021-07-08 09:36:20|751596.8|749596.8|751602.1|749602.1|751607.4|750095.6|751095.6|749579.4|36
1625736990000|2021-07-08 09:36:30|751602.6|749602.6|751463.8|749463.8|751602.6|750059.9|750970.5|749452.9|32
1625737000000|2021-07-08 09:36:40|751464.5|749464.5|751010.1|750010.1|751475.5|750010.1|750950.5|749432.4|30
1625737010000|2021-07-08 09:36:50|751483.1|749483.1|750950.2|749950.2|751496|749995.9|750927.8|749433.3|29
1625737020000|2021-07-08 09:37:00|750955|749955|750836.4|749836.4|751337.5|749955|750831.3|749325.3|33
1625737030000|2021-07-08 09:37:10|750842.4|749842.4|750826.8|749826.8|750843.4|749843.4|750825.7|749825.7|24
1625737040000|2021-07-08 09:37:20|750826.3|749826.3|750831.9|749831.9|750832.2|749832.2|750819.2|749819.2|21
1625737050000|2021-07-08 09:37:30|750831.8|749831.8|750826.5|749826.5|750831.8|749831.8|750824.4|749824.4|25
1625737060000|2021-07-08 09:37:40|750826.2|749826.2|750853.1|749853.1|751351.4|749855|750826.2|749348.4|32
1625737070000|2021-07-08 09:37:50|750852.2|749852.2|750837.5|749837.5|750853.1|749853.1|750826|749826|24
1625737080000|2021-07-08 09:38:00|750830.7|749830.7|750718.1|749718.1|750830.7|749830.7|750699|749699|32
1625737090000|2021-07-08 09:38:10|750711.6|749711.6|750709.3|749709.3|750718.4|749718.4|750701.8|749701.8|27
1625737100000|2021-07-08 09:38:20|750711.6|749711.6|750709.2|749709.2|750715.4|749715.4|750707|749707|17
1625737110000|2021-07-08 09:38:30|750711.8|749711.8|750684.2|749684.2|750711.8|749711.8|750678.5|749678.5|17
1625737120000|2021-07-08 09:38:40|750682.5|749682.5|750695.7|749695.7|750696.3|749696.3|750673.8|749673.8|27
1625737130000|2021-07-08 09:38:50|750694.4|749694.4|750787.3|749787.3|750792.5|749792.5|750680.3|749680.3|29
1625737140000|2021-07-08 09:39:00|750789.7|749789.7|750738.8|749738.8|751225|749789.7|750736|749225|28
1625737150000|2021-07-08 09:39:10|750742.7|749742.7|750980.6|749980.6|751478.3|750002.3|750738.4|749455.5|36
1625737160000|2021-07-08 09:39:20|750980.4|749980.4|751587.3|749587.3|751613.1|750089.9|750979.8|749482.2|33
1625737170000|2021-07-08 09:39:30|751589.9|749589.9|751113.6|750113.6|751602.9|750131.8|751099.1|749577.5|30
1625737180000|2021-07-08 09:39:40|751126.6|750126.6|751677.4|749677.4|751677.4|750158.1|751124.1|749639.9|36
1625737190000|2021-07-08 09:39:50|751646.4|749646.4|751006.6|750006.6|751658.7|750129.5|750950.2|749434.2|36
1625737200000|2021-07-08 09:40:00|750996.7|749996.7|750958.6|749958.6|751478.6|749996.7|750890.3|749365.9|36
1625737210000|2021-07-08 09:40:10|750954.4|749954.4|750965.9|749965.9|751486|749991|750909.4|749434.8|29
1625737220000|2021-07-08 09:40:20|751466.2|749466.2|751464.3|749464.3|751466.2|749980.2|750938.3|749413.5|37
1625737230000|2021-07-08 09:40:30|751423.6|749423.6|751370.9|749370.9|751446|749934.7|750871.2|749362.3|35
1625737240000|2021-07-08 09:40:40|751375.9|749375.9|750864.2|749864.2|751375.9|749870.9|750864.2|749355.9|24
1625737250000|2021-07-08 09:40:50|750859.4|749859.4|751300.5|749300.5|751304.7|749859.4|750859.4|749282.3|30
1625737260000|2021-07-08 09:41:00|751312|749312|751272.3|749272.3|751312|749312|751272.3|749272.3|25
1625737270000|2021-07-08 09:41:10|751283.9|749283.9|751288.6|749288.6|751304.5|749799.7|750769.3|749280.5|26
1625737280000|2021-07-08 09:41:20|751292.1|749292.1|751224|749224|751292.1|749292.1|751214.6|749214.6|32
1625737290000|2021-07-08 09:41:30|751219.2|749219.2|751223.8|749223.8|751223.8|749725.3|750683.3|749181.6|35
1625737300000|2021-07-08 09:41:40|751221.5|749221.5|750731.9|749731.9|751229.6|749731.9|750682.6|749173.6|38
1625737310000|2021-07-08 09:41:50|750739.2|749739.2|751261.3|749261.3|751273.9|749762.6|750734|749253|29
1625737320000|2021-07-08 09:42:00|751263.1|749263.1|750721.3|749721.3|751263.1|749739.1|750709|749235.7|25
1625737330000|2021-07-08 09:42:10|750710.3|749710.3|750733.6|749733.6|750739.9|749739.9|750710.3|749710.3|25
1625737340000|2021-07-08 09:42:20|750729.4|749729.4|751374.6|749374.6|751377.4|749888.7|750729.4|749214.6|31
1625737350000|2021-07-08 09:42:30|751337.8|749337.8|750852.4|749852.4|751366.5|749870.5|750768|749330.7|36
1625737360000|2021-07-08 09:42:40|750852|749852|751359.8|749359.8|751365.8|749880.2|750851.2|749349.5|35
1625737370000|2021-07-08 09:42:50|750861.5|749861.5|750943.7|749943.7|751412.3|749958.3|750849.6|749387.8|35
1625737380000|2021-07-08 09:43:00|750939.2|749939.2|750923.8|749923.8|751436.4|749939.2|750889.5|749389.4|36
1625737390000|2021-07-08 09:43:10|750921.3|749921.3|750928.3|749928.3|751479|749979|750914.1|749425.6|35
1625737400000|2021-07-08 09:43:20|750930.8|749930.8|750782.7|749782.7|751446|749949.8|750759.7|749277.1|33
1625737410000|2021-07-08 09:43:30|750780.9|749780.9|750783.3|749783.3|751310.5|749812.1|750776.8|749310.5|31
1625737420000|2021-07-08 09:43:40|750777.7|749777.7|750873.9|749873.9|751406.3|749911.9|750777.7|749377.4|34
1625737430000|2021-07-08 09:43:50|750877.5|749877.5|750880.2|749880.2|750887.3|749887.3|750877|749877|34
1625737440000|2021-07-08 09:44:00|750882.3|749882.3|751430.8|749430.8|751430.8|749934.3|750880.6|749398.3|38
1625737450000|2021-07-08 09:44:10|751427.6|749427.6|750989.1|749989.1|751494.1|750005|750895|749411.4|35
1625737460000|2021-07-08 09:44:20|750992.2|749992.2|751492.1|749492.1|751492.1|749995.8|750973.8|749492.1|36
1625737470000|2021-07-08 09:44:30|751497.6|749497.6|750999.4|749999.4|751497.6|750008.5|750987.2|749497.6|34
1625737480000|2021-07-08 09:44:40|751003.2|750003.2|750977.3|749977.3|751479.1|750003.2|750974.6|749476.5|36
1625737490000|2021-07-08 09:44:50|750982.7|749982.7|750825.7|749825.7|751397.1|749988|750825.7|749329.6|32
1625737500000|2021-07-08 09:45:00|750817.1|749817.1|750821|749821|751340.3|749849.4|750810.3|749304.6|34
1625737510000|2021-07-08 09:45:10|750819.9|749819.9|750835.7|749835.7|751346.3|749858.9|750819.3|749323|38
1625737520000|2021-07-08 09:45:20|751333.5|749333.5|751352.5|749352.5|751352.5|749855|750829.1|749333.5|30
1625737530000|2021-07-08 09:45:30|751351.5|749351.5|750864.3|749864.3|751385.3|749899|750858.4|749344|37
1625737540000|2021-07-08 09:45:40|750875.3|749875.3|751346.4|749346.4|751346.4|749878.1|750841|749344.9|29
1625737550000|2021-07-08 09:45:50|751356.4|749356.4|750730.7|749730.7|751357.2|749875.9|750725.2|749344.5|31
1625737560000|2021-07-08 09:46:00|750732.1|749732.1|750643.7|749643.7|750732.1|749732.1|750631.1|749631.1|35
1625737570000|2021-07-08 09:46:10|750652.6|749652.6|750698.4|749698.4|750709|749709|750642.2|749642.2|27
1625737580000|2021-07-08 09:46:20|750693.4|749693.4|750655|749655|750723.2|749723.2|750655|749655|29
1625737590000|2021-07-08 09:46:30|750647.7|749647.7|750631.8|749631.8|750658.4|749658.4|750629.7|749629.7|31
1625737600000|2021-07-08 09:46:40|750692.2|749692.2|750690.3|749690.3|750716.6|749716.6|750681|749681|30
1625737610000|2021-07-08 09:46:50|750682.1|749682.1|750730.8|749730.8|750731.3|749731.3|750657.4|749657.4|28
1625737620000|2021-07-08 09:47:00|750731|749731|750793.9|749793.9|750818.8|749818.8|750718.5|749718.5|30
1625737630000|2021-07-08 09:47:10|751297|749297|750782.4|749782.4|751297.5|749805.4|750779|749297|31
1625737640000|2021-07-08 09:47:20|750782.6|749782.6|750807.4|749807.4|750809.1|749809.1|750774.6|749774.6|28
1625737650000|2021-07-08 09:47:30|750807.7|749807.7|750814.9|749814.9|750823.1|749823.1|750807.7|749807.7|20
1625737660000|2021-07-08 09:47:40|750814.7|749814.7|750853|749853|750898.9|749898.9|750801.6|749801.6|36
1625737670000|2021-07-08 09:47:50|750856.6|749856.6|750859.4|749859.4|750870.6|749870.6|750856.6|749856.6|28
1625737680000|2021-07-08 09:48:00|750859.2|749859.2|750857.9|749857.9|750878.8|749878.8|750848.9|749848.9|24
1625737690000|2021-07-08 09:48:10|750859.4|749859.4|750755.2|749755.2|750859.4|749859.4|750754.5|749754.5|29
1625737700000|2021-07-08 09:48:20|750759.8|749759.8|750749.6|749749.6|750781.4|749781.4|750748.6|749748.6|27
1625737710000|2021-07-08 09:48:30|750745.8|749745.8|751255|749255|751260.8|749755.4|750739.8|749255|28
1625737720000|2021-07-08 09:48:40|751257.5|749257.5|750795|749795|751288.1|749796.3|750766.3|749257.5|32
1625737730000|2021-07-08 09:48:50|751293.5|749293.5|750750.8|749750.8|751295.7|749795.3|750744|749293|25
1625737740000|2021-07-08 09:49:00|750749.9|749749.9|750768|749768|751296.9|749817.2|750746.5|749274|28
1625737750000|2021-07-08 09:49:10|750767.6|749767.6|751314.5|749314.5|751314.5|749816.8|750762.2|749282.5|27
1625737760000|2021-07-08 09:49:20|751314|749314|750744.1|749744.1|751315.6|749808.2|750744.1|749293.4|28
1625737770000|2021-07-08 09:49:30|750747|749747|751236.1|749236.1|751255.4|749763.1|750727.5|749227.5|26
1625737780000|2021-07-08 09:49:40|751237.7|749237.7|750742.9|749742.9|751245.6|749744.4|750737.7|749237.7|20
1625737790000|2021-07-08 09:49:50|750740.5|749740.5|751223.8|749223.8|751230.3|749740.5|750683.4|749169.1|31
1625737800000|2021-07-08 09:50:00|751224|749224|750666.8|749666.8|751230.3|749734.1|750666.8|749182.3|27
1625737810000|2021-07-08 09:50:10|751155.6|749155.6|750681.8|749681.8|751219.7|749709|750655|749147.2|33
1625737820000|2021-07-08 09:50:20|750682.7|749682.7|750571.1|749571.1|751195.6|749708|750571.1|749129.7|29
1625737830000|2021-07-08 09:50:30|750565.1|749565.1|750571.4|749571.4|751091.5|749587.9|750555.7|749062.1|32
1625737840000|2021-07-08 09:50:40|750571.5|749571.5|750594.4|749594.4|751072.2|749596.9|750568|749071.5|28
1625737850000|2021-07-08 09:50:50|750594|749594|750571.9|749571.9|751098|749594.4|750547.6|749068.7|36
1625737860000|2021-07-08 09:51:00|750579.1|749579.1|751046.9|749046.9|751106.3|749597.3|750552.5|749044.5|38
1625737870000|2021-07-08 09:51:10|751041.4|749041.4|751064.9|749064.9|751064.9|749564.2|750514.6|749030.7|35
1625737880000|2021-07-08 09:51:20|751064.8|749064.8|751070.2|749070.2|751125.4|749623.7|750591.1|749060.6|34
1625737890000|2021-07-08 09:51:30|751075.8|749075.8|751044.1|749044.1|751087.1|749087.1|751032.6|749032.6|33
1625737900000|2021-07-08 09:51:40|750559.2|749559.2|751066.9|749066.9|751107.7|749595.1|750559.2|749059.2|33
1625737910000|2021-07-08 09:51:50|751065.4|749065.4|750579.1|749579.1|751075.8|749579.1|750559.5|749049.6|36
1625737920000|2021-07-08 09:52:00|751075|749075|750659.3|749659.3|751159.7|749672.4|750623.2|749072.8|37
1625737930000|2021-07-08 09:52:10|750658.5|749658.5|750657|749657|751161.9|749665.9|750653.4|749156.8|21
1625737940000|2021-07-08 09:52:20|750663.1|749663.1|750744|749744|750746.8|749746.8|750653.6|749653.6|25
1625737950000|2021-07-08 09:52:30|750739.1|749739.1|750807.6|749807.6|750818|749818|750739|749739|26
1625737960000|2021-07-08 09:52:40|750815.9|749815.9|750816.1|749816.1|750818.4|749818.4|750810.6|749810.6|23
1625737970000|2021-07-08 09:52:50|750815.5|749815.5|750786.8|749786.8|750826.4|749826.4|750778.5|749778.5|36
1625737980000|2021-07-08 09:53:00|750785.7|749785.7|750840.7|749840.7|750864.3|749864.3|750778.6|749778.6|32
1625737990000|2021-07-08 09:53:10|750849.9|749849.9|750939.5|749939.5|750962.6|749962.6|750849.9|749849.9|31
1625738000000|2021-07-08 09:53:20|750926|749926|750957.6|749957.6|750964.3|749964.3|750920|749920|34
1625738010000|2021-07-08 09:53:30|750952.8|749952.8|750969.4|749969.4|750982.5|749982.5|750952.8|749952.8|29
1625738020000|2021-07-08 09:53:40|750967.7|749967.7|750963.6|749963.6|751001.2|750001.2|750944.1|749944.1|27
1625738030000|2021-07-08 09:53:50|750968.1|749968.1|750992.9|749992.9|750999.2|749999.2|750968.1|749968.1|29
1625738040000|2021-07-08 09:54:00|750999.4|749999.4|751153.4|750153.4|751531.5|750195.1|750996.3|749531.5|34
1625738050000|2021-07-08 09:54:10|751163.7|750163.7|751184.6|750184.6|751187.3|750187.3|751158.6|750158.6|33
1625738060000|2021-07-08 09:54:20|751179.3|750179.3|751159.6|750159.6|751179.3|750179.3|751150.9|750150.9|30
1625738070000|2021-07-08 09:54:30|751145.8|750145.8|751172.5|750172.5|751187.6|750187.6|751094.7|750094.7|37
1625738080000|2021-07-08 09:54:40|751179.6|750179.6|751023.1|750023.1|751182.6|750182.6|751023.1|750023.1|34
1625738090000|2021-07-08 09:54:50|751035|750035|751069.3|750069.3|751075.5|750075.5|751034.7|750034.7|26
1625738100000|2021-07-08 09:55:00|751073|750073|751065.3|750065.3|751565.3|750073|751047.3|749561|31
1625738110000|2021-07-08 09:55:10|751065.4|750065.4|751087.6|750087.6|751577.5|750113.6|751065.4|749577.5|32
1625738120000|2021-07-08 09:55:20|751091.7|750091.7|751100.6|750100.6|751103.6|750103.6|751077.6|750077.6|30
1625738130000|2021-07-08 09:55:30|751091.7|750091.7|751066|750066|751596.5|750098.6|751059.6|749596.5|20
1625738140000|2021-07-08 09:55:40|751056.6|750056.6|751067.4|750067.4|751087.4|750087.4|751056.6|750056.6|25
1625738150000|2021-07-08 09:55:50|751065.5|750065.5|751064.3|750064.3|751083.9|750083.9|751043.1|750043.1|32
1625738160000|2021-07-08 09:56:00|751062.1|750062.1|751614|749614|751614|750147.5|751062.1|749613.4|36
1625738170000|2021-07-08 09:56:10|751615.9|749615.9|751634.7|749634.7|751637.3|750132.9|751098.5|749611.8|37
1625738180000|2021-07-08 09:56:20|751633.7|749633.7|751173|750173|751684.8|750190|751147.8|749629.2|35
1625738190000|2021-07-08 09:56:30|751173.6|750173.6|751681.4|749681.4|751681.4|750179.7|751169.3|749668.7|30
1625738200000|2021-07-08 09:56:40|751177.7|750177.7|751250.6|750250.6|751686|750250.6|751153.4|749678.7|33
1625738210000|2021-07-08 09:56:50|751757.2|749757.2|751260.7|750260.7|751763|750262.1|751253.2|749738.2|32
1625738220000|2021-07-08 09:57:00|751260.4|750260.4|751086.6|750086.6|751710.4|750262|751086.6|749593|38
1625738230000|2021-07-08 09:57:10|751090.7|750090.7|751104.1|750104.1|751613.1|750114.7|751075.1|749591|36
1625738240000|2021-07-08 09:57:20|751101.7|750101.7|751118|750118|751622.9|750119.8|751095.1|749604.4|33
1625738250000|2021-07-08 09:57:30|751618.9|749618.9|751172.5|750172.5|751621.2|750193.3|751119.8|749618.9|39
1625738260000|2021-07-08 09:57:40|751175.3|750175.3|751225.8|750225.8|751763.4|750271.4|751175.3|749759.9|36
1625738270000|2021-07-08 09:57:50|751228.5|750228.5|751694.5|749694.5|751706.2|750228.5|751165.8|749682.8|34
1625738280000|2021-07-08 09:58:00|751689.4|749689.4|751140.7|750140.7|751689.4|750176.7|751120.4|749674|30
1625738290000|2021-07-08 09:58:10|751138.9|750138.9|751633.5|749633.5|751633.5|750140|751108.5|749624.1|32
1625738300000|2021-07-08 09:58:20|751627.9|749627.9|751642.8|749642.8|751653.1|750142.1|751102.7|749599.9|34
1625738310000|2021-07-08 09:58:30|751643.2|749643.2|751725.1|749725.1|751725.1|750235.2|751120.4|749617.5|33
1625738320000|2021-07-08 09:58:40|751194.4|750194.4|751678.5|749678.5|751726.6|750220.5|751176.5|749677.6|36
1625738330000|2021-07-08 09:58:50|751212.2|750212.2|751360.1|750360.1|751847.7|750376.7|751212.2|749729.7|40
1625738340000|2021-07-08 09:59:00|751858.6|749858.6|751278.1|750278.1|751862.7|750358.7|751262.5|749762.3|35
1625738350000|2021-07-08 09:59:10|751276.6|750276.6|751256.4|750256.4|751818.7|750307.3|751256.4|749766.9|36
1625738360000|2021-07-08 09:59:20|751251.4|750251.4|751693.1|749693.1|751770|750280.2|751163.3|749658.2|39
1625738370000|2021-07-08 09:59:30|751693.7|749693.7|751795|749795|751795|750290.9|751207.8|749693.7|37
1625738380000|2021-07-08 09:59:40|751792.6|749792.6|751669.8|749669.8|751792.6|750269.6|751136|749669.8|33
1625738390000|2021-07-08 09:59:50|751135.9|750135.9|751170.2|750170.2|751683.2|750177.2|751122.9|749637.9|32
1625738400000|2021-07-08 10:00:00|751160.1|750160.1|751907.7|749907.7|751919.2|750397.4|751160.1|749821|35
1625738410000|2021-07-08 10:00:10|751908.6|749908.6|751314.4|750314.4|751908.6|750407.1|751312.3|749908.6|40
1625738420000|2021-07-08 10:00:20|751326|750326|751423.3|750423.3|751435.8|750435.8|751320.7|750320.7|37
1625738430000|2021-07-08 10:00:30|751446.8|750446.8|752048.8|750048.8|752069.6|750540.3|751437.6|750006.5|39
1625738440000|2021-07-08 10:00:40|752047.8|750047.8|752111.4|750111.4|752111.4|750111.4|752033.6|750033.6|40
1625738450000|2021-07-08 10:00:50|752116.1|750116.1|752172.3|750172.3|752186.3|750679.5|751664.3|750106.7|38
1625738460000|2021-07-08 10:01:00|752171.9|750171.9|752184.3|750184.3|752184.3|750184.3|752107|750107|39
1625738470000|2021-07-08 10:01:10|752214.2|750214.2|752246.1|750246.1|752283.4|750751.4|751746.1|750214.2|36
1625738480000|2021-07-08 10:01:20|752247|750247|752140.5|750140.5|752248.2|750660.9|751629.7|750108.1|40
1625738490000|2021-07-08 10:01:30|752141.3|750141.3|751907.7|749907.7|752141.3|750624|751427.3|749907.7|38
1625738500000|2021-07-08 10:01:40|751427.1|750427.1|751974.3|749974.3|751981.3|750427.1|751390.7|749894.2|39
1625738510000|2021-07-08 10:01:50|751972.4|749972.4|752040.7|750040.7|752063.5|750548.3|751469.2|749949.1|39
1625738520000|2021-07-08 10:02:00|751526.5|750526.5|752112|750112|752112|750536.9|751526.5|750030|38
1625738530000|2021-07-08 10:02:10|752108.6|750108.6|752047.3|750047.3|752108.9|750583.9|751529.3|750035|39
1625738540000|2021-07-08 10:02:20|752046.8|750046.8|752057.3|750057.3|752057.5|750556.8|751554.6|750013.8|37
1625738550000|2021-07-08 10:02:30|751545.3|750545.3|751951|749951|752024.1|750545.3|751468.1|749951|37
1625738560000|2021-07-08 10:02:40|751954.3|749954.3|751904.7|749904.7|751984.3|749984.3|751901.2|749901.2|36
1625738570000|2021-07-08 10:02:50|751914.6|749914.6|751525.1|750525.1|752022.2|750525.1|751462.7|749891.7|35
1625738580000|2021-07-08 10:03:00|751529.7|750529.7|751998.1|749998.1|752043.1|750529.7|751476.9|749984.4|35
1625738590000|2021-07-08 10:03:10|751995.5|749995.5|751959.1|749959.1|751999.6|750460.2|751394|749901|34
1625738600000|2021-07-08 10:03:20|751959.6|749959.6|751380.6|750380.6|751959.6|750451.1|751379.8|749959.6|19
1625738610000|2021-07-08 10:03:30|751378.7|750378.7|751385.7|750385.7|751406.8|750406.8|751353.7|750353.7|33
1625738620000|2021-07-08 10:03:40|751382.1|750382.1|751354.1|750354.1|751838.4|750382.1|751303|749829.5|33
1625738630000|2021-07-08 10:03:50|751335.6|750335.6|751439.8|750439.8|751439.8|750439.8|751319.8|750319.8|34
1625738640000|2021-07-08 10:04:00|751434.1|750434.1|751438|750438|751462.3|750462.3|751403|750403|32
1625738650000|2021-07-08 10:04:10|751452.1|750452.1|751501.5|750501.5|751531|750531|751446.1|750446.1|35
1625738660000|2021-07-08 10:04:20|751498.9|750498.9|751445.5|750445.5|751951|750500.7|751431.5|749939.6|21
1625738670000|2021-07-08 10:04:30|751446.5|750446.5|751375.4|750375.4|751948.9|750447.2|751369.8|749879.9|30
1625738680000|2021-07-08 10:04:40|751366.1|750366.1|751397.4|750397.4|751910|750419.6|751357.8|749910|32
1625738690000|2021-07-08 10:04:50|751399.4|750399.4|751378.2|750378.2|751425.4|750425.4|751351.3|750351.3|29
1625738700000|2021-07-08 10:05:00|751888.5|749888.5|751448.5|750448.5|751888.5|750464.6|751366|749869.7|31
1625738710000|2021-07-08 10:05:10|751462.4|750462.4|751464.5|750464.5|751520.8|750520.8|751462.4|750462.4|36
1625738720000|2021-07-08 10:05:20|751482.7|750482.7|751493|750493|751535.6|750535.6|751461|750461|37
1625738730000|2021-07-08 10:05:30|751497.3|750497.3|751586.4|750586.4|751592|750592|751496|750496|31
1625738740000|2021-07-08 10:05:40|751591.2|750591.2|751628.7|750628.7|751630.7|750630.7|751581.7|750581.7|32
1625738750000|2021-07-08 10:05:50|751660.3|750660.3|751666.2|750666.2|751689.8|750689.8|751632|750632|35
1625738760000|2021-07-08 10:06:00|751667.8|750667.8|751727.2|750727.2|751727.2|750727.2|751662.9|750662.9|35
1625738770000|2021-07-08 10:06:10|751728|750728|751744.7|750744.7|751748.1|750748.1|751715.9|750715.9|34
1625738780000|2021-07-08 10:06:20|751738.7|750738.7|751727.1|750727.1|751748.4|750748.4|751721.9|750721.9|22
1625738790000|2021-07-08 10:06:30|751732.3|750732.3|751903.4|750903.4|751928.3|750928.3|751732.3|750732.3|36
1625738800000|2021-07-08 10:06:40|751904.4|750904.4|751905.4|750905.4|751911.5|750911.5|751871.6|750871.6|35
1625738810000|2021-07-08 10:06:50|751917.7|750917.7|751943.3|750943.3|751950.6|750950.6|751907.5|750907.5|30
1625738820000|2021-07-08 10:07:00|751942|750942|751940.6|750940.6|751956.1|750956.1|751933.8|750933.8|27
1625738830000|2021-07-08 10:07:10|751941.7|750941.7|751897.6|750897.6|751947.8|750947.8|751894.2|750894.2|32
1625738840000|2021-07-08 10:07:20|751909.5|750909.5|751883.5|750883.5|751919.9|750919.9|751883.5|750883.5|34
1625738850000|2021-07-08 10:07:30|751886.3|750886.3|751940.9|750940.9|752393.5|750946|751879.5|750393.5|29
1625738860000|2021-07-08 10:07:40|751939.3|750939.3|752365.5|750365.5|752367.5|750942|751831.5|750365.5|30
1625738870000|2021-07-08 10:07:50|751868.8|750868.8|751444|750444|751868.8|750868.8|751444|750444|35
1625738880000|2021-07-08 10:08:00|751907.7|749907.7|751394.1|750394.1|751943.7|750459.7|751388.7|749881.9|35
1625738890000|2021-07-08 10:08:10|751389.5|750389.5|751850|749850|751850.2|750403.9|751328.4|749794.8|37
1625738900000|2021-07-08 10:08:20|751339.9|750339.9|751752.2|749752.2|751847|750339.9|751235.1|749717.4|38
1625738910000|2021-07-08 10:08:30|751753.5|749753.5|751647.6|749647.6|751757.6|749757.6|751615.3|749615.3|36
1625738920000|2021-07-08 10:08:40|751650.3|749650.3|751548.4|749548.4|751650.3|749650.3|751508.1|749508.1|37
1625738930000|2021-07-08 10:08:50|751552.2|749552.2|751700.4|749700.4|751700.4|749700.4|751552.2|749552.2|38
1625738940000|2021-07-08 10:09:00|751691.5|749691.5|751326|750326|751824.9|750331.7|751325.9|749691.5|40
1625738950000|2021-07-08 10:09:10|751331.3|750331.3|751879.3|749879.3|751919.6|750399.6|751320|749818.4|39
1625738960000|2021-07-08 10:09:20|751876.9|749876.9|751853.1|749853.1|751941.1|750398.1|751372.2|749853.1|38
1625738970000|2021-07-08 10:09:30|751859.3|749859.3|751809|749809|751866.1|750352.4|751314.3|749783.2|40
1625738980000|2021-07-08 10:09:40|751811.4|749811.4|751811.2|749811.2|751826.8|749826.8|751782.8|749782.8|36
1625738990000|2021-07-08 10:09:50|751796.2|749796.2|751790.5|749790.5|751824.6|750333.9|751303.8|749789.2|31
1625739000000|2021-07-08 10:10:00|751794|749794|751833.5|749833.5|751833.5|749833.5|751745.2|749745.2|36
1625739010000|2021-07-08 10:10:10|751401.3|750401.3|751406.9|750406.9|751903.8|750418|751396.2|749877|36
1625739020000|2021-07-08 10:10:20|751406.8|750406.8|752057|750057|752057|750462.5|751404.4|749923.4|38
1625739030000|2021-07-08 10:10:30|752053.1|750053.1|751444.8|750444.8|752053.1|750492.2|751422.2|749938.2|37
1625739040000|2021-07-08 10:10:40|751445.7|750445.7|752030.6|750030.6|752045.1|750540.8|751426.4|749935.1|40
1625739050000|2021-07-08 10:10:50|751501.7|750501.7|751366|750366|751896.7|750501.7|751338.3|749885.4|37
1625739060000|2021-07-08 10:11:00|751877.1|749877.1|751869.3|749869.3|751877.1|750370.2|751296|749795.2|35
1625739070000|2021-07-08 10:11:10|751874.4|749874.4|751980.6|749980.6|751980.6|750486.3|751486.3|749856.6|35
1625739080000|2021-07-08 10:11:20|751990.4|749990.4|752065.1|750065.1|752072.4|750494.2|751494.2|749977.9|40
1625739090000|2021-07-08 10:11:30|752063|750063|751584.3|750584.3|752119.9|750584.3|751584.3|750044.3|39
1625739100000|2021-07-08 10:11:40|752094.8|750094.8|751991.4|749991.4|752099.8|750099.8|751991.3|749991.3|40
1625739110000|2021-07-08 10:11:50|751993.3|749993.3|751744|749744|751994.4|749994.4|751744|749744|39
1625739120000|2021-07-08 10:12:00|751743|749743|751746.4|749746.4|751750.2|750203.8|751203.8|749702.6|38
1625739130000|2021-07-08 10:12:10|751742.3|749742.3|751711.6|749711.6|751777.7|749777.7|751702.2|749702.2|38
1625739140000|2021-07-08 10:12:20|751718.7|749718.7|751696.7|749696.7|751732.8|749732.8|751682.5|749682.5|40
1625739150000|2021-07-08 10:12:30|751694.2|749694.2|751758.3|749758.3|751758.3|750307.9|751226.9|749683.6|35
1625739160000|2021-07-08 10:12:40|751757.2|749757.2|751208.1|750208.1|751763.1|750241.8|751188.4|749680.6|36
1625739170000|2021-07-08 10:12:50|751676.6|749676.6|751690.8|749690.8|751713.8|750244.2|751188.9|749676.4|34
1625739180000|2021-07-08 10:13:00|751689.2|749689.2|751926.3|749926.3|751926.3|750433.4|751269.2|749688.3|38
1625739190000|2021-07-08 10:13:10|751926.1|749926.1|751912.5|749912.5|751939.1|750440|751418.5|749902.7|32
1625739200000|2021-07-08 10:13:20|751920.3|749920.3|751449.4|750449.4|751952.6|750475.9|751449.4|749910|36
1625739210000|2021-07-08 10:13:30|751471.3|750471.3|751865.8|749865.8|751949.7|750486.4|751356|749849|36
1625739220000|2021-07-08 10:13:40|751876.1|749876.1|751885.3|749885.3|751885.3|750394.1|751346|749819.7|36
1625739230000|2021-07-08 10:13:50|751882.5|749882.5|751876.8|749876.8|751916.2|750438.9|751393|749875.9|39
1625739240000|2021-07-08 10:14:00|751871.8|749871.8|751901.5|749901.5|751927.3|749927.3|751867.4|749867.4|34
1625739250000|2021-07-08 10:14:10|751418.8|750418.8|751955.1|749955.1|751962.6|750476.1|751418.6|749932.3|36
1625739260000|2021-07-08 10:14:20|751960.7|749960.7|751932.2|749932.2|751960.7|750466.2|751406.4|749901.4|35
1625739270000|2021-07-08 10:14:30|751931|749931|751426.9|750426.9|751933.8|750451|751404.7|749912.5|37
1625739280000|2021-07-08 10:14:40|751427.6|750427.6|751443.4|750443.4|751446.2|750446.2|751407.7|750407.7|36
1625739290000|2021-07-08 10:14:50|751442.4|750442.4|751373|750373|751927.1|750442.4|751353.2|749890.7|30
1625739300000|2021-07-08 10:15:00|751362.8|750362.8|751364|750364|751861.1|750391.2|751336.6|749860.2|36
1625739310000|2021-07-08 10:15:10|751374.8|750374.8|751394|750394|751872.5|750422|751348.3|749862.4|33
1625739320000|2021-07-08 10:15:20|751400.6|750400.6|751393.9|750393.9|751427.3|750427.3|751354.3|750354.3|38
1625739330000|2021-07-08 10:15:30|751388.8|750388.8|751413.5|750413.5|751422.4|750422.4|751388.3|750388.3|35
1625739340000|2021-07-08 10:15:40|751401.1|750401.1|751432.4|750432.4|751432.4|750432.4|751377.2|750377.2|37
1625739350000|2021-07-08 10:15:50|751436.1|750436.1|751482.5|750482.5|751962.5|750482.5|751391.8|749951.1|36
1625739360000|2021-07-08 10:16:00|751457.4|750457.4|751437.1|750437.1|751479.2|750479.2|751406.7|750406.7|38
1625739370000|2021-07-08 10:16:10|751442.4|750442.4|751501.4|750501.4|751501.4|750501.4|751442.4|750442.4|37
1625739380000|2021-07-08 10:16:20|751598.7|750598.7|751582|750582|752112|750614.8|751545.6|750032.5|38
1625739390000|2021-07-08 10:16:30|751583.8|750583.8|751721.3|750721.3|751725.8|750725.8|751583.8|750583.8|35
1625739400000|2021-07-08 10:16:40|751720.9|750720.9|751715.2|750715.2|751734.6|750734.6|751706.7|750706.7|23
1625739410000|2021-07-08 10:16:50|751715.7|750715.7|751698.3|750698.3|752210.6|750715.7|751689.6|750189.8|17
1625739420000|2021-07-08 10:17:00|751723.4|750723.4|751748.8|750748.8|752240|750756.8|751697|750239|30
1625739430000|2021-07-08 10:17:10|751739.9|750739.9|751708|750708|751751.4|750751.4|751682.1|750682.1|27
1625739440000|2021-07-08 10:17:20|751706.7|750706.7|751710.1|750710.1|751724.3|750724.3|751686.2|750686.2|24
1625739450000|2021-07-08 10:17:30|751710.9|750710.9|751726.7|750726.7|751729.3|750729.3|751709.8|750709.8|27
1625739460000|2021-07-08 10:17:40|751726.3|750726.3|751717.5|750717.5|751810.3|750810.3|751717.5|750717.5|32
1625739470000|2021-07-08 10:17:50|751717|750717|751652.7|750652.7|751727.3|750727.3|751647.7|750647.7|29
1625739480000|2021-07-08 10:18:00|751652.5|750652.5|751589.6|750589.6|751675.7|750675.7|751576.1|750576.1|35
1625739490000|2021-07-08 10:18:10|751582.7|750582.7|751559.6|750559.6|752086|750606|751542.9|750086|36
1625739500000|2021-07-08 10:18:20|751566.3|750566.3|751554.5|750554.5|751571.1|750571.1|751523|750523|33
1625739510000|2021-07-08 10:18:30|751562.2|750562.2|751565.8|750565.8|751587.8|750587.8|751509.7|750509.7|39
1625739520000|2021-07-08 10:18:40|751583.7|750583.7|751610.3|750610.3|751616.7|750616.7|751575.2|750575.2|36
1625739530000|2021-07-08 10:18:50|751609.8|750609.8|751606.1|750606.1|752141.5|750646.8|751600.3|750141.5|26
1625739540000|2021-07-08 10:19:00|751604.8|750604.8|751684.2|750684.2|751689.3|750689.3|751588.5|750588.5|35
1625739550000|2021-07-08 10:19:10|751681.1|750681.1|751517.6|750517.6|752003.6|750693.8|751482.9|750003.6|33
1625739560000|2021-07-08 10:19:20|751516.1|750516.1|751531.9|750531.9|752031|750545.7|751489.6|750028.5|30
1625739570000|2021-07-08 10:19:30|751531.5|750531.5|751581.2|750581.2|751600|750600|751530.1|750530.1|34
1625739580000|2021-07-08 10:19:40|751578.9|750578.9|751554.2|750554.2|752080.3|750618.9|751554.2|750080.3|28
1625739590000|2021-07-08 10:19:50|751555.7|750555.7|751582.2|750582.2|751582.2|750582.2|751542.5|750542.5|22
1625739600000|2021-07-08 10:20:00|751584.6|750584.6|751659|750659|751684.3|750684.3|751584.6|750584.6|28
1625739610000|2021-07-08 10:20:10|751640.5|750640.5|751662|750662|751673.8|750673.8|751621.7|750621.7|28
1625739620000|2021-07-08 10:20:20|751684.8|750684.8|751794.7|750794.7|751798.5|750798.5|751681.1|750681.1|29
1625739630000|2021-07-08 10:20:30|751793.7|750793.7|751981.4|750981.4|751981.4|750981.4|751780.3|750780.3|37
1625739640000|2021-07-08 10:20:40|751982|750982|751959|750959|751982|750982|751956.2|750956.2|31
1625739650000|2021-07-08 10:20:50|751958.6|750958.6|751959.1|750959.1|751966.7|750966.7|751945.8|750945.8|26
1625739660000|2021-07-08 10:21:00|751959.4|750959.4|751892.9|750892.9|752415.6|750959.4|751886.4|750386.5|38
1625739670000|2021-07-08 10:21:10|751890.3|750890.3|751872.8|750872.8|751894.4|750894.4|751852.2|750852.2|35
1625739680000|2021-07-08 10:21:20|751877|750877|751880.5|750880.5|752381.5|750886.9|751873.1|750365|30
1625739690000|2021-07-08 10:21:30|751884|750884|751980|750980|752485|750982.8|751884|750481|27
1625739700000|2021-07-08 10:21:40|751978.5|750978.5|752044.9|751044.9|752044.9|751044.9|751978.5|750978.5|28
1625739710000|2021-07-08 10:21:50|752037.9|751037.9|752549.4|750549.4|752549.4|751056.4|752037.7|750549.4|30
1625739720000|2021-07-08 10:22:00|752552|750552|751997.7|750997.7|752552|751080.9|751962|750467.6|37
1625739730000|2021-07-08 10:22:10|751988.7|750988.7|752056.6|751056.6|752569.8|751064.2|751983.6|750569.8|22
1625739740000|2021-07-08 10:22:20|752056.7|751056.7|752061.3|751061.3|752076.5|751076.5|752045.7|751045.7|31
1625739750000|2021-07-08 10:22:30|752061.5|751061.5|752067.3|751067.3|752068.8|751068.8|752061.5|751061.5|21
1625739760000|2021-07-08 10:22:40|752058.7|751058.7|752171.3|751171.3|752185.3|751185.3|752024.2|751024.2|32
1625739770000|2021-07-08 10:22:50|752153.9|751153.9|752103.4|751103.4|752153.9|751153.9|752097.9|751097.9|25
1625739780000|2021-07-08 10:23:00|752102.7|751102.7|752066.3|751066.3|752113.4|751113.4|752055.6|751055.6|35
1625739790000|2021-07-08 10:23:10|752071.3|751071.3|752116.3|751116.3|752120.1|751120.1|752071.3|751071.3|30
1625739800000|2021-07-08 10:23:20|752117.2|751117.2|752256.2|751256.2|752776.9|751295.2|752117.2|750776.9|33
1625739810000|2021-07-08 10:23:30|752254|751254|752206.9|751206.9|752784.4|751288|752206.9|750784.4|33
1625739820000|2021-07-08 10:23:40|752197.1|751197.1|752223.2|751223.2|752725.7|751229.5|752180.6|750712.5|36
1625739830000|2021-07-08 10:23:50|752234|751234|752138.4|751138.4|752732.7|751234|752130.5|750654|31
1625739840000|2021-07-08 10:24:00|752133.2|751133.2|752134.7|751134.7|752661.9|751161.4|752125.5|750661.9|33
1625739850000|2021-07-08 10:24:10|752133.2|751133.2|752078.6|751078.6|752134.7|751134.7|752071.3|751071.3|31
1625739860000|2021-07-08 10:24:20|752080.7|751080.7|752053.2|751053.2|752558.8|751084.5|752045.1|750545.5|35
1625739870000|2021-07-08 10:24:30|752054.6|751054.6|752050|751050|752585|751093.6|752046.4|750579.8|35
1625739880000|2021-07-08 10:24:40|752057|751057|752012.8|751012.8|752068.2|751068.2|752001.3|751001.3|28
1625739890000|2021-07-08 10:24:50|752018.5|751018.5|752022.4|751022.4|752537.5|751031.9|752014.5|750515.5|24
1625739900000|2021-07-08 10:25:00|752022.6|751022.6|752022.5|751022.5|752519.8|751032.4|752012.5|750511|30
1625739910000|2021-07-08 10:25:10|752018.4|751018.4|752001|751001|752018.4|751018.4|751994.8|750994.8|28
1625739920000|2021-07-08 10:25:20|751999.2|750999.2|751995.5|750995.5|752000.7|751000.7|751991.8|750991.8|25
1625739930000|2021-07-08 10:25:30|751991.7|750991.7|752605.9|750605.9|752605.9|751140.1|751991.7|750605.9|29
1625739940000|2021-07-08 10:25:40|752606|750606|752491.7|750491.7|752606|751118.3|751977.4|750474.3|27
1625739950000|2021-07-08 10:25:50|752491.4|750491.4|752032.4|751032.4|752536.9|751057.6|751978.5|750475.7|31
1625739960000|2021-07-08 10:26:00|752035.1|751035.1|751992.7|750992.7|752485.3|751040.5|751980.9|750481.5|33
1625739970000|2021-07-08 10:26:10|751993.1|750993.1|752431.4|750431.4|752523.7|751014.4|751967.6|750431.4|28
1625739980000|2021-07-08 10:26:20|752455.7|750455.7|751942.6|750942.6|752501|750985.3|751942.6|750447.8|34
1625739990000|2021-07-08 10:26:30|752443.5|750443.5|752482.3|750482.3|752488.7|750972.9|751972.9|750443.5|28
1625740000000|2021-07-08 10:26:40|752483.3|750483.3|752503.8|750503.8|752506|750971.9|751967.8|750463.6|28
1625740010000|2021-07-08 10:26:50|752509.5|750509.5|752583.5|750583.5|752583.5|751070.1|752007|750507.8|28
1625740020000|2021-07-08 10:27:00|752577.8|750577.8|752126.4|751126.4|752656.8|751138.7|752092.1|750577.8|33
1625740030000|2021-07-08 10:27:10|752123|751123|752072|751072|752610.3|751130.3|752060|750577|28
1625740040000|2021-07-08 10:27:20|752070.4|751070.4|752583.9|750583.9|752597.8|751089.7|752069.3|750583.4|31
1625740050000|2021-07-08 10:27:30|752584.6|750584.6|752072.2|751072.2|752584.8|751087.3|752072.2|750580.1|27
1625740060000|2021-07-08 10:27:40|752094.5|751094.5|752611|750611|752613.7|751119.7|752094.5|750591.1|28
1625740070000|2021-07-08 10:27:50|752608.5|750608.5|752163.6|751163.6|752662.9|751166.5|752160.3|750608.5|26
1625740080000|2021-07-08 10:28:00|752151.8|751151.8|752603.9|750603.9|752629.6|751151.8|752104.4|750601|27
1625740090000|2021-07-08 10:28:10|752603|750603|752576.5|750576.5|752637.1|751074|752046.1|750542.1|32
1625740100000|2021-07-08 10:28:20|752582|750582|752006.3|751006.3|752582|751046.4|752006.3|750533.4|34
1625740110000|2021-07-08 10:28:30|752001.7|751001.7|752530.4|750530.4|752533.7|751041|751967.5|750478.6|28
1625740120000|2021-07-08 10:28:40|752528|750528|752584.4|750584.4|752606|751044.2|752024.2|750527|31
1625740130000|2021-07-08 10:28:50|752585.5|750585.5|752065|751065|752585.5|751074.4|752045.9|750558.7|22
1625740140000|2021-07-08 10:29:00|752058.3|751058.3|752574|750574|752599|751088.6|752058.3|750573.8|29
1625740150000|2021-07-08 10:29:10|752573.5|750573.5|752034.4|751034.4|752575.7|751051.2|752032.6|750569.3|26
1625740160000|2021-07-08 10:29:20|752024.1|751024.1|752035.6|751035.6|752578.7|751084|752020.1|750570|30
1625740170000|2021-07-08 10:29:30|752037.1|751037.1|752022.2|751022.2|752037.1|751037.1|752011|751011|23
1625740180000|2021-07-08 10:29:40|752025.2|751025.2|752021.7|751021.7|752056.5|751056.5|752017.4|751017.4|35
1625740190000|2021-07-08 10:29:50|752022.7|751022.7|752053.7|751053.7|752065.1|751065.1|751993.8|750993.8|31
1625740200000|2021-07-08 10:30:00|752051.1|751051.1|752135.7|751135.7|752658.5|751150.3|752051.1|750651|36
1625740210000|2021-07-08 10:30:10|752140.6|751140.6|752667.5|750667.5|752667.5|751174.5|752121.7|750638.1|35
1625740220000|2021-07-08 10:30:20|752194.7|751194.7|752147.1|751147.1|752680.8|751195.7|752139.7|750643|32
1625740230000|2021-07-08 10:30:30|752136.1|751136.1|752641.5|750641.5|752643.6|751160.9|752121.4|750641.1|30
1625740240000|2021-07-08 10:30:40|752140.5|751140.5|752092.2|751092.2|752147.9|751147.9|752090.2|751090.2|30
1625740250000|2021-07-08 10:30:50|752093.7|751093.7|752069.2|751069.2|752566|751093.7|752008.8|750518.9|31
1625740260000|2021-07-08 10:31:00|752068.5|751068.5|752535.1|750535.1|752565.3|751074|752003.3|750509.3|31
1625740270000|2021-07-08 10:31:10|752548.9|750548.9|752046.5|751046.5|752566|751080.1|752035.7|750540.2|33
1625740280000|2021-07-08 10:31:20|752047.2|751047.2|752545|750545|752550.6|751050.6|752037.5|750542.4|25
1625740290000|2021-07-08 10:31:30|752545.6|750545.6|752095.8|751095.8|752606|751111.6|752056.5|750545.6|29
1625740300000|2021-07-08 10:31:40|752093.1|751093.1|752596.8|750596.8|752599.5|751094.9|752078.1|750590.3|28
1625740310000|2021-07-08 10:31:50|752596.9|750596.9|752594.3|750594.3|752603.5|751095.1|752062.5|750583|31
1625740320000|2021-07-08 10:32:00|752593.7|750593.7|752007.1|751007.1|752593.7|751079.9|751998.5|750571.2|34
1625740330000|2021-07-08 10:32:10|752008.9|751008.9|752048.3|751048.3|752535.5|751048.3|752005.5|750516.6|25
1625740340000|2021-07-08 10:32:20|752039.1|751039.1|752039.9|751039.9|752039.9|751039.9|752031.8|751031.8|25
1625740350000|2021-07-08 10:32:30|752038.4|751038.4|752049.5|751049.5|752592.9|751129.4|752038.4|750553|35
1625740360000|2021-07-08 10:32:40|752057|751057|752588.7|750588.7|752588.7|751087.9|752053.7|750582.9|29
1625740370000|2021-07-08 10:32:50|752586|750586|752065.4|751065.4|752586.1|751093.1|752064.1|750578.2|23
1625740380000|2021-07-08 10:33:00|752063.8|751063.8|752074.3|751074.3|752597.4|751104|752063.3|750577.6|30
1625740390000|2021-07-08 10:33:10|752078.2|751078.2|751987.8|750987.8|752082.9|751082.9|751987.8|750987.8|28
1625740400000|2021-07-08 10:33:20|752016.6|751016.6|752029.3|751029.3|752032.8|751032.8|751966.9|750966.9|26
1625740410000|2021-07-08 10:33:30|752028.5|751028.5|752083|751083|752565.7|751091.2|752028.5|750565.7|24
1625740420000|2021-07-08 10:33:40|752080.1|751080.1|752069.2|751069.2|752088.4|751088.4|752066.6|751066.6|23
1625740430000|2021-07-08 10:33:50|752572.1|750572.1|752055.1|751055.1|752572.1|751061.2|752053.6|750560.5|22
1625740440000|2021-07-08 10:34:00|752054.2|751054.2|752016.1|751016.1|752083.4|751083.4|751994.6|750994.6|31
1625740450000|2021-07-08 10:34:10|752020.5|751020.5|752547.9|750547.9|752548.2|751030.3|752019.4|750544.5|30
1625740460000|2021-07-08 10:34:20|752548.4|750548.4|752031.4|751031.4|752548.7|751037.5|752018.1|750547.9|26
1625740470000|2021-07-08 10:34:30|752026.3|751026.3|752530.7|750530.7|752533|751077.3|752024.8|750526.1|30
1625740480000|2021-07-08 10:34:40|752528.2|750528.2|752011.8|751011.8|752528.3|751017.4|752009.6|750522.4|27
1625740490000|2021-07-08 10:34:50|752010.2|751010.2|752016|751016|752497.1|751016|751950.5|750490.8|28
1625740500000|2021-07-08 10:35:00|752013.5|751013.5|751983.7|750983.7|752489.5|751014.5|751975.4|750481|25
1625740510000|2021-07-08 10:35:10|751971.3|750971.3|751951.8|750951.8|752485.4|750974.7|751932|750468.4|33
1625740520000|2021-07-08 10:35:20|751943.3|750943.3|751991.2|750991.2|752449.7|751000|751943.3|750449.4|30
1625740530000|2021-07-08 10:35:30|751993.2|750993.2|751992.4|750992.4|751997.5|750997.5|751986.3|750986.3|17
1625740540000|2021-07-08 10:35:40|752021.8|751021.8|752012.9|751012.9|752021.9|751021.9|752005.1|751005.1|25
1625740550000|2021-07-08 10:35:50|752007.4|751007.4|751969.8|750969.8|752008.5|751008.5|751964.9|750964.9|28
1625740560000|2021-07-08 10:36:00|751968.4|750968.4|752048|751048|752065|751065|751968.4|750968.4|29
1625740570000|2021-07-08 10:36:10|752051.3|751051.3|752057.9|751057.9|752061.7|751061.7|752048|751048|28
1625740580000|2021-07-08 10:36:20|752059.1|751059.1|752010.8|751010.8|752513.9|751059.6|752010.1|750510.2|32
1625740590000|2021-07-08 10:36:30|752011.9|751011.9|752040.4|751040.4|752052.4|751052.4|752006.5|751006.5|24
1625740600000|2021-07-08 10:36:40|752035.3|751035.3|752039.7|751039.7|752048.7|751048.7|752031.8|751031.8|29
1625740610000|2021-07-08 10:36:50|752079.8|751079.8|752194.3|751194.3|752195.4|751195.4|752079.8|751079.8|34
1625740620000|2021-07-08 10:37:00|752200.5|751200.5|752663.4|750663.4|752663.4|751200.8|752159.5|750663.4|27
1625740630000|2021-07-08 10:37:10|752171|751171|752103.2|751103.2|752614.8|751183.4|752103|750602.8|31
1625740640000|2021-07-08 10:37:20|752103.4|751103.4|752588.5|750588.5|752588.5|751103.6|752055.2|750576.1|29
1625740650000|2021-07-08 10:37:30|752587.9|750587.9|752072.7|751072.7|752593.3|751097.3|752072.2|750578.5|27
1625740660000|2021-07-08 10:37:40|752073.1|751073.1|752075.7|751075.7|752106.6|751106.6|752070.3|751070.3|28
1625740670000|2021-07-08 10:37:50|752086.2|751086.2|752095.8|751095.8|752583|751099.9|752065|750583|27
1625740680000|2021-07-08 10:38:00|752599.5|750599.5|752113.8|751113.8|752620.4|751121.5|752112.1|750599.5|27
1625740690000|2021-07-08 10:38:10|752119.8|751119.8|752061|751061|752596.8|751119.8|752058.2|750587.7|26
1625740700000|2021-07-08 10:38:20|752061.2|751061.2|752069.2|751069.2|752071|751071|752056.1|751056.1|22
1625740710000|2021-07-08 10:38:30|752068.2|751068.2|752053.8|751053.8|752068.2|751068.2|752050.6|751050.6|29
1625740720000|2021-07-08 10:38:40|752052.4|751052.4|752052.8|751052.8|752065.6|751065.6|752050.5|751050.5|25
1625740730000|2021-07-08 10:38:50|752049.8|751049.8|752068.3|751068.3|752068.3|751068.3|752049.8|751049.8|23
1625740740000|2021-07-08 10:39:00|752066.3|751066.3|752064.3|751064.3|752076.2|751076.2|752056.1|751056.1|28
1625740750000|2021-07-08 10:39:10|752066.9|751066.9|752066.7|751066.7|752067.8|751067.8|752062.9|751062.9|19
1625740760000|2021-07-08 10:39:20|752067|751067|752070.9|751070.9|752077.8|751077.8|752066.2|751066.2|22
1625740770000|2021-07-08 10:39:30|752073|751073|752088.2|751088.2|752576.2|751088.2|752055.2|750566|31
1625740780000|2021-07-08 10:39:40|752136.8|751136.8|752565.7|750565.7|752610.2|751149.8|752064.5|750565.7|37
1625740790000|2021-07-08 10:39:50|752567.2|750567.2|752598|750598|752607.2|751109.1|752093.9|750562|31
1625740800000|2021-07-08 10:40:00|752104.4|751104.4|752218.2|751218.2|752609.8|751225.5|752100.5|750601.5|37
1625740810000|2021-07-08 10:40:10|752219.7|751219.7|752956.8|750956.8|752997.4|751464.2|752219.6|750813.5|37
1625740820000|2021-07-08 10:40:20|752954.1|750954.1|752949.4|750949.4|752969.8|751463.4|752398.1|750942.3|37
1625740830000|2021-07-08 10:40:30|752948.9|750948.9|752952.3|750952.3|752970.5|751457.6|752457.6|750943.6|38
1625740840000|2021-07-08 10:40:40|752943.7|750943.7|752963.8|750963.8|752967.7|751451.2|752421.5|750917.2|39
1625740850000|2021-07-08 10:40:50|752959|750959|752471.3|751471.3|752972.7|751477.4|752457.1|750957.3|37
1625740860000|2021-07-08 10:41:00|752959.7|750959.7|752961|750961|752976.3|750976.3|752922.1|750922.1|35
1625740870000|2021-07-08 10:41:10|752953.8|750953.8|752347.7|751347.7|752974.1|751468|752347.7|750941|35
1625740880000|2021-07-08 10:41:20|752347.2|751347.2|752345.4|751345.4|752855.7|751365.1|752343.7|750851.5|35
1625740890000|2021-07-08 10:41:30|752344.3|751344.3|752799.7|750799.7|752803.4|751344.3|752287.2|750796.7|26
1625740900000|2021-07-08 10:41:40|752798|750798|752214.6|751214.6|752814.4|751343.9|752194.1|750752|36
1625740910000|2021-07-08 10:41:50|752214.8|751214.8|752681.9|750681.9|752727.4|751219|752168|750677.8|28
1625740920000|2021-07-08 10:42:00|752678.6|750678.6|752710.1|750710.1|752744.7|751211.3|752209.5|750676.8|33
1625740930000|2021-07-08 10:42:10|752719.3|750719.3|752209.5|751209.5|752719.3|751222.3|752195|750698.4|28
1625740940000|2021-07-08 10:42:20|752210.5|751210.5|752722.5|750722.5|752722.5|751223.2|752207.2|750722.5|20
1625740950000|2021-07-08 10:42:30|752710.5|750710.5|752165.5|751165.5|752710.6|751200.4|752152.6|750649.1|30
1625740960000|2021-07-08 10:42:40|752164.5|751164.5|752183|751183|752186.3|751186.3|752163.7|751163.7|24
1625740970000|2021-07-08 10:42:50|752175.1|751175.1|752686.5|750686.5|752688.1|751181.2|752172.9|750671.5|19
1625740980000|2021-07-08 10:43:00|752188.6|751188.6|752228.6|751228.6|752722.5|751230.2|752183.5|750722.5|25
1625740990000|2021-07-08 10:43:10|752229.1|751229.1|752215.3|751215.3|752229.1|751229.1|752186.2|751186.2|26
1625741000000|2021-07-08 10:43:20|752206.7|751206.7|752296.3|751296.3|752308.1|751308.1|752206.7|751206.7|29
1625741010000|2021-07-08 10:43:30|752296.6|751296.6|752310.5|751310.5|752834.1|751329.6|752296.6|750813.2|30
1625741020000|2021-07-08 10:43:40|752810.8|750810.8|752348.1|751348.1|752854.6|751358.3|752329.2|750808.7|28
1625741030000|2021-07-08 10:43:50|752353.1|751353.1|752363.6|751363.6|752886.9|751387|752353.1|750853.6|35
1625741040000|2021-07-08 10:44:00|752371.8|751371.8|752362.6|751362.6|752387.5|751387.5|752352.2|751352.2|33
1625741050000|2021-07-08 10:44:10|752370.2|751370.2|752377.9|751377.9|752927|751431.7|752370.2|750915|36
1625741060000|2021-07-08 10:44:20|752380.9|751380.9|752884.7|750884.7|752891.4|751387|752368.6|750875.8|30
1625741070000|2021-07-08 10:44:30|752879.3|750879.3|752866|750866|752889.1|751386.2|752371|750864.9|35
1625741080000|2021-07-08 10:44:40|752872|750872|752881.2|750881.2|752890.1|751388.2|752373.8|750872|31
1625741090000|2021-07-08 10:44:50|752880.9|750880.9|752865|750865|752882.8|751382|752373|750865|28
1625741100000|2021-07-08 10:45:00|752871.9|750871.9|752889.6|750889.6|752889.6|751367.9|752361.5|750862.2|29
1625741110000|2021-07-08 10:45:10|752884.1|750884.1|752882.1|750882.1|752891.6|750891.6|752876.3|750876.3|26
1625741120000|2021-07-08 10:45:20|752874.5|750874.5|752867.9|750867.9|752882.3|750882.3|752866|750866|22
1625741130000|2021-07-08 10:45:30|752868.4|750868.4|752370.8|751370.8|752881.4|751382.9|752370.8|750868.4|26
1625741140000|2021-07-08 10:45:40|752362|751362|752371.9|751371.9|752882.4|751396.9|752360.4|750869.8|28
1625741150000|2021-07-08 10:45:50|752368.2|751368.2|752861.8|750861.8|752879.9|751382.8|752364.7|750861.8|24
1625741160000|2021-07-08 10:46:00|752871.1|750871.1|752797.6|750797.6|752871.1|751381.4|752274|750760.9|33
1625741170000|2021-07-08 10:46:10|752798|750798|752847.7|750847.7|752847.7|751340.5|752338.1|750786.8|30
1625741180000|2021-07-08 10:46:20|752847.4|750847.4|752852.5|750852.5|752859.3|751326.3|752323.7|750828.4|36
1625741190000|2021-07-08 10:46:30|752853.6|750853.6|752369.8|751369.8|752866.3|751369.8|752352.9|750853.6|30
1625741200000|2021-07-08 10:46:40|752374|751374|752839.1|750839.1|752844|751374|752324.3|750817.4|38
1625741210000|2021-07-08 10:46:50|752850.9|750850.9|752655.7|750655.7|752852|751241.3|752215.4|750647.3|34
1625741220000|2021-07-08 10:47:00|752648.8|750648.8|752590.2|750590.2|752659|751101|752068|750586.7|37
1625741230000|2021-07-08 10:47:10|752584.1|750584.1|752684.4|750684.4|752685.1|751151.5|752138.2|750581.8|36
1625741240000|2021-07-08 10:47:20|752686.3|750686.3|752705.3|750705.3|752710.4|750710.4|752686.3|750686.3|26
1625741250000|2021-07-08 10:47:30|752697.7|750697.7|752610|750610|752697.7|750697.7|752610|750610|36
1625741260000|2021-07-08 10:47:40|752609.4|750609.4|752616|750616|752626.6|750626.6|752602.8|750602.8|32
1625741270000|2021-07-08 10:47:50|752619.6|750619.6|752610.8|750610.8|752625.7|750625.7|752603.5|750603.5|33
1625741280000|2021-07-08 10:48:00|752607.5|750607.5|752552.8|750552.8|752632.7|751065.3|752057.9|750542.5|36
1625741290000|2021-07-08 10:48:10|752551.4|750551.4|752542.4|750542.4|752554.6|750554.6|752541.8|750541.8|27
1625741300000|2021-07-08 10:48:20|752540.8|750540.8|751932.1|750932.1|752546.5|750952.6|751932.1|750430.5|28
1625741310000|2021-07-08 10:48:30|751931.4|750931.4|752422.5|750422.5|752428|750953.1|751923.2|750420.6|34
1625741320000|2021-07-08 10:48:40|752406|750406|752419.5|750419.5|752422.2|750923.6|751920.2|750400.5|37
1625741330000|2021-07-08 10:48:50|752416.6|750416.6|752403|750403|752416.6|750416.6|752403|750403|26
1625741340000|2021-07-08 10:49:00|752401|750401|752406|750406|752411.6|750411.6|752394.1|750394.1|30
1625741350000|2021-07-08 10:49:10|752406.4|750406.4|752401.5|750401.5|752410.5|750922.1|751911.7|750401.5|29
1625741360000|2021-07-08 10:49:20|752401.7|750401.7|752304.2|750304.2|752402.4|750846.1|751810.4|750304.2|35
1625741370000|2021-07-08 10:49:30|752305.9|750305.9|752231.2|750231.2|752305.9|750793.4|751716.8|750229|35
1625741380000|2021-07-08 10:49:40|751717.6|750717.6|752197.9|750197.9|752233.2|750717.6|751717.6|750197.9|34
1625741390000|2021-07-08 10:49:50|752206.9|750206.9|752200.5|750200.5|752212.7|750697.7|751696.1|750186.3|30
1625741400000|2021-07-08 10:50:00|752202.1|750202.1|752199.3|750199.3|752208.9|750700.2|751700.2|750182.1|32
1625741410000|2021-07-08 10:50:10|752188.7|750188.7|752110.1|750110.1|752203.8|750203.8|752110.1|750110.1|35
1625741420000|2021-07-08 10:50:20|752110.9|750110.9|752124.9|750124.9|752172.3|750588.2|751588.2|750034|37
1625741430000|2021-07-08 10:50:30|752125.4|750125.4|752057.7|750057.7|752125.4|750125.4|752027.8|750027.8|40
1625741440000|2021-07-08 10:50:40|752095|750095|752197.1|750197.1|752199.4|750705.5|751681.8|750095|37
1625741450000|2021-07-08 10:50:50|752198.2|750198.2|752121.5|750121.5|752198.2|750648|751626|750079.6|38
1625741460000|2021-07-08 10:51:00|752150.3|750150.3|752209.8|750209.8|752224.8|750224.8|752149.2|750149.2|35
1625741470000|2021-07-08 10:51:10|752212.6|750212.6|752230.6|750230.6|752254.4|750254.4|752205.1|750205.1|39
1625741480000|2021-07-08 10:51:20|752218.6|750218.6|752218.5|750218.5|752227.3|750227.3|752192.3|750192.3|32
1625741490000|2021-07-08 10:51:30|752223.7|750223.7|752194.3|750194.3|752224.4|750224.4|752184.7|750184.7|33
1625741500000|2021-07-08 10:51:40|752207.7|750207.7|752146.2|750146.2|752207.7|750649.1|751649.1|750138.7|37
1625741510000|2021-07-08 10:51:50|752137.1|750137.1|752158.4|750158.4|752181|750681.2|751651|750091.8|36
1625741520000|2021-07-08 10:52:00|752159.5|750159.5|751657.2|750657.2|752164.7|750657.2|751629.1|750128.9|39
1625741530000|2021-07-08 10:52:10|752162.2|750162.2|752171|750171|752182.4|750666.5|751648.7|750106.5|34
1625741540000|2021-07-08 10:52:20|752174.3|750174.3|752157|750157|752233.9|750693.9|751657.7|750157|40
1625741550000|2021-07-08 10:52:30|752155.9|750155.9|751532.3|750532.3|752155.9|750645|751528.4|750082.5|35
1625741560000|2021-07-08 10:52:40|751532.7|750532.7|752048.9|750048.9|752078.6|750583.7|751503.3|750009.5|31
1625741570000|2021-07-08 10:52:50|752049.7|750049.7|752104.8|750104.8|752163.9|750664.6|751600.4|750047.7|30
1625741580000|2021-07-08 10:53:00|752104|750104|751591|750591|752110|750664.9|751591|750098.7|33
1625741590000|2021-07-08 10:53:10|751590.6|750590.6|752105.5|750105.5|752108.1|750654.2|751564.9|750060.5|32
1625741600000|2021-07-08 10:53:20|752107.8|750107.8|752094.9|750094.9|752107.8|750107.8|752094.9|750094.9|26
1625741610000|2021-07-08 10:53:30|752093.6|750093.6|752049|750049|752099.2|750576.8|751556.1|750043.8|28
1625741620000|2021-07-08 10:53:40|752047.8|750047.8|752115.6|750115.6|752125.6|750622.2|751606|750047.5|29
1625741630000|2021-07-08 10:53:50|752116.3|750116.3|752139.4|750139.4|752139.4|750139.4|752094|750094|33
1625741640000|2021-07-08 10:54:00|752147.6|750147.6|752182.5|750182.5|752202.1|750673.8|751667|750144.2|27
1625741650000|2021-07-08 10:54:10|752179.1|750179.1|752184.5|750184.5|752189.4|750189.4|752172.5|750172.5|25
1625741660000|2021-07-08 10:54:20|752185.9|750185.9|752220.7|750220.7|752225.3|750742.5|751705.3|750185.9|35
1625741670000|2021-07-08 10:54:30|751745.5|750745.5|752330.6|750330.6|752353.5|750852.2|751745.5|750294.1|28
1625741680000|2021-07-08 10:54:40|752331.5|750331.5|751838.5|750838.5|752353.5|750864.5|751814.5|750307.1|30
1625741690000|2021-07-08 10:54:50|751828.9|750828.9|751778.8|750778.8|752300.8|750849.8|751768.3|750278.9|30
1625741700000|2021-07-08 10:55:00|752269.6|750269.6|751807.2|750807.2|752308|750814|751791.1|750269.6|27
1625741710000|2021-07-08 10:55:10|751809|750809|751878|750878|751878|750878|751809|750809|26
1625741720000|2021-07-08 10:55:20|751880|750880|751859.8|750859.8|751892.6|750892.6|751853.6|750853.6|25
1625741730000|2021-07-08 10:55:30|751860.9|750860.9|751862|750862|751868.4|750868.4|751860.9|750860.9|27
1625741740000|2021-07-08 10:55:40|751863.9|750863.9|751865.6|750865.6|751892|750892|751863.2|750863.2|27
1625741750000|2021-07-08 10:55:50|751864.2|750864.2|751862.8|750862.8|751867.1|750867.1|751861.4|750861.4|21
1625741760000|2021-07-08 10:56:00|751859.5|750859.5|751859.8|750859.8|751873.7|750873.7|751851.6|750851.6|22
1625741770000|2021-07-08 10:56:10|751863.1|750863.1|751844.3|750844.3|751863.1|750863.1|751837.8|750837.8|21
1625741780000|2021-07-08 10:56:20|751833.6|750833.6|752288.1|750288.1|752323.8|750838.8|751816.2|750286.2|31
1625741790000|2021-07-08 10:56:30|752282.5|750282.5|751859.5|750859.5|752357.5|750860.6|751778.5|750279.1|32
1625741800000|2021-07-08 10:56:40|751866.1|750866.1|751852.4|750852.4|751867.9|750867.9|751827.5|750827.5|31
1625741810000|2021-07-08 10:56:50|751858.9|750858.9|751870.6|750870.6|751887.8|750887.8|751858.9|750858.9|28
1625741820000|2021-07-08 10:57:00|751869|750869|751855.3|750855.3|752369|750876.4|751855.3|750365.4|23
1625741830000|2021-07-08 10:57:10|751854.7|750854.7|751912.7|750912.7|752377.9|750924.6|751854.7|750365.9|29
1625741840000|2021-07-08 10:57:20|751913.4|750913.4|751912.4|750912.4|751920.5|750920.5|751908.6|750908.6|22
1625741850000|2021-07-08 10:57:30|751896.5|750896.5|751894.8|750894.8|751914.7|750914.7|751885.6|750885.6|29
1625741860000|2021-07-08 10:57:40|751886.1|750886.1|752373.6|750373.6|752427.4|750917.8|751856|750356.3|37
1625741870000|2021-07-08 10:57:50|752377.2|750377.2|752372.1|750372.1|752382|750877.9|751837.6|750358.6|32
1625741880000|2021-07-08 10:58:00|752374.5|750374.5|751885.9|750885.9|752374.5|750887|751859.9|750371.4|31
1625741890000|2021-07-08 10:58:10|751882.9|750882.9|751873.2|750873.2|751892.5|750892.5|751862.3|750862.3|31
1625741900000|2021-07-08 10:58:20|751871|750871|752321.8|750321.8|752370.6|750871|751830.9|750312.2|30
1625741910000|2021-07-08 10:58:30|752318.8|750318.8|751879.5|750879.5|752326.5|750879.5|751809.1|750307.4|30
1625741920000|2021-07-08 10:58:40|751877.2|750877.2|751872.6|750872.6|751890.4|750890.4|751859.9|750859.9|32
1625741930000|2021-07-08 10:58:50|751873.1|750873.1|751853.3|750853.3|751873.1|750873.1|751851|750851|32
1625741940000|2021-07-08 10:59:00|751857.7|750857.7|752293.6|750293.6|752302.5|750857.7|751784.5|750287.5|34
1625741950000|2021-07-08 10:59:10|752294.7|750294.7|751855.2|750855.2|752359|750860.4|751825.6|750291.5|30
1625741960000|2021-07-08 10:59:20|751854.2|750854.2|751825|750825|751866.1|750866.1|751825|750825|25
1625741970000|2021-07-08 10:59:30|751827.3|750827.3|751710.2|750710.2|752333.5|750841|751710.2|750289.8|34
1625741980000|2021-07-08 10:59:40|751704|750704|751716.5|750716.5|751716.5|750716.5|751696.8|750696.8|32
1625741990000|2021-07-08 10:59:50|751711.2|750711.2|751666.7|750666.7|751719.3|750719.3|751666.7|750666.7|32
1625742000000|2021-07-08 11:00:00|751671|750671|751656.9|750656.9|751676.4|750676.4|751656.5|750656.5|31
1625742010000|2021-07-08 11:00:10|752095.7|750095.7|751917.5|749917.5|752095.7|750581|751385|749911.6|33
1625742020000|2021-07-08 11:00:20|751916|749916|751483.5|750483.5|751938.9|750483.5|751432.8|749911|33
1625742030000|2021-07-08 11:00:30|751476.9|750476.9|751486.3|750486.3|751505.3|750505.3|751449.8|750449.8|29
1625742040000|2021-07-08 11:00:40|751491.4|750491.4|752039.7|750039.7|752053.5|750534.9|751468.4|750025|28
1625742050000|2021-07-08 11:00:50|752035.5|750035.5|751550.6|750550.6|752047.2|750556.1|751520.1|750030.8|28
1625742060000|2021-07-08 11:01:00|751550.1|750550.1|751568.1|750568.1|751592.1|750592.1|751546.1|750546.1|28
1625742070000|2021-07-08 11:01:10|751567.2|750567.2|751471.8|750471.8|752013.3|750567.5|751451.8|750008.1|31
1625742080000|2021-07-08 11:01:20|751453.1|750453.1|751466.5|750466.5|751971|750476.2|751442.2|749971|26
1625742090000|2021-07-08 11:01:30|751441.2|750441.2|751418.3|750418.3|751926.7|750462.8|751397.1|749924.3|26
1625742100000|2021-07-08 11:01:40|751416|750416|751836|749836|751927.1|750426.2|751335.7|749826.2|19
1625742110000|2021-07-08 11:01:50|751810.9|749810.9|751301.3|750301.3|751826.6|750319.9|751298.3|749810.9|22
1625742120000|2021-07-08 11:02:00|751331.5|750331.5|751401.3|750401.3|751930|750401.3|751312.9|749833.4|25
1625742130000|2021-07-08 11:02:10|751408.3|750408.3|752105.6|750105.6|752111.1|750615|751397.7|750083.6|30
1625742140000|2021-07-08 11:02:20|752106.5|750106.5|752229.1|750229.1|752229.1|750229.1|752099.7|750099.7|29
1625742150000|2021-07-08 11:02:30|752229.4|750229.4|752238.7|750238.7|752242|750731.4|751711|750210.7|23
1625742160000|2021-07-08 11:02:40|752238.4|750238.4|752242.1|750242.1|752247.2|750247.2|752233.6|750233.6|31
1625742170000|2021-07-08 11:02:50|752243.7|750243.7|752236.6|750236.6|752243.7|750243.7|752221.1|750221.1|31
1625742180000|2021-07-08 11:03:00|752235.8|750235.8|752212.4|750212.4|752235.8|750235.8|752201|750201|32
1625742190000|2021-07-08 11:03:10|752210.7|750210.7|752227.1|750227.1|752237|750237|752205.2|750205.2|25
1625742200000|2021-07-08 11:03:20|752225.4|750225.4|752209.6|750209.6|752227.6|750227.6|752208|750208|30
1625742210000|2021-07-08 11:03:30|752212.6|750212.6|752217.5|750217.5|752225.6|750225.6|752180.5|750180.5|28
1625742220000|2021-07-08 11:03:40|752221.9|750221.9|752223.9|750223.9|752224.4|750224.4|752214|750214|26
1625742230000|2021-07-08 11:03:50|752221.1|750221.1|752179.2|750179.2|752230.6|750690.9|751690.9|750179.2|29
1625742240000|2021-07-08 11:04:00|752174.9|750174.9|751676.2|750676.2|752180.9|750680.7|751668|750174.9|15
1625742250000|2021-07-08 11:04:10|751673.1|750673.1|751673.9|750673.9|751679.6|750679.6|751673.1|750673.1|15
1625742260000|2021-07-08 11:04:20|751670.9|750670.9|751719.4|750719.4|751735|750735|751668.9|750668.9|27
1625742270000|2021-07-08 11:04:30|751721.5|750721.5|751719.7|750719.7|751724.3|750724.3|751718.8|750718.8|18
1625742280000|2021-07-08 11:04:40|751721.2|750721.2|752412.6|750412.6|752412.6|750887|751721.2|750345.6|29
1625742290000|2021-07-08 11:04:50|752405|750405|752284|750284|752492.5|750925.5|751764.3|750281.6|34
1625742300000|2021-07-08 11:05:00|752284.7|750284.7|752248.9|750248.9|752287.4|750759.9|751751.4|750200|31
1625742310000|2021-07-08 11:05:10|752244.1|750244.1|752284.4|750284.4|752294.4|750803.9|751782.7|750243.8|29
1625742320000|2021-07-08 11:05:20|752285.2|750285.2|752320.3|750320.3|752320.3|750785.7|751742.5|750238.9|34
1625742330000|2021-07-08 11:05:30|752311.5|750311.5|752338.3|750338.3|752340.6|750340.6|752283.5|750283.5|37
1625742340000|2021-07-08 11:05:40|752335|750335|752377.2|750377.2|752380.4|750851.9|751812.8|750278.5|37
1625742350000|2021-07-08 11:05:50|752382.2|750382.2|752335.5|750335.5|752382.5|750867.1|751859|750335.5|33
1625742360000|2021-07-08 11:06:00|751851.5|750851.5|752137.5|750137.5|752347|750851.5|751851.5|750134.7|32
1625742370000|2021-07-08 11:06:10|752130|750130|752178.4|750178.4|752202.3|750202.3|752106.9|750106.9|30
1625742380000|2021-07-08 11:06:20|751670.8|750670.8|751669|750669|752188.1|750696|751657.9|750147.9|26
1625742390000|2021-07-08 11:06:30|751658.4|750658.4|752121.7|750121.7|752149.5|750663.4|751650.2|750115.6|26
1625742400000|2021-07-08 11:06:40|752116.7|750116.7|752129.6|750129.6|752153.5|750649.7|751625.5|750116.7|28
1625742410000|2021-07-08 11:06:50|752128.3|750128.3|752108.9|750108.9|752132.4|750629.6|751624.1|750085.9|24
1625742420000|2021-07-08 11:07:00|752104.2|750104.2|752035.7|750035.7|752104.2|750538.5|751526.9|750032|35
1625742430000|2021-07-08 11:07:10|752032.5|750032.5|751795.3|749795.3|752032.5|750489.7|751379.1|749792.6|36
1625742440000|2021-07-08 11:07:20|751817.5|749817.5|751606.3|749606.3|751817.5|749817.5|751573.4|749573.4|38
1625742450000|2021-07-08 11:07:30|751587.2|749587.2|751589.9|749589.9|751662.7|749662.7|751587.2|749587.2|37
1625742460000|2021-07-08 11:07:40|751589.1|749589.1|751490.6|749490.6|751590.8|750069.2|751069.2|749445.3|38
1625742470000|2021-07-08 11:07:50|751487.3|749487.3|751502.9|749502.9|751506.8|749506.8|751465.3|749465.3|40
1625742480000|2021-07-08 11:08:00|751488.3|749488.3|751460.4|749460.4|751507.7|749507.7|751450.7|749450.7|33
1625742490000|2021-07-08 11:08:10|751458.6|749458.6|751545.2|749545.2|751554.2|750042.4|751042.4|749450|29
1625742500000|2021-07-08 11:08:20|751545.8|749545.8|751546.3|749546.3|751546.6|750040.8|751036.4|749530.8|31
1625742510000|2021-07-08 11:08:30|751545.1|749545.1|751594.7|749594.7|751612.5|750101.9|751101.9|749539.3|38
1625742520000|2021-07-08 11:08:40|751595.6|749595.6|751615.8|749615.8|751620.6|749620.6|751593.6|749593.6|35
1625742530000|2021-07-08 11:08:50|751618.3|749618.3|751600.4|749600.4|751620.4|749620.4|751598.4|749598.4|38
1625742540000|2021-07-08 11:09:00|751612.1|749612.1|751584|749584|751614.2|749614.2|751576.1|749576.1|35
1625742550000|2021-07-08 11:09:10|751569.3|749569.3|751564.8|749564.8|751573.8|749573.8|751564.8|749564.8|23
1625742560000|2021-07-08 11:09:20|751563.2|749563.2|751548|749548|751564.5|749564.5|751542.7|749542.7|35
1625742570000|2021-07-08 11:09:30|751559.6|749559.6|751351.8|749351.8|751559.6|749864.9|750864.9|749334.4|32
1625742580000|2021-07-08 11:09:40|751349.9|749349.9|751350|749350|751356.2|749356.2|751338.2|749338.2|31
1625742590000|2021-07-08 11:09:50|751351.9|749351.9|751352.5|749352.5|751377.4|749377.4|751351.9|749351.9|25
1625742600000|2021-07-08 11:10:00|751351.1|749351.1|751394.5|749394.5|751408.2|749408.2|751331.8|749331.8|34
1625742610000|2021-07-08 11:10:10|751393.8|749393.8|751351.9|749351.9|751400.3|749400.3|751351.8|749351.8|33
1625742620000|2021-07-08 11:10:20|751352.5|749352.5|751129.9|749129.9|751361.1|749361.1|751117.6|749117.6|36
1625742630000|2021-07-08 11:10:30|751129.8|749129.8|751120.7|749120.7|751150|749150|751113.6|749113.6|38
1625742640000|2021-07-08 11:10:40|751120.1|749120.1|751145.1|749145.1|751151.6|749151.6|751120.1|749120.1|31
1625742650000|2021-07-08 11:10:50|751142.4|749142.4|751159.3|749159.3|751177|749177|751134.9|749134.9|34
1625742660000|2021-07-08 11:11:00|751163.9|749163.9|751253.7|749253.7|751260.3|749260.3|751163.4|749163.4|39
1625742670000|2021-07-08 11:11:10|751236.2|749236.2|751154.7|749154.7|751246.4|749670.5|750670.5|749149.4|35
1625742680000|2021-07-08 11:11:20|751155.6|749155.6|751183.5|749183.5|751183.5|749692.3|750676.8|749151.9|30
1625742690000|2021-07-08 11:11:30|751184.3|749184.3|750897.9|749897.9|751370|749897.9|750681.2|749181|36
1625742700000|2021-07-08 11:11:40|751427.4|749427.4|751417.2|749417.2|751431.8|749920.5|750912.6|749398.9|39
1625742710000|2021-07-08 11:11:50|751420.6|749420.6|751402.1|749402.1|751436.4|749436.4|751402.1|749402.1|37
1625742720000|2021-07-08 11:12:00|751398.4|749398.4|751265.1|749265.1|751398.4|749398.4|751264|749264|38
1625742730000|2021-07-08 11:12:10|751267.8|749267.8|751327.5|749327.5|751388.9|749890|750890|749267.8|35
1625742740000|2021-07-08 11:12:20|751326.7|749326.7|751365.4|749365.4|751374.7|749374.7|751320.8|749320.8|38
1625742750000|2021-07-08 11:12:30|751360.1|749360.1|751281.1|749281.1|751367.6|749791.8|750786.1|749273.8|36
1625742760000|2021-07-08 11:12:40|751279.9|749279.9|751278.2|749278.2|751284.4|749284.4|751278.1|749278.1|20
1625742770000|2021-07-08 11:12:50|751277.6|749277.6|750791.2|749791.2|751284.3|749791.2|750752.1|749268.2|21
1625742780000|2021-07-08 11:13:00|750785.3|749785.3|751517.5|749517.5|751517.5|749994.4|750779|749434.8|25
1625742790000|2021-07-08 11:13:10|751525.3|749525.3|751553.6|749553.6|751558.4|750057.8|751034.5|749525.3|36
1625742800000|2021-07-08 11:13:20|751553.1|749553.1|751555.4|749555.4|751577.4|749577.4|751541.9|749541.9|34
1625742810000|2021-07-08 11:13:30|751561|749561|751565.6|749565.6|751570.7|750028|751018.9|749519|36
1625742820000|2021-07-08 11:13:40|751564.8|749564.8|751763.6|749763.6|751763.6|750208.9|751138.3|749564.8|33
1625742830000|2021-07-08 11:13:50|751762.9|749762.9|751781|749781|751801.4|750251.5|751251.5|749745.2|39
1625742840000|2021-07-08 11:14:00|751783.9|749783.9|751782.9|749782.9|751790.8|749790.8|751776.5|749776.5|35
1625742850000|2021-07-08 11:14:10|751789.2|749789.2|751716.2|749716.2|751789.2|750235.3|751206.3|749699.4|40
1625742860000|2021-07-08 11:14:20|751721.1|749721.1|751761.1|749761.1|751764.1|750259.1|751252.3|749656.9|40
1625742870000|2021-07-08 11:14:30|751760.7|749760.7|751744|749744|751764.2|750257.6|751207.6|749671.4|36
1625742880000|2021-07-08 11:14:40|751729.6|749729.6|751757|749757|751794.1|750291.7|751254.9|749729.6|34
1625742890000|2021-07-08 11:14:50|751756|749756|751765.8|749765.8|751772.4|750234.4|751234.4|749733.5|34
1625742900000|2021-07-08 11:15:00|751763.4|749763.4|751698|749698|751766.6|750247|751237.1|749696.1|36
1625742910000|2021-07-08 11:15:10|751696.4|749696.4|751540.9|749540.9|751700.1|750220.6|751055|749540.9|32
1625742920000|2021-07-08 11:15:20|751554.9|749554.9|751553.8|749553.8|751579.8|750058.3|751055.2|749543.5|31
1625742930000|2021-07-08 11:15:30|751558|749558|750996|749996|751559.7|749996|750996|749473.9|35
1625742940000|2021-07-08 11:15:40|751490.5|749490.5|751527|749527|751536.6|749536.6|751481.3|749481.3|33
1625742950000|2021-07-08 11:15:50|751530.9|749530.9|751071.8|750071.8|751571.5|750075.5|751069.5|749474.1|31
1625742960000|2021-07-08 11:16:00|751072.8|750072.8|751060.9|750060.9|751559.3|750074.6|751013.8|749498.5|38
1625742970000|2021-07-08 11:16:10|751061.3|750061.3|751062.7|750062.7|751063.8|750063.8|751058.8|750058.8|21
1625742980000|2021-07-08 11:16:20|751062.6|750062.6|751066.3|750066.3|751066.3|750066.3|751056.7|750056.7|20
1625742990000|2021-07-08 11:16:30|751066.1|750066.1|751667.9|749667.9|751678.5|750176.3|751063.3|749666|32
1625743000000|2021-07-08 11:16:40|751174.9|750174.9|751686.2|749686.2|751686.5|750176.6|751168|749667.6|27
1625743010000|2021-07-08 11:16:50|751687.4|749687.4|751653.9|749653.9|751693.6|749693.6|751630.1|749630.1|33
1625743020000|2021-07-08 11:17:00|751653|749653|751649.1|749649.1|751674.7|750157.8|751157.8|749644.1|34
1625743030000|2021-07-08 11:17:10|751654.9|749654.9|751619.7|749619.7|751662.7|749662.7|751598.9|749598.9|35
1625743040000|2021-07-08 11:17:20|751608.5|749608.5|751609.4|749609.4|751619.2|749619.2|751591.9|749591.9|33
1625743050000|2021-07-08 11:17:30|751607.2|749607.2|751690.8|749690.8|751704.9|750188.7|751188.7|749594.5|33
1625743060000|2021-07-08 11:17:40|751700.9|749700.9|751241|750241|751740.5|750241|751197|749698.5|32
1625743070000|2021-07-08 11:17:50|751220.1|750220.1|751720.9|749720.9|751734.2|750225|751190.7|749685.1|33
1625743080000|2021-07-08 11:18:00|751719.2|749719.2|751723.5|749723.5|751725|750229.8|751226.4|749709.6|32
1625743090000|2021-07-08 11:18:10|751723.8|749723.8|751637|749637|751739.4|750243.1|751138.8|749637|33
1625743100000|2021-07-08 11:18:20|751648|749648|751583.4|749583.4|751668.4|750110.9|751087.3|749579.3|33
1625743110000|2021-07-08 11:18:30|751574|749574|751132.2|750132.2|751637.3|750139|751081.8|749574|28
1625743120000|2021-07-08 11:18:40|751095.7|750095.7|751112.8|750112.8|751649.4|750154.5|751095.7|749632|27
1625743130000|2021-07-08 11:18:50|751104.3|750104.3|751142|750142|751619.1|750195|751104.3|749619.1|34
1625743140000|2021-07-08 11:19:00|751143.1|750143.1|751148|750148|751658.2|750151.6|751106.2|749657.6|37
1625743150000|2021-07-08 11:19:10|751146.7|750146.7|751183.6|750183.6|751196.8|750196.8|751136|750136|32
1625743160000|2021-07-08 11:19:20|751184|750184|751188.3|750188.3|751691.8|750188.8|751173.9|749686.6|32
1625743170000|2021-07-08 11:19:30|751190|750190|751220.9|750220.9|751690.3|750235.4|751177.3|749685.4|29
1625743180000|2021-07-08 11:19:40|751218.9|750218.9|751388.6|750388.6|751391.9|750391.9|751214.9|750214.9|32
1625743190000|2021-07-08 11:19:50|751376.9|750376.9|751300.6|750300.6|751412.8|750412.8|751300.6|750300.6|35
1625743200000|2021-07-08 11:20:00|751296.9|750296.9|751317.9|750317.9|751798.4|750317.9|751287|749789.2|33
1625743210000|2021-07-08 11:20:10|751312.3|750312.3|751240.7|750240.7|751314.6|750314.6|751227.1|750227.1|37
1625743220000|2021-07-08 11:20:20|751239.7|750239.7|751241.2|750241.2|751266.5|750266.5|751236.2|750236.2|31
1625743230000|2021-07-08 11:20:30|751245.6|750245.6|751198.5|750198.5|751717.2|750245.6|751182.8|749696.2|36
1625743240000|2021-07-08 11:20:40|751216.5|750216.5|751117.6|750117.6|751763.5|750275.8|751117.6|749763.5|36
1625743250000|2021-07-08 11:20:50|751092.5|750092.5|751041.8|750041.8|751585.3|750096.2|751016.9|749527.1|38
1625743260000|2021-07-08 11:21:00|751036.2|750036.2|750989.7|749989.7|751039.6|750039.6|750984.3|749984.3|33
1625743270000|2021-07-08 11:21:10|750999.3|749999.3|751462.2|749462.2|751576|750055.2|750956.1|749462.2|37
1625743280000|2021-07-08 11:21:20|751482.2|749482.2|750998.1|749998.1|751526.1|750035.6|750960.8|749459.4|34
1625743290000|2021-07-08 11:21:30|750996.4|749996.4|750973.8|749973.8|751501.8|750008.6|750973.8|749478.5|36
1625743300000|2021-07-08 11:21:40|750977.9|749977.9|750946.9|749946.9|751448.4|749983.8|750921.4|749411.9|30
1625743310000|2021-07-08 11:21:50|750934.4|749934.4|750912.2|749912.2|751436.3|749937.8|750912.2|749426.9|37
1625743320000|2021-07-08 11:22:00|750915.6|749915.6|751450.9|749450.9|751495|749986.2|750915.6|749426.5|35
1625743330000|2021-07-08 11:22:10|751440.9|749440.9|751439.8|749439.8|751478.6|749478.6|751422.3|749422.3|30
1625743340000|2021-07-08 11:22:20|751441.1|749441.1|751472|749472|751478|750038.6|750940.8|749440.4|30
1625743350000|2021-07-08 11:22:30|751473.2|749473.2|750908.2|749908.2|751473.2|749964.9|750908.2|749462|31
1625743360000|2021-07-08 11:22:40|750907.3|749907.3|751007.8|750007.8|751524.4|750032.8|750906.5|749485.6|36
1625743370000|2021-07-08 11:22:50|751002.8|750002.8|751008.6|750008.6|751015|750015|750990.3|749990.3|31
1625743380000|2021-07-08 11:23:00|751034.1|750034.1|751035.2|750035.2|751053.7|750053.7|751021.8|750021.8|30
1625743390000|2021-07-08 11:23:10|751035.9|750035.9|751025.8|750025.8|751036.7|750036.7|751011.3|750011.3|25
1625743400000|2021-07-08 11:23:20|751522.5|749522.5|751039|750039|751534|750048.8|751036.6|749522.5|31
1625743410000|2021-07-08 11:23:30|751037.4|750037.4|751043.6|750043.6|751048.8|750048.8|751035.2|750035.2|24
1625743420000|2021-07-08 11:23:40|751042.9|750042.9|751039.6|750039.6|751046.4|750046.4|751028.4|750028.4|30
1625743430000|2021-07-08 11:23:50|751040.2|750040.2|751554.8|749554.8|751563|750040.8|751037.5|749538|31
1625743440000|2021-07-08 11:24:00|751555.4|749555.4|751081.5|750081.5|751556.1|750085.7|751057.3|749552.9|32
1625743450000|2021-07-08 11:24:10|751583.5|749583.5|751588.5|749588.5|751588.9|749588.9|751575.6|749575.6|29
1625743460000|2021-07-08 11:24:20|751072.1|750072.1|751084.1|750084.1|751582.9|750101.5|751072.1|749574.5|32
1625743470000|2021-07-08 11:24:30|751082.3|750082.3|751651.8|749651.8|751668.2|750085.3|751072.4|749640.8|32
1625743480000|2021-07-08 11:24:40|751650.2|749650.2|751661.1|749661.1|751665.6|749665.6|751638.9|749638.9|32
1625743490000|2021-07-08 11:24:50|751659.1|749659.1|751652.9|749652.9|751660.5|749660.5|751642.4|749642.4|31
1625743500000|2021-07-08 11:25:00|751652.5|749652.5|751679.7|749679.7|751685.1|749685.1|751644.3|749644.3|30
1625743510000|2021-07-08 11:25:10|751681.4|749681.4|751225.8|750225.8|751720.9|750238.2|751180.2|749680.6|32
1625743520000|2021-07-08 11:25:20|751232.9|750232.9|751224.7|750224.7|751236.5|750236.5|751220.8|750220.8|26
1625743530000|2021-07-08 11:25:30|751223.4|750223.4|751227.1|750227.1|751235.6|750235.6|751223.3|750223.3|29
1625743540000|2021-07-08 11:25:40|751227.7|750227.7|751220.8|750220.8|751229.3|750229.3|751220.7|750220.7|25
1625743550000|2021-07-08 11:25:50|751221.2|750221.2|751227.6|750227.6|751236.1|750236.1|751220.9|750220.9|23
1625743560000|2021-07-08 11:26:00|751226.9|750226.9|751222.6|750222.6|751717.1|750252.1|751222.6|749717.1|20
1625743570000|2021-07-08 11:26:10|751228.9|750228.9|751231.5|750231.5|751245|750245|751223|750223|22
1625743580000|2021-07-08 11:26:20|751231.2|750231.2|751190.2|750190.2|751235.2|750235.2|751183.3|750183.3|19
1625743590000|2021-07-08 11:26:30|751199.1|750199.1|751222.1|750222.1|751250.3|750250.3|751198.5|750198.5|24
1625743600000|2021-07-08 11:26:40|751220.4|750220.4|751226.8|750226.8|751226.9|750226.9|751218.8|750218.8|15
1625743610000|2021-07-08 11:26:50|751224.2|750224.2|751216.2|750216.2|751224.2|750224.2|751212.2|750212.2|20
1625743620000|2021-07-08 11:27:00|751215.7|750215.7|751235|750235|751239.9|750239.9|751210.9|750210.9|27
1625743630000|2021-07-08 11:27:10|751235.4|750235.4|751234|750234|751245.1|750245.1|751197.5|750197.5|29
1625743640000|2021-07-08 11:27:20|751236.9|750236.9|751241.6|750241.6|751751.9|750293.4|751227.9|749747.2|34
1625743650000|2021-07-08 11:27:30|751241.7|750241.7|751236.2|750236.2|751244.4|750244.4|751232.4|750232.4|30
1625743660000|2021-07-08 11:27:40|751238.4|750238.4|751224.1|750224.1|751238.4|750238.4|751224.1|750224.1|17
1625743670000|2021-07-08 11:27:50|751215.2|750215.2|751155.3|750155.3|751236.7|750236.7|751139|750139|26
1625743680000|2021-07-08 11:28:00|751156.9|750156.9|751060.6|750060.6|751573|750156.9|751059.8|749566.4|35
1625743690000|2021-07-08 11:28:10|751067.1|750067.1|751081.4|750081.4|751584.2|750081.4|751025.1|749567.4|36
1625743700000|2021-07-08 11:28:20|751084.9|750084.9|751111.4|750111.4|751112.8|750112.8|751084.9|750084.9|35
1625743710000|2021-07-08 11:28:30|751113.7|750113.7|751118.6|750118.6|751611|750121.7|751097.5|749609.9|30
1625743720000|2021-07-08 11:28:40|751094.9|750094.9|751579|749579|751599.4|750099.2|751079.2|749576.4|34
1625743730000|2021-07-08 11:28:50|751580.6|749580.6|751071.6|750071.6|751580.6|750073.2|751066.9|749573.3|29
1625743740000|2021-07-08 11:29:00|751068.2|750068.2|751059.5|750059.5|751082|750082|751059.5|750059.5|27
1625743750000|2021-07-08 11:29:10|751052.5|750052.5|751067.7|750067.7|751070.1|750070.1|751052.5|750052.5|35
1625743760000|2021-07-08 11:29:20|751067.5|750067.5|751047.4|750047.4|751072.2|750072.2|751031.2|750031.2|35
1625743770000|2021-07-08 11:29:30|751049.3|750049.3|751106.8|750106.8|751125.3|750125.3|751049.3|750049.3|37
1625743780000|2021-07-08 11:29:40|751110|750110|751223.9|750223.9|751679|750223.9|751110|749672.7|36
1625743790000|2021-07-08 11:29:50|751729.5|749729.5|751719.5|749719.5|751733|749733|751707.9|749707.9|35
1625743800000|2021-07-08 11:30:00|751709.2|749709.2|751208.7|750208.7|751727.4|750215.3|751203.9|749709|35
1625743810000|2021-07-08 11:30:10|751210.8|750210.8|751134.5|750134.5|751680.4|750210.8|751127.3|749669.6|32
1625743820000|2021-07-08 11:30:20|751130.5|750130.5|751106.6|750106.6|751627|750134.8|751103.1|749619.2|33
1625743830000|2021-07-08 11:30:30|751112.7|750112.7|751124.1|750124.1|751124.1|750124.1|751102.4|750102.4|33
1625743840000|2021-07-08 11:30:40|751121.8|750121.8|751150.5|750150.5|751646.7|750170.5|751116.8|749635.5|26
1625743850000|2021-07-08 11:30:50|751151|750151|751716|749716|751736.7|750249.5|751115.4|749695.2|35
1625743860000|2021-07-08 11:31:00|751749.3|749749.3|751213.8|750213.8|751751.9|750253.9|751194.9|749711.6|31
1625743870000|2021-07-08 11:31:10|751225|750225|751212.8|750212.8|751757|750238.2|751185.3|749746.6|33
1625743880000|2021-07-08 11:31:20|751216|750216|751762.3|749762.3|751763|750276.2|751207.4|749744|34
1625743890000|2021-07-08 11:31:30|751764.1|749764.1|751831|749831|751831.7|750314.6|751279.5|749756.3|35
1625743900000|2021-07-08 11:31:40|751831.4|749831.4|751329.4|750329.4|751834.2|750338.2|751316.5|749822.3|38
1625743910000|2021-07-08 11:31:50|751330.4|750330.4|751842.9|749842.9|751847.8|750366.3|751327.1|749824.7|34
1625743920000|2021-07-08 11:32:00|751844.1|749844.1|751333.2|750333.2|751846.8|750337.6|751330.7|749832.1|34
1625743930000|2021-07-08 11:32:10|751335.2|750335.2|751383.9|750383.9|751880|750387.4|751335.2|749874.9|32
1625743940000|2021-07-08 11:32:20|751385.3|750385.3|751372.3|750372.3|751396.5|750396.5|751370.8|750370.8|32
1625743950000|2021-07-08 11:32:30|751368.9|750368.9|751368.5|750368.5|751385.3|750385.3|751368.2|750368.2|23
1625743960000|2021-07-08 11:32:40|751371.4|750371.4|751404.9|750404.9|751404.9|750404.9|751370.1|750370.1|17
1625743970000|2021-07-08 11:32:50|751408|750408|751461.5|750461.5|751462.1|750462.1|751397.6|750397.6|22
1625743980000|2021-07-08 11:33:00|751454|750454|751457.1|750457.1|751457.9|750457.9|751443.7|750443.7|24
1625743990000|2021-07-08 11:33:10|751456.3|750456.3|751441.4|750441.4|751459.2|750459.2|751424.2|750424.2|29
1625744000000|2021-07-08 11:33:20|751461.5|750461.5|752094.5|750094.5|752121|750614.9|751445.5|750090.6|32
1625744010000|2021-07-08 11:33:30|751590.1|750590.1|751611|750611|752079.8|750611|751530.2|750035.5|38
1625744020000|2021-07-08 11:33:40|751610.8|750610.8|751603.7|750603.7|751610.8|750610.8|751602.6|750602.6|26
1625744030000|2021-07-08 11:33:50|751611.5|750611.5|751586.2|750586.2|751611.5|750611.5|751581.6|750581.6|36
1625744040000|2021-07-08 11:34:00|751580.8|750580.8|751588.6|750588.6|751596.6|750596.6|751580.8|750580.8|26
1625744050000|2021-07-08 11:34:10|751589.4|750589.4|751376.5|750376.5|751959.2|750590.9|751368|749868.5|26
1625744060000|2021-07-08 11:34:20|751389.5|750389.5|751902.9|749902.9|751912.8|750403.8|751377.4|749878.5|34
1625744070000|2021-07-08 11:34:30|751898.2|749898.2|751896.1|749896.1|751903.9|750392.7|751364.6|749874.6|31
1625744080000|2021-07-08 11:34:40|751888.9|749888.9|751749|749749|751896.1|750368.1|751236.2|749744.8|35
1625744090000|2021-07-08 11:34:50|751751.3|749751.3|751183.7|750183.7|751751.3|750226.4|751183.7|749692.3|31
1625744100000|2021-07-08 11:35:00|751204.2|750204.2|751711|749711|751711|750204.2|751185.7|749668.4|36
1625744110000|2021-07-08 11:35:10|751709.8|749709.8|751752.2|749752.2|751757.2|750241.9|751183.9|749670|40
1625744120000|2021-07-08 11:35:20|751774|749774|751245.5|750245.5|751774|750245.5|751245.5|749744.6|32
1625744130000|2021-07-08 11:35:30|751245.4|750245.4|751663.9|749663.9|751749.1|750245.4|751176.2|749663.9|36
1625744140000|2021-07-08 11:35:40|751167.6|750167.6|751130.4|750130.4|751644.9|750169.1|751128.7|749630.2|24
1625744150000|2021-07-08 11:35:50|751128.7|750128.7|751539.2|749539.2|751619|750128.7|751043.1|749536.8|25
1625744160000|2021-07-08 11:36:00|751538.6|749538.6|751608.9|749608.9|751645.5|750135.2|751057.5|749536.2|30
1625744170000|2021-07-08 11:36:10|751604.8|749604.8|751573.8|749573.8|751614.1|750085.1|751066.6|749552.2|35
1625744180000|2021-07-08 11:36:20|751566|749566|751125.8|750125.8|751566|750145.1|751094.2|749566|27
1625744190000|2021-07-08 11:36:30|751125|750125|751624.6|749624.6|751650.4|750143.6|751124.7|749620.1|28
1625744200000|2021-07-08 11:36:40|751623.5|749623.5|751607|749607|751626.3|750126|751110.9|749607|21
1625744210000|2021-07-08 11:36:50|751617.8|749617.8|751149.6|750149.6|751646.3|750150.5|751106|749609|22
1625744220000|2021-07-08 11:37:00|751152.5|750152.5|751108.1|750108.1|751152.5|750152.5|751099.3|750099.3|23
1625744230000|2021-07-08 11:37:10|751117.7|750117.7|751115.5|750115.5|751117.7|750117.7|751095.2|750095.2|27
1625744240000|2021-07-08 11:37:20|751116.1|750116.1|751115|750115|751117.3|750117.3|751108.7|750108.7|23
1625744250000|2021-07-08 11:37:30|751114.5|750114.5|751698.1|749698.1|751726.7|750222.6|751107.5|749692.5|25
1625744260000|2021-07-08 11:37:40|751706|749706|751682.6|749682.6|751706|750193.9|751186.7|749682.3|26
1625744270000|2021-07-08 11:37:50|751681.2|749681.2|751108.2|750108.2|751686.9|750176|751098.8|749665.3|26
1625744280000|2021-07-08 11:38:00|751109.5|750109.5|751249.5|750249.5|751249.5|750249.5|751103.1|750103.1|31
1625744290000|2021-07-08 11:38:10|751751.6|749751.6|751755.5|749755.5|751755.5|750258.5|751225.5|749720.3|31
1625744300000|2021-07-08 11:38:20|751746.6|749746.6|751796.8|749796.8|751797.2|749797.2|751744.6|749744.6|28
1625744310000|2021-07-08 11:38:30|751796.7|749796.7|751815.4|749815.4|751822.8|750310.1|751307.1|749783.5|33
1625744320000|2021-07-08 11:38:40|751801|749801|751823.8|749823.8|751829.7|749829.7|751792.2|749792.2|30
1625744330000|2021-07-08 11:38:50|751824.7|749824.7|751859.1|749859.1|751859.1|749859.1|751821.8|749821.8|34
1625744340000|2021-07-08 11:39:00|751861.3|749861.3|751926.5|749926.5|751927|750376.3|751363.1|749859.8|36
1625744350000|2021-07-08 11:39:10|751424.1|750424.1|751875|749875|751920.4|750424.5|751376.9|749874.9|34
1625744360000|2021-07-08 11:39:20|751874.3|749874.3|751384.7|750384.7|751877.7|750384.9|751375|749860.5|27
1625744370000|2021-07-08 11:39:30|751376.6|750376.6|751889.9|749889.9|751913.7|750410.3|751375.8|749886.3|34
1625744380000|2021-07-08 11:39:40|751891.3|749891.3|751876.8|749876.8|751891.3|749891.3|751870.2|749870.2|28
1625744390000|2021-07-08 11:39:50|751877.9|749877.9|751898.7|749898.7|751899|750385.5|751383.4|749869.7|29
1625744400000|2021-07-08 11:40:00|751889.8|749889.8|751880.5|749880.5|751892.8|749892.8|751877.8|749877.8|32
1625744410000|2021-07-08 11:40:10|751880.2|749880.2|751392.5|750392.5|751907.3|750416.2|751392.5|749868.7|35
1625744420000|2021-07-08 11:40:20|751389|750389|751264.3|750264.3|751389|750389|751264.3|750264.3|37
1625744430000|2021-07-08 11:40:30|751275.1|750275.1|751872.7|749872.7|751872.7|750360.4|751267.9|749830|36
1625744440000|2021-07-08 11:40:40|751872.2|749872.2|751376.5|750376.5|751896.5|750411.4|751369.4|749872.2|37
1625744450000|2021-07-08 11:40:50|751387|750387|751356.8|750356.8|751869.3|750393.2|751353.2|749860.1|29
1625744460000|2021-07-08 11:41:00|751354.2|750354.2|751798|749798|751822.3|750362.2|751309.2|749795.9|32
1625744470000|2021-07-08 11:41:10|751813|749813|751772|749772|751813|750305.2|751273|749767.2|39
1625744480000|2021-07-08 11:41:20|751769.8|749769.8|751356.3|750356.3|751776.5|750366.6|751327.9|749765.9|34
1625744490000|2021-07-08 11:41:30|751354.5|750354.5|751354|750354|751363.2|750363.2|751345.2|750345.2|34
1625744500000|2021-07-08 11:41:40|751353.4|750353.4|751332.5|750332.5|751353.5|750353.5|751320.8|750320.8|28
1625744510000|2021-07-08 11:41:50|751333.9|750333.9|751325.6|750325.6|751335.8|750335.8|751320.2|750320.2|26
1625744520000|2021-07-08 11:42:00|751325.3|750325.3|751340.5|750340.5|751837.4|750394.5|751322.3|749837.4|32
1625744530000|2021-07-08 11:42:10|751341.1|750341.1|751354.4|750354.4|751369.2|750369.2|751339.7|750339.7|26
1625744540000|2021-07-08 11:42:20|751353.3|750353.3|751395.6|750395.6|751894.3|750397.5|751351.9|749870.6|36
1625744550000|2021-07-08 11:42:30|751394.2|750394.2|751415.5|750415.5|751417.7|750417.7|751387.9|750387.9|30
1625744560000|2021-07-08 11:42:40|751415.8|750415.8|751457.6|750457.6|751924.5|750465.2|751409.6|749924.5|35
1625744570000|2021-07-08 11:42:50|751461.6|750461.6|751463.4|750463.4|751465.5|750465.5|751438.4|750438.4|24
1625744580000|2021-07-08 11:43:00|751464.3|750464.3|751451.7|750451.7|751508|750508|751451.3|750451.3|27
1625744590000|2021-07-08 11:43:10|751451.1|750451.1|751457.1|750457.1|751466.5|750466.5|751450.8|750450.8|23
1625744600000|2021-07-08 11:43:20|751462|750462|751404|750404|751462.2|750462.2|751396.6|750396.6|24
1625744610000|2021-07-08 11:43:30|751398.8|750398.8|751313.5|750313.5|751398.8|750398.8|751277.4|750277.4|34
1625744620000|2021-07-08 11:43:40|751316|750316|751312.7|750312.7|751802.6|750317|751294.6|749790.3|32
1625744630000|2021-07-08 11:43:50|751293.9|750293.9|751277.6|750277.6|751294.1|750294.1|751274|750274|29
1625744640000|2021-07-08 11:44:00|751275.7|750275.7|751277.9|750277.9|751289|750289|751274.1|750274.1|33
1625744650000|2021-07-08 11:44:10|751277.6|750277.6|751273.1|750273.1|751286.9|750286.9|751271.9|750271.9|31
1625744660000|2021-07-08 11:44:20|751272.9|750272.9|751369.3|750369.3|751372.4|750372.4|751271.9|750271.9|35
1625744670000|2021-07-08 11:44:30|751372|750372|751363.3|750363.3|751372|750372|751361.4|750361.4|22
1625744680000|2021-07-08 11:44:40|751364.7|750364.7|751340.5|750340.5|751371.1|750371.1|751340|750340|30
1625744690000|2021-07-08 11:44:50|751340.2|750340.2|751347.2|750347.2|751855.7|750348.5|751332.6|749818.2|35
1625744700000|2021-07-08 11:45:00|751341.9|750341.9|751811.5|749811.5|751817.1|750345.9|751331.4|749811.5|24
1625744710000|2021-07-08 11:45:10|751316.8|750316.8|751279.2|750279.2|751797.3|750316.8|751270.7|749797.3|29
1625744720000|2021-07-08 11:45:20|751279.8|750279.8|751315.9|750315.9|751315.9|750315.9|751276.3|750276.3|33
1625744730000|2021-07-08 11:45:30|751318.3|750318.3|751415|750415|751415|750415|751308|750308|34
1625744740000|2021-07-08 11:45:40|751421.2|750421.2|751466.4|750466.4|751470.5|750470.5|751418|750418|30
1625744750000|2021-07-08 11:45:50|751465.7|750465.7|751432.6|750432.6|751465.7|750465.7|751432.6|750432.6|29
1625744760000|2021-07-08 11:46:00|751421.4|750421.4|751418.3|750418.3|751424.6|750424.6|751411.8|750411.8|29
1625744770000|2021-07-08 11:46:10|751420.3|750420.3|751417.5|750417.5|751437|750437|751415.2|750415.2|26
1625744780000|2021-07-08 11:46:20|751423.5|750423.5|751457.5|750457.5|751458.6|750458.6|751422.4|750422.4|20
1625744790000|2021-07-08 11:46:30|751462.4|750462.4|751451.4|750451.4|751467.6|750467.6|751450.7|750450.7|18
1625744800000|2021-07-08 11:46:40|751451.8|750451.8|751446.2|750446.2|751454|750454|751445.4|750445.4|21
1625744810000|2021-07-08 11:46:50|751445.9|750445.9|751438.5|750438.5|751445.9|750445.9|751417.5|750417.5|21
1625744820000|2021-07-08 11:47:00|751438.2|750438.2|751438.5|750438.5|751442.5|750442.5|751436.9|750436.9|19
1625744830000|2021-07-08 11:47:10|751439.3|750439.3|751428.3|750428.3|751446.7|750446.7|751426.5|750426.5|19
1625744840000|2021-07-08 11:47:20|751426.7|750426.7|751436.4|750436.4|751441.8|750441.8|751426.7|750426.7|25
1625744850000|2021-07-08 11:47:30|751434.3|750434.3|751436|750436|751438.6|750438.6|751432.7|750432.7|17
1625744860000|2021-07-08 11:47:40|751436.3|750436.3|751490.4|750490.4|751989|750496.8|751423.6|749979.3|23
1625744870000|2021-07-08 11:47:50|751486.2|750486.2|751619.2|750619.2|752112.5|750622.8|751485.5|750069.7|35
1625744880000|2021-07-08 11:48:00|751615.9|750615.9|752143.8|750143.8|752143.8|750625.7|751578.5|750090|29
1625744890000|2021-07-08 11:48:10|752142.5|750142.5|752167.9|750167.9|752202.7|750717.2|751640.4|750128.9|38
1625744900000|2021-07-08 11:48:20|752168.8|750168.8|752146.7|750146.7|752170.4|750649|751649|750117.2|36
1625744910000|2021-07-08 11:48:30|752137.9|750137.9|752166.6|750166.6|752178.3|750664.6|751621.2|750120.1|39
1625744920000|2021-07-08 11:48:40|752175|750175|752224.3|750224.3|752225.9|750725.6|751678.3|750162.2|34
1625744930000|2021-07-08 11:48:50|752222.9|750222.9|752247.4|750247.4|752254.8|750760.6|751716.1|750207.9|36
1625744940000|2021-07-08 11:49:00|751765.5|750765.5|752183.9|750183.9|752252.1|750765.5|751697.8|750183.9|32
1625744950000|2021-07-08 11:49:10|751682.4|750682.4|752196.5|750196.5|752238.3|750731.3|751645.6|750170.4|36
1625744960000|2021-07-08 11:49:20|752195.3|750195.3|751703|750703|752207.7|750703|751672.7|750155.2|38
1625744970000|2021-07-08 11:49:30|751702.8|750702.8|752198.2|750198.2|752213|750713.7|751665.2|750165.2|34
1625744980000|2021-07-08 11:49:40|752199|750199|752113.1|750113.1|752199|750693.9|751650.7|750108.7|34
1625744990000|2021-07-08 11:49:50|752132|750132|752010.9|750010.9|752132|750610.4|751505.4|749997.8|35
1625745000000|2021-07-08 11:50:00|752006.9|750006.9|751504.6|750504.6|752070.7|750567|751504.6|750006.1|32
1625745010000|2021-07-08 11:50:10|751512.7|750512.7|752030.5|750030.5|752057.6|750548.9|751511.3|750012.5|36
1625745020000|2021-07-08 11:50:20|752029.6|750029.6|751464.6|750464.6|752030.8|750541.7|751431.3|749946.3|38
1625745030000|2021-07-08 11:50:30|751452.9|750452.9|751447.3|750447.3|751480.8|750480.8|751445.4|750445.4|33
1625745040000|2021-07-08 11:50:40|751445|750445|751421.3|750421.3|751925.7|750450|751405|749921.5|33
1625745050000|2021-07-08 11:50:50|751406.4|750406.4|751439.4|750439.4|751923.7|750439.4|751406.4|749912.7|33
1625745060000|2021-07-08 11:51:00|751434.5|750434.5|751982.4|749982.4|751987.9|750462.4|751423.7|749981|31
1625745070000|2021-07-08 11:51:10|751987.3|749987.3|752025.1|750025.1|752036.4|750496.5|751492.4|749984|38
1625745080000|2021-07-08 11:51:20|752029.9|750029.9|751442.2|750442.2|752034.4|750492.8|751421.3|749926.7|35
1625745090000|2021-07-08 11:51:30|751444.6|750444.6|751931.5|749931.5|751972.8|750476.9|751402.2|749931.5|35
1625745100000|2021-07-08 11:51:40|751934|749934|752012.6|750012.6|752019.1|750510.5|751477.5|749934|32
1625745110000|2021-07-08 11:51:50|752010.9|750010.9|751531|750531|752031.3|750535.5|751531|750009.1|33
1625745120000|2021-07-08 11:52:00|751530.2|750530.2|752001|750001|752033.7|750530.2|751504.6|749978.2|37
1625745130000|2021-07-08 11:52:10|751992|749992|752085.2|750085.2|752097.4|750590|751554.3|749984.6|35
1625745140000|2021-07-08 11:52:20|752082.6|750082.6|752092.5|750092.5|752099.2|750598.7|751572.4|750080.8|32
1625745150000|2021-07-08 11:52:30|751578.7|750578.7|752092|750092|752105.8|750600|751573.9|750080.1|34
1625745160000|2021-07-08 11:52:40|752099.4|750099.4|752086.4|750086.4|752099.4|750595.6|751589.6|750079.4|29
1625745170000|2021-07-08 11:52:50|752086.6|750086.6|751576.9|750576.9|752091.1|750582.6|751563.9|750084.1|29
1625745180000|2021-07-08 11:53:00|751573.2|750573.2|751578.7|750578.7|752079.6|750580.9|751565.1|750067.7|33
1625745190000|2021-07-08 11:53:10|751581|750581|751613.9|750613.9|751613.9|750613.9|751571.8|750571.8|25
1625745200000|2021-07-08 11:53:20|751615|750615|751602.7|750602.7|751615|750615|751594.4|750594.4|31
1625745210000|2021-07-08 11:53:30|751598.8|750598.8|751717.1|750717.1|752085.9|750717.1|751594.9|750085.9|26
1625745220000|2021-07-08 11:53:40|751704.3|750704.3|751782.8|750782.8|751804.7|750804.7|751698.6|750698.6|36
1625745230000|2021-07-08 11:53:50|751790.1|750790.1|752295.9|750295.9|752373.2|750877.5|751782.8|750284.3|40
1625745240000|2021-07-08 11:54:00|752294.6|750294.6|752253|750253|752298.3|750781|751744|750245.5|38
1625745250000|2021-07-08 11:54:10|751753.3|750753.3|751683.3|750683.3|752248.9|750753.3|751673.7|750241.3|35
1625745260000|2021-07-08 11:54:20|751687.5|750687.5|751699.3|750699.3|751709.5|750709.5|751678.2|750678.2|34
1625745270000|2021-07-08 11:54:30|751688.9|750688.9|751737.5|750737.5|751752.7|750752.7|751688.9|750688.9|31
1625745280000|2021-07-08 11:54:40|751737.4|750737.4|751724.3|750724.3|752202|750737.4|751708.7|750195.9|37
1625745290000|2021-07-08 11:54:50|751719.7|750719.7|751689.3|750689.3|752155.7|750725.6|751625.8|750124.8|37
1625745300000|2021-07-08 11:55:00|751690.6|750690.6|751691.2|750691.2|752196.5|750694.8|751625.1|750154.1|37
1625745310000|2021-07-08 11:55:10|751688.1|750688.1|752383.1|750383.1|752383.1|750879.1|751688.1|750291.8|39
1625745320000|2021-07-08 11:55:20|752376|750376|751916.3|750916.3|752410.7|750916.3|751851.4|750352|39
1625745330000|2021-07-08 11:55:30|751950.7|750950.7|752473.6|750473.6|752474.2|750966.9|751950.7|750451.9|36
1625745340000|2021-07-08 11:55:40|752468.5|750468.5|751979.1|750979.1|752474.2|750981.2|751970.4|750468.5|35
1625745350000|2021-07-08 11:55:50|751973.7|750973.7|751964.5|750964.5|751980.7|750980.7|751957.7|750957.7|27
1625745360000|2021-07-08 11:56:00|751968|750968|751934.8|750934.8|752473.7|750971.2|751929.6|750466.3|32
1625745370000|2021-07-08 11:56:10|751932.4|750932.4|751937.7|750937.7|751944.8|750944.8|751932.4|750932.4|35
1625745380000|2021-07-08 11:56:20|751937.5|750937.5|751966|750966|751968.1|750968.1|751935.8|750935.8|32
1625745390000|2021-07-08 11:56:30|751967.5|750967.5|752029.7|751029.7|752482.7|751033.6|751952.2|750482.7|36
1625745400000|2021-07-08 11:56:40|752042.8|751042.8|752559.3|750559.3|752561|751058|752031.2|750555.9|37
1625745410000|2021-07-08 11:56:50|752047.4|751047.4|752544.5|750544.5|752553.4|751050.5|752017|750538.6|33
1625745420000|2021-07-08 11:57:00|752039.5|751039.5|752120.8|751120.8|752639.7|751134.8|752039.5|750627.3|31
1625745430000|2021-07-08 11:57:10|752123.8|751123.8|752187.1|751187.1|752627.3|751202.2|752120.1|750624.4|27
1625745440000|2021-07-08 11:57:20|752184.8|751184.8|752655.7|750655.7|752687.2|751200.3|752111.3|750624.2|35
1625745450000|2021-07-08 11:57:30|752654.1|750654.1|752602.6|750602.6|752654.1|751080.2|752067.6|750555.1|34
1625745460000|2021-07-08 11:57:40|752121.9|751121.9|752644.9|750644.9|752666.8|751165.8|752121.9|750642.5|33
1625745470000|2021-07-08 11:57:50|752643.5|750643.5|752639.8|750639.8|752656.8|750656.8|752636.8|750636.8|28
1625745480000|2021-07-08 11:58:00|752631.4|750631.4|752130.3|751130.3|752642.8|751134.4|752130.3|750629.5|31
1625745490000|2021-07-08 11:58:10|752131.7|751131.7|752076|751076|752624.5|751131.7|752076|750587.9|22
1625745500000|2021-07-08 11:58:20|752075.4|751075.4|752603.1|750603.1|752606.1|751097.6|752043.6|750539.5|35
1625745510000|2021-07-08 11:58:30|752599.1|750599.1|752156.9|751156.9|752655.5|751156.9|752090.1|750599.1|32
1625745520000|2021-07-08 11:58:40|752157.8|751157.8|752643.8|750643.8|752665.3|751157.8|752134.5|750628.9|28
1625745530000|2021-07-08 11:58:50|752642.6|750642.6|752642.1|750642.1|752643.5|751124.6|752124.6|750629.4|21
1625745540000|2021-07-08 11:59:00|752641.3|750641.3|752613.4|750613.4|752641.3|750641.3|752613.4|750613.4|28
1625745550000|2021-07-08 11:59:10|752617.8|750617.8|752600|750600|752625.4|751113.6|752104.4|750594.1|29
1625745560000|2021-07-08 11:59:20|752599.4|750599.4|752126.6|751126.6|752623.4|751126.6|752101.8|750598.4|23
1625745570000|2021-07-08 11:59:30|752131.1|751131.1|752077|751077|752632.1|751133.8|752075.5|750608.3|28
1625745580000|2021-07-08 11:59:40|752075.2|751075.2|752611.5|750611.5|752612.7|751109.9|752075.2|750600|28
1625745590000|2021-07-08 11:59:50|752610.3|750610.3|752622.2|750622.2|752642.1|751120.4|752100.9|750605.5|28
1625745600000|2021-07-08 12:00:00|752634.9|750634.9|752116.6|751116.6|752669.7|751168.6|752113|750634.9|37
1625745610000|2021-07-08 12:00:10|752113|751113|752136.1|751136.1|752653.7|751141.7|752113|750638.9|27
1625745620000|2021-07-08 12:00:20|752150.9|751150.9|752175.2|751175.2|752686.9|751202.6|752141.2|750641.3|35
1625745630000|2021-07-08 12:00:30|752181.4|751181.4|752789.1|750789.1|752789.1|751297.5|752175.8|750789.1|33
1625745640000|2021-07-08 12:00:40|752311|751311|752890.2|750890.2|752890.2|751374.8|752311|750838.9|36
1625745650000|2021-07-08 12:00:50|752894.6|750894.6|752850.7|750850.7|752894.6|751367.2|752346.4|750848.6|35
1625745660000|2021-07-08 12:01:00|752849.4|750849.4|752793.4|750793.4|752882.2|751381.9|752278.6|750780.2|39
1625745670000|2021-07-08 12:01:10|752271.5|751271.5|752747.8|750747.8|752783|751271.5|752228|750719.8|39
1625745680000|2021-07-08 12:01:20|752750.7|750750.7|752701.5|750701.5|752750.7|751229.9|752186.4|750685.1|37
1625745690000|2021-07-08 12:01:30|752704.1|750704.1|752690.4|750690.4|752706.3|751195.5|752175.7|750686|31
1625745700000|2021-07-08 12:01:40|752684.4|750684.4|752773.1|750773.1|752778.6|751283.2|752200.8|750680.5|33
1625745710000|2021-07-08 12:01:50|752774.7|750774.7|752766.9|750766.9|752775.2|751271.6|752255|750757.5|34
1625745720000|2021-07-08 12:02:00|752771.9|750771.9|752276.7|751276.7|752810.4|751309.3|752274.3|750768.8|37
1625745730000|2021-07-08 12:02:10|752275.5|751275.5|752752.4|750752.4|752775|751276.5|752269.8|750741|34
1625745740000|2021-07-08 12:02:20|752757.4|750757.4|752743.5|750743.5|752776.6|751269.4|752236.1|750723|34
1625745750000|2021-07-08 12:02:30|752745.1|750745.1|752784.5|750784.5|752858.2|751426.9|752311.4|750724.3|31
1625745760000|2021-07-08 12:02:40|752783.2|750783.2|752863.5|750863.5|752863.5|751320.1|752297|750783.2|36
1625745770000|2021-07-08 12:02:50|752859.3|750859.3|752750.7|750750.7|752869.9|751360.1|752328.4|750750.7|32
1625745780000|2021-07-08 12:03:00|752243.3|751243.3|752435.3|751435.3|752925|751435.3|752234|750739.4|38
1625745790000|2021-07-08 12:03:10|752956.9|750956.9|752928.2|750928.2|752964.6|751459.7|752443.3|750922.5|36
1625745800000|2021-07-08 12:03:20|752917.4|750917.4|752959.3|750959.3|752959.3|751443.9|752339.5|750833.7|35
1625745810000|2021-07-08 12:03:30|752960.2|750960.2|752838.4|750838.4|752976.7|751349|752349|750814.1|32
1625745820000|2021-07-08 12:03:40|752835.8|750835.8|752962.7|750962.7|752984|751481.4|752370.1|750830.3|33
1625745830000|2021-07-08 12:03:50|752961.4|750961.4|752962.6|750962.6|752965.2|751458.7|752458.7|750927.9|31
1625745840000|2021-07-08 12:04:00|752958|750958|752970.1|750970.1|752978.3|751484.5|752455.7|750936.1|37
1625745850000|2021-07-08 12:04:10|752980|750980|752441.4|751441.4|752980|751449.2|752441.4|750928.9|33
1625745860000|2021-07-08 12:04:20|752444.8|751444.8|752507|751507|752966.3|751507|752439.1|750936.3|33
1625745870000|2021-07-08 12:04:30|752507.9|751507.9|752512.9|751512.9|752518.4|751518.4|752497.8|751497.8|24
1625745880000|2021-07-08 12:04:40|752510.7|751510.7|752487.5|751487.5|752517.8|751517.8|752483|751483|26
1625745890000|2021-07-08 12:04:50|752493|751493|752516.7|751516.7|753013.2|751519.3|752475.6|750977.1|36
1625745900000|2021-07-08 12:05:00|753008.2|751008.2|752993.2|750993.2|753012|751500.6|752474|750982.3|34
1625745910000|2021-07-08 12:05:10|752489.3|751489.3|752980.3|750980.3|752980.3|751493.3|752425.8|750877.2|38
1625745920000|2021-07-08 12:05:20|752977|750977|753057.1|751057.1|753061.6|751558.9|752541.2|750977|33
1625745930000|2021-07-08 12:05:30|753064.4|751064.4|753019|751019|753064.4|751568.2|752520.8|750972.1|35
1625745940000|2021-07-08 12:05:40|753021.6|751021.6|752961.2|750961.2|753021.6|751495.8|752446.5|750932.4|34
1625745950000|2021-07-08 12:05:50|752951.7|750951.7|752972.5|750972.5|752994|750994|752914.9|750914.9|37
1625745960000|2021-07-08 12:06:00|752957.5|750957.5|752945.4|750945.4|752976.3|751481.8|752438.1|750933.3|32
1625745970000|2021-07-08 12:06:10|752947|750947|752971.1|750971.1|752972.5|751475|752451.1|750947|31
1625745980000|2021-07-08 12:06:20|752975.1|750975.1|752947.5|750947.5|752998.5|751497.2|752480.8|750946.6|31
1625745990000|2021-07-08 12:06:30|752930.1|750930.1|752943.6|750943.6|752953.6|750953.6|752930.1|750930.1|24
1625746000000|2021-07-08 12:06:40|752943.5|750943.5|752809.2|750809.2|752943.5|750943.5|752794.4|750794.4|32
1625746010000|2021-07-08 12:06:50|752800.8|750800.8|752821.6|750821.6|752825.2|750825.2|752746|750746|34
1625746020000|2021-07-08 12:07:00|752821.2|750821.2|752802|750802|752825.7|750825.7|752797.4|750797.4|34
1625746030000|2021-07-08 12:07:10|752798.4|750798.4|752257.1|751257.1|752800.4|751257.1|752257.1|750734.7|36
1625746040000|2021-07-08 12:07:20|752257.8|751257.8|752822.5|750822.5|752826.1|751263.2|752257.8|750753.1|37
1625746050000|2021-07-08 12:07:30|752825.9|750825.9|752242.5|751242.5|752825.9|751244.6|752242.5|750738.4|37
1625746060000|2021-07-08 12:07:40|752738.9|750738.9|752715.5|750715.5|752786|751275.7|752275.7|750715.5|37
1625746070000|2021-07-08 12:07:50|752722.7|750722.7|752737|750737|752757.2|751263.2|752234.7|750722.7|32
1625746080000|2021-07-08 12:08:00|752737.5|750737.5|752788.2|750788.2|752806.5|751308.2|752308.2|750708.7|35
1625746090000|2021-07-08 12:08:10|752784.9|750784.9|752645.1|750645.1|752787|751159.1|752159.1|750635.4|35
1625746100000|2021-07-08 12:08:20|752127.1|751127.1|752638.7|750638.7|752638.7|751127.1|752127.1|750573.7|32
1625746110000|2021-07-08 12:08:30|752649.8|750649.8|752608.1|750608.1|752730.9|751214.7|752214.7|750597.8|36
1625746120000|2021-07-08 12:08:40|752609.8|750609.8|752612.5|750612.5|752626.2|751112.4|752112.4|750594|30
1625746130000|2021-07-08 12:08:50|752602.3|750602.3|752595.3|750595.3|752602.8|750602.8|752583.5|750583.5|30
1625746140000|2021-07-08 12:09:00|752594.2|750594.2|752558.5|750558.5|752607.5|750607.5|752558.5|750558.5|32
1625746150000|2021-07-08 12:09:10|752564.8|750564.8|752553.3|750553.3|752581.7|750581.7|752547.5|750547.5|38
1625746160000|2021-07-08 12:09:20|752550.2|750550.2|752589|750589|752607.4|750607.4|752548.6|750548.6|35
1625746170000|2021-07-08 12:09:30|752576.4|750576.4|752637.7|750637.7|752646.2|750646.2|752576.4|750576.4|35
1625746180000|2021-07-08 12:09:40|752660.7|750660.7|752679.4|750679.4|752739.8|750739.8|752637.9|750637.9|34
1625746190000|2021-07-08 12:09:50|752703.1|750703.1|752709.7|750709.7|752722.8|750722.8|752703.1|750703.1|34
1625746200000|2021-07-08 12:10:00|752710.2|750710.2|752700.7|750700.7|752737.5|750737.5|752685.2|750685.2|34
1625746210000|2021-07-08 12:10:10|752717.9|750717.9|752759.5|750759.5|752759.5|751255.6|752255.6|750687.1|33
1625746220000|2021-07-08 12:10:20|752743.2|750743.2|752686.4|750686.4|752756.6|750756.6|752685.2|750685.2|27
1625746230000|2021-07-08 12:10:30|752686.3|750686.3|752784.5|750784.5|752784.5|751268.2|752264.5|750686.3|35
1625746240000|2021-07-08 12:10:40|752767.3|750767.3|752775.4|750775.4|752797.3|751274.9|752269.2|750767.3|33
1625746250000|2021-07-08 12:10:50|752771.1|750771.1|752790.4|750790.4|752790.4|751285.4|752255.9|750748|33
1625746260000|2021-07-08 12:11:00|752786.4|750786.4|752780.7|750780.7|752789.7|750789.7|752769.5|750769.5|29
1625746270000|2021-07-08 12:11:10|752779.8|750779.8|752775.9|750775.9|752784.6|751269|752267.7|750769.2|31
1625746280000|2021-07-08 12:11:20|752777|750777|752882|750882|752882|751348.3|752332.1|750776.2|32
1625746290000|2021-07-08 12:11:30|752386.3|751386.3|752880.6|750880.6|752889.2|751386.3|752386.3|750869.6|31
1625746300000|2021-07-08 12:11:40|752884.3|750884.3|752901|750901|752911|751403|752403|750878.6|37
1625746310000|2021-07-08 12:11:50|752901.8|750901.8|752963.5|750963.5|752967.6|751440.7|752440.7|750894.5|35
1625746320000|2021-07-08 12:12:00|752965.1|750965.1|753187.5|751187.5|753224.9|751639.5|752628.8|750932.2|39
1625746330000|2021-07-08 12:12:10|753189.1|751189.1|753198.7|751198.7|753221.6|751697.3|752697.3|751184.8|38
1625746340000|2021-07-08 12:12:20|753190.7|751190.7|753198.4|751198.4|753212.5|751696|752662.2|751158.5|33
1625746350000|2021-07-08 12:12:30|753183.1|751183.1|753179.7|751179.7|753205.1|751711.7|752636|751137|39
1625746360000|2021-07-08 12:12:40|753178.6|751178.6|752663.2|751663.2|753210.5|751665.3|752663.2|751170.2|31
1625746370000|2021-07-08 12:12:50|752664.8|751664.8|753052.6|751052.6|753192|751695.6|752545.2|751033.1|32
1625746380000|2021-07-08 12:13:00|753055.8|751055.8|752975.1|750975.1|753092.3|751092.3|752970.9|750970.9|37
1625746390000|2021-07-08 12:13:10|752968.9|750968.9|752451.5|751451.5|752990.5|751451.5|752451.5|750947.3|38
1625746400000|2021-07-08 12:13:20|752954.6|750954.6|753067.7|751067.7|753080.9|751080.9|752944.3|750944.3|36
1625746410000|2021-07-08 12:13:30|753063.8|751063.8|753078.9|751078.9|753099.9|751578.6|752578.6|751047.4|34
1625746420000|2021-07-08 12:13:40|753076.4|751076.4|753101|751101|753112.5|751613.3|752613.3|751073.3|33
1625746430000|2021-07-08 12:13:50|753112.3|751112.3|753086.8|751086.8|753112.6|751112.6|753080.4|751080.4|34
1625746440000|2021-07-08 12:14:00|753100.5|751100.5|752620.1|751620.1|753115.2|751620.1|752620.1|751090.3|34
1625746450000|2021-07-08 12:14:10|752632.8|751632.8|753088.8|751088.8|753134|751642.2|752591.5|751082.2|38
1625746460000|2021-07-08 12:14:20|753082.5|751082.5|753061.3|751061.3|753100.2|751547.1|752522.7|751054.4|33
1625746470000|2021-07-08 12:14:30|753049.3|751049.3|752562.5|751562.5|753065|751562.8|752524.2|751045|33
1625746480000|2021-07-08 12:14:40|752556.6|751556.6|753069.6|751069.6|753080.9|751585.7|752550.7|751062.1|35
1625746490000|2021-07-08 12:14:50|753071.3|751071.3|752559.3|751559.3|753083.2|751566.5|752553.2|751071.3|30
1625746500000|2021-07-08 12:15:00|752562.4|751562.4|753078.3|751078.3|753081.6|751578.1|752550.8|751070.6|34
1625746510000|2021-07-08 12:15:10|753077.4|751077.4|753059.1|751059.1|753090.8|751593.5|752566.8|751054.6|36
1625746520000|2021-07-08 12:15:20|753056.2|751056.2|752569.4|751569.4|753094.4|751604|752548.4|751050.4|33
1625746530000|2021-07-08 12:15:30|752570.9|751570.9|752999.6|750999.6|753068.2|751570.9|752494.3|750998.8|30
1625746540000|2021-07-08 12:15:40|752991.2|750991.2|752467|751467|753002.1|751467|752390.5|750867.9|36
1625746550000|2021-07-08 12:15:50|752480.8|751480.8|752447.3|751447.3|752993.1|751486.2|752446.6|750945.5|36
1625746560000|2021-07-08 12:16:00|752448.4|751448.4|752448.7|751448.7|752980.4|751473.7|752441.9|750942|33
1625746570000|2021-07-08 12:16:10|752958|750958|753082.4|751082.4|753088.7|751585.6|752456.3|750945.5|34
1625746580000|2021-07-08 12:16:20|753081.8|751081.8|752577.7|751577.7|753085.8|751592.2|752570.9|751075|27
1625746590000|2021-07-08 12:16:30|752579.5|751579.5|752910.5|750910.5|752920.1|751583.7|752475.2|750904.1|34
1625746600000|2021-07-08 12:16:40|752918|750918|752404.8|751404.8|752955.5|751437.3|752401.6|750894.4|32
1625746610000|2021-07-08 12:16:50|752403.1|751403.1|752942.5|750942.5|752961.8|751456.3|752397.6|750923.3|31
1625746620000|2021-07-08 12:17:00|752941.9|750941.9|752947.7|750947.7|752965.9|751442.8|752441.5|750924.6|32
1625746630000|2021-07-08 12:17:10|752944.9|750944.9|752934.4|750934.4|752954.9|751438.2|752425.9|750931.8|28
1625746640000|2021-07-08 12:17:20|752933.3|750933.3|752445.9|751445.9|752947.6|751454.6|752441.4|750933.3|27
1625746650000|2021-07-08 12:17:30|752444.1|751444.1|752411.3|751411.3|752943.5|751444.4|752410.2|750930.4|33
1625746660000|2021-07-08 12:17:40|752401.7|751401.7|752399.5|751399.5|752412.1|751412.1|752385.9|751385.9|26
1625746670000|2021-07-08 12:17:50|752400.1|751400.1|752591.7|750591.7|752778.7|751400.1|752130.2|750591.7|32
1625746680000|2021-07-08 12:18:00|752627.6|750627.6|752788.6|750788.6|752796.5|751294.9|752141.4|750612|38
1625746690000|2021-07-08 12:18:10|752797.9|750797.9|752780.6|750780.6|752839.9|751326.8|752314.9|750779.7|31
1625746700000|2021-07-08 12:18:20|752778.3|750778.3|752799|750799|752814.4|751301.7|752284.4|750778.3|36
1625746710000|2021-07-08 12:18:30|752800.7|750800.7|752279.2|751279.2|752801.4|751287.9|752279.2|750772.4|30
1625746720000|2021-07-08 12:18:40|752280.2|751280.2|752676.2|750676.2|752764.3|751280.2|752153.5|750676.2|37
1625746730000|2021-07-08 12:18:50|752674.3|750674.3|752695.6|750695.6|752708.5|751197.5|752167.4|750674.1|28
1625746740000|2021-07-08 12:19:00|752704.9|750704.9|752757.5|750757.5|752764.3|751264|752217.5|750703.9|34
1625746750000|2021-07-08 12:19:10|752781.7|750781.7|752248.3|751248.3|752801.8|751297.2|752246.5|750760.6|32
1625746760000|2021-07-08 12:19:20|752754.8|750754.8|752759.9|750759.9|752785.6|751274.3|752232.6|750728|32
1625746770000|2021-07-08 12:19:30|752746.2|750746.2|752748.8|750748.8|752764.8|750764.8|752743.1|750743.1|34
1625746780000|2021-07-08 12:19:40|752750.7|750750.7|752927.1|750927.1|752947.9|751360.2|752291.9|750739.6|36
1625746790000|2021-07-08 12:19:50|752930.5|750930.5|752930.6|750930.6|752937.6|750937.6|752930|750930|33
1625746800000|2021-07-08 12:20:00|752940.9|750940.9|753073.4|751073.4|753073.4|751484|752484|750940.9|38
1625746810000|2021-07-08 12:20:10|753064.9|751064.9|753030.3|751030.3|753177.3|751568.1|752568.1|751030.3|39
1625746820000|2021-07-08 12:20:20|753026.2|751026.2|753004.7|751004.7|753031.6|751031.6|752988|750988|33
1625746830000|2021-07-08 12:20:30|753014.4|751014.4|752485|751485|753014.4|751485|752485|750960.7|36
1625746840000|2021-07-08 12:20:40|752490.3|751490.3|752897.2|750897.2|752984.1|751490.3|752490.3|750894.1|29
1625746850000|2021-07-08 12:20:50|752894.9|750894.9|752909.2|750909.2|752915.5|751421.8|752421|750894.9|28
1625746860000|2021-07-08 12:21:00|752908.3|750908.3|753007.8|751007.8|753015.8|751498.9|752498.9|750907.1|33
1625746870000|2021-07-08 12:21:10|753007.7|751007.7|752980.1|750980.1|753007.7|751007.7|752973.1|750973.1|31
1625746880000|2021-07-08 12:21:20|752976.9|750976.9|753046.6|751046.6|753046.6|751046.6|752976.1|750976.1|37
1625746890000|2021-07-08 12:21:30|753070.9|751070.9|752971.7|750971.7|753090|751492.7|752475.5|750939.7|37
1625746900000|2021-07-08 12:21:40|752964.4|750964.4|752950.5|750950.5|752964.4|750964.4|752941.1|750941.1|31
1625746910000|2021-07-08 12:21:50|752925|750925|752878.2|750878.2|752941.4|751380.6|752380.6|750855.2|37
1625746920000|2021-07-08 12:22:00|752873.3|750873.3|753031.7|751031.7|753033|751525.5|752401.8|750870.1|32
1625746930000|2021-07-08 12:22:10|753036.6|751036.6|753022.7|751022.7|753058.3|751526.3|752525.5|751022.7|32
1625746940000|2021-07-08 12:22:20|753023.6|751023.6|753064.6|751064.6|753068.7|751537.6|752537.6|751023.3|25
1625746950000|2021-07-08 12:22:30|753074.4|751074.4|752644.3|751644.3|753097.4|751645.5|752601.8|751074.4|22
1625746960000|2021-07-08 12:22:40|752644.9|751644.9|752639.8|751639.8|752645.5|751645.5|752631.2|751631.2|28
1625746970000|2021-07-08 12:22:50|752636.4|751636.4|753113.8|751113.8|753183.7|751677.2|752619.3|751112.5|31
1625746980000|2021-07-08 12:23:00|753112.7|751112.7|752499.7|751499.7|753112.7|751525.9|752499.4|750981.6|28
1625746990000|2021-07-08 12:23:10|752490|751490|752493|751493|752985.4|751500.1|752479.1|750959.7|32
1625747000000|2021-07-08 12:23:20|752492.7|751492.7|752937.2|750937.2|752982|751493.2|752481.5|750937.2|22
1625747010000|2021-07-08 12:23:30|752935.3|750935.3|752444.6|751444.6|752935.3|751449|752434.2|750935.3|26
1625747020000|2021-07-08 12:23:40|752445.7|751445.7|752443.5|751443.5|752445.7|751445.7|752443.4|751443.4|12
1625747030000|2021-07-08 12:23:50|752443.7|751443.7|752440.2|751440.2|752443.8|751443.8|752423.8|751423.8|23
1625747040000|2021-07-08 12:24:00|752439.2|751439.2|752357.8|751357.8|752439.2|751439.2|752331.4|751331.4|28
1625747050000|2021-07-08 12:24:10|752349.2|751349.2|752317.9|751317.9|752825.1|751349.2|752313.4|750825.1|29
1625747060000|2021-07-08 12:24:20|752318.7|751318.7|752246.2|751246.2|752755|751328.2|752246.2|750751.1|25
1625747070000|2021-07-08 12:24:30|752248|751248|752725.6|750725.6|752725.6|751248|752185.4|750721.8|31
1625747080000|2021-07-08 12:24:40|752231|751231|752243.6|751243.6|752249|751249|752222.4|751222.4|26
1625747090000|2021-07-08 12:24:50|752240.2|751240.2|752248|751248|752248|751248|752232.1|751232.1|17
1625747100000|2021-07-08 12:25:00|752246.2|751246.2|752268|751268|752271.3|751271.3|752243.2|751243.2|27
1625747110000|2021-07-08 12:25:10|752269|751269|752215.7|751215.7|752270.1|751270.1|752203.2|751203.2|31
1625747120000|2021-07-08 12:25:20|752207.8|751207.8|752453.3|750453.3|752477.9|751209.6|751996.4|750450.2|34
1625747130000|2021-07-08 12:25:30|752463|750463|751868.7|750868.7|752463|750923.7|751861.7|750348.7|37
1625747140000|2021-07-08 12:25:40|751864.7|750864.7|751885.7|750885.7|752404.8|750946.6|751860.5|750385.7|33
1625747150000|2021-07-08 12:25:50|751884.4|750884.4|751891.7|750891.7|752379.5|750891.7|751875.2|750374.8|31
1625747160000|2021-07-08 12:26:00|751892.7|750892.7|751884.4|750884.4|752377.5|750901.1|751873.7|750373.4|23
1625747170000|2021-07-08 12:26:10|751887.9|750887.9|751850.2|750850.2|751893.1|750893.1|751836.5|750836.5|30
1625747180000|2021-07-08 12:26:20|751850.4|750850.4|751854.5|750854.5|751856.2|750856.2|751840.3|750840.3|28
1625747190000|2021-07-08 12:26:30|751857.1|750857.1|752525.2|750525.2|752526.3|751058|751852.9|750517.9|33
1625747200000|2021-07-08 12:26:40|752524|750524|751889.8|750889.8|752525.3|751017.2|751859.5|750521.9|36
1625747210000|2021-07-08 12:26:50|751885.9|750885.9|751812.9|750812.9|752354.6|750886.1|751812.9|750354.6|36
1625747220000|2021-07-08 12:27:00|751784.2|750784.2|751579.8|750579.8|752261.5|750786.4|751577.4|750075.5|37
1625747230000|2021-07-08 12:27:10|751570.1|750570.1|752160.6|750160.6|752189.9|750707.8|751522.4|749990.5|39
1625747240000|2021-07-08 12:27:20|752176.7|750176.7|752238.8|750238.8|752300.9|750753.1|751753.1|750164.1|36
1625747250000|2021-07-08 12:27:30|752242.3|750242.3|752271.3|750271.3|752287.3|750777.4|751777.4|750241.5|37
1625747260000|2021-07-08 12:27:40|752274.2|750274.2|752283.4|750283.4|752307|750307|752270.4|750270.4|33
1625747270000|2021-07-08 12:27:50|752291.9|750291.9|752262.9|750262.9|752295.1|750295.1|752240.6|750240.6|29
1625747280000|2021-07-08 12:28:00|752286.9|750286.9|752216.5|750216.5|752287.4|750287.4|752213.9|750213.9|29
1625747290000|2021-07-08 12:28:10|752224.9|750224.9|752236.6|750236.6|752244.9|750755.6|751755.6|750207.6|33
1625747300000|2021-07-08 12:28:20|752239.9|750239.9|752245.1|750245.1|752249.2|750249.2|752232.2|750232.2|22
1625747310000|2021-07-08 12:28:30|752241.2|750241.2|752192.3|750192.3|752246.1|750246.1|752190.2|750190.2|28
1625747320000|2021-07-08 12:28:40|752197.7|750197.7|751908|749908|752197.7|750531.3|751531.3|749901.2|32
1625747330000|2021-07-08 12:28:50|751908.4|749908.4|751878.3|749878.3|751930.1|749930.1|751856.3|749856.3|35
1625747340000|2021-07-08 12:29:00|751877.2|749877.2|751876.7|749876.7|751879.5|749879.5|751871.7|749871.7|27
1625747350000|2021-07-08 12:29:10|751878.8|749878.8|751875.4|749875.4|751884.9|749884.9|751869.2|749869.2|26
1625747360000|2021-07-08 12:29:20|751877.7|749877.7|751903.2|749903.2|751960.4|750380.8|751360.2|749861.2|36
1625747370000|2021-07-08 12:29:30|751898.8|749898.8|751868.2|749868.2|751947.3|749947.3|751868.2|749868.2|37
1625747380000|2021-07-08 12:29:40|751871.1|749871.1|751724.3|749724.3|751871.1|749871.1|751718.9|749718.9|34
1625747390000|2021-07-08 12:29:50|751699.5|749699.5|751775.2|749775.2|751775.2|749775.2|751673.7|749673.7|38
1625747400000|2021-07-08 12:30:00|751742.8|749742.8|751827.9|749827.9|751844.2|749844.2|751671.4|749671.4|32
1625747410000|2021-07-08 12:30:10|751827|749827|751895.9|749895.9|751922.5|749922.5|751827|749827|38
1625747420000|2021-07-08 12:30:20|751907.7|749907.7|751856.5|749856.5|752000.3|750000.3|751846.3|749846.3|39
1625747430000|2021-07-08 12:30:30|751887.6|749887.6|751975.8|749975.8|752009.9|750009.9|751887.6|749887.6|39
1625747440000|2021-07-08 12:30:40|751975|749975|751904.2|749904.2|751975.7|750382.2|751382.2|749836.5|38
1625747450000|2021-07-08 12:30:50|751919.6|749919.6|751950.6|749950.6|751983.8|749983.8|751919.6|749919.6|32
1625747460000|2021-07-08 12:31:00|751943.3|749943.3|751998.2|749998.2|752045|750045|751936|749936|35
1625747470000|2021-07-08 12:31:10|751991.5|749991.5|751998.3|749998.3|752006.9|750006.9|751940.9|749940.9|34
1625747480000|2021-07-08 12:31:20|751995.4|749995.4|752037|750037|752037|750488|751488|749956.8|38
1625747490000|2021-07-08 12:31:30|752018.5|750018.5|752143|750143|752143|750143|752018.5|750018.5|38
1625747500000|2021-07-08 12:31:40|752147.4|750147.4|752086.6|750086.6|752161.1|750161.1|752082.3|750082.3|39
1625747510000|2021-07-08 12:31:50|752089.1|750089.1|751951.6|749951.6|752101.4|750101.4|751951.6|749951.6|37
1625747520000|2021-07-08 12:32:00|751934.3|749934.3|751965.6|749965.6|751965.6|750455.5|751446.5|749921.5|34
1625747530000|2021-07-08 12:32:10|751966.1|749966.1|751953.5|749953.5|751974.1|749974.1|751949.2|749949.2|29
1625747540000|2021-07-08 12:32:20|751953.7|749953.7|751955|749955|751961.6|750461.9|751461.9|749952.6|27
1625747550000|2021-07-08 12:32:30|751955.7|749955.7|751442.8|750442.8|751955.7|750448.1|751440|749943.4|36
1625747560000|2021-07-08 12:32:40|751442.6|750442.6|751474|750474|751480.4|750480.4|751440.6|750440.6|27
1625747570000|2021-07-08 12:32:50|751478.4|750478.4|751732.4|750732.4|752265|750759.3|751476.6|750081.3|35
1625747580000|2021-07-08 12:33:00|751751.3|750751.3|752086.5|750086.5|752379.9|750883.6|751579.1|750067.9|37
1625747590000|2021-07-08 12:33:10|752083.8|750083.8|751701.8|750701.8|752189.9|750701.8|751627|750059.1|36
1625747600000|2021-07-08 12:33:20|751697.9|750697.9|752163.4|750163.4|752180.8|750739.5|751667.6|750146.2|38
1625747610000|2021-07-08 12:33:30|752160.5|750160.5|751695.9|750695.9|752218.1|750729.1|751691.4|750151.6|34
1625747620000|2021-07-08 12:33:40|751691.4|750691.4|751696.5|750696.5|752234.4|750737.4|751667.5|750157.5|35
1625747630000|2021-07-08 12:33:50|751699.7|750699.7|752195.9|750195.9|752210.2|750699.7|751652.5|750150.4|35
1625747640000|2021-07-08 12:34:00|751726.8|750726.8|752415.6|750415.6|752425.1|750852.2|751726.8|750228.2|38
1625747650000|2021-07-08 12:34:10|752414.6|750414.6|752476.8|750476.8|752532.3|750984.1|751915.3|750414.6|38
1625747660000|2021-07-08 12:34:20|752479.8|750479.8|752478.3|750478.3|752526.8|751023.6|751962.4|750470.7|38
1625747670000|2021-07-08 12:34:30|752486.3|750486.3|752570.2|750570.2|752592.6|751093.1|752061.6|750486.3|37
1625747680000|2021-07-08 12:34:40|752561.3|750561.3|752646.3|750646.3|752646.3|751066|752054|750543.2|38
1625747690000|2021-07-08 12:34:50|752644.4|750644.4|752574.3|750574.3|752679.1|751078.2|752078.2|750560.2|39
1625747700000|2021-07-08 12:35:00|752585.4|750585.4|752608.2|750608.2|752665.7|751086.9|752086.9|750576|40
1625747710000|2021-07-08 12:35:10|752628|750628|752581.9|750581.9|752639.4|751097.5|752092.2|750581.9|35
1625747720000|2021-07-08 12:35:20|752570.3|750570.3|752583.8|750583.8|752600.4|751082.5|752056.2|750567.9|37
1625747730000|2021-07-08 12:35:30|752592.5|750592.5|752234.6|751234.6|752698.8|751234.6|752108.7|750592.5|40
1625747740000|2021-07-08 12:35:40|752709.3|750709.3|752171.6|751171.6|752738|751286.5|752159.8|750667.1|37
1625747750000|2021-07-08 12:35:50|752173.1|751173.1|752236|751236|752743|751291.2|752173.1|750698.1|40
1625747760000|2021-07-08 12:36:00|752242.3|751242.3|752242.1|751242.1|752746.6|751253.7|752194|750669.6|35
1625747770000|2021-07-08 12:36:10|752237.9|751237.9|752754.5|750754.5|752754.5|751270.5|752226.4|750754.5|33
1625747780000|2021-07-08 12:36:20|752748.4|750748.4|752263.6|751263.6|752755|751263.6|752238.2|750747.3|32
1625747790000|2021-07-08 12:36:30|752265.4|751265.4|752224.2|751224.2|752267.6|751267.6|752224.2|751224.2|31
1625747800000|2021-07-08 12:36:40|752225.1|751225.1|752667.2|750667.2|752667.2|751243.2|752088.1|750600.8|36
1625747810000|2021-07-08 12:36:50|752664.2|750664.2|752140.3|751140.3|752680.3|751170.4|752140.3|750642.3|35
1625747820000|2021-07-08 12:37:00|752142.1|751142.1|752551.4|750551.4|752642.4|751142.1|752055.4|750546.9|33
1625747830000|2021-07-08 12:37:10|752024|751024|752426.6|750426.6|752533|751025.8|752024|750415.6|38
1625747840000|2021-07-08 12:37:20|752429.5|750429.5|752346.6|750346.6|752441.8|750929.5|751873.5|750341.7|35
1625747850000|2021-07-08 12:37:30|752344.9|750344.9|752015|750015|752346.6|750799|751743.4|750014.4|35
1625747860000|2021-07-08 12:37:40|752014.9|750014.9|751998.3|749998.3|752085|750085|751989.7|749989.7|37
1625747870000|2021-07-08 12:37:50|751999.8|749999.8|752106.5|750106.5|752185.9|750615.7|751615.7|749998.9|37
1625747880000|2021-07-08 12:38:00|752112.5|750112.5|752142.4|750142.4|752172.7|750660.6|751660.6|750112.5|37
1625747890000|2021-07-08 12:38:10|752141.4|750141.4|752106.7|750106.7|752156.3|750156.3|752103.8|750103.8|32
1625747900000|2021-07-08 12:38:20|752106.8|750106.8|752187.4|750187.4|752188.7|750188.7|752106.8|750106.8|39
1625747910000|2021-07-08 12:38:30|752141.3|750141.3|752054.5|750054.5|752181.7|750181.7|752054.5|750054.5|37
1625747920000|2021-07-08 12:38:40|752056.9|750056.9|752107.3|750107.3|752110.6|750110.6|752054.5|750054.5|35
1625747930000|2021-07-08 12:38:50|752106.4|750106.4|752037.4|750037.4|752106.4|750106.4|752028.4|750028.4|37
1625747940000|2021-07-08 12:39:00|752033.1|750033.1|752041|750041|752072.4|750072.4|752033.1|750033.1|37
1625747950000|2021-07-08 12:39:10|752053.3|750053.3|752077.8|750077.8|752103.7|750103.7|752038.8|750038.8|31
1625747960000|2021-07-08 12:39:20|752073.3|750073.3|752022.7|750022.7|752104.5|750104.5|752018.2|750018.2|37
1625747970000|2021-07-08 12:39:30|752021.5|750021.5|752036.3|750036.3|752060.9|750060.9|752021.5|750021.5|33
1625747980000|2021-07-08 12:39:40|752032.4|750032.4|752004|750004|752048.7|750048.7|752004|750004|31
1625747990000|2021-07-08 12:39:50|751959.6|749959.6|751334.2|749334.2|751959.6|750341.9|751292.9|749327|37
1625748000000|2021-07-08 12:40:00|751317.4|749317.4|751515.7|749515.7|751515.7|749515.7|751317.4|749317.4|40
1625748010000|2021-07-08 12:40:10|751503.1|749503.1|751376.8|749376.8|751503.1|749503.1|751376.8|749376.8|40
1625748020000|2021-07-08 12:40:20|751378.6|749378.6|751373.9|749373.9|751390.6|749390.6|751363.6|749363.6|38
1625748030000|2021-07-08 12:40:30|751378.7|749378.7|751180.7|749180.7|751379.4|749379.4|751180.7|749180.7|37
1625748040000|2021-07-08 12:40:40|751175.7|749175.7|751046.1|749046.1|751175.7|749175.7|750901.8|748901.8|40
1625748050000|2021-07-08 12:40:50|751044.2|749044.2|751147.7|749147.7|751165|749165|751044.2|749044.2|40
1625748060000|2021-07-08 12:41:00|751143.5|749143.5|751062.9|749062.9|751149.4|749149.4|750948.1|748948.1|38
1625748070000|2021-07-08 12:41:10|751055.6|749055.6|750915.6|748915.6|751055.6|749497.2|750497.2|748858.9|38
1625748080000|2021-07-08 12:41:20|750416.1|749416.1|750929.8|748929.8|751057.5|749437.7|750410.8|748911.8|36
1625748090000|2021-07-08 12:41:30|750441.1|749441.1|750980.5|748980.5|750980.5|749472.4|750430.1|748919.2|38
1625748100000|2021-07-08 12:41:40|750980.9|748980.9|751075.9|749075.9|751085.5|749588|750549.8|748966.5|40
1625748110000|2021-07-08 12:41:50|751073.5|749073.5|751076.5|749076.5|751178.8|749651.4|750518.8|748992.2|38
1625748120000|2021-07-08 12:42:00|751072.3|749072.3|750931.3|748931.3|751121.3|749462.4|750424.2|748931.3|38
1625748130000|2021-07-08 12:42:10|750907.5|748907.5|750414.2|748414.2|750920.1|749395.6|750344.2|748354.8|39
1625748140000|2021-07-08 12:42:20|750417.7|748417.7|750345.7|749345.7|750804.3|749345.7|750216.6|748389.5|39
1625748150000|2021-07-08 12:42:30|750348.4|749348.4|750719.3|748719.3|750913.1|749412|750275.1|748719.3|39
1625748160000|2021-07-08 12:42:40|750726.1|748726.1|750381.7|749381.7|750886.3|749383.6|750381.7|748726.1|34
1625748170000|2021-07-08 12:42:50|750378.4|749378.4|750768.9|748768.9|750864.8|749381.5|750260|748723.7|39
1625748180000|2021-07-08 12:43:00|750770.4|748770.4|750645.5|748645.5|750776.2|749249.3|750200.5|748645.5|39
1625748190000|2021-07-08 12:43:10|750644.1|748644.1|750673.6|748673.6|750692.4|749169.4|750129.3|748621.4|36
1625748200000|2021-07-08 12:43:20|750684.4|748684.4|750725|748725|750725|749202.9|750166.9|748681.4|35
1625748210000|2021-07-08 12:43:30|750724|748724|750691.5|748691.5|750727.7|749224.7|750200.8|748691.5|30
1625748220000|2021-07-08 12:43:40|750690.2|748690.2|750765.2|748765.2|750765.2|749274.9|750168.2|748676.2|36
1625748230000|2021-07-08 12:43:50|750762.3|748762.3|750360.2|749360.2|750767.6|749360.2|750235.7|748729.3|30
1625748240000|2021-07-08 12:44:00|750364.8|749364.8|750409.7|749409.7|750969.9|749454.2|750364.8|748852.9|38
1625748250000|2021-07-08 12:44:10|750415.7|749415.7|750359.2|749359.2|750944|749425|750344.5|748902.8|35
1625748260000|2021-07-08 12:44:20|750358.8|749358.8|750850.4|748850.4|750866.1|749363.7|750296.5|748808.7|35
1625748270000|2021-07-08 12:44:30|750858.9|748858.9|750402.5|749402.5|750922.2|749410.7|750307.4|748808.2|34
1625748280000|2021-07-08 12:44:40|750412.3|749412.3|750951.6|748951.6|750951.6|749436.1|750412.3|748909.4|38
1625748290000|2021-07-08 12:44:50|750455.3|749455.3|750429.4|749429.4|750956.2|749461|750417.4|748950.6|29
1625748300000|2021-07-08 12:45:00|750424.8|749424.8|750486.1|749486.1|750488.9|749488.9|750424.8|749424.8|39
1625748310000|2021-07-08 12:45:10|750472.4|749472.4|750439.3|749439.3|750931.1|749486.6|750431.4|748920.8|39
1625748320000|2021-07-08 12:45:20|750433.7|749433.7|750448|749448|750467.7|749467.7|750429.7|749429.7|37
1625748330000|2021-07-08 12:45:30|750446.5|749446.5|750593|749593|751078.7|749593|750446.5|749016.5|39
1625748340000|2021-07-08 12:45:40|751098|749098|750596.8|749596.8|751098.2|749604.3|750583.3|749090.1|38
1625748350000|2021-07-08 12:45:50|750590|749590|751024.8|749024.8|751046|749590|750508.4|749024.8|35
1625748360000|2021-07-08 12:46:00|751029|749029|751135.5|749135.5|751139.5|749639.7|750535.6|749029|38
1625748370000|2021-07-08 12:46:10|751124.4|749124.4|751132.3|749132.3|751143.8|749645.7|750585.5|749079.4|34
1625748380000|2021-07-08 12:46:20|751130.6|749130.6|750431.6|749431.6|751130.6|749628.9|750405|748909.8|36
1625748390000|2021-07-08 12:46:30|750936.3|748936.3|750931|748931|750949.6|749443.6|750402.2|748879.5|40
1625748400000|2021-07-08 12:46:40|750903.9|748903.9|750409|749409|750913.9|749422.6|750371.5|748869.4|37
1625748410000|2021-07-08 12:46:50|750412.6|749412.6|750432.5|749432.5|750452|749452|750399.2|749399.2|35
1625748420000|2021-07-08 12:47:00|750440|749440|750876.5|748876.5|750930.8|749450.4|750401.8|748868.1|30
1625748430000|2021-07-08 12:47:10|750879.1|748879.1|750703.2|748703.2|750891.3|749297.5|750194.7|748671.3|36
1625748440000|2021-07-08 12:47:20|750700.7|748700.7|750570.5|748570.5|750726.6|749213.6|750136.5|748550|36
1625748450000|2021-07-08 12:47:30|750578.9|748578.9|750526|748526|750592.1|749137.8|749966.1|748474.1|40
1625748460000|2021-07-08 12:47:40|750481|748481|750421|748421|750491|748929.2|749929.2|748399.3|39
1625748470000|2021-07-08 12:47:50|750423.9|748423.9|750496.3|748496.3|750514.5|749013|749974.8|748423.9|31
1625748480000|2021-07-08 12:48:00|750494.8|748494.8|750154.2|749154.2|750764.8|749269.3|750007.4|748494.8|36
1625748490000|2021-07-08 12:48:10|750161.7|749161.7|750188.5|749188.5|750732.5|749199.5|750152|748647.6|31
1625748500000|2021-07-08 12:48:20|750188.2|749188.2|750130.2|749130.2|750665.9|749190.4|750116.8|748633|38
1625748510000|2021-07-08 12:48:30|750134.2|749134.2|750637.5|748637.5|750650.1|749148.8|750104.5|748597.8|34
1625748520000|2021-07-08 12:48:40|750637.1|748637.1|750318.9|749318.9|750638.3|749318.9|750135.2|748634.3|34
1625748530000|2021-07-08 12:48:50|750821|748821|750347.4|749347.4|750821|749347.4|750279.7|748786.5|34
1625748540000|2021-07-08 12:49:00|750345.1|749345.1|750642.5|748642.5|750780|749358.5|750167.4|748642.4|34
1625748550000|2021-07-08 12:49:10|750638.5|748638.5|750715.4|748715.4|750732.9|749237.9|750135.3|748629.1|37
1625748560000|2021-07-08 12:49:20|750711.9|748711.9|750178.9|749178.9|750742|749242.9|750081.7|748587.4|38
1625748570000|2021-07-08 12:49:30|750670.3|748670.3|750104.6|749104.6|750733.8|749207.9|750081.2|748621|39
1625748580000|2021-07-08 12:49:40|750588.3|748588.3|750036|749036|750600.7|749094.9|750032.1|748535.9|36
1625748590000|2021-07-08 12:49:50|750032.1|749032.1|750053.2|749053.2|750560.6|749053.2|750006.3|748509.3|37
1625748600000|2021-07-08 12:50:00|750054.4|749054.4|750160|749160|750698.5|749184|750054.4|748637.7|34
1625748610000|2021-07-08 12:50:10|750153|749153|750181.5|749181.5|750637.1|749181.5|750120.3|748621.1|39
1625748620000|2021-07-08 12:50:20|750213.3|749213.3|750956.4|748956.4|750956.4|749384.5|750213.3|748715.7|36
1625748630000|2021-07-08 12:50:30|750937.3|748937.3|750459.3|749459.3|750939.1|749464.7|750414.9|748906.1|32
1625748640000|2021-07-08 12:50:40|750459.2|749459.2|751080.1|749080.1|751080.7|749567.2|750457.5|748970.1|35
1625748650000|2021-07-08 12:50:50|751076.6|749076.6|750575.1|749575.1|751087.6|749585.1|750566.9|749064.6|33
1625748660000|2021-07-08 12:51:00|750579.4|749579.4|751236.7|749236.7|751238.7|749579.4|750572|749068.9|38
1625748670000|2021-07-08 12:51:10|751234.2|749234.2|751331.5|749331.5|751349.9|749349.9|751232.5|749232.5|36
1625748680000|2021-07-08 12:51:20|751335.8|749335.8|750828.1|749828.1|751489.5|749828.1|750820|749335.8|33
1625748690000|2021-07-08 12:51:30|751338.5|749338.5|751298.6|749298.6|751387.1|749387.1|751283.7|749283.7|40
1625748700000|2021-07-08 12:51:40|751297.9|749297.9|751267.8|749267.8|751326.8|749783.9|750742|749244.7|39
1625748710000|2021-07-08 12:51:50|751266.2|749266.2|750708.5|749708.5|751270.5|749725.6|750705.6|749203.7|37
1625748720000|2021-07-08 12:52:00|751188|749188|751296.9|749296.9|751297.1|749803.3|750703.8|749188|34
1625748730000|2021-07-08 12:52:10|751291.3|749291.3|750825.6|749825.6|751378.5|749827|750825.6|749290|39
1625748740000|2021-07-08 12:52:20|751319.5|749319.5|751337.8|749337.8|751389|749389|751315.7|749315.7|38
1625748750000|2021-07-08 12:52:30|751336.3|749336.3|751345.1|749345.1|751356.9|749356.9|751332.2|749332.2|34
1625748760000|2021-07-08 12:52:40|751325.3|749325.3|751217|749217|751325.3|749790|750771|749216.6|35
1625748770000|2021-07-08 12:52:50|751223.6|749223.6|751248.9|749248.9|751251.7|749744.7|750719|749202.5|36
1625748780000|2021-07-08 12:53:00|751254.3|749254.3|751312.5|749312.5|751313|749313|751254.3|749254.3|34
1625748790000|2021-07-08 12:53:10|750843|749843|751336.4|749336.4|751358.9|749845.1|750795.8|749289|34
1625748800000|2021-07-08 12:53:20|751362.5|749362.5|750939.4|749939.4|751418.4|749939.4|750837.4|749321.1|32
1625748810000|2021-07-08 12:53:30|751444|749444|751035.7|750035.7|751534.2|750054.8|750962.3|749444|36
1625748820000|2021-07-08 12:53:40|751024.2|750024.2|751063.8|750063.8|751066.5|750066.5|751024.2|750024.2|33
1625748830000|2021-07-08 12:53:50|751063.4|750063.4|751060.7|750060.7|751554.6|750065.1|751051|749547.2|25
1625748840000|2021-07-08 12:54:00|751059.9|750059.9|751544.6|749544.6|751570.3|750088.9|751042.8|749540.9|33
1625748850000|2021-07-08 12:54:10|751545.7|749545.7|751011.7|750011.7|751566.3|750025.5|751010.3|749518.8|28
1625748860000|2021-07-08 12:54:20|751004|750004|751560|749560|751570.9|750061.2|751004|749496.5|33
1625748870000|2021-07-08 12:54:30|751560.1|749560.1|751453.2|749453.2|751566.6|750066|750951.7|749452.5|37
1625748880000|2021-07-08 12:54:40|751448.7|749448.7|750901.7|749901.7|751452.3|749936.3|750901.7|749432.2|37
1625748890000|2021-07-08 12:54:50|750901.1|749901.1|751444|749444|751444|749964.5|750898.7|749439.2|31
1625748900000|2021-07-08 12:55:00|750931.9|749931.9|750964.2|749964.2|751458|749964.2|750931.9|749432.7|34
1625748910000|2021-07-08 12:55:10|750962|749962|750966.4|749966.4|750970.1|749970.1|750943.3|749943.3|32
1625748920000|2021-07-08 12:55:20|750958.3|749958.3|750823.1|749823.1|751371.5|749959.7|750763.8|749254.5|37
1625748930000|2021-07-08 12:55:30|750824.3|749824.3|751392.6|749392.6|751392.6|749864.2|750789|749293.5|39
1625748940000|2021-07-08 12:55:40|751468.9|749468.9|750976.3|749976.3|751468.9|749980.8|750940.2|749434.7|30
1625748950000|2021-07-08 12:55:50|750976.2|749976.2|750864.9|749864.9|751578.5|750074.2|750850.9|749546.7|37
1625748960000|2021-07-08 12:56:00|750865.5|749865.5|750707.8|749707.8|751339.2|749876.3|750705|749325.5|35
1625748970000|2021-07-08 12:56:10|750696.7|749696.7|751109.5|749109.5|751159.8|749696.7|750577.5|749065.4|36
1625748980000|2021-07-08 12:56:20|750594.8|749594.8|750567.9|749567.9|751111.1|749605.6|750544.2|749008.9|32
1625748990000|2021-07-08 12:56:30|751061.9|749061.9|750624.1|749624.1|751122.5|749624.1|750589.1|749061.9|32
1625749000000|2021-07-08 12:56:40|751114.1|749114.1|750854.3|748854.3|751114.1|749543|750501.1|748770.4|39
1625749010000|2021-07-08 12:56:50|750862|748862|750928.6|748928.6|750928.6|748928.6|750826.7|748826.7|33
1625749020000|2021-07-08 12:57:00|750917.7|748917.7|750933.9|748933.9|750957.7|748957.7|750853|748853|35
1625749030000|2021-07-08 12:57:10|750944.9|748944.9|750970.9|748970.9|751002.4|749002.4|750942.8|748942.8|36
1625749040000|2021-07-08 12:57:20|750967.2|748967.2|751033.3|749033.3|751051.6|749528.1|750528.1|748962.2|37
1625749050000|2021-07-08 12:57:30|751040.9|749040.9|750794.6|748794.6|751111.7|749325.4|750325.4|748730.2|38
1625749060000|2021-07-08 12:57:40|750790.1|748790.1|750823.7|748823.7|750823.7|748823.7|750747.5|748747.5|39
1625749070000|2021-07-08 12:57:50|750811.2|748811.2|750817.9|748817.9|750843.1|748843.1|750798.4|748798.4|38
1625749080000|2021-07-08 12:58:00|750801.4|748801.4|750753.3|748753.3|750807.1|749274.8|750274.8|748726|39
1625749090000|2021-07-08 12:58:10|750762.1|748762.1|750554.3|748554.3|750779.5|749226.8|750201.4|748514.3|37
1625749100000|2021-07-08 12:58:20|750542.7|748542.7|750580.3|748580.3|750709.3|749155.7|750155.7|748527.6|38
1625749110000|2021-07-08 12:58:30|750538.4|748538.4|750523.9|748523.9|750547.5|748547.5|750466.6|748466.6|36
1625749120000|2021-07-08 12:58:40|750524.7|748524.7|750551.6|748551.6|750586.6|748586.6|750502.1|748502.1|37
1625749130000|2021-07-08 12:58:50|750563|748563|750574.6|748574.6|750580.6|748580.6|750537.8|748537.8|33
1625749140000|2021-07-08 12:59:00|750564.6|748564.6|750678.6|748678.6|750678.6|749182.7|750161.9|748564.6|40
1625749150000|2021-07-08 12:59:10|750655.8|748655.8|750657.1|748657.1|750684.8|749103.2|750094.6|748569.7|40
1625749160000|2021-07-08 12:59:20|750668.9|748668.9|750753.9|748753.9|750789.3|749265|750191.6|748668.9|38
1625749170000|2021-07-08 12:59:30|750749.3|748749.3|750774.8|748774.8|750819.7|748819.7|750747.9|748747.9|34
1625749180000|2021-07-08 12:59:40|750780|748780|750842.9|748842.9|750843.6|749352.7|750352.7|748780|36
1625749190000|2021-07-08 12:59:50|750842.7|748842.7|750363.8|749363.8|750871.4|749368.8|750358.4|748833.1|36
1625749200000|2021-07-08 13:00:00|750353.2|749353.2|750389.5|749389.5|750863.3|749411.8|750341.3|748854.3|38
1625749210000|2021-07-08 13:00:10|750380.5|749380.5|750480.4|749480.4|750499.1|749499.1|750376.7|749376.7|34
1625749220000|2021-07-08 13:00:20|750483.1|749483.1|750546.3|749546.3|751039.4|749551.2|750483.1|748999.5|35
1625749230000|2021-07-08 13:00:30|750550.6|749550.6|750640.5|749640.5|751160.3|749663.6|750537.6|749160.3|34
1625749240000|2021-07-08 13:00:40|750626.1|749626.1|750480|749480|751000.2|749648.3|750476.5|749000.1|36
1625749250000|2021-07-08 13:00:50|750466|749466|750966.3|748966.3|750967.4|749485.9|750381.4|748930|36
1625749260000|2021-07-08 13:01:00|750456|749456|751122.9|749122.9|751137.4|749625.2|750456|749107.8|37
1625749270000|2021-07-08 13:01:10|751123.1|749123.1|751037.8|749037.8|751123.1|749597.9|750530.1|749035.9|35
1625749280000|2021-07-08 13:01:20|751039.4|749039.4|750992.5|748992.5|751040.7|749509.6|750446.9|748945.6|37
1625749290000|2021-07-08 13:01:30|750550|749550|750553.9|749553.9|751099.8|749553.9|750541.2|749029.6|39
1625749300000|2021-07-08 13:01:40|750553.4|749553.4|750467.3|749467.3|751046.2|749553.4|750447.7|748957|36
1625749310000|2021-07-08 13:01:50|750466.6|749466.6|750911.7|748911.7|750966.9|749474.7|750407.4|748903.2|35
1625749320000|2021-07-08 13:02:00|750906.7|748906.7|750243.5|749243.5|750906.7|749399.4|750238|748777.7|39
1625749330000|2021-07-08 13:02:10|750244.2|749244.2|750754.3|748754.3|750754.3|749256|750112|748605.8|36
1625749340000|2021-07-08 13:02:20|750753.7|748753.7|750894.6|748894.6|750903.1|749392.5|750291|748745.9|37
1625749350000|2021-07-08 13:02:30|750873.7|748873.7|750866.2|748866.2|750901.9|749405.5|750405.4|748866.2|31
1625749360000|2021-07-08 13:02:40|750836|748836|750775.4|748775.4|750836|749308.7|750249.4|748717.5|37
1625749370000|2021-07-08 13:02:50|750248.9|749248.9|750854.2|748854.2|750884.6|749338.9|750248.9|748754.4|32
1625749380000|2021-07-08 13:03:00|750851.2|748851.2|750720|748720|750884|749228.2|750228.2|748676.9|40
1625749390000|2021-07-08 13:03:10|750716.2|748716.2|750662.3|748662.3|750742|749184|750174.4|748655.1|36
1625749400000|2021-07-08 13:03:20|750652.2|748652.2|750673.3|748673.3|750686|749161.6|750161.6|748652|27
1625749410000|2021-07-08 13:03:30|750674.9|748674.9|750666.8|748666.8|750700.6|749172.4|750172.4|748662.4|31
1625749420000|2021-07-08 13:03:40|750177.3|749177.3|750759.3|748759.3|750797.4|749246.4|750177.3|748713.8|36
1625749430000|2021-07-08 13:03:50|750755.7|748755.7|750751.8|748751.8|750762.1|748762.1|750739.7|748739.7|31
1625749440000|2021-07-08 13:04:00|750754.8|748754.8|750512.5|748512.5|750764.6|749273.4|750135|748512.5|38
1625749450000|2021-07-08 13:04:10|750517.2|748517.2|750452.5|748452.5|750520.4|748992|749961.5|748424.8|38
1625749460000|2021-07-08 13:04:20|750452.3|748452.3|750451.8|748451.8|750477.5|748972.6|749972.6|748436.1|33
1625749470000|2021-07-08 13:04:30|750449.5|748449.5|749998.7|748998.7|750520.7|749023.3|749959.1|748449.5|28
1625749480000|2021-07-08 13:04:40|749966.2|748966.2|750319.2|748319.2|750454.1|748966.2|749913.6|748283.5|37
1625749490000|2021-07-08 13:04:50|750318.3|748318.3|750292.5|748292.5|750324.7|748809.2|749788.1|748280|37
1625749500000|2021-07-08 13:05:00|750286.3|748286.3|749759.7|748759.7|750290.4|748766.6|749759.7|748266.1|35
1625749510000|2021-07-08 13:05:10|749761.3|748761.3|749757.4|748757.4|750290.8|748791.5|749749.6|748290.8|33
1625749520000|2021-07-08 13:05:20|749787.7|748787.7|750413.8|748413.8|750413.8|748895|749783.2|748285.2|37
1625749530000|2021-07-08 13:05:30|750413.5|748413.5|750368.5|748368.5|750452.5|748947.6|749890.1|748368.5|38
1625749540000|2021-07-08 13:05:40|750370.6|748370.6|749958|748958|750427.6|748959.1|749885.6|748370.6|37
1625749550000|2021-07-08 13:05:50|749965|748965|750458.6|748458.6|750488.6|748985.2|749941.7|748429|36
1625749560000|2021-07-08 13:06:00|750461.6|748461.6|749972.5|748972.5|750469.7|748985.8|749940|748411.9|36
1625749570000|2021-07-08 13:06:10|749981.8|748981.8|750704.5|748704.5|750704.5|749148.3|749981.8|748499.4|37
1625749580000|2021-07-08 13:06:20|750228.2|749228.2|750745|748745|750753.2|749261.6|750177.3|748684.1|37
1625749590000|2021-07-08 13:06:30|750742.5|748742.5|750258.3|749258.3|750751.5|749272.3|750225.4|748720|31
1625749600000|2021-07-08 13:06:40|750258.4|749258.4|750304.5|749304.5|750775.5|749307.5|750258|748767.4|34
1625749610000|2021-07-08 13:06:50|750303.3|749303.3|751008.6|749008.6|751011.3|749335|750302.6|748833.6|35
1625749620000|2021-07-08 13:07:00|751008.9|749008.9|750996.3|748996.3|751008.9|749008.9|750988.6|748988.6|31
1625749630000|2021-07-08 13:07:10|750994.5|748994.5|750560.5|749560.5|750994.5|749560.5|750502.3|748993.1|30
1625749640000|2021-07-08 13:07:20|750560.4|749560.4|750575.5|749575.5|750586.5|749586.5|750530.3|749530.3|35
1625749650000|2021-07-08 13:07:30|750577.4|749577.4|750974.7|748974.7|751020.6|749580.7|750455.6|748960.4|31
1625749660000|2021-07-08 13:07:40|750975.2|748975.2|750499.5|749499.5|751005|749511.3|750445.6|748941.2|34
1625749670000|2021-07-08 13:07:50|750503.6|749503.6|750594|749594|751074.7|749594|750502.1|749010.6|35
1625749680000|2021-07-08 13:08:00|750594.6|749594.6|751022|749022|751083|749594.6|750515.6|749010|32
1625749690000|2021-07-08 13:08:10|751017.7|749017.7|751005.9|749005.9|751034.6|749533.5|750515.7|749001.5|33
1625749700000|2021-07-08 13:08:20|751007|749007|750503.6|749503.6|751021.9|749521.8|750493.3|748988|27
1625749710000|2021-07-08 13:08:30|750502.5|749502.5|750995.9|748995.9|751000.4|749510.4|750454.6|748960|33
1625749720000|2021-07-08 13:08:40|750994.7|748994.7|751034.2|749034.2|751050.1|749537|750432.6|748937.8|37
1625749730000|2021-07-08 13:08:50|751029.7|749029.7|751028.1|749028.1|751043.7|749542.9|750542.9|749001.1|35
1625749740000|2021-07-08 13:09:00|750570|749570|750592.2|749592.2|751089.4|749609.7|750570|749063.9|37
1625749750000|2021-07-08 13:09:10|750594|749594|750871.7|748871.7|750979|749616.3|750408.3|748857.1|35
1625749760000|2021-07-08 13:09:20|750875.2|748875.2|751006.6|749006.6|751028.9|749415.6|750415.6|748864.4|39
1625749770000|2021-07-08 13:09:30|751001.8|749001.8|750974.8|748974.8|751018.3|749018.3|750931.4|748931.4|39
1625749780000|2021-07-08 13:09:40|750972.6|748972.6|750984.5|748984.5|751006.3|749006.3|750968.6|748968.6|35
1625749790000|2021-07-08 13:09:50|750991|748991|750999.8|748999.8|751008|749008|750967.9|748967.9|38
1625749800000|2021-07-08 13:10:00|750982.3|748982.3|750969.9|748969.9|750997.1|749505.6|750491|748957.6|35
1625749810000|2021-07-08 13:10:10|750973|748973|750976.2|748976.2|750982.6|749488.9|750476.3|748948.2|37
1625749820000|2021-07-08 13:10:20|750985.1|748985.1|750967.7|748967.7|750995.8|748995.8|750937.5|748937.5|36
1625749830000|2021-07-08 13:10:30|750960.9|748960.9|750953.6|748953.6|750964.9|749470.9|750434.2|748926.7|36
1625749840000|2021-07-08 13:10:40|750943.1|748943.1|750939|748939|750970.4|749481.9|750374.9|748831.9|38
1625749850000|2021-07-08 13:10:50|750942.1|748942.1|750832.2|748832.2|750960.4|749472.3|750447.3|748826.6|35
1625749860000|2021-07-08 13:11:00|750826.6|748826.6|750903.3|748903.3|750916.9|749428|750428|748802.8|36
1625749870000|2021-07-08 13:11:10|750898.2|748898.2|750893.3|748893.3|750930.9|748930.9|750887.3|748887.3|34
1625749880000|2021-07-08 13:11:20|750912|748912|750934.6|748934.6|750956.2|749444.4|750444.4|748898.4|27
1625749890000|2021-07-08 13:11:30|750940.8|748940.8|751020.8|749020.8|751039.1|749536.7|750504.7|748935.6|32
1625749900000|2021-07-08 13:11:40|751022.5|749022.5|751106.7|749106.7|751120.7|749628.4|750549.6|749022.5|35
1625749910000|2021-07-08 13:11:50|751090.5|749090.5|751044.7|749044.7|751109.7|749564.3|750556.8|749042|28
1625749920000|2021-07-08 13:12:00|751049.4|749049.4|751043.4|749043.4|751080.1|749080.1|751033|749033|36
1625749930000|2021-07-08 13:12:10|751044.1|749044.1|750844.7|748844.7|751049.8|749492.9|750468|748841.2|37
1625749940000|2021-07-08 13:12:20|750850.7|748850.7|750863.7|748863.7|750882.8|748882.8|750838.5|748838.5|36
1625749950000|2021-07-08 13:12:30|750868.9|748868.9|750896.5|748896.5|750908.1|749392.5|750392.5|748863.7|37
1625749960000|2021-07-08 13:12:40|750909.7|748909.7|750871.5|748871.5|750909.7|749395.5|750390|748871.5|33
1625749970000|2021-07-08 13:12:50|750874.3|748874.3|750547.8|748547.8|750874.3|749322.3|750240.3|748540.6|38
1625749980000|2021-07-08 13:13:00|750538|748538|750609.7|748609.7|750636.8|749138.4|750117.9|748538|37
1625749990000|2021-07-08 13:13:10|750605.6|748605.6|750565.3|748565.3|750611.4|749106.3|750077.6|748565.3|33
1625750000000|2021-07-08 13:13:20|750082.8|749082.8|750083.2|749083.2|750575.7|749085.8|750065.8|748575.7|33
1625750010000|2021-07-08 13:13:30|750083|749083|750122.9|749122.9|750609.9|749130|750081.6|748602.7|30
1625750020000|2021-07-08 13:13:40|750122.8|749122.8|750146.1|749146.1|750647|749148.8|750122.8|748619.9|33
1625750030000|2021-07-08 13:13:50|750148.2|749148.2|750102.6|749102.6|750602.4|749148.2|750100.3|748598|26
1625750040000|2021-07-08 13:14:00|750101.1|749101.1|750607.1|748607.1|750609.7|749107.9|750092.3|748598.2|32
1625750050000|2021-07-08 13:14:10|750605.6|748605.6|750641.2|748641.2|750651.5|749154.3|750100.1|748593|39
1625750060000|2021-07-08 13:14:20|750649.9|748649.9|750639.2|748639.2|750649.9|749166.7|750164.8|748622.1|34
1625750070000|2021-07-08 13:14:30|750658|748658|750743.7|748743.7|750760.6|748760.6|750658|748658|37
1625750080000|2021-07-08 13:14:40|750734|748734|750902.1|748902.1|750902.2|749409.7|750268.9|748734|37
1625750090000|2021-07-08 13:14:50|750900|748900|750214.3|749214.3|750900|749384.8|750214.3|748716.8|40
1625750100000|2021-07-08 13:15:00|750224.3|749224.3|750276.6|749276.6|750776.3|749276.6|750171.2|748649.5|36
1625750110000|2021-07-08 13:15:10|750758.9|748758.9|750808.5|748808.5|750841.2|749318|750258.7|748749.9|39
1625750120000|2021-07-08 13:15:20|750817.9|748817.9|750820.1|748820.1|750835.2|749331.2|750261.6|748755.2|37
1625750130000|2021-07-08 13:15:30|750822.3|748822.3|750800.1|748800.1|750838.9|749348.9|750329|748794|34
1625750140000|2021-07-08 13:15:40|750808.3|748808.3|750778.2|748778.2|750821.6|749305.5|750305.5|748778.2|36
1625750150000|2021-07-08 13:15:50|750778|748778|750125.6|749125.6|750782.4|749286.8|750100.8|748576.2|38
1625750160000|2021-07-08 13:16:00|750145.3|749145.3|750752.1|748752.1|750785.4|749151.3|750145.3|748663.6|34
1625750170000|2021-07-08 13:16:10|750756.2|748756.2|750816.2|748816.2|750817.5|749323|750323|748749.1|34
1625750180000|2021-07-08 13:16:20|750808.9|748808.9|750706|748706|750812.2|749253.5|750222.4|748706|31
1625750190000|2021-07-08 13:16:30|750635.5|748635.5|750703.2|748703.2|750729.3|749221.4|750211.8|748631.5|32
1625750200000|2021-07-08 13:16:40|750700.2|748700.2|750635.6|748635.6|750701.8|748701.8|750628.2|748628.2|39
1625750210000|2021-07-08 13:16:50|750639.4|748639.4|750668.8|748668.8|750690.6|748690.6|750604.2|748604.2|29
1625750220000|2021-07-08 13:17:00|750669.4|748669.4|750740.1|748740.1|750749.7|749253.4|750253.4|748662.5|35
1625750230000|2021-07-08 13:17:10|750735.1|748735.1|750739.8|748739.8|750755.5|748755.5|750731|748731|30
1625750240000|2021-07-08 13:17:20|750740.4|748740.4|750734|748734|750744.1|748744.1|750727.8|748727.8|22
1625750250000|2021-07-08 13:17:30|750715.3|748715.3|750731.8|748731.8|750737|749237.2|750227.7|748697|30
1625750260000|2021-07-08 13:17:40|750750|748750|750762.6|748762.6|750768.1|748768.1|750736.7|748736.7|35
1625750270000|2021-07-08 13:17:50|750775.8|748775.8|750768.4|748768.4|750775.8|748775.8|750744.8|748744.8|29
1625750280000|2021-07-08 13:18:00|750757.6|748757.6|750754.4|748754.4|750777.2|748777.2|750739|748739|32
1625750290000|2021-07-08 13:18:10|750751.7|748751.7|750750.1|748750.1|750762|748762|750747.1|748747.1|18
1625750300000|2021-07-08 13:18:20|750748.9|748748.9|750760.9|748760.9|750777.5|748777.5|750743|748743|23
1625750310000|2021-07-08 13:18:30|750747.6|748747.6|750357.4|749357.4|750796.2|749357.4|750294.6|748738.4|31
1625750320000|2021-07-08 13:18:40|750357.9|749357.9|750361|749361|750378.5|749378.5|750347.6|749347.6|35
1625750330000|2021-07-08 13:18:50|750333.7|749333.7|750276.7|749276.7|750794.3|749333.7|750276.7|748794.3|36
1625750340000|2021-07-08 13:19:00|750274|749274|750231.8|749231.8|750724|749276.4|750167.1|748724|34
1625750350000|2021-07-08 13:19:10|750233.7|749233.7|750089.2|749089.2|750670.5|749233.7|750089.2|748609.7|29
1625750360000|2021-07-08 13:19:20|750090.4|749090.4|750136.3|749136.3|750141.4|749141.4|750090.4|749090.4|23
1625750370000|2021-07-08 13:19:30|750144|749144|750129.3|749129.3|750144.5|749144.5|750117|749117|25
1625750380000|2021-07-08 13:19:40|750135.5|749135.5|750158.9|749158.9|750190.7|749190.7|750131.2|749131.2|32
1625750390000|2021-07-08 13:19:50|750160.7|749160.7|750133.6|749133.6|750184.4|749184.4|750133.6|749133.6|31
1625750400000|2021-07-08 13:20:00|750137.1|749137.1|750110.7|749110.7|750638.3|749151.9|750105.9|748638.3|29
1625750410000|2021-07-08 13:20:10|750109.8|749109.8|750065.9|749065.9|750109.8|749109.8|750065.9|749065.9|31
1625750420000|2021-07-08 13:20:20|750071.8|749071.8|750084.4|749084.4|750092.8|749092.8|750071.8|749071.8|28
1625750430000|2021-07-08 13:20:30|750085.1|749085.1|750078|749078|750597.1|749107.7|750078|748587.9|30
1625750440000|2021-07-08 13:20:40|750078.7|749078.7|750602.3|748602.3|750607.2|749104.3|750078.7|748602.3|35
1625750450000|2021-07-08 13:20:50|750601.2|748601.2|750054.9|749054.9|750601.2|749093.3|750052.1|748594.5|32
1625750460000|2021-07-08 13:21:00|750057.6|749057.6|750591.9|748591.9|750619.7|749118.6|750057.6|748584.1|32
1625750470000|2021-07-08 13:21:10|750089.6|749089.6|750082.1|749082.1|750607|749099.8|750082.1|748594.5|27
1625750480000|2021-07-08 13:21:20|750081.7|749081.7|750141.7|749141.7|750143.8|749143.8|750078.5|749078.5|30
1625750490000|2021-07-08 13:21:30|750137|749137|750135.4|749135.4|750153.6|749153.6|750131.5|749131.5|30
1625750500000|2021-07-08 13:21:40|750133.1|749133.1|750061.8|749061.8|750138.4|749138.4|750057.6|749057.6|36
1625750510000|2021-07-08 13:21:50|750060.1|749060.1|750111.2|749111.2|750115.3|749115.3|750060.1|749060.1|29
1625750520000|2021-07-08 13:22:00|750108.1|749108.1|750134.8|749134.8|750139.2|749139.2|750106.6|749106.6|30
1625750530000|2021-07-08 13:22:10|750133.5|749133.5|750117.5|749117.5|750140.8|749140.8|750117.5|749117.5|35
1625750540000|2021-07-08 13:22:20|750117.2|749117.2|750136.5|749136.5|750141|749141|750111|749111|32
1625750550000|2021-07-08 13:22:30|750135.2|749135.2|750124.5|749124.5|750135.9|749135.9|750124.5|749124.5|25
1625750560000|2021-07-08 13:22:40|750123.4|749123.4|750131.3|749131.3|750159.8|749159.8|750123.4|749123.4|32
1625750570000|2021-07-08 13:22:50|750133.3|749133.3|750106.6|749106.6|750133.3|749133.3|750106.1|749106.1|32
1625750580000|2021-07-08 13:23:00|750103.3|749103.3|750147.1|749147.1|750154.8|749154.8|750103.3|749103.3|30
1625750590000|2021-07-08 13:23:10|750143.7|749143.7|750207.1|749207.1|750682.7|749220.5|750143.7|748682.7|34
1625750600000|2021-07-08 13:23:20|750211.6|749211.6|750227.9|749227.9|750233.1|749233.1|750211.6|749211.6|26
1625750610000|2021-07-08 13:23:30|750229.5|749229.5|750232.4|749232.4|750235.5|749235.5|750224.7|749224.7|19
1625750620000|2021-07-08 13:23:40|750232.1|749232.1|750247.3|749247.3|750260.6|749260.6|750229.3|749229.3|25
1625750630000|2021-07-08 13:23:50|750245.9|749245.9|750239.6|749239.6|750253.5|749253.5|750239.6|749239.6|24
1625750640000|2021-07-08 13:24:00|750241.9|749241.9|750248.9|749248.9|750249.7|749249.7|750239.3|749239.3|22
1625750650000|2021-07-08 13:24:10|750250.7|749250.7|750324.3|749324.3|750349.3|749349.3|750250.7|749250.7|31
1625750660000|2021-07-08 13:24:20|750324.7|749324.7|750251.2|749251.2|750757.4|749345.8|750251.2|748757.4|35
1625750670000|2021-07-08 13:24:30|750249.7|749249.7|750287.5|749287.5|750294.4|749294.4|750248.6|749248.6|27
1625750680000|2021-07-08 13:24:40|750283.3|749283.3|750320|749320|750831|749332.2|750283.3|748825.1|36
1625750690000|2021-07-08 13:24:50|750320.3|749320.3|750325.3|749325.3|750331.8|749331.8|750319.4|749319.4|31
1625750700000|2021-07-08 13:25:00|750332.1|749332.1|750302.5|749302.5|750819.4|749342.9|750302.5|748819.4|34
1625750710000|2021-07-08 13:25:10|750303.4|749303.4|750208.4|749208.4|750775.9|749319.8|750199.2|748701.3|33
1625750720000|2021-07-08 13:25:20|750239.9|749239.9|750671.1|748671.1|750770.3|749270.9|750122|748642.8|34
1625750730000|2021-07-08 13:25:30|750673|748673|750680.2|748680.2|750693.6|749189.3|750189.3|748673|26
1625750740000|2021-07-08 13:25:40|750679.7|748679.7|750676.2|748676.2|750717.6|749212.8|750143.1|748652.7|30
1625750750000|2021-07-08 13:25:50|750685|748685|750723|748723|750731.9|749231.5|750175.2|748673.4|32
1625750760000|2021-07-08 13:26:00|750725.5|748725.5|750487.8|748487.8|750726.4|749193.3|749982.4|748473.5|36
1625750770000|2021-07-08 13:26:10|750485.4|748485.4|750139.9|749139.9|750634.5|749139.9|750002.5|748485.4|37
1625750780000|2021-07-08 13:26:20|750650.2|748650.2|750699.2|748699.2|750719.2|749196.2|750147|748647.2|34
1625750790000|2021-07-08 13:26:30|750695.1|748695.1|750780.2|748780.2|750786.2|749270.9|750241.5|748695.1|31
1625750800000|2021-07-08 13:26:40|750774.1|748774.1|750273.3|749273.3|750788.5|749290|750269.5|748771|32
1625750810000|2021-07-08 13:26:50|750274|749274|750777.6|748777.6|750795.3|749300.9|750274|748770.5|30
1625750820000|2021-07-08 13:27:00|750777.9|748777.9|750800.7|748800.7|750800.7|749298.1|750251.4|748757.5|33
1625750830000|2021-07-08 13:27:10|750800.6|748800.6|750783.3|748783.3|750803|749296.1|750138.6|748669.7|35
1625750840000|2021-07-08 13:27:20|750785.5|748785.5|750851.9|748851.9|750860.9|749353.6|750295.7|748785.5|31
1625750850000|2021-07-08 13:27:30|750835.6|748835.6|750812.1|748812.1|750835.6|749320.3|750288|748788.8|27
1625750860000|2021-07-08 13:27:40|750819.9|748819.9|750827.1|748827.1|750855.3|749344.7|750313.2|748783.1|33
1625750870000|2021-07-08 13:27:50|750831.1|748831.1|750853|748853|750862.1|749355.5|750319.8|748813.7|35
1625750880000|2021-07-08 13:28:00|750861.3|748861.3|750331.4|749331.4|750861.3|749331.4|750331.4|748798.1|33
1625750890000|2021-07-08 13:28:10|750853.4|748853.4|750783.3|748783.3|750859|749345.4|750303.9|748761.8|32
1625750900000|2021-07-08 13:28:20|750784.9|748784.9|750664.2|748664.2|750784.9|749177.4|750110.7|748622|33
1625750910000|2021-07-08 13:28:30|750668.9|748668.9|750645.9|748645.9|750696.8|749185.3|750176.8|748645.9|33
1625750920000|2021-07-08 13:28:40|750647.9|748647.9|750624.6|748624.6|750658.5|749118.7|750118|748606.1|36
1625750930000|2021-07-08 13:28:50|750622|748622|750600.7|748600.7|750630.7|749105.4|750105.4|748598|34
1625750940000|2021-07-08 13:29:00|750597|748597|750619.9|748619.9|750619.9|748619.9|750588.2|748588.2|30
1625750950000|2021-07-08 13:29:10|750620|748620|750617.5|748617.5|750674.3|749114.9|750114.9|748607.4|31
1625750960000|2021-07-08 13:29:20|750626.8|748626.8|750627.5|748627.5|750678.1|749158.7|750158.7|748621|36
1625750970000|2021-07-08 13:29:30|750637.1|748637.1|750676.8|748676.8|750676.8|749166.4|750142.9|748637.1|32
1625750980000|2021-07-08 13:29:40|750667.1|748667.1|750685.9|748685.9|750696.9|749206.4|750206.4|748661.7|27
1625750990000|2021-07-08 13:29:50|750689.9|748689.9|750636.6|748636.6|750723.5|748723.5|750636.6|748636.6|25
1625751000000|2021-07-08 13:30:00|750641|748641|750820.3|748820.3|750825.3|749338.1|750154.5|748640.8|28
1625751010000|2021-07-08 13:30:10|750814|748814|750737.2|748737.2|750835.4|748835.4|750630.2|748630.2|28
1625751020000|2021-07-08 13:30:20|750698.2|748698.2|750667.7|748667.7|750698.2|748698.2|750661.7|748661.7|28
1625751030000|2021-07-08 13:30:30|750662.8|748662.8|750756.3|748756.3|750756.3|749221.5|750221.5|748636.8|27
1625751040000|2021-07-08 13:30:40|750762.5|748762.5|750579.7|748579.7|750762.5|749171.5|750171.5|748579.7|28
1625751050000|2021-07-08 13:30:50|750552.6|748552.6|750492.1|748492.1|750552.6|749006.7|750002.6|748466.2|29
1625751060000|2021-07-08 13:31:00|750479.6|748479.6|750294.1|748294.1|750479.6|748479.6|750269.2|748269.2|28
1625751070000|2021-07-08 13:31:10|750300.3|748300.3|750302.9|748302.9|750308.8|748308.8|750276.9|748276.9|29
1625751080000|2021-07-08 13:31:20|750286.7|748286.7|750318.4|748318.4|750325.5|748838.4|749789.2|748277.8|27
1625751090000|2021-07-08 13:31:30|750305.7|748305.7|750273.9|748273.9|750315.8|748779.5|749779.5|748269.4|29
1625751100000|2021-07-08 13:31:40|750266.3|748266.3|750285.6|748285.6|750291.3|748291.3|750258.1|748258.1|27
1625751110000|2021-07-08 13:31:50|750280.6|748280.6|749859.7|747859.7|750285.6|748285.6|749859.7|747859.7|28
1625751120000|2021-07-08 13:32:00|749845.2|747845.2|749818.5|747818.5|749856.1|747856.1|749770.4|747770.4|29
1625751130000|2021-07-08 13:32:10|749808.8|747808.8|749836.9|747836.9|749861.3|747861.3|749791.2|747791.2|28
1625751140000|2021-07-08 13:32:20|749833|747833|749877|747877|749895.7|747895.7|749831|747831|29
1625751150000|2021-07-08 13:32:30|749865.5|747865.5|749833.7|747833.7|749886.5|747886.5|749807.9|747807.9|27
1625751160000|2021-07-08 13:32:40|749836.7|747836.7|749605.3|747605.3|749850.3|747850.3|749565.9|747565.9|29
1625751170000|2021-07-08 13:32:50|749607.9|747607.9|749612|747612|749680.6|747680.6|749607.5|747607.5|28
1625751180000|2021-07-08 13:33:00|749604.7|747604.7|749564|747564|749626.1|747626.1|749548|747548|27
1625751190000|2021-07-08 13:33:10|749534.8|747534.8|749609.2|747609.2|749626.1|747626.1|749419.5|747419.5|29
1625751200000|2021-07-08 13:33:20|749610.6|747610.6|749607.9|747607.9|749646|747646|749595.8|747595.8|27
1625751210000|2021-07-08 13:33:30|749611.4|747611.4|749599.1|747599.1|749611.4|747611.4|749481.5|747481.5|29
1625751220000|2021-07-08 13:33:40|749589.2|747589.2|749561.8|747561.8|749599.3|747599.3|749554.4|747554.4|28
1625751230000|2021-07-08 13:33:50|749573.3|747573.3|749591.7|747591.7|749624.9|748049.5|749049.5|747522.6|28
1625751240000|2021-07-08 13:34:00|749591.1|747591.1|749381.3|747381.3|749591.1|748056.8|748899.2|747381.3|29
1625751250000|2021-07-08 13:34:10|749398.5|747398.5|749412.2|747412.2|749428.1|747932.7|748883.9|747388.6|28
1625751260000|2021-07-08 13:34:20|749404.4|747404.4|749369.7|747369.7|749437.9|747879.9|748848.1|747354.1|29
1625751270000|2021-07-08 13:34:30|749371.1|747371.1|749392.2|747392.2|749409.7|747409.7|749362.5|747362.5|27
1625751280000|2021-07-08 13:34:40|749405.9|747405.9|749460.3|747460.3|749511.1|747511.1|749376.4|747376.4|29
1625751290000|2021-07-08 13:34:50|749464.8|747464.8|749418.7|747418.7|749464.8|747942.5|748927.3|747418.7|27
1625751300000|2021-07-08 13:35:00|749418.6|747418.6|749453.5|747453.5|749473.2|747913.2|748913.2|747384.9|29
1625751310000|2021-07-08 13:35:10|748962.3|747962.3|749407|747407|749438.9|747962.3|748908.5|747397.5|29
1625751320000|2021-07-08 13:35:20|749414.1|747414.1|749468.5|747468.5|749479.9|747975.5|748934.4|747414.1|28
1625751330000|2021-07-08 13:35:30|749473.7|747473.7|749637|747637|749639.5|748093.6|748955.7|747444.8|29
1625751340000|2021-07-08 13:35:40|749643.9|747643.9|749768.7|747768.7|749769.9|748272.4|749128.1|747619.8|27
1625751350000|2021-07-08 13:35:50|749784.7|747784.7|749717|747717|749802.7|748300.7|749281.1|747713.5|29
1625751360000|2021-07-08 13:36:00|749703.2|747703.2|749678.5|747678.5|749703.2|747703.2|749645.1|747645.1|26
1625751370000|2021-07-08 13:36:10|749675.2|747675.2|749524.1|747524.1|749688.2|748073.9|749017.9|747511|29
1625751380000|2021-07-08 13:36:20|749521.4|747521.4|748982.6|747982.6|749582.4|748019.2|748976.2|747490.5|29
1625751390000|2021-07-08 13:36:30|749043.6|748043.6|749243.4|748243.4|749758.5|748243.4|749015.2|747509.9|28
1625751400000|2021-07-08 13:36:40|749737.6|747737.6|749898|747898|749898|748287.3|749252.1|747729.3|29
1625751410000|2021-07-08 13:36:50|749887.6|747887.6|749889.1|747889.1|749917.9|748383.8|749383.8|747867.6|28
1625751420000|2021-07-08 13:37:00|749384.1|748384.1|749463|748463|750037.6|748467.8|749384.1|747879.5|29
1625751430000|2021-07-08 13:37:10|749461.7|748461.7|749864.2|747864.2|749960.4|748463.2|749370.8|747852.5|28
1625751440000|2021-07-08 13:37:20|749862.7|747862.7|749891.4|747891.4|749899|748356.6|749356.6|747825.9|28
1625751450000|2021-07-08 13:37:30|749381|748381|749932.6|747932.6|749957.5|748445|749358.2|747821.4|29
1625751460000|2021-07-08 13:37:40|749496.2|748496.2|750023.8|748023.8|750029.9|748540.5|749494.9|747999.8|27
1625751470000|2021-07-08 13:37:50|749512.4|748512.4|750172.8|748172.8|750191.1|748668.2|749512.4|748156|29
1625751480000|2021-07-08 13:38:00|750181.9|748181.9|750187.5|748187.5|750206.2|748685.5|749670.4|748179.4|27
1625751490000|2021-07-08 13:38:10|750185.6|748185.6|750343.7|748343.7|750354.1|748852.3|749748.1|748185.6|28
1625751500000|2021-07-08 13:38:20|750366.4|748366.4|750414.7|748414.7|750414.7|748786.4|749750|748198.5|27
1625751510000|2021-07-08 13:38:30|750426.4|748426.4|750381|748381|750433.7|748885.2|749876.1|748361.6|28
1625751520000|2021-07-08 13:38:40|750379.9|748379.9|750395|748395|750407|748898.9|749887.1|748361.1|27
1625751530000|2021-07-08 13:38:50|750400.4|748400.4|749935.5|748935.5|750486.9|748952.6|749926.6|748400.4|28
1625751540000|2021-07-08 13:39:00|749916.2|748916.2|750580.4|748580.4|750580.4|748996.1|749916.2|748439.9|28
1625751550000|2021-07-08 13:39:10|750571.6|748571.6|750568.3|748568.3|750640.7|749092.9|750069|748559|29
1625751560000|2021-07-08 13:39:20|750042.8|749042.8|750481.9|748481.9|750535.8|749054.6|749992.7|748476.4|27
1625751570000|2021-07-08 13:39:30|750482.8|748482.8|749800.9|748800.9|750482.8|748912.5|749800.9|748313|28
1625751580000|2021-07-08 13:39:40|750279.8|748279.8|750240.8|748240.8|750352.7|748757.5|749757.5|748238.5|28
1625751590000|2021-07-08 13:39:50|750251|748251|750196.9|748196.9|750279.4|748755.1|749691.5|748192.4|27
1625751600000|2021-07-08 13:40:00|750188.6|748188.6|750013.1|748013.1|750188.6|748538.3|749538.3|748013.1|29
1625751610000|2021-07-08 13:40:10|750026.3|748026.3|750128.1|748128.1|750131.3|748575|749575|748014.9|27
1625751620000|2021-07-08 13:40:20|750128.8|748128.8|750339.2|748339.2|750339.2|748807.3|749807.3|748087.7|29
1625751630000|2021-07-08 13:40:30|750368.3|748368.3|750474.7|748474.7|750488.2|748488.2|750368.3|748368.3|27
1625751640000|2021-07-08 13:40:40|750469.8|748469.8|750512|748512|750512|748512|750454|748454|27
1625751650000|2021-07-08 13:40:50|750503.7|748503.7|750438.7|748438.7|750523.7|748523.7|750438.7|748438.7|27
1625751660000|2021-07-08 13:41:00|750450.4|748450.4|750410.8|748410.8|750459.1|748459.1|750402.9|748402.9|26
1625751670000|2021-07-08 13:41:10|750422.3|748422.3|750453.2|748453.2|750481|748481|750379|748379|29
1625751680000|2021-07-08 13:41:20|750453.9|748453.9|750389|748389|750455.1|748455.1|750376.5|748376.5|28
1625751690000|2021-07-08 13:41:30|750389.6|748389.6|750370.4|748370.4|750426.6|748886.4|749857.6|748339.5|28
1625751700000|2021-07-08 13:41:40|750370.7|748370.7|750399.6|748399.6|750399.6|748399.6|750340|748340|27
1625751710000|2021-07-08 13:41:50|750411|748411|750340|748340|750411|748922.6|749866.7|748340|26
1625751720000|2021-07-08 13:42:00|750355.3|748355.3|750367.1|748367.1|750388.9|748872.3|749838.6|748333.9|24
1625751730000|2021-07-08 13:42:10|750357.5|748357.5|750460.5|748460.5|750480.1|748934.5|749803.5|748357.5|28
1625751740000|2021-07-08 13:42:20|750505.2|748505.2|750507.8|748507.8|750554.8|749016.6|750016.6|748498.5|24
1625751750000|2021-07-08 13:42:30|750532.7|748532.7|750522.5|748522.5|750553.5|749045.9|750026.2|748503.3|28
1625751760000|2021-07-08 13:42:40|750523.5|748523.5|749991.5|748991.5|750549.6|748991.5|749991.5|748490|24
1625751770000|2021-07-08 13:42:50|749993.4|748993.4|750629.6|748629.6|750635.5|749134.1|749987.6|748482.5|24
1625751780000|2021-07-08 13:43:00|750627.9|748627.9|750634.3|748634.3|750680.1|749152.1|750142.9|748624.7|28
1625751790000|2021-07-08 13:43:10|750665.2|748665.2|750317.8|749317.8|750787.5|749317.8|750160.7|748617|27
1625751800000|2021-07-08 13:43:20|750284.8|749284.8|750998.3|748998.3|751026.2|749287.7|750284.8|748769.3|28
1625751810000|2021-07-08 13:43:30|751005.6|749005.6|750967.8|748967.8|751041.9|749041.9|750936.5|748936.5|27
1625751820000|2021-07-08 13:43:40|751011.6|749011.6|751071.7|749071.7|751071.7|749071.7|750953.4|748953.4|27
1625751830000|2021-07-08 13:43:50|751104.7|749104.7|751033.5|749033.5|751147.8|749147.8|751025.3|749025.3|28
1625751840000|2021-07-08 13:44:00|751031.1|749031.1|750985.3|748985.3|751037.4|749037.4|750949|748949|28
1625751850000|2021-07-08 13:44:10|750970.3|748970.3|750959.2|748959.2|750989|749488|750488|748934.7|29
1625751860000|2021-07-08 13:44:20|750954.1|748954.1|750948|748948|750988.2|748988.2|750931.7|748931.7|28
1625751870000|2021-07-08 13:44:30|750955.1|748955.1|750941.4|748941.4|750960.7|748960.7|750927.8|748927.8|29
1625751880000|2021-07-08 13:44:40|750952.2|748952.2|751053.8|749053.8|751053.8|749474|750449|748922.5|28
1625751890000|2021-07-08 13:44:50|751051.4|749051.4|751022.2|749022.2|751060.3|749565.9|750558|749009.8|29
1625751900000|2021-07-08 13:45:00|750539.7|749539.7|751097.1|749097.1|751138.8|749622.6|750527.1|749013|28
1625751910000|2021-07-08 13:45:10|750595.5|749595.5|750617.7|749617.7|751116.9|749625.8|750588.5|749081.2|28
1625751920000|2021-07-08 13:45:20|750610.3|749610.3|750620.2|749620.2|751130.2|749630.5|750573.4|749078.1|33
1625751930000|2021-07-08 13:45:30|751110.6|749110.6|750561.2|749561.2|751135.4|749636.7|750518.4|749025.2|38
1625751940000|2021-07-08 13:45:40|751087|749087|751003.4|749003.4|751091.4|749567.4|750548.9|749003.4|39
1625751950000|2021-07-08 13:45:50|751012.9|749012.9|751031.2|749031.2|751039.7|749039.7|750990|748990|36
1625751960000|2021-07-08 13:46:00|751022.9|749022.9|750929|748929|751022.9|749483.7|750434|748924|40
1625751970000|2021-07-08 13:46:10|750872.7|748872.7|750829.7|748829.7|750899.4|749397.3|750320.8|748826|40
1625751980000|2021-07-08 13:46:20|750830.1|748830.1|750924.3|748924.3|750938.6|749334.4|750244.9|748735.1|39
1625751990000|2021-07-08 13:46:30|750925.2|748925.2|751042.9|749042.9|751050.2|749510.1|750510.1|748914.3|39
1625752000000|2021-07-08 13:46:40|751049.2|749049.2|751045.9|749045.9|751065.5|749547.3|750547.3|749022.6|39
1625752010000|2021-07-08 13:46:50|751038.1|749038.1|751024.6|749024.6|751062.2|749062.2|750996.8|748996.8|37
1625752020000|2021-07-08 13:47:00|751013.5|749013.5|751003.7|749003.7|751073|749073|750988.9|748988.9|37
1625752030000|2021-07-08 13:47:10|750980.8|748980.8|750914.7|748914.7|751005.8|749005.8|750914|748914|38
1625752040000|2021-07-08 13:47:20|750893.1|748893.1|750797.7|748797.7|750920|749404.7|750404.7|748792.9|37
1625752050000|2021-07-08 13:47:30|750800.4|748800.4|750787.5|748787.5|750881.3|749328|750328|748787.5|37
1625752060000|2021-07-08 13:47:40|750808.7|748808.7|750808.5|748808.5|750835.7|748835.7|750778|748778|36
1625752070000|2021-07-08 13:47:50|750808.8|748808.8|750913|748913|750927|748927|750808.8|748808.8|37
1625752080000|2021-07-08 13:48:00|750406.4|749406.4|751014.8|749014.8|751038.6|749408.5|750406.4|748920.2|37
1625752090000|2021-07-08 13:48:10|751011|749011|751005.7|749005.7|751030.8|749514.5|750514.5|748960.7|31
1625752100000|2021-07-08 13:48:20|751006.6|749006.6|750974.8|748974.8|751055.3|749055.3|750974.8|748974.8|37
1625752110000|2021-07-08 13:48:30|750970|748970|751039.5|749039.5|751059.3|749059.3|750970|748970|31
1625752120000|2021-07-08 13:48:40|751057.9|749057.9|751005.6|749005.6|751062.7|749062.7|751005.3|749005.3|34
1625752130000|2021-07-08 13:48:50|751008.2|749008.2|750998.5|748998.5|751010.4|749010.4|750990.6|748990.6|34
1625752140000|2021-07-08 13:49:00|750994.8|748994.8|750996.9|748996.9|751019.4|749019.4|750959|748959|37
1625752150000|2021-07-08 13:49:10|751001.2|749001.2|751023.3|749023.3|751046.4|749046.4|750953.2|748953.2|39
1625752160000|2021-07-08 13:49:20|751019.9|749019.9|751011.9|749011.9|751047.4|749047.4|750996.4|748996.4|36
1625752170000|2021-07-08 13:49:30|751010.2|749010.2|751002.3|749002.3|751022.4|749022.4|750966.8|748966.8|39
1625752180000|2021-07-08 13:49:40|750992.5|748992.5|750908.5|748908.5|750997.9|748997.9|750902.3|748902.3|36
1625752190000|2021-07-08 13:49:50|750905.1|748905.1|750944.1|748944.1|750944.1|748944.1|750869.5|748869.5|36
1625752200000|2021-07-08 13:50:00|750948.5|748948.5|750912.6|748912.6|750948.5|748948.5|750886.8|748886.8|39
1625752210000|2021-07-08 13:50:10|750913.2|748913.2|750856|748856|750955.7|748955.7|750855|748855|38
1625752220000|2021-07-08 13:50:20|750844.6|748844.6|750734.7|748734.7|750887.1|749338.7|750338.7|748706.4|33
1625752230000|2021-07-08 13:50:30|750741|748741|750652.8|748652.8|750741|749138.5|750138|748639.1|38
1625752240000|2021-07-08 13:50:40|750647.9|748647.9|750431.3|748431.3|750661.6|748661.6|750418.3|748418.3|40
1625752250000|2021-07-08 13:50:50|750429.1|748429.1|750244.8|748244.8|750584.5|748584.5|750191.2|748191.2|40
1625752260000|2021-07-08 13:51:00|750238.7|748238.7|750067.4|748067.4|750264.4|748264.4|750066.7|748066.7|39
1625752270000|2021-07-08 13:51:10|750066|748066|749753.4|747753.4|750089.2|748089.2|749724.1|747724.1|40
1625752280000|2021-07-08 13:51:20|749753.1|747753.1|749270.9|748270.9|749759.8|748270.9|749270.9|747709.3|40
1625752290000|2021-07-08 13:51:30|749743.5|747743.5|749656.5|747656.5|749750|747750|749649.2|747649.2|40
1625752300000|2021-07-08 13:51:40|749642.3|747642.3|749892.4|747892.4|749892.4|747892.4|749623.4|747623.4|40
1625752310000|2021-07-08 13:51:50|749902.7|747902.7|750003.9|748003.9|750015.7|748515.9|749394.2|747869.8|40
1625752320000|2021-07-08 13:52:00|750011.1|748011.1|749966.5|747966.5|750057.6|748535.8|749522.7|747966.5|39
1625752330000|2021-07-08 13:52:10|749988.1|747988.1|749932.7|747932.7|750005.3|748005.3|749895.2|747895.2|40
1625752340000|2021-07-08 13:52:20|749846.6|747846.6|749853.6|747853.6|749910.2|747910.2|749800.1|747800.1|39
1625752350000|2021-07-08 13:52:30|749850|747850|749835|747835|749864.9|747864.9|749813.6|747813.6|39
1625752360000|2021-07-08 13:52:40|749800.7|747800.7|749728.7|747728.7|749816.5|747816.5|749696.2|747696.2|39
1625752370000|2021-07-08 13:52:50|749725.1|747725.1|749684|747684|749746.4|747746.4|749670.3|747670.3|38
1625752380000|2021-07-08 13:53:00|749683.8|747683.8|749520.6|747520.6|749693.4|747693.4|749509.6|747509.6|38
1625752390000|2021-07-08 13:53:10|749521.1|747521.1|749524.3|747524.3|749569.4|748007.6|749007.6|747499.1|37
1625752400000|2021-07-08 13:53:20|749514.4|747514.4|749190.7|748190.7|749706.8|748190.7|749042.8|747513.5|40
1625752410000|2021-07-08 13:53:30|749177.5|748177.5|749847.6|747847.6|749874.3|748293.2|749177.5|747685.5|39
1625752420000|2021-07-08 13:53:40|749849.4|747849.4|749995|747995|750013.8|748013.8|749849.4|747849.4|38
1625752430000|2021-07-08 13:53:50|749996|747996|750037.2|748037.2|750037.2|748515.4|749515.4|747963.7|39
1625752440000|2021-07-08 13:54:00|750036.3|748036.3|749838.9|747838.9|750045.8|748045.8|749828.7|747828.7|39
1625752450000|2021-07-08 13:54:10|749843|747843|749627.5|747627.5|749863.7|747863.7|749627.5|747627.5|37
1625752460000|2021-07-08 13:54:20|749121.1|748121.1|749661.2|747661.2|749672.6|748140.9|749121.1|747638.4|40
1625752470000|2021-07-08 13:54:30|749663.1|747663.1|749602.9|747602.9|749663.1|748116.1|749089|747602.9|39
1625752480000|2021-07-08 13:54:40|749088.3|748088.3|749639.4|747639.4|749653.2|748103.5|749088.3|747604.8|37
1625752490000|2021-07-08 13:54:50|749648.8|747648.8|749504.2|747504.2|749668.5|748116|748980.1|747486.3|38
1625752500000|2021-07-08 13:55:00|749463|747463|749318.5|747318.5|749477|747959.1|748850|747314.2|40
1625752510000|2021-07-08 13:55:10|748850|747850|748865.7|747865.7|749322.6|747882.3|748806.6|747306|36
1625752520000|2021-07-08 13:55:20|749354.3|747354.3|749449.4|747449.4|749565|748054.1|748873|747354.3|37
1625752530000|2021-07-08 13:55:30|749456.9|747456.9|748898.7|747898.7|749463.5|747947.9|748838|747359.7|32
1625752540000|2021-07-08 13:55:40|749382.2|747382.2|749596.4|747596.4|749613.3|748096.9|748882.1|747376|37
1625752550000|2021-07-08 13:55:50|749593|747593|749544.4|747544.4|749593.4|748059.8|748998.5|747448.7|34
1625752560000|2021-07-08 13:56:00|749549.6|747549.6|749636.1|747636.1|749652|748134|749040.5|747538.3|34
1625752570000|2021-07-08 13:56:10|749639.5|747639.5|749739.8|747739.8|749784.7|748282.4|749132.5|747636.7|38
1625752580000|2021-07-08 13:56:20|749742|747742|749719.6|747719.6|749765.3|748257.5|749257.5|747709.2|37
1625752590000|2021-07-08 13:56:30|749714.4|747714.4|749209.4|748209.4|749757|748226.7|749208|747703.2|30
1625752600000|2021-07-08 13:56:40|749211.4|748211.4|749292.5|748292.5|749782|748292.5|749211.4|747720.1|33
1625752610000|2021-07-08 13:56:50|749282.3|748282.3|749322.6|748322.6|749831.1|748337.6|749273.8|747831.1|36
1625752620000|2021-07-08 13:57:00|749323.3|748323.3|749805.8|747805.8|749826.6|748324.7|749309.7|747784.6|33
1625752630000|2021-07-08 13:57:10|749802.9|747802.9|749776.7|747776.7|749820.9|748288.9|749276.9|747752.9|31
1625752640000|2021-07-08 13:57:20|749783.4|747783.4|749851.8|747851.8|749851.8|748359.2|749279.5|747778.6|32
1625752650000|2021-07-08 13:57:30|749854|747854|749999.1|747999.1|750006.2|748500.5|749327.8|747854|37
1625752660000|2021-07-08 13:57:40|750001.9|748001.9|749494.5|748494.5|750016.1|748505.3|749493|747973.4|36
1625752670000|2021-07-08 13:57:50|749500.8|748500.8|749985.5|747985.5|750006.4|748501.7|749462.9|747965.9|34
1625752680000|2021-07-08 13:58:00|749989|747989|749994.7|747994.7|750010|748506.8|749468.6|747973.2|35
1625752690000|2021-07-08 13:58:10|749994.6|747994.6|749982.1|747982.1|750005|748495.7|749449.4|747973.7|36
1625752700000|2021-07-08 13:58:20|749979.8|747979.8|749845.3|747845.3|749981.6|748456.5|749423.5|747840.6|35
1625752710000|2021-07-08 13:58:30|749841.7|747841.7|749622|747622|749841.7|747841.7|749617.3|747617.3|37
1625752720000|2021-07-08 13:58:40|749630.8|747630.8|749170.2|748170.2|749653.7|748170.2|749107.4|747629.7|37
1625752730000|2021-07-08 13:58:50|749673.4|747673.4|749117.2|748117.2|749677.6|748155.7|749117.2|747630.3|36
1625752740000|2021-07-08 13:59:00|749121|748121|749140.6|748140.6|749703.6|748185.7|749106|747616.8|39
1625752750000|2021-07-08 13:59:10|749141.5|748141.5|749610.7|747610.7|749678.5|748161.2|749110|747610.7|34
1625752760000|2021-07-08 13:59:20|749135.6|748135.6|749119|748119|749146.9|748146.9|749117.2|748117.2|31
1625752770000|2021-07-08 13:59:30|749114.8|748114.8|749122.5|748122.5|749133.9|748133.9|749070.3|748070.3|35
1625752780000|2021-07-08 13:59:40|749123.4|748123.4|749133.1|748133.1|749133.1|748133.1|749112.1|748112.1|29
1625752790000|2021-07-08 13:59:50|749129.5|748129.5|749643.2|747643.2|749725.2|748199.3|749129.5|747642.5|34
1625752800000|2021-07-08 14:00:00|749647.1|747647.1|749319.6|747319.6|749656.6|748011|748908.7|747315|38
1625752810000|2021-07-08 14:00:10|749323.5|747323.5|749528.1|747528.1|749633.2|747709.8|748709.8|747131.2|40
1625752820000|2021-07-08 14:00:20|749542.6|747542.6|749569.2|747569.2|749594.9|747594.9|749542|747542|39
1625752830000|2021-07-08 14:00:30|749565.1|747565.1|749840.4|747840.4|749841.6|747841.6|749562.4|747562.4|36
1625752840000|2021-07-08 14:00:40|749834|747834|749911.5|747911.5|749912.8|747912.8|749801.1|747801.1|38
1625752850000|2021-07-08 14:00:50|749915.3|747915.3|749912.6|747912.6|749939|747939|749904|747904|38
1625752860000|2021-07-08 14:01:00|749906.6|747906.6|749879.9|747879.9|749906.6|747906.6|749854.9|747854.9|37
1625752870000|2021-07-08 14:01:10|749885.2|747885.2|749888.6|747888.6|749904|748389.9|749366.2|747874.6|34
1625752880000|2021-07-08 14:01:20|749888.2|747888.2|749936.6|747936.6|749947.5|747947.5|749883.1|747883.1|34
1625752890000|2021-07-08 14:01:30|749933.2|747933.2|750023.7|748023.7|750023.7|748023.7|749933.2|747933.2|32
1625752900000|2021-07-08 14:01:40|749519.5|748519.5|750174.3|748174.3|750218.5|748519.5|749515.2|748002.3|33
1625752910000|2021-07-08 14:01:50|750182.2|748182.2|749588.9|748588.9|750193.7|748592.1|749588.9|748108.1|35
1625752920000|2021-07-08 14:02:00|750067|748067|750094.4|748094.4|750112|748112|750065.1|748065.1|36
1625752930000|2021-07-08 14:02:10|750096|748096|750078.7|748078.7|750153.1|748153.1|750078.7|748078.7|36
1625752940000|2021-07-08 14:02:20|750083.8|748083.8|750224.3|748224.3|750224.3|748224.3|750074.3|748074.3|32
1625752950000|2021-07-08 14:02:30|750225.9|748225.9|750391.3|748391.3|750397|748397|750201.8|748201.8|37
1625752960000|2021-07-08 14:02:40|750384.2|748384.2|750464.7|748464.7|750477.7|748859.8|749859.8|748330.6|39
1625752970000|2021-07-08 14:02:50|750454.3|748454.3|750443|748443|750472.8|748472.8|750426|748426|36
1625752980000|2021-07-08 14:03:00|750447.1|748447.1|750207.8|748207.8|750458.4|748458.4|750187.9|748187.9|39
1625752990000|2021-07-08 14:03:10|750207.3|748207.3|750139.1|748139.1|750209|748209|750139.1|748139.1|37
1625753000000|2021-07-08 14:03:20|750134.3|748134.3|750196.7|748196.7|750239.2|748239.2|750134.3|748134.3|34
1625753010000|2021-07-08 14:03:30|750196.1|748196.1|749980.8|747980.8|750244.4|748244.4|749958.5|747958.5|36
1625753020000|2021-07-08 14:03:40|749982.6|747982.6|750031.7|748031.7|750069.5|748069.5|749931.9|747931.9|39
1625753030000|2021-07-08 14:03:50|750011.6|748011.6|749870|747870|750015.4|748015.4|749834|747834|37
1625753040000|2021-07-08 14:04:00|749876.1|747876.1|749615.6|747615.6|749886.2|747886.2|749597.1|747597.1|37
1625753050000|2021-07-08 14:04:10|749615.9|747615.9|749611.4|747611.4|749620.4|748103.5|749095.4|747578.5|34
1625753060000|2021-07-08 14:04:20|749616.3|747616.3|749607.6|747607.6|749619.3|747619.3|749605.9|747605.9|31
1625753070000|2021-07-08 14:04:30|749566|747566|749645.8|747645.8|749668|747668|749534.3|747534.3|39
1625753080000|2021-07-08 14:04:40|749635.6|747635.6|749634.9|747634.9|749651|748133.4|749126.4|747582.2|33
1625753090000|2021-07-08 14:04:50|749632.1|747632.1|749713.4|747713.4|749714|747714|749632.1|747632.1|38
1625753100000|2021-07-08 14:05:00|749704.7|747704.7|749441.7|748441.7|749896.7|748441.7|749441.7|747670.9|38
1625753110000|2021-07-08 14:05:10|749975.7|747975.7|750034.6|748034.6|750079|748079|749968.3|747968.3|38
1625753120000|2021-07-08 14:05:20|750028.8|748028.8|750009|748009|750064.7|748064.7|749982.5|747982.5|37
1625753130000|2021-07-08 14:05:30|750003.7|748003.7|750116.3|748116.3|750117.7|748117.7|749976.7|747976.7|39
1625753140000|2021-07-08 14:05:40|750091.2|748091.2|749950.8|747950.8|750091.2|748091.2|749945.4|747945.4|38
1625753150000|2021-07-08 14:05:50|749988|747988|749893.8|747893.8|750034.6|748034.6|749826.9|747826.9|39
1625753160000|2021-07-08 14:06:00|749917.1|747917.1|749991.2|747991.2|749991.2|747991.2|749888.4|747888.4|40
1625753170000|2021-07-08 14:06:10|749999.7|747999.7|749994.2|747994.2|750031|748031|749963.6|747963.6|36
1625753180000|2021-07-08 14:06:20|749993.6|747993.6|750035.5|748035.5|750050.1|748050.1|749979.5|747979.5|36
1625753190000|2021-07-08 14:06:30|750035.8|748035.8|750025.1|748025.1|750035.8|748035.8|749971|747971|37
1625753200000|2021-07-08 14:06:40|750025.8|748025.8|749985.3|747985.3|750025.8|748025.8|749959.4|747959.4|39
1625753210000|2021-07-08 14:06:50|749990.6|747990.6|749984.8|747984.8|750031.6|748031.6|749952.1|747952.1|36
1625753220000|2021-07-08 14:07:00|749983.8|747983.8|750026.6|748026.6|750031|748031|749983.8|747983.8|36
1625753230000|2021-07-08 14:07:10|750025.7|748025.7|750137.1|748137.1|750273.8|748273.8|750025.7|748025.7|33
1625753240000|2021-07-08 14:07:20|750135.7|748135.7|750146.8|748146.8|750146.8|748619.3|749619.3|748101.1|32
1625753250000|2021-07-08 14:07:30|750145.5|748145.5|750149.3|748149.3|750161.3|748161.3|750104.9|748104.9|39
1625753260000|2021-07-08 14:07:40|750149.2|748149.2|749919.1|747919.1|750149.3|748149.3|749879.2|747879.2|38
1625753270000|2021-07-08 14:07:50|749939.1|747939.1|749895.8|747895.8|749939.1|748390.4|749354.1|747829.4|39
1625753280000|2021-07-08 14:08:00|749895.9|747895.9|749970.4|747970.4|749970.4|748462.7|749437.2|747879.5|37
1625753290000|2021-07-08 14:08:10|749471|748471|749882.9|747882.9|749974.8|748471|749420|747860.2|34
1625753300000|2021-07-08 14:08:20|749877.2|747877.2|749847.1|747847.1|749884.5|747884.5|749845.7|747845.7|32
1625753310000|2021-07-08 14:08:30|749883.2|747883.2|749951.6|747951.6|749956.2|747956.2|749883.2|747883.2|36
1625753320000|2021-07-08 14:08:40|749951.1|747951.1|749929.4|747929.4|749985|747985|749926.2|747926.2|37
1625753330000|2021-07-08 14:08:50|749932.4|747932.4|749421.2|748421.2|749934.3|748425.1|749391.6|747907|31
1625753340000|2021-07-08 14:09:00|749411.8|748411.8|749929.5|747929.5|749941.5|748433.9|749362|747868.7|34
1625753350000|2021-07-08 14:09:10|749930.1|747930.1|749583.1|748583.1|750099.5|748583.1|749432.3|747920|34
1625753360000|2021-07-08 14:09:20|749591.5|748591.5|750279|748279|750285|748607.3|749576.2|748077.1|40
1625753370000|2021-07-08 14:09:30|750293.9|748293.9|750365.5|748365.5|750378.7|748378.7|750261.4|748261.4|39
1625753380000|2021-07-08 14:09:40|750374|748374|750412|748412|750421.4|748421.4|750355.8|748355.8|37
1625753390000|2021-07-08 14:09:50|750420.6|748420.6|750457.1|748457.1|750457.1|748457.1|750361.7|748361.7|38
1625753400000|2021-07-08 14:10:00|750456.3|748456.3|750428.9|748428.9|750463.5|748463.5|750418.4|748418.4|38
1625753410000|2021-07-08 14:10:10|750429.4|748429.4|750295.5|748295.5|750448.5|748843.8|749843.8|748295.5|35
1625753420000|2021-07-08 14:10:20|750352.4|748352.4|750355.5|748355.5|750401.7|748882.5|749834|748312.2|40
1625753430000|2021-07-08 14:10:30|750346.6|748346.6|749867.6|748867.6|750372.4|748867.6|749817.4|748325.9|38
1625753440000|2021-07-08 14:10:40|750446.9|748446.9|750284.6|748284.6|750465.2|748915.9|749840.9|748280.6|37
1625753450000|2021-07-08 14:10:50|750281.9|748281.9|750309|748309|750338.1|748338.1|750281.9|748281.9|37
1625753460000|2021-07-08 14:11:00|750310|748310|750245.8|748245.8|750310|748310|750226.5|748226.5|36
1625753470000|2021-07-08 14:11:10|750247|748247|750292.6|748292.6|750296.3|748296.3|750237.6|748237.6|34
1625753480000|2021-07-08 14:11:20|750263.9|748263.9|750273.2|748273.2|750291|748291|750238.6|748238.6|35
1625753490000|2021-07-08 14:11:30|750267.3|748267.3|750258.1|748258.1|750268.5|748268.5|750242|748242|35
1625753500000|2021-07-08 14:11:40|750258.6|748258.6|749769.6|748769.6|750259.1|748769.6|749735.6|748202.8|35
1625753510000|2021-07-08 14:11:50|749770.4|748770.4|750279.5|748279.5|750304.1|748776.9|749770.4|748265.6|38
1625753520000|2021-07-08 14:12:00|750287.9|748287.9|750100.3|748100.3|750295.1|748792.3|749607.2|748071.4|39
1625753530000|2021-07-08 14:12:10|750106.2|748106.2|750083.9|748083.9|750116.7|748580.4|749550|748056.5|38
1625753540000|2021-07-08 14:12:20|750083.2|748083.2|750177.9|748177.9|750206|748206|750083.2|748083.2|40
1625753550000|2021-07-08 14:12:30|750173.6|748173.6|750188.2|748188.2|750199.5|748199.5|750135.2|748135.2|38
1625753560000|2021-07-08 14:12:40|750187.3|748187.3|750290.2|748290.2|750314|748760.1|749760.1|748176.3|39
1625753570000|2021-07-08 14:12:50|750287.8|748287.8|750486.7|748486.7|750486.7|748964|749910.5|748287.8|40
1625753580000|2021-07-08 14:13:00|750482.6|748482.6|750445.7|748445.7|750482.6|748980.9|749973.2|748436.5|37
1625753590000|2021-07-08 14:13:10|750420.4|748420.4|750401.3|748401.3|750420.4|748420.4|750366.9|748366.9|37
1625753600000|2021-07-08 14:13:20|750397.6|748397.6|750415.4|748415.4|750433.8|748433.8|750388.9|748388.9|36
1625753610000|2021-07-08 14:13:30|750425.7|748425.7|750395.5|748395.5|750476.1|748476.1|750395.5|748395.5|39
1625753620000|2021-07-08 14:13:40|750392.8|748392.8|750440.6|748440.6|750462.7|748898|749888.4|748388.2|35
1625753630000|2021-07-08 14:13:50|750427.5|748427.5|750395.1|748395.1|750452.5|748452.5|750395.1|748395.1|39
1625753640000|2021-07-08 14:14:00|750392.5|748392.5|750407.4|748407.4|750407.4|748888.1|749861.7|748361.2|40
1625753650000|2021-07-08 14:14:10|750407.1|748407.1|750389.5|748389.5|750410|748848.3|749848.3|748336.3|39
1625753660000|2021-07-08 14:14:20|750397.8|748397.8|750463.4|748463.4|750463.4|748911.5|749890|748393.6|40
1625753670000|2021-07-08 14:14:30|750431.4|748431.4|750437.4|748437.4|750457.1|748457.1|750428.8|748428.8|38
1625753680000|2021-07-08 14:14:40|750435.3|748435.3|750451.5|748451.5|750461|748957.3|749957.3|748435.3|35
1625753690000|2021-07-08 14:14:50|750447.5|748447.5|750464.6|748464.6|750469|748469|750426|748426|37
1625753700000|2021-07-08 14:15:00|750456.3|748456.3|750368|748368|750456.3|748456.3|750337|748337|39
1625753710000|2021-07-08 14:15:10|750389.4|748389.4|750315.1|748315.1|750397|748397|750312|748312|38
1625753720000|2021-07-08 14:15:20|750315.8|748315.8|750313.3|748313.3|750337.9|748337.9|750288.9|748288.9|36
1625753730000|2021-07-08 14:15:30|750312.4|748312.4|750370.5|748370.5|750370.5|748370.5|750274.1|748274.1|40
1625753740000|2021-07-08 14:15:40|750397|748397|750392.2|748392.2|750453.5|748453.5|750385.4|748385.4|39
1625753750000|2021-07-08 14:15:50|750401.9|748401.9|750504.5|748504.5|750511|748511|750396.8|748396.8|38
1625753760000|2021-07-08 14:16:00|750506.7|748506.7|750471.7|748471.7|750506.7|748968.7|749954.8|748446.8|37
1625753770000|2021-07-08 14:16:10|750521.7|748521.7|750638.5|748638.5|750673.5|749033.6|750033.6|748507.1|38
1625753780000|2021-07-08 14:16:20|750629.5|748629.5|750665.3|748665.3|750689.4|748689.4|750624.1|748624.1|40
1625753790000|2021-07-08 14:16:30|750668.2|748668.2|750739.7|748739.7|750752.4|748752.4|750665.7|748665.7|40
1625753800000|2021-07-08 14:16:40|750734.3|748734.3|750780.5|748780.5|750802.9|748802.9|750734.3|748734.3|37
1625753810000|2021-07-08 14:16:50|750785.5|748785.5|750895|748895|750895|749369|750346.1|748779.4|40
1625753820000|2021-07-08 14:17:00|750837.1|748837.1|750876.7|748876.7|750895|749396.7|750339.9|748837.1|38
1625753830000|2021-07-08 14:17:10|750872.2|748872.2|750708.6|748708.6|750872.2|748872.2|750703|748703|39
1625753840000|2021-07-08 14:17:20|750707.7|748707.7|750804.1|748804.1|750830.1|748830.1|750696.5|748696.5|35
1625753850000|2021-07-08 14:17:30|750806.7|748806.7|750823.4|748823.4|750875.4|748875.4|750774.5|748774.5|38
1625753860000|2021-07-08 14:17:40|750817.6|748817.6|750323.8|749323.8|750858.2|749323.8|750323.8|748778.3|38
1625753870000|2021-07-08 14:17:50|750811.7|748811.7|750783.1|748783.1|750812.6|749313.5|750302.4|748767.6|40
1625753880000|2021-07-08 14:18:00|750783|748783|750802.8|748802.8|750825.2|748825.2|750783|748783|37
1625753890000|2021-07-08 14:18:10|750800.1|748800.1|750851.4|748851.4|750861.1|748861.1|750800.1|748800.1|39
1625753900000|2021-07-08 14:18:20|750863.3|748863.3|750859.2|748859.2|750863.7|749373.3|750342.8|748846.6|34
1625753910000|2021-07-08 14:18:30|750853.2|748853.2|750428.8|749428.8|750925.2|749438.8|750355.3|748851.8|34
1625753920000|2021-07-08 14:18:40|750933.2|748933.2|750945.6|748945.6|750983.3|749484.1|750432.2|748928.2|39
1625753930000|2021-07-08 14:18:50|750954.4|748954.4|750922.9|748922.9|750960.3|749436.7|750436.7|748922.9|37
1625753940000|2021-07-08 14:19:00|750926.6|748926.6|750797.7|748797.7|750926.6|749386.7|750281.1|748774.4|39
1625753950000|2021-07-08 14:19:10|750808.8|748808.8|750784.4|748784.4|750827.8|749299.8|750299.8|748784.4|39
1625753960000|2021-07-08 14:19:20|750790.5|748790.5|750830.6|748830.6|750870.9|748870.9|750760.9|748760.9|39
1625753970000|2021-07-08 14:19:30|750842.1|748842.1|750807.6|748807.6|750875.4|748875.4|750807.6|748807.6|36
1625753980000|2021-07-08 14:19:40|750802.1|748802.1|750808.9|748808.9|750816.6|748816.6|750773.8|748773.8|34
1625753990000|2021-07-08 14:19:50|750798.2|748798.2|750857.6|748857.6|750872.3|748872.3|750795.6|748795.6|37
1625754000000|2021-07-08 14:20:00|750860|748860|750871.8|748871.8|750891.5|748891.5|750844.9|748844.9|35
1625754010000|2021-07-08 14:20:10|750869.7|748869.7|750857.3|748857.3|750909.4|748909.4|750857.3|748857.3|35
1625754020000|2021-07-08 14:20:20|750858.4|748858.4|750798.3|748798.3|750872.2|748872.2|750798.3|748798.3|39
1625754030000|2021-07-08 14:20:30|750794.1|748794.1|750679.9|748679.9|750794.1|749185.2|750167|748666.3|39
1625754040000|2021-07-08 14:20:40|750676.4|748676.4|750695.3|748695.3|750700.6|749152.5|750138.3|748639.1|39
1625754050000|2021-07-08 14:20:50|750694.1|748694.1|750663.5|748663.5|750694.1|749184|750184|748658.8|37
1625754060000|2021-07-08 14:21:00|750668.6|748668.6|750627.2|748627.2|750702.9|749136.4|750119.2|748625.2|37
1625754070000|2021-07-08 14:21:10|750112.3|749112.3|750633.8|748633.8|750683.8|749112.3|750112.3|748586.2|39
1625754080000|2021-07-08 14:21:20|750664.3|748664.3|750730.8|748730.8|750734.1|748734.1|750655.4|748655.4|40
1625754090000|2021-07-08 14:21:30|750742.6|748742.6|750706|748706|750827.9|748827.9|750704.5|748704.5|37
1625754100000|2021-07-08 14:21:40|750714.4|748714.4|750723.5|748723.5|750741.3|748741.3|750697.7|748697.7|38
1625754110000|2021-07-08 14:21:50|750727|748727|750838.8|748838.8|750873.7|748873.7|750724.5|748724.5|39
1625754120000|2021-07-08 14:22:00|750852.9|748852.9|750875.8|748875.8|750907.5|749354.3|750354.3|748840.8|40
1625754130000|2021-07-08 14:22:10|750883.5|748883.5|750886.7|748886.7|750901.5|748901.5|750858.8|748858.8|33
1625754140000|2021-07-08 14:22:20|750893.1|748893.1|750904.3|748904.3|750923.3|748923.3|750888.1|748888.1|34
1625754150000|2021-07-08 14:22:30|750903.5|748903.5|750917.7|748917.7|750923.8|749415.5|750415.5|748891.7|35
1625754160000|2021-07-08 14:22:40|750916.3|748916.3|751142.2|749142.2|751149.6|749475.7|750447.1|748910.4|36
1625754170000|2021-07-08 14:22:50|751142.4|749142.4|751163.5|749163.5|751178.4|749651.2|750651.2|749136.5|37
1625754180000|2021-07-08 14:23:00|750677.9|749677.9|751176.8|749176.8|751203.2|749693.3|750669|749167.9|38
1625754190000|2021-07-08 14:23:10|751170.8|749170.8|751181.5|749181.5|751193.4|749693.9|750688.6|749168.9|35
1625754200000|2021-07-08 14:23:20|751176.3|749176.3|751116.1|749116.1|751186.6|749186.6|751109.8|749109.8|39
1625754210000|2021-07-08 14:23:30|751133.4|749133.4|751381.6|749381.6|751393.3|749704.5|750691.9|749133.4|39
1625754220000|2021-07-08 14:23:40|751379.8|749379.8|751389|749389|751394.2|749394.2|751364.6|749364.6|38
1625754230000|2021-07-08 14:23:50|751384.7|749384.7|751391.5|749391.5|751397.5|749397.5|751371.1|749371.1|36
1625754240000|2021-07-08 14:24:00|751392.2|749392.2|751410.4|749410.4|751412.6|749412.6|751374.2|749374.2|38
1625754250000|2021-07-08 14:24:10|751412.1|749412.1|751360.5|749360.5|751412.1|749412.1|751360.5|749360.5|38
1625754260000|2021-07-08 14:24:20|751357.5|749357.5|751390.1|749390.1|751411.6|749900.7|750900.7|749354.9|37
1625754270000|2021-07-08 14:24:30|751389.4|749389.4|751377.8|749377.8|751406.4|749406.4|751375.8|749375.8|36
1625754280000|2021-07-08 14:24:40|751387.3|749387.3|751369.4|749369.4|751394.6|749394.6|751347.9|749347.9|37
1625754290000|2021-07-08 14:24:50|751341.1|749341.1|751168.1|749168.1|751345.1|749345.1|751166.4|749166.4|34
1625754300000|2021-07-08 14:25:00|751162.4|749162.4|751036.4|749036.4|751162.4|749533.4|750533.4|748928|40
1625754310000|2021-07-08 14:25:10|751046.1|749046.1|751078|749078|751144.8|749144.8|751034.6|749034.6|38
1625754320000|2021-07-08 14:25:20|751079.1|749079.1|751175.6|749175.6|751192.2|749192.2|751056.7|749056.7|39
1625754330000|2021-07-08 14:25:30|751186|749186|751016.8|749016.8|751187.4|749187.4|750989|748989|36
1625754340000|2021-07-08 14:25:40|751013.6|749013.6|751060.7|749060.7|751087.5|749087.5|750968.1|748968.1|40
1625754350000|2021-07-08 14:25:50|751061.9|749061.9|751014.9|749014.9|751067.8|749067.8|751006|749006|38
1625754360000|2021-07-08 14:26:00|751006.6|749006.6|751007.7|749007.7|751105.3|749105.3|750996.5|748996.5|39
1625754370000|2021-07-08 14:26:10|751007|749007|751106.5|749106.5|751106.5|749106.5|750991.2|748991.2|39
1625754380000|2021-07-08 14:26:20|751106.4|749106.4|751218.4|749218.4|751236.4|749236.4|751089.3|749089.3|38
1625754390000|2021-07-08 14:26:30|751224.4|749224.4|751305.7|749305.7|751307.3|749307.3|751224.4|749224.4|39
1625754400000|2021-07-08 14:26:40|751305.9|749305.9|750807.7|749807.7|751368.5|749807.7|750807.7|749290.7|38
1625754410000|2021-07-08 14:26:50|751289.2|749289.2|751294.5|749294.5|751303.3|749798.8|750794.4|749265.4|38
1625754420000|2021-07-08 14:27:00|751294|749294|751380.9|749380.9|751461.4|749955.7|750949.3|749294|39
1625754430000|2021-07-08 14:27:10|751381.8|749381.8|751357.3|749357.3|751404.9|749404.9|751329.4|749329.4|39
1625754440000|2021-07-08 14:27:20|751344.9|749344.9|751381.2|749381.2|751390.8|749390.8|751328.2|749328.2|38
1625754450000|2021-07-08 14:27:30|751385.5|749385.5|751403.6|749403.6|751421|749421|751349.6|749349.6|39
1625754460000|2021-07-08 14:27:40|751393.3|749393.3|751392|749392|751440.8|749440.8|751391.6|749391.6|36
1625754470000|2021-07-08 14:27:50|751391.3|749391.3|751226.7|749226.7|751398.4|749810.2|750810.2|749204|40
1625754480000|2021-07-08 14:28:00|751211|749211|751013|749013|751211|749211|750880.5|748880.5|40
1625754490000|2021-07-08 14:28:10|751003.7|749003.7|750796.7|748796.7|751014.8|749014.8|750788.7|748788.7|39
1625754500000|2021-07-08 14:28:20|750800.2|748800.2|750694.2|748694.2|750853.7|748853.7|750694.2|748694.2|39
1625754510000|2021-07-08 14:28:30|750704.4|748704.4|750809.6|748809.6|750809.6|748809.6|750691.8|748691.8|40
1625754520000|2021-07-08 14:28:40|750785.2|748785.2|750734.2|748734.2|750806.4|748806.4|750734.2|748734.2|37
1625754530000|2021-07-08 14:28:50|750735.2|748735.2|750625.5|748625.5|750750.8|748750.8|750623.2|748623.2|35
1625754540000|2021-07-08 14:29:00|750626.5|748626.5|750537.3|748537.3|750643.7|748643.7|750537.3|748537.3|40
1625754550000|2021-07-08 14:29:10|750544.5|748544.5|750450.1|748450.1|750565.1|748565.1|750435.7|748435.7|36
1625754560000|2021-07-08 14:29:20|750450.8|748450.8|750473.9|748473.9|750473.9|748928.1|749926.1|748419.6|37
1625754570000|2021-07-08 14:29:30|750470.7|748470.7|750591|748591|750630.4|749004.9|749969.2|748465.4|36
1625754580000|2021-07-08 14:29:40|750605|748605|750651.5|748651.5|750662.5|748662.5|750602.5|748602.5|33
1625754590000|2021-07-08 14:29:50|750643.5|748643.5|750609.6|748609.6|750657.5|748657.5|750594.3|748594.3|31
1625754600000|2021-07-08 14:30:00|750593.9|748593.9|750482.9|748482.9|750593.9|748593.9|750460.2|748460.2|39
1625754610000|2021-07-08 14:30:10|750483.2|748483.2|750531.8|748531.8|750548.8|748548.8|750449.8|748449.8|40
1625754620000|2021-07-08 14:30:20|750534.9|748534.9|750600.8|748600.8|750644.7|749114|750114|748534.9|38
1625754630000|2021-07-08 14:30:30|750605.7|748605.7|750559.5|748559.5|750631|748631|750553.3|748553.3|36
1625754640000|2021-07-08 14:30:40|750561.1|748561.1|750562.7|748562.7|750568.4|748568.4|750541|748541|33
1625754650000|2021-07-08 14:30:50|750551.2|748551.2|750457.4|748457.4|750551.2|749020|750006.5|748457.4|32
1625754660000|2021-07-08 14:31:00|750459.3|748459.3|750457.2|748457.2|750459.3|748459.3|750404.2|748404.2|37
1625754670000|2021-07-08 14:31:10|750458.5|748458.5|750439.5|748439.5|750458.5|748458.5|750419.3|748419.3|38
1625754680000|2021-07-08 14:31:20|750444.9|748444.9|750453.6|748453.6|750453.6|748453.6|750423.9|748423.9|38
1625754690000|2021-07-08 14:31:30|750453.7|748453.7|750413.1|748413.1|750460.5|748949.3|749920.5|748410.2|35
1625754700000|2021-07-08 14:31:40|750414.7|748414.7|750305.8|748305.8|750427.8|748859.1|749828.8|748305.8|36
1625754710000|2021-07-08 14:31:50|750302.6|748302.6|749848.5|748848.5|750337.1|748848.5|749848.5|748258.5|39
1625754720000|2021-07-08 14:32:00|749844.4|748844.4|750329.8|748329.8|750352.8|748844.4|749844.4|748276.7|38
1625754730000|2021-07-08 14:32:10|750335.9|748335.9|750333.1|748333.1|750346.6|748346.6|750321.4|748321.4|35
1625754740000|2021-07-08 14:32:20|750409.3|748409.3|750429|748429|750437.8|748933.7|749916.9|748400.4|39
1625754750000|2021-07-08 14:32:30|749934.5|748934.5|749928.3|748928.3|750418.8|748934.5|749915.8|748418.8|38
1625754760000|2021-07-08 14:32:40|749929.3|748929.3|750628.9|748628.9|750647.1|749145.2|749914.8|748422.4|40
1625754770000|2021-07-08 14:32:50|750617.1|748617.1|750157.3|749157.3|750653.8|749168.5|750122.2|748612.6|38
1625754780000|2021-07-08 14:33:00|750652.5|748652.5|750646.5|748646.5|750663.6|749162.4|750082.2|748593|40
1625754790000|2021-07-08 14:33:10|750650|748650|750681.6|748681.6|750687.5|749163.4|750152.6|748635.2|37
1625754800000|2021-07-08 14:33:20|750687.2|748687.2|750740.1|748740.1|750767.3|748767.3|750687.2|748687.2|37
1625754810000|2021-07-08 14:33:30|750749.7|748749.7|750718.3|748718.3|750749.7|748749.7|750717.6|748717.6|39
1625754820000|2021-07-08 14:33:40|750718|748718|750788.5|748788.5|750801.7|748801.7|750718|748718|38
1625754830000|2021-07-08 14:33:50|750774.1|748774.1|750942.2|748942.2|750942.2|748942.2|750769.9|748769.9|38
1625754840000|2021-07-08 14:34:00|750941.1|748941.1|751003.8|749003.8|751048.4|749048.4|750941.1|748941.1|35
1625754850000|2021-07-08 14:34:10|751001.9|749001.9|750977.6|748977.6|751050.2|749050.2|750977.6|748977.6|39
1625754860000|2021-07-08 14:34:20|750991.6|748991.6|751099.7|749099.7|751109.2|749109.2|750974.7|748974.7|39
1625754870000|2021-07-08 14:34:30|751112|749112|751084.4|749084.4|751115.3|749115.3|751077.2|749077.2|31
1625754880000|2021-07-08 14:34:40|751080.5|749080.5|751084.5|749084.5|751115.5|749115.5|751080.1|749080.1|34
1625754890000|2021-07-08 14:34:50|751090|749090|750925.9|748925.9|751093.5|749093.5|750923.9|748923.9|29
1625754900000|2021-07-08 14:35:00|750917.8|748917.8|750818.3|748818.3|750926|749274.2|750274.2|748689.9|39
1625754910000|2021-07-08 14:35:10|750835.9|748835.9|750889.3|748889.3|750950.4|749382.5|750382.5|748830.1|36
1625754920000|2021-07-08 14:35:20|750889.7|748889.7|750912|748912|750953.3|748953.3|750889.7|748889.7|38
1625754930000|2021-07-08 14:35:30|750923.7|748923.7|750734.6|748734.6|750923.8|749257.4|750249.6|748731.3|40
1625754940000|2021-07-08 14:35:40|750728.9|748728.9|750663.5|748663.5|750771.5|748771.5|750649.2|748649.2|38
1625754950000|2021-07-08 14:35:50|750660.3|748660.3|750831.4|748831.4|750839.3|748839.3|750660.3|748660.3|39
1625754960000|2021-07-08 14:36:00|750850.3|748850.3|750808.2|748808.2|750853.8|748853.8|750775.2|748775.2|40
1625754970000|2021-07-08 14:36:10|750817.4|748817.4|751138.7|749138.7|751158.1|749384.8|750331.2|748817.4|39
1625754980000|2021-07-08 14:36:20|751130.2|749130.2|751083.5|749083.5|751197|749197|751083.5|749083.5|40
1625754990000|2021-07-08 14:36:30|751046.1|749046.1|750959.8|748959.8|751073.6|749073.6|750926.1|748926.1|38
1625755000000|2021-07-08 14:36:40|750988.9|748988.9|751050.9|749050.9|751067.5|749067.5|750959.6|748959.6|38
1625755010000|2021-07-08 14:36:50|751049.2|749049.2|750937.5|748937.5|751054|749054|750930.3|748930.3|39
1625755020000|2021-07-08 14:37:00|750939.6|748939.6|750829.4|748829.4|750998|748998|750826.1|748826.1|39
1625755030000|2021-07-08 14:37:10|750818.5|748818.5|750677.3|748677.3|750822.7|748822.7|750671.4|748671.4|39
1625755040000|2021-07-08 14:37:20|750681.2|748681.2|750866|748866|750866|748866|750681.2|748681.2|39
1625755050000|2021-07-08 14:37:30|750961.2|748961.2|751037|749037|751042.5|749042.5|750914.1|748914.1|37
1625755060000|2021-07-08 14:37:40|751041.6|749041.6|751011.1|749011.1|751055.7|749055.7|751011.1|749011.1|37
1625755070000|2021-07-08 14:37:50|751012.2|749012.2|751051.8|749051.8|751052.5|749052.5|751004.9|749004.9|36
1625755080000|2021-07-08 14:38:00|751050.1|749050.1|751201.5|749201.5|751217|749217|751050.1|749050.1|39
1625755090000|2021-07-08 14:38:10|751196.5|749196.5|751159.4|749159.4|751227.2|749227.2|751131.5|749131.5|39
1625755100000|2021-07-08 14:38:20|751151.8|749151.8|751177.1|749177.1|751207.9|749207.9|751151.8|749151.8|37
1625755110000|2021-07-08 14:38:30|751178|749178|751217.5|749217.5|751217.5|749217.5|751170.8|749170.8|35
1625755120000|2021-07-08 14:38:40|751217|749217|751107|749107|751217|749217|751047.7|749047.7|38
1625755130000|2021-07-08 14:38:50|751108.8|749108.8|751205.3|749205.3|751205.3|749205.3|751095.9|749095.9|39
1625755140000|2021-07-08 14:39:00|751203.6|749203.6|751173.1|749173.1|751215.9|749215.9|751173.1|749173.1|38
1625755150000|2021-07-08 14:39:10|751163.1|749163.1|751187.3|749187.3|751196.6|749196.6|751087.1|749087.1|35
1625755160000|2021-07-08 14:39:20|751192.6|749192.6|751203.2|749203.2|751216|749216|751180.5|749180.5|35
1625755170000|2021-07-08 14:39:30|751202.1|749202.1|751199.9|749199.9|751202.1|749202.1|751151.8|749151.8|37
1625755180000|2021-07-08 14:39:40|751189.4|749189.4|751109.1|749109.1|751189.4|749189.4|751073.1|749073.1|33
1625755190000|2021-07-08 14:39:50|751107.5|749107.5|751088.7|749088.7|751188.3|749188.3|751016.9|749016.9|39
1625755200000|2021-07-08 14:40:00|751083.8|749083.8|750944.8|748944.8|751112.9|749112.9|750944.8|748944.8|39
1625755210000|2021-07-08 14:40:10|750922.8|748922.8|751017|749017|751022.4|749022.4|750911.6|748911.6|40
1625755220000|2021-07-08 14:40:20|751038.6|749038.6|751145.3|749145.3|751145.6|749627.1|750627.1|749038.6|38
1625755230000|2021-07-08 14:40:30|751140.8|749140.8|751135.4|749135.4|751148.7|749664|750664|749086.4|38
1625755240000|2021-07-08 14:40:40|751129|749129|751119.7|749119.7|751167.8|749651.5|750649.1|749091.5|39
1625755250000|2021-07-08 14:40:50|751128.9|749128.9|751084.7|749084.7|751148.6|749649.8|750636.4|749003.2|40
1625755260000|2021-07-08 14:41:00|751089|749089|751047.7|749047.7|751127.7|749127.7|751042|749042|40
1625755270000|2021-07-08 14:41:10|751063.3|749063.3|751132.8|749132.8|751134.1|749614.6|750614.6|749006.4|40
1625755280000|2021-07-08 14:41:20|751146.6|749146.6|751141.6|749141.6|751161|749161|751082.8|749082.8|40
1625755290000|2021-07-08 14:41:30|751149.3|749149.3|751071.4|749071.4|751161.5|749161.5|751064.8|749064.8|38
1625755300000|2021-07-08 14:41:40|751068.3|749068.3|751081.1|749081.1|751094.9|749094.9|751049.5|749049.5|40
1625755310000|2021-07-08 14:41:50|751080.1|749080.1|751023.9|749023.9|751086.2|749086.2|751008.9|749008.9|37
1625755320000|2021-07-08 14:42:00|751018.5|749018.5|751075.1|749075.1|751091|749091|751016.1|749016.1|34
1625755330000|2021-07-08 14:42:10|751082.7|749082.7|751044.6|749044.6|751140.8|749140.8|751018.1|749018.1|37
1625755340000|2021-07-08 14:42:20|751041.2|749041.2|751084.4|749084.4|751084.4|749084.4|751009.4|749009.4|39
1625755350000|2021-07-08 14:42:30|751083|749083|750995.2|748995.2|751088.7|749088.7|750991|748991|38
1625755360000|2021-07-08 14:42:40|750990.2|748990.2|750867.4|748867.4|751008.5|749406.2|750406.2|748864.3|37
1625755370000|2021-07-08 14:42:50|750864.8|748864.8|750857.3|748857.3|750865.3|748865.3|750792.4|748792.4|38
1625755380000|2021-07-08 14:43:00|750849.6|748849.6|750752.5|748752.5|750855.9|748855.9|750732.2|748732.2|39
1625755390000|2021-07-08 14:43:10|750756.3|748756.3|750797.4|748797.4|750797.4|749249.9|750249.9|748621.7|40
1625755400000|2021-07-08 14:43:20|750806.2|748806.2|750895.2|748895.2|750916.6|748916.6|750717.6|748717.6|39
1625755410000|2021-07-08 14:43:30|750878.5|748878.5|750927|748927|750929.1|749436.3|750421.7|748816.6|37
1625755420000|2021-07-08 14:43:40|750930.7|748930.7|751058.8|749058.8|751078.8|749078.8|750918.4|748918.4|33
1625755430000|2021-07-08 14:43:50|751055.1|749055.1|751039.8|749039.8|751082.9|749082.9|751036.5|749036.5|37
1625755440000|2021-07-08 14:44:00|751046.1|749046.1|750962.5|748962.5|751085|749085|750942.4|748942.4|36
1625755450000|2021-07-08 14:44:10|750960.9|748960.9|750943.8|748943.8|750993.6|748993.6|750943.8|748943.8|30
1625755460000|2021-07-08 14:44:20|750455.5|749455.5|750942|748942|750978.5|749455.5|750455.5|748904.1|39
1625755470000|2021-07-08 14:44:30|750954|748954|750955.2|748955.2|751001.6|749001.6|750938.1|748938.1|38
1625755480000|2021-07-08 14:44:40|750954|748954|751031.4|749031.4|751044.8|749538.2|750538.2|748916.8|36
1625755490000|2021-07-08 14:44:50|751030.1|749030.1|751066.8|749066.8|751081.2|749081.2|751005|749005|36
1625755500000|2021-07-08 14:45:00|751076.2|749076.2|750959.2|748959.2|751076.2|749076.2|750941.8|748941.8|40
1625755510000|2021-07-08 14:45:10|750963|748963|751007.5|749007.5|751015.5|749015.5|750955.6|748955.6|33
1625755520000|2021-07-08 14:45:20|750993.4|748993.4|750961.6|748961.6|750993.4|749461|750461|748911|38
1625755530000|2021-07-08 14:45:30|750967.6|748967.6|750921.4|748921.4|750967.6|749469.1|750391.5|748855|37
1625755540000|2021-07-08 14:45:40|750933.8|748933.8|750675.5|748675.5|750943.5|749432.8|750375.2|748655.9|39
1625755550000|2021-07-08 14:45:50|750686.9|748686.9|750682.5|748682.5|750755.3|748755.3|750661.4|748661.4|39
1625755560000|2021-07-08 14:46:00|750660.1|748660.1|750692.5|748692.5|750751.7|749230.8|750230.8|748660.1|36
1625755570000|2021-07-08 14:46:10|750703.8|748703.8|750690.5|748690.5|750742.6|748742.6|750675.4|748675.4|37
1625755580000|2021-07-08 14:46:20|750698.8|748698.8|750377.2|748377.2|750700.4|748700.4|750298.9|748298.9|39
1625755590000|2021-07-08 14:46:30|750377|748377|750379.2|748379.2|750396.2|748396.2|750345.4|748345.4|33
1625755600000|2021-07-08 14:46:40|750372|748372|750393.2|748393.2|750412|748412|750360.1|748360.1|36
1625755610000|2021-07-08 14:46:50|750390.2|748390.2|750375.2|748375.2|750419.9|748901.5|749850.4|748362.7|37
1625755620000|2021-07-08 14:47:00|750372.9|748372.9|750344.7|748344.7|750380.6|748380.6|750342.2|748342.2|29
1625755630000|2021-07-08 14:47:10|750348.9|748348.9|750375.9|748375.9|750386|748860.8|749841|748340.5|37
1625755640000|2021-07-08 14:47:20|750373.4|748373.4|750354.8|748354.8|750376.4|748376.4|750307.2|748307.2|30
1625755650000|2021-07-08 14:47:30|750356.6|748356.6|750346.9|748346.9|750370|748370|750343.5|748343.5|29
1625755660000|2021-07-08 14:47:40|750359.9|748359.9|750375.1|748375.1|750395.2|748395.2|750342|748342|37
1625755670000|2021-07-08 14:47:50|750352|748352|750353.8|748353.8|750386.2|748386.2|750321.2|748321.2|33
1625755680000|2021-07-08 14:48:00|750374.4|748374.4|750339.3|748339.3|750374.4|748793.8|749793.8|748302.3|36
1625755690000|2021-07-08 14:48:10|750320.6|748320.6|750331.6|748331.6|750358.6|748836.2|749834.4|748320.6|36
1625755700000|2021-07-08 14:48:20|750329.9|748329.9|749626|748626|750334|748822.8|749620.9|748122.2|38
1625755710000|2021-07-08 14:48:30|749665.2|748665.2|750155.2|748155.2|750181.2|748698.5|749665.2|748145.2|39
1625755720000|2021-07-08 14:48:40|750165.1|748165.1|750315.4|748315.4|750335.8|748844.7|749678.4|748155.3|38
1625755730000|2021-07-08 14:48:50|750322.6|748322.6|750333.8|748333.8|750352|748352|750287.3|748287.3|35
1625755740000|2021-07-08 14:49:00|750344.8|748344.8|750481.5|748481.5|750498.1|748977.7|749877.8|748344.8|37
1625755750000|2021-07-08 14:49:10|750486.4|748486.4|749998.4|748998.4|750543.4|749007.5|749912|748453|38
1625755760000|2021-07-08 14:49:20|750508|748508|750497.8|748497.8|750514.9|748976.9|749976.9|748470.2|40
1625755770000|2021-07-08 14:49:30|750488.5|748488.5|750542.9|748542.9|750562.6|749042.3|750025.1|748488.5|39
1625755780000|2021-07-08 14:49:40|750544.7|748544.7|750527.4|748527.4|750550.9|749056.2|750019|748497.5|35
1625755790000|2021-07-08 14:49:50|750517.6|748517.6|750013.2|749013.2|750545.8|749028.3|750002.5|748511.2|29
1625755800000|2021-07-08 14:50:00|750009|749009|750474.9|748474.9|750520.3|749012.6|749979.3|748454.1|35
1625755810000|2021-07-08 14:50:10|750472|748472|750548.4|748548.4|750548.4|749024.4|749969|748454.3|36
1625755820000|2021-07-08 14:50:20|750549.7|748549.7|750584.2|748584.2|750598|749101.9|750049.2|748525|37
1625755830000|2021-07-08 14:50:30|750594.6|748594.6|750609.5|748609.5|750610.1|749116.1|750094.9|748594.6|35
1625755840000|2021-07-08 14:50:40|750611.5|748611.5|750599.1|748599.1|750611.5|749116.5|750092.8|748589.7|35
1625755850000|2021-07-08 14:50:50|750595.4|748595.4|750101.1|749101.1|750604.4|749104.9|750088.9|748595.4|32
1625755860000|2021-07-08 14:51:00|750101|749101|750083|749083|750601.3|749102.9|750083|748583.4|29
1625755870000|2021-07-08 14:51:10|750081.8|749081.8|750603.8|748603.8|750618.3|749113.5|750081.8|748590.9|38
1625755880000|2021-07-08 14:51:20|750604.1|748604.1|750585.9|748585.9|750617|749111.7|750091.8|748584.1|36
1625755890000|2021-07-08 14:51:30|750585.8|748585.8|750557|748557|750638.9|749151.3|750099|748557|39
1625755900000|2021-07-08 14:51:40|750570.5|748570.5|750605.3|748605.3|750607.7|749100.3|750088.6|748566.4|39
1625755910000|2021-07-08 14:51:50|750605.5|748605.5|750646.3|748646.3|750667.5|749161.5|750144.2|748605.5|34
1625755920000|2021-07-08 14:52:00|750646.1|748646.1|750636|748636|750656.3|749157.3|750109.2|748622.5|39
1625755930000|2021-07-08 14:52:10|750634.7|748634.7|750603.6|748603.6|750636.6|749144.4|750047.2|748537.5|39
1625755940000|2021-07-08 14:52:20|750610.9|748610.9|750575.5|748575.5|750610.9|749098.2|750057.4|748566.2|37
1625755950000|2021-07-08 14:52:30|750560|748560|750442.9|748442.9|750586.1|749078.2|749898.7|748412.1|39
1625755960000|2021-07-08 14:52:40|750443.4|748443.4|749967.8|748967.8|750515.5|749012.6|749967.8|748443.4|37
1625755970000|2021-07-08 14:52:50|750458.5|748458.5|750403.5|748403.5|750464.1|748965.9|749928.9|748397.5|38
1625755980000|2021-07-08 14:53:00|750399.3|748399.3|750151.4|748151.4|750403.1|748892.4|749880.3|748120|39
1625755990000|2021-07-08 14:53:10|750155.8|748155.8|750170|748170|750189.3|748669.6|749666.1|748115.9|36
1625756000000|2021-07-08 14:53:20|750176.2|748176.2|749646.4|748646.4|750176.8|748682.6|749646.4|748122.5|37
1625756010000|2021-07-08 14:53:30|750139.2|748139.2|749906.8|747906.8|750144.6|748680.3|749570|747879.8|35
1625756020000|2021-07-08 14:53:40|749904.5|747904.5|750096.1|748096.1|750131|748626.3|749548|747884.5|37
1625756030000|2021-07-08 14:53:50|750099.3|748099.3|750067.7|748067.7|750108|748108|750055|748055|32
1625756040000|2021-07-08 14:54:00|750068.3|748068.3|749859.8|747859.8|750068.3|748437|749437|747827.4|37
1625756050000|2021-07-08 14:54:10|749845.4|747845.4|749961.7|747961.7|749964.5|748461|749461|747845.4|33
1625756060000|2021-07-08 14:54:20|749961.1|747961.1|749975|747975|749999.6|748500.6|749467.5|747949.4|33
1625756070000|2021-07-08 14:54:30|749974|747974|749536.8|748536.8|750048.6|748536.8|749476.9|747971.3|34
1625756080000|2021-07-08 14:54:40|749540.3|748540.3|750082.6|748082.6|750115.9|748593.7|749526.8|748027.9|36
1625756090000|2021-07-08 14:54:50|750091.2|748091.2|750044.6|748044.6|750091.2|748589.8|749537.6|748039|37
1625756100000|2021-07-08 14:55:00|750048|748048|749504|748504|750054.5|748524.5|749492.6|748012|32
1625756110000|2021-07-08 14:55:10|749502.4|748502.4|749554.4|748554.4|750067.5|748559.1|749499.8|748008|37
1625756120000|2021-07-08 14:55:20|749553.8|748553.8|749554.2|748554.2|750056.9|748556.4|749534.6|748028.9|37
1625756130000|2021-07-08 14:55:30|749557|748557|749519.8|748519.8|750054.8|748557|749519.8|748032.2|37
1625756140000|2021-07-08 14:55:40|749962.3|747962.3|749454.3|748454.3|749995.8|748489.4|749454.3|747948.3|38
1625756150000|2021-07-08 14:55:50|749956.7|747956.7|749960.8|747960.8|749970.1|748517.4|749429.3|747930.7|37
1625756160000|2021-07-08 14:56:00|749462.2|748462.2|749430.5|748430.5|749962.5|748480|749429.6|747931.4|40
1625756170000|2021-07-08 14:56:10|749435.9|748435.9|749437.6|748437.6|749933.2|748440.4|749409.2|747917.5|38
1625756180000|2021-07-08 14:56:20|749437.1|748437.1|749430.7|748430.7|749913.9|748437.1|749401.9|747904|36
1625756190000|2021-07-08 14:56:30|749929.3|747929.3|749429.7|748429.7|749929.3|748429.7|749407.1|747911|35
1625756200000|2021-07-08 14:56:40|749429.2|748429.2|749913.7|747913.7|749942.1|748438.6|749398.9|747903.2|37
1625756210000|2021-07-08 14:56:50|749407|748407|749445.1|748445.1|749934|748446.6|749407|747914.1|35
1625756220000|2021-07-08 14:57:00|749437.7|748437.7|749428.7|748428.7|749928.6|748445.6|749409.2|747915.3|37
1625756230000|2021-07-08 14:57:10|749423.9|748423.9|749452.5|748452.5|749941.6|748452.7|749420.8|747928.4|38
1625756240000|2021-07-08 14:57:20|749434.8|748434.8|749421.6|748421.6|749919.4|748434.8|749404.2|747902.3|36
1625756250000|2021-07-08 14:57:30|749424.7|748424.7|749439.9|748439.9|749937|748441|749416.5|747922.7|36
1625756260000|2021-07-08 14:57:40|749439.7|748439.7|750125.2|748125.2|750125.2|748578.4|749423.2|747933|37
1625756270000|2021-07-08 14:57:50|750126|748126|749642.5|748642.5|750152.9|748661.6|749606.2|748108.3|39
1625756280000|2021-07-08 14:58:00|749686|748686|750305.6|748305.6|750313.4|748801.2|749676.4|748283.6|40
1625756290000|2021-07-08 14:58:10|750325.1|748325.1|750416.9|748416.9|750438.7|748438.7|750325.1|748325.1|40
1625756300000|2021-07-08 14:58:20|750418.4|748418.4|750398.4|748398.4|750434.3|748434.3|750385.3|748385.3|39
1625756310000|2021-07-08 14:58:30|750406|748406|750399.2|748399.2|750406|748406|750368.1|748368.1|37
1625756320000|2021-07-08 14:58:40|750390.5|748390.5|750384.3|748384.3|750390.6|748887.9|749876.7|748368.3|35
1625756330000|2021-07-08 14:58:50|750383.6|748383.6|749929.9|748929.9|750420.3|748929.9|749916.9|748376.8|31
1625756340000|2021-07-08 14:59:00|750443.9|748443.9|750450.3|748450.3|750451.6|748451.6|750388.2|748388.2|37
1625756350000|2021-07-08 14:59:10|750458|748458|750433.9|748433.9|750469.5|748971.8|749920.8|748416.8|40
1625756360000|2021-07-08 14:59:20|750435.4|748435.4|750488.6|748488.6|750516.6|748959|749938.9|748430|38
1625756370000|2021-07-08 14:59:30|750487.9|748487.9|750481.4|748481.4|750494.2|748494.2|750457.5|748457.5|32
1625756380000|2021-07-08 14:59:40|750482.1|748482.1|750441.6|748441.6|750491.9|748988|749972.6|748436.6|37
1625756390000|2021-07-08 14:59:50|750437.1|748437.1|750477.1|748477.1|750480.9|748974.4|749949.1|748434.2|40
1625756400000|2021-07-08 15:00:00|750461.1|748461.1|749794.4|748794.4|750461.1|748979.3|749794.4|748314.7|40
1625756410000|2021-07-08 15:00:10|749786.1|748786.1|749810.8|748810.8|750330.9|748869.4|749762.9|748275.8|40
1625756420000|2021-07-08 15:00:20|750313.9|748313.9|750249.7|748249.7|750371.8|748871.7|749756.9|748244.8|38
1625756430000|2021-07-08 15:00:30|750251|748251|750217.5|748217.5|750255|748754.6|749735.1|748211.2|39
1625756440000|2021-07-08 15:00:40|750222.8|748222.8|749730.2|748730.2|750237.2|748732.6|749713.8|748212.4|36
1625756450000|2021-07-08 15:00:50|749730.4|748730.4|750270.5|748270.5|750274.8|748769.8|749717.9|748213|38
1625756460000|2021-07-08 15:01:00|750270.8|748270.8|750279.8|748279.8|750279.8|748777.2|749754.8|748255.2|35
1625756470000|2021-07-08 15:01:10|749773.8|748773.8|749747.5|748747.5|750280.3|748774.8|749728.5|748249.6|38
1625756480000|2021-07-08 15:01:20|750255.3|748255.3|750414.2|748414.2|750414.2|748908.2|749750|748242.9|36
1625756490000|2021-07-08 15:01:30|750405|748405|749855|748855|750410.8|748889.5|749855|748362.3|36
1625756500000|2021-07-08 15:01:40|750365.1|748365.1|750213.8|748213.8|750370.9|748869.7|749705.8|748201.2|38
1625756510000|2021-07-08 15:01:50|749703.7|748703.7|750240.1|748240.1|750240.1|748744|749696|748196.9|38
1625756520000|2021-07-08 15:02:00|750247|748247|750164.1|748164.1|750247|748684.3|749630.4|748132.5|40
1625756530000|2021-07-08 15:02:10|750163.3|748163.3|749985.9|747985.9|750169|748623.6|749504.7|747982.8|40
1625756540000|2021-07-08 15:02:20|749980.4|747980.4|749922.4|747922.4|749980.4|748454.4|749427.9|747908.9|37
1625756550000|2021-07-08 15:02:30|749931|747931|749878.2|747878.2|749931|748414.9|749391.1|747878.2|36
1625756560000|2021-07-08 15:02:40|749903.4|747903.4|749337.3|748337.3|749903.4|748384.9|749336.3|747786.4|38
1625756570000|2021-07-08 15:02:50|749326.5|748326.5|749356.9|748356.9|749859.7|748356.9|749325.6|747825.2|36
1625756580000|2021-07-08 15:03:00|749864.8|747864.8|749853.8|747853.8|749910.8|748391.8|749339.2|747840.9|36
1625756590000|2021-07-08 15:03:10|749849|747849|749385.6|748385.6|749895.7|748395.2|749343.4|747849|36
1625756600000|2021-07-08 15:03:20|749896.7|747896.7|749340.5|748340.5|749896.7|748366.5|749334.1|747834.1|34
1625756610000|2021-07-08 15:03:30|749336.3|748336.3|749241|748241|749877.7|748364.1|749239.3|747713.5|38
1625756620000|2021-07-08 15:03:40|749740.1|747740.1|749772.5|747772.5|749773|748246.1|749242.6|747736.4|35
1625756630000|2021-07-08 15:03:50|749772.3|747772.3|749388.9|748388.9|749903.7|748396.6|749295.1|747764.7|40
1625756640000|2021-07-08 15:04:00|749389.5|748389.5|749912.6|747912.6|749954.6|748406.9|749381.7|747867.4|37
1625756650000|2021-07-08 15:04:10|749909.6|747909.6|749891.5|747891.5|749921.6|747921.6|749861.6|747861.6|37
1625756660000|2021-07-08 15:04:20|749876.1|747876.1|749900.8|747900.8|749909.9|748380.8|749377.5|747859.9|36
1625756670000|2021-07-08 15:04:30|749902.3|747902.3|749886.5|747886.5|749983.5|747983.5|749883.9|747883.9|39
1625756680000|2021-07-08 15:04:40|749884.2|747884.2|749872.1|747872.1|749898.3|747898.3|749845.2|747845.2|37
1625756690000|2021-07-08 15:04:50|749889.6|747889.6|749869.7|747869.7|749898.3|747898.3|749865.5|747865.5|32
1625756700000|2021-07-08 15:05:00|749864.3|747864.3|749631.7|747631.7|749864.3|748200.7|749130.1|747609.9|39
1625756710000|2021-07-08 15:05:10|749631.1|747631.1|749612.4|747612.4|749634.4|747634.4|749529|747529|39
1625756720000|2021-07-08 15:05:20|749627.3|747627.3|749587.3|747587.3|749654.4|748030.6|749030.6|747533.7|40
1625756730000|2021-07-08 15:05:30|749596.8|747596.8|749571.5|747571.5|749626.2|747626.2|749559.8|747559.8|39
1625756740000|2021-07-08 15:05:40|749573.9|747573.9|749572.7|747572.7|749647.4|747647.4|749566.4|747566.4|36
1625756750000|2021-07-08 15:05:50|749565.3|747565.3|749641.6|747641.6|749649.3|748075.5|749070.4|747563|37
1625756760000|2021-07-08 15:06:00|749643.5|747643.5|749449|747449|749643.6|748109.4|748954.4|747449|38
1625756770000|2021-07-08 15:06:10|748960.9|747960.9|749482.5|747482.5|749482.5|747985.9|748931|747434.8|36
1625756780000|2021-07-08 15:06:20|749482.4|747482.4|749053|748053|749622.3|748113.7|748971.1|747460.9|40
1625756790000|2021-07-08 15:06:30|749059.6|748059.6|749042.3|748042.3|749568.2|748067|749042.3|747542.8|36
1625756800000|2021-07-08 15:06:40|749042.6|748042.6|749053.4|748053.4|749565.7|748061.6|749039.7|747540.8|36
1625756810000|2021-07-08 15:06:50|749540.8|747540.8|748866.7|747866.7|749543|748040|748866.7|747477.9|37
1625756820000|2021-07-08 15:07:00|749364|747364|748895.4|747895.4|749406.8|747905.3|748878.9|747364|39
1625756830000|2021-07-08 15:07:10|748903.1|747903.1|748949.5|747949.5|749435.7|747949.5|748872.2|747375|39
1625756840000|2021-07-08 15:07:20|748934.8|747934.8|749023.5|748023.5|749466.2|748035.7|748908.9|747412.4|37
1625756850000|2021-07-08 15:07:30|749017|748017|748954.1|747954.1|749463.5|748030.3|748937.2|747431.1|39
1625756860000|2021-07-08 15:07:40|748987.5|747987.5|748950.6|747950.6|749470.8|747987.5|748940.6|747435.3|37
1625756870000|2021-07-08 15:07:50|748946|747946|748899.4|747899.4|749443.6|747952.2|748899.4|747423.3|40
1625756880000|2021-07-08 15:08:00|748901.8|747901.8|749357|747357|749403.7|747901.8|748852.2|747354|39
1625756890000|2021-07-08 15:08:10|748841.8|747841.8|748768.4|747768.4|749278.9|747902.5|748750.9|747245.8|36
1625756900000|2021-07-08 15:08:20|748756.6|747756.6|748875.5|747875.5|749382.7|747897|748756.6|747261.5|35
1625756910000|2021-07-08 15:08:30|748880.4|747880.4|748841.1|747841.1|748887.5|747887.5|748819.9|747819.9|35
1625756920000|2021-07-08 15:08:40|748836.4|747836.4|748807.3|747807.3|748844.1|747844.1|748802.7|747802.7|35
1625756930000|2021-07-08 15:08:50|748794|747794|748784.5|747784.5|749314.8|747806|748777.2|747314.8|37
1625756940000|2021-07-08 15:09:00|748793.1|747793.1|748741.5|747741.5|748798.4|747798.4|748740.1|747740.1|37
1625756950000|2021-07-08 15:09:10|748743.5|747743.5|748693.5|747693.5|748743.5|747743.5|748680.1|747680.1|33
1625756960000|2021-07-08 15:09:20|748695|747695|748677.8|747677.8|748704|747704|748603.9|747603.9|35
1625756970000|2021-07-08 15:09:30|748676.6|747676.6|748628|747628|749172.5|747677.6|748627.6|747172.5|39
1625756980000|2021-07-08 15:09:40|748628.2|747628.2|748664|747664|749134.7|747664|748599.6|747130.9|36
1625756990000|2021-07-08 15:09:50|748675.2|747675.2|748696.8|747696.8|749170.1|747696.8|748654.1|747170.1|34
1625757000000|2021-07-08 15:10:00|748698.7|747698.7|748566.3|747566.3|749099.9|747698.7|748546.3|747091.9|39
1625757010000|2021-07-08 15:10:10|748563.1|747563.1|748661.4|747661.4|749243.2|747769.5|748563.1|747148.2|35
1625757020000|2021-07-08 15:10:20|748658.9|747658.9|748713.2|747713.2|749204.2|747713.2|748629.4|747169.4|36
1625757030000|2021-07-08 15:10:30|748709.4|747709.4|748661.5|747661.5|749164.9|747721.8|748653.7|747143.7|39
1625757040000|2021-07-08 15:10:40|748665.9|747665.9|748635.6|747635.6|749144.3|747665.9|748622.8|747144.3|25
1625757050000|2021-07-08 15:10:50|748661.1|747661.1|748586.1|747586.1|749021.9|747661.1|748525.4|747021.9|28
1625757060000|2021-07-08 15:11:00|748577.7|747577.7|748574.1|747574.1|748585|747585|748567|747567|25
1625757070000|2021-07-08 15:11:10|748577.1|747577.1|748991.2|746991.2|749027.3|747585.9|748519|746991.2|30
1625757080000|2021-07-08 15:11:20|748990|746990|748468.3|747468.3|748990|747499.5|748458|746960.9|30
1625757090000|2021-07-08 15:11:30|748463.8|747463.8|748345.2|747345.2|748858.2|747463.8|748335.5|746856|35
1625757100000|2021-07-08 15:11:40|748338.1|747338.1|748376.5|747376.5|748390|747390|748324.9|747324.9|28
1625757110000|2021-07-08 15:11:50|748378.4|747378.4|748382.6|747382.6|748388.1|747388.1|748374.1|747374.1|34
1625757120000|2021-07-08 15:12:00|748381|747381|748329|747329|748829.6|747385.8|748317.9|746816.8|35
1625757130000|2021-07-08 15:12:10|748330.6|747330.6|748351.2|747351.2|748842.3|747356.2|748323.5|746836|31
1625757140000|2021-07-08 15:12:20|748351|747351|748344.7|747344.7|748351|747351|748333.4|747333.4|30
1625757150000|2021-07-08 15:12:30|748344.3|747344.3|748386.3|747386.3|748848.2|747386.3|748335|746828.7|36
1625757160000|2021-07-08 15:12:40|748385.6|747385.6|748413.3|747413.3|748413.3|747413.3|748374.3|747374.3|36
1625757170000|2021-07-08 15:12:50|748412.7|747412.7|748497.2|747497.2|748500.1|747500.1|748412.7|747412.7|37
1625757180000|2021-07-08 15:13:00|748495.9|747495.9|748530.6|747530.6|749032.4|747537.3|748495.9|747015.4|38
1625757190000|2021-07-08 15:13:10|748529.2|747529.2|749182.1|747182.1|749195.5|747700.7|748529.2|747179.6|32
1625757200000|2021-07-08 15:13:20|749178|747178|749305.3|747305.3|749306|747714|748691.1|747170.6|39
1625757210000|2021-07-08 15:13:30|749303|747303|749331.6|747331.6|749331.6|747809.9|748799.2|747289.2|36
1625757220000|2021-07-08 15:13:40|749324.9|747324.9|749422|747422|749423.1|747850.6|748831.5|747320.6|32
1625757230000|2021-07-08 15:13:50|749422.7|747422.7|749368.9|747368.9|749448.8|747448.8|749364.9|747364.9|38
1625757240000|2021-07-08 15:14:00|749360|747360|749402.7|747402.7|749402.7|747402.7|749340.3|747340.3|33
1625757250000|2021-07-08 15:14:10|749382|747382|749441.7|747441.7|749441.7|747934.5|748917|747376.5|28
1625757260000|2021-07-08 15:14:20|749447.4|747447.4|749477.7|747477.7|749477.7|747972.9|748945.3|747377.8|39
1625757270000|2021-07-08 15:14:30|749481.9|747481.9|749466.1|747466.1|749487.5|747487.5|749457.8|747457.8|28
1625757280000|2021-07-08 15:14:40|749467.2|747467.2|749464.4|747464.4|749480.6|747976.2|748976.2|747447.4|26
1625757290000|2021-07-08 15:14:50|749463.5|747463.5|749478.4|747478.4|749535.7|747535.7|749463.5|747463.5|33
1625757300000|2021-07-08 15:15:00|749485.6|747485.6|749471.1|747471.1|749485.6|747485.6|749434.5|747434.5|33
1625757310000|2021-07-08 15:15:10|749479.4|747479.4|749517.5|747517.5|749530.7|748006.5|749006.5|747477.1|37
1625757320000|2021-07-08 15:15:20|749524.3|747524.3|749635.5|747635.5|749653.5|748156.9|749082|747522.2|36
1625757330000|2021-07-08 15:15:30|749655.3|747655.3|749828.8|747828.8|749832|747832|749652.7|747652.7|40
1625757340000|2021-07-08 15:15:40|749829.6|747829.6|749788.8|747788.8|749865.8|747865.8|749787.5|747787.5|37
1625757350000|2021-07-08 15:15:50|749786.1|747786.1|749867.6|747867.6|749873.3|748378.8|749378.8|747783.7|35
1625757360000|2021-07-08 15:16:00|749867|747867|749820.1|747820.1|749897.6|748408.8|749386.8|747801.5|34
1625757370000|2021-07-08 15:16:10|749818.3|747818.3|749745.7|747745.7|749818.3|747818.3|749703.2|747703.2|39
1625757380000|2021-07-08 15:16:20|749742.5|747742.5|749794.5|747794.5|749801.9|747801.9|749727.4|747727.4|35
1625757390000|2021-07-08 15:16:30|749793.2|747793.2|749785.3|747785.3|749816.5|747816.5|749782.6|747782.6|37
1625757400000|2021-07-08 15:16:40|749786.7|747786.7|749777.2|747777.2|749787.6|747787.6|749750.6|747750.6|29
1625757410000|2021-07-08 15:16:50|749768.9|747768.9|749749.5|747749.5|749819.1|747819.1|749749.5|747749.5|34
1625757420000|2021-07-08 15:17:00|749749.1|747749.1|749768.7|747768.7|749781.9|747781.9|749749.1|747749.1|32
1625757430000|2021-07-08 15:17:10|749759.1|747759.1|749768.8|747768.8|749781.3|747781.3|749759.1|747759.1|37
1625757440000|2021-07-08 15:17:20|749769.1|747769.1|749768.8|747768.8|749771.2|747771.2|749751.8|747751.8|30
1625757450000|2021-07-08 15:17:30|749773.7|747773.7|749772.1|747772.1|749778|747778|749759.4|747759.4|32
1625757460000|2021-07-08 15:17:40|749771.9|747771.9|749785.1|747785.1|749827.8|748354.9|749354.9|747765.5|32
1625757470000|2021-07-08 15:17:50|749782.9|747782.9|749739.9|747739.9|749785.7|747785.7|749731.8|747731.8|34
1625757480000|2021-07-08 15:18:00|749736.5|747736.5|749717.6|747717.6|749736.5|748162.1|749160.1|747660.2|36
1625757490000|2021-07-08 15:18:10|749717.3|747717.3|749781.5|747781.5|749792.5|747792.5|749717.3|747717.3|38
1625757500000|2021-07-08 15:18:20|749769.9|747769.9|749741.8|747741.8|749792.9|747792.9|749702.2|747702.2|37
1625757510000|2021-07-08 15:18:30|749734.8|747734.8|749712.9|747712.9|749738.2|747738.2|749657.8|747657.8|36
1625757520000|2021-07-08 15:18:40|749715.8|747715.8|749513|747513|749777.8|747777.8|749513|747513|40
1625757530000|2021-07-08 15:18:50|749507.9|747507.9|749358|747358|749512.7|747512.7|749358|747358|39
1625757540000|2021-07-08 15:19:00|749370.4|747370.4|749369.3|747369.3|749384|747384|749304.5|747304.5|39
1625757550000|2021-07-08 15:19:10|749372.4|747372.4|749410.9|747410.9|749435.4|747435.4|749362.3|747362.3|34
1625757560000|2021-07-08 15:19:20|749420.7|747420.7|749388.1|747388.1|749434.9|747434.9|749387.6|747387.6|35
1625757570000|2021-07-08 15:19:30|749382.9|747382.9|749347.3|747347.3|749403.1|747403.1|749338.7|747338.7|38
1625757580000|2021-07-08 15:19:40|749342.2|747342.2|749410.8|747410.8|749410.8|747410.8|749342.2|747342.2|32
1625757590000|2021-07-08 15:19:50|749410.7|747410.7|749443|747443|749444.5|747444.5|749399.2|747399.2|30
1625757600000|2021-07-08 15:20:00|749425.9|747425.9|749504.4|747504.4|749513.9|747513.9|749425.9|747425.9|32
1625757610000|2021-07-08 15:20:10|749506.1|747506.1|749506|747506|749510.6|747510.6|749478|747478|31
1625757620000|2021-07-08 15:20:20|749501.7|747501.7|749681.3|747681.3|749689.5|747689.5|749492.9|747492.9|36
1625757630000|2021-07-08 15:20:30|749682.7|747682.7|749654|747654|749682.9|747682.9|749641.5|747641.5|35
1625757640000|2021-07-08 15:20:40|749649.6|747649.6|749621.7|747621.7|749655.7|747655.7|749617.8|747617.8|32
1625757650000|2021-07-08 15:20:50|749624.8|747624.8|749572.9|747572.9|749624.8|747624.8|749565.1|747565.1|33
1625757660000|2021-07-08 15:21:00|749574.1|747574.1|749571.8|747571.8|749586.9|747586.9|749542|747542|36
1625757670000|2021-07-08 15:21:10|749553.9|747553.9|749434.8|747434.8|749553.9|747553.9|749413.2|747413.2|37
1625757680000|2021-07-08 15:21:20|749435.3|747435.3|749027.3|747027.3|749435.6|747435.6|749011.1|747011.1|37
1625757690000|2021-07-08 15:21:30|749014.1|747014.1|749047.3|747047.3|749057.9|747535.3|748535.3|746997.8|40
1625757700000|2021-07-08 15:21:40|749030.8|747030.8|748899.3|746899.3|749095|747528.3|748523.9|746865.7|38
1625757710000|2021-07-08 15:21:50|748858.1|746858.1|748910.8|746910.8|748924.3|747390.8|748379.3|746856.6|38
1625757720000|2021-07-08 15:22:00|748894.8|746894.8|748874.3|746874.3|748894.8|747356.1|748356.1|746784.3|40
1625757730000|2021-07-08 15:22:10|748860.2|746860.2|748978.8|746978.8|748978.8|746978.8|748857|746857|36
1625757740000|2021-07-08 15:22:20|748996.7|746996.7|748935.5|746935.5|748997.7|746997.7|748898.4|746898.4|39
1625757750000|2021-07-08 15:22:30|748929.7|746929.7|748969.2|746969.2|748969.2|746969.2|748881.5|746881.5|39
1625757760000|2021-07-08 15:22:40|748964.2|746964.2|748991.6|746991.6|748994.4|746994.4|748934.8|746934.8|35
1625757770000|2021-07-08 15:22:50|749002.2|747002.2|749112.2|747112.2|749116|747116|748987.2|746987.2|36
1625757780000|2021-07-08 15:23:00|749105.7|747105.7|748991.1|746991.1|749110.9|747110.9|748991.1|746991.1|36
1625757790000|2021-07-08 15:23:10|749007.4|747007.4|749095.6|747095.6|749095.6|747095.6|749006.8|747006.8|38
1625757800000|2021-07-08 15:23:20|749130.7|747130.7|748958.5|746958.5|749141.8|747141.8|748952.3|746952.3|31
1625757810000|2021-07-08 15:23:30|748947.3|746947.3|748954.5|746954.5|748973|746973|748905.5|746905.5|40
1625757820000|2021-07-08 15:23:40|748962.4|746962.4|748965.4|746965.4|748985.2|746985.2|748942.8|746942.8|40
1625757830000|2021-07-08 15:23:50|748968.9|746968.9|748954.2|746954.2|748971.5|746971.5|748951.5|746951.5|34
1625757840000|2021-07-08 15:24:00|748958.9|746958.9|748867.1|746867.1|748958.9|746958.9|748843.3|746843.3|37
1625757850000|2021-07-08 15:24:10|748873.2|746873.2|749050.6|747050.6|749084|747558.3|748470.4|746873.2|37
1625757860000|2021-07-08 15:24:20|749059|747059|748605.1|747605.1|749099.1|747617.4|748567.3|747051.2|30
1625757870000|2021-07-08 15:24:30|749138.4|747138.4|749186.5|747186.5|749186.5|747629.8|748608.2|747107.4|35
1625757880000|2021-07-08 15:24:40|749180.6|747180.6|749173.2|747173.2|749192.8|747670|748667|747132.4|35
1625757890000|2021-07-08 15:24:50|749172.4|747172.4|749105.3|747105.3|749186.6|747649.4|748634|747105.3|38
1625757900000|2021-07-08 15:25:00|749104.7|747104.7|748777.8|746777.8|749104.7|747104.7|748771.8|746771.8|40
1625757910000|2021-07-08 15:25:10|748770.5|746770.5|748601.1|746601.1|748779.8|746779.8|748584.5|746584.5|40
1625757920000|2021-07-08 15:25:20|748640.4|746640.4|748709.3|746709.3|748725.5|746725.5|748634.9|746634.9|38
1625757930000|2021-07-08 15:25:30|748723|746723|748721.6|746721.6|748740.9|746740.9|748697|746697|39
1625757940000|2021-07-08 15:25:40|748715.8|746715.8|748842.8|746842.8|748842.8|746842.8|748703.1|746703.1|38
1625757950000|2021-07-08 15:25:50|748851.1|746851.1|748870.6|746870.6|748890.5|746890.5|748831.8|746831.8|38
1625757960000|2021-07-08 15:26:00|748872.7|746872.7|748830.9|746830.9|748876|746876|748815.7|746815.7|37
1625757970000|2021-07-08 15:26:10|748829.9|746829.9|748738.1|746738.1|748849.5|746849.5|748730|746730|36
1625757980000|2021-07-08 15:26:20|748739.6|746739.6|748675.3|746675.3|748739.6|746739.6|748651.8|746651.8|34
1625757990000|2021-07-08 15:26:30|748674.4|746674.4|748718.6|746718.6|748768.4|746768.4|748669.3|746669.3|37
1625758000000|2021-07-08 15:26:40|748730.3|746730.3|748709.7|746709.7|748745.9|746745.9|748700.2|746700.2|33
1625758010000|2021-07-08 15:26:50|748714.1|746714.1|748742.3|746742.3|748765.2|746765.2|748706.5|746706.5|36
1625758020000|2021-07-08 15:27:00|748741.1|746741.1|748750.2|746750.2|748772.1|746772.1|748691.4|746691.4|35
1625758030000|2021-07-08 15:27:10|748752|746752|748884.7|746884.7|748911.3|746911.3|748752|746752|34
1625758040000|2021-07-08 15:27:20|748885.5|746885.5|748906.3|746906.3|749004.5|747004.5|748885.4|746885.4|37
1625758050000|2021-07-08 15:27:30|748891.3|746891.3|748905.9|746905.9|748932.4|746932.4|748875|746875|34
1625758060000|2021-07-08 15:27:40|748911.4|746911.4|748966.9|746966.9|748980.2|746980.2|748907.6|746907.6|37
1625758070000|2021-07-08 15:27:50|748963.3|746963.3|748910.7|746910.7|748978|746978|748907.8|746907.8|32
1625758080000|2021-07-08 15:28:00|748385.1|747385.1|748903.7|746903.7|748984.5|747463.3|748385.1|746867.1|39
1625758090000|2021-07-08 15:28:10|748900.4|746900.4|748858.9|746858.9|748906.6|746906.6|748856|746856|35
1625758100000|2021-07-08 15:28:20|748859.8|746859.8|748797.8|746797.8|748869.6|746869.6|748793.3|746793.3|33
1625758110000|2021-07-08 15:28:30|748792.8|746792.8|748721.5|746721.5|748800.5|746800.5|748721.5|746721.5|33
1625758120000|2021-07-08 15:28:40|748720.4|746720.4|748718.7|746718.7|748760.2|746760.2|748718.7|746718.7|31
1625758130000|2021-07-08 15:28:50|748744.5|746744.5|748679.5|746679.5|748759.8|746759.8|748679.5|746679.5|28
1625758140000|2021-07-08 15:29:00|748686.6|746686.6|748172.8|747172.8|748707.8|747184.6|748161.2|746668.8|35
1625758150000|2021-07-08 15:29:10|748170.5|747170.5|748676.1|746676.1|748686.9|747195.5|748166.5|746661.9|40
1625758160000|2021-07-08 15:29:20|748661.4|746661.4|748657.1|746657.1|748692.7|747195|748178.7|746641.4|39
1625758170000|2021-07-08 15:29:30|748659.4|746659.4|748615.1|746615.1|748659.4|746659.4|748605.3|746605.3|38
1625758180000|2021-07-08 15:29:40|748608.8|746608.8|748685.5|746685.5|748685.5|747174.3|748174.3|746602.3|36
1625758190000|2021-07-08 15:29:50|748687.4|746687.4|748682.5|746682.5|748706|746706|748639.9|746639.9|36
1625758200000|2021-07-08 15:30:00|748699.1|746699.1|748413.3|746413.3|748699.1|747118.4|748118.4|746363.5|40
1625758210000|2021-07-08 15:30:10|748410.6|746410.6|748528.5|746528.5|748528.5|747029.5|747927.5|746410.6|36
1625758220000|2021-07-08 15:30:20|748602.5|746602.5|748572.5|746572.5|748662|747108.6|748108.6|746565.3|36
1625758230000|2021-07-08 15:30:30|748570.9|746570.9|748595.7|746595.7|748604.5|746604.5|748564.4|746564.4|35
1625758240000|2021-07-08 15:30:40|748597.7|746597.7|748598.4|746598.4|748602.6|746602.6|748586.4|746586.4|36
1625758250000|2021-07-08 15:30:50|748599.5|746599.5|748583.1|746583.1|748623.4|746623.4|748583.1|746583.1|30
1625758260000|2021-07-08 15:31:00|748583.5|746583.5|748633.6|746633.6|748633.6|747124.1|748118.1|746545.6|34
1625758270000|2021-07-08 15:31:10|748631.3|746631.3|748685.4|746685.4|748698.2|746698.2|748629.4|746629.4|30
1625758280000|2021-07-08 15:31:20|748688.4|746688.4|748734|746734|748784.1|747251.1|748251.1|746688.4|36
1625758290000|2021-07-08 15:31:30|748734.5|746734.5|748750.9|746750.9|748784.9|746784.9|748728.3|746728.3|37
1625758300000|2021-07-08 15:31:40|748755.1|746755.1|748763.2|746763.2|748776.5|746776.5|748752.3|746752.3|37
1625758310000|2021-07-08 15:31:50|748763.5|746763.5|748739.7|746739.7|748766|746766|748731.9|746731.9|34
1625758320000|2021-07-08 15:32:00|748739.6|746739.6|748745.1|746745.1|748780.8|746780.8|748737.4|746737.4|36
1625758330000|2021-07-08 15:32:10|748745.4|746745.4|748740.5|746740.5|748782.9|746782.9|748728|746728|35
1625758340000|2021-07-08 15:32:20|748742.8|746742.8|748834|746834|748838.6|747333.9|748241.4|746737|33
1625758350000|2021-07-08 15:32:30|748833|746833|748779.5|746779.5|748833|747259.7|748245.9|746732.2|31
1625758360000|2021-07-08 15:32:40|748790.5|746790.5|748831.7|746831.7|748843.5|747344|748338.7|746788.5|33
1625758370000|2021-07-08 15:32:50|748831.8|746831.8|748364.3|747364.3|748872|747369|748341.1|746831.8|25
1625758380000|2021-07-08 15:33:00|748358.3|747358.3|749042.1|747042.1|749054.7|747517.9|748353.6|746984.6|35
1625758390000|2021-07-08 15:33:10|749041.8|747041.8|749072|747072|749085.2|747549.9|748549.9|747011.7|37
1625758400000|2021-07-08 15:33:20|749069.6|747069.6|749082.9|747082.9|749095.2|747095.2|749032.4|747032.4|35
1625758410000|2021-07-08 15:33:30|749087|747087|749194.9|747194.9|749195|747195|749085.4|747085.4|35
1625758420000|2021-07-08 15:33:40|749201.5|747201.5|749251.6|747251.6|749252.4|747252.4|749141.7|747141.7|37
1625758430000|2021-07-08 15:33:50|749251.8|747251.8|749387.3|747387.3|749416.8|747816.4|748816.4|747249.1|39
1625758440000|2021-07-08 15:34:00|749390.4|747390.4|749249.7|747249.7|749390.4|747390.4|749248.6|747248.6|37
1625758450000|2021-07-08 15:34:10|749257.6|747257.6|749302.1|747302.1|749308.6|747308.6|749254.7|747254.7|30
1625758460000|2021-07-08 15:34:20|749306.1|747306.1|749307.4|747307.4|749309.8|747309.8|749207.3|747207.3|36
1625758470000|2021-07-08 15:34:30|749306.2|747306.2|749351.2|747351.2|749355.1|747355.1|749277.8|747277.8|36
1625758480000|2021-07-08 15:34:40|749365.4|747365.4|749152.7|747152.7|749370.8|747650.5|748650.5|747152.7|37
1625758490000|2021-07-08 15:34:50|749154.3|747154.3|749094.5|747094.5|749158.9|747575.1|748575.1|747040.7|37
1625758500000|2021-07-08 15:35:00|749087.7|747087.7|749079|747079|749087.7|747087.7|748988.9|746988.9|39
1625758510000|2021-07-08 15:35:10|749070.9|747070.9|749144.5|747144.5|749144.5|747144.5|749043.8|747043.8|38
1625758520000|2021-07-08 15:35:20|749144.6|747144.6|749245.3|747245.3|749260.8|747260.8|749144.6|747144.6|32
1625758530000|2021-07-08 15:35:30|749245.5|747245.5|749011.8|747011.8|749245.5|747245.5|748987.8|746987.8|27
1625758540000|2021-07-08 15:35:40|749010|747010|749004.3|747004.3|749018.3|747018.3|748998.8|746998.8|24
1625758550000|2021-07-08 15:35:50|749002|747002|748475.5|747475.5|749008|747507.7|748475.4|746999.2|25
1625758560000|2021-07-08 15:36:00|748476.1|747476.1|748778.5|746778.5|748866.1|747476.1|748313.8|746751.1|36
1625758570000|2021-07-08 15:36:10|748782.1|746782.1|748792.3|746792.3|748792.3|746792.3|748743.7|746743.7|33
1625758580000|2021-07-08 15:36:20|748814.6|746814.6|748759.9|746759.9|748814.6|746814.6|748748.4|746748.4|30
1625758590000|2021-07-08 15:36:30|748760.8|746760.8|748762.7|746762.7|748768.2|746768.2|748746.1|746746.1|22
1625758600000|2021-07-08 15:36:40|748766.5|746766.5|749088.8|747088.8|749094.3|747094.3|748762.4|746762.4|31
1625758610000|2021-07-08 15:36:50|749081.3|747081.3|748962.2|746962.2|749102.4|747485.4|748485.4|746957.6|34
1625758620000|2021-07-08 15:37:00|748954.6|746954.6|748939.1|746939.1|748995.4|746995.4|748931.9|746931.9|34
1625758630000|2021-07-08 15:37:10|748922.7|746922.7|748878.9|746878.9|748951.6|746951.6|748878.9|746878.9|32
1625758640000|2021-07-08 15:37:20|748881.8|746881.8|748865.5|746865.5|748892.8|746892.8|748865.3|746865.3|27
1625758650000|2021-07-08 15:37:30|748863.2|746863.2|748812.1|746812.1|748880.6|746880.6|748804|746804|28
1625758660000|2021-07-08 15:37:40|748810.6|746810.6|748815.3|746815.3|748835.5|746835.5|748798.5|746798.5|29
1625758670000|2021-07-08 15:37:50|748820.1|746820.1|748959|746959|748973.4|746973.4|748795.8|746795.8|34
1625758680000|2021-07-08 15:38:00|748952.6|746952.6|748948.3|746948.3|748970.5|746970.5|748933.9|746933.9|37
1625758690000|2021-07-08 15:38:10|748945.7|746945.7|748900.1|746900.1|748947.6|746947.6|748897|746897|33
1625758700000|2021-07-08 15:38:20|748897.2|746897.2|748924.1|746924.1|748925.9|746925.9|748886.3|746886.3|28
1625758710000|2021-07-08 15:38:30|748921.2|746921.2|748953.7|746953.7|748966.4|746966.4|748919.2|746919.2|25
1625758720000|2021-07-08 15:38:40|748954.3|746954.3|748938.1|746938.1|748954.3|746954.3|748938.1|746938.1|21
1625758730000|2021-07-08 15:38:50|748923.6|746923.6|748412.9|747412.9|748957.4|747431|748408.5|746914.4|35
1625758740000|2021-07-08 15:39:00|748419.8|747419.8|748378.6|747378.6|748909.2|747419.8|748354|746896.5|34
1625758750000|2021-07-08 15:39:10|748377.7|747377.7|748913.8|746913.8|748934.3|747400|748377.7|746913.8|24
1625758760000|2021-07-08 15:39:20|748912.5|746912.5|748915.9|746915.9|748918.2|747425|748392.1|746895.6|31
1625758770000|2021-07-08 15:39:30|748916.1|746916.1|748398|747398|748916.1|747406.2|748349.8|746910.1|35
1625758780000|2021-07-08 15:39:40|748398.1|747398.1|748933.3|746933.3|748937.3|747453.1|748377.6|746884.7|37
1625758790000|2021-07-08 15:39:50|748932.1|746932.1|748462.1|747462.1|748961|747467.6|748444.6|746932.1|34
1625758800000|2021-07-08 15:40:00|748491.4|747491.4|748410.9|747410.9|748978.7|747491.4|748410.8|746911|35
1625758810000|2021-07-08 15:40:10|748411.9|747411.9|748947.7|746947.7|748959.5|747464.8|748407.8|746937.2|32
1625758820000|2021-07-08 15:40:20|748945|746945|748945.6|746945.6|748968.3|747462.5|748451.2|746939.9|37
1625758830000|2021-07-08 15:40:30|748942.3|746942.3|748947.4|746947.4|748947.4|746947.4|748922.5|746922.5|35
1625758840000|2021-07-08 15:40:40|748947.6|746947.6|748956.8|746956.8|748972.7|747449.1|748449.1|746933.8|33
1625758850000|2021-07-08 15:40:50|748934.8|746934.8|748256.6|746256.6|748934.8|747404.4|748164.4|746256.6|36
1625758860000|2021-07-08 15:41:00|748254.3|746254.3|748272|746272|748272|746272|748175.6|746175.6|40
1625758870000|2021-07-08 15:41:10|748266.8|746266.8|748292.3|746292.3|748292.3|746292.3|748200|746200|39
1625758880000|2021-07-08 15:41:20|748280.4|746280.4|748310.4|746310.4|748315|746763.4|747763.4|746256.8|40
1625758890000|2021-07-08 15:41:30|748302.8|746302.8|748290.3|746290.3|748303.2|746303.2|748214.4|746214.4|40
1625758900000|2021-07-08 15:41:40|748284.7|746284.7|748292.9|746292.9|748305.9|746305.9|748275.5|746275.5|40
1625758910000|2021-07-08 15:41:50|748305.8|746305.8|748334.2|746334.2|748337.7|746337.7|748278.3|746278.3|40
1625758920000|2021-07-08 15:42:00|748345.3|746345.3|748350.3|746350.3|748361|746361|748325.6|746325.6|36
1625758930000|2021-07-08 15:42:10|748353.9|746353.9|748358.3|746358.3|748380.7|746380.7|748341.8|746341.8|36
1625758940000|2021-07-08 15:42:20|748360|746360|748253.6|746253.6|748362.1|746362.1|748204.7|746204.7|35
1625758950000|2021-07-08 15:42:30|748255.1|746255.1|748116.7|746116.7|748291.6|746291.6|748060.6|746060.6|39
1625758960000|2021-07-08 15:42:40|748120.9|746120.9|748193.2|746193.2|748206.5|746206.5|748120.9|746120.9|34
1625758970000|2021-07-08 15:42:50|748183|746183|748260.3|746260.3|748260.3|746260.3|748180|746180|37
1625758980000|2021-07-08 15:43:00|748277.9|746277.9|748428.9|746428.9|748428.9|746428.9|748277.9|746277.9|37
1625758990000|2021-07-08 15:43:10|748426.7|746426.7|748429.9|746429.9|748441.3|746441.3|748415.4|746415.4|31
1625759000000|2021-07-08 15:43:20|748430.8|746430.8|748415.6|746415.6|748430.8|746430.8|748400.2|746400.2|31
1625759010000|2021-07-08 15:43:30|748417.5|746417.5|748258.8|746258.8|748418|746418|748106.3|746106.3|38
1625759020000|2021-07-08 15:43:40|748267.2|746267.2|748255.6|746255.6|748319.7|746319.7|748182.9|746182.9|38
1625759030000|2021-07-08 15:43:50|748252.1|746252.1|748421.1|746421.1|748434|746434|748251.1|746251.1|34
1625759040000|2021-07-08 15:44:00|748421.9|746421.9|748607.7|746607.7|748607.7|747105.1|748007.8|746421.9|35
1625759050000|2021-07-08 15:44:10|748609.3|746609.3|748220.2|747220.2|748658.6|747220.2|748106.8|746604.8|33
1625759060000|2021-07-08 15:44:20|748743.6|746743.6|748757.5|746757.5|748805|747322.6|748298.6|746743.6|33
1625759070000|2021-07-08 15:44:30|748750.7|746750.7|748771.6|746771.6|748789.7|747259.9|748259.7|746742.7|31
1625759080000|2021-07-08 15:44:40|748772|746772|748811.5|746811.5|748816.7|746816.7|748772|746772|35
1625759090000|2021-07-08 15:44:50|748801.1|746801.1|748804.1|746804.1|748822.6|746822.6|748747.9|746747.9|36
1625759100000|2021-07-08 15:45:00|748804.6|746804.6|748819|746819|748820.5|746820.5|748773.4|746773.4|31
1625759110000|2021-07-08 15:45:10|748862.9|746862.9|748902.8|746902.8|748924|746924|748828.3|746828.3|34
1625759120000|2021-07-08 15:45:20|748896.8|746896.8|748897.1|746897.1|748908.2|746908.2|748893.4|746893.4|21
1625759130000|2021-07-08 15:45:30|748896.4|746896.4|748920.4|746920.4|748931.1|746931.1|748887|746887|26
1625759140000|2021-07-08 15:45:40|748917.8|746917.8|748894.6|746894.6|748925.2|746925.2|748878|746878|21
1625759150000|2021-07-08 15:45:50|748896.4|746896.4|748871.4|746871.4|748905.2|746905.2|748809.7|746809.7|21
1625759160000|2021-07-08 15:46:00|748872.2|746872.2|748887.4|746887.4|748899.6|746899.6|748865|746865|28
1625759170000|2021-07-08 15:46:10|748880.4|746880.4|748860.1|746860.1|748885|746885|748857|746857|29
1625759180000|2021-07-08 15:46:20|748862.3|746862.3|748637.1|746637.1|748881.9|746881.9|748628.9|746628.9|29
1625759190000|2021-07-08 15:46:30|748637.6|746637.6|748638.8|746638.8|748645|746645|748629.2|746629.2|35
1625759200000|2021-07-08 15:46:40|748640.6|746640.6|748640.7|746640.7|748657.9|746657.9|748639.6|746639.6|33
1625759210000|2021-07-08 15:46:50|748640.8|746640.8|748640|746640|748652.4|746652.4|748627.3|746627.3|31
1625759220000|2021-07-08 15:47:00|748639.2|746639.2|748446.9|746446.9|748644.5|746644.5|748441|746441|34
1625759230000|2021-07-08 15:47:10|748457.5|746457.5|748331.1|746331.1|748457.5|746457.5|748296.6|746296.6|24
1625759240000|2021-07-08 15:47:20|748328.1|746328.1|748164.5|746164.5|748335|746335|748112.1|746112.1|26
1625759250000|2021-07-08 15:47:30|748162.8|746162.8|748119.2|746119.2|748267.1|746267.1|748119.2|746119.2|29
1625759260000|2021-07-08 15:47:40|748130.3|746130.3|748105.8|746105.8|748160.7|746160.7|748079.9|746079.9|31
1625759270000|2021-07-08 15:47:50|748103.6|746103.6|748025.8|746025.8|748103.6|746103.6|747997.7|745997.7|29
1625759280000|2021-07-08 15:48:00|748022.7|746022.7|748015.5|746015.5|748068.5|746068.5|747996.3|745996.3|31
1625759290000|2021-07-08 15:48:10|748019.5|746019.5|748015.8|746015.8|748019.5|746019.5|747984.3|745984.3|31
1625759300000|2021-07-08 15:48:20|748012.3|746012.3|747991.4|745991.4|748020|746020|747991.4|745991.4|32
1625759310000|2021-07-08 15:48:30|747994.1|745994.1|748147.3|746147.3|748155|746155|747992.9|745992.9|26
1625759320000|2021-07-08 15:48:40|748146.1|746146.1|748136.2|746136.2|748171.4|746171.4|748125.9|746125.9|21
1625759330000|2021-07-08 15:48:50|748152.4|746152.4|748382.7|746382.7|748383.7|746383.7|748115.3|746115.3|26
1625759340000|2021-07-08 15:49:00|748392.3|746392.3|748312.1|746312.1|748439.8|746439.8|748280.5|746280.5|25
1625759350000|2021-07-08 15:49:10|748288.4|746288.4|748232|746232|748309.6|746309.6|748219.8|746219.8|26
1625759360000|2021-07-08 15:49:20|748226.6|746226.6|748227|746227|748253.8|746253.8|748138.5|746138.5|26
1625759370000|2021-07-08 15:49:30|748241|746241|748252.9|746252.9|748255.8|746255.8|748230.8|746230.8|24
1625759380000|2021-07-08 15:49:40|748249|746249|748262.2|746262.2|748270.4|746270.4|748234.3|746234.3|16
1625759390000|2021-07-08 15:49:50|748263.3|746263.3|748244.8|746244.8|748293|746293|748212.6|746212.6|29
1625759400000|2021-07-08 15:50:00|748286.9|746286.9|748310.8|746310.8|748317.5|746317.5|748275.5|746275.5|27
1625759410000|2021-07-08 15:50:10|748306.3|746306.3|748262.4|746262.4|748331.5|746819.4|747819.4|746245.8|25
1625759420000|2021-07-08 15:50:20|748238.8|746238.8|748185.4|746185.4|748239.9|746239.9|748185.4|746185.4|31
1625759430000|2021-07-08 15:50:30|748181.2|746181.2|747973.4|745973.4|748190.7|746190.7|747973.4|745973.4|29
1625759440000|2021-07-08 15:50:40|747983|745983|747881.4|745881.4|748080.9|746380|747380|745881.4|23
1625759450000|2021-07-08 15:50:50|747877|745877|747883.4|745883.4|747896.9|745896.9|747874.7|745874.7|16
1625759460000|2021-07-08 15:51:00|747889.7|745889.7|747448.1|746448.1|747952.2|746465|747424.8|745842.4|21
1625759470000|2021-07-08 15:51:10|747945.7|745945.7|747550.7|745550.7|747945.7|746298.2|747259.7|745547.5|36
1625759480000|2021-07-08 15:51:20|747556.5|745556.5|747572.3|745572.3|747580.7|745580.7|747528.4|745528.4|29
1625759490000|2021-07-08 15:51:30|747569.6|745569.6|747446.2|745446.2|747614.2|746024.3|747006.9|745446.2|29
1625759500000|2021-07-08 15:51:40|747464.7|745464.7|747344.5|745344.5|747511.5|746018.3|746997.5|745336|31
1625759510000|2021-07-08 15:51:50|747343.9|745343.9|747310.8|745310.8|747399.4|745399.4|747298.3|745298.3|30
1625759520000|2021-07-08 15:52:00|747311.2|745311.2|747386.6|745386.6|747442.1|745442.1|747311.2|745311.2|28
1625759530000|2021-07-08 15:52:10|747394.7|745394.7|747461.7|745461.7|747485.1|745485.1|747394.7|745394.7|24
1625759540000|2021-07-08 15:52:20|747462.2|745462.2|747451|745451|747478.3|745478.3|747431.8|745431.8|25
1625759550000|2021-07-08 15:52:30|747452|745452|747429.4|745429.4|747452|745452|747406|745406|22
1625759560000|2021-07-08 15:52:40|747428.4|745428.4|747435.6|745435.6|747448|745448|747419.3|745419.3|17
1625759570000|2021-07-08 15:52:50|747425.3|745425.3|747448.6|745448.6|747448.6|745448.6|747397.2|745397.2|25
1625759580000|2021-07-08 15:53:00|747448.5|745448.5|747659.5|745659.5|747668.4|745668.4|747441|745441|24
1625759590000|2021-07-08 15:53:10|747660.6|745660.6|747659.6|745659.6|747663.5|745663.5|747637.7|745637.7|19
1625759600000|2021-07-08 15:53:20|747655.6|745655.6|747765.9|745765.9|747793.3|745793.3|747643.9|745643.9|20
1625759610000|2021-07-08 15:53:30|747765.3|745765.3|747945.2|745945.2|747973.5|745973.5|747765.1|745765.1|30
1625759620000|2021-07-08 15:53:40|747957.4|745957.4|747918.7|745918.7|747989.9|745989.9|747918.7|745918.7|30
1625759630000|2021-07-08 15:53:50|747917.5|745917.5|747982|745982|747998.1|745998.1|747908.8|745908.8|32
1625759640000|2021-07-08 15:54:00|747986.2|745986.2|748051.9|746051.9|748077.8|746077.8|747980.2|745980.2|25
1625759650000|2021-07-08 15:54:10|748052|746052|748051.2|746051.2|748059.5|746059.5|748018.6|746018.6|32
1625759660000|2021-07-08 15:54:20|748049.7|746049.7|748081|746081|748094|746094|748027.6|746027.6|31
1625759670000|2021-07-08 15:54:30|748089.2|746089.2|748079|746079|748089.2|746578.4|747563.1|746071.4|32
1625759680000|2021-07-08 15:54:40|748088|746088|748092.9|746092.9|748098.2|746610.2|747606.5|746069|22
1625759690000|2021-07-08 15:54:50|748093.2|746093.2|748212.2|746212.2|748224.2|746224.2|748092|746092|18
1625759700000|2021-07-08 15:55:00|748220|746220|748368.6|746368.6|748368.9|746368.9|748202|746202|26
1625759710000|2021-07-08 15:55:10|748357.6|746357.6|748380.9|746380.9|748396|746396|748357.6|746357.6|32
1625759720000|2021-07-08 15:55:20|748389.1|746389.1|748349.7|746349.7|748391.5|746391.5|748288.2|746288.2|36
1625759730000|2021-07-08 15:55:30|748344.4|746344.4|748254.7|746254.7|748358.2|746358.2|748225.4|746225.4|34
1625759740000|2021-07-08 15:55:40|748230.8|746230.8|748200.2|746200.2|748248.8|746248.8|748190.5|746190.5|32
1625759750000|2021-07-08 15:55:50|748203.1|746203.1|748193.8|746193.8|748209.9|746209.9|748193.3|746193.3|29
1625759760000|2021-07-08 15:56:00|748191.4|746191.4|748189.3|746189.3|748202.7|746202.7|748182.3|746182.3|31
1625759770000|2021-07-08 15:56:10|748189.8|746189.8|748363|746363|748363|746363|748189.8|746189.8|33
1625759780000|2021-07-08 15:56:20|748353.5|746353.5|748362.8|746362.8|748400.5|746400.5|748344.3|746344.3|25
1625759790000|2021-07-08 15:56:30|748361|746361|748338.2|746338.2|748361.6|746361.6|748317.5|746317.5|25
1625759800000|2021-07-08 15:56:40|748330.2|746330.2|748314.6|746314.6|748344.9|746344.9|748314.6|746314.6|27
1625759810000|2021-07-08 15:56:50|748316.4|746316.4|748346.8|746346.8|748371|746371|748309.5|746309.5|22
1625759820000|2021-07-08 15:57:00|748346.1|746346.1|748374.7|746374.7|748388.1|746388.1|748346.1|746346.1|27
1625759830000|2021-07-08 15:57:10|748365.5|746365.5|748359.3|746359.3|748380.5|746380.5|748359.1|746359.1|24
1625759840000|2021-07-08 15:57:20|748360|746360|748310.2|746310.2|748365.3|746365.3|748310.2|746310.2|26
1625759850000|2021-07-08 15:57:30|748306.7|746306.7|748308.5|746308.5|748319.2|746319.2|748297.9|746297.9|26
1625759860000|2021-07-08 15:57:40|748304.9|746304.9|748294.9|746294.9|748304.9|746304.9|748290.5|746290.5|24
1625759870000|2021-07-08 15:57:50|748296.8|746296.8|748321.4|746321.4|748345.5|746345.5|748293.4|746293.4|25
1625759880000|2021-07-08 15:58:00|748320.4|746320.4|748326.1|746326.1|748329.7|746329.7|748303.7|746303.7|24
1625759890000|2021-07-08 15:58:10|748325.5|746325.5|748300.2|746300.2|748325.5|746325.5|748300.2|746300.2|26
1625759900000|2021-07-08 15:58:20|748299.3|746299.3|748296.1|746296.1|748313.1|746313.1|748295.8|746295.8|24
1625759910000|2021-07-08 15:58:30|747806.2|746806.2|748327|746327|748345.1|746806.2|747806.2|746295.8|29
1625759920000|2021-07-08 15:58:40|748327.3|746327.3|748407|746407|748434.5|746906.6|747894.1|746325.3|29
1625759930000|2021-07-08 15:58:50|748406.6|746406.6|748392.1|746392.1|748435.3|746435.3|748391.1|746391.1|28
1625759940000|2021-07-08 15:59:00|748393|746393|747907|746907|748422.2|746909.8|747850|746347.5|29
1625759950000|2021-07-08 15:59:10|748411.2|746411.2|748401.3|746401.3|748411.2|746901.2|747901.2|746382.1|25
1625759960000|2021-07-08 15:59:20|748403.3|746403.3|748419.3|746419.3|748424.4|746902|747897.8|746386.1|25
1625759970000|2021-07-08 15:59:30|748420.6|746420.6|748400.4|746400.4|748425.6|746425.6|748400.4|746400.4|26
1625759980000|2021-07-08 15:59:40|748398.7|746398.7|747912.6|746912.6|748425.4|746912.9|747912.6|746390|28
1625759990000|2021-07-08 15:59:50|748421.4|746421.4|748402.5|746402.5|748423.7|746918.8|747918.8|746391.4|29
1625760000000|2021-07-08 16:00:00|748409.3|746409.3|748357.6|746357.6|748425|746425|748348.2|746348.2|34
1625760010000|2021-07-08 16:00:10|748377.4|746377.4|748401.2|746401.2|748401.2|746401.2|748357|746357|27
1625760020000|2021-07-08 16:00:20|748396.3|746396.3|748398.7|746398.7|748401.9|746401.9|748393|746393|20
1625760030000|2021-07-08 16:00:30|748396.8|746396.8|748379.1|746379.1|748424.5|746424.5|748369|746369|31
1625760040000|2021-07-08 16:00:40|748380.1|746380.1|748394.4|746394.4|748399.3|746399.3|748371.6|746371.6|22
1625760050000|2021-07-08 16:00:50|748394|746394|748389.5|746389.5|748394|746394|748381.3|746381.3|19
1625760060000|2021-07-08 16:01:00|748392.3|746392.3|748386.3|746386.3|748415.9|746415.9|748386.3|746386.3|28
1625760070000|2021-07-08 16:01:10|748395|746395|748391|746391|748405.7|746405.7|748371.1|746371.1|23
1625760080000|2021-07-08 16:01:20|748391.5|746391.5|748385|746385|748391.5|746391.5|748384.9|746384.9|9
1625760090000|2021-07-08 16:01:30|748385.5|746385.5|748384.5|746384.5|748387.2|746387.2|748383|746383|12
1625760100000|2021-07-08 16:01:40|748383.9|746383.9|748387.1|746387.1|748387.4|746387.4|748383.9|746383.9|17
1625760110000|2021-07-08 16:01:50|748378.9|746378.9|748369.3|746369.3|748389.2|746389.2|748351.9|746351.9|24
1625760120000|2021-07-08 16:02:00|748371.6|746371.6|748397.6|746397.6|748398.3|746398.3|748370.7|746370.7|21
1625760130000|2021-07-08 16:02:10|748406.2|746406.2|748405.3|746405.3|748407.3|746407.3|748399.2|746399.2|14
1625760140000|2021-07-08 16:02:20|748404.7|746404.7|748397.6|746397.6|748407.5|746407.5|748385.5|746385.5|17
1625760150000|2021-07-08 16:02:30|748399.1|746399.1|748482.8|746482.8|748503.4|747007.5|748003.9|746397.6|26
1625760160000|2021-07-08 16:02:40|748000.6|747000.6|748351|746351|748489.5|747000.6|747865.7|746340.5|25
1625760170000|2021-07-08 16:02:50|748336.4|746336.4|748282.5|746282.5|748361|746875|747841|746267.6|32
1625760180000|2021-07-08 16:03:00|748283.7|746283.7|748360|746360|748381.3|746381.3|748274.6|746274.6|29
1625760190000|2021-07-08 16:03:10|748356.3|746356.3|748434.3|746434.3|748437.3|746437.3|748356.3|746356.3|27
1625760200000|2021-07-08 16:03:20|748434.9|746434.9|748508.9|746508.9|748523.5|746523.5|748433.5|746433.5|31
1625760210000|2021-07-08 16:03:30|748508.3|746508.3|748531.3|746531.3|748544.4|746544.4|748504.7|746504.7|24
1625760220000|2021-07-08 16:03:40|748531.6|746531.6|748525|746525|748532.5|746532.5|748510.3|746510.3|14
1625760230000|2021-07-08 16:03:50|748518|746518|748521.2|746521.2|748522.4|746522.4|748518|746518|12
1625760240000|2021-07-08 16:04:00|748523.3|746523.3|748518.8|746518.8|748523.8|746523.8|748515.9|746515.9|22
1625760250000|2021-07-08 16:04:10|748534.1|746534.1|748626.5|746626.5|748664.6|746664.6|748534.1|746534.1|24
1625760260000|2021-07-08 16:04:20|748618.6|746618.6|748630.7|746630.7|748630.7|746630.7|748607.9|746607.9|18
1625760270000|2021-07-08 16:04:30|748630.5|746630.5|748629.1|746629.1|748633.7|746633.7|748625|746625|14
1625760280000|2021-07-08 16:04:40|748628.8|746628.8|748649.3|746649.3|748649.3|746649.3|748628.8|746628.8|12
1625760290000|2021-07-08 16:04:50|748649.7|746649.7|748641.1|746641.1|748649.7|746649.7|748638.4|746638.4|13
1625760300000|2021-07-08 16:05:00|748643.9|746643.9|748732.1|746732.1|748735|747213.8|748209.1|746643.9|29
1625760310000|2021-07-08 16:05:10|748733.2|746733.2|748744.4|746744.4|748748.1|746748.1|748723.8|746723.8|25
1625760320000|2021-07-08 16:05:20|748747.8|746747.8|748290|747290|748755.4|747290|748241.4|746744.4|27
1625760330000|2021-07-08 16:05:30|748277.1|747277.1|748332.8|747332.8|748335|747335|748268|747268|22
1625760340000|2021-07-08 16:05:40|748331.7|747331.7|748785.5|746785.5|748904|747424.2|748329|746784.9|29
1625760350000|2021-07-08 16:05:50|748788.9|746788.9|748275.3|747275.3|748801.7|747290.1|748267.8|746743.5|29
1625760360000|2021-07-08 16:06:00|748280.7|747280.7|748623.9|746623.9|748628.6|747280.7|748280.7|746580.1|37
1625760370000|2021-07-08 16:06:10|748624.4|746624.4|748576.3|746576.3|748626.8|746626.8|748568.6|746568.6|29
1625760380000|2021-07-08 16:06:20|748576.8|746576.8|748398|746398|748594.3|746594.3|748390.2|746390.2|35
1625760390000|2021-07-08 16:06:30|748398.8|746398.8|748316.3|746316.3|748457.8|746457.8|748310.6|746310.6|34
1625760400000|2021-07-08 16:06:40|748310.8|746310.8|748318.8|746318.8|748361.6|746361.6|748310.8|746310.8|36
1625760410000|2021-07-08 16:06:50|748322.6|746322.6|748257.3|746257.3|748322.6|746322.6|748253.2|746253.2|35
1625760420000|2021-07-08 16:07:00|748205.4|746205.4|748162.3|746162.3|748247.8|746731.2|747731.2|746162.3|34
1625760430000|2021-07-08 16:07:10|748166.6|746166.6|748149.4|746149.4|748168.3|746168.3|748142.5|746142.5|33
1625760440000|2021-07-08 16:07:20|748149.9|746149.9|748170.5|746170.5|748209.9|746209.9|748126.1|746126.1|35
1625760450000|2021-07-08 16:07:30|748173.2|746173.2|748181|746181|748191|746191|748173.2|746173.2|20
1625760460000|2021-07-08 16:07:40|748168|746168|748155.3|746155.3|748175.3|746175.3|748141.4|746141.4|26
1625760470000|2021-07-08 16:07:50|748155.8|746155.8|748161.4|746161.4|748163.8|746163.8|748149.7|746149.7|26
1625760480000|2021-07-08 16:08:00|748162.6|746162.6|748163.8|746163.8|748166.4|746166.4|748153.7|746153.7|29
1625760490000|2021-07-08 16:08:10|748164.3|746164.3|748170.6|746170.6|748176.5|746176.5|748164.3|746164.3|16
1625760500000|2021-07-08 16:08:20|748170|746170|748165.7|746165.7|748170|746170|748154.9|746154.9|22
1625760510000|2021-07-08 16:08:30|748163.3|746163.3|748159.7|746159.7|748166.1|746166.1|748150|746150|20
1625760520000|2021-07-08 16:08:40|748161.5|746161.5|748162.1|746162.1|748163.1|746163.1|748158|746158|26
1625760530000|2021-07-08 16:08:50|748162|746162|748187.1|746187.1|748187.1|746187.1|748147.2|746147.2|29
1625760540000|2021-07-08 16:09:00|748189.1|746189.1|748188.7|746188.7|748189.8|746189.8|748170.1|746170.1|33
1625760550000|2021-07-08 16:09:10|748189.1|746189.1|748126.9|746126.9|748190.7|746190.7|748122.7|746122.7|26
1625760560000|2021-07-08 16:09:20|748134.2|746134.2|748160.1|746160.1|748160.1|746160.1|748070.7|746070.7|26
1625760570000|2021-07-08 16:09:30|748163.5|746163.5|748181|746181|748184.8|746184.8|748163.5|746163.5|31
1625760580000|2021-07-08 16:09:40|748180.1|746180.1|748178.6|746178.6|748196.9|746196.9|748174.6|746174.6|27
1625760590000|2021-07-08 16:09:50|748179.7|746179.7|748183.1|746183.1|748193.8|746193.8|748177.8|746177.8|30
1625760600000|2021-07-08 16:10:00|748174.6|746174.6|748174.2|746174.2|748189.9|746189.9|748086.2|746086.2|37
1625760610000|2021-07-08 16:10:10|748179.8|746179.8|748136.1|746136.1|748179.8|746179.8|748123.7|746123.7|28
1625760620000|2021-07-08 16:10:20|748138.7|746138.7|748133.4|746133.4|748155.8|746155.8|748133.4|746133.4|13
1625760630000|2021-07-08 16:10:30|748128.5|746128.5|748164.1|746164.1|748164.1|746164.1|748128.5|746128.5|22
1625760640000|2021-07-08 16:10:40|748161.2|746161.2|747706.4|746706.4|748271|746706.4|747706.4|746154.8|28
1625760650000|2021-07-08 16:10:50|748178.7|746178.7|748145.1|746145.1|748184|746184|748133.1|746133.1|30
1625760660000|2021-07-08 16:11:00|748152.4|746152.4|748237.7|746237.7|748248.8|746248.8|748152.4|746152.4|29
1625760670000|2021-07-08 16:11:10|748238.4|746238.4|748233.2|746233.2|748299.3|746299.3|748231.5|746231.5|35
1625760680000|2021-07-08 16:11:20|748242.4|746242.4|748368|746368|748368.5|746368.5|748242.4|746242.4|35
1625760690000|2021-07-08 16:11:30|748367.8|746367.8|748423.4|746423.4|748449|746449|748367.8|746367.8|35
1625760700000|2021-07-08 16:11:40|748417.5|746417.5|748417.2|746417.2|748426.8|746426.8|748415|746415|29
1625760710000|2021-07-08 16:11:50|748418.2|746418.2|748418.6|746418.6|748426.8|746426.8|748406|746406|24
1625760720000|2021-07-08 16:12:00|748420.4|746420.4|748432.2|746432.2|748445.3|746445.3|748414.3|746414.3|29
1625760730000|2021-07-08 16:12:10|748434.6|746434.6|748443|746443|748448.2|746448.2|748355.5|746355.5|32
1625760740000|2021-07-08 16:12:20|748442.1|746442.1|748447.3|746447.3|748464|746464|748418.7|746418.7|26
1625760750000|2021-07-08 16:12:30|748449.8|746449.8|748453.2|746453.2|748459.2|746459.2|748448.3|746448.3|20
1625760760000|2021-07-08 16:12:40|748456.8|746456.8|748468.7|746468.7|748468.7|746468.7|748453.4|746453.4|16
1625760770000|2021-07-08 16:12:50|748467.5|746467.5|748458.3|746458.3|748472.7|746472.7|748444.1|746444.1|23
1625760780000|2021-07-08 16:13:00|748459.6|746459.6|748453.6|746453.6|748469.6|746469.6|748451|746451|19
1625760790000|2021-07-08 16:13:10|748461.4|746461.4|748496|746496|748496|746496|748452.5|746452.5|13
1625760800000|2021-07-08 16:13:20|748531.6|746531.6|748538.3|746538.3|748551.7|746551.7|748497.5|746497.5|36
1625760810000|2021-07-08 16:13:30|748538.7|746538.7|748544.7|746544.7|748544.9|746544.9|748537.5|746537.5|13
1625760820000|2021-07-08 16:13:40|748538.9|746538.9|748536.8|746536.8|748545.7|746545.7|748520.7|746520.7|26
1625760830000|2021-07-08 16:13:50|748536.9|746536.9|748534.9|746534.9|748539.4|746539.4|748534.5|746534.5|23
1625760840000|2021-07-08 16:14:00|748534.3|746534.3|748589.2|746589.2|748591.1|746591.1|748534.3|746534.3|28
1625760850000|2021-07-08 16:14:10|748588.9|746588.9|748572.2|746572.2|748588.9|746588.9|748563.8|746563.8|22
1625760860000|2021-07-08 16:14:20|748567.2|746567.2|748591.1|746591.1|748602.5|746602.5|748567.2|746567.2|24
1625760870000|2021-07-08 16:14:30|748590.7|746590.7|748562|746562|748590.7|746590.7|748562|746562|16
1625760880000|2021-07-08 16:14:40|748563.5|746563.5|748566.5|746566.5|748569.8|746569.8|748559.4|746559.4|14
1625760890000|2021-07-08 16:14:50|748567.5|746567.5|748575.1|746575.1|748582|746582|748563.7|746563.7|18
1625760900000|2021-07-08 16:15:00|748571.9|746571.9|748547.5|746547.5|748571.9|747065.6|748065.6|746541.5|21
1625760910000|2021-07-08 16:15:10|748440.3|746440.3|748584.1|746584.1|748585|747084.8|748079.9|746440.3|24
1625760920000|2021-07-08 16:15:20|748583.8|746583.8|748549.2|746549.2|748584.3|747071|748071|746549.2|19
1625760930000|2021-07-08 16:15:30|748554.9|746554.9|748553.4|746553.4|748561.7|746561.7|748552.2|746552.2|19
1625760940000|2021-07-08 16:15:40|748553.7|746553.7|748569|746569|748569|746569|748553.7|746553.7|19
1625760950000|2021-07-08 16:15:50|748569.7|746569.7|748621.7|746621.7|748628.8|746628.8|748569.7|746569.7|28
1625760960000|2021-07-08 16:16:00|748623.3|746623.3|748614.8|746614.8|748623.3|746623.3|748608.8|746608.8|23
1625760970000|2021-07-08 16:16:10|748617.9|746617.9|748619.7|746619.7|748626.9|746626.9|748614.8|746614.8|26
1625760980000|2021-07-08 16:16:20|748619.8|746619.8|748618.6|746618.6|748622.3|746622.3|748614.2|746614.2|18
1625760990000|2021-07-08 16:16:30|748618.8|746618.8|748636.1|746636.1|748636.1|746636.1|748616.1|746616.1|21
1625761000000|2021-07-08 16:16:40|748637.5|746637.5|748674.8|746674.8|748694.1|746694.1|748637.5|746637.5|23
1625761010000|2021-07-08 16:16:50|748682.6|746682.6|748750.6|746750.6|748750.6|746750.6|748682.6|746682.6|21
1625761020000|2021-07-08 16:17:00|748750.3|746750.3|748750.7|746750.7|748754.5|746754.5|748741|746741|21
1625761030000|2021-07-08 16:17:10|748751.6|746751.6|748747.4|746747.4|748751.6|746751.6|748737.9|746737.9|18
1625761040000|2021-07-08 16:17:20|748747.3|746747.3|748733.7|746733.7|748747.3|746747.3|748728.9|746728.9|14
1625761050000|2021-07-08 16:17:30|748732.9|746732.9|748823.8|746823.8|748844.1|746844.1|748732.9|746732.9|22
1625761060000|2021-07-08 16:17:40|748830.5|746830.5|748832.4|746832.4|748837.6|746837.6|748810.2|746810.2|27
1625761070000|2021-07-08 16:17:50|748837.5|746837.5|748846.2|746846.2|748855.7|746855.7|748835.4|746835.4|26
1625761080000|2021-07-08 16:18:00|748839|746839|748797.9|746797.9|748839|746839|748784.5|746784.5|31
1625761090000|2021-07-08 16:18:10|748794.4|746794.4|748769.7|746769.7|748805.7|746805.7|748767.2|746767.2|21
1625761100000|2021-07-08 16:18:20|748769.2|746769.2|748759.1|746759.1|748770.9|746770.9|748748.3|746748.3|27
1625761110000|2021-07-08 16:18:30|748754|746754|748831|746831|748831|746831|748753.1|746753.1|25
1625761120000|2021-07-08 16:18:40|748833.7|746833.7|748784.8|746784.8|748833.7|746833.7|748783.8|746783.8|25
1625761130000|2021-07-08 16:18:50|748786.9|746786.9|748782.2|746782.2|748800.9|746800.9|748777.5|746777.5|22
1625761140000|2021-07-08 16:19:00|748779.7|746779.7|748771.8|746771.8|748798.1|746798.1|748766|746766|26
1625761150000|2021-07-08 16:19:10|748771.7|746771.7|748801.7|746801.7|748807|746807|748771.7|746771.7|19
1625761160000|2021-07-08 16:19:20|748799.6|746799.6|748808.6|746808.6|748809.9|746809.9|748794.9|746794.9|22
1625761170000|2021-07-08 16:19:30|748809.5|746809.5|748807.8|746807.8|748809.5|746809.5|748796|746796|11
1625761180000|2021-07-08 16:19:40|748801.4|746801.4|748801.1|746801.1|748805.8|746805.8|748797.6|746797.6|13
1625761190000|2021-07-08 16:19:50|748802.3|746802.3|748813.1|746813.1|748822.3|746822.3|748800.4|746800.4|18
1625761200000|2021-07-08 16:20:00|748810|746810|748808.1|746808.1|748813|746813|748805.4|746805.4|11
1625761210000|2021-07-08 16:20:10|748810.2|746810.2|748795.4|746795.4|748812.2|746812.2|748791.9|746791.9|13
1625761220000|2021-07-08 16:20:20|748793.5|746793.5|748787.1|746787.1|748794.9|746794.9|748785.9|746785.9|9
1625761230000|2021-07-08 16:20:30|748787.9|746787.9|748774.5|746774.5|748793|746793|748768.7|746768.7|21
1625761240000|2021-07-08 16:20:40|748741.1|746741.1|748770.4|746770.4|748770.4|746770.4|748685.3|746685.3|15
1625761250000|2021-07-08 16:20:50|748770.7|746770.7|748751.3|746751.3|748770.9|746770.9|748749.4|746749.4|12
1625761260000|2021-07-08 16:21:00|748754.3|746754.3|748762.4|746762.4|748764.6|746764.6|748752.5|746752.5|14
1625761270000|2021-07-08 16:21:10|748763.3|746763.3|748770.7|746770.7|748775.2|746775.2|748763.3|746763.3|11
1625761280000|2021-07-08 16:21:20|748771.5|746771.5|748772.3|746772.3|748810|747310|748310|746767.2|17
1625761290000|2021-07-08 16:21:30|748772.2|746772.2|748786.1|746786.1|748786.1|746786.1|748772.2|746772.2|8
1625761300000|2021-07-08 16:21:40|748784.2|746784.2|748784|746784|748796.9|746796.9|748783.3|746783.3|19
1625761310000|2021-07-08 16:21:50|748782.8|746782.8|748784.6|746784.6|748805.5|746805.5|748779.7|746779.7|18
1625761320000|2021-07-08 16:22:00|748783.5|746783.5|748760.5|746760.5|748783.5|746783.5|748747.8|746747.8|17
1625761330000|2021-07-08 16:22:10|748762.6|746762.6|748767.1|746767.1|748784|746784|748762.6|746762.6|25
1625761340000|2021-07-08 16:22:20|748767.9|746767.9|748759.1|746759.1|748768.5|746768.5|748745.1|746745.1|19
1625761350000|2021-07-08 16:22:30|748758.9|746758.9|748743.7|746743.7|748758.9|746758.9|748743.7|746743.7|21
1625761360000|2021-07-08 16:22:40|748747.1|746747.1|748750.2|746750.2|748762.2|746762.2|748747.1|746747.1|15
1625761370000|2021-07-08 16:22:50|748754.1|746754.1|748749.7|746749.7|748761.2|747253.4|748253.4|746733.2|17
1625761380000|2021-07-08 16:23:00|748747.8|746747.8|748742.6|746742.6|748754.9|747263.8|748263.8|746739.3|17
1625761390000|2021-07-08 16:23:10|748742.2|746742.2|748738.5|746738.5|748742.2|747245.7|748216.5|746736.5|15
1625761400000|2021-07-08 16:23:20|748738.9|746738.9|748730.8|746730.8|748741.7|746741.7|748730.8|746730.8|15
1625761410000|2021-07-08 16:23:30|748731.8|746731.8|748742.3|746742.3|748744.6|746744.6|748731.8|746731.8|8
1625761420000|2021-07-08 16:23:40|748743.3|746743.3|748294|747294|748783.2|747294|748244.8|746740.2|22
1625761430000|2021-07-08 16:23:50|748293.5|747293.5|748822.2|746822.2|748824.1|747328.5|748293.5|746820.9|19
1625761440000|2021-07-08 16:24:00|748822.3|746822.3|748822.7|746822.7|748826.2|746826.2|748819.2|746819.2|16
1625761450000|2021-07-08 16:24:10|748821.5|746821.5|748820.9|746820.9|748822.9|746822.9|748806.8|746806.8|15
1625761460000|2021-07-08 16:24:20|748812.5|746812.5|748890.3|746890.3|748894.8|747326.2|748326.2|746812.5|21
1625761470000|2021-07-08 16:24:30|748888.7|746888.7|749100.7|747100.7|749127.1|747127.1|748888.7|746888.7|28
1625761480000|2021-07-08 16:24:40|749100.8|747100.8|748989.3|746989.3|749112.5|747112.5|748964|746964|32
1625761490000|2021-07-08 16:24:50|748992.3|746992.3|749036.1|747036.1|749038.7|747038.7|748992.3|746992.3|32
1625761500000|2021-07-08 16:25:00|749068.2|747068.2|749066.2|747066.2|749100.5|747100.5|749061.7|747061.7|30
1625761510000|2021-07-08 16:25:10|749052.9|747052.9|749041.8|747041.8|749066.5|747066.5|749032.5|747032.5|22
1625761520000|2021-07-08 16:25:20|749042.6|747042.6|749039.7|747039.7|749056.9|747056.9|749034.8|747034.8|24
1625761530000|2021-07-08 16:25:30|749030.3|747030.3|749035.6|747035.6|749060.1|747060.1|749013.8|747013.8|22
1625761540000|2021-07-08 16:25:40|749044.2|747044.2|749031.8|747031.8|749052.6|747544.8|748429.9|746898.6|24
1625761550000|2021-07-08 16:25:50|749029.4|747029.4|749032.8|747032.8|749036.7|747036.7|749026.1|747026.1|17
1625761560000|2021-07-08 16:26:00|749037.9|747037.9|748557.2|747557.2|749044.6|747557.2|748551.4|747030|19
1625761570000|2021-07-08 16:26:10|748554.4|747554.4|749062.9|747062.9|749062.9|747554.4|748540.2|747042.5|11
1625761580000|2021-07-08 16:26:20|748555|747555|749053.6|747053.6|749053.6|747555|748550.5|747053.6|11
1625761590000|2021-07-08 16:26:30|749051.9|747051.9|749051.1|747051.1|749055.3|747055.3|749051.1|747051.1|10
1625761600000|2021-07-08 16:26:40|749053.4|747053.4|748545.9|747545.9|749056.7|747562.5|748545.8|747052.8|14
1625761610000|2021-07-08 16:26:50|748546.1|747546.1|749025|747025|749052|747547.9|748545.8|747025|18
1625761620000|2021-07-08 16:27:00|749030|747030|749052.5|747052.5|749058.2|747058.2|749029.3|747029.3|17
1625761630000|2021-07-08 16:27:10|749057.5|747057.5|748597.9|747597.9|749065|747601.5|748567.9|747054.2|23
1625761640000|2021-07-08 16:27:20|749085.7|747085.7|748536.8|747536.8|749086.1|747587|748536.8|747060|23
1625761650000|2021-07-08 16:27:30|749061.8|747061.8|749072.3|747072.3|749094|747589.1|748571.1|747061.8|24
1625761660000|2021-07-08 16:27:40|749072.4|747072.4|748536.9|747536.9|749073.4|747578|748533.1|747031.5|20
1625761670000|2021-07-08 16:27:50|748536.3|747536.3|748533.9|747533.9|748542.8|747542.8|748533|747533|19
1625761680000|2021-07-08 16:28:00|748534.9|747534.9|748526.3|747526.3|749022.7|747538.8|748514|747016|22
1625761690000|2021-07-08 16:28:10|748524.5|747524.5|749025.2|747025.2|749025.2|747525.8|748523.8|747019.9|18
1625761700000|2021-07-08 16:28:20|749024.7|747024.7|749021.6|747021.6|749030.8|747030.8|749021.6|747021.6|20
1625761710000|2021-07-08 16:28:30|749022.6|747022.6|748525.2|747525.2|749032|747532|748525.2|747016.9|18
1625761720000|2021-07-08 16:28:40|748524.3|747524.3|748509.5|747509.5|748526.1|747526.1|748507.5|747507.5|17
1625761730000|2021-07-08 16:28:50|748512.1|747512.1|749015.3|747015.3|749019.6|747517.2|748511|747015.3|11
1625761740000|2021-07-08 16:29:00|749014.7|747014.7|749023|747023|749024.5|747024.5|749014.7|747014.7|11
1625761750000|2021-07-08 16:29:10|749022.9|747022.9|749014.2|747014.2|749022.9|747022.9|749010.7|747010.7|11
1625761760000|2021-07-08 16:29:20|749011.8|747011.8|749014.6|747014.6|749015.1|747015.1|749011|747011|8
1625761770000|2021-07-08 16:29:30|749022.1|747022.1|748516.2|747516.2|749022.1|747516.2|748484.4|747011.9|18
1625761780000|2021-07-08 16:29:40|748518.6|747518.6|748536.6|747536.6|748539.1|747539.1|748424.2|747424.2|27
1625761790000|2021-07-08 16:29:50|748536.9|747536.9|748571.6|747571.6|749072|747578.4|748536.9|747069|19
1625761800000|2021-07-08 16:30:00|748572.8|747572.8|749072.5|747072.5|749072.5|747573.5|748572.8|747071.2|10
1625761810000|2021-07-08 16:30:10|749072.1|747072.1|749066.9|747066.9|749072.1|747072.1|749065.8|747065.8|8
1625761820000|2021-07-08 16:30:20|749068.1|747068.1|749048.1|747048.1|749068.1|747559.1|748556.5|747039.8|18
1625761830000|2021-07-08 16:30:30|749048.3|747048.3|748553.6|747553.6|749057.4|747554.3|748536.4|747034.1|23
1625761840000|2021-07-08 16:30:40|748553.5|747553.5|749058|747058|749058|747553.5|748549.2|747054|15
1625761850000|2021-07-08 16:30:50|749055.6|747055.6|748550.6|747550.6|749058.2|747558|748550.6|747050.1|16
1625761860000|2021-07-08 16:31:00|748553.1|747553.1|749078.3|747078.3|749079.5|747579|748553.1|747075.9|22
1625761870000|2021-07-08 16:31:10|749072.3|747072.3|749061.8|747061.8|749073.2|747073.2|749059.4|747059.4|12
1625761880000|2021-07-08 16:31:20|749062.1|747062.1|748561.2|747561.2|749063.6|747561.5|748560.5|747060.2|16
1625761890000|2021-07-08 16:31:30|748561|747561|748560.9|747560.9|748564.2|747564.2|748559.4|747559.4|9
1625761900000|2021-07-08 16:31:40|749056.5|747056.5|748574.9|747574.9|749064.2|747576.7|748569.2|747055.3|18
1625761910000|2021-07-08 16:31:50|748576.5|747576.5|748562.2|747562.2|748576.5|747576.5|748561.4|747561.4|12
1625761920000|2021-07-08 16:32:00|748563|747563|748568.5|747568.5|748569|747569|748562.2|747562.2|13
1625761930000|2021-07-08 16:32:10|748567.7|747567.7|748567.7|747567.7|748569.4|747569.4|748567.5|747567.5|12
1625761940000|2021-07-08 16:32:20|748568.1|747568.1|749039.4|747039.4|749059.8|747569.6|748513.2|747037.8|18
1625761950000|2021-07-08 16:32:30|749037.8|747037.8|749039|747039|749039.7|747039.7|749036.6|747036.6|11
1625761960000|2021-07-08 16:32:40|749039.1|747039.1|748533.5|747533.5|749039.1|747535.6|748517.7|747016.8|21
1625761970000|2021-07-08 16:32:50|748531.2|747531.2|748528.1|747528.1|748537|747537|748511.1|747511.1|26
1625761980000|2021-07-08 16:33:00|748528.4|747528.4|748516.4|747516.4|748535.1|747535.1|748503.5|747503.5|21
1625761990000|2021-07-08 16:33:10|748514.4|747514.4|748540.4|747540.4|748542|747542|748514.4|747514.4|13
1625762000000|2021-07-08 16:33:20|748537.2|747537.2|748537.3|747537.3|748539.1|747539.1|748534.6|747534.6|15
1625762010000|2021-07-08 16:33:30|748537.6|747537.6|748537.2|747537.2|748539|747539|748537.2|747537.2|11
1625762020000|2021-07-08 16:33:40|748537.4|747537.4|748538.4|747538.4|748539.6|747539.6|748537.4|747537.4|5
1625762030000|2021-07-08 16:33:50|748535.7|747535.7|748538.5|747538.5|748539.7|747539.7|748535.5|747535.5|11
1625762040000|2021-07-08 16:34:00|748538.1|747538.1|748580.5|747580.5|748591.8|747591.8|748538.1|747538.1|24
1625762050000|2021-07-08 16:34:10|748580|747580|748578.4|747578.4|748581.2|747581.2|748578.4|747578.4|18
1625762060000|2021-07-08 16:34:20|748578.6|747578.6|749099|747099|749100.4|747589.4|748578.6|747081|20
1625762070000|2021-07-08 16:34:30|749098.5|747098.5|749104.5|747104.5|749105.4|747105.4|749098.5|747098.5|12
1625762080000|2021-07-08 16:34:40|749103.5|747103.5|748598.9|747598.9|749104.5|747603.8|748598.9|747103.5|14
1625762090000|2021-07-08 16:34:50|748597.3|747597.3|748600.4|747600.4|748601.9|747601.9|748597.2|747597.2|14
1625762100000|2021-07-08 16:35:00|748600.5|747600.5|748601.4|747601.4|748605|747605|748599.9|747599.9|16
1625762110000|2021-07-08 16:35:10|748602|747602|748600|747600|748605.8|747605.8|748599.9|747599.9|11
1625762120000|2021-07-08 16:35:20|748600.2|747600.2|748599.3|747599.3|748601.5|747601.5|748599.3|747599.3|10
1625762130000|2021-07-08 16:35:30|748599.5|747599.5|748600.8|747600.8|748602.4|747602.4|748598|747598|14
1625762140000|2021-07-08 16:35:40|748600.7|747600.7|748603.8|747603.8|748603.8|747603.8|748600.7|747600.7|8
1625762150000|2021-07-08 16:35:50|748603.7|747603.7|748606.3|747606.3|748608.9|747608.9|748603.6|747603.6|12
1625762160000|2021-07-08 16:36:00|748607|747607|748608.2|747608.2|748608.2|747608.2|748601.9|747601.9|12
1625762170000|2021-07-08 16:36:10|748606|747606|748590.1|747590.1|748608.2|747608.2|748586.3|747586.3|16
1625762180000|2021-07-08 16:36:20|748589.4|747589.4|748581.5|747581.5|748589.4|747589.4|748516.6|747516.6|21
1625762190000|2021-07-08 16:36:30|748581.1|747581.1|748580.6|747580.6|748581.5|747581.5|748580.4|747580.4|12
1625762200000|2021-07-08 16:36:40|748581|747581|748581.2|747581.2|748581.3|747581.3|748581|747581|5
1625762210000|2021-07-08 16:36:50|748580.9|747580.9|748574.4|747574.4|748587.2|747587.2|748565.9|747565.9|18
1625762220000|2021-07-08 16:37:00|748574.5|747574.5|748575.3|747575.3|748576.8|747576.8|748569.8|747569.8|12
1625762230000|2021-07-08 16:37:10|748575|747575|748575.3|747575.3|748576.9|747576.9|748574.4|747574.4|7
1625762240000|2021-07-08 16:37:20|748575.9|747575.9|748576.6|747576.6|748582.7|747582.7|748572.6|747572.6|23
1625762250000|2021-07-08 16:37:30|748577.1|747577.1|748576.8|747576.8|748577.4|747577.4|748575.9|747575.9|11
1625762260000|2021-07-08 16:37:40|748578.2|747578.2|748578.1|747578.1|748581.4|747581.4|748575.1|747575.1|10
1625762270000|2021-07-08 16:37:50|748577.9|747577.9|748564.5|747564.5|748577.9|747577.9|748559.1|747559.1|18
1625762280000|2021-07-08 16:38:00|748565|747565|748534.1|747534.1|748565|747565|748520|747520|21
1625762290000|2021-07-08 16:38:10|748534.3|747534.3|748564.4|747564.4|748573.5|747573.5|748467.8|747467.8|17
1625762300000|2021-07-08 16:38:20|748565.1|747565.1|748548.5|747548.5|748565.1|747565.1|748540|747540|25
1625762310000|2021-07-08 16:38:30|748554.1|747554.1|748570.1|747570.1|748570.1|747570.1|748551.1|747551.1|22
1625762320000|2021-07-08 16:38:40|748570.2|747570.2|748571.7|747571.7|748571.7|747571.7|748567|747567|15
1625762330000|2021-07-08 16:38:50|748570.8|747570.8|748574.5|747574.5|748577.4|747577.4|748558.3|747558.3|16
1625762340000|2021-07-08 16:39:00|748573.8|747573.8|748587|747587|748587.9|747587.9|748482.4|747482.4|18
1625762350000|2021-07-08 16:39:10|748585.1|747585.1|748588.5|747588.5|748591.2|747591.2|748585.1|747585.1|19
1625762360000|2021-07-08 16:39:20|748588.7|747588.7|748648.1|747648.1|748648.1|747648.1|748588.7|747588.7|22
1625762370000|2021-07-08 16:39:30|748649.5|747649.5|749142.4|747142.4|749146.8|747649.5|748642.7|747141.7|19
1625762380000|2021-07-08 16:39:40|749145.4|747145.4|748644|747644|749149.6|747647.8|748643.2|747141|19
1625762390000|2021-07-08 16:39:50|748644.8|747644.8|749140.7|747140.7|749142.6|747645.9|748642.3|747140.1|12
1625762400000|2021-07-08 16:40:00|749140.8|747140.8|749144|747144|749144|747144|749138|747138|16
1625762410000|2021-07-08 16:40:10|749144.6|747144.6|749114.9|747114.9|749144.6|747144.6|749102.4|747102.4|21
1625762420000|2021-07-08 16:40:20|749109.9|747109.9|749082.2|747082.2|749118.3|747608.4|748586.5|747081.4|22
1625762430000|2021-07-08 16:40:30|749083.4|747083.4|749105.7|747105.7|749107.1|747107.1|749083.4|747083.4|19
1625762440000|2021-07-08 16:40:40|749101.2|747101.2|749107.1|747107.1|749107.1|747107.1|749095.1|747095.1|19
1625762450000|2021-07-08 16:40:50|749106.1|747106.1|749112.1|747112.1|749114.5|747114.5|749105.4|747105.4|15
1625762460000|2021-07-08 16:41:00|749111.9|747111.9|749090.5|747090.5|749115.2|747115.2|749090|747090|13
1625762470000|2021-07-08 16:41:10|749099.2|747099.2|749105.5|747105.5|749106.5|747106.5|749093.8|747093.8|21
1625762480000|2021-07-08 16:41:20|749106.7|747106.7|749086.7|747086.7|749107|747107|749084.9|747084.9|21
1625762490000|2021-07-08 16:41:30|749088.8|747088.8|749089.1|747089.1|749091.2|747091.2|749085.8|747085.8|12
1625762500000|2021-07-08 16:41:40|749093|747093|749086.7|747086.7|749093.3|747093.3|749085.5|747085.5|14
1625762510000|2021-07-08 16:41:50|749089.9|747089.9|748949.9|746949.9|749089.9|747560.2|748456.4|746946|24
1625762520000|2021-07-08 16:42:00|748947.1|746947.1|748881.5|746881.5|748949.2|747418.5|748418.5|746881.5|26
1625762530000|2021-07-08 16:42:10|748879.5|746879.5|748900.8|746900.8|748902.7|746902.7|748879.5|746879.5|18
1625762540000|2021-07-08 16:42:20|748900|746900|748915|746915|748915.2|746915.2|748896.7|746896.7|18
1625762550000|2021-07-08 16:42:30|748916.5|746916.5|748908.9|746908.9|748920.6|746920.6|748903.3|746903.3|27
1625762560000|2021-07-08 16:42:40|748911.2|746911.2|748901.5|746901.5|748915.2|746915.2|748894.6|746894.6|24
1625762570000|2021-07-08 16:42:50|748903.6|746903.6|748899.5|746899.5|748903.6|746903.6|748895.2|746895.2|18
1625762580000|2021-07-08 16:43:00|748897.6|746897.6|748903.7|746903.7|748909.5|746909.5|748897.6|746897.6|8
1625762590000|2021-07-08 16:43:10|748910.6|746910.6|748937.8|746937.8|748937.8|746937.8|748910|746910|18
1625762600000|2021-07-08 16:43:20|748942.8|746942.8|749010.5|747010.5|749012.8|747012.8|748942.8|746942.8|16
1625762610000|2021-07-08 16:43:30|748999.5|746999.5|749008.9|747008.9|749008.9|747008.9|748985.4|746985.4|11
1625762620000|2021-07-08 16:43:40|748999.4|746999.4|748989|746989|749009.3|747009.3|748981.8|746981.8|12
1625762630000|2021-07-08 16:43:50|748999.5|746999.5|748951.7|746951.7|748999.5|746999.5|748949.4|746949.4|11
1625762640000|2021-07-08 16:44:00|748951.5|746951.5|748915.4|746915.4|748955.4|746955.4|748915.4|746915.4|8
1625762650000|2021-07-08 16:44:10|748928.5|746928.5|748901.9|746901.9|748928.5|746928.5|748898.2|746898.2|10
1625762660000|2021-07-08 16:44:20|748898|746898|748861.3|746861.3|748901.8|746901.8|748860.8|746860.8|16
1625762670000|2021-07-08 16:44:30|748860|746860|748834.4|746834.4|748860|746860|748829.5|746829.5|13
1625762680000|2021-07-08 16:44:40|748833.5|746833.5|748858.7|746858.7|748858.7|746858.7|748833.5|746833.5|13
1625762690000|2021-07-08 16:44:50|748865|746865|748856.6|746856.6|748878.5|746878.5|748830.5|746830.5|17
1625762700000|2021-07-08 16:45:00|748860.3|746860.3|748863.9|746863.9|748865.2|746865.2|748857.1|746857.1|14
1625762710000|2021-07-08 16:45:10|748864.2|746864.2|748860.5|746860.5|748864.2|746864.2|748858.4|746858.4|7
1625762720000|2021-07-08 16:45:20|748861.1|746861.1|748861.9|746861.9|748864.1|746864.1|748857.1|746857.1|10
1625762730000|2021-07-08 16:45:30|748859.2|746859.2|748920.6|746920.6|748920.6|746920.6|748859.2|746859.2|14
1625762740000|2021-07-08 16:45:40|748919.8|746919.8|748927|746927|748927|746927|748919.8|746919.8|2
1625762750000|2021-07-08 16:45:50|748924.3|746924.3|748978.7|746978.7|748978.7|746978.7|748924.3|746924.3|10
1625762760000|2021-07-08 16:46:00|748975|746975|749016.7|747016.7|749030.4|747030.4|748975|746975|26
1625762770000|2021-07-08 16:46:10|749031.9|747031.9|749002|747002|749034.5|747034.5|749002|747002|18
1625762790000|2021-07-08 16:46:30|748989|746989|748935.7|746935.7|748989|746989|748933.8|746933.8|13
1625762800000|2021-07-08 16:46:40|748937.8|746937.8|748928.5|746928.5|748954.8|746954.8|748917.4|746917.4|23
1625762810000|2021-07-08 16:46:50|748928.7|746928.7|748955.5|746955.5|748955.5|746955.5|748926.7|746926.7|24
1625762820000|2021-07-08 16:47:00|748955.9|746955.9|748867.1|746867.1|748957.4|746957.4|748867.1|746867.1|20
1625762830000|2021-07-08 16:47:10|748859.5|746859.5|748861.2|746861.2|748869|746869|748838.9|746838.9|21
1625762840000|2021-07-08 16:47:20|748842.1|746842.1|748832.8|746832.8|748844.3|746844.3|748829.7|746829.7|15
1625762850000|2021-07-08 16:47:30|748832|746832|748310.3|747310.3|748832|747310.3|748310.3|746825.4|10
1625762860000|2021-07-08 16:47:40|748311.9|747311.9|748822.9|746822.9|748824.8|747323.2|748311.9|746822.6|13
1625762870000|2021-07-08 16:47:50|748819.2|746819.2|748829.2|746829.2|748832.8|747327.8|748310.4|746813.9|17
1625762880000|2021-07-08 16:48:00|748826.3|746826.3|748830.8|746830.8|748834.8|747309.5|748309.4|746818.1|25
1625762890000|2021-07-08 16:48:10|748836.5|746836.5|748886|746886|748886|747334.8|748327.7|746822.1|21
1625762900000|2021-07-08 16:48:20|748887.5|746887.5|748896.5|746896.5|748896.5|747376.5|748373.2|746887.5|6
1625762910000|2021-07-08 16:48:30|748377.8|747377.8|748341|747341|748863.5|747377.8|748341|746863.5|7
1625762920000|2021-07-08 16:48:40|748338.5|747338.5|748853|746853|748861.5|747351.7|748338.5|746851.5|11
1625762930000|2021-07-08 16:48:50|748853.3|746853.3|748807.8|746807.8|748854.9|746854.9|748799.8|746799.8|13
1625762940000|2021-07-08 16:49:00|748805|746805|748197.5|747197.5|748811.8|747310|748197.5|746718.4|29
1625762950000|2021-07-08 16:49:10|748706.5|746706.5|748672.7|746672.7|748706.5|747178.6|748153.5|746652.5|33
1625762960000|2021-07-08 16:49:20|748162|747162|748663.4|746663.4|748681.5|747168.6|748127|746629.1|19
1625762970000|2021-07-08 16:49:30|748664.5|746664.5|748167.9|747167.9|748686.1|747170.6|748159.8|746662.6|12
1625762980000|2021-07-08 16:49:40|748163.4|747163.4|748630.3|746630.3|748633.3|747163.4|748123.7|746619|14
1625762990000|2021-07-08 16:49:50|748631.1|746631.1|748557.8|746557.8|748638.7|746638.7|748526.3|746526.3|23
1625763000000|2021-07-08 16:50:00|748551.7|746551.7|748520.7|746520.7|748560.6|746560.6|748495|746495|26
1625763010000|2021-07-08 16:50:10|748517.9|746517.9|748456.4|746456.4|748521.4|746521.4|748450.4|746450.4|31
1625763020000|2021-07-08 16:50:20|748456.7|746456.7|748465.9|746465.9|748480|746956|747952|746432.8|26
1625763030000|2021-07-08 16:50:30|748465.1|746465.1|748483.3|746483.3|748488.9|746972.8|747971.4|746465.1|28
1625763040000|2021-07-08 16:50:40|748502|746502|748545|746545|748555|747024.2|748024.2|746502|28
1625763050000|2021-07-08 16:50:50|748544.6|746544.6|748546.1|746546.1|748550.7|747032|748022|746529.2|29
1625763060000|2021-07-08 16:51:00|748543.4|746543.4|748553.3|746553.3|748554.5|747042.8|748026.6|746527.9|25
1625763070000|2021-07-08 16:51:10|748542.5|746542.5|748530.7|746530.7|748556|747045.7|748024.4|746518|29
1625763080000|2021-07-08 16:51:20|748531.9|746531.9|748548.6|746548.6|748548.6|746548.6|748514|746514|27
1625763090000|2021-07-08 16:51:30|748555.8|746555.8|748615.1|746615.1|748635.6|747026.2|748026.2|746550.4|29
1625763100000|2021-07-08 16:51:40|748613.1|746613.1|748651.8|746651.8|748671.9|747153.8|748139|746613.1|21
1625763110000|2021-07-08 16:51:50|748649.2|746649.2|748667.2|746667.2|748667.2|746667.2|748649.2|746649.2|26
1625763120000|2021-07-08 16:52:00|748662.2|746662.2|748662.3|746662.3|748662.9|747149.1|748146.2|746657.9|14
1625763130000|2021-07-08 16:52:10|748662.2|746662.2|748135.6|747135.6|748668.1|747155.6|748120.2|746624.7|26
1625763140000|2021-07-08 16:52:20|748134.2|747134.2|748587.1|746587.1|748621.1|747137.9|748056.3|746569.5|27
1625763150000|2021-07-08 16:52:30|748583|746583|748026.8|747026.8|748584.7|747077.5|748009.2|746532.2|28
1625763160000|2021-07-08 16:52:40|748023.4|747023.4|748547|746547|748548.7|747023.4|748000.9|746491.3|28
1625763170000|2021-07-08 16:52:50|748546|746546|748436.1|746436.1|748546|746992.1|747933.8|746431.3|25
1625763180000|2021-07-08 16:53:00|748438.5|746438.5|748497.9|746497.9|748497.9|746953.9|747922.1|746432.8|15
1625763190000|2021-07-08 16:53:10|748498.5|746498.5|748521.2|746521.2|748521.2|746521.2|748490.6|746490.6|36
1625763200000|2021-07-08 16:53:20|748508.4|746508.4|748528|746528|748536.4|747029.2|748023.3|746508.4|29
1625763210000|2021-07-08 16:53:30|748525.3|746525.3|748025.8|747025.8|748548.3|747035.5|748015.3|746525.3|20
1625763220000|2021-07-08 16:53:40|748543.3|746543.3|748021.9|747021.9|748547.6|747034.2|748021.8|746535.5|28
1625763230000|2021-07-08 16:53:50|748023.6|747023.6|748542|746542|748546|747036.9|748023.6|746524.4|22
1625763240000|2021-07-08 16:54:00|748537.9|746537.9|748582.2|746582.2|748583.8|747054.8|748037.7|746537.9|30
1625763250000|2021-07-08 16:54:10|748583.7|746583.7|748552.5|746552.5|748583.7|746583.7|748547.5|746547.5|18
1625763260000|2021-07-08 16:54:20|748549.5|746549.5|748493.7|746493.7|748551.1|747036.4|748024.5|746475.6|21
1625763270000|2021-07-08 16:54:30|748496.5|746496.5|748528.7|746528.7|748533.5|747017|747985|746484.7|24
1625763280000|2021-07-08 16:54:40|748529.4|746529.4|748533.3|746533.3|748533.3|746989.2|747989.2|746490.5|25
1625763290000|2021-07-08 16:54:50|748009.3|747009.3|748528|746528|748548.7|747025.7|748008.5|746502.7|27
1625763300000|2021-07-08 16:55:00|748544.2|746544.2|748549.4|746549.4|748555.6|747019.4|748005|746514.2|32
1625763310000|2021-07-08 16:55:10|748542.2|746542.2|748494|746494|748551.9|746551.9|748492.2|746492.2|26
1625763320000|2021-07-08 16:55:20|748511.4|746511.4|748024.3|747024.3|748537.4|747033.3|747993|746505.9|30
1625763330000|2021-07-08 16:55:30|748026.5|747026.5|748541.3|746541.3|748541.6|747026.5|748023.8|746489.8|26
1625763340000|2021-07-08 16:55:40|748541.6|746541.6|748542.4|746542.4|748544.7|746544.7|748525|746525|17
1625763350000|2021-07-08 16:55:50|748018|747018|748530.7|746530.7|748539.5|747019.3|748017|746530.7|21
1625763360000|2021-07-08 16:56:00|748519.8|746519.8|748508.8|746508.8|748550.9|747017|748005.8|746508.5|26
1625763370000|2021-07-08 16:56:10|747993.7|746993.7|748528.7|746528.7|748537.5|747010.4|747993.7|746508.2|33
1625763380000|2021-07-08 16:56:20|748534.4|746534.4|748529.7|746529.7|748535.1|746535.1|748528.1|746528.1|15
1625763390000|2021-07-08 16:56:30|748529.4|746529.4|747998.6|746998.6|748535|747007.5|747993.1|746502.7|26
1625763400000|2021-07-08 16:56:40|747996|746996|748509.7|746509.7|748519.2|747001.8|747996|746500.4|17
1625763410000|2021-07-08 16:56:50|748512.6|746512.6|748539.4|746539.4|748547.6|747043.7|747991.5|746499.4|23
1625763420000|2021-07-08 16:57:00|748532|746532|748022.2|747022.2|748542.8|747024.9|748022.2|746530.7|22
1625763430000|2021-07-08 16:57:10|748539.5|746539.5|748544.6|746544.6|748554.6|747046.8|748023.5|746524.9|17
1625763440000|2021-07-08 16:57:20|748035.6|747035.6|748005.2|747005.2|748554.1|747050.7|748001.5|746539.5|25
1625763450000|2021-07-08 16:57:30|747993|746993|747989.5|746989.5|748518.5|747006.1|747989.5|746493.2|9
1625763460000|2021-07-08 16:57:40|748513|746513|748545.3|746545.3|748545.3|747001|747987.4|746499.7|27
1625763470000|2021-07-08 16:57:50|748545.1|746545.1|748561.9|746561.9|748574.7|747060.2|748036.6|746526.7|30
1625763480000|2021-07-08 16:58:00|748563.6|746563.6|748555.7|746555.7|748568.4|746568.4|748549.7|746549.7|14
1625763490000|2021-07-08 16:58:10|748038|747038|748047.8|747047.8|748555.2|747049.2|748038|746548|15
1625763500000|2021-07-08 16:58:20|748052.7|747052.7|748064.1|747064.1|748566.1|747064.1|748041.4|746564.5|17
1625763510000|2021-07-08 16:58:30|748580.7|746580.7|748592.9|746592.9|748617|746617|748570.9|746570.9|21
1625763520000|2021-07-08 16:58:40|748591.1|746591.1|748579.1|746579.1|748605|746605|748579.1|746579.1|26
1625763530000|2021-07-08 16:58:50|748589.5|746589.5|748600.5|746600.5|748612.7|747113.8|748113.8|746584.6|27
1625810460000|2021-07-09 06:01:00|747436.5|745436.5|747423.9|745423.9|747446.8|745446.8|747423.9|745423.9|34
1625810470000|2021-07-09 06:01:10|747434.6|745434.6|747429.7|745429.7|747434.6|745434.6|747414.6|745414.6|35
1625810480000|2021-07-09 06:01:20|747415.9|745415.9|747421.5|745421.5|747432.2|745432.2|747398.6|745398.6|34
1625810490000|2021-07-09 06:01:30|747430.9|745430.9|747531.5|745531.5|747532.6|745532.6|747419.9|745419.9|34
1625810500000|2021-07-09 06:01:40|747543.1|745543.1|747638.5|745638.5|747641.9|745641.9|747541.9|745541.9|36
1625810510000|2021-07-09 06:01:50|747639.4|745639.4|747711.3|745711.3|747719.7|745719.7|747617.6|745617.6|25
1625810520000|2021-07-09 06:02:00|747689.6|745689.6|747689.1|745689.1|747701|745701|747588.5|745588.5|37
1625810530000|2021-07-09 06:02:10|747693.2|745693.2|747691.4|745691.4|747722.1|745722.1|747654.1|745654.1|31
1625810540000|2021-07-09 06:02:20|747693.3|745693.3|747719.5|745719.5|747724.6|745724.6|747639.7|745639.7|30
1625810550000|2021-07-09 06:02:30|747718.5|745718.5|747623.8|745623.8|747727.3|745727.3|747608|745608|29
1625810560000|2021-07-09 06:02:40|747622.4|745622.4|747628.6|745628.6|747641.7|745641.7|747603.9|745603.9|28
1625810570000|2021-07-09 06:02:50|747670.5|745670.5|747654.8|745654.8|747734.2|745734.2|747645.7|745645.7|31
1625810580000|2021-07-09 06:03:00|747666.3|745666.3|747705|745705|747721|745721|747666.3|745666.3|32
1625810590000|2021-07-09 06:03:10|747709.6|745709.6|747665|745665|747709.6|745709.6|747660.7|745660.7|34
1625810600000|2021-07-09 06:03:20|747678.6|745678.6|747666.2|745666.2|747683.8|745683.8|747611.4|745611.4|30
1625810610000|2021-07-09 06:03:30|747664.3|745664.3|747702.5|745702.5|747708.4|745708.4|747606.7|745606.7|28
1625810620000|2021-07-09 06:03:40|747703.5|745703.5|747703.6|745703.6|747706.2|745706.2|747679|745679|18
1625810630000|2021-07-09 06:03:50|747702.4|745702.4|747689.1|745689.1|747702.4|745702.4|747673.1|745673.1|19
1625810640000|2021-07-09 06:04:00|747692.7|745692.7|747592.1|745592.1|747692.7|745692.7|747543.2|745543.2|28
1625810650000|2021-07-09 06:04:10|747582.6|745582.6|747551.3|745551.3|747582.6|745582.6|747491.8|745491.8|28
1625810660000|2021-07-09 06:04:20|747550.4|745550.4|747475|745475|747564.1|745564.1|747475|745475|22
1625810670000|2021-07-09 06:04:30|747519.7|745519.7|747534|745534|747548.5|745548.5|747475.6|745475.6|34
1625810680000|2021-07-09 06:04:40|747526.3|745526.3|747558.9|745558.9|747558.9|745558.9|747501.8|745501.8|31
1625810690000|2021-07-09 06:04:50|747554.8|745554.8|747547.8|745547.8|747560.7|745560.7|747510|745510|28
1625810700000|2021-07-09 06:05:00|747544.7|745544.7|747480.6|745480.6|747547.1|745547.1|747428.3|745428.3|31
1625810710000|2021-07-09 06:05:10|747484.1|745484.1|747433.5|745433.5|747492.6|745492.6|747433.5|745433.5|28
1625810720000|2021-07-09 06:05:20|747435.6|745435.6|747467.2|745467.2|747470.8|745470.8|747435.6|745435.6|23
1625810730000|2021-07-09 06:05:30|747459.6|745459.6|747403.6|745403.6|747459.6|745459.6|747390.2|745390.2|31
1625810740000|2021-07-09 06:05:40|747412.8|745412.8|747494.3|745494.3|747517.6|745517.6|747403.4|745403.4|25
1625810750000|2021-07-09 06:05:50|747505.9|745505.9|747385.8|745385.8|747508.1|745508.1|747374.9|745374.9|36
1625810760000|2021-07-09 06:06:00|747382.7|745382.7|747396.6|745396.6|747440.3|745440.3|747381.5|745381.5|27
1625810770000|2021-07-09 06:06:10|747390.9|745390.9|747259.4|745259.4|747404.8|745404.8|747195.6|745195.6|33
1625810780000|2021-07-09 06:06:20|747263.8|745263.8|747334.4|745334.4|747336.1|745336.1|747230|745230|35
1625810790000|2021-07-09 06:06:30|747335.9|745335.9|747294.8|745294.8|747339.3|745339.3|747278.7|745278.7|22
1625810800000|2021-07-09 06:06:40|747294.2|745294.2|747322.4|745322.4|747326.3|745326.3|747228.1|745228.1|33
1625810810000|2021-07-09 06:06:50|747323|745323|747289.9|745289.9|747323|745323|747268.3|745268.3|32
1625810820000|2021-07-09 06:07:00|747288.6|745288.6|747299.3|745299.3|747307.2|745307.2|747217.1|745217.1|34
1625810830000|2021-07-09 06:07:10|747289.1|745289.1|747353.6|745353.6|747364.4|745364.4|747273.6|745273.6|30
1625810840000|2021-07-09 06:07:20|747347.8|745347.8|747472.1|745472.1|747473.1|745473.1|747340.3|745340.3|31
1625810850000|2021-07-09 06:07:30|747471.5|745471.5|747480.5|745480.5|747480.5|745480.5|747457.3|745457.3|15
1625810860000|2021-07-09 06:07:40|747522|745522|747560.9|745560.9|747626.2|745626.2|747522|745522|35
1625810870000|2021-07-09 06:07:50|747560.2|745560.2|747562.4|745562.4|747569.9|745569.9|747552.1|745552.1|26
1625810880000|2021-07-09 06:08:00|747561.8|745561.8|747560.4|745560.4|747576.8|745576.8|747513.6|745513.6|26
1625810890000|2021-07-09 06:08:10|747558.3|745558.3|747563.1|745563.1|747574.8|745574.8|747539.9|745539.9|28
1625810900000|2021-07-09 06:08:20|747569.8|745569.8|747546.4|745546.4|747570.2|745570.2|747458.5|745458.5|33
1625810910000|2021-07-09 06:08:30|747550.4|745550.4|747554.6|745554.6|747561.6|745561.6|747529|745529|27
1625810920000|2021-07-09 06:08:40|747545.8|745545.8|747558.4|745558.4|747578.4|745578.4|747545.8|745545.8|25
1625810930000|2021-07-09 06:08:50|747557|745557|747563.5|745563.5|747565.6|745565.6|747552.7|745552.7|18
1625810940000|2021-07-09 06:09:00|747565.6|745565.6|747544.9|745544.9|747565.6|745565.6|747536.9|745536.9|21
1625810950000|2021-07-09 06:09:10|747541.7|745541.7|747569.5|745569.5|747571|745571|747539.3|745539.3|27
1625810960000|2021-07-09 06:09:20|747570.8|745570.8|747530.6|745530.6|747570.8|745570.8|747511.4|745511.4|20
1625810970000|2021-07-09 06:09:30|747529.7|745529.7|747512.8|745512.8|747536.2|745536.2|747508|745508|24
1625810980000|2021-07-09 06:09:40|747510.5|745510.5|747525.7|745525.7|747526|745526|747508.2|745508.2|23
1625810990000|2021-07-09 06:09:50|747540.5|745540.5|747539.8|745539.8|747560.5|745560.5|747524.6|745524.6|30
1625811000000|2021-07-09 06:10:00|747561.2|745561.2|747280.1|745280.1|747561.2|745561.2|747267|745267|40
1625811010000|2021-07-09 06:10:10|747265.5|745265.5|747315.4|745315.4|747353.7|745353.7|747228.8|745228.8|35
1625811020000|2021-07-09 06:10:20|747320|745320|747370.6|745370.6|747387.9|745387.9|747303.5|745303.5|32
1625811030000|2021-07-09 06:10:30|747360.9|745360.9|747322.1|745322.1|747373.5|745373.5|747297|745297|33
1625811040000|2021-07-09 06:10:40|747346.2|745346.2|747330.3|745330.3|747378.8|745378.8|747312.1|745312.1|35
1625811050000|2021-07-09 06:10:50|747329.4|745329.4|747300.1|745300.1|747329.9|745329.9|747282.3|745282.3|25
1625811060000|2021-07-09 06:11:00|747296.3|745296.3|747308.2|745308.2|747308.2|745308.2|747254.1|745254.1|33
1625811070000|2021-07-09 06:11:10|747320.2|745320.2|747254|745254|747332.2|745332.2|747248|745248|34
1625811080000|2021-07-09 06:11:20|747267.7|745267.7|747307|745307|747309|745309|747258.1|745258.1|27
1625811090000|2021-07-09 06:11:30|747310.2|745310.2|747294|745294|747310.2|745310.2|747287.2|745287.2|28
1625811100000|2021-07-09 06:11:40|747303.2|745303.2|747317.4|745317.4|747327.5|745327.5|747300.2|745300.2|26
1625811110000|2021-07-09 06:11:50|747315|745315|747320.2|745320.2|747320.2|745320.2|747306.5|745306.5|18
1625811120000|2021-07-09 06:12:00|747321.4|745321.4|747302.7|745302.7|747321.5|745321.5|747284|745284|27
1625811130000|2021-07-09 06:12:10|747308|745308|747267.7|745267.7|747316.3|745316.3|747256.5|745256.5|33
1625811140000|2021-07-09 06:12:20|747274.3|745274.3|747141.4|745141.4|747278.9|745278.9|747078.3|745078.3|29
1625811150000|2021-07-09 06:12:30|747146.5|745146.5|747131.3|745131.3|747147.1|745147.1|747108.7|745108.7|27
1625811160000|2021-07-09 06:12:40|747162.3|745162.3|747102.3|745102.3|747181.9|745181.9|747098.3|745098.3|31
1625811170000|2021-07-09 06:12:50|747108.8|745108.8|747121.2|745121.2|747132.5|745132.5|747105.7|745105.7|22
1625811180000|2021-07-09 06:13:00|747129.5|745129.5|747064.7|745064.7|747140.6|745140.6|747000.6|745000.6|31
1625811190000|2021-07-09 06:13:10|747065.5|745065.5|746888.6|744888.6|747070.4|745070.4|746875.1|744875.1|34
1625811200000|2021-07-09 06:13:20|746898.2|744898.2|746882.9|744882.9|746898.2|744898.2|746857|744857|25
1625811210000|2021-07-09 06:13:30|746871.2|744871.2|746988.5|744988.5|747004|745004|746871.2|744871.2|29
1625811220000|2021-07-09 06:13:40|746990.5|744990.5|747008.3|745008.3|747008.3|745008.3|746973.6|744973.6|31
1625811230000|2021-07-09 06:13:50|746999.9|744999.9|746970.5|744970.5|747082|745082|746970.5|744970.5|32
1625811240000|2021-07-09 06:14:00|746973|744973|747003.1|745003.1|747066.1|745066.1|746946.4|744946.4|34
1625811250000|2021-07-09 06:14:10|747001.7|745001.7|747151.1|745151.1|747151.1|745151.1|747001.7|745001.7|36
1625811260000|2021-07-09 06:14:20|747140|745140|747142.3|745142.3|747231|745231|747133|745133|35
1625811270000|2021-07-09 06:14:30|747130.9|745130.9|747016.1|745016.1|747150.3|745150.3|747011.8|745011.8|29
1625811280000|2021-07-09 06:14:40|746986.3|744986.3|747022.3|745022.3|747073.2|745073.2|746986.3|744986.3|33
1625811290000|2021-07-09 06:14:50|747009.6|745009.6|746989.5|744989.5|747024.2|745024.2|746974.9|744974.9|31
1625811300000|2021-07-09 06:15:00|746995.1|744995.1|747005.8|745005.8|747005.8|745005.8|746965.1|744965.1|32
1625811310000|2021-07-09 06:15:10|747001.3|745001.3|746981.1|744981.1|747014.3|745014.3|746965.2|744965.2|27
1625811320000|2021-07-09 06:15:20|746979.6|744979.6|746998.4|744998.4|747015.3|745015.3|746942.8|744942.8|31
1625811330000|2021-07-09 06:15:30|747006|745006|746987.9|744987.9|747006|745006|746955.4|744955.4|33
1625811340000|2021-07-09 06:15:40|746987.6|744987.6|747026.8|745026.8|747039.9|745039.9|746987.6|744987.6|32
1625811350000|2021-07-09 06:15:50|747025.6|745025.6|747068.9|745068.9|747071.9|745071.9|747003.4|745003.4|32
1625811360000|2021-07-09 06:16:00|747065.2|745065.2|747090.5|745090.5|747090.5|745090.5|746993.2|744993.2|30
1625811370000|2021-07-09 06:16:10|747083.9|745083.9|747081.1|745081.1|747128|745128|747032|745032|36
1625811380000|2021-07-09 06:16:20|747066.5|745066.5|747082.6|745082.6|747092.7|745092.7|747065.1|745065.1|31
1625811390000|2021-07-09 06:16:30|747081.3|745081.3|747179.3|745179.3|747192.7|745192.7|747071.6|745071.6|36
1625811400000|2021-07-09 06:16:40|747191.9|745191.9|747173.8|745173.8|747215.3|745215.3|747155.7|745155.7|32
1625811410000|2021-07-09 06:16:50|747172.6|745172.6|747180.5|745180.5|747199.4|745199.4|747150.5|745150.5|27
1625811420000|2021-07-09 06:17:00|747183.6|745183.6|747156.9|745156.9|747183.6|745183.6|747127.1|745127.1|33
1625811430000|2021-07-09 06:17:10|747152.3|745152.3|747165.5|745165.5|747165.7|745165.7|747145.4|745145.4|29
1625811440000|2021-07-09 06:17:20|747165|745165|747137.9|745137.9|747165.9|745165.9|747108|745108|31
1625811450000|2021-07-09 06:17:30|747124.4|745124.4|747001.9|745001.9|747125.4|745125.4|746977.4|744977.4|34
1625811460000|2021-07-09 06:17:40|746984.3|744984.3|747014|745014|747017.7|745017.7|746960.3|744960.3|34
1625811470000|2021-07-09 06:17:50|747005.9|745005.9|746986.8|744986.8|747061.8|745061.8|746980.3|744980.3|36
1625811480000|2021-07-09 06:18:00|746925.7|744925.7|746895.8|744895.8|746925.7|744925.7|746879.4|744879.4|36
1625811490000|2021-07-09 06:18:10|746897.7|744897.7|746915.2|744915.2|746922|744922|746897.7|744897.7|29
1625811500000|2021-07-09 06:18:20|746911.7|744911.7|746820.9|744820.9|746911.7|744911.7|746820.9|744820.9|29
1625811510000|2021-07-09 06:18:30|746834.2|744834.2|746823.4|744823.4|746865|744865|746820.7|744820.7|36
1625811520000|2021-07-09 06:18:40|746821.8|744821.8|746820.2|744820.2|746854.9|744854.9|746799.7|744799.7|34
1625811530000|2021-07-09 06:18:50|746817.4|744817.4|746830.4|744830.4|746845.6|744845.6|746816.8|744816.8|26
1625811540000|2021-07-09 06:19:00|746833.8|744833.8|746734.8|744734.8|746848.4|744848.4|746715.9|744715.9|34
1625811550000|2021-07-09 06:19:10|746745|744745|746747.6|744747.6|746747.6|744747.6|746707.7|744707.7|36
1625811560000|2021-07-09 06:19:20|746753|744753|746732.3|744732.3|746782.8|744782.8|746706.7|744706.7|34
1625811570000|2021-07-09 06:19:30|746733.7|744733.7|746763.8|744763.8|746768.4|744768.4|746713.8|744713.8|36
1625811580000|2021-07-09 06:19:40|746762.2|744762.2|746649|744649|746769.8|744769.8|746620.5|744620.5|30
1625811590000|2021-07-09 06:19:50|746636.8|744636.8|746649.3|744649.3|746649.3|744649.3|746608.6|744608.6|31
1625811600000|2021-07-09 06:20:00|746644.8|744644.8|746573.3|744573.3|746664.7|744664.7|746573.3|744573.3|33
1625811610000|2021-07-09 06:20:10|746577.1|744577.1|746564|744564|746608|744608|746551.2|744551.2|33
1625811620000|2021-07-09 06:20:20|746572.6|744572.6|746573.7|744573.7|746583.4|744583.4|746556.9|744556.9|28
1625811630000|2021-07-09 06:20:30|746545.6|744545.6|746584.7|744584.7|746603.6|744603.6|746545.6|744545.6|25
1625811640000|2021-07-09 06:20:40|746588.1|744588.1|746306.8|744306.8|746594|744594|746290|744290|36
1625811650000|2021-07-09 06:20:50|746303.7|744303.7|746280.9|744280.9|746310.9|744310.9|746250.7|744250.7|30
1625811660000|2021-07-09 06:21:00|746278.4|744278.4|746294.4|744294.4|746304.3|744304.3|746276.3|744276.3|31
1625811670000|2021-07-09 06:21:10|746317.2|744317.2|746288|744288|746317.2|744317.2|746269.3|744269.3|31
1625811680000|2021-07-09 06:21:20|746290.1|744290.1|746297.4|744297.4|746299.1|744299.1|746280.9|744280.9|23
1625811690000|2021-07-09 06:21:30|746296|744296|746310.4|744310.4|746322.3|744322.3|746272.3|744272.3|31
1625811700000|2021-07-09 06:21:40|746306.6|744306.6|746327.4|744327.4|746352.4|744352.4|746262.2|744262.2|30
1625811710000|2021-07-09 06:21:50|746340.9|744340.9|746311.2|744311.2|746349|744349|746307.6|744307.6|30
1625811720000|2021-07-09 06:22:00|746330.5|744330.5|746359|744359|746363.3|744363.3|746296.3|744296.3|27
1625811730000|2021-07-09 06:22:10|746361|744361|746330.4|744330.4|746361.1|744361.1|746313.3|744313.3|26
1625811740000|2021-07-09 06:22:20|746343.5|744343.5|746360.8|744360.8|746363.6|744363.6|746333.9|744333.9|22
1625811750000|2021-07-09 06:22:30|746362.9|744362.9|746516.2|744516.2|746566.3|744566.3|746327.5|744327.5|32
1625811760000|2021-07-09 06:22:40|746498.7|744498.7|746475.5|744475.5|746549|744549|746475.5|744475.5|39
1625811770000|2021-07-09 06:22:50|746503.3|744503.3|746364.3|744364.3|746521.5|744521.5|746356.8|744356.8|32
1625811780000|2021-07-09 06:23:00|746366.5|744366.5|746351|744351|746394.8|744394.8|746323.8|744323.8|29
1625811790000|2021-07-09 06:23:10|746366.6|744366.6|746341.5|744341.5|746366.6|744366.6|746318.8|744318.8|25
1625811800000|2021-07-09 06:23:20|746341.1|744341.1|746310.1|744310.1|746355.4|744355.4|746251.9|744251.9|25
1625811810000|2021-07-09 06:23:30|746308.4|744308.4|746302.1|744302.1|746313.4|744313.4|746286.4|744286.4|24
1625811820000|2021-07-09 06:23:40|746300.9|744300.9|746294.6|744294.6|746320.3|744320.3|746253.8|744253.8|27
1625811830000|2021-07-09 06:23:50|746294.5|744294.5|746275.1|744275.1|746309|744309|746256|744256|22
1625811840000|2021-07-09 06:24:00|746276.4|744276.4|746266.3|744266.3|746287.4|744287.4|746251.7|744251.7|30
1625811850000|2021-07-09 06:24:10|746273.3|744273.3|746299.6|744299.6|746326.3|744326.3|746250.5|744250.5|26
1625811860000|2021-07-09 06:24:20|746300.5|744300.5|746368.9|744368.9|746368.9|744368.9|746300.2|744300.2|34
1625811870000|2021-07-09 06:24:30|746378.6|744378.6|746418.4|744418.4|746432.8|744432.8|746378.5|744378.5|34
1625811880000|2021-07-09 06:24:40|746402.3|744402.3|746391|744391|746439.4|744439.4|746346.1|744346.1|32
1625811890000|2021-07-09 06:24:50|746386.2|744386.2|746418.8|744418.8|746418.8|744418.8|746386.2|744386.2|23
1625811900000|2021-07-09 06:25:00|746418.2|744418.2|746415.3|744415.3|746440.1|744440.1|746341.9|744341.9|35
1625811910000|2021-07-09 06:25:10|746430.4|744430.4|746393.5|744393.5|746439.9|744439.9|746368.6|744368.6|28
1625811920000|2021-07-09 06:25:20|746390.9|744390.9|746392.9|744392.9|746423.3|744423.3|746384.4|744384.4|30
1625811930000|2021-07-09 06:25:30|746400|744400|746411|744411|746446.7|744446.7|746395.2|744395.2|33
1625811940000|2021-07-09 06:25:40|746410.3|744410.3|746409.4|744409.4|746413.9|744413.9|746399.1|744399.1|25
1625811950000|2021-07-09 06:25:50|746406.8|744406.8|746383|744383|746448.3|744448.3|746383|744383|25
1625811960000|2021-07-09 06:26:00|746446|744446|746429.9|744429.9|746446|744446|746374.9|744374.9|34
1625811970000|2021-07-09 06:26:10|746417.7|744417.7|746508.9|744508.9|746520|744520|746405.8|744405.8|31
1625811980000|2021-07-09 06:26:20|746510.7|744510.7|746499.7|744499.7|746510.7|744510.7|746437|744437|35
1625811990000|2021-07-09 06:26:30|746498.4|744498.4|746502.9|744502.9|746512.4|744512.4|746483.7|744483.7|31
1625812000000|2021-07-09 06:26:40|746502|744502|746471.9|744471.9|746502|744502|746418.6|744418.6|28
1625812010000|2021-07-09 06:26:50|746473.5|744473.5|746455.5|744455.5|746483.5|744483.5|746429.1|744429.1|29
1625812020000|2021-07-09 06:27:00|746452.3|744452.3|746429|744429|746462.6|744462.6|746409.3|744409.3|29
1625812030000|2021-07-09 06:27:10|746433.4|744433.4|746268.8|744268.8|746433.4|744433.4|746225.8|744225.8|32
1625812040000|2021-07-09 06:27:20|746267.1|744267.1|746269.5|744269.5|746301.2|744301.2|746220.3|744220.3|36
1625812050000|2021-07-09 06:27:30|746281.8|744281.8|746275.5|744275.5|746289.5|744289.5|746220.8|744220.8|30
1625812060000|2021-07-09 06:27:40|746277.1|744277.1|746284.9|744284.9|746327.5|744327.5|746260.3|744260.3|31
1625812070000|2021-07-09 06:27:50|746310.2|744310.2|746314.4|744314.4|746359.5|744359.5|746286.3|744286.3|29
1625812080000|2021-07-09 06:28:00|746318.4|744318.4|746379.6|744379.6|746379.6|744379.6|746283.9|744283.9|28
1625812090000|2021-07-09 06:28:10|746384.4|744384.4|746410.3|744410.3|746431.3|744431.3|746326.6|744326.6|29
1625812100000|2021-07-09 06:28:20|746409.4|744409.4|746331|744331|746426.6|744426.6|746320|744320|28
1625812110000|2021-07-09 06:28:30|746353.3|744353.3|746170.3|744170.3|746397.6|744397.6|746098.3|744098.3|35
1625812120000|2021-07-09 06:28:40|746176.1|744176.1|746171.7|744171.7|746178.9|744178.9|746127.4|744127.4|31
1625812130000|2021-07-09 06:28:50|746184.8|744184.8|746187.2|744187.2|746205.1|744205.1|746162.6|744162.6|33
1625812140000|2021-07-09 06:29:00|746180|744180|746172.6|744172.6|746188.9|744188.9|746124.8|744124.8|33
1625812150000|2021-07-09 06:29:10|746167.9|744167.9|746204|744204|746214.7|744214.7|746085.6|744085.6|30
1625812160000|2021-07-09 06:29:20|746215.9|744215.9|746176|744176|746215.9|744215.9|746109.8|744109.8|28
1625812170000|2021-07-09 06:29:30|746154.8|744154.8|746205.8|744205.8|746218.7|744218.7|746149.8|744149.8|23
1625812180000|2021-07-09 06:29:40|746206.1|744206.1|746221|744221|746256.2|744256.2|746161.4|744161.4|27
1625812190000|2021-07-09 06:29:50|746235.4|744235.4|746213.9|744213.9|746276.9|744276.9|746140.9|744140.9|28
1625812200000|2021-07-09 06:30:00|746187.2|744187.2|746237.7|744237.7|746237.7|744237.7|746155.3|744155.3|37
1625812210000|2021-07-09 06:30:10|746240.6|744240.6|746264.6|744264.6|746301.9|744301.9|746209|744209|33
1625812220000|2021-07-09 06:30:20|746258|744258|746331.3|744331.3|746338.8|744338.8|746248.1|744248.1|39
1625812230000|2021-07-09 06:30:30|746332.5|744332.5|746355.9|744355.9|746382.3|744382.3|746326.8|744326.8|36
1625812240000|2021-07-09 06:30:40|746313.6|744313.6|746315.8|744315.8|746383.3|744383.3|746312.6|744312.6|29
1625812250000|2021-07-09 06:30:50|746324.8|744324.8|746315.2|744315.2|746342.6|744342.6|746226.8|744226.8|34
1625812260000|2021-07-09 06:31:00|746293.6|744293.6|746295.1|744295.1|746303.3|744303.3|746257.4|744257.4|30
1625812270000|2021-07-09 06:31:10|746297.9|744297.9|746274|744274|746342.9|744342.9|746239.7|744239.7|32
1625812280000|2021-07-09 06:31:20|746285.7|744285.7|746360.2|744360.2|746399.2|744399.2|746248.3|744248.3|37
1625812290000|2021-07-09 06:31:30|746376.6|744376.6|746453.3|744453.3|746459.6|744459.6|746361.8|744361.8|32
1625812300000|2021-07-09 06:31:40|746447.2|744447.2|746467|744467|746470.7|744470.7|746447.2|744447.2|29
1625812310000|2021-07-09 06:31:50|746464.9|744464.9|746596.6|744596.6|746604.9|744604.9|746439|744439|28
1625812320000|2021-07-09 06:32:00|746614.7|744614.7|746534.8|744534.8|746623.7|744623.7|746532|744532|38
1625812330000|2021-07-09 06:32:10|746542.4|744542.4|746530.1|744530.1|746542.4|744542.4|746484.5|744484.5|31
1625812340000|2021-07-09 06:32:20|746519.8|744519.8|746528.3|744528.3|746572.8|744572.8|746500.7|744500.7|32
1625812350000|2021-07-09 06:32:30|746529.5|744529.5|746498|744498|746562|744562|746384.6|744384.6|30
1625812360000|2021-07-09 06:32:40|746498.5|744498.5|746485.3|744485.3|746511.8|744511.8|746452.3|744452.3|31
1625812370000|2021-07-09 06:32:50|746484.2|744484.2|746486.6|744486.6|746508.2|744508.2|746474.1|744474.1|29
1625812380000|2021-07-09 06:33:00|746480.2|744480.2|746528.7|744528.7|746542.9|744542.9|746480.2|744480.2|25
1625812390000|2021-07-09 06:33:10|746527.6|744527.6|746530.4|744530.4|746533.4|744533.4|746518.4|744518.4|24
1625812400000|2021-07-09 06:33:20|746527.2|744527.2|746653.6|744653.6|746658.5|744658.5|746527.2|744527.2|32
1625812410000|2021-07-09 06:33:30|746664.1|744664.1|746608.1|744608.1|746694|744694|746605.5|744605.5|33
1625812420000|2021-07-09 06:33:40|746611.9|744611.9|746647.7|744647.7|746691.7|744691.7|746604.1|744604.1|32
1625812430000|2021-07-09 06:33:50|746666.1|744666.1|746636.9|744636.9|746673.6|744673.6|746626.8|744626.8|32
1625812440000|2021-07-09 06:34:00|746638.5|744638.5|746654|744654|746672.4|744672.4|746613.2|744613.2|32
1625812450000|2021-07-09 06:34:10|746656|744656|746668|744668|746675.5|744675.5|746624.9|744624.9|30
1625812460000|2021-07-09 06:34:20|746664.6|744664.6|746650.9|744650.9|746688|744688|746612.1|744612.1|31
1625812470000|2021-07-09 06:34:30|746652.9|744652.9|746609.2|744609.2|746657.7|744657.7|746565.7|744565.7|30
1625812480000|2021-07-09 06:34:40|746620.3|744620.3|746614.8|744614.8|746638.9|744638.9|746588.8|744588.8|31
1625812490000|2021-07-09 06:34:50|746607.8|744607.8|746606.2|744606.2|746620.7|744620.7|746559.6|744559.6|18
1625812500000|2021-07-09 06:35:00|746608.6|744608.6|746599.8|744599.8|746610.7|744610.7|746561.6|744561.6|28
1625812510000|2021-07-09 06:35:10|746604.4|744604.4|746596.3|744596.3|746604.4|744604.4|746571.8|744571.8|26
1625812520000|2021-07-09 06:35:20|746597.8|744597.8|746590|744590|746599.7|744599.7|746580.6|744580.6|19
1625812530000|2021-07-09 06:35:30|746594.4|744594.4|746592.6|744592.6|746599.5|744599.5|746581.5|744581.5|16
1625812540000|2021-07-09 06:35:40|746593.8|744593.8|746621.1|744621.1|746621.1|744621.1|746570.4|744570.4|21
1625812550000|2021-07-09 06:35:50|746611.9|744611.9|746563.6|744563.6|746620|744620|746563.6|744563.6|19
1625812560000|2021-07-09 06:36:00|746563.4|744563.4|746593.5|744593.5|746606.5|744606.5|746563.4|744563.4|17
1625812570000|2021-07-09 06:36:10|746601.5|744601.5|746577.3|744577.3|746614.6|744614.6|746571|744571|22
1625812580000|2021-07-09 06:36:20|746588.5|744588.5|746595.2|744595.2|746595.3|744595.3|746560.9|744560.9|15
1625812590000|2021-07-09 06:36:30|746588.3|744588.3|746605.7|744605.7|746618.1|744618.1|746588.3|744588.3|24
1625812600000|2021-07-09 06:36:40|746606|744606|746602|744602|746641.7|744641.7|746574.1|744574.1|17
1625812610000|2021-07-09 06:36:50|746599.3|744599.3|746634.6|744634.6|746670.5|744670.5|746596.1|744596.1|31
1625812620000|2021-07-09 06:37:00|746620.5|744620.5|746629.6|744629.6|746654.5|744654.5|746612|744612|30
1625812630000|2021-07-09 06:37:10|746629.8|744629.8|746650.5|744650.5|746661.8|744661.8|746616.3|744616.3|21
1625812640000|2021-07-09 06:37:20|746649.2|744649.2|746648.8|744648.8|746696|744696|746623.3|744623.3|26
1625812650000|2021-07-09 06:37:30|746670.1|744670.1|746651.6|744651.6|746685.4|744685.4|746610.9|744610.9|35
1625812660000|2021-07-09 06:37:40|746641.2|744641.2|746791.5|744791.5|746794.4|744794.4|746638.5|744638.5|30
1625812670000|2021-07-09 06:37:50|746779.5|744779.5|746770.2|744770.2|746790.2|744790.2|746745.2|744745.2|24
1625812680000|2021-07-09 06:38:00|746786.6|744786.6|746785.9|744785.9|746807.2|744807.2|746780.8|744780.8|23
1625812690000|2021-07-09 06:38:10|746801.7|744801.7|746774.3|744774.3|746801.7|744801.7|746774.3|744774.3|21
1625812700000|2021-07-09 06:38:20|746779.4|744779.4|746779.9|744779.9|746788.5|744788.5|746779.4|744779.4|15
1625812710000|2021-07-09 06:38:30|746776.8|744776.8|746778.1|744778.1|746794.3|744794.3|746771.5|744771.5|20
1625812720000|2021-07-09 06:38:40|746779.2|744779.2|746785|744785|746788.8|744788.8|746778.5|744778.5|14
1625812730000|2021-07-09 06:38:50|746786|744786|746851.5|744851.5|746877.4|744877.4|746779.1|744779.1|22
1625812740000|2021-07-09 06:39:00|746858.1|744858.1|746824|744824|746878|744878|746805.1|744805.1|28
1625812750000|2021-07-09 06:39:10|746808.8|744808.8|746811.4|744811.4|746842.1|744842.1|746788.1|744788.1|31
1625812760000|2021-07-09 06:39:20|746812|744812|746742.2|744742.2|746822.7|744822.7|746729.5|744729.5|25
1625812770000|2021-07-09 06:39:30|746741.9|744741.9|746761.1|744761.1|746786.9|744786.9|746735.4|744735.4|29
1625812780000|2021-07-09 06:39:40|746753.1|744753.1|746753.3|744753.3|746769.3|744769.3|746741.4|744741.4|29
1625812790000|2021-07-09 06:39:50|746748.5|744748.5|746862.4|744862.4|746886.5|744886.5|746747|744747|25
1625812800000|2021-07-09 06:40:00|746844.3|744844.3|746911.2|744911.2|746965.4|744965.4|746844.3|744844.3|33
1625812810000|2021-07-09 06:40:10|746915.4|744915.4|746854|744854|746915.4|744915.4|746854|744854|27
1625812820000|2021-07-09 06:40:20|746889.6|744889.6|746817.7|744817.7|746889.6|744889.6|746794.9|744794.9|35
1625812830000|2021-07-09 06:40:30|746806|744806|746921.1|744921.1|746935.5|744935.5|746806|744806|32
1625812840000|2021-07-09 06:40:40|746919|744919|746919.4|744919.4|746925.6|744925.6|746905.6|744905.6|26
1625812850000|2021-07-09 06:40:50|746917.3|744917.3|746888.3|744888.3|746920.5|744920.5|746882.2|744882.2|27
1625812860000|2021-07-09 06:41:00|746890.6|744890.6|746904|744904|746923.4|744923.4|746890.6|744890.6|31
1625812870000|2021-07-09 06:41:10|746902.9|744902.9|746870.8|744870.8|746912.5|744912.5|746869.4|744869.4|28
1625812880000|2021-07-09 06:41:20|746890|744890|746905.1|744905.1|746926.7|744926.7|746878.9|744878.9|30
1625812890000|2021-07-09 06:41:30|746905.3|744905.3|746906|744906|746928.2|744928.2|746900.3|744900.3|24
1625812900000|2021-07-09 06:41:40|746909.7|744909.7|746919.1|744919.1|746946.3|744946.3|746909.7|744909.7|28
1625812910000|2021-07-09 06:41:50|746922.1|744922.1|746919.1|744919.1|746934.3|744934.3|746903.7|744903.7|35
1625812920000|2021-07-09 06:42:00|746914.7|744914.7|746897.5|744897.5|746919.9|744919.9|746876.1|744876.1|29
1625812930000|2021-07-09 06:42:10|746899.3|744899.3|746839.4|744839.4|746915.8|744915.8|746825.6|744825.6|32
1625812940000|2021-07-09 06:42:20|746838.6|744838.6|746830.2|744830.2|746869.5|744869.5|746827.1|744827.1|26
1625812950000|2021-07-09 06:42:30|746833.4|744833.4|746861.9|744861.9|746876.3|744876.3|746807.1|744807.1|23
1625812960000|2021-07-09 06:42:40|746860.1|744860.1|746872.7|744872.7|746885.8|744885.8|746855.1|744855.1|24
1625812970000|2021-07-09 06:42:50|746862.3|744862.3|746881.1|744881.1|746907.8|744907.8|746862.3|744862.3|25
1625812980000|2021-07-09 06:43:00|746871|744871|746865.8|744865.8|746888.4|744888.4|746852.8|744852.8|30
1625812990000|2021-07-09 06:43:10|746875.8|744875.8|746941.5|744941.5|746941.5|744941.5|746872.2|744872.2|32
1625813000000|2021-07-09 06:43:20|746935.4|744935.4|746907.9|744907.9|746941.2|744941.2|746905.8|744905.8|22
1625813010000|2021-07-09 06:43:30|746903.5|744903.5|746900.5|744900.5|746915.4|744915.4|746900.4|744900.4|24
1625813020000|2021-07-09 06:43:40|746898.4|744898.4|746870|744870|746898.4|744898.4|746862.2|744862.2|25
1625813030000|2021-07-09 06:43:50|746867.7|744867.7|746862.8|744862.8|746882.7|744882.7|746842.4|744842.4|31
1625813040000|2021-07-09 06:44:00|746866.8|744866.8|746852.6|744852.6|746866.8|744866.8|746822.3|744822.3|35
1625813050000|2021-07-09 06:44:10|746845.7|744845.7|746848.7|744848.7|746855.6|744855.6|746833.8|744833.8|33
1625813060000|2021-07-09 06:44:20|746846.5|744846.5|746814|744814|746883.9|744883.9|746814|744814|34
1625813070000|2021-07-09 06:44:30|746814.1|744814.1|746878.6|744878.6|746898.4|744898.4|746814.1|744814.1|28
1625813080000|2021-07-09 06:44:40|746883|744883|746889.7|744889.7|746889.8|744889.8|746847.2|744847.2|30
1625813090000|2021-07-09 06:44:50|746883.1|744883.1|746861.5|744861.5|746889.2|744889.2|746861.5|744861.5|24
1625813100000|2021-07-09 06:45:00|746860.6|744860.6|746851.4|744851.4|746876.6|744876.6|746836|744836|32
1625813110000|2021-07-09 06:45:10|746852.7|744852.7|746867.7|744867.7|746882|744882|746848.3|744848.3|24
1625813120000|2021-07-09 06:45:20|746866.9|744866.9|746899.2|744899.2|746910.5|744910.5|746866.9|744866.9|35
1625813130000|2021-07-09 06:45:30|746899.7|744899.7|746904.2|744904.2|746913.3|744913.3|746899.7|744899.7|21
1625813140000|2021-07-09 06:45:40|746912.5|744912.5|746943.7|744943.7|746956.9|744956.9|746912.5|744912.5|29
1625813150000|2021-07-09 06:45:50|746953.7|744953.7|746957.2|744957.2|746957.2|744957.2|746934.2|744934.2|27
1625813160000|2021-07-09 06:46:00|746961.1|744961.1|746964.6|744964.6|746973.3|744973.3|746919.8|744919.8|31
1625813170000|2021-07-09 06:46:10|746968.1|744968.1|746965.3|744965.3|746977.4|744977.4|746956.1|744956.1|36
1625813180000|2021-07-09 06:46:20|746973.8|744973.8|746964.8|744964.8|746973.8|744973.8|746957.5|744957.5|24
1625813190000|2021-07-09 06:46:30|746967.6|744967.6|746971.6|744971.6|746977.2|744977.2|746961|744961|25
1625813200000|2021-07-09 06:46:40|746976.1|744976.1|746971.6|744971.6|746981.5|744981.5|746963.6|744963.6|28
1625813210000|2021-07-09 06:46:50|746969.8|744969.8|746959.7|744959.7|746974.7|744974.7|746953.9|744953.9|30
1625813220000|2021-07-09 06:47:00|746953.4|744953.4|747025.7|745025.7|747055.7|745055.7|746953.4|744953.4|33
1625813230000|2021-07-09 06:47:10|747016.8|745016.8|747066.7|745066.7|747066.7|745066.7|746994.6|744994.6|27
1625813240000|2021-07-09 06:47:20|747062.8|745062.8|747101.9|745101.9|747112|745112|747062.5|745062.5|28
1625813250000|2021-07-09 06:47:30|747107.7|745107.7|747103.6|745103.6|747108.7|745108.7|747094.6|745094.6|23
1625813260000|2021-07-09 06:47:40|747103.9|745103.9|747098.6|745098.6|747126.1|745126.1|747096.1|745096.1|25
1625813270000|2021-07-09 06:47:50|747109.9|745109.9|747096.7|745096.7|747111.5|745111.5|747088.6|745088.6|30
1625813280000|2021-07-09 06:48:00|747103.8|745103.8|747114.2|745114.2|747127.2|745127.2|747097.3|745097.3|13
1625813290000|2021-07-09 06:48:10|747115.3|745115.3|747124.6|745124.6|747124.6|745124.6|747112|745112|26
1625813300000|2021-07-09 06:48:20|747115|745115|747104.7|745104.7|747129.8|745129.8|747100.6|745100.6|28
1625813310000|2021-07-09 06:48:30|747105|745105|747122.7|745122.7|747133.3|745133.3|747098.7|745098.7|20
1625813320000|2021-07-09 06:48:40|747121.7|745121.7|747191.8|745191.8|747204.4|745204.4|747119|745119|38
1625813330000|2021-07-09 06:48:50|747195.2|745195.2|747129.1|745129.1|747200.6|745200.6|747126.6|745126.6|29
1625813340000|2021-07-09 06:49:00|747098.8|745098.8|747209.6|745209.6|747224.2|745224.2|747096|745096|27
1625813350000|2021-07-09 06:49:10|747218.8|745218.8|747210.9|745210.9|747218.8|745218.8|747198.1|745198.1|22
1625813360000|2021-07-09 06:49:20|747210.2|745210.2|747222.6|745222.6|747237.8|745237.8|747204.8|745204.8|25
1625813370000|2021-07-09 06:49:30|747218.2|745218.2|747189.8|745189.8|747251.3|745251.3|747189.6|745189.6|25
1625813380000|2021-07-09 06:49:40|747192.4|745192.4|747208.2|745208.2|747221.5|745221.5|747192.4|745192.4|18
1625813390000|2021-07-09 06:49:50|747202.1|745202.1|747193.6|745193.6|747210.7|745210.7|747173.5|745173.5|22
1625813400000|2021-07-09 06:50:00|747200.2|745200.2|747329.7|745329.7|747386.9|745386.9|747193.3|745193.3|27
1625813410000|2021-07-09 06:50:10|747347.3|745347.3|747347.7|745347.7|747384.1|745384.1|747321.5|745321.5|36
1625813420000|2021-07-09 06:50:20|747346.4|745346.4|747285.8|745285.8|747363.8|745363.8|747281.9|745281.9|31
1625813430000|2021-07-09 06:50:30|747276.1|745276.1|747273.4|745273.4|747332.4|745332.4|747258.8|745258.8|30
1625813440000|2021-07-09 06:50:40|747280.6|745280.6|747227.2|745227.2|747299.8|745299.8|747195.8|745195.8|34
1625813450000|2021-07-09 06:50:50|747250.3|745250.3|747271.7|745271.7|747288.7|745288.7|747219|745219|26
1625813460000|2021-07-09 06:51:00|747282.9|745282.9|747212.1|745212.1|747295.2|745295.2|747211.3|745211.3|27
1625813470000|2021-07-09 06:51:10|747207.2|745207.2|747197.8|745197.8|747219.6|745219.6|747190.1|745190.1|29
1625813480000|2021-07-09 06:51:20|747244.9|745244.9|747230.8|745230.8|747296.5|745296.5|747211.7|745211.7|27
1625813490000|2021-07-09 06:51:30|747221.3|745221.3|747244.9|745244.9|747279.5|745279.5|747214.2|745214.2|25
1625813500000|2021-07-09 06:51:40|747254.1|745254.1|747266.1|745266.1|747294.8|745294.8|747240.7|745240.7|17
1625813510000|2021-07-09 06:51:50|747265.6|745265.6|747268.4|745268.4|747273.7|745273.7|747242.6|745242.6|21
1625813520000|2021-07-09 06:52:00|747263.5|745263.5|747274.3|745274.3|747338.4|745338.4|747240.2|745240.2|34
1625813530000|2021-07-09 06:52:10|747265.6|745265.6|747272.8|745272.8|747275.3|745275.3|747261|745261|27
1625813540000|2021-07-09 06:52:20|747272.1|745272.1|747277|745277|747322|745322|747268.4|745268.4|22
1625813550000|2021-07-09 06:52:30|747277.1|745277.1|747283.1|745283.1|747296.1|745296.1|747264.6|745264.6|28
1625813560000|2021-07-09 06:52:40|747298.2|745298.2|747351.5|745351.5|747394.8|745394.8|747273|745273|27
1625813570000|2021-07-09 06:52:50|747355.8|745355.8|747379.2|745379.2|747405.8|745405.8|747355.8|745355.8|24
1625813580000|2021-07-09 06:53:00|747379.8|745379.8|747388.9|745388.9|747431.2|745431.2|747379.8|745379.8|31
1625813590000|2021-07-09 06:53:10|747388.2|745388.2|747444.9|745444.9|747485.8|745485.8|747388.2|745388.2|32
1625813600000|2021-07-09 06:53:20|747442.3|745442.3|747483.5|745483.5|747499|745499|747434.4|745434.4|26
1625813610000|2021-07-09 06:53:30|747483.7|745483.7|747485.9|745485.9|747507.3|745507.3|747475.6|745475.6|32
1625813620000|2021-07-09 06:53:40|747492.2|745492.2|747551.2|745551.2|747569.3|745569.3|747463.8|745463.8|36
1625813630000|2021-07-09 06:53:50|747549.4|745549.4|747591|745591|747634|745634|747548.5|745548.5|35
1625813640000|2021-07-09 06:54:00|747603.6|745603.6|747625.5|745625.5|747634.3|745634.3|747534.9|745534.9|37
1625813650000|2021-07-09 06:54:10|747610.2|745610.2|747656.9|745656.9|747656.9|745656.9|747586.3|745586.3|31
1625813660000|2021-07-09 06:54:20|747653.9|745653.9|747601.7|745601.7|747656.7|745656.7|747578|745578|34
1625813670000|2021-07-09 06:54:30|747600.3|745600.3|747623.6|745623.6|747655.9|745655.9|747595.4|745595.4|30
1625813680000|2021-07-09 06:54:40|747629.5|745629.5|747637.3|745637.3|747653.3|745653.3|747616.2|745616.2|29
1625813690000|2021-07-09 06:54:50|747639|745639|747656.5|745656.5|747666.1|745666.1|747632.4|745632.4|27
1625813700000|2021-07-09 06:55:00|747660.7|745660.7|747668.1|745668.1|747689|745689|747651.2|745651.2|26
1625813710000|2021-07-09 06:55:10|747665.2|745665.2|747744.2|745744.2|747783.2|745783.2|747664.7|745664.7|37
1625813720000|2021-07-09 06:55:20|747738|745738|747808|745808|747828.9|745828.9|747735|745735|35
1625813730000|2021-07-09 06:55:30|747812.8|745812.8|747788.8|745788.8|747812.8|745812.8|747783.7|745783.7|28
1625813740000|2021-07-09 06:55:40|747789.9|745789.9|747795.2|745795.2|747875.3|745875.3|747778|745778|37
1625813750000|2021-07-09 06:55:50|747794.2|745794.2|748000.7|746000.7|748028.6|746028.6|747777.5|745777.5|36
1625813760000|2021-07-09 06:56:00|747993.9|745993.9|747953.5|745953.5|748053.2|746053.2|747903.5|745903.5|37
1625813770000|2021-07-09 06:56:10|747940.5|745940.5|748003.3|746003.3|748019.6|746019.6|747918|745918|33
1625813780000|2021-07-09 06:56:20|747997|745997|748041|746041|748093.1|746093.1|747987.6|745987.6|35
1625813790000|2021-07-09 06:56:30|748080.5|746080.5|748151.2|746151.2|748151.9|746151.9|748021.2|746021.2|33
1625813800000|2021-07-09 06:56:40|748137|746137|748162.3|746162.3|748177|746177|748109.5|746109.5|39
1625813810000|2021-07-09 06:56:50|748159|746159|748125.4|746125.4|748159|746159|748093.7|746093.7|35
1625813820000|2021-07-09 06:57:00|748129|746129|747900.5|745900.5|748129|746129|747878|745878|35
1625813830000|2021-07-09 06:57:10|747772.3|745772.3|747618|745618|747794.9|745794.9|747580.1|745580.1|39
1625813840000|2021-07-09 06:57:20|747634.2|745634.2|747607.8|745607.8|747689.1|745689.1|747598.6|745598.6|32
1625813850000|2021-07-09 06:57:30|747585.5|745585.5|747485.7|745485.7|747611.2|745611.2|747446.6|745446.6|38
1625813860000|2021-07-09 06:57:40|747470.6|745470.6|747320.4|745320.4|747488.7|745488.7|747320.4|745320.4|36
1625813870000|2021-07-09 06:57:50|747322.6|745322.6|747434.2|745434.2|747447.3|745447.3|747322.6|745322.6|32
1625813880000|2021-07-09 06:58:00|747422.7|745422.7|747386.2|745386.2|747446.2|745446.2|747372|745372|36
1625813890000|2021-07-09 06:58:10|747384.2|745384.2|747301.9|745301.9|747384.2|745384.2|747285.7|745285.7|31
1625813900000|2021-07-09 06:58:20|747306.8|745306.8|747311.3|745311.3|747330.3|745330.3|747286.6|745286.6|32
1625813910000|2021-07-09 06:58:30|747312.5|745312.5|747239.2|745239.2|747342|745342|747239.2|745239.2|22
1625813920000|2021-07-09 06:58:40|747263.2|745263.2|747348.6|745348.6|747407.3|745407.3|747248|745248|31
1625813930000|2021-07-09 06:58:50|747348.3|745348.3|747394.8|745394.8|747400.7|745400.7|747342.6|745342.6|34
1625813940000|2021-07-09 06:59:00|747369.8|745369.8|747374|745374|747405.9|745405.9|747351.7|745351.7|34
1625813950000|2021-07-09 06:59:10|747371.6|745371.6|747378.5|745378.5|747391.9|745391.9|747367.6|745367.6|26
1625813960000|2021-07-09 06:59:20|747375.6|745375.6|747535.8|745535.8|747600.2|745600.2|747375.6|745375.6|28
1625813970000|2021-07-09 06:59:30|747539.9|745539.9|747529|745529|747568.9|745568.9|747502.3|745502.3|25
1625813980000|2021-07-09 06:59:40|747543.6|745543.6|747636.1|745636.1|747649.3|745649.3|747532.7|745532.7|31
1625813990000|2021-07-09 06:59:50|747627.6|745627.6|747703.6|745703.6|747703.6|745703.6|747624.7|745624.7|34
1625814000000|2021-07-09 07:00:00|747714.3|745714.3|747753.2|745753.2|747792|745792|747705.6|745705.6|40
1625814010000|2021-07-09 07:00:10|747733.9|745733.9|747735.8|745735.8|747746.6|745746.6|747657.2|745657.2|40
1625814020000|2021-07-09 07:00:20|747733.6|745733.6|747683.7|745683.7|747738.1|745738.1|747652.9|745652.9|40
1625814030000|2021-07-09 07:00:30|747691.4|745691.4|747325|745325|747747|745747|747313.1|745313.1|37
1625814040000|2021-07-09 07:00:40|747313.9|745313.9|747425.4|745425.4|747502.8|745502.8|747313.9|745313.9|40
1625814050000|2021-07-09 07:00:50|747425.1|745425.1|747689.8|745689.8|747732.5|745732.5|747425.1|745425.1|36
1625814060000|2021-07-09 07:01:00|747669|745669|747616|745616|747705.3|745705.3|747602.7|745602.7|40
1625814070000|2021-07-09 07:01:10|747610.9|745610.9|747709.4|745709.4|747725.7|745725.7|747610.9|745610.9|40
1625814080000|2021-07-09 07:01:20|747693|745693|747653.1|745653.1|747745.5|745745.5|747644.9|745644.9|38
1625814090000|2021-07-09 07:01:30|747656.9|745656.9|747650.9|745650.9|747662.5|745662.5|747635.4|745635.4|38
1625814100000|2021-07-09 07:01:40|747650|745650|747680.5|745680.5|747682.2|746190.3|747190.3|745650|35
1625814110000|2021-07-09 07:01:50|747677.7|745677.7|747745.8|745745.8|747748.8|746190.7|747169.3|745655.1|36
1625814120000|2021-07-09 07:02:00|747745.3|745745.3|747694.8|745694.8|747745.3|746244|747244|745694.8|37
1625814130000|2021-07-09 07:02:10|747695.3|745695.3|747707.6|745707.6|747734.5|745734.5|747691.4|745691.4|37
1625814140000|2021-07-09 07:02:20|747700.2|745700.2|747664.3|745664.3|747724|745724|747651.8|745651.8|38
1625814150000|2021-07-09 07:02:30|747658.9|745658.9|747668.2|745668.2|747672.4|745672.4|747647.7|745647.7|35
1625814160000|2021-07-09 07:02:40|747671.3|745671.3|747651.8|745651.8|747674.8|745674.8|747649.8|745649.8|36
1625814170000|2021-07-09 07:02:50|747650.9|745650.9|747750.7|745750.7|747750.7|746250|747142.1|745645|30
1625814180000|2021-07-09 07:03:00|747274.1|746274.1|747280|746280|747790.6|746280|747250|745759.9|33
1625814190000|2021-07-09 07:03:10|747773.8|745773.8|747768.2|745768.2|747778.2|745778.2|747758.9|745758.9|31
1625814200000|2021-07-09 07:03:20|747768.6|745768.6|747158.1|746158.1|747768.6|746254.8|747137.2|745637.7|35
1625814210000|2021-07-09 07:03:30|747130.3|746130.3|747460.3|745460.3|747662.3|746155|747125.4|745460.3|32
1625814220000|2021-07-09 07:03:40|747459.2|745459.2|747332|745332|747459.2|745835.2|746835.2|745326|35
1625814230000|2021-07-09 07:03:50|747332.1|745332.1|747149.5|745149.5|747332.1|745814|746665.6|745149.5|39
1625814240000|2021-07-09 07:04:00|747132.3|745132.3|747163.1|745163.1|747206.1|745657.1|746631.1|745127.7|39
1625814250000|2021-07-09 07:04:10|747163.6|745163.6|747247.8|745247.8|747247.8|745247.8|747163.6|745163.6|36
1625814260000|2021-07-09 07:04:20|747243.1|745243.1|747278.9|745278.9|747294|745294|747215.2|745215.2|33
1625814270000|2021-07-09 07:04:30|747280|745280|747257.5|745257.5|747285|745285|747244.7|745244.7|33
1625814280000|2021-07-09 07:04:40|747263.9|745263.9|747267.4|745267.4|747306.6|745306.6|747263.9|745263.9|32
1625814290000|2021-07-09 07:04:50|747285.9|745285.9|747295.2|745295.2|747298.4|745298.4|747271|745271|32
1625814300000|2021-07-09 07:05:00|747295.7|745295.7|747195.7|745195.7|747335.2|745736.6|746736.6|745175.4|38
1625814310000|2021-07-09 07:05:10|747212.8|745212.8|746997.6|744997.6|747212.8|745651.1|746641.3|744997.6|37
1625814320000|2021-07-09 07:05:20|746992.3|744992.3|746939.9|744939.9|747033.8|745474.9|746456.5|744900|39
1625814330000|2021-07-09 07:05:30|746916.7|744916.7|747027.2|745027.2|747027.2|745471.8|746459.6|744915.2|38
1625814340000|2021-07-09 07:05:40|747012.9|745012.9|746982.4|744982.4|747041.7|745041.7|746981.8|744981.8|35
1625814350000|2021-07-09 07:05:50|746981.4|744981.4|747027|745027|747029.1|745449.9|746443.1|744965|34
1625814360000|2021-07-09 07:06:00|747026.7|745026.7|746980.6|744980.6|747026.7|745426.5|746426.5|744898.7|37
1625814370000|2021-07-09 07:06:10|746971.3|744971.3|746764|744764|746975.3|744975.3|746764|744764|33
1625814380000|2021-07-09 07:06:20|746734.9|744734.9|746702.4|744702.4|746734.9|744734.9|746687.1|744687.1|35
1625814390000|2021-07-09 07:06:30|746713|744713|746697.1|744697.1|746747.4|745250.4|746215|744672.8|38
1625814400000|2021-07-09 07:06:40|746704.1|744704.1|746562.7|744562.7|746704.1|745076.6|746064.3|744556.8|38
1625814410000|2021-07-09 07:06:50|746562.2|744562.2|746548.2|744548.2|746578.2|744578.2|746501.3|744501.3|39
1625814420000|2021-07-09 07:07:00|746561.7|744561.7|746484.3|744484.3|746570.1|744993.8|745969.3|744445.8|40
1625814430000|2021-07-09 07:07:10|746483.2|744483.2|746277|744277|746562.3|745046.1|745992|744233.1|39
1625814440000|2021-07-09 07:07:20|746288.7|744288.7|746288.3|744288.3|746353|744850.9|745795.8|744231|39
1625814450000|2021-07-09 07:07:30|746266.7|744266.7|745946.7|743946.7|746284.2|744777|745770.1|743940.8|35
1625814460000|2021-07-09 07:07:40|745946.3|743946.3|745950.2|743950.2|746088|744088|745935|743935|40
1625814470000|2021-07-09 07:07:50|745942.9|743942.9|745953.1|743953.1|745969.9|744459|745459|743904.5|37
1625814480000|2021-07-09 07:08:00|745966.5|743966.5|746124.7|744124.7|746185.8|744683.9|745647.6|743936.4|40
1625814490000|2021-07-09 07:08:10|746129.6|744129.6|745607.5|744607.5|746129.6|744609.7|745579.7|744054.5|34
1625814500000|2021-07-09 07:08:20|745608.7|744608.7|746119.1|744119.1|746131.1|744628.1|745596.8|744083.6|35
1625814510000|2021-07-09 07:08:30|746115.2|744115.2|745991.7|743991.7|746116.8|744591.5|745462.4|743964.6|35
1625814520000|2021-07-09 07:08:40|745498.5|744498.5|746086.4|744086.4|746128.2|744549.8|745485|743985|35
1625814530000|2021-07-09 07:08:50|746064.2|744064.2|746017.6|744017.6|746092.9|744092.9|746001.2|744001.2|33
1625814540000|2021-07-09 07:09:00|746017.2|744017.2|745999.1|743999.1|746020|744020|745967.7|743967.7|37
1625814550000|2021-07-09 07:09:10|745997|743997|746002.9|744002.9|746002.9|744446.6|745440.1|743940.5|33
1625814560000|2021-07-09 07:09:20|745998.9|743998.9|745395|744395|746026.6|744462.9|745394.5|743933.6|38
1625814570000|2021-07-09 07:09:30|745400|744400|746012.7|744012.7|746012.7|744445.6|745393.1|743890.7|35
1625814580000|2021-07-09 07:09:40|746082.3|744082.3|746045.5|744045.5|746094.8|744094.8|746033.1|744033.1|33
1625814590000|2021-07-09 07:09:50|746067.2|744067.2|746059.8|744059.8|746089|744567.5|745563.1|744042.9|34
1625814600000|2021-07-09 07:10:00|745553.9|744553.9|745940.8|743940.8|746046.7|744553.9|745424|743927.2|36
1625814610000|2021-07-09 07:10:10|745939.3|743939.3|746104|744104|746152.6|744582.6|745408.7|743907.1|40
1625814620000|2021-07-09 07:10:20|746092.7|744092.7|746211.4|744211.4|746211.4|744525.9|745488.8|743962.9|38
1625814630000|2021-07-09 07:10:30|746207.9|744207.9|746236.1|744236.1|746247.9|744247.9|746192.9|744192.9|39
1625814640000|2021-07-09 07:10:40|746239|744239|746383.6|744383.6|746398.7|744883.1|745883.1|744239|39
1625814650000|2021-07-09 07:10:50|746385|744385|746482.4|744482.4|746486.4|744899.5|745899.4|744381.1|36
1625814660000|2021-07-09 07:11:00|746485.2|744485.2|746363.1|744363.1|746485.2|744899.9|745899.9|744352.5|40
1625814670000|2021-07-09 07:11:10|746364.5|744364.5|746303.4|744303.4|746373.5|744824.7|745782.7|744278.1|38
1625814680000|2021-07-09 07:11:20|745779.7|744779.7|746310|744310|746333|744794.3|745779.7|744292.1|39
1625814690000|2021-07-09 07:11:30|746324.1|744324.1|746391|744391|746408|744896.2|745807.6|744313.9|36
1625814700000|2021-07-09 07:11:40|746387.6|744387.6|746336.9|744336.9|746400.6|744874.8|745803.9|744296.3|37
1625814710000|2021-07-09 07:11:50|746324.5|744324.5|745790.5|744790.5|746356.1|744858.7|745790.5|744273.2|39
1625814720000|2021-07-09 07:12:00|745800.6|744800.6|745803.2|744803.2|746316.3|744835.7|745780.2|744271.2|39
1625814730000|2021-07-09 07:12:10|746316.7|744316.7|746367.8|744367.8|746374|744865.9|745856.8|744316.7|38
1625814740000|2021-07-09 07:12:20|746362.9|744362.9|745852.6|744852.6|746368.3|744852.6|745835.8|744337|36
1625814750000|2021-07-09 07:12:30|745845.4|744845.4|745843|744843|745870.6|744870.6|745838.2|744838.2|32
1625814760000|2021-07-09 07:12:40|745847.2|744847.2|745806.5|744806.5|746315|744848.5|745788.6|744285.4|32
1625814770000|2021-07-09 07:12:50|745755.4|744755.4|746229.7|744229.7|746266.3|744783.3|745741.9|744228.3|34
1625814780000|2021-07-09 07:13:00|746246.2|744246.2|745713.2|744713.2|746251.8|744724.2|745686.1|744170.5|37
1625814790000|2021-07-09 07:13:10|745713.6|744713.6|746342.9|744342.9|746352.7|744866.2|745713.6|744235.4|38
1625814800000|2021-07-09 07:13:20|746354.8|744354.8|746366.5|744366.5|746366.5|744843.5|745779.7|744307.2|38
1625814810000|2021-07-09 07:13:30|746369.9|744369.9|746339.1|744339.1|746378.3|744869.6|745836|744330.8|39
1625814820000|2021-07-09 07:13:40|746342.7|744342.7|745852.3|744852.3|746352.7|744852.3|745834.7|744331.3|33
1625814830000|2021-07-09 07:13:50|745852.9|744852.9|745941|744941|746428.8|744941|745832.7|744414.9|37
1625814840000|2021-07-09 07:14:00|745935.4|744935.4|745965.6|744965.6|745969.8|744969.8|745933.5|744933.5|27
1625814850000|2021-07-09 07:14:10|745970.7|744970.7|745929|744929|745972.6|744972.6|745915|744915|33
1625814860000|2021-07-09 07:14:20|745933.2|744933.2|745970.6|744970.6|746426.6|744970.6|745903.6|744396.6|38
1625814870000|2021-07-09 07:14:30|745964.2|744964.2|745975.7|744975.7|745988.2|744988.2|745958.6|744958.6|35
1625814880000|2021-07-09 07:14:40|745973.2|744973.2|745984.5|744984.5|745992.7|744992.7|745966.7|744966.7|33
1625814890000|2021-07-09 07:14:50|745985.2|744985.2|745982.6|744982.6|746006.9|745006.9|745972.4|744972.4|37
1625814900000|2021-07-09 07:15:00|745983.7|744983.7|746433.1|744433.1|746471.3|744983.7|745896.8|744404.2|38
1625814910000|2021-07-09 07:15:10|746405.2|744405.2|746320.3|744320.3|746405.2|744851.6|745818.8|744310.9|39
1625814920000|2021-07-09 07:15:20|746321.9|744321.9|745736.1|744736.1|746327.4|744797.3|745736.1|744297.1|37
1625814930000|2021-07-09 07:15:30|745742.7|744742.7|745678.2|744678.2|745757.3|744757.3|745657.9|744657.9|35
1625814940000|2021-07-09 07:15:40|745676.5|744676.5|745641.3|744641.3|745683.6|744683.6|745614.3|744614.3|33
1625814950000|2021-07-09 07:15:50|745637.6|744637.6|745609.5|744609.5|745637.6|744637.6|745606.1|744606.1|29
1625814960000|2021-07-09 07:16:00|745982.6|743982.6|745496.2|744496.2|746038.8|744563.1|745461.3|743963.1|38
1625814970000|2021-07-09 07:16:10|745999.5|743999.5|745595.3|744595.3|746104.4|744604.6|745515.5|743998.4|34
1625814980000|2021-07-09 07:16:20|745599.6|744599.6|746186.5|744186.5|746186.5|744690.8|745599.6|744126.5|32
1625814990000|2021-07-09 07:16:30|746172.1|744172.1|746311.8|744311.8|746311.8|744811.9|745716.6|744165.8|34
1625815000000|2021-07-09 07:16:40|746309.5|744309.5|746306.5|744306.5|746309.5|744309.5|746287.5|744287.5|31
1625815010000|2021-07-09 07:16:50|746302.3|744302.3|746303.2|744303.2|746306.1|744799.4|745799.4|744261.5|33
1625815020000|2021-07-09 07:17:00|746350|744350|746347.5|744347.5|746354.8|744354.8|746333.2|744333.2|28
1625815030000|2021-07-09 07:17:10|746347.6|744347.6|745848.1|744848.1|746352.6|744868.6|745824.1|744317.9|33
1625815040000|2021-07-09 07:17:20|746348.5|744348.5|745923.4|744923.4|746420.4|744934.3|745822.2|744346.8|37
1625815050000|2021-07-09 07:17:30|745922.8|744922.8|746369.6|744369.6|746418|744933.2|745863.5|744351.7|37
1625815060000|2021-07-09 07:17:40|746373.6|744373.6|746375.9|744375.9|746377.1|744377.1|746345.5|744345.5|32
1625815070000|2021-07-09 07:17:50|746354.7|744354.7|745836.2|744836.2|746356.9|744858.7|745827.9|744346.2|35
1625815080000|2021-07-09 07:18:00|745839|744839|746357.3|744357.3|746374.1|744856.9|745832.2|744323.3|35
1625815090000|2021-07-09 07:18:10|745855.3|744855.3|745815.4|744815.4|746362.6|744855.3|745799|744294.2|39
1625815100000|2021-07-09 07:18:20|745783.7|744783.7|745871.6|744871.6|746346.3|744871.6|745770.7|744321.2|31
1625815110000|2021-07-09 07:18:30|745869.8|744869.8|745878.8|744878.8|745881.1|744881.1|745865.1|744865.1|31
1625815120000|2021-07-09 07:18:40|745881.6|744881.6|745897.6|744897.6|745900.4|744900.4|745866.5|744866.5|30
1625815130000|2021-07-09 07:18:50|745888.4|744888.4|745904.1|744904.1|745909.4|744909.4|745886.6|744886.6|27
1625815140000|2021-07-09 07:19:00|745905.8|744905.8|746221.9|744221.9|746230.5|744905.8|745709.2|744221.9|32
1625815150000|2021-07-09 07:19:10|746220.9|744220.9|746257.1|744257.1|746258.8|744768.9|745746.9|744220.9|26
1625815160000|2021-07-09 07:19:20|746256.3|744256.3|746265.7|744265.7|746271.5|744775.2|745748.2|744256.3|27
1625815170000|2021-07-09 07:19:30|746263.7|744263.7|746263.6|744263.6|746269.4|744774.3|745751.3|744254.7|35
1625815180000|2021-07-09 07:19:40|745739.6|744739.6|745815.8|744815.8|745820.4|744820.4|745739.6|744739.6|35
1625815190000|2021-07-09 07:19:50|745831.1|744831.1|746318|744318|746349.3|744849.5|745810.6|744301.1|29
1625815200000|2021-07-09 07:20:00|746324.4|744324.4|746306.4|744306.4|746324.4|744837|745794.5|744282.6|38
1625815210000|2021-07-09 07:20:10|746303.8|744303.8|745820.8|744820.8|746335|744868.4|745820.8|744302|35
1625815220000|2021-07-09 07:20:20|745826.6|744826.6|745837|744837|745843.7|744843.7|745826.6|744826.6|24
1625815230000|2021-07-09 07:20:30|745845.2|744845.2|745768.8|744768.8|746323.5|744845.2|745744.2|744256.4|29
1625815240000|2021-07-09 07:20:40|745765.8|744765.8|745751.2|744751.2|746236.4|744765.8|745723.4|744223.4|29
1625815250000|2021-07-09 07:20:50|745751.5|744751.5|745671.1|744671.1|746173|744773|745662.2|744173|28
1625815260000|2021-07-09 07:21:00|745671|744671|745697.5|744697.5|745697.5|744697.5|745661.4|744661.4|29
1625815270000|2021-07-09 07:21:10|745696.6|744696.6|745741.5|744741.5|745741.5|744741.5|745685.1|744685.1|30
1625815280000|2021-07-09 07:21:20|745745.1|744745.1|745742.8|744742.8|745752.6|744752.6|745739.8|744739.8|27
1625815290000|2021-07-09 07:21:30|745743.9|744743.9|745811.5|744811.5|746319|744817.4|745723.4|744222.2|34
1625815300000|2021-07-09 07:21:40|745816.4|744816.4|745843|744843|746338.3|744845.8|745816.4|744309.6|36
1625815310000|2021-07-09 07:21:50|745841.3|744841.3|745864.3|744864.3|745869.9|744869.9|745838.2|744838.2|38
1625815320000|2021-07-09 07:22:00|746349.2|744349.2|745846.2|744846.2|746351.7|744860.2|745831|744349.2|34
1625815330000|2021-07-09 07:22:10|745851.1|744851.1|745847.1|744847.1|745852.3|744852.3|745831|744831|30
1625815340000|2021-07-09 07:22:20|745846|744846|746266.3|744266.3|746267.2|744846|745770.1|744259.5|31
1625815350000|2021-07-09 07:22:30|746266.4|744266.4|745764.5|744764.5|746266.4|744769.6|745747.4|744266.4|27
1625815360000|2021-07-09 07:22:40|745765.8|744765.8|746254.9|744254.9|746264.6|744765.8|745748.4|744252.6|28
1625815370000|2021-07-09 07:22:50|746255.7|744255.7|745762.4|744762.4|746259.5|744762.4|745754.2|744254|17
1625815380000|2021-07-09 07:23:00|745765.2|744765.2|745839.8|744839.8|745871.4|744871.4|745764.6|744764.6|32
1625815390000|2021-07-09 07:23:10|745838|744838|745848.7|744848.7|745862|744862|745831.9|744831.9|22
1625815400000|2021-07-09 07:23:20|745856.5|744856.5|745776|744776|745856.5|744856.5|745776|744776|27
1625815410000|2021-07-09 07:23:30|745777.1|744777.1|745734.7|744734.7|745784.5|744784.5|745718.9|744718.9|25
1625815420000|2021-07-09 07:23:40|745733.2|744733.2|745725.7|744725.7|745737.6|744737.6|745725.7|744725.7|9
1625815430000|2021-07-09 07:23:50|745727.7|744727.7|745725.8|744725.8|746171.4|744747.7|745668.5|744171.4|27
1625815440000|2021-07-09 07:24:00|745739.4|744739.4|745775.6|744775.6|745776.6|744776.6|745729.3|744729.3|23
1625815450000|2021-07-09 07:24:10|745778.8|744778.8|745782.9|744782.9|746263.1|744790.3|745763.6|744263.1|24
1625815460000|2021-07-09 07:24:20|745783.3|744783.3|745792.8|744792.8|745814.6|744814.6|745775.9|744775.9|30
1625815470000|2021-07-09 07:24:30|745790.7|744790.7|745808.9|744808.9|745899.6|744899.6|745788.7|744788.7|28
1625815480000|2021-07-09 07:24:40|745806|744806|745843.6|744843.6|745843.6|744843.6|745799.5|744799.5|29
1625815490000|2021-07-09 07:24:50|745848|744848|745842.5|744842.5|745856|744856|745816.5|744816.5|35
1625815500000|2021-07-09 07:25:00|745838.8|744838.8|745815|744815|745854.7|744854.7|745806.7|744806.7|30
1625815510000|2021-07-09 07:25:10|745816.7|744816.7|745884.1|744884.1|745886.1|744886.1|745816.3|744816.3|28
1625815520000|2021-07-09 07:25:20|745881.5|744881.5|746008.8|745008.8|746518.6|745038.9|745879.9|744503.7|36
1625815530000|2021-07-09 07:25:30|746005.9|745005.9|746057.2|745057.2|746529.6|745068.8|746004.4|744516.5|37
1625815540000|2021-07-09 07:25:40|746060.5|745060.5|746007.5|745007.5|746060.5|745060.5|745966.3|744966.3|33
1625815550000|2021-07-09 07:25:50|746008.6|745008.6|745959.8|744959.8|746008.6|745008.6|745946.5|744946.5|31
1625815560000|2021-07-09 07:26:00|745959.3|744959.3|745970.5|744970.5|746460|744974.6|745914.1|744425|36
1625815570000|2021-07-09 07:26:10|745971.3|744971.3|745918.9|744918.9|746441|744973.5|745904.2|744409.8|35
1625815580000|2021-07-09 07:26:20|745940.9|744940.9|746531|744531|746533.8|745023.1|745934.6|744514|35
1625815590000|2021-07-09 07:26:30|746533|744533|745999.5|744999.5|746533.5|745039|745997.2|744533|38
1625815600000|2021-07-09 07:26:40|746000.5|745000.5|745997.7|744997.7|746511.2|745022.5|745992.3|744499.1|35
1625815610000|2021-07-09 07:26:50|745996.4|744996.4|745985|744985|745996.8|744996.8|745980.7|744980.7|28
1625815620000|2021-07-09 07:27:00|745966.8|744966.8|746043|745043|746046.2|745046.2|745956.5|744956.5|32
1625815630000|2021-07-09 07:27:10|746046.2|745046.2|746039.7|745039.7|746048.5|745048.5|746031.8|745031.8|30
1625815640000|2021-07-09 07:27:20|746037.3|745037.3|746026.4|745026.4|746042.4|745042.4|746023.4|745023.4|27
1625815650000|2021-07-09 07:27:30|746025.8|745025.8|746202.7|745202.7|746226.6|745226.6|746023.5|745023.5|36
1625815660000|2021-07-09 07:27:40|746201.2|745201.2|746325.4|745325.4|746325.4|745325.4|746197|745197|36
1625815670000|2021-07-09 07:27:50|746320|745320|746446.9|745446.9|746446.9|745446.9|746320|745320|37
1625815680000|2021-07-09 07:28:00|746440.8|745440.8|746401|745401|746896.2|745458|746381.3|744886.5|40
1625815690000|2021-07-09 07:28:10|746411.3|745411.3|746951.5|744951.5|746956.8|745451|746400.4|744914.2|33
1625815700000|2021-07-09 07:28:20|746949.4|744949.4|746408.5|745408.5|746951.4|745427.4|746406.7|744909.4|37
1625815710000|2021-07-09 07:28:30|746408.7|745408.7|746903.6|744903.6|746935.9|745430.7|746405.2|744891.6|32
1625815720000|2021-07-09 07:28:40|746361.3|745361.3|746305|745305|746872.7|745361.3|746275.9|744783.7|37
1625815730000|2021-07-09 07:28:50|746302.3|745302.3|746780.6|744780.6|746803.9|745306.5|746283.6|744780.5|33
1625815740000|2021-07-09 07:29:00|746794.4|744794.4|746231.1|745231.1|746799.6|745291.1|746226.8|744731.5|35
1625815750000|2021-07-09 07:29:10|746230.6|745230.6|746740.8|744740.8|746745.9|745237.2|746196.2|744680|38
1625815760000|2021-07-09 07:29:20|746222.7|745222.7|746229.9|745229.9|746782|745278.7|746218.5|744712.9|38
1625815770000|2021-07-09 07:29:30|746230.8|745230.8|746810.4|744810.4|746814.1|745329.3|746203.6|744806.6|35
1625815780000|2021-07-09 07:29:40|746283.9|745283.9|746290.5|745290.5|746787.5|745302.2|746246.6|744747.5|34
1625815790000|2021-07-09 07:29:50|746285.8|745285.8|746832.2|744832.2|746845.4|745360.1|746285.8|744814.9|33
1625815800000|2021-07-09 07:30:00|746338.4|745338.4|746906.9|744906.9|746908.2|745402.2|746318.3|744881.5|38
1625815810000|2021-07-09 07:30:10|746906.4|744906.4|746271.8|745271.8|746906.4|745404.7|746256.1|744906.4|29
1625815820000|2021-07-09 07:30:20|746269.1|745269.1|746261.4|745261.4|746269.1|745269.1|746211.5|745211.5|29
1625815830000|2021-07-09 07:30:30|746261.6|745261.6|746270.2|745270.2|746278.1|745278.1|746253|745253|23
1625815840000|2021-07-09 07:30:40|746264.3|745264.3|746262.1|745262.1|746283.4|745283.4|746260.8|745260.8|29
1625815850000|2021-07-09 07:30:50|746269|745269|746248.9|745248.9|746741|745273.2|746243|744741|27
1625815860000|2021-07-09 07:31:00|746248.5|745248.5|746252.9|745252.9|746745.5|745255.6|746188.7|744739.9|34
1625815870000|2021-07-09 07:31:10|746251.8|745251.8|746245.3|745245.3|746742.9|745267.6|746233.9|744739.5|32
1625815880000|2021-07-09 07:31:20|746245.1|745245.1|746736|744736|746736.5|745246.7|746237|744736|22
1625815890000|2021-07-09 07:31:30|746221.1|745221.1|746266.8|745266.8|746275.4|745275.4|746221.1|745221.1|32
1625815900000|2021-07-09 07:31:40|746255.9|745255.9|746247.1|745247.1|746278.1|745278.1|746244.8|745244.8|30
1625815910000|2021-07-09 07:31:50|746264|745264|746248.7|745248.7|746748|745268.3|746238|744748|29
1625815920000|2021-07-09 07:32:00|746234.1|745234.1|746225.9|745225.9|746241.1|745241.1|746223.7|745223.7|28
1625815930000|2021-07-09 07:32:10|746226.3|745226.3|746718|744718|746718.4|745228.4|746171|744711.5|32
1625815940000|2021-07-09 07:32:20|746204.5|745204.5|746213.7|745213.7|746214.5|745214.5|746185.3|745185.3|28
1625815950000|2021-07-09 07:32:30|746211.9|745211.9|746183.8|745183.8|746689.1|745211.9|746165.3|744689.1|28
1625815960000|2021-07-09 07:32:40|746181.8|745181.8|746656|744656|746658.1|745218.3|746151.1|744648.2|31
1625815970000|2021-07-09 07:32:50|746660.1|744660.1|746674.1|744674.1|746680.5|745178.7|746117.7|744658.3|36
1625815980000|2021-07-09 07:33:00|746673.6|744673.6|746164.1|745164.1|746675|745169.1|746157.6|744653.2|31
1625815990000|2021-07-09 07:33:10|746158.7|745158.7|746164.2|745164.2|746172.9|745172.9|746155.4|745155.4|24
1625816000000|2021-07-09 07:33:20|746173|745173|746690.2|744690.2|746690.2|745190.5|746143.7|744690.2|25
1625816010000|2021-07-09 07:33:30|746693.1|744693.1|746167.7|745167.7|746713|745206|746147.4|744667|28
1625816020000|2021-07-09 07:33:40|746171.1|745171.1|745968.9|744968.9|746179.9|745179.9|745966.6|744966.6|32
1625816030000|2021-07-09 07:33:50|745952.1|744952.1|745944.5|744944.5|745953.6|744953.6|745908.1|744908.1|39
1625816040000|2021-07-09 07:34:00|745936.4|744936.4|745964.6|744964.6|745990.9|744990.9|745931.4|744931.4|20
1625816050000|2021-07-09 07:34:10|745963.4|744963.4|746099.2|745099.2|746480.5|745099.2|745950|744480.5|29
1625816060000|2021-07-09 07:34:20|746101|745101|746592.6|744592.6|746592.6|745101.9|746033.6|744591.5|31
1625816070000|2021-07-09 07:34:30|746610.7|744610.7|746097.3|745097.3|746610.7|745099.7|746065.6|744568.6|36
1625816080000|2021-07-09 07:34:40|746584.4|744584.4|746069.5|745069.5|746600.6|745098|746063.3|744581.8|35
1625816090000|2021-07-09 07:34:50|746062.2|745062.2|746589.4|744589.4|746589.4|745095.5|746051.4|744572|32
1625816100000|2021-07-09 07:35:00|746589.5|744589.5|745782.5|744782.5|746589.5|745076|745770.4|744322.1|40
1625816110000|2021-07-09 07:35:10|745784.5|744784.5|745763.8|744763.8|746324.5|744833.1|745763.8|744277.1|39
1625816120000|2021-07-09 07:35:20|745760.6|744760.6|746253.5|744253.5|746262.5|744760.6|745728.9|744228.7|28
1625816130000|2021-07-09 07:35:30|746254.4|744254.4|745736.5|744736.5|746256.3|744747.1|745735.8|744243.5|28
1625816140000|2021-07-09 07:35:40|745727.6|744727.6|746209.5|744209.5|746230.5|744731.7|745716.2|744207|31
1625816150000|2021-07-09 07:35:50|745705.7|744705.7|746110.9|744110.9|746178.1|744711.9|745612.4|744100.7|35
1625816160000|2021-07-09 07:36:00|746109.5|744109.5|746125.1|744125.1|746170.2|744681.4|745570.3|744087|37
1625816170000|2021-07-09 07:36:10|746121.9|744121.9|746106.1|744106.1|746138.3|744639.9|745634.8|744094.9|39
1625816180000|2021-07-09 07:36:20|746100.6|744100.6|746133.4|744133.4|746145.4|744637.2|745635.9|744100.6|31
1625816190000|2021-07-09 07:36:30|746153.4|744153.4|746074.8|744074.8|746153.4|744649.3|745573.9|744074.8|31
1625816200000|2021-07-09 07:36:40|746077.9|744077.9|745558.1|744558.1|746077.9|744579.9|745541.9|744049.2|25
1625816210000|2021-07-09 07:36:50|745560.6|744560.6|745556.9|744556.9|745569.4|744569.4|745556.9|744556.9|22
1625816220000|2021-07-09 07:37:00|745552.3|744552.3|745545.9|744545.9|745557|744557|745536.8|744536.8|29
1625816230000|2021-07-09 07:37:10|745544.8|744544.8|745447.4|744447.4|745546.8|744546.8|745442.6|744442.6|34
1625816240000|2021-07-09 07:37:20|745440.1|744440.1|745456.8|744456.8|745463.7|744463.7|745439|744439|28
1625816250000|2021-07-09 07:37:30|745454.5|744454.5|745424.7|744424.7|745455.1|744455.1|745418|744418|24
1625816260000|2021-07-09 07:37:40|745429.5|744429.5|745391.1|744391.1|745429.5|744429.5|745372.4|744372.4|28
1625816270000|2021-07-09 07:37:50|745391.6|744391.6|745366.7|744366.7|745400.5|744400.5|745357.6|744357.6|27
1625816280000|2021-07-09 07:38:00|745373.3|744373.3|745248.2|744248.2|745373.3|744373.3|745209.9|744209.9|37
1625816290000|2021-07-09 07:38:10|745267.3|744267.3|745368.5|744368.5|745859.3|744371.7|745267.3|743818.2|37
1625816300000|2021-07-09 07:38:20|745366.5|744366.5|745388.8|744388.8|745883.2|744388.8|745318.9|743820.5|40
1625816310000|2021-07-09 07:38:30|745386.4|744386.4|745351|744351|745390.1|744390.1|745348.8|744348.8|29
1625816320000|2021-07-09 07:38:40|745348.6|744348.6|745822.5|743822.5|745838|744352.3|745301.5|743796.8|35
1625816330000|2021-07-09 07:38:50|745821.5|743821.5|745275.5|744275.5|745821.5|744305.1|745230.6|743780.8|34
1625816340000|2021-07-09 07:39:00|745268.7|744268.7|745778.3|743778.3|745838.8|744347.6|745260.8|743763.9|33
1625816350000|2021-07-09 07:39:10|745767.8|743767.8|745837.5|743837.5|745838.3|744339.4|745274.9|743766.2|37
1625816360000|2021-07-09 07:39:20|745832.9|743832.9|745336.4|744336.4|745843.5|744359.5|745336.4|743829.2|32
1625816370000|2021-07-09 07:39:30|745334.1|744334.1|745108.5|744108.5|745334.1|744334.1|745108.5|744108.5|37
1625816380000|2021-07-09 07:39:40|745096.7|744096.7|745667.2|743667.2|745674.3|744159.8|745087|743628|32
1625816390000|2021-07-09 07:39:50|745667.8|743667.8|745291|744291|745674.3|744291|745162.6|743647.5|38
1625816400000|2021-07-09 07:40:00|745281|744281|745234.2|744234.2|745738.4|744287.7|745214.1|743718|36
1625816410000|2021-07-09 07:40:10|745233.7|744233.7|745134.5|744134.5|745775.2|744280.5|745134.5|743621|37
1625816420000|2021-07-09 07:40:20|745133.8|744133.8|745120.1|744120.1|745669.5|744171|745114.4|743610.7|36
1625816430000|2021-07-09 07:40:30|745608.8|743608.8|745159.8|744159.8|745646.7|744159.8|745120.6|743608.8|31
1625816440000|2021-07-09 07:40:40|745149.6|744149.6|745215.6|744215.6|745647.2|744227.7|745134.5|743629|34
1625816450000|2021-07-09 07:40:50|745222.9|744222.9|745179.6|744179.6|745739.6|744276.3|745173.1|743739.6|30
1625816460000|2021-07-09 07:41:00|745176.8|744176.8|745282.5|744282.5|745751.8|744282.5|745150.1|743686.7|32
1625816470000|2021-07-09 07:41:10|745296.1|744296.1|745304.3|744304.3|745304.3|744304.3|745284.1|744284.1|28
1625816480000|2021-07-09 07:41:20|745331.6|744331.6|745433.3|744433.3|745886.8|744436.9|745315.2|743886.8|32
1625816490000|2021-07-09 07:41:30|745431.7|744431.7|745388.5|744388.5|745432.6|744432.6|745388.5|744388.5|26
1625816500000|2021-07-09 07:41:40|745388.8|744388.8|745392.7|744392.7|745443.1|744443.1|745388.8|744388.8|30
1625816510000|2021-07-09 07:41:50|745393|744393|745393.3|744393.3|745400.6|744400.6|745352.7|744352.7|25
1625816520000|2021-07-09 07:42:00|745395.7|744395.7|745435.2|744435.2|745435.2|744435.2|745384.5|744384.5|25
1625816530000|2021-07-09 07:42:10|745432.6|744432.6|745420.3|744420.3|745440.1|744440.1|745358.2|744358.2|28
1625816540000|2021-07-09 07:42:20|745420.8|744420.8|745428|744428|745443.4|744443.4|745416.1|744416.1|28
1625816550000|2021-07-09 07:42:30|745428.5|744428.5|745432.1|744432.1|745436|744436|745396.9|744396.9|33
1625816560000|2021-07-09 07:42:40|745433.5|744433.5|745421.4|744421.4|745440.4|744440.4|745407.3|744407.3|29
1625816570000|2021-07-09 07:42:50|745407.1|744407.1|745416.4|744416.4|745436|744436|745407.1|744407.1|30
1625816580000|2021-07-09 07:43:00|745415.6|744415.6|745417.1|744417.1|745427.6|744427.6|745390.5|744390.5|26
1625816590000|2021-07-09 07:43:10|745425.7|744425.7|745420.9|744420.9|745434|744434|745400.7|744400.7|31
1625816600000|2021-07-09 07:43:20|745422.3|744422.3|745436.8|744436.8|745443.8|744443.8|745417.5|744417.5|25
1625816610000|2021-07-09 07:43:30|745438.4|744438.4|745432.3|744432.3|745452.8|744452.8|745417|744417|32
1625816620000|2021-07-09 07:43:40|745436.2|744436.2|745405.5|744405.5|745440.6|744440.6|745405.5|744405.5|33
1625816630000|2021-07-09 07:43:50|745414.8|744414.8|745374.3|744374.3|745423.9|744423.9|745358.6|744358.6|26
1625816640000|2021-07-09 07:44:00|745368.5|744368.5|745391.8|744391.8|745404.2|744404.2|745358.6|744358.6|33
1625816650000|2021-07-09 07:44:10|745396.8|744396.8|745387.9|744387.9|745396.8|744396.8|745370.2|744370.2|28
1625816660000|2021-07-09 07:44:20|745390.5|744390.5|745363.8|744363.8|745390.5|744390.5|745360.6|744360.6|17
1625816670000|2021-07-09 07:44:30|745374|744374|745368|744368|745392.7|744392.7|745368|744368|28
1625816680000|2021-07-09 07:44:40|745380.6|744380.6|745451.1|744451.1|745466.9|744466.9|745372.6|744372.6|33
1625816690000|2021-07-09 07:44:50|745446.9|744446.9|745476.9|744476.9|745477.2|744477.2|745446.9|744446.9|29
1625816700000|2021-07-09 07:45:00|745455.4|744455.4|745427.8|744427.8|745455.4|744455.4|745413.8|744413.8|36
1625816710000|2021-07-09 07:45:10|745423.8|744423.8|745396.4|744396.4|745423.8|744423.8|745386.4|744386.4|32
1625816720000|2021-07-09 07:45:20|745394.1|744394.1|745388.1|744388.1|745423.9|744423.9|745382.5|744382.5|32
1625816730000|2021-07-09 07:45:30|745397.7|744397.7|745463.2|744463.2|745463.2|744463.2|745393.1|744393.1|26
1625816740000|2021-07-09 07:45:40|745466.9|744466.9|745447.2|744447.2|745466.9|744466.9|745437|744437|30
1625816750000|2021-07-09 07:45:50|745448|744448|745449|744449|745457.3|744457.3|745420|744420|33
1625816760000|2021-07-09 07:46:00|745445.5|744445.5|745436.8|744436.8|745935.9|744541|745434.9|743935.9|37
1625816770000|2021-07-09 07:46:10|745436.2|744436.2|745407.6|744407.6|745921.2|744442.8|745406.4|743920.4|36
1625816780000|2021-07-09 07:46:20|745409|744409|745391.6|744391.6|745888.1|744414.3|745386.8|743879.3|28
1625816790000|2021-07-09 07:46:30|745391.2|744391.2|745361.5|744361.5|745391.2|744391.2|745328.3|744328.3|31
1625816800000|2021-07-09 07:46:40|745364.6|744364.6|745865|743865|745869.1|744368.7|745330.1|743861.6|33
1625816810000|2021-07-09 07:46:50|745864.6|743864.6|745390.4|744390.4|745934.5|744428.1|745369.1|743864.6|35
1625816820000|2021-07-09 07:47:00|745405.8|744405.8|745353.4|744353.4|745875.4|744406.8|745352.5|743863|32
1625816830000|2021-07-09 07:47:10|745355.3|744355.3|745585.5|743585.5|745828.8|744355.7|745089.5|743585.5|36
1625816840000|2021-07-09 07:47:20|745093.6|744093.6|745635.5|743635.5|745641.2|744144.3|745093.6|743589|31
1625816850000|2021-07-09 07:47:30|745649.3|743649.3|745626.5|743626.5|745649.3|744151.4|745122.2|743607|26
1625816860000|2021-07-09 07:47:40|745626|743626|745636.4|743636.4|745636.4|744134.8|745118.3|743606.1|24
1625816870000|2021-07-09 07:47:50|745632.1|743632.1|744992.6|743992.6|745633.3|744072.8|744964.7|743461.6|38
1625816880000|2021-07-09 07:48:00|744987.8|743987.8|744916|743916|745493|743997.1|744898|743430.8|34
1625816890000|2021-07-09 07:48:10|744912.8|743912.8|744862.5|743862.5|744912.8|743912.8|744854.5|743854.5|30
1625816900000|2021-07-09 07:48:20|745356.3|743356.3|744822.2|743822.2|745356.3|743837.8|744740.3|743193.7|39
1625816910000|2021-07-09 07:48:30|745327.4|743327.4|745367|743367|745386.9|743880.1|744850.2|743327.4|37
1625816920000|2021-07-09 07:48:40|745367.6|743367.6|744861.3|743861.3|745369|743879|744833.5|743326.6|36
1625816930000|2021-07-09 07:48:50|745361.5|743361.5|745321|743321|745373.6|743832.7|744812.6|743317.8|33
1625816940000|2021-07-09 07:49:00|745320.1|743320.1|744781.9|743781.9|745320.1|743812|744752.6|743270.8|36
1625816950000|2021-07-09 07:49:10|744781|743781|744707|743707|745283.8|743781|744705|743269.1|35
1625816960000|2021-07-09 07:49:20|744692.5|743692.5|744677|743677|745174.5|743726.2|744626.3|743146.9|36
1625816970000|2021-07-09 07:49:30|744671.8|743671.8|744692.2|743692.2|744693|743693|744667|743667|30
1625816980000|2021-07-09 07:49:40|744707|743707|744619.3|743619.3|745227.7|743764.5|744611.8|743220.5|35
1625816990000|2021-07-09 07:49:50|744618.5|743618.5|744648.7|743648.7|744649.4|743649.4|744605.1|743605.1|33
1625817000000|2021-07-09 07:50:00|744647|743647|745243|743243|745243|743743.8|744647|743243|30
1625817010000|2021-07-09 07:50:10|745242.5|743242.5|745208|743208|745242.5|743718.8|744704.6|743205.9|30
1625817020000|2021-07-09 07:50:20|745208.7|743208.7|744568.4|743568.4|745209.7|743712.5|744539.8|743150.7|36
1625817030000|2021-07-09 07:50:30|744546.5|743546.5|745006.9|743006.9|745158.9|743664.7|744474|743006.9|35
1625817040000|2021-07-09 07:50:40|745006.5|743006.5|745082.3|743082.3|745109.8|743651.8|744517.1|743006.5|33
1625817050000|2021-07-09 07:50:50|745085.3|743085.3|745081.8|743081.8|745109|743595.4|744561.3|743064.3|35
1625817060000|2021-07-09 07:51:00|745083|743083|744968.3|742968.3|745098|743560.9|744431.5|742943.2|35
1625817070000|2021-07-09 07:51:10|744971.3|742971.3|744384.5|743384.5|744983.6|743482.3|744363.8|742876.5|35
1625817080000|2021-07-09 07:51:20|744382.5|743382.5|744398.7|743398.7|744418.1|743418.1|744373.1|743373.1|33
1625817090000|2021-07-09 07:51:30|744398.1|743398.1|744510.3|743510.3|744510.3|743510.3|744354.5|743354.5|31
1625817100000|2021-07-09 07:51:40|744508.5|743508.5|744510.7|743510.7|745037.5|743547.8|744470.5|743037.5|35
1625817110000|2021-07-09 07:51:50|744495.5|743495.5|744426.8|743426.8|744999.5|743505.6|744417.9|742999.5|35
1625817120000|2021-07-09 07:52:00|744432.9|743432.9|744551.7|743551.7|745056.5|743594.4|744413.7|743056.5|38
1625817130000|2021-07-09 07:52:10|744548.1|743548.1|744522.2|743522.2|744990.5|743552|744455.5|742990.5|34
1625817140000|2021-07-09 07:52:20|744518.3|743518.3|744538.9|743538.9|745015|743588.8|744492.5|743014.5|32
1625817150000|2021-07-09 07:52:30|744537.9|743537.9|744539|743539|744998.7|743573.9|744492.2|742995.1|37
1625817160000|2021-07-09 07:52:40|744523.6|743523.6|744554|743554|745086.3|743598.3|744523.6|743069|34
1625817170000|2021-07-09 07:52:50|744550.5|743550.5|744463.2|743463.2|744570.8|743570.8|744437.9|743437.9|32
1625817180000|2021-07-09 07:53:00|744459.8|743459.8|744526|743526|745105.9|743624.5|744459.8|743061.9|35
1625817190000|2021-07-09 07:53:10|744530|743530|744456.2|743456.2|744530|743530|744446.3|743446.3|35
1625817200000|2021-07-09 07:53:20|744456.6|743456.6|744426.3|743426.3|744457.7|743457.7|744412.3|743412.3|37
1625817210000|2021-07-09 07:53:30|744425.8|743425.8|744516.3|743516.3|744520.6|743520.6|744420.2|743420.2|36
1625817220000|2021-07-09 07:53:40|744516|743516|744348.8|743348.8|744518.6|743518.6|744345.7|743345.7|32
1625817230000|2021-07-09 07:53:50|744347.1|743347.1|744376.9|743376.9|744391.3|743391.3|744331.2|743331.2|37
1625817240000|2021-07-09 07:54:00|744363.9|743363.9|744395.3|743395.3|744395.3|743395.3|744360.9|743360.9|34
1625817250000|2021-07-09 07:54:10|744407.8|743407.8|744363.5|743363.5|744911.9|743441.2|744361.7|742909.8|36
1625817260000|2021-07-09 07:54:20|744370.2|743370.2|744393.7|743393.7|744445.1|743445.1|744370.2|743370.2|36
1625817270000|2021-07-09 07:54:30|744395.6|743395.6|744432.3|743432.3|744495.6|743495.6|744395.6|743395.6|36
1625817280000|2021-07-09 07:54:40|744428.7|743428.7|744404.5|743404.5|744463.5|743463.5|744365.2|743365.2|36
1625817290000|2021-07-09 07:54:50|744408.6|743408.6|744470.8|743470.8|744477|743477|744407.3|743407.3|29
1625817300000|2021-07-09 07:55:00|744470.5|743470.5|744457.6|743457.6|744470.5|743470.5|744409.6|743409.6|36
1625817310000|2021-07-09 07:55:10|744455.3|743455.3|744488.9|743488.9|744493.8|743493.8|744429.7|743429.7|33
1625817320000|2021-07-09 07:55:20|744491.4|743491.4|744462.4|743462.4|744492|743492|744448|743448|37
1625817330000|2021-07-09 07:55:30|744463|743463|744401.8|743401.8|744463|743463|744397.2|743397.2|33
1625817340000|2021-07-09 07:55:40|744401.7|743401.7|744387.4|743387.4|744405.9|743405.9|744385|743385|22
1625817350000|2021-07-09 07:55:50|744388.6|743388.6|744396.2|743396.2|744418.9|743418.9|744387.4|743387.4|24
1625817360000|2021-07-09 07:56:00|744396.6|743396.6|744296|743296|744399.2|743399.2|744260.5|743260.5|31
1625817370000|2021-07-09 07:56:10|744292|743292|744291.2|743291.2|744307.5|743307.5|744272.5|743272.5|31
1625817380000|2021-07-09 07:56:20|744288.8|743288.8|744280.6|743280.6|744289.5|743289.5|744275.9|743275.9|22
1625817390000|2021-07-09 07:56:30|744281.8|743281.8|744351.2|743351.2|744354.3|743354.3|744199.4|743199.4|30
1625817400000|2021-07-09 07:56:40|744356.4|743356.4|744365|743365|744374.6|743374.6|744351.9|743351.9|28
1625817410000|2021-07-09 07:56:50|744361.2|743361.2|744339.8|743339.8|744365|743365|744325.2|743325.2|31
1625817420000|2021-07-09 07:57:00|744338.2|743338.2|744280.9|743280.9|744346.7|743346.7|744267.7|743267.7|30
1625817430000|2021-07-09 07:57:10|744279.3|743279.3|744279.1|743279.1|744791|743309.3|744181.9|742746.8|37
1625817440000|2021-07-09 07:57:20|744278.7|743278.7|744792.2|742792.2|744793.5|743298.5|744262.5|742787.6|29
1625817450000|2021-07-09 07:57:30|744788.7|742788.7|744276.5|743276.5|744802.8|743315.6|744272.3|742788.7|32
1625817460000|2021-07-09 07:57:40|744267.5|743267.5|744789.7|742789.7|744789.7|743288.8|744259.9|742769.9|29
1625817470000|2021-07-09 07:57:50|744786.6|742786.6|744275.8|743275.8|744796.8|743280.6|744269.2|742777.8|32
1625817480000|2021-07-09 07:58:00|744274.4|743274.4|744380.6|743380.6|744870.6|743380.6|744274.4|742777|30
1625817490000|2021-07-09 07:58:10|744879.6|742879.6|744381.4|743381.4|744884.4|743401.9|744365.9|742879.6|34
1625817500000|2021-07-09 07:58:20|744375.6|743375.6|744380.2|743380.2|744394.9|743394.9|744342|743342|33
1625817510000|2021-07-09 07:58:30|744383.4|743383.4|744351.8|743351.8|744852|743383.4|744302.5|742821.1|37
1625817520000|2021-07-09 07:58:40|744353.5|743353.5|744336.1|743336.1|744354.1|743354.1|744330.9|743330.9|24
1625817530000|2021-07-09 07:58:50|744342.4|743342.4|744372.1|743372.1|744878.1|743385.2|744342.4|742876.2|32
1625817540000|2021-07-09 07:59:00|744372.7|743372.7|744864.6|742864.6|744871.3|743380.3|744347.3|742851.3|33
1625817550000|2021-07-09 07:59:10|744862.2|742862.2|744871|742871|744879.2|743369.2|744364.8|742857.4|25
1625817560000|2021-07-09 07:59:20|744876|742876|744344.9|743344.9|744894.4|743392.6|744344.9|742845.5|34
1625817570000|2021-07-09 07:59:30|744853.1|742853.1|744870|742870|744901|743395|744374.9|742853.1|29
1625817580000|2021-07-09 07:59:40|744871.3|742871.3|744328.2|743328.2|744871.3|743352.7|744325.2|742839.9|27
1625817590000|2021-07-09 07:59:50|744327.6|743327.6|744315.2|743315.2|744822.2|743327.6|744315.2|742806.4|35
1625817600000|2021-07-09 08:00:00|744826.4|742826.4|744003|743003|744826.4|743324.8|744003|742733.8|39
1625817610000|2021-07-09 08:00:10|744009.4|743009.4|744025.7|743025.7|744591|743085|743974.7|742398.2|37
1625817620000|2021-07-09 08:00:20|744012.8|743012.8|744351.9|742351.9|744527.6|743023.8|743961.3|742350.3|40
1625817630000|2021-07-09 08:00:30|744350.3|742350.3|744364.5|742364.5|744364.5|742364.5|744256.1|742256.1|39
1625817640000|2021-07-09 08:00:40|744346.8|742346.8|744340|742340|744358.9|742358.9|744302.2|742302.2|39
1625817650000|2021-07-09 08:00:50|744348.2|742348.2|744316.8|742316.8|744348.2|742348.2|744305.4|742305.4|38
1625817660000|2021-07-09 08:01:00|744310.3|742310.3|744267.8|742267.8|744326|742790.7|743737.6|742200.3|40
1625817670000|2021-07-09 08:01:10|744259.1|742259.1|744116.1|742116.1|744274.2|742274.2|744100|742100|38
1625817680000|2021-07-09 08:01:20|744116.5|742116.5|744238.8|742238.8|744245.9|742638.7|743603.3|742083.9|39
1625817690000|2021-07-09 08:01:30|744237.7|742237.7|744114.2|742114.2|744237.7|742237.7|744107|742107|40
1625817700000|2021-07-09 08:01:40|744117.2|742117.2|743622.1|742622.1|744173.4|742644.8|743622.1|742113.7|36
1625817710000|2021-07-09 08:01:50|744139.5|742139.5|744244.2|742244.2|744244.2|742669.2|743669.2|742112.1|40
1625817720000|2021-07-09 08:02:00|744282.6|742282.6|744358.3|742358.3|744400.5|742867.3|743850.5|742282.6|37
1625817730000|2021-07-09 08:02:10|744358|742358|744334.3|742334.3|744383.2|742899.2|743865.6|742326|36
1625817740000|2021-07-09 08:02:20|744327.8|742327.8|744341.1|742341.1|744347.1|742347.1|744318.1|742318.1|34
1625817750000|2021-07-09 08:02:30|744344.4|742344.4|744417.3|742417.3|744417.3|742417.3|744332.4|742332.4|36
1625817760000|2021-07-09 08:02:40|744416|742416|743873.9|742873.9|744434.3|742935.2|743863.5|742383.8|35
1625817770000|2021-07-09 08:02:50|743869.8|742869.8|743866.7|742866.7|743870.4|742870.4|743860.4|742860.4|27
1625817780000|2021-07-09 08:03:00|743869|742869|743966.5|742966.5|743966.5|742966.5|743867.8|742867.8|33
1625817790000|2021-07-09 08:03:10|743967.6|742967.6|744505.7|742505.7|744505.7|743002.9|743964.5|742480.8|31
1625817800000|2021-07-09 08:03:20|744502.6|742502.6|744467.1|742467.1|744515.5|743015.2|743994.2|742466|36
1625817810000|2021-07-09 08:03:30|744452.6|742452.6|744487.5|742487.5|744492|742999.8|743977.4|742452.6|32
1625817820000|2021-07-09 08:03:40|744493.2|742493.2|744489.5|742489.5|744493.2|742996.8|743978.6|742473|29
1625817830000|2021-07-09 08:03:50|744484.5|742484.5|744039.4|743039.4|744484.5|743044.9|743966.3|742484.5|29
1625817840000|2021-07-09 08:04:00|744039.7|743039.7|744072.8|743072.8|744072.8|743072.8|744031.6|743031.6|26
1625817850000|2021-07-09 08:04:10|744070.9|743070.9|744057.9|743057.9|744104.3|743104.3|744057.9|743057.9|28
1625817860000|2021-07-09 08:04:20|744057.1|743057.1|744025.2|743025.2|744064.2|743064.2|744025.2|743025.2|30
1625817870000|2021-07-09 08:04:30|744019.5|743019.5|743995.4|742995.4|744023.6|743023.6|743971.6|742971.6|34
1625817880000|2021-07-09 08:04:40|743994.7|742994.7|743980.4|742980.4|744500.6|743005.6|743960.4|742486.3|31
1625817890000|2021-07-09 08:04:50|744477.8|742477.8|744009.5|743009.5|744523.7|743077.2|743975.7|742477.8|36
1625817900000|2021-07-09 08:05:00|744008.2|743008.2|743932.2|742932.2|744475.1|743008.2|743918.5|742475.1|30
1625817910000|2021-07-09 08:05:10|743938|742938|743955.6|742955.6|744433|742968|743921.5|742433|33
1625817920000|2021-07-09 08:05:20|743956|742956|743951.8|742951.8|743961.8|742961.8|743944.4|742944.4|29
1625817930000|2021-07-09 08:05:30|743952.4|742952.4|743946.1|742946.1|743952.4|742952.4|743914|742914|24
1625817940000|2021-07-09 08:05:40|743944.3|742944.3|743942|742942|743945.3|742945.3|743930.8|742930.8|24
1625817950000|2021-07-09 08:05:50|743941|742941|743946.8|742946.8|743952.4|742952.4|743914.5|742914.5|24
1625817960000|2021-07-09 08:06:00|743924.5|742924.5|743976.6|742976.6|743992.5|742992.5|743918.5|742918.5|32
1625817970000|2021-07-09 08:06:10|743984.3|742984.3|743931.2|742931.2|743987.8|742987.8|743930.5|742930.5|37
1625817980000|2021-07-09 08:06:20|743903.3|742903.3|743882.3|742882.3|743911.5|742911.5|743874.2|742874.2|33
1625817990000|2021-07-09 08:06:30|743885|742885|744431|742431|744431|742927.7|743874.9|742430.6|28
1625818000000|2021-07-09 08:06:40|744430.6|742430.6|743964.2|742964.2|744430.6|742970.5|743917.8|742430.6|25
1625818010000|2021-07-09 08:06:50|743964.6|742964.6|743965.4|742965.4|744462.1|742980.4|743954.3|742461.9|26
1625818020000|2021-07-09 08:07:00|743967.5|742967.5|743967.3|742967.3|744469.8|742988.5|743964.5|742465.4|32
1625818030000|2021-07-09 08:07:10|743968.2|742968.2|744450|742450|744451.2|742993.8|743948.1|742450|29
1625818040000|2021-07-09 08:07:20|743966.5|742966.5|744014.9|743014.9|744035.1|743035.1|743960.3|742960.3|30
1625818050000|2021-07-09 08:07:30|744013.4|743013.4|744005.7|743005.7|744556.5|743060.5|744005.7|742556.5|34
1625818060000|2021-07-09 08:07:40|744025.2|743025.2|744100.7|743100.7|744100.7|743100.7|744025.2|743025.2|23
1625818070000|2021-07-09 08:07:50|744101.9|743101.9|744130.3|743130.3|744134.8|743134.8|744091.8|743091.8|35
1625818080000|2021-07-09 08:08:00|744132.3|743132.3|744179.5|743179.5|744179.5|743179.5|744132.3|743132.3|29
1625818090000|2021-07-09 08:08:10|744683.3|742683.3|744106.3|743106.3|744688.5|743184.8|744098.6|742683.3|36
1625818100000|2021-07-09 08:08:20|744104.9|743104.9|744155.7|743155.7|744622.7|743167.8|744089.5|742615.3|33
1625818110000|2021-07-09 08:08:30|744153.4|743153.4|744218.3|743218.3|744744.5|743244|744134.6|742630|31
1625818120000|2021-07-09 08:08:40|744220.5|743220.5|744240.4|743240.4|744253.1|743253.1|744209.2|743209.2|31
1625818130000|2021-07-09 08:08:50|744239|743239|744257|743257|744267.8|743267.8|744239|743239|25
1625818140000|2021-07-09 08:09:00|744256.4|743256.4|744242|743242|744270.2|743270.2|744225.2|743225.2|27
1625818150000|2021-07-09 08:09:10|744244.8|743244.8|744254.6|743254.6|744260.8|743260.8|744244.8|743244.8|24
1625818160000|2021-07-09 08:09:20|744255.1|743255.1|744206.4|743206.4|744256.2|743256.2|744200.9|743200.9|28
1625818170000|2021-07-09 08:09:30|744716.5|742716.5|744092.3|743092.3|744716.5|743223.6|744092.1|742712.3|33
1625818180000|2021-07-09 08:09:40|744087.6|743087.6|744096.6|743096.6|744099.8|743099.8|744078.2|743078.2|27
1625818190000|2021-07-09 08:09:50|744098.1|743098.1|744096.4|743096.4|744570.5|743099.5|744068|742570.5|37
1625818200000|2021-07-09 08:10:00|744095.8|743095.8|744004.3|743004.3|744581|743100.1|743999.5|742558.2|36
1625818210000|2021-07-09 08:10:10|743987.5|742987.5|743977.9|742977.9|744468.1|743046.5|743975.6|742468.1|33
1625818220000|2021-07-09 08:10:20|743982.9|742982.9|743989.4|742989.4|744001.9|743001.9|743959.9|742959.9|29
1625818230000|2021-07-09 08:10:30|743982.6|742982.6|744011.5|743011.5|744016.7|743016.7|743978.4|742978.4|36
1625818240000|2021-07-09 08:10:40|743994.8|742994.8|743967.8|742967.8|744466|742994.8|743961.4|742466|34
1625818250000|2021-07-09 08:10:50|743971.2|742971.2|743994.7|742994.7|743994.7|742994.7|743953|742953|30
1625818260000|2021-07-09 08:11:00|743993.6|742993.6|743959|742959|744522.4|743064.1|743952.2|742522.4|38
1625818270000|2021-07-09 08:11:10|743958.7|742958.7|743945.5|742945.5|743987.4|742987.4|743943.5|742943.5|33
1625818280000|2021-07-09 08:11:20|743949|742949|743995.7|742995.7|744001.5|743001.5|743940.7|742940.7|25
1625818290000|2021-07-09 08:11:30|743997.3|742997.3|743991.9|742991.9|744010.8|743010.8|743954.9|742954.9|34
1625818300000|2021-07-09 08:11:40|743991.5|742991.5|743992.3|742992.3|744018|743018|743990.8|742990.8|35
1625818310000|2021-07-09 08:11:50|743993.5|742993.5|743947.3|742947.3|743995.6|742995.6|743945.6|742945.6|25
1625818320000|2021-07-09 08:12:00|743947.6|742947.6|743900.8|742900.8|743947.6|742947.6|743887.2|742887.2|31
1625818330000|2021-07-09 08:12:10|743901.7|742901.7|743918.4|742918.4|743935.4|742935.4|743901.7|742901.7|29
1625818340000|2021-07-09 08:12:20|743918|742918|743884.8|742884.8|743943.2|742943.2|743880.9|742880.9|31
1625818350000|2021-07-09 08:12:30|743906.9|742906.9|743899|742899|743909.7|742909.7|743884.3|742884.3|27
1625818360000|2021-07-09 08:12:40|743900.3|742900.3|743901|742901|743901.2|742901.2|743884|742884|24
1625818370000|2021-07-09 08:12:50|743900.9|742900.9|743907|742907|743912|742912|743895.4|742895.4|23
1625818380000|2021-07-09 08:13:00|743903|742903|743898.4|742898.4|743918.9|742918.9|743898.4|742898.4|22
1625818390000|2021-07-09 08:13:10|743897.7|742897.7|743907.6|742907.6|743908|742908|743897.7|742897.7|12
1625818400000|2021-07-09 08:13:20|743905.2|742905.2|743903.2|742903.2|743914.3|742914.3|743895.5|742895.5|16
1625818410000|2021-07-09 08:13:30|743897.7|742897.7|743903.6|742903.6|743912.5|742912.5|743897.7|742897.7|24
1625818420000|2021-07-09 08:13:40|743903.4|742903.4|743927.1|742927.1|743928.5|742928.5|743860.1|742860.1|25
1625818430000|2021-07-09 08:13:50|743928.5|742928.5|743909|742909|743928.5|742928.5|743906.3|742906.3|19
1625818440000|2021-07-09 08:14:00|743907.4|742907.4|743872.1|742872.1|744384.4|742911.4|743865.5|742378.9|28
1625818450000|2021-07-09 08:14:10|743869.2|742869.2|743875.3|742875.3|744375.4|742882.7|743869.2|742371.7|29
1625818460000|2021-07-09 08:14:20|743876.2|742876.2|744380.3|742380.3|744380.3|742884.8|743868.1|742377.1|32
1625818470000|2021-07-09 08:14:30|744373.4|742373.4|743887.3|742887.3|744375|742902.4|743876|742373.4|30
1625818480000|2021-07-09 08:14:40|743885.7|742885.7|744386.8|742386.8|744389.9|742895.6|743880.7|742381.5|28
1625818490000|2021-07-09 08:14:50|744386.3|742386.3|743908.3|742908.3|744388.7|742913.3|743888.4|742383.8|26
1625818500000|2021-07-09 08:15:00|743900.5|742900.5|744158|743158|744171.9|743171.9|743900.5|742900.5|39
1625818510000|2021-07-09 08:15:10|744161.5|743161.5|744262|743262|744775.7|743284.6|744147.2|742648.1|35
1625818520000|2021-07-09 08:15:20|744261.8|743261.8|744702.2|742702.2|744703.5|743261.8|744160.6|742659|37
1625818530000|2021-07-09 08:15:30|744706.2|742706.2|744628.1|742628.1|744741.9|743205.6|744129.3|742622.6|35
1625818540000|2021-07-09 08:15:40|744626.4|742626.4|744603|742603|744626.4|743102.3|744022.4|742527|36
1625818550000|2021-07-09 08:15:50|744605.2|742605.2|744634|742634|744715.4|743215.4|744115.8|742605.2|40
1625818560000|2021-07-09 08:16:00|744632.3|742632.3|744161.6|743161.6|744632.3|743161.6|744056.6|742588.3|35
1625818570000|2021-07-09 08:16:10|744164.8|743164.8|744160.3|743160.3|744164.8|743164.8|744134.5|743134.5|33
1625818580000|2021-07-09 08:16:20|744159.6|743159.6|744253.8|743253.8|744699.5|743269.3|744152.4|742693|34
1625818590000|2021-07-09 08:16:30|744257.3|743257.3|744235|743235|744727.4|743259.4|744223.8|742713.4|27
1625818600000|2021-07-09 08:16:40|744233.8|743233.8|744285.4|743285.4|744288.4|743288.4|744232.7|743232.7|26
1625818610000|2021-07-09 08:16:50|744288|743288|744300.8|743300.8|744307.6|743307.6|744234|743234|32
1625818620000|2021-07-09 08:17:00|744300.7|743300.7|744288.4|743288.4|744777.8|743300.7|744270.3|742774.9|31
1625818630000|2021-07-09 08:17:10|744288.1|743288.1|744339.9|743339.9|744827.4|743345.8|744266.7|742777|33
1625818640000|2021-07-09 08:17:20|744340.5|743340.5|744334.8|743334.8|744831.8|743355.9|744325.8|742823.1|31
1625818650000|2021-07-09 08:17:30|744349.6|743349.6|744401.5|743401.5|744425.4|743425.4|744329.8|743329.8|31
1625818660000|2021-07-09 08:17:40|744411.3|743411.3|744391.7|743391.7|744884.2|743437.4|744384.9|742878.8|36
1625818670000|2021-07-09 08:17:50|744387.4|743387.4|744389.4|743389.4|744844.2|743414.8|744306|742822.9|38
1625818680000|2021-07-09 08:18:00|744394.8|743394.8|744478|743478|744950|743487|744389|742940.7|32
1625818690000|2021-07-09 08:18:10|744475|743475|744970.7|742970.7|744991.2|743515|744465.7|742961.4|30
1625818700000|2021-07-09 08:18:20|744965.2|742965.2|745134.1|743134.1|745149.4|743635.6|744464.7|742962.1|37
1625818710000|2021-07-09 08:18:30|745149.9|743149.9|745219.9|743219.9|745225.6|743733.6|744657.5|743144.8|36
1625818720000|2021-07-09 08:18:40|745220.7|743220.7|745295.7|743295.7|745295.7|743796.2|744729.1|743209.6|34
1625818730000|2021-07-09 08:18:50|745306.9|743306.9|745401.7|743401.7|745424.1|743837.4|744789.8|743289.6|40
1625818740000|2021-07-09 08:19:00|745409.2|743409.2|745467.2|743467.2|745469.5|743970.3|744963.7|743409.2|37
1625818750000|2021-07-09 08:19:10|745470.3|743470.3|745509.4|743509.4|745509.4|743985.6|744977.3|743469.5|36
1625818760000|2021-07-09 08:19:20|745502.4|743502.4|745026.2|744026.2|745516.7|744036.7|744989.4|743479.2|28
1625818770000|2021-07-09 08:19:30|745026.6|744026.6|745381.8|743381.8|745526.8|744044.5|744932.8|743380|33
1625818780000|2021-07-09 08:19:40|745394|743394|745482.5|743482.5|745482.5|743482.5|745378.1|743378.1|39
1625818790000|2021-07-09 08:19:50|745492.2|743492.2|745491.5|743491.5|745507.9|743990.4|744961.1|743478.6|33
1625818800000|2021-07-09 08:20:00|745491.2|743491.2|745497.4|743497.4|745523.3|743999.3|744999.3|743472.4|35
1625818810000|2021-07-09 08:20:10|745495.7|743495.7|745416.3|743416.3|745495.7|743495.7|745414|743414|36
1625818820000|2021-07-09 08:20:20|745414.6|743414.6|745301.4|743301.4|745414.6|743867.6|744790.5|743288.7|38
1625818830000|2021-07-09 08:20:30|745302.5|743302.5|745332.6|743332.6|745354.1|743856.7|744812.3|743302.5|39
1625818840000|2021-07-09 08:20:40|745336.8|743336.8|745317.5|743317.5|745342.6|743833|744809.6|743313.9|38
1625818850000|2021-07-09 08:20:50|745319.6|743319.6|744817.9|743817.9|745324.5|743836.9|744802|743314|36
1625818860000|2021-07-09 08:21:00|744820.1|743820.1|744824.1|743824.1|745314.9|743852.7|744814|743314.9|32
1625818870000|2021-07-09 08:21:10|744827|743827|744862|743862|744872.9|743872.9|744823.3|743823.3|37
1625818880000|2021-07-09 08:21:20|744865.8|743865.8|744920.4|743920.4|744930.3|743930.3|744863.7|743863.7|26
1625818890000|2021-07-09 08:21:30|744894.5|743894.5|745045|744045|745045|744045|744883.4|743883.4|34
1625818900000|2021-07-09 08:21:40|745043.2|744043.2|744990.1|743990.1|745048.7|744048.7|744988.5|743988.5|28
1625818910000|2021-07-09 08:21:50|744988.2|743988.2|745021.4|744021.4|745032.7|744032.7|744984.2|743984.2|27
1625818920000|2021-07-09 08:22:00|744954.8|743954.8|745000.8|744000.8|745424.8|744030.5|744905.3|743424.8|33
1625818930000|2021-07-09 08:22:10|745007.4|744007.4|745030.5|744030.5|745538|744045.7|745003.8|743500.6|35
1625818940000|2021-07-09 08:22:20|745036.5|744036.5|745515.8|743515.8|745523.2|744040.7|745026.8|743512.9|27
1625818950000|2021-07-09 08:22:30|745518.7|743518.7|745072.3|744072.3|745580.1|744090.1|744999.2|743496.8|33
1625818960000|2021-07-09 08:22:40|745071.2|744071.2|744972.2|743972.2|745467|744071.2|744969.4|743450|31
1625818970000|2021-07-09 08:22:50|744976|743976|745462.4|743462.4|745485.6|743984.5|744940.2|743447.8|32
1625818980000|2021-07-09 08:23:00|745462.6|743462.6|744859.2|743859.2|745464.2|743943.3|744846.7|743344.6|33
1625818990000|2021-07-09 08:23:10|744862.5|743862.5|744840.7|743840.7|745335|743862.5|744810.5|743308.8|35
1625819000000|2021-07-09 08:23:20|744820|743820|744790.5|743790.5|744826.6|743826.6|744790.5|743790.5|33
1625819010000|2021-07-09 08:23:30|744791|743791|744707.3|743707.3|745271.1|743793.4|744707.3|743265.2|35
1625819020000|2021-07-09 08:23:40|744705.8|743705.8|744684.9|743684.9|745194.1|743705.8|744674.7|743172.6|29
1625819030000|2021-07-09 08:23:50|744685.6|743685.6|744753.7|743753.7|745275.4|743780.5|744685.6|743207.3|32
1625819040000|2021-07-09 08:24:00|744764|743764|744760.5|743760.5|744769.6|743769.6|744753.9|743753.9|32
1625819050000|2021-07-09 08:24:10|744775.2|743775.2|744854.5|743854.5|744854.5|743854.5|744775.2|743775.2|30
1625819060000|2021-07-09 08:24:20|744863.5|743863.5|744857.5|743857.5|745313.2|743869.2|744810.4|743306.1|34
1625819070000|2021-07-09 08:24:30|744857.3|743857.3|744888.3|743888.3|745361|743888.3|744833|743361|25
1625819080000|2021-07-09 08:24:40|744877.5|743877.5|744786.5|743786.5|745297.1|743884.4|744786.5|743287.3|28
1625819090000|2021-07-09 08:24:50|744787.1|743787.1|744767.1|743767.1|744812|743812|744761.2|743761.2|30
1625819100000|2021-07-09 08:25:00|745266.2|743266.2|744793.2|743793.2|745304.7|743814.4|744754.9|743258|36
1625819110000|2021-07-09 08:25:10|745298.9|743298.9|744816.6|743816.6|745336.1|743839.5|744797.6|743298.9|34
1625819120000|2021-07-09 08:25:20|744817.3|743817.3|744809.7|743809.7|744824.8|743824.8|744805.8|743805.8|26
1625819130000|2021-07-09 08:25:30|744810.2|743810.2|745268.2|743268.2|745268.5|743820.9|744780|743268.2|30
1625819140000|2021-07-09 08:25:40|745267.4|743267.4|744746.4|743746.4|745271.3|743772|744729.2|743231.2|29
1625819150000|2021-07-09 08:25:50|744745.1|743745.1|744814.9|743814.9|744817.1|743817.1|744740.9|743740.9|33
1625819160000|2021-07-09 08:26:00|744812.9|743812.9|744812.7|743812.7|744835.4|743835.4|744802.2|743802.2|28
1625819170000|2021-07-09 08:26:10|744810.7|743810.7|744837.7|743837.7|744837.7|743837.7|744794.8|743794.8|35
1625819180000|2021-07-09 08:26:20|744834.4|743834.4|744816.8|743816.8|744841.7|743841.7|744809.9|743809.9|29
1625819190000|2021-07-09 08:26:30|744817.5|743817.5|744815|743815|744824.6|743824.6|744803.3|743803.3|26
1625819200000|2021-07-09 08:26:40|744821|743821|744966.1|743966.1|744982.9|743982.9|744811.6|743811.6|32
1625819210000|2021-07-09 08:26:50|744965.4|743965.4|744935.1|743935.1|744980.3|743980.3|744928.6|743928.6|33
1625819220000|2021-07-09 08:27:00|744922.2|743922.2|744902.9|743902.9|744922.2|743922.2|744855.3|743855.3|32
1625819230000|2021-07-09 08:27:10|744909.7|743909.7|744919.4|743919.4|744937.6|743937.6|744865.4|743865.4|34
1625819240000|2021-07-09 08:27:20|744917.6|743917.6|744867.6|743867.6|745342.9|743918.5|744838.2|743342.9|35
1625819250000|2021-07-09 08:27:30|744868.4|743868.4|744842.3|743842.3|745350.6|743879|744841.3|743335.7|36
1625819260000|2021-07-09 08:27:40|744836.9|743836.9|744790.2|743790.2|745284.8|743842|744767.9|743260.5|31
1625819270000|2021-07-09 08:27:50|744789.2|743789.2|744810.2|743810.2|744826.4|743826.4|744789.2|743789.2|30
1625819280000|2021-07-09 08:28:00|744793.3|743793.3|744774.6|743774.6|745331.6|743821.1|744759|743323.5|34
1625819290000|2021-07-09 08:28:10|744781.5|743781.5|744763.8|743763.8|744794.5|743794.5|744763.8|743763.8|31
1625819300000|2021-07-09 08:28:20|744767.8|743767.8|744687.2|743687.2|744767.8|743767.8|744685.5|743685.5|32
1625819310000|2021-07-09 08:28:30|744689|743689|744654.4|743654.4|744693.5|743693.5|744645|743645|28
1625819320000|2021-07-09 08:28:40|744660.3|743660.3|744750.1|743750.1|744750.1|743750.1|744646|743646|30
1625819330000|2021-07-09 08:28:50|744747.3|743747.3|744778.7|743778.7|744778.7|743778.7|744744.2|743744.2|28
1625819340000|2021-07-09 08:29:00|744777.6|743777.6|744744.4|743744.4|745255.9|743788.4|744731|743248.6|33
1625819350000|2021-07-09 08:29:10|744743.4|743743.4|744768.3|743768.3|744772.2|743772.2|744735.7|743735.7|29
1625819360000|2021-07-09 08:29:20|744770.5|743770.5|744767.9|743767.9|744779.2|743779.2|744753.8|743753.8|23
1625819370000|2021-07-09 08:29:30|744765.3|743765.3|744754.3|743754.3|744779.6|743779.6|744727.2|743727.2|33
1625819380000|2021-07-09 08:29:40|744727.9|743727.9|744711.3|743711.3|744736.7|743736.7|744697|743697|27
1625819390000|2021-07-09 08:29:50|744710.9|743710.9|744727.8|743727.8|745236.3|743749|744710.6|743231.1|24
1625819400000|2021-07-09 08:30:00|744727.7|743727.7|744653.2|743653.2|744735.6|743735.6|744653.2|743653.2|30
1625819410000|2021-07-09 08:30:10|744656.5|743656.5|744665.4|743665.4|744666.5|743666.5|744629.5|743629.5|31
1625819420000|2021-07-09 08:30:20|744679.2|743679.2|744675.4|743675.4|745157.5|743691|744642.3|743157.5|33
1625819430000|2021-07-09 08:30:30|744669.3|743669.3|744644.8|743644.8|744669.3|743669.3|744633.4|743633.4|30
1625819440000|2021-07-09 08:30:40|744638.5|743638.5|744630|743630|744640.4|743640.4|744629.1|743629.1|32
1625819450000|2021-07-09 08:30:50|744639.1|743639.1|744634|743634|744640.3|743640.3|744629.6|743629.6|23
1625819460000|2021-07-09 08:31:00|744635.5|743635.5|744554.3|743554.3|744645.1|743645.1|744531|743531|34
1625819470000|2021-07-09 08:31:10|744552.8|743552.8|744556.8|743556.8|744558.1|743558.1|744536.2|743536.2|27
1625819480000|2021-07-09 08:31:20|744557.8|743557.8|744489.4|743489.4|744557.9|743557.9|744463.5|743463.5|18
1625819490000|2021-07-09 08:31:30|744484.6|743484.6|744439.1|743439.1|744957.5|743484.6|744408.9|742956|37
1625819500000|2021-07-09 08:31:40|744440.2|743440.2|744380.1|743380.1|744484.4|743484.4|744371.9|743371.9|32
1625819510000|2021-07-09 08:31:50|744383.6|743383.6|744403.2|743403.2|744899.2|743411.8|744307.7|742896.6|36
1625819520000|2021-07-09 08:32:00|744402|743402|744366.2|743366.2|744883.3|743405.9|744361.6|742872.1|34
1625819530000|2021-07-09 08:32:10|744350.5|743350.5|744357|743357|744858.7|743363.8|744339.8|742854.2|34
1625819540000|2021-07-09 08:32:20|744365.3|743365.3|744329|743329|744386.8|743386.8|744306.5|743306.5|36
1625819550000|2021-07-09 08:32:30|744321.4|743321.4|744322.4|743322.4|744338|743338|744316.1|743316.1|23
1625819560000|2021-07-09 08:32:40|744324|743324|744376.7|743376.7|744428.7|743428.7|744279.5|743279.5|34
1625819570000|2021-07-09 08:32:50|744385.4|743385.4|744421.8|743421.8|744882|743489|744376.7|742882|35
1625819580000|2021-07-09 08:33:00|744424.6|743424.6|744426.1|743426.1|744437.9|743437.9|744379.2|743379.2|30
1625819590000|2021-07-09 08:33:10|744426.4|743426.4|744416.8|743416.8|744951.1|743464.3|744398.5|742907|33
1625819600000|2021-07-09 08:33:20|744406.9|743406.9|744415.4|743415.4|744923.9|743430.2|744395.4|742909.2|28
1625819610000|2021-07-09 08:33:30|744417.8|743417.8|744410.7|743410.7|744417.8|743417.8|744391|743391|21
1625819620000|2021-07-09 08:33:40|744375.6|743375.6|744385.9|743385.9|744391.7|743391.7|744361.5|743361.5|30
1625819630000|2021-07-09 08:33:50|744389.3|743389.3|744432|743432|744913|743448.7|744257.2|742913|33
1625819640000|2021-07-09 08:34:00|744435.1|743435.1|744385.4|743385.4|744886.3|743459.7|744367.6|742882.8|32
1625819650000|2021-07-09 08:34:10|744388.6|743388.6|744407.1|743407.1|744408.9|743408.9|744354.5|743354.5|28
1625819660000|2021-07-09 08:34:20|744403.4|743403.4|744939.7|742939.7|744939.7|743454.5|744393.8|742929.2|27
1625819670000|2021-07-09 08:34:30|744462.6|743462.6|744937.2|742937.2|744962.9|743476.2|744415.5|742905.8|32
1625819680000|2021-07-09 08:34:40|744942.8|742942.8|744469.6|743469.6|744946.4|743475.4|744448.1|742942.8|32
1625819690000|2021-07-09 08:34:50|744470|743470|744635.6|743635.6|744646.7|743646.7|744465.5|743465.5|29
1625819700000|2021-07-09 08:35:00|744631.1|743631.1|744604|743604|745093.7|743631.2|744588.4|743073|33
1625819710000|2021-07-09 08:35:10|744598|743598|744628.3|743628.3|745119.6|743631.3|744550.6|743045.5|30
1625819720000|2021-07-09 08:35:20|744636.8|743636.8|744720.9|743720.9|745237.5|743735.8|744636.8|743188.9|36
1625819730000|2021-07-09 08:35:30|744721.8|743721.8|744738.2|743738.2|744743.6|743743.6|744688.5|743688.5|35
1625819740000|2021-07-09 08:35:40|744736.9|743736.9|744733.6|743733.6|744758|743758|744730.3|743730.3|29
1625819750000|2021-07-09 08:35:50|744738.9|743738.9|744693.4|743693.4|745179.8|743755.8|744674.7|743146.9|34
1625819760000|2021-07-09 08:36:00|744699.1|743699.1|744717.7|743717.7|745204.6|743735.1|744688.2|743189.5|30
1625819770000|2021-07-09 08:36:10|744721.8|743721.8|744675|743675|745168.4|743729|744660.2|743154.5|33
1625819780000|2021-07-09 08:36:20|744669.7|743669.7|744667.4|743667.4|744744.7|743744.7|744662.9|743662.9|35
1625819790000|2021-07-09 08:36:30|744668.2|743668.2|744673.6|743673.6|744686.6|743686.6|744668.2|743668.2|28
1625819800000|2021-07-09 08:36:40|744673.2|743673.2|744684|743684|744699.1|743699.1|744669.1|743669.1|34
1625819810000|2021-07-09 08:36:50|744687.7|743687.7|744748.7|743748.7|744761.4|743761.4|744682.5|743682.5|28
1625819820000|2021-07-09 08:37:00|744750.8|743750.8|744792.8|743792.8|745285.7|743792.8|744724.4|743285.7|28
1625819830000|2021-07-09 08:37:10|745296.3|743296.3|744799.3|743799.3|745322.2|743814.9|744782.9|743296.3|36
1625819840000|2021-07-09 08:37:20|744799.2|743799.2|744826.4|743826.4|745319.1|743826.4|744796.6|743313.6|25
1625819850000|2021-07-09 08:37:30|744824.9|743824.9|744965.2|743965.2|745453.4|743968.3|744822.3|743316|40
1625819860000|2021-07-09 08:37:40|745455.4|743455.4|744979.5|743979.5|745481.5|743990|744964.7|743443.9|33
1625819870000|2021-07-09 08:37:50|744978.8|743978.8|745061|744061|745446.2|744061|744947.2|743446.2|34
1625819880000|2021-07-09 08:38:00|745055.1|744055.1|745061.5|744061.5|745067.8|744067.8|745051.1|744051.1|24
1625819890000|2021-07-09 08:38:10|745062.7|744062.7|745061.3|744061.3|745570|744089|745060.9|743570|27
1625819900000|2021-07-09 08:38:20|745049.6|744049.6|744939.5|743939.5|745050.4|744050.4|744935.8|743935.8|37
1625819910000|2021-07-09 08:38:30|744949.5|743949.5|744956.4|743956.4|744975.1|743975.1|744938.5|743938.5|28
1625819920000|2021-07-09 08:38:40|744972.1|743972.1|744969.2|743969.2|744979|743979|744968.9|743968.9|24
1625819930000|2021-07-09 08:38:50|744969.4|743969.4|744968.8|743968.8|744971.7|743971.7|744959.2|743959.2|24
1625819940000|2021-07-09 08:39:00|744967|743967|744954.7|743954.7|745499|743996.6|744954.3|743494.2|31
1625819950000|2021-07-09 08:39:10|744954.8|743954.8|744961.5|743961.5|744965.6|743965.6|744952.3|743952.3|23
1625819960000|2021-07-09 08:39:20|744954.4|743954.4|744947|743947|744957.6|743957.6|744942.7|743942.7|26
1625819970000|2021-07-09 08:39:30|744946.3|743946.3|744954.5|743954.5|744956.2|743956.2|744937.3|743937.3|22
1625819980000|2021-07-09 08:39:40|744954.1|743954.1|744950.9|743950.9|744968.2|743968.2|744945.1|743945.1|17
1625819990000|2021-07-09 08:39:50|744949.8|743949.8|744933.8|743933.8|744956.7|743956.7|744933.8|743933.8|13
1625820000000|2021-07-09 08:40:00|744935.3|743935.3|744846.4|743846.4|744939.3|743939.3|744813|743813|35
1625820010000|2021-07-09 08:40:10|744840.9|743840.9|744832.5|743832.5|745370.7|743877.5|744828.3|743370.7|29
1625820020000|2021-07-09 08:40:20|744834.2|743834.2|744849.5|743849.5|745281.5|743864.4|744782.5|743281.5|37
1625820030000|2021-07-09 08:40:30|744850.3|743850.3|744854.9|743854.9|744870.8|743870.8|744847.1|743847.1|29
1625820040000|2021-07-09 08:40:40|744855.6|743855.6|744907.5|743907.5|744908.1|743908.1|744855.2|743855.2|21
1625820050000|2021-07-09 08:40:50|744909.8|743909.8|744909.6|743909.6|744909.8|743909.8|744889.8|743889.8|22
1625820060000|2021-07-09 08:41:00|744906.6|743906.6|744876.4|743876.4|744906.6|743906.6|744867|743867|25
1625820070000|2021-07-09 08:41:10|744875.6|743875.6|744848.8|743848.8|744876.1|743876.1|744838.4|743838.4|25
1625820080000|2021-07-09 08:41:20|744848.7|743848.7|744892.3|743892.3|744897.6|743897.6|744848|743848|19
1625820090000|2021-07-09 08:41:30|744892.5|743892.5|744921.7|743921.7|744937.1|743937.1|744892.5|743892.5|29
1625820100000|2021-07-09 08:41:40|744926.1|743926.1|744953.9|743953.9|745440.4|743953.9|744923.5|743433.6|32
1625820110000|2021-07-09 08:41:50|744954.5|743954.5|744953.8|743953.8|744958.7|743958.7|744948.5|743948.5|24
1625820120000|2021-07-09 08:42:00|744952.6|743952.6|744953|743953|744955.3|743955.3|744948.3|743948.3|19
1625820130000|2021-07-09 08:42:10|744953.4|743953.4|745024.5|744024.5|745032.2|744032.2|744953.4|743953.4|23
1625820140000|2021-07-09 08:42:20|745024|744024|744956.5|743956.5|745032.1|744032.1|744952|743952|22
1625820150000|2021-07-09 08:42:30|744959.9|743959.9|744978.1|743978.1|745015.4|744015.4|744958.9|743958.9|29
1625820160000|2021-07-09 08:42:40|744984.7|743984.7|745486.5|743486.5|745486.5|744015.1|744976.4|743484.4|26
1625820170000|2021-07-09 08:42:50|745480|743480|744988.7|743988.7|745499.8|743993.2|744976.5|743474|30
1625820180000|2021-07-09 08:43:00|744988.9|743988.9|744969|743969|744993.3|743993.3|744961|743961|20
1625820190000|2021-07-09 08:43:10|744966.8|743966.8|745014.9|744014.9|745014.9|744014.9|744962.1|743962.1|26
1625820200000|2021-07-09 08:43:20|745007.5|744007.5|744990|743990|745014.2|744014.2|744984.9|743984.9|31
1625820210000|2021-07-09 08:43:30|744991.8|743991.8|744984|743984|745525|744031.2|744984|743510.8|30
1625820220000|2021-07-09 08:43:40|744984.4|743984.4|744964.2|743964.2|744985.8|743985.8|744948.4|743948.4|26
1625820230000|2021-07-09 08:43:50|744963|743963|744972.6|743972.6|744973|743973|744956.4|743956.4|21
1625820240000|2021-07-09 08:44:00|744973.1|743973.1|744929|743929|745448|743973.1|744929|743423.4|28
1625820250000|2021-07-09 08:44:10|744931.8|743931.8|744920.4|743920.4|745439.5|743933.9|744920.3|743412.9|25
1625820260000|2021-07-09 08:44:20|744923.3|743923.3|744981.8|743981.8|745473.4|743984.7|744922.5|743469|28
1625820270000|2021-07-09 08:44:30|744981.7|743981.7|745036.5|744036.5|745040.3|744040.3|744981.7|743981.7|27
1625820280000|2021-07-09 08:44:40|745034.7|744034.7|745095.2|744095.2|745109.7|744109.7|745032.7|744032.7|30
1625820290000|2021-07-09 08:44:50|745092.3|744092.3|745574.5|743574.5|745574.5|744095.5|745056.5|743574.5|26
1625820300000|2021-07-09 08:45:00|745583.5|743583.5|745114.7|744114.7|745583.5|744115.3|745076.4|743583.5|28
1625820310000|2021-07-09 08:45:10|745117.1|744117.1|745143.2|744143.2|745147.1|744147.1|745108.9|744108.9|32
1625820320000|2021-07-09 08:45:20|745151.4|744151.4|745160.8|744160.8|745162.7|744162.7|745147.1|744147.1|20
1625820330000|2021-07-09 08:45:30|745161.8|744161.8|745152.9|744152.9|745173|744173|745143.4|744143.4|16
1625820340000|2021-07-09 08:45:40|745151.7|744151.7|745161.9|744161.9|745162.9|744162.9|745146.2|744146.2|20
1625820350000|2021-07-09 08:45:50|745162.7|744162.7|745178.7|744178.7|745178.7|744178.7|745156.5|744156.5|26
1625820360000|2021-07-09 08:46:00|745174.9|744174.9|745219.9|744219.9|745720.6|744223.4|745163.6|743711.5|28
1625820370000|2021-07-09 08:46:10|745220.3|744220.3|745179.2|744179.2|745222.2|744222.2|745169.5|744169.5|31
1625820380000|2021-07-09 08:46:20|745172.1|744172.1|745158.9|744158.9|745183.6|744183.6|745143|744143|27
1625820390000|2021-07-09 08:46:30|745158.5|744158.5|745159.3|744159.3|745168.1|744168.1|745155|744155|27
1625820400000|2021-07-09 08:46:40|745157.6|744157.6|745077.2|744077.2|745157.8|744157.8|745058.5|744058.5|25
1625820410000|2021-07-09 08:46:50|745078.7|744078.7|745043.8|744043.8|745097.7|744097.7|745029.5|744029.5|27
1625820420000|2021-07-09 08:47:00|745044.1|744044.1|745042.2|744042.2|745046|744046|745036.5|744036.5|22
1625820430000|2021-07-09 08:47:10|745042.3|744042.3|745035.2|744035.2|745045.1|744045.1|745027.6|744027.6|18
1625820440000|2021-07-09 08:47:20|745035.5|744035.5|745040.9|744040.9|745047.2|744047.2|745032.4|744032.4|18
1625820450000|2021-07-09 08:47:30|745039.2|744039.2|745042.5|744042.5|745049.4|744049.4|745034.4|744034.4|23
1625820460000|2021-07-09 08:47:40|745040.1|744040.1|745049.3|744049.3|745088.4|744088.4|745037|744037|23
1625820470000|2021-07-09 08:47:50|745049.1|744049.1|745163.7|744163.7|745186.8|744186.8|745045.6|744045.6|32
1625820480000|2021-07-09 08:48:00|745172.6|744172.6|745176.3|744176.3|745694.3|744263.9|745172.6|743694.3|34
1625820490000|2021-07-09 08:48:10|745173.7|744173.7|745197|744197|745199.2|744199.2|745168.7|744168.7|28
1625820500000|2021-07-09 08:48:20|745198.5|744198.5|745168.3|744168.3|745214.1|744214.1|745162.2|744162.2|33
1625820510000|2021-07-09 08:48:30|745174.1|744174.1|745154|744154|745174.3|744174.3|745137.5|744137.5|33
1625820520000|2021-07-09 08:48:40|745155.5|744155.5|745064.9|744064.9|745161.5|744161.5|745063.7|744063.7|32
1625820530000|2021-07-09 08:48:50|745052.8|744052.8|745040|744040|745055.5|744055.5|745038.6|744038.6|34
1625820540000|2021-07-09 08:49:00|745042.8|744042.8|744977|743977|745502.6|744049.4|744968.5|743483.4|35
1625820550000|2021-07-09 08:49:10|744975|743975|745026.3|744026.3|745029.7|744029.7|744973.8|743973.8|32
1625820560000|2021-07-09 08:49:20|745022.5|744022.5|745038.8|744038.8|745055.8|744055.8|745018.8|744018.8|27
1625820570000|2021-07-09 08:49:30|745039.2|744039.2|744954.5|743954.5|745518.5|744039.2|744954.5|743518.5|28
1625820580000|2021-07-09 08:49:40|744957.5|743957.5|744969|743969|744994.6|743994.6|744957|743957|24
1625820590000|2021-07-09 08:49:50|744990.8|743990.8|744989|743989|744990.8|743990.8|744974.2|743974.2|29
1625820600000|2021-07-09 08:50:00|744972.7|743972.7|744944.1|743944.1|744972.7|743972.7|744928.1|743928.1|29
1625820610000|2021-07-09 08:50:10|744939.4|743939.4|744984.9|743984.9|745001.6|744001.6|744939.4|743939.4|33
1625820620000|2021-07-09 08:50:20|744983.9|743983.9|744997|743997|745476.2|744012.5|744974.3|743473.3|32
1625820630000|2021-07-09 08:50:30|744999.7|743999.7|745037.9|744037.9|745040.3|744040.3|744998.1|743998.1|30
1625820640000|2021-07-09 08:50:40|745036.3|744036.3|745035.8|744035.8|745556|744051.9|745004.5|743538.8|28
1625820650000|2021-07-09 08:50:50|745041.2|744041.2|745050.6|744050.6|745499.5|744052|745005.2|743499.5|33
1625820660000|2021-07-09 08:51:00|745049.5|744049.5|744848.7|743848.7|745049.5|744049.5|744843.9|743843.9|32
1625820670000|2021-07-09 08:51:10|744846.2|743846.2|744832.5|743832.5|744847.2|743847.2|744832.5|743832.5|22
1625820680000|2021-07-09 08:51:20|744833.5|743833.5|744675.8|743675.8|745292.4|743833.5|744675.8|743275.4|32
1625820690000|2021-07-09 08:51:30|744673.3|743673.3|745244.5|743244.5|745255.1|743732.6|744670.5|743222.2|33
1625820700000|2021-07-09 08:51:40|745256.5|743256.5|744747.2|743747.2|745264.3|743763.5|744747.2|743249.9|24
1625820710000|2021-07-09 08:51:50|744746.7|743746.7|744762.4|743762.4|745217.5|743762.4|744716.3|743217.5|32
1625820720000|2021-07-09 08:52:00|744767.4|743767.4|744781|743781|744781.2|743781.2|744748.1|743748.1|25
1625820730000|2021-07-09 08:52:10|744780.7|743780.7|744737.9|743737.9|745264|743780.7|744737.9|743255.1|33
1625820740000|2021-07-09 08:52:20|745230.5|743230.5|744717.2|743717.2|745244.8|743746.5|744716.6|743217|23
1625820750000|2021-07-09 08:52:30|744718.2|743718.2|744744.3|743744.3|744751.5|743751.5|744717.1|743717.1|26
1625820760000|2021-07-09 08:52:40|744760|743760|744762.2|743762.2|744770.6|743770.6|744744.3|743744.3|30
1625820770000|2021-07-09 08:52:50|744761.6|743761.6|744835.2|743835.2|744849.6|743849.6|744761.6|743761.6|30
1625820780000|2021-07-09 08:53:00|745331.1|743331.1|744822.2|743822.2|745336.2|743830.4|744818|743328.9|20
1625820790000|2021-07-09 08:53:10|744832.2|743832.2|745319.8|743319.8|745319.8|743832.2|744795.9|743305.4|25
1625820800000|2021-07-09 08:53:20|744827.3|743827.3|744810.4|743810.4|745325.5|743832.6|744806.9|743302.6|30
1625820810000|2021-07-09 08:53:30|744813.5|743813.5|744817|743817|744819.8|743819.8|744795|743795|21
1625820820000|2021-07-09 08:53:40|744840.4|743840.4|744824.5|743824.5|745320.1|743840.4|744807|743295.1|30
1625820830000|2021-07-09 08:53:50|744827.1|743827.1|744815.3|743815.3|744833.3|743833.3|744809.2|743809.2|34
1625820840000|2021-07-09 08:54:00|744822.2|743822.2|744884.5|743884.5|744886.3|743886.3|744806.6|743806.6|28
1625820850000|2021-07-09 08:54:10|744879.4|743879.4|745398.7|743398.7|745400.3|743902.4|744869.9|743398.7|23
1625820860000|2021-07-09 08:54:20|745397.9|743397.9|744938.2|743938.2|745397.9|743942.8|744900.6|743395.2|25
1625820870000|2021-07-09 08:54:30|744933.8|743933.8|744994.1|743994.1|744994.9|743994.9|744933.4|743933.4|30
1625820880000|2021-07-09 08:54:40|744995|743995|744997.7|743997.7|745019.3|744019.3|744973|743973|33
1625820890000|2021-07-09 08:54:50|744998.8|743998.8|744993|743993|745024.8|744024.8|744987.4|743987.4|36
1625820900000|2021-07-09 08:55:00|744995.8|743995.8|744943.9|743943.9|745459.9|743998.6|744938.2|743459.9|29
1625820910000|2021-07-09 08:55:10|744944|743944|744938.4|743938.4|744944|743944|744930.4|743930.4|19
1625820920000|2021-07-09 08:55:20|744934.6|743934.6|744922.7|743922.7|744942.3|743942.3|744916.7|743916.7|25
1625820930000|2021-07-09 08:55:30|744922.5|743922.5|744847.2|743847.2|745342.5|743922.5|744844.5|743329.5|23
1625820940000|2021-07-09 08:55:40|744845.5|743845.5|744895|743895|745379.3|743895|744845.5|743363|25
1625820950000|2021-07-09 08:55:50|745373.5|743373.5|744925.4|743925.4|745375.5|743934.1|744875.7|743373.5|32
1625820960000|2021-07-09 08:56:00|744931.6|743931.6|744930.1|743930.1|744936.5|743936.5|744928.9|743928.9|25
1625820970000|2021-07-09 08:56:10|744924.9|743924.9|744939.5|743939.5|744940.5|743940.5|744924.9|743924.9|18
1625820980000|2021-07-09 08:56:20|744939.4|743939.4|745002.3|744002.3|745002.3|744002.3|744939.4|743939.4|21
1625820990000|2021-07-09 08:56:30|745000|744000|745003.5|744003.5|745005.4|744005.4|744978.5|743978.5|24
1625821000000|2021-07-09 08:56:40|745004.5|744004.5|745011.7|744011.7|745019|744019|744995.5|743995.5|19
1625821010000|2021-07-09 08:56:50|745015.1|744015.1|745000.1|744000.1|745023|744023|744997.9|743997.9|31
1625821020000|2021-07-09 08:57:00|745001.2|744001.2|745073.5|744073.5|745495|744079.4|744998|743495|26
1625821030000|2021-07-09 08:57:10|745077|744077|745080.4|744080.4|745091.1|744091.1|745073.5|744073.5|23
1625821040000|2021-07-09 08:57:20|745073.8|744073.8|745166.1|744166.1|745171.5|744171.5|745059.9|744059.9|28
1625821050000|2021-07-09 08:57:30|745163.4|744163.4|745162.8|744162.8|745165.5|744165.5|745159.6|744159.6|21
1625821060000|2021-07-09 08:57:40|745162.7|744162.7|745113.1|744113.1|745649|744165|745099.5|743640.3|28
1625821070000|2021-07-09 08:57:50|745118.6|744118.6|745115.4|744115.4|745118.6|744118.6|745095.6|744095.6|25
1625821080000|2021-07-09 08:58:00|745114.6|744114.6|745195.3|744195.3|745648.2|744195.6|745104.9|743648.2|28
1625821090000|2021-07-09 08:58:10|745190.9|744190.9|745217.5|744217.5|745248.6|744248.6|745189.8|744189.8|23
1625821100000|2021-07-09 08:58:20|745239.2|744239.2|745240.1|744240.1|745762.7|744272.3|745229|743734.1|29
1625821110000|2021-07-09 08:58:30|745230|744230|745266.2|744266.2|745272.1|744272.1|745230|744230|24
1625821120000|2021-07-09 08:58:40|745271.1|744271.1|745233.4|744233.4|745278.3|744278.3|745226.2|744226.2|30
1625821130000|2021-07-09 08:58:50|745244.1|744244.1|745222.2|744222.2|745249|744249|745217.9|744217.9|28
1625821140000|2021-07-09 08:59:00|745221.9|744221.9|745233.9|744233.9|745238.8|744238.8|745207.6|744207.6|24
1625821150000|2021-07-09 08:59:10|745233.5|744233.5|745238.8|744238.8|745240.3|744240.3|745226.3|744226.3|22
1625821160000|2021-07-09 08:59:20|745244.9|744244.9|745239.5|744239.5|745268.8|744268.8|745233|744233|24
1625821170000|2021-07-09 08:59:30|745244.5|744244.5|745274|744274|745282.7|744282.7|745244.5|744244.5|29
1625821180000|2021-07-09 08:59:40|745276.2|744276.2|745275.1|744275.1|745763.8|744292.7|745259.6|743763.8|33
1625821190000|2021-07-09 08:59:50|745273.9|744273.9|745172.5|744172.5|745277.4|744277.4|745134.6|744134.6|36
1625821200000|2021-07-09 09:00:00|745172.2|744172.2|745124.3|744124.3|745174.4|744174.4|745113|744113|34
1625821210000|2021-07-09 09:00:10|745130.6|744130.6|745136.2|744136.2|745656.4|744159|745121.6|743627.7|30
1625821220000|2021-07-09 09:00:20|745136.7|744136.7|745262.7|744262.7|745656|744278.3|745136.7|743654.7|36
1625821230000|2021-07-09 09:00:30|745264.4|744264.4|745271.2|744271.2|745272.1|744272.1|745259.5|744259.5|31
1625821240000|2021-07-09 09:00:40|745270.4|744270.4|745280.6|744280.6|745285.1|744285.1|745268.8|744268.8|30
1625821250000|2021-07-09 09:00:50|745280.8|744280.8|745281.4|744281.4|745302.9|744302.9|745280.8|744280.8|30
1625821260000|2021-07-09 09:01:00|745281.9|744281.9|745276.5|744276.5|745770|744299.6|745259.4|743770|31
1625821270000|2021-07-09 09:01:10|745276.2|744276.2|745259.2|744259.2|745771.3|744290.1|745242.2|743749|35
1625821280000|2021-07-09 09:01:20|745268.3|744268.3|745756.4|743756.4|745759|744283.4|745234.7|743733.9|33
1625821290000|2021-07-09 09:01:30|745735.4|743735.4|745787.7|743787.7|745789|744293|745271.5|743735.4|25
1625821300000|2021-07-09 09:01:40|745786.4|743786.4|745298|744298|745807.6|744306.3|745293.8|743786.4|33
1625821310000|2021-07-09 09:01:50|745300.3|744300.3|745307.9|744307.9|745323.4|744323.4|745300.2|744300.2|30
1625821320000|2021-07-09 09:02:00|745306.7|744306.7|745802.8|743802.8|745819.5|744317.2|745305.6|743787.4|29
1625821330000|2021-07-09 09:02:10|745800.9|743800.9|745816.3|743816.3|745821|744325.7|745299|743797.3|33
1625821340000|2021-07-09 09:02:20|745813.3|743813.3|745304.8|744304.8|745817.4|744328.5|745304.8|743812.1|35
1625821350000|2021-07-09 09:02:30|745306.6|744306.6|745740.8|743740.8|745750.2|744306.6|745221|743738.5|33
1625821360000|2021-07-09 09:02:40|745742.1|743742.1|745689.8|743689.8|745742.1|744237.6|745184.1|743689.4|29
1625821370000|2021-07-09 09:02:50|745688.1|743688.1|745729.7|743729.7|745729.7|744235.6|745190.4|743688.1|25
1625821380000|2021-07-09 09:03:00|745735.8|743735.8|745184.7|744184.7|745735.8|744237.8|745184.7|743699.7|33
1625821390000|2021-07-09 09:03:10|745193.4|744193.4|745714.6|743714.6|745714.6|744210.6|745186|743696|27
1625821400000|2021-07-09 09:03:20|745713.9|743713.9|745725.9|743725.9|745731.3|744228.7|745204.3|743704.3|32
1625821410000|2021-07-09 09:03:30|745734.5|743734.5|745233.5|744233.5|745734.5|744243.6|745194.8|743734.5|34
1625821420000|2021-07-09 09:03:40|745236.9|744236.9|745713|743713|745750.3|744241|745196.5|743695.1|27
1625821430000|2021-07-09 09:03:50|745698.6|743698.6|745203.2|744203.2|745708.7|744217.3|745191.7|743698|25
1625821440000|2021-07-09 09:04:00|745192.9|744192.9|745025.7|744025.7|745509.3|744202.5|744990|743503.2|31
1625821450000|2021-07-09 09:04:10|745022.1|744022.1|745484.6|743484.6|745546|744039.2|744983|743484|38
1625821460000|2021-07-09 09:04:20|745479.6|743479.6|745484.1|743484.1|745493.7|743997|744954.6|743464.1|32
1625821470000|2021-07-09 09:04:30|745483.6|743483.6|744939.8|743939.8|745496.6|743997.1|744921.6|743431.7|33
1625821480000|2021-07-09 09:04:40|744944.9|743944.9|744891.8|743891.8|745432.6|743944.9|744891.8|743432.6|39
1625821490000|2021-07-09 09:04:50|744888|743888|744996.3|743996.3|745468.4|743996.3|744888|743430|39
1625821500000|2021-07-09 09:05:00|745010.4|744010.4|744932.7|743932.7|745529.7|744032|744932.7|743455.5|38
1625821510000|2021-07-09 09:05:10|744933.7|743933.7|745442|743442|745444.8|743943.3|744901.2|743420.1|38
1625821520000|2021-07-09 09:05:20|744938.4|743938.4|745426.2|743426.2|745473|743966.5|744935.8|743411.6|36
1625821530000|2021-07-09 09:05:30|745417.6|743417.6|745467.9|743467.9|745487.9|743987|744967.7|743384.9|32
1625821540000|2021-07-09 09:05:40|745471.2|743471.2|745455.9|743455.9|745473.1|743969.4|744955.4|743438.9|33
1625821550000|2021-07-09 09:05:50|745455.1|743455.1|745562.8|743562.8|745562.8|744042.7|744987.6|743444.1|34
1625821560000|2021-07-09 09:06:00|745061.8|744061.8|745534.1|743534.1|745558.8|744062.5|745038.5|743528.4|35
1625821570000|2021-07-09 09:06:10|745536|743536|745550.9|743550.9|745560.8|744059.1|745059.1|743529.7|30
1625821580000|2021-07-09 09:06:20|745258.7|743258.7|745083.9|743083.9|745258.7|743258.7|745057.6|743057.6|37
1625821590000|2021-07-09 09:06:30|745078|743078|744673.2|743673.2|745174.8|743673.2|744653.3|743060.9|32
1625821600000|2021-07-09 09:06:40|745164|743164|745170|743170|745179.8|743179.8|745148.1|743148.1|30
1625821610000|2021-07-09 09:06:50|745173.1|743173.1|744651.7|743651.7|745177.2|743656.8|744646.2|743138.9|30
1625821620000|2021-07-09 09:07:00|745150.2|743150.2|745166.2|743166.2|745174.4|743669.3|744654.4|743140.5|33
1625821630000|2021-07-09 09:07:10|745173.3|743173.3|745181.5|743181.5|745181.5|743680.1|744644.8|743157.1|27
1625821640000|2021-07-09 09:07:20|745180.1|743180.1|744774.1|743774.1|745204.3|743790.4|744773.5|743162.8|28
1625821650000|2021-07-09 09:07:30|744773.7|743773.7|744780.3|743780.3|745294.1|743790|744771.9|743277.1|29
1625821660000|2021-07-09 09:07:40|744780|743780|744779.1|743779.1|745268.2|743789|744765|743266.5|27
1625821670000|2021-07-09 09:07:50|744778.7|743778.7|745336.8|743336.8|745352.8|743852.8|744771.5|743325|31
1625821680000|2021-07-09 09:08:00|745343.5|743343.5|744832.1|743832.1|745353.2|743832.1|744831.1|743335.3|28
1625821690000|2021-07-09 09:08:10|744831|743831|745152|743152|745310.6|743831|744781.3|743152|35
1625821700000|2021-07-09 09:08:20|745145.1|743145.1|745200.9|743200.9|745215.4|743722.5|744667.4|743138.9|35
1625821710000|2021-07-09 09:08:30|745200.3|743200.3|744752.4|743752.4|745220.2|743752.4|744699.8|743197|28
1625821720000|2021-07-09 09:08:40|745247|743247|744714.5|743714.5|745255.2|743743|744713.7|743203.8|25
1625821730000|2021-07-09 09:08:50|745212.2|743212.2|744731.5|743731.5|745232.9|743733.9|744715.1|743212.2|31
1625821740000|2021-07-09 09:09:00|744730.3|743730.3|745285.5|743285.5|745301.4|743794.6|744707.9|743226.9|32
1625821750000|2021-07-09 09:09:10|745291.5|743291.5|745326.4|743326.4|745326.4|743801.2|744768|743254.3|30
1625821760000|2021-07-09 09:09:20|745323|743323|744829.7|743829.7|745341.4|743847.9|744829.7|743289.2|26
1625821770000|2021-07-09 09:09:30|745324.4|743324.4|745324.8|743324.8|745336|743851.8|744851.8|743321.1|20
1625821780000|2021-07-09 09:09:40|745323.3|743323.3|745182.6|743182.6|745325.3|743796.4|744796.4|743182.6|25
1625821790000|2021-07-09 09:09:50|745184|743184|745253.9|743253.9|745263|743759.8|744737.5|743174.6|32
1625821800000|2021-07-09 09:10:00|745254.3|743254.3|745182.4|743182.4|745254.3|743761.8|744658.3|743145.8|32
1625821810000|2021-07-09 09:10:10|744695.5|743695.5|745208.3|743208.3|745211.4|743709.7|744695.5|743189|29
1625821820000|2021-07-09 09:10:20|745207.7|743207.7|744722.6|743722.6|745228.4|743722.7|744690.5|743188|30
1625821830000|2021-07-09 09:10:30|744707.8|743707.8|744704.5|743704.5|745203.1|743712|744695.9|743194.5|28
1625821840000|2021-07-09 09:10:40|744705.6|743705.6|744703.6|743703.6|745192.5|743705.6|744674.2|743175.7|33
1625821850000|2021-07-09 09:10:50|744697.5|743697.5|745173.9|743173.9|745175.2|743700.1|744630.3|743155.7|27
1625821860000|2021-07-09 09:11:00|745172|743172|745166.2|743166.2|745174.7|743679.4|744645.8|743148.2|31
1625821870000|2021-07-09 09:11:10|745162.4|743162.4|745180.6|743180.6|745202|743687.8|744664.8|743161.4|32
1625821880000|2021-07-09 09:11:20|745185.9|743185.9|745299.1|743299.1|745310.5|743806.5|744685.4|743185.9|35
1625821890000|2021-07-09 09:11:30|745295.3|743295.3|745210.5|743210.5|745317.9|743819|744712.8|743192.7|38
1625821900000|2021-07-09 09:11:40|745209.1|743209.1|745343.7|743343.7|745347.5|743848.1|744757.2|743206.5|31
1625821910000|2021-07-09 09:11:50|745337.3|743337.3|744878.3|743878.3|745385|743920.6|744841.3|743337.3|36
1625821920000|2021-07-09 09:12:00|744866.2|743866.2|745406.5|743406.5|745430.8|743932.5|744740.3|743252.6|40
1625821930000|2021-07-09 09:12:10|745405.8|743405.8|745508.5|743508.5|745508.5|744019.2|744934.6|743405.8|39
1625821940000|2021-07-09 09:12:20|745505.8|743505.8|745038.7|744038.7|745525.5|744043.1|744902.2|743482|36
1625821950000|2021-07-09 09:12:30|745036|744036|745516|743516|745518.1|744052.4|745028.4|743503.5|30
1625821960000|2021-07-09 09:12:40|745531.3|743531.3|745475.6|743475.6|745533.3|743533.3|745475.6|743475.6|30
1625821970000|2021-07-09 09:12:50|745461.4|743461.4|744841.3|743841.3|745495.4|743981.3|744841.3|743349.6|30
1625821980000|2021-07-09 09:13:00|744841.1|743841.1|745362.4|743362.4|745366.6|743864.2|744841.1|743347.4|29
1625821990000|2021-07-09 09:13:10|744864.5|743864.5|744912.8|743912.8|745435.1|743916.6|744860.2|743350.5|34
1625822000000|2021-07-09 09:13:20|745427.7|743427.7|745471.4|743471.4|745489.7|743922.1|744907.2|743381.6|40
1625822010000|2021-07-09 09:13:30|744973.3|743973.3|744880.3|743880.3|745486.8|743973.3|744878|743379.1|36
1625822020000|2021-07-09 09:13:40|744890.9|743890.9|745390.5|743390.5|745396.4|743902|744865.7|743374.4|37
1625822030000|2021-07-09 09:13:50|744870.5|743870.5|745345|743345|745358.9|743870.5|744824.7|743339.7|32
1625822040000|2021-07-09 09:14:00|745342.8|743342.8|744730|743730|745346.5|743836.1|744722.4|743322.8|35
1625822050000|2021-07-09 09:14:10|744725.3|743725.3|744688.6|743688.6|745217.1|743725.3|744663.5|743184.7|40
1625822060000|2021-07-09 09:14:20|744679|743679|744715.9|743715.9|745221.3|743718|744617.3|743141.3|38
1625822070000|2021-07-09 09:14:30|744711.1|743711.1|745252.9|743252.9|745266.1|743754.9|744702.3|743198.8|38
1625822080000|2021-07-09 09:14:40|745251.5|743251.5|745202.3|743202.3|745258|743737.8|744698.5|743197.9|37
1625822090000|2021-07-09 09:14:50|745202|743202|745204.3|743204.3|745212.5|743703.9|744684.3|743197.4|34
1625822100000|2021-07-09 09:15:00|745205.5|743205.5|745021.6|743021.6|745205.5|743664.5|744527|743021.4|40
1625822110000|2021-07-09 09:15:10|745022.4|743022.4|744930.2|742930.2|745038.3|743526.1|744434.2|742930.2|39
1625822120000|2021-07-09 09:15:20|744933.2|742933.2|744428.4|743428.4|744965.4|743445.3|744418|742906|32
1625822130000|2021-07-09 09:15:30|744428.9|743428.9|744513.1|743513.1|744513.1|743513.1|744421.2|743421.2|35
1625822140000|2021-07-09 09:15:40|744492.7|743492.7|744444.6|743444.6|744951.7|743497.6|744436.2|742951.7|33
1625822150000|2021-07-09 09:15:50|744443.7|743443.7|745033.9|743033.9|745033.9|743536.7|744438.5|742983.1|29
1625822160000|2021-07-09 09:16:00|745041.6|743041.6|744818.2|742818.2|745041.6|743533|744305.8|742807.5|39
1625822170000|2021-07-09 09:16:10|744814.1|742814.1|744709.3|742709.3|744814.1|743310.5|744202.8|742676.4|39
1625822180000|2021-07-09 09:16:20|744707.7|742707.7|744679.8|742679.8|744728.5|742728.5|744660.8|742660.8|37
1625822190000|2021-07-09 09:16:30|744680.8|742680.8|744666.5|742666.5|744685.4|742685.4|744666.5|742666.5|34
1625822200000|2021-07-09 09:16:40|744663.6|742663.6|744730.3|742730.3|744747.5|743237.7|744159.1|742644.1|35
1625822210000|2021-07-09 09:16:50|744734.9|742734.9|744695.1|742695.1|744739.5|742739.5|744695.1|742695.1|40
1625822220000|2021-07-09 09:17:00|744691.6|742691.6|744665.1|742665.1|744708.7|743159|744140.2|742652.6|40
1625822230000|2021-07-09 09:17:10|744663.9|742663.9|744724|742724|744731.3|743156.6|744156.6|742652|37
1625822240000|2021-07-09 09:17:20|744732|742732|744678.1|742678.1|744749.5|742749.5|744675|742675|37
1625822250000|2021-07-09 09:17:30|744680.4|742680.4|744650.5|742650.5|744680.4|743153.7|744144.8|742630|31
1625822260000|2021-07-09 09:17:40|744646.9|742646.9|744035.9|743035.9|744657.5|743044.3|744035.9|742530.1|34
1625822270000|2021-07-09 09:17:50|744031.8|743031.8|744436.4|742436.4|744588.3|743102.4|744031.8|742419.2|38
1625822280000|2021-07-09 09:18:00|744436.6|742436.6|743958.3|742958.3|744462.4|742967.2|743953.8|742427.6|33
1625822290000|2021-07-09 09:18:10|743960.7|742960.7|744464.6|742464.6|744492|742988|743946.4|742458.4|36
1625822300000|2021-07-09 09:18:20|744467.5|742467.5|743953.4|742953.4|744467.5|742978.8|743935.7|742446.3|34
1625822310000|2021-07-09 09:18:30|743960.1|742960.1|743955.7|742955.7|743972.5|742972.5|743953.3|742953.3|32
1625822320000|2021-07-09 09:18:40|743953.8|742953.8|743945.5|742945.5|743957|742957|743942.4|742942.4|25
1625822330000|2021-07-09 09:18:50|743946.7|742946.7|743958.4|742958.4|744433.3|742972.6|743941.4|742431.9|31
1625822340000|2021-07-09 09:19:00|743956.2|742956.2|743936.6|742936.6|743985|742985|743928.3|742928.3|31
1625822350000|2021-07-09 09:19:10|743946.5|742946.5|743941.5|742941.5|743956.9|742956.9|743935|742935|22
1625822360000|2021-07-09 09:19:20|743936.4|742936.4|743980.7|742980.7|744421.4|742981|743936.4|742421.4|22
1625822370000|2021-07-09 09:19:30|743981.6|742981.6|744008.2|743008.2|744021|743021|743969.7|742969.7|29
1625822380000|2021-07-09 09:19:40|744011.4|743011.4|744112.5|743112.5|744136|743136|744010|743010|28
1625822390000|2021-07-09 09:19:50|744123.8|743123.8|744116.6|743116.6|744130.7|743130.7|744092.9|743092.9|33
1625822400000|2021-07-09 09:20:00|744107.7|743107.7|744130.7|743130.7|744139|743139|744053|743053|37
1625822410000|2021-07-09 09:20:10|744127.3|743127.3|744157.7|743157.7|744159.5|743159.5|744097|743097|33
1625822420000|2021-07-09 09:20:20|744153.6|743153.6|744085|743085|744162|743162|744053.3|743053.3|27
1625822430000|2021-07-09 09:20:30|744071.4|743071.4|744091.9|743091.9|744103|743103|744063.3|743063.3|28
1625822440000|2021-07-09 09:20:40|744091.3|743091.3|744171.5|743171.5|744174.5|743174.5|744090.7|743090.7|30
1625822450000|2021-07-09 09:20:50|744634.4|742634.4|744138.6|743138.6|744634.4|743193.5|744138.6|742634.4|32
1625822460000|2021-07-09 09:21:00|744150.2|743150.2|744218.3|743218.3|744221.8|743221.8|744143.1|743143.1|25
1625822470000|2021-07-09 09:21:10|744216.3|743216.3|744165.7|743165.7|744694.5|743216.3|744165.7|742694.5|30
1625822480000|2021-07-09 09:21:20|744167.7|743167.7|744233|743233|744744.7|743255|744163|742715.8|30
1625822490000|2021-07-09 09:21:30|744246.3|743246.3|744200.6|743200.6|744248.9|743248.9|744181.7|743181.7|34
1625822500000|2021-07-09 09:21:40|744161.5|743161.5|744123.6|743123.6|744673.7|743178.7|744121|742673.7|31
1625822510000|2021-07-09 09:21:50|744126.8|743126.8|744142.7|743142.7|744153.5|743153.5|744125|743125|24
1625822520000|2021-07-09 09:22:00|744141.9|743141.9|744056.8|743056.8|744144.4|743144.4|744051.9|743051.9|35
1625822530000|2021-07-09 09:22:10|744025.9|743025.9|743990|742990|744061.9|743061.9|743981|742981|32
1625822540000|2021-07-09 09:22:20|743988.6|742988.6|743973.8|742973.8|743989.7|742989.7|743959.2|742959.2|30
1625822550000|2021-07-09 09:22:30|743976.9|742976.9|743933.2|742933.2|743976.9|742976.9|743915|742915|34
1625822560000|2021-07-09 09:22:40|743938|742938|743924.4|742924.4|743952.5|742952.5|743920.5|742920.5|29
1625822570000|2021-07-09 09:22:50|743924.9|742924.9|743960.3|742960.3|743968.6|742968.6|743924.5|742924.5|31
1625822580000|2021-07-09 09:23:00|743963.6|742963.6|743940.5|742940.5|743964.5|742964.5|743938.7|742938.7|32
1625822590000|2021-07-09 09:23:10|743944.7|742944.7|743901.5|742901.5|744437.2|742954.7|743883.7|742381.2|35
1625822600000|2021-07-09 09:23:20|743913.4|742913.4|743850.7|742850.7|743934|742934|743828.3|742828.3|35
1625822610000|2021-07-09 09:23:30|743866.3|742866.3|743822.8|742822.8|743886.1|742886.1|743811.9|742811.9|34
1625822620000|2021-07-09 09:23:40|743820.3|742820.3|743864.5|742864.5|743881.6|742881.6|743820.3|742820.3|28
1625822630000|2021-07-09 09:23:50|743865.5|742865.5|743722.5|742722.5|743886.2|742886.2|743722.5|742722.5|29
1625822640000|2021-07-09 09:24:00|743727.9|742727.9|743727.4|742727.4|743748.4|742748.4|743718.2|742718.2|32
1625822650000|2021-07-09 09:24:10|743718.7|742718.7|743748.5|742748.5|744261.5|742783.1|743718.7|742247|35
1625822660000|2021-07-09 09:24:20|743743.5|742743.5|743735.5|742735.5|743770.7|742770.7|743735.5|742735.5|26
1625822670000|2021-07-09 09:24:30|743737|742737|743743.1|742743.1|743765|742765|743725.9|742725.9|20
1625822680000|2021-07-09 09:24:40|743736.7|742736.7|743938.2|742938.2|743938.2|742938.2|743736.7|742736.7|26
1625822690000|2021-07-09 09:24:50|743937.3|742937.3|743922.2|742922.2|744434|742954.1|743889.8|742423.4|37
1625822700000|2021-07-09 09:25:00|743923.1|742923.1|744415.2|742415.2|744429.5|742943.8|743890.3|742414.7|37
1625822710000|2021-07-09 09:25:10|744414.1|742414.1|744364.6|742364.6|744414.1|742878.4|743844.1|742355.5|36
1625822720000|2021-07-09 09:25:20|744360.7|742360.7|744347.5|742347.5|744374.9|742859.4|743841.9|742344.8|38
1625822730000|2021-07-09 09:25:30|744366.7|742366.7|743893.6|742893.6|744391.7|742914.5|743871.4|742362.9|37
1625822740000|2021-07-09 09:25:40|743897|742897|744382.2|742382.2|744400.3|742897|743825.1|742317.9|38
1625822750000|2021-07-09 09:25:50|744387.9|742387.9|744388.5|742388.5|744393.2|742393.2|744368|742368|37
1625822760000|2021-07-09 09:26:00|744385.8|742385.8|744445.1|742445.1|744448.9|742948.9|743948|742381|35
1625822770000|2021-07-09 09:26:10|744447.6|742447.6|744001.2|743001.2|744484.2|743001.6|743994|742444.4|36
1625822780000|2021-07-09 09:26:20|744003.1|743003.1|744118.2|743118.2|744618.7|743123.9|743998.9|742503.3|34
1625822790000|2021-07-09 09:26:30|744116.5|743116.5|744567.7|742567.7|744614.3|743122.5|744070.1|742558.7|21
1625822800000|2021-07-09 09:26:40|744567.4|742567.4|744098.6|743098.6|744592.1|743111|744071.6|742559.8|37
1625822810000|2021-07-09 09:26:50|744081.2|743081.2|744516.5|742516.5|744564.7|743084.3|744043.3|742512.7|33
1625822820000|2021-07-09 09:27:00|744528|742528|743882.4|742882.4|744529.1|742976.4|743873.9|742361.5|37
1625822830000|2021-07-09 09:27:10|743884.3|742884.3|744380.7|742380.7|744383.3|742887|743865.1|742355|34
1625822840000|2021-07-09 09:27:20|744384.5|742384.5|744410.6|742410.6|744429.6|742917.1|743910.6|742374.8|36
1625822850000|2021-07-09 09:27:30|744420.9|742420.9|744483.9|742483.9|744483.9|742977.1|743935.2|742407.5|35
1625822860000|2021-07-09 09:27:40|744475.9|742475.9|744421.7|742421.7|744475.9|742952.7|743923.3|742414.4|32
1625822870000|2021-07-09 09:27:50|744418.1|742418.1|743879.4|742879.4|744428.2|742901.7|743879.4|742414|38
1625822880000|2021-07-09 09:28:00|744385.1|742385.1|744262.5|742262.5|744391|742861.3|743758.5|742251.6|35
1625822890000|2021-07-09 09:28:10|744263.3|742263.3|744242.4|742242.4|744282.8|742778.5|743737.3|742242.1|34
1625822900000|2021-07-09 09:28:20|744248.4|742248.4|743768|742768|744267.4|742809.8|743755.1|742248.4|35
1625822910000|2021-07-09 09:28:30|743770.8|742770.8|744267.1|742267.1|744282|742770.8|743770.8|742247.7|36
1625822920000|2021-07-09 09:28:40|744267.9|742267.9|744307.6|742307.6|744315.8|742807.5|743783.4|742257.4|34
1625822930000|2021-07-09 09:28:50|744305.1|742305.1|743777|742777|744305.4|742805.9|743757.6|742290.1|35
1625822940000|2021-07-09 09:29:00|743782.3|742782.3|743721.2|742721.2|744231.6|742794.7|743721.2|742227.9|35
1625822950000|2021-07-09 09:29:10|743725.3|742725.3|744039|742039|744149.9|742733.1|743630.7|742015.7|36
1625822960000|2021-07-09 09:29:20|744053.2|742053.2|744069|742069|744069|742567.9|743566|742030.3|29
1625822970000|2021-07-09 09:29:30|744055.1|742055.1|744061.7|742061.7|744074.9|742593.4|743579.9|742054.9|36
1625822980000|2021-07-09 09:29:40|744062.8|742062.8|743532.7|742532.7|744070|742532.7|743527.9|742023.2|22
1625822990000|2021-07-09 09:29:50|743529.2|742529.2|744032.9|742032.9|744033.5|742547.4|743522.3|742013.5|36
1625823000000|2021-07-09 09:30:00|744035.3|742035.3|743507.5|742507.5|744056.2|742507.5|743487.2|742019.2|38
1625823010000|2021-07-09 09:30:10|744029.7|742029.7|743544.4|742544.4|744112.3|742622.6|743543.2|742029.7|33
1625823020000|2021-07-09 09:30:20|743541.8|742541.8|744231.3|742231.3|744242.5|742739.1|743541.8|742079.5|32
1625823030000|2021-07-09 09:30:30|744230.5|742230.5|744169.2|742169.2|744230.5|742681.7|743662.2|742151.3|33
1625823040000|2021-07-09 09:30:40|744167.2|742167.2|743652.9|742652.9|744167.2|742665|743651.3|742159.5|30
1625823050000|2021-07-09 09:30:50|743653.1|742653.1|744237.7|742237.7|744283|742798.1|743646.5|742169.4|33
1625823060000|2021-07-09 09:31:00|744252.6|742252.6|744163.6|742163.6|744258.1|742721.2|743689.8|742159.3|36
1625823070000|2021-07-09 09:31:10|744156.3|742156.3|743568.1|742568.1|744159.3|742623.3|743563.9|742073|38
1625823080000|2021-07-09 09:31:20|743570.6|742570.6|744109.9|742109.9|744116.6|742606.2|743570.6|742078.7|31
1625823090000|2021-07-09 09:31:30|744111.7|742111.7|744215.6|742215.6|744234.9|742710.6|743573.5|742067.1|35
1625823100000|2021-07-09 09:31:40|744207.6|742207.6|743790.3|742790.3|744295.3|742790.3|743719.3|742204.7|36
1625823110000|2021-07-09 09:31:50|743787.9|742787.9|744279.2|742279.2|744289|742788.9|743787.9|742267.5|32
1625823120000|2021-07-09 09:32:00|744276.8|742276.8|744255.3|742255.3|744277.8|742768.1|743721.8|742206.4|35
1625823130000|2021-07-09 09:32:10|744240.3|742240.3|744250.1|742250.1|744264.5|742751.3|743738.3|742228.8|36
1625823140000|2021-07-09 09:32:20|744246.1|742246.1|744289.5|742289.5|744289.5|742289.5|744246.1|742246.1|29
1625823150000|2021-07-09 09:32:30|744286.3|742286.3|744267.1|742267.1|744290.2|742804.6|743737.5|742226.5|37
1625823160000|2021-07-09 09:32:40|744276|742276|744253.6|742253.6|744299.1|742792.2|743788.1|742252|32
1625823170000|2021-07-09 09:32:50|744249.4|742249.4|744283.9|742283.9|744287|742805.3|743782.3|742242.7|34
1625823180000|2021-07-09 09:33:00|744283.6|742283.6|744275|742275|744298.7|742298.7|744272.6|742272.6|29
1625823190000|2021-07-09 09:33:10|744279.4|742279.4|744265.7|742265.7|744298.4|742796.1|743755.5|742238.3|31
1625823200000|2021-07-09 09:33:20|744264.5|742264.5|744284|742284|744287.6|742784.6|743780.2|742259.3|33
1625823210000|2021-07-09 09:33:30|744283.8|742283.8|743788.2|742788.2|744283.8|742788.5|743785.3|742261.5|28
1625823220000|2021-07-09 09:33:40|744287.9|742287.9|744291.4|742291.4|744316.5|742316.5|744283.4|742283.4|28
1625823230000|2021-07-09 09:33:50|744299.9|742299.9|743815.6|742815.6|744304.1|742815.6|743815.6|742291.7|28
1625823240000|2021-07-09 09:34:00|744312.7|742312.7|744283.9|742283.9|744312.7|742312.7|744280.2|742280.2|31
1625823250000|2021-07-09 09:34:10|744282.8|742282.8|744306.2|742306.2|744316.4|742826|743814.6|742279.9|35
1625823260000|2021-07-09 09:34:20|744296.9|742296.9|744287.5|742287.5|744296.9|742800.1|743782.5|742275.3|32
1625823270000|2021-07-09 09:34:30|744297.3|742297.3|744321.8|742321.8|744324.5|742824|743779.9|742280.3|30
1625823280000|2021-07-09 09:34:40|744319.7|742319.7|744260.9|742260.9|744319.7|742319.7|744260.9|742260.9|25
1625823290000|2021-07-09 09:34:50|744262.8|742262.8|743808.1|742808.1|744310|742816.4|743784.9|742260.1|27
1625823300000|2021-07-09 09:35:00|743805.3|742805.3|744306.9|742306.9|744311.7|742809.7|743805.3|742295.8|28
1625823310000|2021-07-09 09:35:10|744306.3|742306.3|744315.4|742315.4|744316.9|742316.9|744302.2|742302.2|28
1625823320000|2021-07-09 09:35:20|744311|742311|744290|742290|744312.6|742312.6|744290|742290|27
1625823330000|2021-07-09 09:35:30|744294.2|742294.2|744272.9|742272.9|744296.9|742296.9|744263.7|742263.7|28
1625823340000|2021-07-09 09:35:40|744271.4|742271.4|744268.8|742268.8|744281.4|742785.1|743785.1|742266.4|30
1625823350000|2021-07-09 09:35:50|744264.3|742264.3|744268.9|742268.9|744289.7|742289.7|744248.7|742248.7|32
1625823360000|2021-07-09 09:36:00|744266.3|742266.3|744251|742251|744269.1|742269.1|744238.3|742238.3|30
1625823370000|2021-07-09 09:36:10|744245.1|742245.1|743775.6|742775.6|744274.1|742776.3|743775.6|742245.1|23
1625823380000|2021-07-09 09:36:20|743775.5|742775.5|744293.2|742293.2|744303.1|742798.1|743765.9|742292.6|33
1625823390000|2021-07-09 09:36:30|744293.1|742293.1|744290.1|742290.1|744350.2|742853.2|743805.8|742290.1|29
1625823400000|2021-07-09 09:36:40|744290.2|742290.2|744433|742433|744438.5|742925.9|743799.4|742289.3|30
1625823410000|2021-07-09 09:36:50|743934.4|742934.4|744417.3|742417.3|744443|742944.4|743929.1|742408.9|29
1625823420000|2021-07-09 09:37:00|744417.9|742417.9|743932.9|742932.9|744436.8|742932.9|743932.5|742415.5|25
1625823430000|2021-07-09 09:37:10|743931.1|742931.1|743879.1|742879.1|744428.5|742931.1|743879.1|742381.7|31
1625823440000|2021-07-09 09:37:20|743889.1|742889.1|744411.8|742411.8|744419.8|742919.2|743888|742392.1|32
1625823450000|2021-07-09 09:37:30|744405.7|742405.7|743888|742888|744406|742900.3|743886.8|742349.2|37
1625823460000|2021-07-09 09:37:40|743889.3|742889.3|744438.9|742438.9|744438.9|742945.8|743886.8|742391.3|30
1625823470000|2021-07-09 09:37:50|744434.6|742434.6|744440.2|742440.2|744441.9|742441.9|744424.5|742424.5|26
1625823480000|2021-07-09 09:38:00|744442|742442|743864.9|742864.9|744442|742926|743864.9|742409.5|31
1625823490000|2021-07-09 09:38:10|743859.8|742859.8|744345.7|742345.7|744377.2|742885.6|743843.5|742322.6|27
1625823500000|2021-07-09 09:38:20|744366.9|742366.9|744439.7|742439.7|744450.8|742955.1|743864.6|742362.8|26
1625823510000|2021-07-09 09:38:30|744442|742442|744468.3|742468.3|744489.3|742946.4|743946.4|742435.3|39
1625823520000|2021-07-09 09:38:40|744475.5|742475.5|744473.6|742473.6|744485.9|743001.8|743989.2|742455.7|24
1625823530000|2021-07-09 09:38:50|744481.3|742481.3|744473.4|742473.4|744491.8|742999.2|743989.3|742471.7|27
1625823540000|2021-07-09 09:39:00|744469.4|742469.4|744499.5|742499.5|744510.4|742510.4|744464.6|742464.6|30
1625823550000|2021-07-09 09:39:10|744502.6|742502.6|744546.2|742546.2|744546.2|743052.2|744026.7|742475.6|35
1625823560000|2021-07-09 09:39:20|744549.1|742549.1|744554.7|742554.7|744563.3|743062|744054.3|742543.1|26
1625823570000|2021-07-09 09:39:30|744539.2|742539.2|744468.4|742468.4|744546.7|743050.3|743959.6|742455.3|36
1625823580000|2021-07-09 09:39:40|744468.1|742468.1|744491.9|742491.9|744494.1|742494.1|744462.7|742462.7|29
1625823590000|2021-07-09 09:39:50|744492.7|742492.7|744497|742497|744512.2|742512.2|744483.1|742483.1|26
1625823600000|2021-07-09 09:40:00|744497.8|742497.8|744475.7|742475.7|744593.9|743081.4|743985.1|742466.2|34
1625823610000|2021-07-09 09:40:10|744479.3|742479.3|744469.5|742469.5|744486.4|742978.4|743957.4|742462.5|32
1625823620000|2021-07-09 09:40:20|744465.3|742465.3|744502.1|742502.1|744519.8|743008.4|744008.4|742465.3|30
1625823630000|2021-07-09 09:40:30|744498.2|742498.2|744369.7|742369.7|744513.1|742969.5|743884.6|742369.7|39
1625823640000|2021-07-09 09:40:40|744369.9|742369.9|744398.3|742398.3|744400.6|742893.2|743860.2|742360.1|29
1625823650000|2021-07-09 09:40:50|743937.9|742937.9|744462.6|742462.6|744480|742986.5|743937.9|742450.1|28
1625823660000|2021-07-09 09:41:00|744456.1|742456.1|744377.6|742377.6|744460.2|742877.1|743873|742360.8|29
1625823670000|2021-07-09 09:41:10|744374|742374|744416.7|742416.7|744431.9|742431.9|744374|742374|27
1625823680000|2021-07-09 09:41:20|744410.5|742410.5|744459.6|742459.6|744459.6|742972.5|743929|742402.2|32
1625823690000|2021-07-09 09:41:30|744456.3|742456.3|744454.9|742454.9|744463.8|742463.8|744443.4|742443.4|30
1625823700000|2021-07-09 09:41:40|744454.2|742454.2|744423.8|742423.8|744468.6|742957.8|743954|742423.8|29
1625823710000|2021-07-09 09:41:50|744415.2|742415.2|744446.4|742446.4|744458.5|742935.2|743914.3|742415.2|26
1625823720000|2021-07-09 09:42:00|744440.1|742440.1|744442.6|742442.6|744463.9|742954.4|743952.9|742423.6|31
1625823730000|2021-07-09 09:42:10|744432.5|742432.5|744454|742454|744457.8|742457.8|744428|742428|32
1625823740000|2021-07-09 09:42:20|744450.5|742450.5|744446.1|742446.1|744465.5|742465.5|744435.3|742435.3|34
1625823750000|2021-07-09 09:42:30|744442.9|742442.9|744449.4|742449.4|744477.8|742972.8|743972.8|742442.9|25
1625823760000|2021-07-09 09:42:40|744447|742447|744460.6|742460.6|744471.4|742969.3|743967.1|742444.6|31
1625823770000|2021-07-09 09:42:50|744453.6|742453.6|744454.7|742454.7|744465.5|742972.9|743964|742436.5|29
1625823780000|2021-07-09 09:43:00|744453.4|742453.4|744454|742454|744463|742463|744453.4|742453.4|20
1625823790000|2021-07-09 09:43:10|744439.9|742439.9|744423.8|742423.8|744453.6|742453.6|744410|742410|28
1625823800000|2021-07-09 09:43:20|744425.6|742425.6|743822.8|742822.8|744429.2|742872.3|743817.5|742363|25
1625823810000|2021-07-09 09:43:30|744331|742331|743887.1|742887.1|744374.9|742888.5|743825.3|742329.3|30
1625823820000|2021-07-09 09:43:40|743887.3|742887.3|743872.7|742872.7|743891.2|742891.2|743867|742867|25
1625823830000|2021-07-09 09:43:50|743871.6|742871.6|743891.3|742891.3|744375.8|742892.2|743867.1|742371|28
1625823840000|2021-07-09 09:44:00|743882.7|742882.7|743849.7|742849.7|744366.7|742891|743849.7|742366.7|22
1625823850000|2021-07-09 09:44:10|743850.7|742850.7|743836.9|742836.9|744361.8|742865.2|743836.9|742334.5|24
1625823860000|2021-07-09 09:44:20|743837.3|742837.3|743844.5|742844.5|743850.2|742850.2|743837.3|742837.3|32
1625823870000|2021-07-09 09:44:30|743844.3|742844.3|743805.9|742805.9|743846.5|742846.5|743805.4|742805.4|35
1625823880000|2021-07-09 09:44:40|743806.1|742806.1|743802.4|742802.4|743825.4|742825.4|743798.4|742798.4|32
1625823890000|2021-07-09 09:44:50|743801|742801|743838.8|742838.8|743856.9|742856.9|743801|742801|27
1625823900000|2021-07-09 09:45:00|743838.3|742838.3|743863.3|742863.3|744375.4|742874.4|743836.3|742357.1|27
1625823910000|2021-07-09 09:45:10|743856.5|742856.5|744358.9|742358.9|744368.7|742856.5|743852.5|742357.8|32
1625823920000|2021-07-09 09:45:20|744360.4|742360.4|743867.8|742867.8|744375.1|742870.2|743850.5|742360.4|34
1625823930000|2021-07-09 09:45:30|743867.5|742867.5|744399|742399|744427|742932.3|743860|742353.5|33
1625823940000|2021-07-09 09:45:40|744410|742410|744405.9|742405.9|744412|742412|744396|742396|32
1625823950000|2021-07-09 09:45:50|744408.8|742408.8|744439.2|742439.2|744448.5|742448.5|744401.4|742401.4|37
1625823960000|2021-07-09 09:46:00|744440.5|742440.5|744400.2|742400.2|744441.7|742441.7|744394.7|742394.7|37
1625823970000|2021-07-09 09:46:10|744396.7|742396.7|744398.8|742398.8|744434.4|742434.4|744396.7|742396.7|33
1625823980000|2021-07-09 09:46:20|744405.4|742405.4|744388.5|742388.5|744409.4|742409.4|744386|742386|34
1625823990000|2021-07-09 09:46:30|743876.9|742876.9|744383.4|742383.4|744402.8|742880.6|743876.9|742367.3|36
1625824000000|2021-07-09 09:46:40|744390.3|742390.3|744374.6|742374.6|744399.4|742399.4|744374.6|742374.6|29
1625824010000|2021-07-09 09:46:50|744378.5|742378.5|744444.6|742444.6|744444.6|742943.6|743908|742370.4|28
1625824020000|2021-07-09 09:47:00|744440.8|742440.8|743930.4|742930.4|744448.5|742943.8|743928|742435.5|32
1625824030000|2021-07-09 09:47:10|743931.1|742931.1|743935.5|742935.5|743935.6|742935.6|743925.7|742925.7|28
1625824040000|2021-07-09 09:47:20|743934.2|742934.2|744435|742435|744450.3|742950.7|743933.9|742427.3|35
1625824050000|2021-07-09 09:47:30|744435.7|742435.7|743924.5|742924.5|744481.7|742978.9|743918.5|742435|32
1625824060000|2021-07-09 09:47:40|743927.7|742927.7|743921|742921|743932.7|742932.7|743921|742921|29
1625824070000|2021-07-09 09:47:50|743962.2|742962.2|744516|742516|744517.2|743026.2|743962.2|742456.7|34
1625824080000|2021-07-09 09:48:00|744012.1|743012.1|744488.2|742488.2|744511.4|743012.1|743974.2|742476.8|38
1625824090000|2021-07-09 09:48:10|744491.2|742491.2|744531.7|742531.7|744536.1|743012.7|744012.7|742484.4|36
1625824100000|2021-07-09 09:48:20|744531.9|742531.9|744528.4|742528.4|744532.8|742532.8|744521.8|742521.8|21
1625824110000|2021-07-09 09:48:30|744527.5|742527.5|744577|742577|744577.8|743057.3|744039.9|742527|29
1625824120000|2021-07-09 09:48:40|744580.3|742580.3|744602.3|742602.3|744607.6|743108.5|744065.6|742570.7|33
1625824130000|2021-07-09 09:48:50|744601|742601|744604.3|742604.3|744605.8|742605.8|744597.6|742597.6|25
1625824140000|2021-07-09 09:49:00|744604.8|742604.8|744596.1|742596.1|744605.2|743103.3|744080.1|742570.1|36
1625824150000|2021-07-09 09:49:10|744600.7|742600.7|744219.2|743219.2|744687.8|743219.2|744138.4|742595.9|34
1625824160000|2021-07-09 09:49:20|744215.5|743215.5|744714.4|742714.4|744788|743277.5|744215.5|742714.4|36
1625824170000|2021-07-09 09:49:30|744712.6|742712.6|744720.9|742720.9|744730.7|742730.7|744684.2|742684.2|33
1625824180000|2021-07-09 09:49:40|744730.3|742730.3|744684|742684|744730.3|743182.5|744182.5|742668.1|32
1625824190000|2021-07-09 09:49:50|744681.4|742681.4|744687.9|742687.9|744689.6|742689.6|744667.2|742667.2|24
1625824200000|2021-07-09 09:50:00|744683.5|742683.5|744683.1|742683.1|744708.2|742708.2|744677.5|742677.5|33
1625824210000|2021-07-09 09:50:10|744685.6|742685.6|744695|742695|744705.9|742705.9|744679.4|742679.4|31
1625824220000|2021-07-09 09:50:20|744694.2|742694.2|744698.3|742698.3|744706.8|743215.5|744215.3|742655.4|35
1625824230000|2021-07-09 09:50:30|744706.5|742706.5|744795.5|742795.5|744798.9|743306|744247.9|742693.6|33
1625824240000|2021-07-09 09:50:40|744789.9|742789.9|744292.6|743292.6|744791|743293.2|744279|742785.9|27
1625824250000|2021-07-09 09:50:50|744292|743292|744312.7|743312.7|744313.9|743313.9|744281.4|743281.4|27
1625824260000|2021-07-09 09:51:00|744309.5|743309.5|744273.9|743273.9|744815|743312.2|744273.9|742796.7|37
1625824270000|2021-07-09 09:51:10|744274|743274|744132.5|743132.5|744674.2|743274.8|744132.5|742659.3|35
1625824280000|2021-07-09 09:51:20|744135|743135|744575.4|742575.4|744586.5|743138.4|744038.1|742549.9|34
1625824290000|2021-07-09 09:51:30|744581.8|742581.8|744043.2|743043.2|744581.8|743057.7|744042.6|742528.3|35
1625824300000|2021-07-09 09:51:40|744050.2|743050.2|744448.1|742448.1|744492.8|743050.2|743977.3|742435.7|34
1625824310000|2021-07-09 09:51:50|744449.8|742449.8|744452.3|742452.3|744457.3|742954.9|743937.7|742438.9|32
1625824320000|2021-07-09 09:52:00|744459.2|742459.2|744470.5|742470.5|744507.6|742994|743961.2|742453.8|33
1625824330000|2021-07-09 09:52:10|744478.5|742478.5|744523.7|742523.7|744528.7|743034.6|744012.1|742457.7|35
1625824340000|2021-07-09 09:52:20|744027.7|743027.7|744018.4|743018.4|744521|743034.1|743998.9|742490.6|33
1625824350000|2021-07-09 09:52:30|744036.8|743036.8|744547.3|742547.3|744556.3|743052.4|744036.8|742528.7|30
1625824360000|2021-07-09 09:52:40|744546.3|742546.3|744095.1|743095.1|744582.1|743095.1|744025|742498.4|38
1625824370000|2021-07-09 09:52:50|744098.6|743098.6|744567.1|742567.1|744601.4|743100.4|744092.2|742562.8|31
1625824380000|2021-07-09 09:53:00|744566.4|742566.4|744486.9|742486.9|744567.7|743056|743977.6|742471|36
1625824390000|2021-07-09 09:53:10|744490.7|742490.7|744511.4|742511.4|744521.9|743012.5|744012.5|742488.4|29
1625824400000|2021-07-09 09:53:20|744513.7|742513.7|744483.2|742483.2|744541.9|743039.2|743982.1|742478.7|33
1625824410000|2021-07-09 09:53:30|744531.2|742531.2|744063.4|743063.4|744569|743082.2|744048.9|742531.2|29
1625824420000|2021-07-09 09:53:40|744064.9|743064.9|744577.4|742577.4|744577.4|743068.7|744064.9|742547.5|30
1625824430000|2021-07-09 09:53:50|744067.9|743067.9|744562.8|742562.8|744575.2|743075.4|744051.8|742546.5|27
1625824440000|2021-07-09 09:54:00|744561.3|742561.3|744545.3|742545.3|744566.1|742566.1|744545.3|742545.3|23
1625824450000|2021-07-09 09:54:10|744541|742541|744563.5|742563.5|744586.4|743089.6|744037|742525.9|28
1625824460000|2021-07-09 09:54:20|744556.2|742556.2|744479.8|742479.8|744557.9|743027.2|744012.7|742477.8|28
1625824470000|2021-07-09 09:54:30|744480.9|742480.9|743979.3|742979.3|744480.9|742993.4|743946.2|742446.1|27
1625824480000|2021-07-09 09:54:40|743975.6|742975.6|744461.6|742461.6|744481.8|742978.7|743975.6|742461.6|33
1625824490000|2021-07-09 09:54:50|744464|742464|744413.8|742413.8|744483.5|742965.4|743885.2|742404.5|38
1625824500000|2021-07-09 09:55:00|744417.6|742417.6|743836.4|742836.4|744417.8|742871.7|743835.9|742374.6|35
1625824510000|2021-07-09 09:55:10|743833.1|742833.1|744326.8|742326.8|744334.4|742833.1|743801.2|742326.8|32
1625824520000|2021-07-09 09:55:20|744326.6|742326.6|743855.2|742855.2|744326.6|742864.3|743826.5|742324.7|30
1625824530000|2021-07-09 09:55:30|743856.1|742856.1|743849.7|742849.7|743856.1|742856.1|743838.3|742838.3|33
1625824540000|2021-07-09 09:55:40|743848.4|742848.4|744355|742355|744368.9|742871.5|743846.9|742353.6|34
1625824550000|2021-07-09 09:55:50|744355.4|742355.4|744353.8|742353.8|744355.9|742861.6|743834.4|742353.1|27
1625824560000|2021-07-09 09:56:00|744346.3|742346.3|743822.4|742822.4|744346.3|742845.6|743808.4|742340.7|29
1625824570000|2021-07-09 09:56:10|743819.7|742819.7|743831|742831|743842.4|742842.4|743817.7|742817.7|29
1625824580000|2021-07-09 09:56:20|743830.8|742830.8|743822.8|742822.8|743830.8|742830.8|743800.7|742800.7|26
1625824590000|2021-07-09 09:56:30|743822.6|742822.6|743834.8|742834.8|743848.1|742848.1|743810.6|742810.6|25
1625824600000|2021-07-09 09:56:40|743834.7|742834.7|743844.1|742844.1|743858.5|742858.5|743830.9|742830.9|28
1625824610000|2021-07-09 09:56:50|743843.4|742843.4|743843.4|742843.4|743850.9|742850.9|743829.5|742829.5|30
1625824620000|2021-07-09 09:57:00|743844.2|742844.2|743854.2|742854.2|743857.8|742857.8|743836.6|742836.6|28
1625824630000|2021-07-09 09:57:10|743854.9|742854.9|743852.8|742852.8|743860.3|742860.3|743848.1|742848.1|26
1625824640000|2021-07-09 09:57:20|743850.5|742850.5|743846.8|742846.8|743851.5|742851.5|743834|742834|29
1625824650000|2021-07-09 09:57:30|743845.2|742845.2|743851.5|742851.5|743858.1|742858.1|743845.2|742845.2|30
1625824660000|2021-07-09 09:57:40|743851.3|742851.3|743795.9|742795.9|743851.3|742851.3|743792.1|742792.1|27
1625824670000|2021-07-09 09:57:50|743787.5|742787.5|743784.9|742784.9|743799.4|742799.4|743780.8|742780.8|33
1625824680000|2021-07-09 09:58:00|743786.1|742786.1|743801.1|742801.1|743801.1|742801.1|743786.1|742786.1|27
1625824690000|2021-07-09 09:58:10|743822.7|742822.7|743809.2|742809.2|743822.7|742822.7|743809.2|742809.2|28
1625824700000|2021-07-09 09:58:20|743809.4|742809.4|743791.5|742791.5|743809.4|742809.4|743791.5|742791.5|17
1625824710000|2021-07-09 09:58:30|743794.7|742794.7|743792.6|742792.6|743794.7|742794.7|743786|742786|24
1625824720000|2021-07-09 09:58:40|743793.3|742793.3|743796.5|742796.5|743802.1|742802.1|743793.3|742793.3|26
1625824730000|2021-07-09 09:58:50|743791.7|742791.7|743773.3|742773.3|743791.7|742791.7|743757.7|742757.7|30
1625824740000|2021-07-09 09:59:00|743769.7|742769.7|743796|742796|743796|742796|743759.1|742759.1|35
1625824750000|2021-07-09 09:59:10|743792.9|742792.9|743827|742827|744333.2|742841.2|743792.9|742324.4|34
1625824760000|2021-07-09 09:59:20|743825.5|742825.5|743856.3|742856.3|743857|742857|743816.7|742816.7|27
1625824770000|2021-07-09 09:59:30|743863.2|742863.2|743848.2|742848.2|744357.3|742865.4|743839.7|742354.7|28
1625824780000|2021-07-09 09:59:40|743824.9|742824.9|743824.5|742824.5|744323.1|742832.9|743822.4|742322.2|28
1625824790000|2021-07-09 09:59:50|743824|742824|743884.2|742884.2|744363.9|742884.2|743824|742355.6|35
1625824800000|2021-07-09 10:00:00|744385.1|742385.1|744298.7|742298.7|744415.3|742829.4|743819.3|742298.7|40
1625824810000|2021-07-09 10:00:10|743795|742795|744329.4|742329.4|744339.2|742830.8|743775.2|742329.4|36
1625824820000|2021-07-09 10:00:20|744333.5|742333.5|743936.9|742936.9|744372.8|742936.9|743841.3|742324.4|38
1625824830000|2021-07-09 10:00:30|743928.2|742928.2|744402.8|742402.8|744407.4|742928.2|743879.1|742384|32
1625824840000|2021-07-09 10:00:40|744404.5|742404.5|743814|742814|744405.1|742884.1|743790.7|742343.3|32
1625824850000|2021-07-09 10:00:50|743813.3|742813.3|743628.1|742628.1|743815.7|742815.7|743622.1|742622.1|31
1625824860000|2021-07-09 10:01:00|743624.1|742624.1|744247.8|742247.8|744247.8|742763.5|743392.4|741855|38
1625824870000|2021-07-09 10:01:10|743751.1|742751.1|743706.4|742706.4|744266.8|742772.1|743700.6|742240.6|40
1625824880000|2021-07-09 10:01:20|743713.6|742713.6|743737.8|742737.8|743756.1|742756.1|743681.5|742681.5|40
1625824890000|2021-07-09 10:01:30|743754.2|742754.2|743724|742724|744286|742814.8|743724|742286|37
1625824900000|2021-07-09 10:01:40|743727.8|742727.8|743475.7|742475.7|744103|742727.8|743461.7|741983.7|39
1625824910000|2021-07-09 10:01:50|743476.9|742476.9|743454|742454|743933.3|742476.9|743390.5|741900.2|39
1625824920000|2021-07-09 10:02:00|743441.9|742441.9|743336.9|742336.9|743906.8|742448.6|743336.9|741848.6|40
1625824930000|2021-07-09 10:02:10|743818|741818|743781.1|741781.1|743836.8|742328.4|743262.9|741759|40
1625824940000|2021-07-09 10:02:20|743782.5|741782.5|743477|742477|743937.2|742477|743307.4|741782.5|40
1625824950000|2021-07-09 10:02:30|743988.9|741988.9|743973.2|741973.2|744041.1|742543.9|743486.9|741972.5|36
1625824960000|2021-07-09 10:02:40|743972.7|741972.7|743976.1|741976.1|743996.7|742509.9|743458.6|741952.3|36
1625824970000|2021-07-09 10:02:50|743972|741972|744067.4|742067.4|744076|742562.4|743476.5|741972|35
1625824980000|2021-07-09 10:03:00|744072.3|742072.3|743502.2|742502.2|744072.3|742570|743501.4|741977.7|38
1625824990000|2021-07-09 10:03:10|743503.9|742503.9|743739.6|741739.6|744006.4|742503.9|743282.7|741730.5|40
1625825000000|2021-07-09 10:03:20|743734.8|741734.8|743253.9|742253.9|743739.4|742253.9|743239.7|741723.2|34
1625825010000|2021-07-09 10:03:30|743243.1|742243.1|743731.6|741731.6|743746.4|742246.6|743243.1|741724.2|33
1625825020000|2021-07-09 10:03:40|743732.7|741732.7|743770.8|741770.8|743788.6|742264.2|743250.3|741728.4|35
1625825030000|2021-07-09 10:03:50|743765.5|741765.5|743284.5|742284.5|743781.3|742286.4|743261.5|741764.7|34
1625825040000|2021-07-09 10:04:00|743285.9|742285.9|743809.2|741809.2|743809.2|742313|743263.5|741753.7|29
1625825050000|2021-07-09 10:04:10|743807.8|741807.8|743306.6|742306.6|743809.4|742306.6|743290.6|741790.7|26
1625825060000|2021-07-09 10:04:20|743305.1|742305.1|743801|741801|743812.7|742311.3|743290.1|741796.9|33
1625825070000|2021-07-09 10:04:30|743297|742297|743305.2|742305.2|743313.4|742313.4|743290.4|742290.4|28
1625825080000|2021-07-09 10:04:40|743305.7|742305.7|743296.2|742296.2|743310|742310|743292.6|742292.6|19
1625825090000|2021-07-09 10:04:50|743297.7|742297.7|743028.9|742028.9|743532|742306.6|743022|741529|34
1625825100000|2021-07-09 10:05:00|743026.4|742026.4|743032|742032|743512.1|742041.8|743003.2|741504.5|36
1625825110000|2021-07-09 10:05:10|743033.8|742033.8|743086|742086|743629.3|742135.6|743028.8|741629.3|35
1625825120000|2021-07-09 10:05:20|743090.2|742090.2|743147|742147|743670.5|742170.1|743088.8|741591.7|36
1625825130000|2021-07-09 10:05:30|743149|742149|743148|742148|743624.5|742158.4|743128.4|741618.8|34
1625825140000|2021-07-09 10:05:40|743158|742158|743159.4|742159.4|743660.5|742166.6|743125.5|741638.1|32
1625825150000|2021-07-09 10:05:50|743162.7|742162.7|743141.9|742141.9|743166.5|742166.5|743137.3|742137.3|29
1625825160000|2021-07-09 10:06:00|743141|742141|743134.6|742134.6|743654.3|742160.2|743131.4|741649.7|35
1625825170000|2021-07-09 10:06:10|743132.8|742132.8|743197.9|742197.9|743665.8|742197.9|743132.8|741665.8|30
1625825180000|2021-07-09 10:06:20|743190.8|742190.8|743775.7|741775.7|743783.1|742289|743189.6|741767|30
1625825190000|2021-07-09 10:06:30|743780.6|741780.6|743268.6|742268.6|743783.5|742286.8|743240.2|741757.2|27
1625825200000|2021-07-09 10:06:40|743271.6|742271.6|743652.6|741652.6|743685.6|742278.6|743171.2|741649.6|30
1625825210000|2021-07-09 10:06:50|743656.5|741656.5|743647.2|741647.2|743664.8|742156.5|743116.4|741601.6|33
1625825220000|2021-07-09 10:07:00|743643.3|741643.3|743143.7|742143.7|743647.3|742150.8|743131.5|741643.3|32
1625825230000|2021-07-09 10:07:10|743150.4|742150.4|743168.1|742168.1|743656.4|742168.1|743149|741641.9|32
1625825240000|2021-07-09 10:07:20|743161.8|742161.8|743552|741552|743580.9|742161.8|743038.7|741528.5|38
1625825250000|2021-07-09 10:07:30|743548.3|741548.3|743624.2|741624.2|743626.4|742101.4|743036.6|741539.6|34
1625825260000|2021-07-09 10:07:40|743627.5|741627.5|743013.3|742013.3|743627.5|742099.3|743007.1|741588.7|35
1625825270000|2021-07-09 10:07:50|743028.4|742028.4|743021.3|742021.3|743040.4|742040.4|743019.2|742019.2|28
1625825280000|2021-07-09 10:08:00|743018.7|742018.7|743017.2|742017.2|743020.6|742020.6|743001.5|742001.5|24
1625825290000|2021-07-09 10:08:10|743018.2|742018.2|742997.9|741997.9|743022.7|742022.7|742991|741991|25
1625825300000|2021-07-09 10:08:20|743003|742003|742980.5|741980.5|743006.2|742006.2|742980.5|741980.5|29
1625825310000|2021-07-09 10:08:30|742977.4|741977.4|743002.5|742002.5|743004.9|742004.9|742977.1|741977.1|23
1625825320000|2021-07-09 10:08:40|743001.7|742001.7|742998.6|741998.6|743001.7|742001.7|742995.8|741995.8|14
1625825330000|2021-07-09 10:08:50|742997.7|741997.7|742990.9|741990.9|742998.3|741998.3|742985.3|741985.3|14
1625825340000|2021-07-09 10:09:00|742991.1|741991.1|742884.7|741884.7|743003.2|742003.2|742879.4|741879.4|26
1625825350000|2021-07-09 10:09:10|742886|741886|742891.3|741891.3|742894.1|741894.1|742880.2|741880.2|21
1625825360000|2021-07-09 10:09:20|742890.7|741890.7|742916|741916|742923|741923|742890.7|741890.7|29
1625825370000|2021-07-09 10:09:30|742909.5|741909.5|742904.8|741904.8|742910.5|741910.5|742865|741865|34
1625825380000|2021-07-09 10:09:40|742905.4|741905.4|742896.4|741896.4|742906.7|741906.7|742880.1|741880.1|36
1625825390000|2021-07-09 10:09:50|742895.8|741895.8|742895.8|741895.8|742899|741899|742881.3|741881.3|16
1625825400000|2021-07-09 10:10:00|742894.3|741894.3|742884.4|741884.4|742894.3|741894.3|742867.6|741867.6|29
1625825410000|2021-07-09 10:10:10|742883.3|741883.3|742842.5|741842.5|742886.4|741886.4|742839.2|741839.2|29
1625825420000|2021-07-09 10:10:20|742841.3|741841.3|742943.5|741943.5|743436.6|741943.5|742841.3|741421.3|32
1625825430000|2021-07-09 10:10:30|742938.4|741938.4|742925.1|741925.1|742938.4|741938.4|742899.7|741899.7|31
1625825440000|2021-07-09 10:10:40|742922.1|741922.1|743018.8|742018.8|743027.2|742027.2|742920.5|741920.5|20
1625825450000|2021-07-09 10:10:50|743017.3|742017.3|743509|741509|743509.2|742020.5|742963.7|741493.1|35
1625825460000|2021-07-09 10:11:00|743505|741505|742987.8|741987.8|743517.6|742017|742972.8|741500|33
1625825470000|2021-07-09 10:11:10|742987|741987|742920.2|741920.2|743445.2|741987|742920.2|741440.9|32
1625825480000|2021-07-09 10:11:20|742924.1|741924.1|742843.4|741843.4|742937.2|741937.2|742843.4|741843.4|19
1625825490000|2021-07-09 10:11:30|742845.3|741845.3|742850.5|741850.5|743365|741880.2|742840.3|741360|28
1625825500000|2021-07-09 10:11:40|742851.5|741851.5|743377.6|741377.6|743377.8|741886.7|742848.7|741361.5|29
1625825510000|2021-07-09 10:11:50|743377.7|741377.7|742923|741923|743413.3|741923|742874.7|741375|28
1625825520000|2021-07-09 10:12:00|742921.5|741921.5|742853.2|741853.2|743360.8|741927.7|742844.5|741360.3|30
1625825530000|2021-07-09 10:12:10|742862.7|741862.7|742857.8|741857.8|742866.4|741866.4|742849|741849|31
1625825540000|2021-07-09 10:12:20|742858.2|741858.2|742813.5|741813.5|742858.6|741858.6|742810.8|741810.8|27
1625825550000|2021-07-09 10:12:30|742814|741814|742828.8|741828.8|742829.6|741829.6|742807.4|741807.4|30
1625825560000|2021-07-09 10:12:40|742826.5|741826.5|742825.3|741825.3|742836.6|741836.6|742819.6|741819.6|26
1625825570000|2021-07-09 10:12:50|742824.6|741824.6|742844.4|741844.4|743328.8|741853.3|742816.3|741328.8|27
1625825580000|2021-07-09 10:13:00|742843.6|741843.6|743535.9|741535.9|743605.1|742091.3|742837.7|741535.9|31
1625825590000|2021-07-09 10:13:10|743529.6|741529.6|743524.5|741524.5|743584.9|742057.2|743054.3|741522.4|37
1625825600000|2021-07-09 10:13:20|743528.3|741528.3|743520.7|741520.7|743536|742039.2|742991.2|741500.7|35
1625825610000|2021-07-09 10:13:30|743519|741519|743471.4|741471.4|743519|742013.8|742974.7|741456.2|38
1625825620000|2021-07-09 10:13:40|743476.4|741476.4|743470.1|741470.1|743503.3|742005.1|742959.5|741461.5|39
1625825630000|2021-07-09 10:13:50|743479.7|741479.7|743477|741477|743481.3|741985.8|742960|741471.1|38
1625825640000|2021-07-09 10:14:00|743478.2|741478.2|743481|741481|743486.8|741486.8|743473.9|741473.9|29
1625825650000|2021-07-09 10:14:10|743481.8|741481.8|743534.3|741534.3|743537.9|742025|743023.2|741481.5|31
1625825660000|2021-07-09 10:14:20|743027.2|742027.2|743545.6|741545.6|743550.1|742038.7|743026.7|741536.6|35
1625825670000|2021-07-09 10:14:30|743543.2|741543.2|743450.3|741450.3|743544.8|742028|742951.6|741437.1|34
1625825680000|2021-07-09 10:14:40|743449.2|741449.2|743447.6|741447.6|743450|741450|743437.5|741437.5|27
1625825690000|2021-07-09 10:14:50|743448.6|741448.6|742899.9|741899.9|743448.6|741944.8|742871.8|741358.8|35
1625825700000|2021-07-09 10:15:00|742890.8|741890.8|743414.8|741414.8|743422.6|741937.1|742872.8|741378.4|38
1625825710000|2021-07-09 10:15:10|742912.9|741912.9|743445.9|741445.9|743445.9|741947.1|742903.7|741397.9|35
1625825720000|2021-07-09 10:15:20|743442.7|741442.7|742944.5|741944.5|743447.9|741949.7|742934.4|741439.4|30
1625825730000|2021-07-09 10:15:30|742941.7|741941.7|742936.7|741936.7|743443.7|741942.8|742936.7|741437.6|21
1625825740000|2021-07-09 10:15:40|742941.3|741941.3|743439.8|741439.8|743446.7|741946.7|742932.3|741439.8|20
1625825750000|2021-07-09 10:15:50|743442.4|741442.4|742939.3|741939.3|743448.2|741939.3|742939.3|741435.3|23
1625825760000|2021-07-09 10:16:00|742935|741935|743409.4|741409.4|743415|741935|742875|741403.5|26
1625825770000|2021-07-09 10:16:10|743408.5|741408.5|743413.2|741413.2|743419.2|741419.2|743408.5|741408.5|27
1625825780000|2021-07-09 10:16:20|743421.4|741421.4|742973.2|741973.2|743447.4|741978.8|742932.7|741417.3|35
1625825790000|2021-07-09 10:16:30|742974.8|741974.8|743473.1|741473.1|743474.3|741974.8|742958.8|741454.8|29
1625825800000|2021-07-09 10:16:40|743473.2|741473.2|743453.3|741453.3|743473.2|741965.9|742958.3|741447.8|29
1625825810000|2021-07-09 10:16:50|743451.1|741451.1|743444.1|741444.1|743460.1|741958|742939.2|741439.4|31
1625825820000|2021-07-09 10:17:00|742977.3|741977.3|743557.6|741557.6|743572|742070.3|742977.3|741555.9|29
1625825830000|2021-07-09 10:17:10|743556.5|741556.5|743543.8|741543.8|743556.5|742058.3|743037.6|741528.4|19
1625825840000|2021-07-09 10:17:20|743542.7|741542.7|743075.9|742075.9|743564.6|742075.9|743035.4|741542.7|26
1625825850000|2021-07-09 10:17:30|743054.2|742054.2|743618.9|741618.9|743629.6|742105.2|743054.2|741588.2|32
1625825860000|2021-07-09 10:17:40|743609.5|741609.5|743082.3|742082.3|743609.5|742097.8|743072.7|741580.2|27
1625825870000|2021-07-09 10:17:50|743080.5|742080.5|743076.2|742076.2|743081.3|742081.3|743074|742074|18
1625825880000|2021-07-09 10:18:00|743071.6|742071.6|743076.5|742076.5|743603|742104|743068.5|741595.5|29
1625825890000|2021-07-09 10:18:10|743063|742063|743028.6|742028.6|743065.9|742065.9|743015.1|742015.1|30
1625825900000|2021-07-09 10:18:20|743029.1|742029.1|743035.4|742035.4|743537.1|742040.1|743025.9|741529.3|28
1625825910000|2021-07-09 10:18:30|743035.2|742035.2|743576.8|741576.8|743580|742066.1|743035.2|741560.1|28
1625825920000|2021-07-09 10:18:40|743577.7|741577.7|743558.6|741558.6|743577.7|742066.6|743043.4|741557.3|26
1625825930000|2021-07-09 10:18:50|743559.3|741559.3|743569|741569|743577.5|742086|743052.1|741552.1|29
1625825940000|2021-07-09 10:19:00|743566.8|741566.8|743556|741556|743572.3|742058.1|743038.7|741554.6|36
1625825950000|2021-07-09 10:19:10|743553.9|741553.9|743016.8|742016.8|743577.7|742064.8|742990.9|741553.2|32
1625825960000|2021-07-09 10:19:20|743009|742009|743003.3|742003.3|743020.8|742020.8|743002.6|742002.6|32
1625825970000|2021-07-09 10:19:30|743000|742000|742973.8|741973.8|743005.1|742005.1|742973.8|741973.8|31
1625825980000|2021-07-09 10:19:40|742968|741968|742918|741918|743388.1|741989.4|742884.7|741388.1|35
1625825990000|2021-07-09 10:19:50|742908.9|741908.9|743460.2|741460.2|743467.8|741973.4|742842.2|741454.7|31
1625826000000|2021-07-09 10:20:00|743455.5|741455.5|742990.3|741990.3|743479.9|741991.8|742940.1|741433.9|36
1625826010000|2021-07-09 10:20:10|742986.6|741986.6|743572.4|741572.4|743572.4|742074.7|742978.5|741484.1|35
1625826020000|2021-07-09 10:20:20|743567.5|741567.5|743054.7|742054.7|743589.9|742076.3|743054.7|741562.8|33
1625826030000|2021-07-09 10:20:30|743053.7|742053.7|743580.4|741580.4|743594.1|742088.7|743053.7|741550.5|37
1625826040000|2021-07-09 10:20:40|743081.4|742081.4|743551.2|741551.2|743559|742081.4|743045.1|741544.4|32
1625826050000|2021-07-09 10:20:50|743549.6|741549.6|743042.9|742042.9|743552.5|742050.2|743032.9|741548.1|29
1625826060000|2021-07-09 10:21:00|743054.9|742054.9|743024.6|742024.6|743532.1|742060.7|743020.5|741527.2|28
1625826070000|2021-07-09 10:21:10|743019.4|742019.4|742932.7|741932.7|743027.4|742027.4|742928.3|741928.3|30
1625826080000|2021-07-09 10:21:20|742931.5|741931.5|742906.8|741906.8|743405|741934.2|742885.6|741391.5|35
1625826090000|2021-07-09 10:21:30|742910.1|741910.1|743397.9|741397.9|743405.5|741918.2|742884.8|741397.9|28
1625826100000|2021-07-09 10:21:40|742893.1|741893.1|742956.9|741956.9|743480|741977.3|742893.1|741389.7|28
1625826110000|2021-07-09 10:21:50|742955.2|741955.2|742951.8|741951.8|743502.6|742011.7|742951.8|741453.7|38
1625826120000|2021-07-09 10:22:00|742948.5|741948.5|742906.8|741906.8|742948.5|741948.5|742906.8|741906.8|28
1625826130000|2021-07-09 10:22:10|742907.6|741907.6|743354|741354|743354|741920.4|742842.4|741354|31
1625826140000|2021-07-09 10:22:20|743352.9|741352.9|743357.1|741357.1|743389.9|741883.1|742858|741349.3|30
1625826150000|2021-07-09 10:22:30|743350.9|741350.9|742836|741836|743353.2|741840.4|742823.2|741341.6|31
1625826160000|2021-07-09 10:22:40|742826.8|741826.8|743343.6|741343.6|743353.3|741852.3|742821.4|741331.3|31
1625826170000|2021-07-09 10:22:50|743337.5|741337.5|743323.3|741323.3|743337.5|741839.1|742807|741317.8|26
1625826180000|2021-07-09 10:23:00|743319.1|741319.1|743436.9|741436.9|743437.5|741945.8|742809.8|741312.8|29
1625826190000|2021-07-09 10:23:10|743438.9|741438.9|742943.5|741943.5|743441.8|741960.6|742940.5|741428.4|27
1625826200000|2021-07-09 10:23:20|742942.1|741942.1|742932.7|741932.7|742946.5|741946.5|742930.7|741930.7|24
1625826210000|2021-07-09 10:23:30|742935.2|741935.2|743452.9|741452.9|743452.9|741960.2|742930.1|741435.3|26
1625826220000|2021-07-09 10:23:40|743458.5|741458.5|742834.1|741834.1|743458.5|741967.9|742831.6|741344.4|36
1625826230000|2021-07-09 10:23:50|742830.9|741830.9|742837.1|741837.1|742837.1|741837.1|742827.5|741827.5|25
1625826240000|2021-07-09 10:24:00|742838|741838|742824.9|741824.9|743365.9|741870.3|742806.1|741365.9|35
1625826250000|2021-07-09 10:24:10|742828.2|741828.2|742803.4|741803.4|742828.9|741828.9|742796.7|741796.7|29
1625826260000|2021-07-09 10:24:20|742807|741807|742795|741795|742812.5|741812.5|742788|741788|26
1625826270000|2021-07-09 10:24:30|742795.4|741795.4|742815.3|741815.3|742820.9|741820.9|742792.5|741792.5|24
1625826280000|2021-07-09 10:24:40|742815|741815|742813|741813|742817.3|741817.3|742809.9|741809.9|27
1625826290000|2021-07-09 10:24:50|742813.4|741813.4|742816|741816|742820.4|741820.4|742813.4|741813.4|16
1625826300000|2021-07-09 10:25:00|742817.1|741817.1|742813.2|741813.2|742830.6|741830.6|742812.2|741812.2|31
1625826310000|2021-07-09 10:25:10|742813|741813|742688.7|741688.7|743303.6|741818|742661.6|741303.6|26
1625826320000|2021-07-09 10:25:20|742686.9|741686.9|742702.1|741702.1|742711.9|741711.9|742686.9|741686.9|29
1625826330000|2021-07-09 10:25:30|742701.5|741701.5|742714.8|741714.8|742714.8|741714.8|742696.3|741696.3|26
1625826340000|2021-07-09 10:25:40|742714.4|741714.4|742678|741678|743190.8|741717.5|742672.4|741190.8|37
1625826350000|2021-07-09 10:25:50|742679.1|741679.1|742658.2|741658.2|742685.4|741685.4|742658.2|741658.2|31
1625826360000|2021-07-09 10:26:00|742659.3|741659.3|742642.1|741642.1|743160.2|741659.8|742561.7|741116.1|38
1625826370000|2021-07-09 10:26:10|742641.7|741641.7|742639.3|741639.3|743149.2|741650|742639.3|741141.1|29
1625826380000|2021-07-09 10:26:20|742638.1|741638.1|742636|741636|743153|741654.5|742632|741153|27
1625826390000|2021-07-09 10:26:30|742635|741635|742625.4|741625.4|742646.5|741646.5|742622.8|741622.8|27
1625826400000|2021-07-09 10:26:40|742612.8|741612.8|742597.4|741597.4|742624.8|741624.8|742587.8|741587.8|34
1625826410000|2021-07-09 10:26:50|742599.9|741599.9|742634.8|741634.8|742640.8|741640.8|742556.5|741556.5|33
1625826420000|2021-07-09 10:27:00|742634.5|741634.5|742704|741704|743195.6|741704|742631|741156.2|39
1625826430000|2021-07-09 10:27:10|742699.6|741699.6|743267.3|741267.3|743268.6|741757.8|742699.6|741253.6|27
1625826440000|2021-07-09 10:27:20|742783|741783|742783.3|741783.3|743288|741788.6|742776.7|741275.3|31
1625826450000|2021-07-09 10:27:30|742792.1|741792.1|742936.7|741936.7|743428.5|741942.6|742775.6|741285.4|35
1625826460000|2021-07-09 10:27:40|742931.8|741931.8|743533.6|741533.6|743596.1|742036.7|742926.2|741533.6|36
1625826470000|2021-07-09 10:27:50|743514.9|741514.9|743030.4|742030.4|743532.7|742047|742990.4|741491.8|36
1625826480000|2021-07-09 10:28:00|743035.1|742035.1|743673.6|741673.6|743673.6|742035.1|742978.4|741474.4|35
1625826490000|2021-07-09 10:28:10|743672.1|741672.1|743754|741754|743767.4|742244.3|743238.6|741672.1|38
1625826500000|2021-07-09 10:28:20|743738.9|741738.9|743354.6|742354.6|743845.9|742354.6|743316.7|741738.9|36
1625826510000|2021-07-09 10:28:30|743350.5|742350.5|743781.6|741781.6|743921.8|742404.3|743350.5|741764.8|33
1625826520000|2021-07-09 10:28:40|743796.8|741796.8|743803.2|741803.2|743811.2|741811.2|743787.4|741787.4|32
1625826530000|2021-07-09 10:28:50|743806.1|741806.1|743790.6|741790.6|743812.5|741812.5|743765.6|741765.6|28
1625826540000|2021-07-09 10:29:00|743294.9|742294.9|743765.7|741765.7|743817.9|742300.2|743286.8|741765.7|28
1625826550000|2021-07-09 10:29:10|743766|741766|743693.8|741693.8|743772.9|742197.2|743181.6|741689.5|30
1625826560000|2021-07-09 10:29:20|743691.9|741691.9|743210.9|742210.9|743695|742211.1|743191.4|741685.9|26
1625826570000|2021-07-09 10:29:30|743209.4|742209.4|743294.5|742294.5|743791|742302.7|743209.4|741769.9|26
1625826580000|2021-07-09 10:29:40|743301|742301|743792.5|741792.5|743799.5|742301.8|743288.1|741781.9|24
1625826590000|2021-07-09 10:29:50|743794.2|741794.2|743827.8|741827.8|743827.8|742329.6|743325.5|741789.6|17
1625826600000|2021-07-09 10:30:00|743828.8|741828.8|743857.6|741857.6|743921.1|742417.3|743329.9|741828.8|35
1625826610000|2021-07-09 10:30:10|743861.7|741861.7|743291.7|742291.7|743861.7|742353.6|743290.8|741786.6|31
1625826620000|2021-07-09 10:30:20|743294.3|742294.3|743292.3|742292.3|743308.7|742308.7|743281.5|742281.5|28
1625826630000|2021-07-09 10:30:30|743292.1|742292.1|743295.6|742295.6|743305.1|742305.1|743288.7|742288.7|27
1625826640000|2021-07-09 10:30:40|743292.7|742292.7|743293.2|742293.2|743302.1|742302.1|743285.8|742285.8|23
1625826650000|2021-07-09 10:30:50|743279.7|742279.7|743769.1|741769.1|743782.3|742303.3|743258.1|741762.5|33
1625826660000|2021-07-09 10:31:00|743763.6|741763.6|743292.4|742292.4|743797.5|742293|743271.2|741763.6|27
1625826670000|2021-07-09 10:31:10|743289.9|742289.9|743332|742332|743336.4|742336.4|743276.8|742276.8|28
1625826680000|2021-07-09 10:31:20|743288.6|742288.6|743264.2|742264.2|743793.5|742299.2|743255.2|741784|29
1625826690000|2021-07-09 10:31:30|743262.7|742262.7|743233.3|742233.3|743266.4|742266.4|743218.6|742218.6|25
1625826700000|2021-07-09 10:31:40|743228.5|742228.5|743268.7|742268.7|743268.7|742268.7|743222.7|742222.7|22
1625826710000|2021-07-09 10:31:50|743265.7|742265.7|743246.2|742246.2|743759|742267|743231.2|741746|29
1625826720000|2021-07-09 10:32:00|743246.1|742246.1|743229.7|742229.7|743247.3|742247.3|743219|742219|15
1625826730000|2021-07-09 10:32:10|743228.5|742228.5|743223.5|742223.5|743242.4|742242.4|743191.7|742191.7|26
1625826740000|2021-07-09 10:32:20|743213.1|742213.1|743747.8|741747.8|743747.8|742239.9|743139.2|741655.3|26
1625826750000|2021-07-09 10:32:30|743748.7|741748.7|743580.6|741580.6|743748.7|742071|743048|741542|33
1625826760000|2021-07-09 10:32:40|743090.1|742090.1|743007.2|742007.2|743586|742090.1|743007.2|741510.6|28
1625826770000|2021-07-09 10:32:50|743013|742013|743637.2|741637.2|743637.2|742143.6|743013|741573.2|31
1625826780000|2021-07-09 10:33:00|743638.5|741638.5|743106.6|742106.6|743649.5|742149.2|743102.2|741598.5|27
1625826790000|2021-07-09 10:33:10|743090.3|742090.3|743092.6|742092.6|743596.2|742097.2|743084.4|741581.6|24
1625826800000|2021-07-09 10:33:20|743092.4|742092.4|743753.5|741753.5|743755.9|742261.5|743092.4|741733.2|25
1625826810000|2021-07-09 10:33:30|743754.5|741754.5|743664|741664|743757.9|742253.7|743206.1|741664|24
1625826820000|2021-07-09 10:33:40|743666|741666|743191.4|742191.4|743686.4|742203.6|743155.6|741651.8|31
1625826830000|2021-07-09 10:33:50|743200.3|742200.3|743204.7|742204.7|743697.9|742204.7|743146.8|741638.3|25
1625826840000|2021-07-09 10:34:00|743708.5|741708.5|743715.1|741715.1|743735.6|742233.5|743202.7|741690.2|26
1625826850000|2021-07-09 10:34:10|743232.9|742232.9|743108.9|742108.9|743652.5|742232.9|743108.9|741621.3|29
1625826860000|2021-07-09 10:34:20|743610.5|741610.5|743646|741646|743646|742138.2|743105.1|741610.5|26
1625826870000|2021-07-09 10:34:30|743145.4|742145.4|743154.8|742154.8|743657|742156.6|743138|741645.5|21
1625826880000|2021-07-09 10:34:40|743154.3|742154.3|743582.6|741582.6|743629.1|742154.3|743089.2|741582.6|30
1625826890000|2021-07-09 10:34:50|743586.2|741586.2|743089.9|742089.9|743586.2|742093.4|743064.4|741569|28
1625826900000|2021-07-09 10:35:00|743091.7|742091.7|743026.1|742026.1|743527.2|742091.7|743019.6|741507.2|26
1625826910000|2021-07-09 10:35:10|743525.2|741525.2|743054.8|742054.8|743537.7|742054.8|742990.5|741511.6|32
1625826920000|2021-07-09 10:35:20|743059.9|742059.9|743587.2|741587.2|743610.9|742110|743059.9|741565.1|30
1625826930000|2021-07-09 10:35:30|743588.8|741588.8|743073.3|742073.3|743588.8|742082.7|743066.8|741570|23
1625826940000|2021-07-09 10:35:40|743069.1|742069.1|743051.9|742051.9|743073|742073|743035.8|742035.8|24
1625826950000|2021-07-09 10:35:50|743036.4|742036.4|742996.5|741996.5|743040.1|742040.1|742996.5|741996.5|28
1625826960000|2021-07-09 10:36:00|742985.6|741985.6|742983|741983|743485.1|742002|742966.2|741477.5|30
1625826970000|2021-07-09 10:36:10|742959.3|741959.3|743454|741454|743460.6|741964.3|742937.3|741454|30
1625826980000|2021-07-09 10:36:20|743453|741453|742963.6|741963.6|743454.5|741970.1|742957.3|741451.9|31
1625826990000|2021-07-09 10:36:30|742960.4|741960.4|742989.1|741989.1|742995.7|741995.7|742958|741958|30
1625827000000|2021-07-09 10:36:40|742989|741989|742979.1|741979.1|742989.6|741989.6|742974.7|741974.7|25
1625827010000|2021-07-09 10:36:50|742979.5|741979.5|743036.9|742036.9|743542.6|742046.7|742975.6|741520|28
1625827020000|2021-07-09 10:37:00|743036.3|742036.3|742994.2|741994.2|743531.7|742036.3|742993.4|741494.1|31
1625827030000|2021-07-09 10:37:10|742993.4|741993.4|743552.9|741552.9|743564.4|742062.3|742993.4|741536|31
1625827040000|2021-07-09 10:37:20|743548.5|741548.5|743090.7|742090.7|743552.6|742098|743068.6|741548.5|31
1625827050000|2021-07-09 10:37:30|743086|742086|743114.5|742114.5|743114.5|742114.5|743083.8|742083.8|25
1625827060000|2021-07-09 10:37:40|743636.6|741636.6|743118.4|742118.4|743647.8|742125.8|743118.4|741623.9|27
1625827070000|2021-07-09 10:37:50|743119|742119|743640.6|741640.6|743640.6|742143|743119|741622.2|25
1625827080000|2021-07-09 10:38:00|743635.2|741635.2|743152.2|742152.2|743635.2|742152.2|743123.8|741631.3|27
1625827090000|2021-07-09 10:38:10|743151.6|742151.6|743649.6|741649.6|743649.6|742160|743141.8|741640|27
1625827100000|2021-07-09 10:38:20|743649.4|741649.4|743139.9|742139.9|743658.4|742148.5|743118.8|741615.5|27
1625827110000|2021-07-09 10:38:30|743144.5|742144.5|743120.3|742120.3|743145.1|742145.1|743117|742117|22
1625827120000|2021-07-09 10:38:40|743124.5|742124.5|743124.1|742124.1|743141.1|742141.1|743121.2|742121.2|25
1625827130000|2021-07-09 10:38:50|743123.1|742123.1|743129.4|742129.4|743131.1|742131.1|743122|742122|16
1625827140000|2021-07-09 10:39:00|743131|742131|743642.1|741642.1|743655.4|742159.6|743129|741642.1|30
1625827150000|2021-07-09 10:39:10|743638.2|741638.2|743094.5|742094.5|743638.2|742145.2|743094.5|741601|28
1625827160000|2021-07-09 10:39:20|743093|742093|743084.9|742084.9|743576.5|742099|743081.4|741576.5|16
1625827170000|2021-07-09 10:39:30|743074.3|742074.3|743081.6|742081.6|743091|742091|743073.9|742073.9|26
1625827180000|2021-07-09 10:39:40|743085|742085|743086.8|742086.8|743091.4|742091.4|743081|742081|24
1625827190000|2021-07-09 10:39:50|743085.6|742085.6|743050.2|742050.2|743562|742087|743033.9|741541.2|25
1625827200000|2021-07-09 10:40:00|743048.7|742048.7|743551|741551|743551|742048.7|743015.9|741515|25
1625827210000|2021-07-09 10:40:10|743056.7|742056.7|743012|742012|743549.3|742056.7|743012|741549.3|20
1625827220000|2021-07-09 10:40:20|743014.3|742014.3|743019.1|742019.1|743024.3|742024.3|743013.5|742013.5|19
1625827230000|2021-07-09 10:40:30|743019|742019|743017.4|742017.4|743025.6|742025.6|743015.7|742015.7|21
1625827240000|2021-07-09 10:40:40|743018.6|742018.6|743076.9|742076.9|743541.5|742076.9|743018.6|741540.1|32
1625827250000|2021-07-09 10:40:50|743078.3|742078.3|743010.4|742010.4|743079.3|742079.3|742981.9|741981.9|27
1625827260000|2021-07-09 10:41:00|743011.8|742011.8|742952.9|741952.9|743011.8|742011.8|742947.2|741947.2|28
1625827270000|2021-07-09 10:41:10|742947.2|741947.2|742966.3|741966.3|742982.6|741982.6|742938.9|741938.9|23
1625827280000|2021-07-09 10:41:20|742975.5|741975.5|743040.5|742040.5|743516|742064|742974.1|741500.2|32
1625827290000|2021-07-09 10:41:30|743550.5|741550.5|743060.7|742060.7|743550.5|742060.7|743043.7|741547.5|15
1625827300000|2021-07-09 10:41:40|743060.5|742060.5|743057.5|742057.5|743061.3|742061.3|743055.7|742055.7|15
1625827310000|2021-07-09 10:41:50|743056.4|742056.4|743053|742053|743061.8|742061.8|743045.1|742045.1|18
1625827320000|2021-07-09 10:42:00|743054|742054|743072.5|742072.5|743577.6|742079.1|743054|741569.5|25
1625827330000|2021-07-09 10:42:10|743074.4|742074.4|743059.1|742059.1|743550.5|742074.4|743051.5|741550.5|18
1625827340000|2021-07-09 10:42:20|743060.4|742060.4|743057.6|742057.6|743060.4|742060.4|743044.6|742044.6|19
1625827350000|2021-07-09 10:42:30|743056.5|742056.5|743070.4|742070.4|743554.6|742072.8|743045.4|741550.7|21
1625827360000|2021-07-09 10:42:40|743074.2|742074.2|743065.7|742065.7|743585.8|742083.1|743059.3|741560.5|26
1625827370000|2021-07-09 10:42:50|743071.2|742071.2|743150.3|742150.3|743155.7|742155.7|743071.2|742071.2|15
1625827380000|2021-07-09 10:43:00|743149.7|742149.7|743149.6|742149.6|743152.6|742152.6|743145.4|742145.4|21
1625827390000|2021-07-09 10:43:10|743149.1|742149.1|743123|742123|743149.1|742149.1|743120|742120|20
1625827400000|2021-07-09 10:43:20|743122.4|742122.4|743128.7|742128.7|743130.8|742130.8|743116.4|742116.4|30
1625827410000|2021-07-09 10:43:30|743125.9|742125.9|743134.1|742134.1|743651|742149.5|743125.9|741651|29
1625827420000|2021-07-09 10:43:40|743132.2|742132.2|743142.9|742142.9|743143.7|742143.7|743122.6|742122.6|24
1625827430000|2021-07-09 10:43:50|743144.7|742144.7|743125.5|742125.5|743149.3|742149.3|743125.5|742125.5|20
1625827440000|2021-07-09 10:44:00|743124.8|742124.8|743126.6|742126.6|743607.2|742131.9|743102.5|741607.2|31
1625827450000|2021-07-09 10:44:10|743133.1|742133.1|743743|741743|743743|742255.5|743133.1|741728|32
1625827460000|2021-07-09 10:44:20|743748.5|741748.5|743284.4|742284.4|743748.5|742285.7|743227.4|741719|35
1625827470000|2021-07-09 10:44:30|743261.7|742261.7|743250.7|742250.7|743754.5|742261.7|743239|741734.7|31
1625827480000|2021-07-09 10:44:40|743252.5|742252.5|743857.6|741857.6|743881.4|742352|743252.5|741851.5|27
1625827490000|2021-07-09 10:44:50|743859.6|741859.6|743874.7|741874.7|743880.7|742377.9|743366.3|741858.4|26
1625827500000|2021-07-09 10:45:00|743877.1|741877.1|743919|741919|743923.5|742417.1|743398.1|741875.2|28
1625827510000|2021-07-09 10:45:10|743921.4|741921.4|743928.6|741928.6|743936.6|742426|743416.7|741912.2|27
1625827520000|2021-07-09 10:45:20|743928.8|741928.8|743385.8|742385.8|743928.8|742396.2|743383.4|741924.7|27
1625827530000|2021-07-09 10:45:30|743385.3|742385.3|743370.6|742370.6|743388.7|742388.7|743355.5|742355.5|34
1625827540000|2021-07-09 10:45:40|743366.1|742366.1|743364.9|742364.9|743368.2|742368.2|743358.6|742358.6|23
1625827550000|2021-07-09 10:45:50|743364.6|742364.6|743324.6|742324.6|743368.7|742368.7|743314.4|742314.4|29
1625827560000|2021-07-09 10:46:00|743324.4|742324.4|743285.7|742285.7|743325.7|742325.7|743282.8|742282.8|33
1625827570000|2021-07-09 10:46:10|743285.8|742285.8|743595.1|741595.1|743687.8|742285.8|743115.5|741593.8|36
1625827580000|2021-07-09 10:46:20|743601.6|741601.6|743649.7|741649.7|743650|742156.4|743112.4|741593.5|30
1625827590000|2021-07-09 10:46:30|743640.2|741640.2|743590.7|741590.7|743641.9|742140.1|743114.9|741573.4|34
1625827600000|2021-07-09 10:46:40|743592.4|741592.4|743634.6|741634.6|743677.9|742179.5|743136.9|741592.4|39
1625827610000|2021-07-09 10:46:50|743632.6|741632.6|743643.3|741643.3|743656.6|742156.1|743146.5|741632.6|29
1625827620000|2021-07-09 10:47:00|743644|741644|743642.4|741642.4|743646.1|742152.9|743132.3|741634|29
1625827630000|2021-07-09 10:47:10|743636.6|741636.6|743590.9|741590.9|743641.3|742107.9|743075.6|741584.4|26
1625827640000|2021-07-09 10:47:20|743593.6|741593.6|743586.5|741586.5|743593.6|742093.3|743056.9|741564.9|36
1625827650000|2021-07-09 10:47:30|743587.1|741587.1|743584.7|741584.7|743589.8|742089|743087.3|741580.7|22
1625827660000|2021-07-09 10:47:40|743586.8|741586.8|743588.2|741588.2|743594.5|742108.9|743070.7|741562.8|34
1625827670000|2021-07-09 10:47:50|743600.9|741600.9|743597.1|741597.1|743637.6|742136.6|743099.1|741582.3|36
1625827680000|2021-07-09 10:48:00|743596.2|741596.2|743576.9|741576.9|743596.2|741596.2|743560.1|741560.1|36
1625827690000|2021-07-09 10:48:10|743576.5|741576.5|743101.5|742101.5|743600.7|742101.5|743070.3|741576.5|32
1625827700000|2021-07-09 10:48:20|743102.4|742102.4|743595|741595|743605.3|742115.9|743101.1|741587.7|36
1625827710000|2021-07-09 10:48:30|743596.7|741596.7|743597.8|741597.8|743605.7|741605.7|743593.3|741593.3|16
1625827720000|2021-07-09 10:48:40|743596.6|741596.6|743558.6|741558.6|743596.6|742084.4|743078.4|741552.7|35
1625827730000|2021-07-09 10:48:50|743560.8|741560.8|743057|742057|743585.6|742084.6|743057|741554.7|23
1625827740000|2021-07-09 10:49:00|743065.3|742065.3|743588.2|741588.2|743588.2|742089|743064.2|741551.5|33
1625827750000|2021-07-09 10:49:10|743583.9|741583.9|743567.9|741567.9|743585|742091.7|743091.7|741563|32
1625827760000|2021-07-09 10:49:20|743568|741568|743574.8|741574.8|743578.8|742095.1|743059.3|741552.8|30
1625827770000|2021-07-09 10:49:30|743576|741576|743566.2|741566.2|743577.8|741577.8|743565.2|741565.2|29
1625827780000|2021-07-09 10:49:40|743567.4|741567.4|743596.2|741596.2|743612.8|742116.8|743100|741567.4|34
1625827790000|2021-07-09 10:49:50|743595.3|741595.3|743622.2|741622.2|743624|741624|743595.3|741595.3|28
1625827800000|2021-07-09 10:50:00|743624.6|741624.6|743621.6|741621.6|743665.4|742175.2|743119.9|741621|38
1625827810000|2021-07-09 10:50:10|743616.4|741616.4|743555.3|741555.3|743623.2|742136.1|743063.1|741552.7|30
1625827820000|2021-07-09 10:50:20|743560.9|741560.9|743072|742072|743593.5|742080.8|743056.9|741559.4|39
1625827830000|2021-07-09 10:50:30|743561|741561|743565.9|741565.9|743582.9|741582.9|743561|741561|29
1625827840000|2021-07-09 10:50:40|743565|741565|743595|741595|743601.2|741601.2|743565|741565|32
1625827850000|2021-07-09 10:50:50|743597.2|741597.2|742886.2|741886.2|743606.5|741925.1|742886.2|741569.4|34
1625827860000|2021-07-09 10:51:00|743377.6|741377.6|743395.9|741395.9|743395.9|741881.5|742860.4|741353.1|32
1625827870000|2021-07-09 10:51:10|743390.9|741390.9|743469.4|741469.4|743484|741984.5|742947.8|741390.1|36
1625827880000|2021-07-09 10:51:20|743471.2|741471.2|743500.8|741500.8|743531.1|741531.1|743471.2|741471.2|33
1625827890000|2021-07-09 10:51:30|743504|741504|743538.8|741538.8|743542.5|742033.6|742987.2|741483.6|38
1625827900000|2021-07-09 10:51:40|743568.1|741568.1|743082.7|742082.7|743607.2|742082.7|743082.7|741541.2|37
1625827910000|2021-07-09 10:51:50|743084|742084|743573.6|741573.6|743614.6|742088.6|743083.3|741558|38
1625827920000|2021-07-09 10:52:00|743563|741563|743546.7|741546.7|743582.3|742079.6|743053|741531.4|32
1625827930000|2021-07-09 10:52:10|743547.1|741547.1|743587.2|741587.2|743587.2|742065.7|743059.4|741538.8|31
1625827940000|2021-07-09 10:52:20|743561|741561|743589.2|741589.2|743600.3|742109.6|743094.9|741555|33
1625827950000|2021-07-09 10:52:30|743593.8|741593.8|743609.3|741609.3|743616.4|742127.9|743106.4|741584.8|28
1625827960000|2021-07-09 10:52:40|743615.3|741615.3|743619.7|741619.7|743641.2|742117.2|743113.6|741605|35
1625827970000|2021-07-09 10:52:50|743621.3|741621.3|743593|741593|743637.5|742123.5|743086.2|741566.8|37
1625827980000|2021-07-09 10:53:00|743626.6|741626.6|743525.7|741525.7|743626.6|742071.9|743066.3|741525.7|37
1625827990000|2021-07-09 10:53:10|743531.7|741531.7|743560.8|741560.8|743592.5|742086.4|743030.1|741511.5|38
1625828000000|2021-07-09 10:53:20|743562.8|741562.8|743604.2|741604.2|743611|741611|743556.8|741556.8|29
1625828010000|2021-07-09 10:53:30|743608.8|741608.8|743625.8|741625.8|743625.8|742127.8|743086.2|741575.1|25
1625828020000|2021-07-09 10:53:40|743622.1|741622.1|743613.2|741613.2|743633.2|741633.2|743607.9|741607.9|30
1625828030000|2021-07-09 10:53:50|743580.3|741580.3|743582|741582|743609.8|742114|743086.7|741569.7|35
1625828040000|2021-07-09 10:54:00|743585.3|741585.3|743175.2|742175.2|743626.6|742182|743159.5|741580|31
1625828050000|2021-07-09 10:54:10|743174.1|742174.1|743162.1|742162.1|743664.4|742175.2|743147|741656.1|29
1625828060000|2021-07-09 10:54:20|743159.6|742159.6|743159.8|742159.8|743661.4|742161.8|743158.8|741656|29
1625828070000|2021-07-09 10:54:30|743160.6|742160.6|743666.2|741666.2|743669|742170.4|743160.6|741660.6|27
1625828080000|2021-07-09 10:54:40|743665.9|741665.9|743184|742184|743694.7|742204.4|743169.8|741661.5|29
1625828090000|2021-07-09 10:54:50|743182.9|742182.9|743625.6|741625.6|743694.2|742206.4|743136|741619.5|35
1625828100000|2021-07-09 10:55:00|743626.6|741626.6|743616.6|741616.6|743632.1|742120.5|743120.5|741603.9|33
1625828110000|2021-07-09 10:55:10|743614.9|741614.9|743605.4|741605.4|743614.9|742121.1|743085.4|741567.5|34
1625828120000|2021-07-09 10:55:20|743592.3|741592.3|743634|741634|743660|742171.4|743120.2|741592.3|35
1625828130000|2021-07-09 10:55:30|743625.1|741625.1|743684.2|741684.2|743687.4|742189|743179.2|741615.9|31
1625828140000|2021-07-09 10:55:40|743681.7|741681.7|743158.1|742158.1|743683.7|742168.3|743154.2|741655.6|23
1625828150000|2021-07-09 10:55:50|743160.1|742160.1|743660.4|741660.4|743673.8|742170|743160.1|741656.7|24
1625828160000|2021-07-09 10:56:00|743660.9|741660.9|743601.6|741601.6|743662.8|742132.3|743132.3|741595.4|23
1625828170000|2021-07-09 10:56:10|743603.8|741603.8|743672.2|741672.2|743681.8|742185.5|743174.5|741597.6|30
1625828180000|2021-07-09 10:56:20|743674|741674|743738.7|741738.7|743768.9|742276.3|743234.2|741672.6|32
1625828190000|2021-07-09 10:56:30|743741.7|741741.7|743750.3|741750.3|743782.6|742278.5|743261.2|741738.3|27
1625828200000|2021-07-09 10:56:40|743751.5|741751.5|743801.8|741801.8|743835.5|742329.7|743318.9|741746.6|34
1625828210000|2021-07-09 10:56:50|743803.6|741803.6|743795.4|741795.4|743812.2|741812.2|743793.7|741793.7|33
1625828220000|2021-07-09 10:57:00|743795.9|741795.9|743786.3|741786.3|743805.4|742280.9|743280.9|741770.7|31
1625828230000|2021-07-09 10:57:10|743788.8|741788.8|743823.7|741823.7|743825|742325.7|743290|741770.4|26
1625828240000|2021-07-09 10:57:20|743822.7|741822.7|743833.9|741833.9|743852.9|742345.7|743345.7|741822.7|30
1625828250000|2021-07-09 10:57:30|743834.6|741834.6|743834.5|741834.5|743851|742355.3|743327.1|741830.1|32
1625828260000|2021-07-09 10:57:40|743835.9|741835.9|743448.7|742448.7|743946.6|742452.7|743399.8|741832|25
1625828270000|2021-07-09 10:57:50|743456|742456|743464|742464|743952.7|742470.7|743446.6|741940.5|29
1625828280000|2021-07-09 10:58:00|743453|742453|743430|742430|743942.6|742453|743430|741929.7|31
1625828290000|2021-07-09 10:58:10|743430.5|742430.5|743945.7|741945.7|743965|742470.7|743430.5|741939|22
1625828300000|2021-07-09 10:58:20|743948.5|741948.5|743942.5|741942.5|743954.2|742456.7|743441.6|741934.7|26
1625828310000|2021-07-09 10:58:30|743938.8|741938.8|743462.7|742462.7|743949.2|742463.2|743459.8|741935.4|22
1625828320000|2021-07-09 10:58:40|743461.8|742461.8|743453.7|742453.7|743947.1|742464.9|743418.2|741918.3|34
1625828330000|2021-07-09 10:58:50|743948.7|741948.7|743469.3|742469.3|743950.8|742470.4|743460.5|741948.7|22
1625828340000|2021-07-09 10:59:00|743466.8|742466.8|743486|742486|743492.8|742492.8|743466.8|742466.8|23
1625828350000|2021-07-09 10:59:10|743489.6|742489.6|744089.5|742089.5|744089.5|742602.4|743469.7|742007.3|26
1625828360000|2021-07-09 10:59:20|744082|742082|743560.1|742560.1|744087.8|742582|743558.4|742053.5|36
1625828370000|2021-07-09 10:59:30|743559|742559|744083.8|742083.8|744083.8|742591.5|743554.7|742061.6|35
1625828380000|2021-07-09 10:59:40|743582.3|742582.3|743587.4|742587.4|744067|742616.2|743568.8|742057.8|33
1625828390000|2021-07-09 10:59:50|743600.6|742600.6|743522.6|742522.6|744063|742602.9|743522.6|742028.5|39
1625828400000|2021-07-09 11:00:00|744013.4|742013.4|743589.8|742589.8|744111.5|742602.8|743587.2|742013.4|35
1625828410000|2021-07-09 11:00:10|743586.8|742586.8|744066.1|742066.1|744080.8|742613.5|743556.4|742066.1|39
1625828420000|2021-07-09 11:00:20|744065.5|742065.5|744080.8|742080.8|744106.6|742611.8|743587.2|742063.4|36
1625828430000|2021-07-09 11:00:30|744077.4|742077.4|744084|742084|744093.7|742584.2|743584.2|742057.7|29
1625828440000|2021-07-09 11:00:40|744085|742085|744111.5|742111.5|744119.4|742563.5|743563.5|742077.6|34
1625828450000|2021-07-09 11:00:50|744107.3|742107.3|744084.6|742084.6|744110.7|742602|743596.8|742077|26
1625828460000|2021-07-09 11:01:00|744080.3|742080.3|744073.6|742073.6|744100.2|742588.8|743588.8|742068.2|34
1625828470000|2021-07-09 11:01:10|744071.6|742071.6|744054.8|742054.8|744098.9|742578.5|743578.5|742042.9|27
1625828480000|2021-07-09 11:01:20|744053.4|742053.4|744100.4|742100.4|744122.7|742606.6|743567|742053.4|29
1625828490000|2021-07-09 11:01:30|744094.4|742094.4|744078.3|742078.3|744109.1|742109.1|744063.3|742063.3|32
1625828500000|2021-07-09 11:01:40|744075.5|742075.5|744079|742079|744084.6|742084.6|744069.4|742069.4|16
1625828510000|2021-07-09 11:01:50|744077.7|742077.7|744105|742105|744105|742105|744068.8|742068.8|29
1625828520000|2021-07-09 11:02:00|744097.3|742097.3|744010.7|742010.7|744100|742582.2|743530|742010.7|34
1625828530000|2021-07-09 11:02:10|744011.3|742011.3|744018.8|742018.8|744028|742028|744010.4|742010.4|33
1625828540000|2021-07-09 11:02:20|744017.1|742017.1|743990.8|741990.8|744024.1|742521.4|743507.5|741988|27
1625828550000|2021-07-09 11:02:30|743990.2|741990.2|743992.5|741992.5|743998.8|741998.8|743988.9|741988.9|19
1625828560000|2021-07-09 11:02:40|743994.4|741994.4|743876.9|741876.9|743994.4|742490.7|743399.3|741869.7|26
1625828570000|2021-07-09 11:02:50|743872|741872|743884.2|741884.2|743888.2|742380.8|743325|741817.5|34
1625828580000|2021-07-09 11:03:00|743455.6|742455.6|743964.3|741964.3|743978.3|742485.8|743455.6|741948.9|32
1625828590000|2021-07-09 11:03:10|743965|741965|743975.7|741975.7|743989.1|742481.8|743481.8|741964.3|18
1625828600000|2021-07-09 11:03:20|743977.4|741977.4|743957|741957|743984.4|742467.9|743467.9|741953|16
1625828610000|2021-07-09 11:03:30|743958.2|741958.2|743967.3|741967.3|743976.3|741976.3|743957.4|741957.4|25
1625828620000|2021-07-09 11:03:40|743968.1|741968.1|743953.6|741953.6|743973.7|742466.4|743466.4|741952.7|20
1625828630000|2021-07-09 11:03:50|743958|741958|743957.9|741957.9|743965.7|742472|743469.3|741956.4|15
1625828640000|2021-07-09 11:04:00|743960.6|741960.6|743943.7|741943.7|743967.7|742453.3|743443.8|741943.1|18
1625828650000|2021-07-09 11:04:10|743944|741944|743943.9|741943.9|743944|742445.7|743432.5|741928.2|20
1625828660000|2021-07-09 11:04:20|743944.6|741944.6|743854.8|741854.8|743946|742444.8|743366.7|741854.8|20
1625828670000|2021-07-09 11:04:30|743357.8|742357.8|743846|741846|743858.6|742357.8|743351.5|741845.4|21
1625828680000|2021-07-09 11:04:40|743847|741847|743848.3|741848.3|743850.5|741850.5|743846.6|741846.6|14
1625828690000|2021-07-09 11:04:50|743847.8|741847.8|743788|741788|743850.8|742349.9|743308.2|741787.8|22
1625828700000|2021-07-09 11:05:00|743294.6|742294.6|743782.2|741782.2|743818.9|742329|743294.6|741778.7|36
1625828710000|2021-07-09 11:05:10|743782.3|741782.3|743095.2|742095.2|743782.8|742244.5|743095.2|741600.8|34
1625828720000|2021-07-09 11:05:20|743588.4|741588.4|743576.5|741576.5|743623.4|742131.3|743081.7|741574.8|31
1625828730000|2021-07-09 11:05:30|743579.2|741579.2|743601.4|741601.4|743641.4|742146.3|743080.3|741562.4|36
1625828740000|2021-07-09 11:05:40|743110.3|742110.3|743408.5|741408.5|743601.5|742110.3|742903.9|741329|36
1625828750000|2021-07-09 11:05:50|743403.5|741403.5|743453.8|741453.8|743469.4|741957.3|742917|741398|39
1625828760000|2021-07-09 11:06:00|743450.5|741450.5|742825.7|741825.7|743459.3|741928.3|742816.8|741322.1|37
1625828770000|2021-07-09 11:06:10|742822.7|741822.7|742815.5|741815.5|743310.9|741828.4|742793.9|741301|36
1625828780000|2021-07-09 11:06:20|742814.7|741814.7|743453.5|741453.5|743509.4|742006.2|742800|741453.5|33
1625828790000|2021-07-09 11:06:30|743456.6|741456.6|742981.5|741981.5|743492.2|742013.1|742944.1|741456.6|37
1625828800000|2021-07-09 11:06:40|742979.9|741979.9|742922|741922|742983.4|741983.4|742921|741921|31
1625828810000|2021-07-09 11:06:50|742922.9|741922.9|742930.4|741930.4|742968.2|741968.2|742922.9|741922.9|33
1625828820000|2021-07-09 11:07:00|742942.8|741942.8|742957.8|741957.8|742958.6|741958.6|742925.9|741925.9|30
1625828830000|2021-07-09 11:07:10|742950.7|741950.7|743425.4|741425.4|743437.2|741950.7|742933.8|741415.7|30
1625828840000|2021-07-09 11:07:20|743434.7|741434.7|743305|741305|743434.9|741830.6|742776.3|741276.8|36
1625828850000|2021-07-09 11:07:30|743301.5|741301.5|743380.2|741380.2|743431.5|741923.6|742923.6|741301.5|37
1625828860000|2021-07-09 11:07:40|743380.5|741380.5|743377.7|741377.7|743380.5|741881.9|742881.9|741366.8|28
1625828870000|2021-07-09 11:07:50|743376.6|741376.6|743366.4|741366.4|743387.7|741888.1|742888.1|741352|30
1625828880000|2021-07-09 11:08:00|743368.5|741368.5|743364.6|741364.6|743392.6|741392.6|743364.6|741364.6|28
1625828890000|2021-07-09 11:08:10|743359.3|741359.3|743366.5|741366.5|743381.6|741868.5|742855.9|741351.7|24
1625828900000|2021-07-09 11:08:20|743366.4|741366.4|743371|741371|743389.3|741903.2|742874|741360.3|31
1625828910000|2021-07-09 11:08:30|743370|741370|743418.6|741418.6|743424|741932.3|742861.9|741345.4|33
1625828920000|2021-07-09 11:08:40|743415.6|741415.6|742902.5|741902.5|743460.5|741902.5|742885.4|741370.7|31
1625828930000|2021-07-09 11:08:50|743385.6|741385.6|743411.7|741411.7|743415.4|741941.7|742904.2|741385.6|35
1625828940000|2021-07-09 11:09:00|743405.3|741405.3|743386.4|741386.4|743405.3|741405.3|743371|741371|31
1625828950000|2021-07-09 11:09:10|743383.1|741383.1|743387|741387|743397.5|741883.4|742874.2|741365.6|28
1625828960000|2021-07-09 11:09:20|743390.5|741390.5|743385.9|741385.9|743400.9|741400.9|743377.6|741377.6|33
1625828970000|2021-07-09 11:09:30|743385.1|741385.1|743374.5|741374.5|743394.4|741865.6|742865.6|741374.5|29
1625828980000|2021-07-09 11:09:40|743384.4|741384.4|743402.5|741402.5|743405.4|741910.9|742878.9|741369.3|30
1625828990000|2021-07-09 11:09:50|743394.4|741394.4|743374.9|741374.9|743410.9|741894.6|742872|741366.1|34
1625829000000|2021-07-09 11:10:00|743375.4|741375.4|742924.8|741924.8|743376.1|741936.9|742874.1|741367.4|32
1625829010000|2021-07-09 11:10:10|742929.7|741929.7|742930.3|741930.3|743431.5|741938.4|742922.7|741415.6|33
1625829020000|2021-07-09 11:10:20|742930.4|741930.4|743411.2|741411.2|743426.3|741930.4|742913.1|741389.6|28
1625829030000|2021-07-09 11:10:30|743413.7|741413.7|743411.7|741411.7|743429.2|741915.2|742915.2|741403.1|31
1625829040000|2021-07-09 11:10:40|743410.5|741410.5|742844.9|741844.9|743425.8|741919.2|742844.5|741383.5|28
1625829050000|2021-07-09 11:10:50|742869|741869|743424.4|741424.4|743434.2|741946.6|742869|741345.9|35
1625829060000|2021-07-09 11:11:00|743426.9|741426.9|742966.3|741966.3|743501.5|741992.8|742966.3|741420.8|32
1625829070000|2021-07-09 11:11:10|743469.9|741469.9|743491|741491|743501.5|742008.6|742991.4|741469.9|32
1625829080000|2021-07-09 11:11:20|743490.9|741490.9|743488.6|741488.6|743493.7|741493.7|743485.8|741485.8|17
1625829090000|2021-07-09 11:11:30|743493.3|741493.3|743500.8|741500.8|743530.5|742029|743026.1|741483.7|37
1625829100000|2021-07-09 11:11:40|743487.7|741487.7|743486|741486|743504.8|742011.2|743011.2|741479.1|30
1625829110000|2021-07-09 11:11:50|743483.5|741483.5|743445.2|741445.2|743518.7|742010|742969.5|741445.2|29
1625829120000|2021-07-09 11:12:00|743465.1|741465.1|743430.1|741430.1|743465.1|741944.2|742931.9|741430.1|24
1625829130000|2021-07-09 11:12:10|743408.2|741408.2|743414.1|741414.1|743426.8|741426.8|743405.8|741405.8|21
1625829140000|2021-07-09 11:12:20|743412.3|741412.3|743413.3|741413.3|743416.7|741416.7|743411.2|741411.2|20
1625829150000|2021-07-09 11:12:30|743419.5|741419.5|743404|741404|743420.3|741420.3|743395|741395|25
1625829160000|2021-07-09 11:12:40|743405.6|741405.6|743405.9|741405.9|743410.2|741410.2|743403.4|741403.4|19
1625829170000|2021-07-09 11:12:50|743406|741406|743415.9|741415.9|743429.9|741429.9|743403.3|741403.3|26
1625829180000|2021-07-09 11:13:00|743413.3|741413.3|743418|741418|743419|741419|743405.4|741405.4|22
1625829190000|2021-07-09 11:13:10|743414.5|741414.5|742898.4|741898.4|743414.6|741898.4|742850.1|741362.4|26
1625829200000|2021-07-09 11:13:20|743401.6|741401.6|743406.2|741406.2|743444.7|741955.7|742897.8|741393.7|34
1625829210000|2021-07-09 11:13:30|743405.6|741405.6|743561.5|741561.5|743568.3|742050|742951.1|741405.3|36
1625829220000|2021-07-09 11:13:40|743551.8|741551.8|743164|742164|743651|742164|743116.3|741534.3|38
1625829230000|2021-07-09 11:13:50|743165.9|742165.9|743665|741665|743675.6|742183.4|743165.9|741665|22
1625829240000|2021-07-09 11:14:00|743172.1|742172.1|743100.6|742100.6|743611.5|742172.1|743065.9|741567.5|32
1625829250000|2021-07-09 11:14:10|743100.8|742100.8|743146.2|742146.2|743151.1|742151.1|743093.2|742093.2|23
1625829260000|2021-07-09 11:14:20|743142.4|742142.4|743146|742146|743157.1|742157.1|743138.9|742138.9|25
1625829270000|2021-07-09 11:14:30|743151.5|742151.5|743161.3|742161.3|743167|742167|743146.2|742146.2|18
1625829280000|2021-07-09 11:14:40|743162.9|742162.9|743163.2|742163.2|743166.1|742166.1|743158.2|742158.2|19
1625829290000|2021-07-09 11:14:50|743165.3|742165.3|743099.3|742099.3|743165.3|742165.3|743087|742087|25
1625829300000|2021-07-09 11:15:00|743092|742092|743145.1|742145.1|743147.6|742147.6|743092|742092|28
1625829310000|2021-07-09 11:15:10|743152.9|742152.9|743045.4|742045.4|743162.5|742162.5|743031.5|742031.5|30
1625829320000|2021-07-09 11:15:20|743048.8|742048.8|743041.9|742041.9|743050.4|742050.4|743014|742014|30
1625829330000|2021-07-09 11:15:30|743042.2|742042.2|742997.4|741997.4|743046.1|742046.1|742997.4|741997.4|16
1625829340000|2021-07-09 11:15:40|742997.3|741997.3|743039.6|742039.6|743052.5|742052.5|742995.6|741995.6|28
1625829350000|2021-07-09 11:15:50|743040.4|742040.4|742984.3|741984.3|743040.4|742040.4|742979|741979|31
1625829360000|2021-07-09 11:16:00|742981.1|741981.1|743015.9|742015.9|743020.2|742020.2|742981.1|741981.1|26
1625829370000|2021-07-09 11:16:10|743016.6|742016.6|743031.7|742031.7|743050.5|742050.5|743011.7|742011.7|27
1625829380000|2021-07-09 11:16:20|743031.4|742031.4|743024|742024|743031.4|742031.4|743022.8|742022.8|21
1625829390000|2021-07-09 11:16:30|743022.9|742022.9|743019|742019|743523.6|742032.8|743015.2|741519.5|20
1625829400000|2021-07-09 11:16:40|743014.6|742014.6|743079.8|742079.8|743079.8|742079.8|743011.3|742011.3|29
1625829410000|2021-07-09 11:16:50|743080.3|742080.3|743076.6|742076.6|743083.2|742083.2|743074.5|742074.5|24
1625829420000|2021-07-09 11:17:00|743082|742082|743087.2|742087.2|743087.6|742087.6|743060.8|742060.8|33
1625829430000|2021-07-09 11:17:10|743083|742083|743081.2|742081.2|743083|742083|743069.8|742069.8|33
1625829440000|2021-07-09 11:17:20|743081.6|742081.6|743054.3|742054.3|743081.6|742081.6|743051.1|742051.1|22
1625829450000|2021-07-09 11:17:30|743053.2|742053.2|743078.7|742078.7|743083|742083|743051.7|742051.7|24
1625829460000|2021-07-09 11:17:40|743078.4|742078.4|743066.8|742066.8|743078.4|742078.4|743066.8|742066.8|32
1625829470000|2021-07-09 11:17:50|743066.4|742066.4|743053.2|742053.2|743066.4|742066.4|743049.9|742049.9|27
1625829480000|2021-07-09 11:18:00|743056.2|742056.2|743054.4|742054.4|743061.9|742061.9|743054.2|742054.2|18
1625829490000|2021-07-09 11:18:10|743054.2|742054.2|743094.4|742094.4|743094.4|742094.4|743054.2|742054.2|26
1625829500000|2021-07-09 11:18:20|743096.5|742096.5|743060|742060|743107.3|742107.3|743059.5|742059.5|24
1625829510000|2021-07-09 11:18:30|743059.5|742059.5|743033.7|742033.7|743065.7|742065.7|743033.2|742033.2|36
1625829520000|2021-07-09 11:18:40|743032.3|742032.3|743055.4|742055.4|743065.4|742065.4|743031|742031|26
1625829530000|2021-07-09 11:18:50|743046.9|742046.9|743020.5|742020.5|743050.5|742050.5|743020.5|742020.5|24
1625829540000|2021-07-09 11:19:00|743021.4|742021.4|743021.2|742021.2|743026|742026|743020.3|742020.3|19
1625829550000|2021-07-09 11:19:10|743021.4|742021.4|742945.6|741945.6|743021.4|742021.4|742931.2|741931.2|23
1625829560000|2021-07-09 11:19:20|742944.9|741944.9|742958.3|741958.3|742969.5|741969.5|742940.6|741940.6|31
1625829570000|2021-07-09 11:19:30|742958.4|741958.4|742948.9|741948.9|743456.4|741961.2|742948.9|741446|21
1625829580000|2021-07-09 11:19:40|742947.9|741947.9|742965.3|741965.3|742965.3|741965.3|742947.9|741947.9|24
1625829590000|2021-07-09 11:19:50|742964.8|741964.8|742952.2|741952.2|742970.3|741970.3|742935.9|741935.9|24
1625829600000|2021-07-09 11:20:00|742949.5|741949.5|742984.1|741984.1|743488.3|741989.3|742949.5|741483.7|33
1625829610000|2021-07-09 11:20:10|742981.6|741981.6|742982.5|741982.5|742998|741998|742971|741971|33
1625829620000|2021-07-09 11:20:20|742982.9|741982.9|742963.2|741963.2|742992.9|741992.9|742949.8|741949.8|25
1625829630000|2021-07-09 11:20:30|742963.7|741963.7|743472.8|741472.8|743474.6|741975.7|742948.4|741471.2|33
1625829640000|2021-07-09 11:20:40|743474.8|741474.8|742978.4|741978.4|743474.8|741984.9|742958|741472.5|23
1625829650000|2021-07-09 11:20:50|742972.3|741972.3|743465.2|741465.2|743474.8|741977.7|742954.3|741465.2|31
1625829660000|2021-07-09 11:21:00|742951.7|741951.7|742993.9|741993.9|743486.5|742004.2|742951.7|741484.5|31
1625829670000|2021-07-09 11:21:10|742993.7|741993.7|742980.3|741980.3|743503.1|742001.3|742969.2|741493.2|27
1625829680000|2021-07-09 11:21:20|742983.4|741983.4|742990.6|741990.6|743492.1|741994.4|742974.8|741492.1|30
1625829690000|2021-07-09 11:21:30|742991.9|741991.9|743023.2|742023.2|743522.4|742023.2|742973|741491.5|28
1625829700000|2021-07-09 11:21:40|743030.3|742030.3|743054|742054|743059|742059|743025.2|742025.2|24
1625829710000|2021-07-09 11:21:50|743052.8|742052.8|743115.1|742115.1|743117|742117|743052.2|742052.2|30
1625829720000|2021-07-09 11:22:00|743116|742116|743122.1|742122.1|743153.8|742153.8|743108.8|742108.8|35
1625829730000|2021-07-09 11:22:10|743132.6|742132.6|743151.5|742151.5|743155.1|742155.1|743119.2|742119.2|36
1625829740000|2021-07-09 11:22:20|743147.1|742147.1|743144.8|742144.8|743147.1|742147.1|743130.3|742130.3|28
1625829750000|2021-07-09 11:22:30|743141.9|742141.9|743177.9|742177.9|743185|742185|743132.6|742132.6|30
1625829760000|2021-07-09 11:22:40|743176.8|742176.8|743193|742193|743193.5|742193.5|743174.5|742174.5|20
1625829770000|2021-07-09 11:22:50|743184|742184|743139.7|742139.7|743194.4|742194.4|743132.1|742132.1|34
1625829780000|2021-07-09 11:23:00|743140|742140|743117.3|742117.3|743140|742140|743117.3|742117.3|17
1625829790000|2021-07-09 11:23:10|743122.5|742122.5|743122.9|742122.9|743128.9|742128.9|743109.1|742109.1|20
1625829800000|2021-07-09 11:23:20|743121.3|742121.3|743110.5|742110.5|743630.5|742137.4|743105.4|741622.6|30
1625829810000|2021-07-09 11:23:30|743108.1|742108.1|743069.8|742069.8|743610.3|742112.9|743068.6|741610.3|17
1625829820000|2021-07-09 11:23:40|743070.8|742070.8|743041.9|742041.9|743497.6|742070.8|742994.8|741497.6|27
1625829830000|2021-07-09 11:23:50|743041.8|742041.8|743041|742041|743046.5|742046.5|743041|742041|14
1625829840000|2021-07-09 11:24:00|743042.3|742042.3|742967.9|741967.9|743042.3|742042.3|742962.6|741962.6|24
1625829850000|2021-07-09 11:24:10|742960.8|741960.8|742953|741953|742984.7|741984.7|742944.7|741944.7|29
1625829860000|2021-07-09 11:24:20|742947.8|741947.8|742841|741841|743375.2|741975.6|742835.4|741367.9|29
1625829870000|2021-07-09 11:24:30|742846.7|741846.7|742835.9|741835.9|742846.7|741846.7|742835.9|741835.9|21
1625829880000|2021-07-09 11:24:40|742838.4|741838.4|742836.6|741836.6|742838.4|741838.4|742829.8|741829.8|20
1625829890000|2021-07-09 11:24:50|742836.7|741836.7|742835.6|741835.6|742836.7|741836.7|742823.8|741823.8|21
1625829900000|2021-07-09 11:25:00|742836.3|741836.3|742929.9|741929.9|743425|741929.9|742835.7|741399.8|27
1625829910000|2021-07-09 11:25:10|742931.1|741931.1|742947.9|741947.9|743420.8|741962.8|742931.1|741420.3|35
1625829920000|2021-07-09 11:25:20|742955.2|741955.2|743468.2|741468.2|743513.2|742012.9|742955.2|741468.2|34
1625829930000|2021-07-09 11:25:30|743475.9|741475.9|742878|741878|743475.9|741976.4|742878|741389.9|29
1625829940000|2021-07-09 11:25:40|742877.2|741877.2|742873.5|741873.5|742881.4|741881.4|742867.7|741867.7|24
1625829950000|2021-07-09 11:25:50|742869.8|741869.8|742842.3|741842.3|742870.3|741870.3|742842.2|741842.2|25
1625829960000|2021-07-09 11:26:00|742843.2|741843.2|742891.4|741891.4|743375|741891.4|742841|741365.6|27
1625829970000|2021-07-09 11:26:10|742900.6|741900.6|742911.3|741911.3|742919|741919|742876.5|741876.5|28
1625829980000|2021-07-09 11:26:20|742914|741914|742932.4|741932.4|742944|741944|742908.3|741908.3|21
1625829990000|2021-07-09 11:26:30|742938|741938|742929.2|741929.2|742938|741938|742913.7|741913.7|19
1625830000000|2021-07-09 11:26:40|742923.1|741923.1|742906.6|741906.6|742937.5|741937.5|742906.6|741906.6|22
1625830010000|2021-07-09 11:26:50|742896|741896|742926.2|741926.2|742942.5|741942.5|742881.8|741881.8|29
1625830020000|2021-07-09 11:27:00|742932.1|741932.1|742931.4|741931.4|742954|741954|742924.9|741924.9|25
1625830030000|2021-07-09 11:27:10|742927.3|741927.3|742928.4|741928.4|742943.5|741943.5|742919.2|741919.2|21
1625830040000|2021-07-09 11:27:20|742926.5|741926.5|742910.5|741910.5|743435.5|741928.8|742850.6|741395.8|31
1625830050000|2021-07-09 11:27:30|742902.1|741902.1|742939.3|741939.3|743441.2|741950.3|742881.2|741431.2|25
1625830060000|2021-07-09 11:27:40|742939.1|741939.1|742927.3|741927.3|743428.1|741994.7|742906.8|741413.9|27
1625830070000|2021-07-09 11:27:50|743433|741433|743463|741463|743471.6|741952.4|742925.1|741419.5|32
1625830080000|2021-07-09 11:28:00|743463.3|741463.3|743523.9|741523.9|743529.9|742018.7|743018.7|741460|31
1625830090000|2021-07-09 11:28:10|743538.3|741538.3|743553.6|741553.6|743553.6|742028.4|743021.5|741537.1|27
1625830100000|2021-07-09 11:28:20|743545.5|741545.5|743520.5|741520.5|743547.1|742043|743032.6|741515.3|30
1625830110000|2021-07-09 11:28:30|743522.7|741522.7|743536.3|741536.3|743542.2|742035.5|743030.9|741522.2|24
1625830120000|2021-07-09 11:28:40|743534.5|741534.5|743525.9|741525.9|743537.7|741537.7|743519.9|741519.9|23
1625830130000|2021-07-09 11:28:50|743524.3|741524.3|743521.6|741521.6|743528.5|741528.5|743517.8|741517.8|23
1625830140000|2021-07-09 11:29:00|743520.7|741520.7|743523.5|741523.5|743544.2|742038.9|743038.8|741517|30
1625830150000|2021-07-09 11:29:10|743520.7|741520.7|743521.9|741521.9|743527.2|741527.2|743517.9|741517.9|28
1625830160000|2021-07-09 11:29:20|743047.7|742047.7|743607.8|741607.8|743609.3|742105.1|743046.2|741543.1|33
1625830170000|2021-07-09 11:29:30|743598.8|741598.8|743649.1|741649.1|743649.1|742161.8|743161.8|741588.4|31
1625830180000|2021-07-09 11:29:40|743647.9|741647.9|743583.8|741583.8|743647.9|742080.2|743080.2|741574.7|31
1625830190000|2021-07-09 11:29:50|743588|741588|743504.6|741504.6|743588.9|742025.5|743006.7|741492.7|30
1625830200000|2021-07-09 11:30:00|743508.8|741508.8|743517.7|741517.7|743524.1|742016.1|743016.1|741506.6|30
1625830210000|2021-07-09 11:30:10|743517.2|741517.2|743527.7|741527.7|743527.7|742020.5|743020.5|741508.4|32
1625830220000|2021-07-09 11:30:20|743525.1|741525.1|743469.4|741469.4|743525.1|742008.3|743006.1|741468.5|28
1625830230000|2021-07-09 11:30:30|743468.5|741468.5|743490.2|741490.2|743492.2|741984.3|742981.2|741468.5|27
1625830240000|2021-07-09 11:30:40|743489.6|741489.6|743495.6|741495.6|743501.6|741501.6|743483.7|741483.7|29
1625830250000|2021-07-09 11:30:50|743485.9|741485.9|743478.3|741478.3|743502.1|741502.1|743478.3|741478.3|25
1625830260000|2021-07-09 11:31:00|743478.4|741478.4|743457.7|741457.7|743483.7|741978.4|742968.1|741453.6|35
1625830270000|2021-07-09 11:31:10|743456.2|741456.2|743443.3|741443.3|743458.9|741458.9|743441.2|741441.2|30
1625830280000|2021-07-09 11:31:20|743448.2|741448.2|743382.2|741382.2|743458.8|741927|742883.4|741381.8|26
1625830290000|2021-07-09 11:31:30|743392.8|741392.8|743407.8|741407.8|743411.1|741909.8|742909.8|741380.7|31
1625830300000|2021-07-09 11:31:40|743399.5|741399.5|742926.7|741926.7|743410.6|741926.7|742926.7|741366|31
1625830310000|2021-07-09 11:31:50|742928.3|741928.3|743491|741491|743528.3|741993.5|742928.3|741421|27
1625830320000|2021-07-09 11:32:00|743505.2|741505.2|743488.6|741488.6|743505.2|742006.4|742995.1|741488.6|27
1625830330000|2021-07-09 11:32:10|743490.3|741490.3|742951.8|741951.8|743589|742037.6|742947.7|741442.7|33
1625830340000|2021-07-09 11:32:20|742952.5|741952.5|743434.9|741434.9|743511.6|741965.7|742936.8|741434.9|34
1625830350000|2021-07-09 11:32:30|742928.9|741928.9|743418.6|741418.6|743434.9|741928.9|742925|741405.9|32
1625830360000|2021-07-09 11:32:40|743413.8|741413.8|743416.4|741416.4|743428.3|741932.2|742932.2|741409.4|21
1625830370000|2021-07-09 11:32:50|743416.2|741416.2|743414.8|741414.8|743424.8|741928.7|742928.7|741413.1|23
1625830380000|2021-07-09 11:33:00|743414.7|741414.7|743363.2|741363.2|743426.2|741924.9|742876.4|741358.6|31
1625830390000|2021-07-09 11:33:10|743354.3|741354.3|742887.9|741887.9|743378.5|741891.1|742862.6|741351.3|33
1625830400000|2021-07-09 11:33:20|742890.9|741890.9|743376.4|741376.4|743400.9|741902|742880.1|741376.4|28
1625830410000|2021-07-09 11:33:30|743375.9|741375.9|743384.5|741384.5|743387.4|741387.4|743368.8|741368.8|25
1625830420000|2021-07-09 11:33:40|743384.1|741384.1|743445.5|741445.5|743458.4|741944.8|742894.9|741382.8|28
1625830430000|2021-07-09 11:33:50|743443.7|741443.7|743442.7|741442.7|743458.9|741949.4|742949.4|741438.1|24
1625830440000|2021-07-09 11:34:00|743442.2|741442.2|743413|741413|743457.2|741952.6|742915.9|741401.9|31
1625830450000|2021-07-09 11:34:10|743414.4|741414.4|743393.3|741393.3|743414.4|741414.4|743393.3|741393.3|26
1625830460000|2021-07-09 11:34:20|742905|741905|743199.2|741199.2|743400.1|741905|742691.8|741186.9|38
1625830470000|2021-07-09 11:34:30|743194.6|741194.6|743209.5|741209.5|743238.4|741747.6|742671.4|741165.8|37
1625830480000|2021-07-09 11:34:40|743213|741213|743206.1|741206.1|743215.9|741715.8|742689.1|741172.7|38
1625830490000|2021-07-09 11:34:50|743209.1|741209.1|743251|741251|743256.3|741751.2|742751.2|741209.1|35
1625830500000|2021-07-09 11:35:00|743248.5|741248.5|743242.3|741242.3|743257.1|741763.5|742759.6|741240.9|28
1625830510000|2021-07-09 11:35:10|743245.3|741245.3|743222.6|741222.6|743251.9|741724.4|742724.4|741214.4|20
1625830520000|2021-07-09 11:35:20|743220.7|741220.7|743233.4|741233.4|743233.6|741735.7|742728.7|741210.5|30
1625830530000|2021-07-09 11:35:30|743245.1|741245.1|742734.8|741734.8|743248.3|741761.2|742721.7|741207.4|32
1625830540000|2021-07-09 11:35:40|743221.9|741221.9|743198.9|741198.9|743225.5|741717.5|742706.2|741191|32
1625830550000|2021-07-09 11:35:50|743197.2|741197.2|742731.5|741731.5|743240.4|741742.3|742731.5|741193.6|30
1625830560000|2021-07-09 11:36:00|742732.8|741732.8|743172.7|741172.7|743211.2|741734.7|742667.7|741161.9|36
1625830570000|2021-07-09 11:36:10|743167.3|741167.3|742615.4|741615.4|743176|741681.7|742615.4|741108.4|32
1625830580000|2021-07-09 11:36:20|742615.6|741615.6|743130.5|741130.5|743130.5|741637.6|742609.1|741108.4|37
1625830590000|2021-07-09 11:36:30|742629.5|741629.5|742633.6|741633.6|743137.5|741636.2|742623|741112.9|34
1625830600000|2021-07-09 11:36:40|742626.2|741626.2|742638.4|741638.4|743138.4|741653|742619.6|741119.9|36
1625830610000|2021-07-09 11:36:50|742637.6|741637.6|743119|741119|743131|741637.6|742616|741110.3|32
1625830620000|2021-07-09 11:37:00|743128|741128|742622.9|741622.9|743133.5|741625.3|742621.5|741118.5|32
1625830630000|2021-07-09 11:37:10|742625.4|741625.4|742561.1|741561.1|743105.8|741625.4|742551.7|741051.7|31
1625830640000|2021-07-09 11:37:20|742561|741561|743048.4|741048.4|743066.5|741575.6|742555.8|741045.1|35
1625830650000|2021-07-09 11:37:30|743054.3|741054.3|743065.7|741065.7|743089.1|741580.4|742512.2|740997.5|37
1625830660000|2021-07-09 11:37:40|742542.4|741542.4|742553.9|741553.9|742554|741554|742542.4|741542.4|29
1625830670000|2021-07-09 11:37:50|742553.6|741553.6|742585.9|741585.9|743087.2|741604.1|742542.3|741068.3|35
1625830680000|2021-07-09 11:38:00|742589.6|741589.6|742593|741593|743086.5|741594.4|742578.4|741074|30
1625830690000|2021-07-09 11:38:10|742589.1|741589.1|742654.7|741654.7|743143.4|741657.5|742578.5|741084|27
1625830700000|2021-07-09 11:38:20|742664.1|741664.1|742654|741654|743145.6|741671.6|742645.6|741143.1|36
1625830710000|2021-07-09 11:38:30|742653.4|741653.4|743140.1|741140.1|743151.8|741653.4|742651.4|741138|31
1625830720000|2021-07-09 11:38:40|743139.3|741139.3|742664.4|741664.4|743142.7|741664.4|742630.4|741127.6|30
1625830730000|2021-07-09 11:38:50|742655.2|741655.2|742650.3|741650.3|743167.1|741694.3|742650.3|741156.5|37
1625830740000|2021-07-09 11:39:00|742662.6|741662.6|742644.6|741644.6|742671.8|741671.8|742634|741634|32
1625830750000|2021-07-09 11:39:10|742646.9|741646.9|742630.5|741630.5|743142.8|741659.6|742605.1|741141.2|32
1625830760000|2021-07-09 11:39:20|742590.3|741590.3|742616.3|741616.3|743121.3|741651.5|742587.6|741104.2|35
1625830770000|2021-07-09 11:39:30|742620.2|741620.2|742607.8|741607.8|742620.2|741620.2|742604.7|741604.7|23
1625830780000|2021-07-09 11:39:40|742609.9|741609.9|742588.9|741588.9|742612.2|741612.2|742588.9|741588.9|21
1625830790000|2021-07-09 11:39:50|742590.8|741590.8|742605.5|741605.5|742607.3|741607.3|742590.8|741590.8|24
1625830800000|2021-07-09 11:40:00|742607|741607|742553|741553|742609.1|741609.1|742525.6|741525.6|35
1625830810000|2021-07-09 11:40:10|742590.8|741590.8|742580.9|741580.9|743104.4|741598.5|742573.6|741104.4|32
1625830820000|2021-07-09 11:40:20|742578.9|741578.9|742561.5|741561.5|742585.3|741585.3|742556.3|741556.3|25
1625830830000|2021-07-09 11:40:30|742564.4|741564.4|743146.9|741146.9|743172.9|741653.9|742554.9|741057.5|31
1625830840000|2021-07-09 11:40:40|743150.4|741150.4|742696.2|741696.2|743153.6|741719.7|742651.1|741134.8|35
1625830850000|2021-07-09 11:40:50|742700.8|741700.8|743196.1|741196.1|743196.1|741703.1|742695.6|741186.7|27
1625830860000|2021-07-09 11:41:00|743197.7|741197.7|742650.8|741650.8|743197.7|741686.4|742642|741154.9|33
1625830870000|2021-07-09 11:41:10|742654.3|741654.3|742560.1|741560.1|742656.6|741656.6|742551.8|741551.8|36
1625830880000|2021-07-09 11:41:20|742566.9|741566.9|743141.6|741141.6|743141.6|741654.9|742565|741109.3|36
1625830890000|2021-07-09 11:41:30|743138.3|741138.3|742695.3|741695.3|743179.2|741712.8|742690.9|741130.8|34
1625830900000|2021-07-09 11:41:40|742692.8|741692.8|743245.7|741245.7|743257.5|741772.5|742692.8|741238.3|37
1625830910000|2021-07-09 11:41:50|743245.8|741245.8|743246.6|741246.6|743264.3|741779.7|742744.9|741235.4|31
1625830920000|2021-07-09 11:42:00|743247.9|741247.9|742760.1|741760.1|743282.8|741782.3|742749|741247.9|36
1625830930000|2021-07-09 11:42:10|742758.1|741758.1|742796|741796|743280.3|741816|742744.8|741249.3|32
1625830940000|2021-07-09 11:42:20|743291.7|741291.7|742799.2|741799.2|743293.2|741813.2|742793|741291.7|35
1625830950000|2021-07-09 11:42:30|742801.1|741801.1|743283.8|741283.8|743299.4|741801.1|742801.1|741280.7|26
1625830960000|2021-07-09 11:42:40|743282.3|741282.3|743277.1|741277.1|743285.2|741810.8|742772.9|741277.1|26
1625830970000|2021-07-09 11:42:50|743260.2|741260.2|743243.5|741243.5|743278.7|741764.2|742764.2|741239|33
1625830980000|2021-07-09 11:43:00|743246.3|741246.3|743213.6|741213.6|743246.3|741751.9|742684.1|741186.9|37
1625830990000|2021-07-09 11:43:10|742699.2|741699.2|743176.7|741176.7|743194|741699.2|742682.5|741160.2|33
1625831000000|2021-07-09 11:43:20|743174|741174|743209.9|741209.9|743231|741715.5|742660.8|741168.2|33
1625831010000|2021-07-09 11:43:30|743209.2|741209.2|743209.5|741209.5|743239.6|741756.7|742714.9|741201.7|34
1625831020000|2021-07-09 11:43:40|743210.1|741210.1|742690.7|741690.7|743221.4|741710.9|742690.7|741167.2|27
1625831030000|2021-07-09 11:43:50|742689.7|741689.7|743159.4|741159.4|743173.8|741689.7|742649|741156|30
1625831040000|2021-07-09 11:44:00|743158.7|741158.7|743197.1|741197.1|743221.8|741736.1|742700.4|741155.5|32
1625831050000|2021-07-09 11:44:10|743198.6|741198.6|743167.6|741167.6|743198.6|741667.4|742625.5|741156.6|35
1625831060000|2021-07-09 11:44:20|743162.1|741162.1|742651.2|741651.2|743162.5|741661.9|742648.2|741147.5|33
1625831070000|2021-07-09 11:44:30|742650|741650|742554.7|741554.7|743056.1|741658.8|742549.1|741031.2|33
1625831080000|2021-07-09 11:44:40|742561.4|741561.4|743055.2|741055.2|743065.5|741575.3|742552.7|741037.1|33
1625831090000|2021-07-09 11:44:50|742551.2|741551.2|742590|741590|743094.5|741600.9|742551.2|741048.5|33
1625831100000|2021-07-09 11:45:00|742575.8|741575.8|742664.5|741664.5|743189.3|741691.6|742575.8|741072|39
1625831110000|2021-07-09 11:45:10|743155.1|741155.1|742656.9|741656.9|743167.6|741664.8|742636.7|741150|36
1625831120000|2021-07-09 11:45:20|743124.3|741124.3|742637.8|741637.8|743151.7|741652.2|742631.2|741124.3|25
1625831130000|2021-07-09 11:45:30|742637.2|741637.2|742631.7|741631.7|743157.4|741654|742628.4|741138.8|32
1625831140000|2021-07-09 11:45:40|742628.3|741628.3|743134.9|741134.9|743139.7|741653.9|742623.1|741121.8|31
1625831150000|2021-07-09 11:45:50|743137|741137|743125.4|741125.4|743150|741655.1|742623.4|741119.9|30
1625831160000|2021-07-09 11:46:00|743120.3|741120.3|743131.7|741131.7|743131.7|741643.8|742611.9|741117.6|32
1625831170000|2021-07-09 11:46:10|742620.9|741620.9|743138.1|741138.1|743138.1|741651.1|742617|741106.3|37
1625831180000|2021-07-09 11:46:20|743140.5|741140.5|742553.7|741553.7|743140.5|741631.7|742548|741042.7|37
1625831190000|2021-07-09 11:46:30|742553.8|741553.8|742545.3|741545.3|743046.8|741558.9|742517.2|741032.5|34
1625831200000|2021-07-09 11:46:40|742548.6|741548.6|742535.1|741535.1|743040.2|741548.6|742532.7|741034.3|29
1625831210000|2021-07-09 11:46:50|742535.3|741535.3|743057.9|741057.9|743076.8|741567|742535.3|741037.9|23
1625831220000|2021-07-09 11:47:00|743068.8|741068.8|742543.2|741543.2|743068.8|741561.6|742538.8|741045.8|27
1625831230000|2021-07-09 11:47:10|742543.1|741543.1|743071.9|741071.9|743097.6|741594.3|742543.1|741071.1|37
1625831240000|2021-07-09 11:47:20|743082.8|741082.8|742554.4|741554.4|743082.8|741579.1|742545.5|741049.1|33
1625831250000|2021-07-09 11:47:30|742548.2|741548.2|742491.7|741491.7|743009.5|741548.2|742474.2|740983.6|36
1625831260000|2021-07-09 11:47:40|742495.3|741495.3|742495|741495|742964.2|741525.6|742484.5|740964.2|29
1625831270000|2021-07-09 11:47:50|742490.4|741490.4|742511.5|741511.5|743010.7|741518.4|742481.2|741002|27
1625831280000|2021-07-09 11:48:00|742511.4|741511.4|742511.7|741511.7|742516.5|741516.5|742504.1|741504.1|23
1625831290000|2021-07-09 11:48:10|742513.9|741513.9|742505.2|741505.2|742515.4|741515.4|742501|741501|17
1625831300000|2021-07-09 11:48:20|742506.2|741506.2|742507.4|741507.4|742517.8|741517.8|742505.3|741505.3|22
1625831310000|2021-07-09 11:48:30|742509|741509|742534.5|741534.5|743008.5|741540|742508.7|740999.5|22
1625831320000|2021-07-09 11:48:40|742533.8|741533.8|742554.4|741554.4|743058.8|741556.6|742524.2|741038.5|27
1625831330000|2021-07-09 11:48:50|742564.2|741564.2|742541|741541|743048.8|741586.9|742521.8|741022.8|34
1625831340000|2021-07-09 11:49:00|742539|741539|742500.9|741500.9|742539|741539|742477.2|741477.2|31
1625831350000|2021-07-09 11:49:10|742500.3|741500.3|742476|741476|742500.3|741500.3|742456.7|741456.7|24
1625831360000|2021-07-09 11:49:20|742475.4|741475.4|742442.2|741442.2|742944|741491.8|742435.4|740943.2|32
1625831370000|2021-07-09 11:49:30|742441.3|741441.3|742954.7|740954.7|742959|741455.9|742434.6|740942.5|25
1625831380000|2021-07-09 11:49:40|742952.5|740952.5|742456.1|741456.1|742966.4|741460.7|742453.2|740952.5|17
1625831390000|2021-07-09 11:49:50|742454.9|741454.9|742448.8|741448.8|742959.9|741462.5|742446.8|740959.9|28
1625831400000|2021-07-09 11:50:00|742449|741449|742458.9|741458.9|742458.9|741458.9|742445.3|741445.3|25
1625831410000|2021-07-09 11:50:10|742459.9|741459.9|742458.3|741458.3|742462.8|741462.8|742458.1|741458.1|18
1625831420000|2021-07-09 11:50:20|742459.2|741459.2|742462.1|741462.1|742462.2|741462.2|742459|741459|14
1625831430000|2021-07-09 11:50:30|742463.1|741463.1|742557.5|741557.5|743054.9|741574.1|742457.4|741054.9|28
1625831440000|2021-07-09 11:50:40|742558|741558|742633.5|741633.5|743072.9|741635.9|742547|741072.9|35
1625831450000|2021-07-09 11:50:50|742631.5|741631.5|742686.5|741686.5|743182.7|741686.6|742617.7|741182.7|34
1625831460000|2021-07-09 11:51:00|742684.4|741684.4|742699.2|741699.2|742722.4|741722.4|742680.6|741680.6|33
1625831470000|2021-07-09 11:51:10|742701.7|741701.7|743273.1|741273.1|743278|741794.2|742701.7|741195.8|38
1625831480000|2021-07-09 11:51:20|743277.8|741277.8|743197.1|741197.1|743277.8|741783.8|742716.3|741197.1|35
1625831490000|2021-07-09 11:51:30|743208.2|741208.2|743215.7|741215.7|743247|741734.7|742694.5|741181.3|38
1625831500000|2021-07-09 11:51:40|743216.6|741216.6|742772.7|741772.7|743292.8|741808.5|742772.7|741213.6|33
1625831510000|2021-07-09 11:51:50|742775.1|741775.1|743259.5|741259.5|743264.1|741779.3|742758.6|741230.9|30
1625831520000|2021-07-09 11:52:00|743256.1|741256.1|743199.5|741199.5|743260.9|741763.6|742744.5|741199.5|32
1625831530000|2021-07-09 11:52:10|743195.6|741195.6|743214.9|741214.9|743219.7|741718.4|742710.2|741195.6|31
1625831540000|2021-07-09 11:52:20|743211.7|741211.7|743162.6|741162.6|743234.6|741732.3|742656.7|741162.6|32
1625831550000|2021-07-09 11:52:30|743159.4|741159.4|742746.6|741746.6|743215|741746.6|742681|741158|33
1625831560000|2021-07-09 11:52:40|742747.5|741747.5|743238.6|741238.6|743252.3|741763.8|742744.6|741224|32
1625831570000|2021-07-09 11:52:50|743240.8|741240.8|742718.4|741718.4|743256.4|741764.7|742715.4|741212.6|35
1625831580000|2021-07-09 11:53:00|742719.9|741719.9|742695.3|741695.3|743220.2|741726.2|742676.8|741174.4|35
1625831590000|2021-07-09 11:53:10|743191.3|741191.3|743209.1|741209.1|743242.9|741740.1|742707.4|741191.3|36
1625831600000|2021-07-09 11:53:20|742728.9|741728.9|742670.4|741670.4|743215|741728.9|742670.4|741175.6|32
1625831610000|2021-07-09 11:53:30|742679.9|741679.9|742710.1|741710.1|743218|741712.6|742678.8|741170.5|37
1625831620000|2021-07-09 11:53:40|742716.2|741716.2|742685.3|741685.3|743198.3|741716.2|742650.9|741155.4|36
1625831630000|2021-07-09 11:53:50|742686.1|741686.1|742745.8|741745.8|743245.3|741770.9|742680.5|741160.6|25
1625831640000|2021-07-09 11:54:00|742747.1|741747.1|743210.1|741210.1|743249.5|741758.2|742723.6|741210.1|28
1625831650000|2021-07-09 11:54:10|743212.5|741212.5|743239.8|741239.8|743239.8|741766.4|742732.5|741212.5|27
1625831660000|2021-07-09 11:54:20|743240.2|741240.2|742779.1|741779.1|743254|741783.1|742737.3|741230.8|30
1625831670000|2021-07-09 11:54:30|742780.6|741780.6|742772.7|741772.7|743261.7|741784.1|742769.3|741244|22
1625831680000|2021-07-09 11:54:40|742773.5|741773.5|742760.4|741760.4|742783.3|741783.3|742754.9|741754.9|17
1625831690000|2021-07-09 11:54:50|742760.5|741760.5|742805.1|741805.1|743257.3|741805.1|742750.3|741238.8|26
1625831700000|2021-07-09 11:55:00|742773.1|741773.1|742812.8|741812.8|743317.5|741823.4|742764.5|741264.4|30
1625831710000|2021-07-09 11:55:10|743316.3|741316.3|742812|741812|743317.1|741821.6|742805.3|741316.3|22
1625831720000|2021-07-09 11:55:20|742813.6|741813.6|743312.3|741312.3|743325.3|741833.1|742813.6|741312.3|21
1625831730000|2021-07-09 11:55:30|743309|741309|743404.8|741404.8|743414.8|741856.7|742856.7|741309|22
1625831740000|2021-07-09 11:55:40|743424.9|741424.9|743424.9|741424.9|743428.8|741937.5|742936.7|741414.6|31
1625831750000|2021-07-09 11:55:50|743426.3|741426.3|743408.6|741408.6|743439|741907.6|742889.1|741388.7|38
1625831760000|2021-07-09 11:56:00|743407.3|741407.3|743412.8|741412.8|743433.2|741934.3|742861.4|741367.5|34
1625831770000|2021-07-09 11:56:10|743416.7|741416.7|743402.5|741402.5|743433|741905.9|742893.3|741387.6|31
1625831780000|2021-07-09 11:56:20|743391.2|741391.2|743362.2|741362.2|743395.8|741894.4|742876.2|741362.2|31
1625831790000|2021-07-09 11:56:30|743370.1|741370.1|743394.5|741394.5|743420.7|741914.4|742893.6|741364.3|32
1625831800000|2021-07-09 11:56:40|743421.4|741421.4|743493.1|741493.1|743531.6|742035.7|743015.1|741419.9|31
1625831810000|2021-07-09 11:56:50|743509.5|741509.5|743035.1|742035.1|743527.3|742038.5|743014.9|741501.3|30
1625831820000|2021-07-09 11:57:00|743531.9|741531.9|743086.2|742086.2|743531.9|742093.8|743030.3|741515.7|34
1625831830000|2021-07-09 11:57:10|743086.4|742086.4|743084.1|742084.1|743090.3|742090.3|743081|742081|25
1625831840000|2021-07-09 11:57:20|743086.2|742086.2|743546.2|741546.2|743571.5|742086.2|743029.2|741523.4|34
1625831850000|2021-07-09 11:57:30|743548.2|741548.2|743541.9|741541.9|743560|742060.3|743039.9|741526.1|36
1625831860000|2021-07-09 11:57:40|743547.4|741547.4|743549.6|741549.6|743561.4|742071.3|743028.2|741539.6|32
1625831870000|2021-07-09 11:57:50|743550.3|741550.3|743005|742005|743555.1|742060.1|743005|741514.5|26
1625831880000|2021-07-09 11:58:00|743004.4|742004.4|742994.6|741994.6|743013.5|742013.5|742989.7|741989.7|31
1625831890000|2021-07-09 11:58:10|742985.1|741985.1|742995.1|741995.1|743496.9|741997.5|742979.3|741496.9|24
1625831900000|2021-07-09 11:58:20|742992.7|741992.7|742997.7|741997.7|743512.5|742010.9|742981.5|741501.3|26
1625831910000|2021-07-09 11:58:30|743005.4|742005.4|742986.8|741986.8|743490.1|742005.4|742967.7|741476.4|26
1625831920000|2021-07-09 11:58:40|742985.6|741985.6|742984.5|741984.5|743485.3|741989.9|742976.3|741479.4|29
1625831930000|2021-07-09 11:58:50|742984.1|741984.1|743448.5|741448.5|743484.8|741985.5|742898|741442.1|37
1625831940000|2021-07-09 11:59:00|743450.6|741450.6|742964.4|741964.4|743471.1|741964.4|742959.3|741427.7|35
1625831950000|2021-07-09 11:59:10|743028.4|742028.4|743530.9|741530.9|743541.3|742028.4|743028.3|741513.5|34
1625831960000|2021-07-09 11:59:20|743528|741528|743565.2|741565.2|743595.3|742102.9|743061.6|741528|36
1625831970000|2021-07-09 11:59:30|743561.7|741561.7|743604.8|741604.8|743737.4|742187.2|743054.2|741558.4|36
1625831980000|2021-07-09 11:59:40|743604.5|741604.5|743655.1|741655.1|743672.6|742152.3|743152.3|741604.5|33
1625831990000|2021-07-09 11:59:50|743657.3|741657.3|743733.4|741733.4|743771.2|742247.1|743216.5|741657.3|39
1625832000000|2021-07-09 12:00:00|743223.2|742223.2|743631.2|741631.2|743709.8|742223.2|743223.2|741600|37
1625832010000|2021-07-09 12:00:10|743623.2|741623.2|743634.4|741634.4|743675.2|741675.2|743621.4|741621.4|36
1625832020000|2021-07-09 12:00:20|743637.4|741637.4|743676.2|741676.2|743763.3|742294.2|743255.9|741631.1|35
1625832030000|2021-07-09 12:00:30|743677.6|741677.6|743621|741621|743677.6|742141.9|743100.2|741585.8|37
1625832040000|2021-07-09 12:00:40|743619.3|741619.3|743506.5|741506.5|743631|742117.6|743088.6|741506.5|34
1625832050000|2021-07-09 12:00:50|743002.7|742002.7|743531.9|741531.9|743563.4|742045.8|743002.7|741527.6|38
1625832060000|2021-07-09 12:01:00|743001.1|742001.1|743460.8|741460.8|743519.7|742029.3|742999.3|741459.8|28
1625832070000|2021-07-09 12:01:10|743467.1|741467.1|743473.3|741473.3|743492.2|741980.4|742973.5|741459.6|38
1625832080000|2021-07-09 12:01:20|743475.8|741475.8|743498.8|741498.8|743555.8|742042.9|743010.3|741474.3|39
1625832090000|2021-07-09 12:01:30|743507.8|741507.8|743442.7|741442.7|743525.1|742007.3|742989.1|741441.9|39
1625832100000|2021-07-09 12:01:40|743445.6|741445.6|743395.1|741395.1|743445.6|741929.7|742892.4|741373.5|34
1625832110000|2021-07-09 12:01:50|743399.7|741399.7|742852.7|741852.7|743399.7|741901.7|742852.7|741362.5|29
1625832120000|2021-07-09 12:02:00|743341.6|741341.6|743250.1|741250.1|743381.1|741855.6|742778.1|741236.8|35
1625832130000|2021-07-09 12:02:10|743271.6|741271.6|743338.1|741338.1|743352.7|741858.6|742858.6|741271.6|36
1625832140000|2021-07-09 12:02:20|743328.5|741328.5|743338.9|741338.9|743354.3|741354.3|743325.5|741325.5|29
1625832150000|2021-07-09 12:02:30|742852.1|741852.1|743355.9|741355.9|743357.7|741852.1|742852.1|741330.6|32
1625832160000|2021-07-09 12:02:40|743351.4|741351.4|743352.1|741352.1|743358.2|741358.2|743350.7|741350.7|25
1625832170000|2021-07-09 12:02:50|743353.1|741353.1|743234.5|741234.5|743353.8|741813.8|742813.8|741232.1|36
1625832180000|2021-07-09 12:03:00|743233.5|741233.5|743246.7|741246.7|743259|741259|743232.9|741232.9|30
1625832190000|2021-07-09 12:03:10|743247.1|741247.1|743223.7|741223.7|743251.9|741251.9|743220.5|741220.5|22
1625832200000|2021-07-09 12:03:20|743221.7|741221.7|743211.6|741211.6|743236.2|741726.3|742716.7|741207|28
1625832210000|2021-07-09 12:03:30|743217.3|741217.3|743239.8|741239.8|743248.9|741248.9|743211.6|741211.6|31
1625832220000|2021-07-09 12:03:40|743239.3|741239.3|743219.5|741219.5|743247.8|741247.8|743219.5|741219.5|26
1625832230000|2021-07-09 12:03:50|743222.5|741222.5|743198.6|741198.6|743225.6|741726.9|742725.9|741198.2|29
1625832240000|2021-07-09 12:04:00|743201.5|741201.5|743210.2|741210.2|743210.2|741210.2|743190.5|741190.5|28
1625832250000|2021-07-09 12:04:10|743212.5|741212.5|743196.7|741196.7|743212.5|741212.5|743188.6|741188.6|26
1625832260000|2021-07-09 12:04:20|742694.9|741694.9|743178.6|741178.6|743203.4|741694.9|742694.9|741167.5|24
1625832270000|2021-07-09 12:04:30|743187.5|741187.5|743381.1|741381.1|743394.6|741901.2|742665.3|741146.3|32
1625832280000|2021-07-09 12:04:40|743381.5|741381.5|743487.4|741487.4|743499.3|741499.3|743360.8|741360.8|33
1625832290000|2021-07-09 12:04:50|743487.2|741487.2|743507.3|741507.3|743511|741511|743479.7|741479.7|30
1625832300000|2021-07-09 12:05:00|743503.1|741503.1|743479.1|741479.1|743526.2|741983|742983|741476.3|26
1625832310000|2021-07-09 12:05:10|743477.9|741477.9|743518.4|741518.4|743535.2|741535.2|743477.9|741477.9|22
1625832320000|2021-07-09 12:05:20|743518.8|741518.8|743536.5|741536.5|743546.9|742043.2|743042|741518.8|31
1625832330000|2021-07-09 12:05:30|743546|741546|743619.3|741619.3|743625.5|742121.2|743038.1|741527.8|36
1625832340000|2021-07-09 12:05:40|743622.4|741622.4|743611.8|741611.8|743654.3|742195|743139.3|741611.8|37
1625832350000|2021-07-09 12:05:50|743120.6|742120.6|743158.4|742158.4|743655.6|742158.4|743110.3|741615.9|31
1625832360000|2021-07-09 12:06:00|743179.7|742179.7|743669.9|741669.9|743680.7|742187|743165.4|741663.1|27
1625832370000|2021-07-09 12:06:10|743660.8|741660.8|743162.4|742162.4|743664.8|742162.4|743144.4|741629.3|28
1625832380000|2021-07-09 12:06:20|743169.4|742169.4|743635.2|741635.2|743648.2|742212.5|743139.9|741630.6|28
1625832390000|2021-07-09 12:06:30|743638.4|741638.4|743585.5|741585.5|743639|742144|743144|741576.4|30
1625832400000|2021-07-09 12:06:40|743582|741582|743151.6|742151.6|743654.5|742156.3|743121.6|741579.2|30
1625832410000|2021-07-09 12:06:50|743143.3|742143.3|743661.5|741661.5|743661.7|742154.2|743140.3|741639.9|31
1625832420000|2021-07-09 12:07:00|743668.4|741668.4|743175|742175|743683.6|742175|743167|741643.6|37
1625832430000|2021-07-09 12:07:10|743668.3|741668.3|743630.4|741630.4|743679|742176.3|743148.8|741614.8|32
1625832440000|2021-07-09 12:07:20|743630.5|741630.5|743469.8|741469.8|743632.8|742110.3|743023.8|741468|35
1625832450000|2021-07-09 12:07:30|743484.6|741484.6|743462.7|741462.7|743484.6|741980.6|742980.6|741455|30
1625832460000|2021-07-09 12:07:40|743462.3|741462.3|743449.8|741449.8|743462.3|741462.3|743443.2|741443.2|28
1625832470000|2021-07-09 12:07:50|743450|741450|743498.8|741498.8|743505.6|741505.6|743450|741450|23
1625832480000|2021-07-09 12:08:00|743486.9|741486.9|743495|741495|743499|741499|743480.8|741480.8|27
1625832490000|2021-07-09 12:08:10|743496.3|741496.3|743473.4|741473.4|743496.5|741976.3|742964.7|741459.2|28
1625832500000|2021-07-09 12:08:20|743463.2|741463.2|743495.7|741495.7|743508|741986.5|742986.5|741460.5|38
1625832510000|2021-07-09 12:08:30|743494.3|741494.3|743381.3|741381.3|743494.7|741843.3|742832.3|741337|31
1625832520000|2021-07-09 12:08:40|743380.7|741380.7|743272.5|741272.5|743382.5|741869.5|742854.1|741272.5|32
1625832530000|2021-07-09 12:08:50|743271.5|741271.5|743233|741233|743271.5|741764.9|742727.8|741212.1|28
1625832540000|2021-07-09 12:09:00|743233.2|741233.2|743227.3|741227.3|743245.3|741742.1|742732.2|741223.5|30
1625832550000|2021-07-09 12:09:10|743229.2|741229.2|743248.6|741248.6|743276.8|741785.1|742760.2|741229.2|35
1625832560000|2021-07-09 12:09:20|743257.3|741257.3|743224.2|741224.2|743257.8|741757.8|742737.2|741208|30
1625832570000|2021-07-09 12:09:30|743220.6|741220.6|743207.9|741207.9|743237.5|741757.1|742704.8|741205.4|31
1625832580000|2021-07-09 12:09:40|743206.8|741206.8|743176.7|741176.7|743211.9|741716.2|742661.1|741154|32
1625832590000|2021-07-09 12:09:50|743160.7|741160.7|743149.6|741149.6|743181.3|741669.4|742644.5|741149.6|38
1625832600000|2021-07-09 12:10:00|742654.1|741654.1|742649.5|741649.5|743151.6|741660.8|742646.3|741148.7|32
1625832610000|2021-07-09 12:10:10|742647.3|741647.3|743171.7|741171.7|743171.7|741676.7|742637.6|741132.6|33
1625832620000|2021-07-09 12:10:20|743165.8|741165.8|743147.4|741147.4|743173.4|741680.7|742657.2|741141.4|25
1625832630000|2021-07-09 12:10:30|743150.8|741150.8|743165|741165|743168.4|741669.5|742641.1|741133.4|30
1625832640000|2021-07-09 12:10:40|742665.3|741665.3|743222|741222|743287.2|741797.3|742656|741198.1|33
1625832650000|2021-07-09 12:10:50|743218.5|741218.5|743231|741231|743231|741726.9|742721.4|741216.2|28
1625832660000|2021-07-09 12:11:00|743222.3|741222.3|743221.7|741221.7|743224.3|741722.1|742699.8|741208.8|32
1625832670000|2021-07-09 12:11:10|743219.9|741219.9|743172.3|741172.3|743229.6|741229.6|743167.9|741167.9|29
1625832680000|2021-07-09 12:11:20|743173.3|741173.3|743157.4|741157.4|743180|741658.7|742658.7|741140.9|35
1625832690000|2021-07-09 12:11:30|743154.9|741154.9|743168|741168|743171.9|741668.4|742668.4|741137.6|24
1625832700000|2021-07-09 12:11:40|743166|741166|743191.7|741191.7|743219.2|741693.2|742661.7|741157.3|35
1625832710000|2021-07-09 12:11:50|743192.1|741192.1|743152.6|741152.6|743203.3|741703.8|742651.3|741151.4|31
1625832720000|2021-07-09 12:12:00|743153.4|741153.4|743166.1|741166.1|743182.2|741683.7|742655.3|741152.9|33
1625832730000|2021-07-09 12:12:10|743169.6|741169.6|742599.6|741599.6|743171|741635.5|742599.6|741123|35
1625832740000|2021-07-09 12:12:20|743081.8|741081.8|743046.1|741046.1|743084.2|741589.8|742522.8|741023.7|34
1625832750000|2021-07-09 12:12:30|743056.9|741056.9|743015.1|741015.1|743056.9|741513.5|742498.7|740988.8|37
1625832760000|2021-07-09 12:12:40|743016.4|741016.4|743110.2|741110.2|743115.4|741614|742612.2|741016.4|37
1625832770000|2021-07-09 12:12:50|743119.4|741119.4|743151.1|741151.1|743197|741668.6|742637.5|741108.9|36
1625832780000|2021-07-09 12:13:00|743149.8|741149.8|742615.7|741615.7|743150.5|741615.7|742605.3|741111|35
1625832790000|2021-07-09 12:13:10|742610.1|741610.1|742666.3|741666.3|743166.3|741666.3|742610.1|741126.6|31
1625832800000|2021-07-09 12:13:20|742665.7|741665.7|742747.7|741747.7|742754.4|741754.4|742665.2|741665.2|29
1625832810000|2021-07-09 12:13:30|742734|741734|742766.5|741766.5|742767.2|741767.2|742727.6|741727.6|24
1625832820000|2021-07-09 12:13:40|742767.5|741767.5|742758.1|741758.1|742773.8|741773.8|742758.1|741758.1|27
1625832830000|2021-07-09 12:13:50|742758.3|741758.3|742766.2|741766.2|742768.8|741768.8|742758.3|741758.3|22
1625832840000|2021-07-09 12:14:00|742766.5|741766.5|742726.3|741726.3|742774.2|741774.2|742685|741685|29
1625832850000|2021-07-09 12:14:10|742743.5|741743.5|742727.9|741727.9|742760.6|741760.6|742715|741715|35
1625832860000|2021-07-09 12:14:20|742737.3|741737.3|742733.1|741733.1|742774.3|741774.3|742727.4|741727.4|32
1625832870000|2021-07-09 12:14:30|742744.6|741744.6|742710.8|741710.8|743268.8|741808.1|742694|741190.1|33
1625832880000|2021-07-09 12:14:40|742710.1|741710.1|742740.7|741740.7|743259.1|741745.7|742699.5|741251.7|26
1625832890000|2021-07-09 12:14:50|742743.6|741743.6|742719.2|741719.2|742777.7|741777.7|742714.3|741714.3|25
1625832900000|2021-07-09 12:15:00|742714.2|741714.2|742723.3|741723.3|742733.3|741733.3|742714.2|741714.2|23
1625832910000|2021-07-09 12:15:10|742724|741724|742780.3|741780.3|742780.3|741780.3|742723.4|741723.4|28
1625832920000|2021-07-09 12:15:20|742780.6|741780.6|742774|741774|743274.1|741787.3|742739.3|741263.1|26
1625832930000|2021-07-09 12:15:30|742770.5|741770.5|742815.6|741815.6|743330.8|741832|742770.5|741306.1|35
1625832940000|2021-07-09 12:15:40|742819.8|741819.8|742801|741801|743327|741820.7|742775.5|741274.9|26
1625832950000|2021-07-09 12:15:50|742804.8|741804.8|743299.4|741299.4|743322.3|741820.6|742801.3|741295.6|24
1625832960000|2021-07-09 12:16:00|743302.1|741302.1|742824.4|741824.4|743326.7|741853|742819.4|741301.7|28
1625832970000|2021-07-09 12:16:10|742817.5|741817.5|742851.2|741851.2|743339.4|741855|742816.9|741328.3|33
1625832980000|2021-07-09 12:16:20|742856.7|741856.7|742854.3|741854.3|742856.7|741856.7|742843.6|741843.6|22
1625832990000|2021-07-09 12:16:30|742855.3|741855.3|743351.3|741351.3|743356.3|741878|742855.3|741351.3|24
1625833000000|2021-07-09 12:16:40|743356.8|741356.8|743317.4|741317.4|743358.8|741849.2|742823.7|741298.2|28
1625833010000|2021-07-09 12:16:50|743319|741319|743318.1|741318.1|743324.7|741821.1|742814.2|741305.3|31
1625833020000|2021-07-09 12:17:00|743318.9|741318.9|743319.9|741319.9|743326.4|741822.3|742816.2|741310.6|27
1625833030000|2021-07-09 12:17:10|742802.5|741802.5|743303.1|741303.1|743310|741802.5|742802.5|741299.7|20
1625833040000|2021-07-09 12:17:20|743305.4|741305.4|743281.9|741281.9|743322|741806.8|742798.8|741277.1|28
1625833050000|2021-07-09 12:17:30|743283.6|741283.6|743309.6|741309.6|743326.6|741823.3|742822.2|741280.8|30
1625833060000|2021-07-09 12:17:40|743320.3|741320.3|743318.1|741318.1|743321.3|741321.3|743304.5|741304.5|25
1625833070000|2021-07-09 12:17:50|743312.1|741312.1|743315.6|741315.6|743320.8|741320.8|743308.8|741308.8|23
1625833080000|2021-07-09 12:18:00|743316.2|741316.2|742826.3|741826.3|743327.9|741829.2|742824.5|741314.7|22
1625833090000|2021-07-09 12:18:10|742833.1|741833.1|743246.3|741246.3|743331.1|741833.1|742750|741233.2|30
1625833100000|2021-07-09 12:18:20|743244.4|741244.4|743233.3|741233.3|743251.8|741732.3|742727.4|741219.3|33
1625833110000|2021-07-09 12:18:30|743232.4|741232.4|743178.2|741178.2|743234.9|741704.4|742704.4|741150.2|34
1625833120000|2021-07-09 12:18:40|743179.9|741179.9|743186.8|741186.8|743186.8|741690.1|742661.9|741161|31
1625833130000|2021-07-09 12:18:50|743177.3|741177.3|743195.3|741195.3|743206|741697.6|742697.6|741169.6|30
1625833140000|2021-07-09 12:19:00|743158.1|741158.1|743157.1|741157.1|743193.7|741674.5|742673.1|741149.4|34
1625833150000|2021-07-09 12:19:10|743153.7|741153.7|743136.4|741136.4|743156.8|741156.8|743133.4|741133.4|31
1625833160000|2021-07-09 12:19:20|743135.6|741135.6|743092.6|741092.6|743171|741605.2|742545|741045.1|35
1625833170000|2021-07-09 12:19:30|743096.8|741096.8|743127.4|741127.4|743153.6|741643.8|742643.8|741078.8|35
1625833180000|2021-07-09 12:19:40|743125.8|741125.8|743235.7|741235.7|743238.2|741665|742637.4|741125.8|27
1625833190000|2021-07-09 12:19:50|743233|741233|743177.8|741177.8|743233|741717.1|742700.9|741177.8|33
1625833200000|2021-07-09 12:20:00|743174.4|741174.4|743134.8|741134.8|743207.2|741651.3|742651.3|741132.9|35
1625833210000|2021-07-09 12:20:10|743134.7|741134.7|743094.8|741094.8|743141.2|741638.7|742611.3|741094.8|28
1625833220000|2021-07-09 12:20:20|743094.5|741094.5|743141.8|741141.8|743148.5|741638.7|742605.8|741090|30
1625833230000|2021-07-09 12:20:30|743136.7|741136.7|743134.8|741134.8|743143.1|741143.1|743125.6|741125.6|27
1625833240000|2021-07-09 12:20:40|743135.1|741135.1|743171.2|741171.2|743176.5|741689.3|742671.3|741133|27
1625833250000|2021-07-09 12:20:50|743154.4|741154.4|743175.9|741175.9|743200.5|741680.4|742642|741151.7|36
1625833260000|2021-07-09 12:21:00|743181.3|741181.3|743103.9|741103.9|743181.3|741672.8|742606.4|741093.4|33
1625833270000|2021-07-09 12:21:10|743108.5|741108.5|743103.2|741103.2|743110.5|741110.5|743092.5|741092.5|25
1625833280000|2021-07-09 12:21:20|743102.7|741102.7|743065.2|741065.2|743102.7|741600|742577.7|741064.2|29
1625833290000|2021-07-09 12:21:30|743072.4|741072.4|743060.5|741060.5|743073.7|741578.4|742558.1|741048|27
1625833300000|2021-07-09 12:21:40|743062.4|741062.4|743049.6|741049.6|743063.6|741549.4|742549.4|741037|30
1625833310000|2021-07-09 12:21:50|743048.4|741048.4|743040.1|741040.1|743049.2|741538.6|742533.9|741028.6|31
1625833320000|2021-07-09 12:22:00|743039.7|741039.7|743005.9|741005.9|743039.7|741495|742495|741000.5|33
1625833330000|2021-07-09 12:22:10|743006.6|741006.6|743017.4|741017.4|743029.1|741516.2|742516.2|741005.1|32
1625833340000|2021-07-09 12:22:20|743016.6|741016.6|743017.5|741017.5|743023|741023|743012.3|741012.3|25
1625833350000|2021-07-09 12:22:30|743019.4|741019.4|743021.9|741021.9|743027.8|741516.1|742469.4|741015.8|35
1625833360000|2021-07-09 12:22:40|743019.9|741019.9|743013.6|741013.6|743033.1|741542.1|742534.6|741013.6|32
1625833370000|2021-07-09 12:22:50|743013.2|741013.2|743007.5|741007.5|743013.5|741013.5|743001.4|741001.4|24
1625833380000|2021-07-09 12:23:00|743007.3|741007.3|743027.5|741027.5|743030|741544|742509.6|741004|30
1625833390000|2021-07-09 12:23:10|743023.1|741023.1|743023|741023|743031.8|741532.9|742527.5|741022|28
1625833400000|2021-07-09 12:23:20|743023.4|741023.4|743006.1|741006.1|743028.6|741523.9|742514.6|741006.1|29
1625833410000|2021-07-09 12:23:30|743007.3|741007.3|743048.8|741048.8|743055.7|741563.2|742523.6|740988.9|37
1625833420000|2021-07-09 12:23:40|743049.6|741049.6|742992.9|740992.9|743063|741562.6|742556.4|740992.9|32
1625833430000|2021-07-09 12:23:50|743011.2|741011.2|742514.1|741514.1|743043.4|741514.1|742514.1|741011.2|24
1625833440000|2021-07-09 12:24:00|743000.7|741000.7|743043.3|741043.3|743043.3|741529.6|742502|740992.6|31
1625833450000|2021-07-09 12:24:10|743038.4|741038.4|742586.4|741586.4|743066.6|741593|742542.1|741031.5|34
1625833460000|2021-07-09 12:24:20|742587.2|741587.2|742617.9|741617.9|743081.2|741618.2|742578|741072.9|32
1625833470000|2021-07-09 12:24:30|742612|741612|743109.8|741109.8|743129.2|741634.8|742611|741101.6|32
1625833480000|2021-07-09 12:24:40|743113|741113|743130.4|741130.4|743138.3|741622.1|742610.6|741109.1|28
1625833490000|2021-07-09 12:24:50|743129|741129|743116.9|741116.9|743129.4|741618.8|742616.4|741109.8|24
1625833500000|2021-07-09 12:25:00|743112.9|741112.9|743045.9|741045.9|743125.1|741620.1|742580.2|741045.9|36
1625833510000|2021-07-09 12:25:10|743054.7|741054.7|743247.7|741247.7|743257.5|741670.6|742509|741000.9|38
1625833520000|2021-07-09 12:25:20|743244.7|741244.7|743125.4|741125.4|743262|741754.7|742645.2|741116.4|25
1625833530000|2021-07-09 12:25:30|743127.6|741127.6|743113.3|741113.3|743130.3|741130.3|743109.5|741109.5|21
1625833540000|2021-07-09 12:25:40|743121|741121|743083.5|741083.5|743133.8|741585.7|742579.4|741074.7|29
1625833550000|2021-07-09 12:25:50|743093.4|741093.4|743048.6|741048.6|743094.7|741094.7|743048.6|741048.6|27
1625833560000|2021-07-09 12:26:00|743064.5|741064.5|742574.8|741574.8|743092.3|741590.6|742548.9|741050|30
1625833570000|2021-07-09 12:26:10|743084.9|741084.9|743120.6|741120.6|743120.6|741609.5|742579.5|741084.9|30
1625833580000|2021-07-09 12:26:20|743114.1|741114.1|742648.5|741648.5|743155.6|741652.8|742597.5|741103.4|34
1625833590000|2021-07-09 12:26:30|742658.7|741658.7|743186.5|741186.5|743186.5|741673.6|742656|741147.8|27
1625833600000|2021-07-09 12:26:40|743183.2|741183.2|743191.2|741191.2|743204.8|741706.4|742695.6|741176.1|28
1625833610000|2021-07-09 12:26:50|743192.8|741192.8|743196.3|741196.3|743203.3|741203.3|743186.6|741186.6|23
1625833620000|2021-07-09 12:27:00|743197|741197|743202.6|741202.6|743217.1|741217.1|743185.2|741185.2|27
1625833630000|2021-07-09 12:27:10|743206|741206|743194.7|741194.7|743212.6|741711.2|742711.2|741194.7|27
1625833640000|2021-07-09 12:27:20|743197.6|741197.6|743170.7|741170.7|743228.3|741710.8|742668.6|741152.3|25
1625833650000|2021-07-09 12:27:30|743172.9|741172.9|742673.1|741673.1|743196.4|741673.2|742664.5|741153|26
1625833660000|2021-07-09 12:27:40|742674.9|741674.9|743168.8|741168.8|743176.2|741677.9|742638.2|741161.3|21
1625833670000|2021-07-09 12:27:50|743164.4|741164.4|743158.6|741158.6|743170.2|741651.1|742651.1|741147|19
1625833680000|2021-07-09 12:28:00|743157.2|741157.2|742575.6|741575.6|743157.2|741575.6|742575.6|741076.7|20
1625833690000|2021-07-09 12:28:10|742597.1|741597.1|743104.2|741104.2|743111.7|741608.7|742565.9|741092.4|27
1625833700000|2021-07-09 12:28:20|743104|741104|743098.2|741098.2|743117.5|741117.5|743089.2|741089.2|22
1625833710000|2021-07-09 12:28:30|743098.4|741098.4|743115|741115|743118.1|741604.3|742561.8|741082.3|27
1625833720000|2021-07-09 12:28:40|743119.3|741119.3|743171.8|741171.8|743180.3|741682.4|742600.8|741119|32
1625833730000|2021-07-09 12:28:50|743172.9|741172.9|742649.2|741649.2|743174.8|741659.4|742631.3|741150|31
1625833740000|2021-07-09 12:29:00|742649|741649|743214.2|741214.2|743219.2|741683.3|742648.5|741143.6|29
1625833750000|2021-07-09 12:29:10|743214.1|741214.1|743210.6|741210.6|743215|741215|743204.6|741204.6|26
1625833760000|2021-07-09 12:29:20|743211.8|741211.8|743205.7|741205.7|743213.3|741213.3|743203.1|741203.1|18
1625833770000|2021-07-09 12:29:30|743205.8|741205.8|743204.3|741204.3|743212.4|741212.4|743193.4|741193.4|27
1625833780000|2021-07-09 12:29:40|743204.1|741204.1|743210.9|741210.9|743216.1|741216.1|743203.6|741203.6|27
1625833790000|2021-07-09 12:29:50|743207.4|741207.4|743206.1|741206.1|743209.9|741209.9|743201.5|741201.5|27
1625833800000|2021-07-09 12:30:00|742708.6|741708.6|743213.5|741213.5|743213.5|741711.8|742704.1|741207.2|27
1625833810000|2021-07-09 12:30:10|743213.9|741213.9|743197|741197|743250.1|741700.1|742670|741179.5|30
1625833820000|2021-07-09 12:30:20|743195|741195|743179.7|741179.7|743201.2|741698.5|742680.7|741178.8|24
1625833830000|2021-07-09 12:30:30|743177.8|741177.8|743197.7|741197.7|743209.5|741685|742684.6|741177.8|26
1625833840000|2021-07-09 12:30:40|743201|741201|742732.1|741732.1|743228.9|741735.2|742709.9|741182.9|25
1625833850000|2021-07-09 12:30:50|742730.8|741730.8|743191.2|741191.2|743199.7|741730.8|742714.9|741172.1|22
1625833860000|2021-07-09 12:31:00|743195.2|741195.2|743138.4|741138.4|743195.2|741649.4|742609|741117.5|33
1625833870000|2021-07-09 12:31:10|742613.5|741613.5|743002.7|741002.7|743111.6|741615.3|742603.4|740984.7|37
1625833880000|2021-07-09 12:31:20|742999.7|740999.7|743028.4|741028.4|743037.7|741541.2|742514|740993.9|35
1625833890000|2021-07-09 12:31:30|743029.1|741029.1|742996.4|740996.4|743038.7|741511.6|742492.7|740977.7|31
1625833900000|2021-07-09 12:31:40|742998.2|740998.2|742889.8|740889.8|742998.2|741479.7|742387.8|740885.6|30
1625833910000|2021-07-09 12:31:50|742894.2|740894.2|742848.1|740848.1|742894.2|741326.7|742295|740787.2|39
1625833920000|2021-07-09 12:32:00|742838.3|740838.3|742773.8|740773.8|742845.5|741354.4|742278.5|740756.2|37
1625833930000|2021-07-09 12:32:10|742772|740772|742789.8|740789.8|742806.2|741275.4|742270.7|740772|37
1625833940000|2021-07-09 12:32:20|742773.4|740773.4|742767.4|740767.4|742786.1|741277.6|742232.8|740738.4|34
1625833950000|2021-07-09 12:32:30|742764.4|740764.4|742779.4|740779.4|742806.3|741292.4|742275.7|740753.9|36
1625833960000|2021-07-09 12:32:40|742780.3|740780.3|742783.1|740783.1|742809.7|741315.5|742315.5|740780.3|33
1625833970000|2021-07-09 12:32:50|742789.5|740789.5|742801.9|740801.9|742803.4|741296.8|742296.1|740772.6|30
1625833980000|2021-07-09 12:33:00|742821.6|740821.6|742754.4|740754.4|742821.6|741270.1|742243.2|740739.5|33
1625833990000|2021-07-09 12:33:10|742751|740751|742794|740794|742794|741289.8|742277|740738.9|35
1625834000000|2021-07-09 12:33:20|742787.2|740787.2|742259|741259|742800.5|741271.5|742253.6|740742.6|33
1625834010000|2021-07-09 12:33:30|742731.6|740731.6|742847|740847|742847|741315|742272.8|740731.6|28
1625834020000|2021-07-09 12:33:40|742835|740835|742361.9|741361.9|742865.6|741370.3|742348.6|740835|34
1625834030000|2021-07-09 12:33:50|742365.4|741365.4|742920|740920|742924|741429.8|742365.3|740847.6|34
1625834040000|2021-07-09 12:34:00|742918.2|740918.2|743005.8|741005.8|743005.8|741506.1|742464.3|740918.2|39
1625834050000|2021-07-09 12:34:10|742998.5|740998.5|742942.2|740942.2|743026.4|741517.9|742448.8|740942.2|35
1625834060000|2021-07-09 12:34:20|742463.1|741463.1|742939.2|740939.2|742958.9|741463.1|742441.2|740932.5|35
1625834070000|2021-07-09 12:34:30|742939.3|740939.3|742978|740978|742978.6|740978.6|742935.4|740935.4|29
1625834080000|2021-07-09 12:34:40|742972.1|740972.1|742990.3|740990.3|742990.3|740990.3|742964.3|740964.3|22
1625834090000|2021-07-09 12:34:50|742489.2|741489.2|742925.5|740925.5|742986.1|741498.8|742442.1|740925.5|31
1625834100000|2021-07-09 12:35:00|742929.8|740929.8|742425.2|741425.2|742938.3|741430|742398.9|740878|36
1625834110000|2021-07-09 12:35:10|742917.6|740917.6|742920.1|740920.1|742925.3|741432.4|742426.2|740907.1|25
1625834120000|2021-07-09 12:35:20|742918|740918|743007.3|741007.3|743015.8|741468.3|742468.3|740918|30
1625834130000|2021-07-09 12:35:30|743005.5|741005.5|742968.5|740968.5|743030.9|741030.9|742928.9|740928.9|36
1625834140000|2021-07-09 12:35:40|742968.2|740968.2|743063.1|741063.1|743083.2|741530|742501.5|740959|37
1625834150000|2021-07-09 12:35:50|742562.5|741562.5|743068.8|741068.8|743086.2|741584.7|742561.9|741049.1|37
1625834160000|2021-07-09 12:36:00|743055.9|741055.9|743014.3|741014.3|743070.4|741070.4|743014.3|741014.3|35
1625834170000|2021-07-09 12:36:10|743027.9|741027.9|743003.4|741003.4|743027.9|741027.9|742994|740994|33
1625834180000|2021-07-09 12:36:20|743007.5|741007.5|743058.4|741058.4|743064.4|741529.4|742501.4|740942.5|38
1625834190000|2021-07-09 12:36:30|743061|741061|743077|741077|743079.9|741079.9|743060.3|741060.3|33
1625834200000|2021-07-09 12:36:40|743079.3|741079.3|743071|741071|743088.9|741088.9|743058.4|741058.4|25
1625834210000|2021-07-09 12:36:50|743079.7|741079.7|743098.3|741098.3|743098.3|741594.4|742590.6|741075.1|31
1625834220000|2021-07-09 12:37:00|743095|741095|743103.3|741103.3|743114.2|741612.6|742603.2|741095|29
1625834230000|2021-07-09 12:37:10|743102.4|741102.4|742602.9|741602.9|743102.4|741613.5|742601.7|741094.9|22
1625834240000|2021-07-09 12:37:20|742603.5|741603.5|743076.4|741076.4|743098|741613.7|742587.3|741068.9|33
1625834250000|2021-07-09 12:37:30|743063.3|741063.3|743068.9|741068.9|743082.3|741584.6|742581.5|741053.4|26
1625834260000|2021-07-09 12:37:40|743071.3|741071.3|743075|741075|743075.6|741075.6|743068.9|741068.9|19
1625834270000|2021-07-09 12:37:50|743076.1|741076.1|743084.4|741084.4|743089|741590.8|742590.8|741070.7|27
1625834280000|2021-07-09 12:38:00|743088.6|741088.6|743079.5|741079.5|743088.6|741088.6|743060.2|741060.2|28
1625834290000|2021-07-09 12:38:10|743078.1|741078.1|743065.9|741065.9|743084.3|741084.3|743065.9|741065.9|21
1625834300000|2021-07-09 12:38:20|743065.7|741065.7|742529.8|741529.8|743096.2|741570.5|742523.6|741020.4|30
1625834310000|2021-07-09 12:38:30|743020.6|741020.6|743019.8|741019.8|743032.5|741527.8|742527.8|741009.8|29
1625834320000|2021-07-09 12:38:40|743034.8|741034.8|743071.2|741071.2|743090|741584.5|742553.5|741022.3|24
1625834330000|2021-07-09 12:38:50|743076.6|741076.6|743042.2|741042.2|743082.3|741589.4|742570.9|741038.8|32
1625834340000|2021-07-09 12:39:00|743038.8|741038.8|743046.5|741046.5|743069.7|741569.9|742539.2|741008.6|35
1625834350000|2021-07-09 12:39:10|743048.8|741048.8|743068.4|741068.4|743071.3|741543.7|742543.7|741030.2|35
1625834360000|2021-07-09 12:39:20|743063.4|741063.4|743072.7|741072.7|743075.2|741586.2|742574.2|741063.4|32
1625834370000|2021-07-09 12:39:30|743075.2|741075.2|743090.5|741090.5|743091.1|741585.7|742585.7|741072.4|28
1625834380000|2021-07-09 12:39:40|743087.8|741087.8|742609.3|741609.3|743099.5|741609.3|742606.2|741079.4|29
1625834390000|2021-07-09 12:39:50|742609.6|741609.6|742761.4|741761.4|742793.6|741793.6|742609.6|741609.6|31
1625834400000|2021-07-09 12:40:00|742758.9|741758.9|742743.5|741743.5|742816.3|741816.3|742743.5|741743.5|36
1625834410000|2021-07-09 12:40:10|742746.2|741746.2|742786.3|741786.3|743273.2|741788|742733.5|741257.1|35
1625834420000|2021-07-09 12:40:20|742791.7|741791.7|742783.4|741783.4|743298.9|741804.9|742775.6|741298.9|29
1625834430000|2021-07-09 12:40:30|742781.6|741781.6|742844.3|741844.3|742855.2|741855.2|742781.5|741781.5|34
1625834440000|2021-07-09 12:40:40|742838.9|741838.9|742827.9|741827.9|742843.5|741843.5|742824.9|741824.9|28
1625834450000|2021-07-09 12:40:50|742830.1|741830.1|742859.8|741859.8|742882.1|741882.1|742824.6|741824.6|28
1625834460000|2021-07-09 12:41:00|742861|741861|742895.6|741895.6|742908.5|741908.5|742857.2|741857.2|33
1625834470000|2021-07-09 12:41:10|742882.5|741882.5|742854.1|741854.1|742918.1|741918.1|742846.4|741846.4|31
1625834480000|2021-07-09 12:41:20|742856.9|741856.9|742853.8|741853.8|742858.7|741858.7|742842.7|741842.7|26
1625834490000|2021-07-09 12:41:30|742851.9|741851.9|742831.1|741831.1|742851.9|741851.9|742828.1|741828.1|24
1625834500000|2021-07-09 12:41:40|742831.4|741831.4|742892|741892|743386.5|741892.1|742825.6|741381.5|35
1625834510000|2021-07-09 12:41:50|742903.2|741903.2|742929.6|741929.6|743410.5|741941.2|742889.4|741410.5|26
1625834520000|2021-07-09 12:42:00|742924.9|741924.9|742935.1|741935.1|742942.2|741942.2|742919.5|741919.5|23
1625834530000|2021-07-09 12:42:10|742933.5|741933.5|742940.1|741940.1|742971.1|741971.1|742933.5|741933.5|26
1625834540000|2021-07-09 12:42:20|742949.4|741949.4|742937.2|741937.2|742949.4|741949.4|742928.2|741928.2|25
1625834550000|2021-07-09 12:42:30|742937.9|741937.9|742952|741952|742973.8|741973.8|742935.6|741935.6|28
1625834560000|2021-07-09 12:42:40|742953.1|741953.1|742945.6|741945.6|742955.5|741955.5|742939.2|741939.2|23
1625834570000|2021-07-09 12:42:50|742935.4|741935.4|742948.6|741948.6|742968.3|741968.3|742928.2|741928.2|23
1625834580000|2021-07-09 12:43:00|742951.6|741951.6|742926.2|741926.2|742951.6|741951.6|742925|741925|24
1625834590000|2021-07-09 12:43:10|742975.7|741975.7|742919.2|741919.2|742975.7|741975.7|742917.3|741917.3|26
1625834600000|2021-07-09 12:43:20|742920.8|741920.8|742937.2|741937.2|742943.1|741943.1|742920.8|741920.8|20
1625834610000|2021-07-09 12:43:30|742937.9|741937.9|742949.5|741949.5|742960.7|741960.7|742936.4|741936.4|17
1625834620000|2021-07-09 12:43:40|742952.7|741952.7|742965.1|741965.1|742978.5|741978.5|742952.7|741952.7|26
1625834630000|2021-07-09 12:43:50|742961.9|741961.9|742978.1|741978.1|742981|741981|742956.8|741956.8|23
1625834640000|2021-07-09 12:44:00|742977.7|741977.7|742979.4|741979.4|742982.7|741982.7|742969.7|741969.7|19
1625834650000|2021-07-09 12:44:10|742979.5|741979.5|742978.2|741978.2|742996.4|741996.4|742974.5|741974.5|28
1625834660000|2021-07-09 12:44:20|742981.9|741981.9|742989.6|741989.6|743009.3|742009.3|742981.4|741981.4|25
1625834670000|2021-07-09 12:44:30|742989.4|741989.4|742979.5|741979.5|742990.6|741990.6|742979.5|741979.5|17
1625834680000|2021-07-09 12:44:40|742976|741976|743024.9|742024.9|743524.5|742053|742976|741524.5|28
1625834690000|2021-07-09 12:44:50|743023.4|742023.4|743027.6|742027.6|743043.1|742043.1|743023.4|742023.4|23
1625834700000|2021-07-09 12:45:00|743030|742030|743042.2|742042.2|743068.6|742068.6|743017.2|742017.2|32
1625834710000|2021-07-09 12:45:10|743039.9|742039.9|743036.5|742036.5|743039.9|742039.9|743029|742029|30
1625834720000|2021-07-09 12:45:20|743032|742032|743010.1|742010.1|743037.4|742037.4|743010.1|742010.1|28
1625834730000|2021-07-09 12:45:30|743009.6|742009.6|742988|741988|743009.6|742009.6|742986.9|741986.9|31
1625834740000|2021-07-09 12:45:40|742983.6|741983.6|742953.2|741953.2|742984|741984|742935.8|741935.8|30
1625834750000|2021-07-09 12:45:50|742958|741958|742964.6|741964.6|742968.8|741968.8|742958|741958|27
1625834760000|2021-07-09 12:46:00|742965.7|741965.7|742961.2|741961.2|743012.1|742012.1|742953.4|741953.4|24
1625834770000|2021-07-09 12:46:10|742960.8|741960.8|742982.6|741982.6|743491.5|742000.5|742958.8|741486|29
1625834780000|2021-07-09 12:46:20|742981.9|741981.9|742936|741936|742981.9|741981.9|742934.1|741934.1|22
1625834790000|2021-07-09 12:46:30|742939.5|741939.5|742970.9|741970.9|742970.9|741970.9|742924.9|741924.9|24
1625834800000|2021-07-09 12:46:40|742962.5|741962.5|743012.8|742012.8|743022.3|742022.3|742953.7|741953.7|29
1625834810000|2021-07-09 12:46:50|743024.2|742024.2|743023|742023|743033.7|742033.7|743015.1|742015.1|24
1625834820000|2021-07-09 12:47:00|743025.5|742025.5|742998.5|741998.5|743025.5|742025.5|742998.5|741998.5|27
1625834830000|2021-07-09 12:47:10|743000.2|742000.2|742904.2|741904.2|743021.5|742021.5|742904.2|741904.2|23
1625834840000|2021-07-09 12:47:20|742885.6|741885.6|742862|741862|742892.2|741892.2|742847|741847|28
1625834850000|2021-07-09 12:47:30|742862.8|741862.8|742704.7|741704.7|742862.8|741862.8|742702.5|741702.5|35
1625834860000|2021-07-09 12:47:40|742698.2|741698.2|743141.2|741141.2|743141.2|741698.2|742551|741037.1|38
1625834870000|2021-07-09 12:47:50|743133.1|741133.1|742541.3|741541.3|743133.1|741608.3|742541.3|741042.2|35
1625834880000|2021-07-09 12:48:00|742543.5|741543.5|743000.6|741000.6|743000.6|741552.7|742531.6|741000.6|29
1625834890000|2021-07-09 12:48:10|742988.3|740988.3|742447.6|741447.6|742993.5|741451.5|742442.6|740933.3|35
1625834900000|2021-07-09 12:48:20|742450.2|741450.2|743017.8|741017.8|743036.1|741524.5|742450.2|740999.4|38
1625834910000|2021-07-09 12:48:30|743016.6|741016.6|742980.4|740980.4|743021.2|741021.2|742978.8|740978.8|29
1625834920000|2021-07-09 12:48:40|742977.4|740977.4|742814.7|740814.7|742979|741417.3|742314.4|740777.9|37
1625834930000|2021-07-09 12:48:50|742814.4|740814.4|742936.4|740936.4|742936.4|741362.7|742317.7|740807|39
1625834940000|2021-07-09 12:49:00|742944.5|740944.5|742920.5|740920.5|742975.5|741430.4|742423.8|740911.3|38
1625834950000|2021-07-09 12:49:10|742912.9|740912.9|742402.7|741402.7|742917.6|741407.3|742402.7|740880.7|36
1625834960000|2021-07-09 12:49:20|742403.3|741403.3|742400.9|741400.9|742915.5|741408.6|742380.3|740888.9|37
1625834970000|2021-07-09 12:49:30|742393.3|741393.3|742998|740998|743010|741506|742393.3|740942.5|36
1625834980000|2021-07-09 12:49:40|743002.4|741002.4|743192.2|741192.2|743213.6|741687.8|742506.2|741002.4|38
1625834990000|2021-07-09 12:49:50|743194|741194|742686.3|741686.3|743251.2|741743.2|742664.8|741168.1|37
1625835000000|2021-07-09 12:50:00|743190.2|741190.2|743137.7|741137.7|743216.1|741718.1|742583.5|741081.8|35
1625835010000|2021-07-09 12:50:10|743127.4|741127.4|743169.6|741169.6|743175.6|741175.6|743127.4|741127.4|29
1625835020000|2021-07-09 12:50:20|743166.8|741166.8|743174.9|741174.9|743197.5|741674.1|742674.1|741166.8|33
1625835030000|2021-07-09 12:50:30|743191.5|741191.5|743168.1|741168.1|743203.5|741668.5|742666.2|741156.4|34
1625835040000|2021-07-09 12:50:40|743168.9|741168.9|742656.1|741656.1|743197.2|741656.1|742651.3|741139.8|35
1625835050000|2021-07-09 12:50:50|743079.1|741079.1|742477.3|741477.3|743082.4|741528.4|742476.7|740965.8|32
1625835060000|2021-07-09 12:51:00|742475.6|741475.6|742517.4|741517.4|743015.2|741521.6|742475.6|740969.1|28
1625835070000|2021-07-09 12:51:10|742510.9|741510.9|743000.4|741000.4|743000.7|741522.4|742496.5|740984.5|31
1625835080000|2021-07-09 12:51:20|742999.5|740999.5|742467.6|741467.6|742999.5|741509.4|742442.4|740941.6|27
1625835090000|2021-07-09 12:51:30|742464.8|741464.8|742476.7|741476.7|742991.1|741489.1|742457.4|740977.2|24
1625835100000|2021-07-09 12:51:40|742484.6|741484.6|742496.4|741496.4|742990.6|741496.4|742480.2|740978.6|23
1625835110000|2021-07-09 12:51:50|742497.2|741497.2|742492.4|741492.4|742508.7|741508.7|742489.5|741489.5|24
1625835120000|2021-07-09 12:52:00|742497.2|741497.2|743066.8|741066.8|743066.8|741583.3|742484.2|741066.8|28
1625835130000|2021-07-09 12:52:10|743081|741081|742581.9|741581.9|743081|741589.9|742571.5|741081|26
1625835140000|2021-07-09 12:52:20|742581|741581|742556.4|741556.4|742596.3|741596.3|742556.4|741556.4|24
1625835150000|2021-07-09 12:52:30|742562|741562|742510.1|741510.1|742564.5|741564.5|742491.5|741491.5|24
1625835160000|2021-07-09 12:52:40|742505|741505|742505.3|741505.3|742544|741544|742498.6|741498.6|25
1625835170000|2021-07-09 12:52:50|742505.1|741505.1|742505.5|741505.5|742505.8|741505.8|742497.2|741497.2|19
1625835180000|2021-07-09 12:53:00|742507.4|741507.4|742498.1|741498.1|742510.8|741510.8|742498.1|741498.1|12
1625835190000|2021-07-09 12:53:10|742499.6|741499.6|742504.5|741504.5|742522.4|741522.4|742487.8|741487.8|19
1625835200000|2021-07-09 12:53:20|742493.1|741493.1|742483.6|741483.6|742499.1|741499.1|742479.6|741479.6|17
1625835210000|2021-07-09 12:53:30|742482.5|741482.5|742517.1|741517.1|743010.5|741518|742481|741003.2|23
1625835220000|2021-07-09 12:53:40|742518|741518|742532|741532|742551|741551|742507.5|741507.5|29
1625835230000|2021-07-09 12:53:50|742538|741538|742541.7|741541.7|742544|741544|742535.3|741535.3|25
1625835240000|2021-07-09 12:54:00|742542.3|741542.3|742439.4|741439.4|742974|741543|742426.6|740962|31
1625835250000|2021-07-09 12:54:10|742437.5|741437.5|742367.7|741367.7|742885.4|741437.5|742366|740884.9|31
1625835260000|2021-07-09 12:54:20|742369.8|741369.8|742333|741333|742371|741371|742325.6|741325.6|28
1625835270000|2021-07-09 12:54:30|742327.6|741327.6|742359.3|741359.3|742366.4|741366.4|742325.3|741325.3|20
1625835280000|2021-07-09 12:54:40|742360.2|741360.2|742368.9|741368.9|742368.9|741368.9|742349|741349|23
1625835290000|2021-07-09 12:54:50|742366.9|741366.9|742301|741301|742368.8|741368.8|742281.4|741281.4|32
1625835300000|2021-07-09 12:55:00|742283.4|741283.4|742302.2|741302.2|742801.3|741306.6|742283.4|740794.9|28
1625835310000|2021-07-09 12:55:10|742299.4|741299.4|742850.4|740850.4|742850.4|741343.5|742299.4|740822.2|31
1625835320000|2021-07-09 12:55:20|742848|740848|742815.3|740815.3|742848|741346.1|742274.5|740804|28
1625835330000|2021-07-09 12:55:30|742297.3|741297.3|742957.8|740957.8|742957.8|741475.4|742281.4|740932.2|26
1625835340000|2021-07-09 12:55:40|742979.7|740979.7|743006.3|741006.3|743006.3|741498.8|742486.1|740979.7|26
1625835350000|2021-07-09 12:55:50|743008.9|741008.9|742991.7|740991.7|743036.5|741544.4|742500.2|740988|39
1625835360000|2021-07-09 12:56:00|743000.9|741000.9|743022|741022|743026.5|741510.6|742501.6|741000.7|28
1625835370000|2021-07-09 12:56:10|743008.7|741008.7|742975.1|740975.1|743019|741481.6|742458.1|740975.1|31
1625835380000|2021-07-09 12:56:20|742983.8|740983.8|742985.2|740985.2|742994.1|740994.1|742967.9|740967.9|35
1625835390000|2021-07-09 12:56:30|742976.6|740976.6|742961.9|740961.9|742987.5|740987.5|742961.9|740961.9|30
1625835400000|2021-07-09 12:56:40|742972.7|740972.7|742482.6|741482.6|742974.6|741486.7|742460.8|740965.8|22
1625835410000|2021-07-09 12:56:50|742484.2|741484.2|742954.4|740954.4|742977.4|741484.2|742459.7|740954.4|22
1625835420000|2021-07-09 12:57:00|742962.6|740962.6|742933.5|740933.5|742962.6|740962.6|742923.2|740923.2|32
1625835430000|2021-07-09 12:57:10|742927.2|740927.2|742877|740877|742927.2|741399.7|742389.4|740873.7|24
1625835440000|2021-07-09 12:57:20|742886.5|740886.5|742338|741338|742890.5|741387.1|742336.3|740886.5|27
1625835450000|2021-07-09 12:57:30|742325.3|741325.3|742326.3|741326.3|742335.9|741335.9|742314.5|741314.5|28
1625835460000|2021-07-09 12:57:40|742324.9|741324.9|742329.3|741329.3|742884.5|741385.7|742260.4|740768.3|36
1625835470000|2021-07-09 12:57:50|742851.1|740851.1|742283.7|741283.7|742851.1|741305.4|742283.7|740781.3|36
1625835480000|2021-07-09 12:58:00|742280.3|741280.3|742847.8|740847.8|742849.8|741347.6|742280.3|740802.6|29
1625835490000|2021-07-09 12:58:10|742352|741352|742982.2|740982.2|742991.3|741516.4|742352|740917.5|40
1625835500000|2021-07-09 12:58:20|742982.8|740982.8|742877.6|740877.6|742988.7|741451.9|742380.7|740877.6|36
1625835510000|2021-07-09 12:58:30|742873|740873|742957|740957|742960.8|741436.8|742380.8|740873|32
1625835520000|2021-07-09 12:58:40|742961.5|740961.5|743015.3|741015.3|743015.3|741528.8|742437.2|740941.1|30
1625835530000|2021-07-09 12:58:50|743004.5|741004.5|742547|741547|743004.5|741547|742515.2|741004.5|24
1625835540000|2021-07-09 12:59:00|742536.6|741536.6|743012.8|741012.8|743035.2|741561.3|742531.8|741012.8|28
1625835550000|2021-07-09 12:59:10|743013.5|741013.5|742450.8|741450.8|743013.5|741509.3|742449.8|740975.8|25
1625835560000|2021-07-09 12:59:20|742948|740948|742621.3|741621.3|742948|741629.7|742455.6|740948|22
1625835570000|2021-07-09 12:59:30|742622.6|741622.6|742626.6|741626.6|742631.5|741631.5|742622.6|741622.6|11
1625835580000|2021-07-09 12:59:40|742626.8|741626.8|742624.1|741624.1|742626.8|741626.8|742621.9|741621.9|11
1625835590000|2021-07-09 12:59:50|742617.2|741617.2|743094.2|741094.2|743121.7|741623.2|742610.9|741094.2|22
1625835600000|2021-07-09 13:00:00|743100.5|741100.5|742705.9|741705.9|743226.1|741705.9|742705.9|741073.1|37
1625835610000|2021-07-09 13:00:10|743191|741191|743248.8|741248.8|743253.8|741724.4|742716.7|741191|33
1625835620000|2021-07-09 13:00:20|743245.6|741245.6|743204.6|741204.6|743283|741283|743202.5|741202.5|29
1625835630000|2021-07-09 13:00:30|743205.2|741205.2|743246.7|741246.7|743246.7|741246.7|743205.2|741205.2|23
1625835640000|2021-07-09 13:00:40|743232.4|741232.4|743238.8|741238.8|743253.1|741253.1|743211.4|741211.4|32
1625835650000|2021-07-09 13:00:50|743243.1|741243.1|743260.2|741260.2|743262.8|741262.8|743232.8|741232.8|37
1625835660000|2021-07-09 13:01:00|743264.1|741264.1|743212.1|741212.1|743266|741266|743212.1|741212.1|38
1625835670000|2021-07-09 13:01:10|743211.5|741211.5|743184.9|741184.9|743213.2|741213.2|743169.9|741169.9|36
1625835680000|2021-07-09 13:01:20|743184.2|741184.2|743251.9|741251.9|743251.9|741251.9|743166.7|741166.7|32
1625835690000|2021-07-09 13:01:30|743252.8|741252.8|743256.5|741256.5|743263.9|741263.9|743247.4|741247.4|26
1625835700000|2021-07-09 13:01:40|743251.8|741251.8|742738.6|741738.6|743253.4|741744.6|742738.3|741230.5|26
1625835710000|2021-07-09 13:01:50|742739.1|741739.1|742772.1|741772.1|743251.5|741772.1|742735.9|741219.2|32
1625835720000|2021-07-09 13:02:00|743248.2|741248.2|742753|741753|743276.2|741777.5|742753|741248.2|31
1625835730000|2021-07-09 13:02:10|742754.3|741754.3|743161.5|741161.5|743252.6|741754.3|742669.4|741161.5|33
1625835740000|2021-07-09 13:02:20|743161.1|741161.1|743202.5|741202.5|743223.3|741720.4|742703.1|741161.1|28
1625835750000|2021-07-09 13:02:30|743202.6|741202.6|743212.6|741212.6|743214.4|741717.7|742695.6|741192.2|31
1625835760000|2021-07-09 13:02:40|743216.7|741216.7|743231|741231|743251|741759.6|742733.6|741208.5|29
1625835770000|2021-07-09 13:02:50|743230.7|741230.7|742763.6|741763.6|743234.6|741767.8|742759|741228.5|31
1625835780000|2021-07-09 13:03:00|742758.9|741758.9|743217.6|741217.6|743270.6|741765.9|742731|741217.6|29
1625835790000|2021-07-09 13:03:10|743218|741218|743185.3|741185.3|743228.2|741740.5|742733.6|741178.7|33
1625835800000|2021-07-09 13:03:20|743190.4|741190.4|743193.9|741193.9|743225.5|741713.1|742713.1|741190.3|29
1625835810000|2021-07-09 13:03:30|743194.7|741194.7|743198|741198|743214.2|741707.6|742685.9|741188.3|26
1625835820000|2021-07-09 13:03:40|743199.5|741199.5|743187.3|741187.3|743204.3|741695|742688|741182.2|30
1625835830000|2021-07-09 13:03:50|743186.1|741186.1|743175.7|741175.7|743202.5|741687.4|742660.9|741172.5|35
1625835840000|2021-07-09 13:04:00|743177.2|741177.2|742673.8|741673.8|743178.3|741688.3|742659.2|741161|34
1625835850000|2021-07-09 13:04:10|742670.7|741670.7|742659.9|741659.9|743175.6|741680.4|742654.4|741169.5|31
1625835860000|2021-07-09 13:04:20|742652.9|741652.9|742663.9|741663.9|743193|741691.1|742642.5|741160.5|23
1625835870000|2021-07-09 13:04:30|742661.8|741661.8|742725|741725|742725|741725|742617.2|741617.2|32
1625835880000|2021-07-09 13:04:40|742728.7|741728.7|743216.9|741216.9|743234.5|741750.3|742725|741216.9|30
1625835890000|2021-07-09 13:04:50|743222.4|741222.4|743242|741242|743242|741737.8|742712.1|741210|34
1625835900000|2021-07-09 13:05:00|743234|741234|742765.5|741765.5|743234.5|741815.5|742732.8|741229.5|26
1625835910000|2021-07-09 13:05:10|742768.3|741768.3|742745|741745|742768.3|741768.3|742743.9|741743.9|29
1625835920000|2021-07-09 13:05:20|742746|741746|743237|741237|743243.8|741746|742722.8|741220.8|28
1625835930000|2021-07-09 13:05:30|743234.4|741234.4|742737.4|741737.4|743234.4|741737.4|742712.8|741213.4|19
1625835940000|2021-07-09 13:05:40|743247|741247|742729.9|741729.9|743247|741737.3|742727.7|741233.5|19
1625835950000|2021-07-09 13:05:50|742731.9|741731.9|742762.6|741762.6|742771.9|741771.9|742731.3|741731.3|24
1625835960000|2021-07-09 13:06:00|742763|741763|742703.3|741703.3|743239.3|741763|742701.4|741239|30
1625835970000|2021-07-09 13:06:10|742705.3|741705.3|742695.7|741695.7|742706.6|741706.6|742694.5|741694.5|23
1625835980000|2021-07-09 13:06:20|742695.3|741695.3|742688.6|741688.6|742703|741703|742685.6|741685.6|31
1625835990000|2021-07-09 13:06:30|742686.8|741686.8|742697|741697|742706.3|741706.3|742684.3|741684.3|36
1625836000000|2021-07-09 13:06:40|742689|741689|742687.4|741687.4|742714.6|741714.6|742686.3|741686.3|25
1625836010000|2021-07-09 13:06:50|742691.8|741691.8|742710.6|741710.6|742710.6|741710.6|742691.8|741691.8|28
1625836020000|2021-07-09 13:07:00|742710.2|741710.2|742698.2|741698.2|742710.2|741710.2|742695.4|741695.4|23
1625836030000|2021-07-09 13:07:10|742700.3|741700.3|742697.4|741697.4|742700.3|741700.3|742696.2|741696.2|21
1625836040000|2021-07-09 13:07:20|742697.8|741697.8|742703.1|741703.1|742703.1|741703.1|742696.2|741696.2|23
1625836050000|2021-07-09 13:07:30|742703.5|741703.5|742691.7|741691.7|742703.5|741703.5|742689.9|741689.9|25
1625836060000|2021-07-09 13:07:40|742694.6|741694.6|742690.9|741690.9|742698.3|741698.3|742689.5|741689.5|22
1625836070000|2021-07-09 13:07:50|742691.1|741691.1|742674.8|741674.8|742691.6|741691.6|742674.4|741674.4|24
1625836080000|2021-07-09 13:08:00|742677.2|741677.2|742752.3|741752.3|743293.5|741785.1|742606.5|741100.2|35
1625836090000|2021-07-09 13:08:10|742754.2|741754.2|743256.1|741256.1|743272.3|741761|742754.1|741256|33
1625836100000|2021-07-09 13:08:20|743255.7|741255.7|743309.4|741309.4|743314.8|741801.6|742799.2|741255.6|29
1625836110000|2021-07-09 13:08:30|743308.9|741308.9|743292.7|741292.7|743315.2|741803.6|742795.4|741290.5|25
1625836120000|2021-07-09 13:08:40|743290.1|741290.1|742798.8|741798.8|743299.3|741808.1|742798.8|741290.1|29
1625836130000|2021-07-09 13:08:50|742800.4|741800.4|742803|741803|742807.1|741807.1|742796.8|741796.8|23
1625836140000|2021-07-09 13:09:00|742801|741801|743301.3|741301.3|743303.1|741801|742795|741296.4|23
1625836150000|2021-07-09 13:09:10|743300|741300|743382.3|741382.3|743386.6|741867.6|742867.6|741300|38
1625836160000|2021-07-09 13:09:20|743385.2|741385.2|743395.1|741395.1|743397.5|741397.5|743365.1|741365.1|33
1625836170000|2021-07-09 13:09:30|743396|741396|743390.2|741390.2|743401.4|741401.4|743349.9|741349.9|29
1625836180000|2021-07-09 13:09:40|743390.7|741390.7|743392.8|741392.8|743394.1|741394.1|743386.7|741386.7|30
1625836190000|2021-07-09 13:09:50|743389.2|741389.2|743418|741418|743442.5|741442.5|743371|741371|32
1625836200000|2021-07-09 13:10:00|743416.6|741416.6|743392.4|741392.4|743420.6|741420.6|743368.1|741368.1|37
1625836210000|2021-07-09 13:10:10|743391.8|741391.8|743443.8|741443.8|743466.1|741466.1|743391.8|741391.8|35
1625836220000|2021-07-09 13:10:20|743445.1|741445.1|743453.3|741453.3|743455.6|741455.6|743423.8|741423.8|38
1625836230000|2021-07-09 13:10:30|743450.1|741450.1|743465.5|741465.5|743465.5|741465.5|743449.7|741449.7|29
1625836240000|2021-07-09 13:10:40|743461.6|741461.6|743466|741466|743466.8|741958|742958|741444.5|37
1625836250000|2021-07-09 13:10:50|743462.3|741462.3|743498.4|741498.4|743505.4|741505.4|743460.8|741460.8|32
1625836260000|2021-07-09 13:11:00|743498.5|741498.5|743501.6|741501.6|743504|741504|743489.3|741489.3|30
1625836270000|2021-07-09 13:11:10|743501|741501|743503.9|741503.9|743506.5|741506.5|743495.3|741495.3|26
1625836280000|2021-07-09 13:11:20|743499|741499|743510.6|741510.6|743513.7|741513.7|743495.3|741495.3|29
1625836290000|2021-07-09 13:11:30|743507.6|741507.6|743014.7|742014.7|743518.6|742017.8|743003|741500.2|34
1625836300000|2021-07-09 13:11:40|743017.2|742017.2|743515.9|741515.9|743515.9|742020.7|743009.2|741508.1|28
1625836310000|2021-07-09 13:11:50|743515.6|741515.6|743508.1|741508.1|743515.6|741515.6|743508|741508|21
1625836320000|2021-07-09 13:12:00|743508.5|741508.5|743107.8|742107.8|743513.2|742147.5|743063.7|741507.5|35
1625836330000|2021-07-09 13:12:10|743115|742115|743194.9|742194.9|743720.6|742205.3|743108|741640.4|36
1625836340000|2021-07-09 13:12:20|743676.1|741676.1|743775.6|741775.6|743832.1|742327.1|743275|741676.1|38
1625836350000|2021-07-09 13:12:30|743775.2|741775.2|743801.2|741801.2|743819.1|742302.7|743255.3|741756.4|37
1625836360000|2021-07-09 13:12:40|743798.8|741798.8|743802|741802|743808.1|742308.3|743268.2|741793.1|34
1625836370000|2021-07-09 13:12:50|743797|741797|743281|742281|743801.5|742295.2|743277.2|741781.6|35
1625836380000|2021-07-09 13:13:00|743280.1|742280.1|743275.7|742275.7|743285.1|742285.1|743271.6|742271.6|32
1625836390000|2021-07-09 13:13:10|743279|742279|743858.3|741858.3|743858.3|742351.2|743276.4|741854|20
1625836400000|2021-07-09 13:13:20|743340.5|742340.5|743322.2|742322.2|743863.1|742340.5|743283|741812.6|34
1625836410000|2021-07-09 13:13:30|743322.6|742322.6|743615.1|741615.1|743822.3|742340.8|743265.5|741615.1|36
1625836420000|2021-07-09 13:13:40|743609.8|741609.8|743657.1|741657.1|743716.2|742137.9|743137.9|741607.6|36
1625836430000|2021-07-09 13:13:50|743662.2|741662.2|743205.1|742205.1|743698.5|742213.7|743187.1|741622.8|31
1625836440000|2021-07-09 13:14:00|743178.5|742178.5|743719.3|741719.3|743719.3|742215.6|743170.7|741674.9|32
1625836450000|2021-07-09 13:14:10|743719.1|741719.1|743736.4|741736.4|743761.8|742245.2|743240.5|741718.1|28
1625836460000|2021-07-09 13:14:20|743736.9|741736.9|743764|741764|743771|742263.5|743244.4|741735.5|30
1625836470000|2021-07-09 13:14:30|743764.3|741764.3|743872.1|741872.1|743894.6|742404.3|743374.8|741763.5|33
1625836480000|2021-07-09 13:14:40|743871.5|741871.5|743426.5|742426.5|743871.5|742431.3|743376.9|741871.5|32
1625836490000|2021-07-09 13:14:50|743425|742425|743383.1|742383.1|743855.1|742430.9|743378.4|741855.1|32
1625836500000|2021-07-09 13:15:00|743876.7|741876.7|743384.7|742384.7|743894|742402.4|743348.8|741849|35
1625836510000|2021-07-09 13:15:10|743385.5|742385.5|743358.1|742358.1|743915.1|742427.7|743358.1|741900.6|30
1625836520000|2021-07-09 13:15:20|743875.8|741875.8|743366|742366|743883.3|742376|743351.1|741875.8|19
1625836530000|2021-07-09 13:15:30|743364.2|742364.2|743396.2|742396.2|743904.4|742396.3|743359.3|741878.4|26
1625836540000|2021-07-09 13:15:40|743395.2|742395.2|743908|741908|743922.1|742407.1|743385.3|741867.4|30
1625836550000|2021-07-09 13:15:50|743918.4|741918.4|743426.7|742426.7|743918.4|742426.7|743403.2|741901.5|34
1625836560000|2021-07-09 13:16:00|743426.6|742426.6|743391.8|742391.8|743901|742430.2|743385.6|741891.5|28
1625836570000|2021-07-09 13:16:10|743390.2|742390.2|743913|741913|743926.6|742415.2|743384.8|741904.2|28
1625836580000|2021-07-09 13:16:20|743914.6|741914.6|743419.6|742419.6|743916.6|742431.3|743415|741913.8|24
1625836590000|2021-07-09 13:16:30|743420.1|742420.1|743402.7|742402.7|743431.9|742431.9|743402.7|742402.7|29
1625836600000|2021-07-09 13:16:40|743407.5|742407.5|743414.8|742414.8|743907.5|742437.8|743404.1|741907.5|34
1625836610000|2021-07-09 13:16:50|743417.7|742417.7|743378.8|742378.8|743883.3|742419.8|743358.9|741866.5|33
1625836620000|2021-07-09 13:17:00|743376.5|742376.5|743356.2|742356.2|743872.6|742376.6|743286.1|741838.8|36
1625836630000|2021-07-09 13:17:10|743392.8|742392.8|743426.5|742426.5|743895.3|742431.2|743388.6|741882.5|35
1625836640000|2021-07-09 13:17:20|743424.5|742424.5|743417.8|742417.8|743908.1|742429|743406.4|741893|28
1625836650000|2021-07-09 13:17:30|743435.1|742435.1|744038.1|742038.1|744044.3|742578.1|743432|742036.1|33
1625836660000|2021-07-09 13:17:40|744041.6|742041.6|744037.5|742037.5|744041.6|742553.8|743508.8|742003.3|36
1625836670000|2021-07-09 13:17:50|744041.1|742041.1|743547.2|742547.2|744042.9|742561.7|743524.2|742038.1|30
1625836680000|2021-07-09 13:18:00|743537.7|742537.7|743974.5|741974.5|744007.6|742550.4|743484.8|741974.5|29
1625836690000|2021-07-09 13:18:10|743979.1|741979.1|743536.3|742536.3|744024|742539.1|743478.6|741975.2|33
1625836700000|2021-07-09 13:18:20|743536.8|742536.8|743513.7|742513.7|743536.8|742536.8|743498|742498|29
1625836710000|2021-07-09 13:18:30|743517|742517|743505.3|742505.3|743998.2|742517|743485|741983|28
1625836720000|2021-07-09 13:18:40|743503.4|742503.4|744018.2|742018.2|744027.4|742528.6|743492|742007.9|31
1625836730000|2021-07-09 13:18:50|744026.7|742026.7|743536.5|742536.5|744033.5|742540.5|743519.4|742013.7|27
1625836740000|2021-07-09 13:19:00|743537.9|742537.9|744010.3|742010.3|744021|742541.2|743481.1|741967.5|32
1625836750000|2021-07-09 13:19:10|744004.8|742004.8|744022.7|742022.7|744038.8|742549.6|743524.3|742004.8|33
1625836760000|2021-07-09 13:19:20|744024.3|742024.3|743466.3|742466.3|744024.3|742517.9|743460.9|741960.1|30
1625836770000|2021-07-09 13:19:30|743472.2|742472.2|743463|742463|743970.5|742487.5|743433.8|741936|31
1625836780000|2021-07-09 13:19:40|743489|742489|743550.6|742550.6|743580.7|742580.7|743472.2|742472.2|30
1625836790000|2021-07-09 13:19:50|743545.9|742545.9|743548.6|742548.6|744046.9|742578.2|743526|742046.9|31
1625836800000|2021-07-09 13:20:00|743546.4|742546.4|743547.7|742547.7|743574.3|742574.3|743546.4|742546.4|24
1625836810000|2021-07-09 13:20:10|743560.7|742560.7|743539.8|742539.8|744047|742560.7|743504.8|742017.5|33
1625836820000|2021-07-09 13:20:20|743554.1|742554.1|743650.8|742650.8|744133.3|742658.4|743554.1|742119|30
1625836830000|2021-07-09 13:20:30|743656.8|742656.8|743664.5|742664.5|744140.5|742677.4|743633.9|742137.5|29
1625836840000|2021-07-09 13:20:40|743663.2|742663.2|743766.4|742766.4|744150.9|742766.4|743644.8|742150.9|33
1625836850000|2021-07-09 13:20:50|743766.3|742766.3|743865.6|742865.6|743865.6|742865.6|743761.7|742761.7|21
1625836860000|2021-07-09 13:21:00|743862.2|742862.2|743703.1|742703.1|744273.9|742862.2|743703.1|742182.5|30
1625836870000|2021-07-09 13:21:10|743731.1|742731.1|743797.8|742797.8|744286.3|742823|743709|742286.3|27
1625836880000|2021-07-09 13:21:20|743800.7|742800.7|743804.5|742804.5|743808.6|742808.6|743780|742780|32
1625836890000|2021-07-09 13:21:30|743809.2|742809.2|743810|742810|743813.2|742813.2|743794.5|742794.5|30
1625836900000|2021-07-09 13:21:40|743804.1|742804.1|743793.2|742793.2|743811.6|742811.6|743793.2|742793.2|24
1625836910000|2021-07-09 13:21:50|743796.9|742796.9|743902.8|742902.8|744310|742902.8|743796.9|742303|28
1625836920000|2021-07-09 13:22:00|743890.4|742890.4|743861.8|742861.8|743904.1|742904.1|743852.9|742852.9|33
1625836930000|2021-07-09 13:22:10|743871.1|742871.1|743874.1|742874.1|743885.1|742885.1|743862.4|742862.4|33
1625836940000|2021-07-09 13:22:20|743852|742852|743784.2|742784.2|743860.7|742860.7|743784.2|742784.2|30
1625836950000|2021-07-09 13:22:30|743781.5|742781.5|743797.2|742797.2|743802.3|742802.3|743781.5|742781.5|25
1625836960000|2021-07-09 13:22:40|743801.2|742801.2|743860.8|742860.8|743890.3|742890.3|743799.7|742799.7|33
1625836970000|2021-07-09 13:22:50|743860.2|742860.2|744041.7|743041.7|744069.3|743069.3|743860.1|742860.1|35
1625836980000|2021-07-09 13:23:00|744062.5|743062.5|744025.6|743025.6|744062.5|743062.5|743992|742992|30
1625836990000|2021-07-09 13:23:10|744021.3|743021.3|744030.1|743030.1|744036.6|743036.6|744000.1|743000.1|32
1625837000000|2021-07-09 13:23:20|744027.4|743027.4|744001.1|743001.1|744486.5|743027.8|743981|742486.5|33
1625837010000|2021-07-09 13:23:30|743999.7|742999.7|743949.2|742949.2|744487.4|743000.8|743949.2|742476.5|28
1625837020000|2021-07-09 13:23:40|743939.1|742939.1|743853.4|742853.4|744357.2|742971.6|743846.4|742357.2|28
1625837030000|2021-07-09 13:23:50|743851.9|742851.9|743803.4|742803.4|744325.6|742858.5|743799.7|742312.5|26
1625837040000|2021-07-09 13:24:00|743803.6|742803.6|744251.3|742251.3|744304|742828.6|743741.6|742244|26
1625837050000|2021-07-09 13:24:10|744273.2|742273.2|744249.7|742249.7|744279|742771.4|743767.7|742234.2|27
1625837060000|2021-07-09 13:24:20|744249.5|742249.5|744219.5|742219.5|744250.6|742758.5|743731.6|742219.5|18
1625837070000|2021-07-09 13:24:30|744223.3|742223.3|744226.6|742226.6|744244.3|742746.5|743740.2|742208.2|24
1625837080000|2021-07-09 13:24:40|743745.8|742745.8|744222.3|742222.3|744230.4|742745.8|743735.3|742201.7|21
1625837090000|2021-07-09 13:24:50|744220.7|742220.7|744257.3|742257.3|744259.7|742259.7|744208|742208|25
1625837100000|2021-07-09 13:25:00|744246|742246|744184.5|742184.5|744250.2|742721.7|743675.2|742167.7|24
1625837110000|2021-07-09 13:25:10|744182.6|742182.6|744157.1|742157.1|744189.4|742695.7|743695.7|742149.8|24
1625837120000|2021-07-09 13:25:20|744153|742153|744145.5|742145.5|744163.9|742668.3|743594.4|742129.3|28
1625837130000|2021-07-09 13:25:30|744165.7|742165.7|743990|741990|744165.7|742607.1|743607.1|741985|25
1625837140000|2021-07-09 13:25:40|743990.1|741990.1|744054.6|742054.6|744116|742585.9|743575.9|741990.1|23
1625837150000|2021-07-09 13:25:50|744055.4|742055.4|743513.4|742513.4|744055.4|742522.9|743513.4|742017.6|23
1625837160000|2021-07-09 13:26:00|744008|742008|743500.3|742500.3|744038.3|742513.7|743492.9|742003|26
1625837170000|2021-07-09 13:26:10|743496.9|742496.9|743470.4|742470.4|744012|742498.3|743468.1|741995.7|22
1625837180000|2021-07-09 13:26:20|743464.4|742464.4|743459.7|742459.7|743960.9|742464.4|743424.3|741952.7|20
1625837190000|2021-07-09 13:26:30|743457.6|742457.6|743372.4|742372.4|743460.6|742460.6|743369.2|742369.2|24
1625837200000|2021-07-09 13:26:40|743369.9|742369.9|743357.3|742357.3|743371.4|742371.4|743357.3|742357.3|20
1625837210000|2021-07-09 13:26:50|743356.1|742356.1|743308.1|742308.1|743362.1|742362.1|743308.1|742308.1|11
1625837220000|2021-07-09 13:27:00|743786.1|741786.1|743346.7|742346.7|743792.9|742397.3|743274.3|741779.5|26
1625837230000|2021-07-09 13:27:10|743338.5|742338.5|743436.6|742436.6|743935|742439.6|743336.9|741892.1|24
1625837240000|2021-07-09 13:27:20|743448.8|742448.8|743444.2|742444.2|743448.8|742448.8|743437|742437|23
1625837250000|2021-07-09 13:27:30|743445.2|742445.2|743445.7|742445.7|743457.5|742457.5|743442.4|742442.4|25
1625837260000|2021-07-09 13:27:40|743921.9|741921.9|743366.8|742366.8|743921.9|742412.6|743366.8|741921.9|20
1625837270000|2021-07-09 13:27:50|743368.6|742368.6|743395.5|742395.5|743395.5|742395.5|743359.3|742359.3|22
1625837280000|2021-07-09 13:28:00|743398.4|742398.4|743363|742363|743930|742490.4|743362.5|741906.6|28
1625837290000|2021-07-09 13:28:10|743361|742361|743343.8|742343.8|743858.1|742376.4|743341.7|741838.9|24
1625837300000|2021-07-09 13:28:20|743345.2|742345.2|743343.3|742343.3|743357.2|742357.2|743343.3|742343.3|19
1625837310000|2021-07-09 13:28:30|743347.9|742347.9|743356.3|742356.3|743362.3|742362.3|743344.6|742344.6|25
1625837320000|2021-07-09 13:28:40|743363.5|742363.5|743342.1|742342.1|743363.5|742363.5|743332|742332|23
1625837330000|2021-07-09 13:28:50|743349.6|742349.6|743454.5|742454.5|743948.9|742459.7|743345.5|741948.9|27
1625837340000|2021-07-09 13:29:00|743454.2|742454.2|743412.5|742412.5|743454.2|742454.2|743411.8|742411.8|21
1625837350000|2021-07-09 13:29:10|743412.8|742412.8|743341.1|742341.1|743414.3|742414.3|743341.1|742341.1|17
1625837360000|2021-07-09 13:29:20|743345.5|742345.5|743292.4|742292.4|743345.5|742345.5|743292.4|742292.4|21
1625837370000|2021-07-09 13:29:30|743290.6|742290.6|743303.6|742303.6|743304.7|742304.7|743275.3|742275.3|22
1625837380000|2021-07-09 13:29:40|743301.4|742301.4|743306.5|742306.5|743818.4|742320.9|743295.4|741813.5|25
1625837390000|2021-07-09 13:29:50|743302.3|742302.3|743436.7|742436.7|743858.1|742448.4|743295.4|741858.1|25
1625837400000|2021-07-09 13:30:00|743436.2|742436.2|743484.9|742484.9|743484.9|742484.9|743383.5|742383.5|28
1625837410000|2021-07-09 13:30:10|743493.8|742493.8|743500.7|742500.7|744026|742530.4|743469.3|741997.5|24
1625837420000|2021-07-09 13:30:20|743498.3|742498.3|743532.2|742532.2|744021.3|742532.4|743493|742005.5|26
1625837430000|2021-07-09 13:30:30|743536.2|742536.2|744105.5|742105.5|744153|742618.3|743536.2|742032.8|28
1625837440000|2021-07-09 13:30:40|743591.4|742591.4|744103|742103|744134.3|742641.8|743589.4|742089.5|29
1625837450000|2021-07-09 13:30:50|744099.2|742099.2|743662.8|742662.8|744187.6|742681.3|743648.2|742095.5|27
1625837460000|2021-07-09 13:31:00|743667.4|742667.4|744245|742245|744275.3|742745.4|743667.4|742192.3|28
1625837470000|2021-07-09 13:31:10|743700.2|742700.2|744368.2|742368.2|744368.2|742794.7|743700.2|742211.2|26
1625837480000|2021-07-09 13:31:20|744371.3|742371.3|743836|742836|744374.4|742836|743799.1|742298.1|28
1625837490000|2021-07-09 13:31:30|743829.8|742829.8|743820.2|742820.2|744329|742830.6|743808.5|742295.7|25
1625837500000|2021-07-09 13:31:40|743833.1|742833.1|743817.5|742817.5|744347.6|742841|743810.4|742344.1|26
1625837510000|2021-07-09 13:31:50|743817.8|742817.8|743803.1|742803.1|743829.3|742829.3|743796.8|742796.8|27
1625837520000|2021-07-09 13:32:00|743805.2|742805.2|743883.2|742883.2|744373|742898|743797|742370.6|26
1625837530000|2021-07-09 13:32:10|743877.4|742877.4|743850.1|742850.1|744395.7|742882.6|743845.9|742380.6|26
1625837540000|2021-07-09 13:32:20|743843.3|742843.3|743788.1|742788.1|744387.1|742893.9|743779.3|742380.9|28
1625837550000|2021-07-09 13:32:30|743790.2|742790.2|744279.1|742279.1|744303.5|742796|743766.5|742259.2|28
1625837560000|2021-07-09 13:32:40|744277.3|742277.3|744142.5|742142.5|744277.3|742639.4|743637.4|742142.5|29
1625837570000|2021-07-09 13:32:50|744129.4|742129.4|744063.2|742063.2|744141.7|742601.2|743588.6|742061.6|27
1625837580000|2021-07-09 13:33:00|744062.4|742062.4|743637|742637|744115.3|742637|743594.2|742052.9|28
1625837590000|2021-07-09 13:33:10|744141.6|742141.6|743978|741978|744149.9|742597.3|743469.8|741953.8|29
1625837600000|2021-07-09 13:33:20|743960|741960|743988.9|741988.9|743994.1|741994.1|743951.4|741951.4|28
1625837610000|2021-07-09 13:33:30|743986.9|741986.9|743437.8|742437.8|743986.9|742466.9|743437.8|741941.7|29
1625837620000|2021-07-09 13:33:40|743438.8|742438.8|743960.5|741960.5|743988.4|742448.8|743438.8|741947.9|28
1625837630000|2021-07-09 13:33:50|743955.9|741955.9|743428.6|742428.6|743955.9|742435.6|743422.3|741930.3|28
1625837640000|2021-07-09 13:34:00|743433.7|742433.7|743984.4|741984.4|744045.5|742532.1|743433.7|741958.6|28
1625837650000|2021-07-09 13:34:10|743987.8|741987.8|743992.3|741992.3|743997.8|742485.8|743485.8|741970.1|26
1625837660000|2021-07-09 13:34:20|743991.4|741991.4|743958.9|741958.9|744006.8|742006.8|743945.2|741945.2|26
1625837670000|2021-07-09 13:34:30|743960.5|741960.5|743421.6|742421.6|743960.5|742460.2|743421.6|741960.5|24
1625837680000|2021-07-09 13:34:40|743424.6|742424.6|744042.3|742042.3|744042.3|742510.8|743421.4|742003.6|27
1625837690000|2021-07-09 13:34:50|744074.1|742074.1|744108.2|742108.2|744153.5|742612.7|743608.4|742051.4|29
1625837700000|2021-07-09 13:35:00|744130.9|742130.9|743733.5|742733.5|744254.3|742738.4|743633.7|742130.9|28
1625837710000|2021-07-09 13:35:10|743734.8|742734.8|744126.8|742126.8|744184.3|742754.2|743683.4|742121.5|29
1625837720000|2021-07-09 13:35:20|744102.4|742102.4|744267.8|742267.8|744282.6|742282.6|744096|742096|28
1625837730000|2021-07-09 13:35:30|744263.1|742263.1|744292.2|742292.2|744292.2|742777.1|743684|742151.4|27
1625837740000|2021-07-09 13:35:40|744296.8|742296.8|744244.8|742244.8|744321.4|742715.6|743715.6|742213.7|29
1625837750000|2021-07-09 13:35:50|744249|742249|744226.6|742226.6|744249|742753.2|743705|742226.6|28
1625837760000|2021-07-09 13:36:00|743741.8|742741.8|743698.7|742698.7|744280.1|742755.4|743696.7|742260.8|29
1625837770000|2021-07-09 13:36:10|743695.6|742695.6|743586.3|742586.3|743703.6|742703.6|743579.4|742579.4|25
1625837780000|2021-07-09 13:36:20|743553.1|742553.1|744006.5|742006.5|744068.5|742553.1|743496.9|741997.4|29
1625837790000|2021-07-09 13:36:30|744005.8|742005.8|743977.3|741977.3|744019.5|742019.5|743966.4|741966.4|26
1625837800000|2021-07-09 13:36:40|743971.7|741971.7|743972.1|741972.1|743980|742460.2|743445.2|741952.8|27
1625837810000|2021-07-09 13:36:50|743973.6|741973.6|744000.6|742000.6|744019.4|742019.4|743969.8|741969.8|28
1625837820000|2021-07-09 13:37:00|743995.4|741995.4|743925.3|741925.3|744016.9|742016.9|743924.3|741924.3|26
1625837830000|2021-07-09 13:37:10|743923|741923|743401.8|742401.8|743935.8|742429.4|743401.8|741918.2|28
1625837840000|2021-07-09 13:37:20|743402.1|742402.1|743390.2|742390.2|743413|742413|743376.2|742376.2|29
1625837850000|2021-07-09 13:37:30|743390.7|742390.7|743387.1|742387.1|743393.1|742393.1|743378.6|742378.6|25
1625837860000|2021-07-09 13:37:40|743388.6|742388.6|743883.5|741883.5|743919.4|742414|743370.2|741883.5|20
1625837870000|2021-07-09 13:37:50|743365.5|742365.5|743410.3|742410.3|743885.8|742422.2|743355|741876.1|28
1625837880000|2021-07-09 13:38:00|743407.4|742407.4|743398.2|742398.2|743940|742438.7|743398.2|741931|27
1625837890000|2021-07-09 13:38:10|743411.6|742411.6|743391.9|742391.9|743909.4|742415.7|743371.9|741909.4|28
1625837900000|2021-07-09 13:38:20|743383.9|742383.9|743392.5|742392.5|743420.5|742420.5|743382.1|742382.1|26
1625837910000|2021-07-09 13:38:30|743398.2|742398.2|743366.4|742366.4|743402.6|742402.6|743343.7|742343.7|27
1625837920000|2021-07-09 13:38:40|743387.3|742387.3|743850.4|741850.4|743850.4|742387.3|743310.7|741827.7|29
1625837930000|2021-07-09 13:38:50|743850.3|741850.3|743803.8|741803.8|743856.4|742296.3|743296.3|741802.2|26
1625837940000|2021-07-09 13:39:00|743804.6|741804.6|743151.6|742151.6|743804.6|742267.6|743142.7|741698.2|28
1625837950000|2021-07-09 13:39:10|743141|742141|743720.7|741720.7|743739.8|742230.1|743141|741637.1|28
1625837960000|2021-07-09 13:39:20|743717.7|741717.7|743719.9|741719.9|743725.3|741725.3|743704.1|741704.1|26
1625837970000|2021-07-09 13:39:30|743690.6|741690.6|743672.3|741672.3|743690.6|742181.2|743156|741669.4|27
1625837980000|2021-07-09 13:39:40|743676.4|741676.4|743177.6|742177.6|743692.7|742193.6|743160.9|741662.4|28
1625837990000|2021-07-09 13:39:50|743688.9|741688.9|743273.9|742273.9|743710.5|742273.9|743175.2|741688.5|27
1625838000000|2021-07-09 13:40:00|743271.2|742271.2|743838.3|741838.3|743875.3|742371.6|743271.2|741827.7|29
1625838010000|2021-07-09 13:40:10|743328.1|742328.1|743759.2|741759.2|743829.2|742332.5|743241.5|741755.7|28
1625838020000|2021-07-09 13:40:20|743754.3|741754.3|743198.8|742198.8|743760.6|742260.7|743197.2|741698.1|28
1625838030000|2021-07-09 13:40:30|743201.8|742201.8|743211.7|742211.7|743706.5|742214.5|743185.9|741683.2|28
1625838040000|2021-07-09 13:40:40|743215|742215|743902.1|741902.1|743902.1|742397.6|743215|741762.5|29
1625838050000|2021-07-09 13:40:50|743890|741890|743922|741922|743981.6|742489.2|743404.2|741890|27
1625838060000|2021-07-09 13:41:00|743916.6|741916.6|743921.5|741921.5|743934.2|742420.2|743410.9|741843.1|29
1625838070000|2021-07-09 13:41:10|743428.1|742428.1|743951.5|741951.5|743960|742441.9|743428.1|741918.5|29
1625838080000|2021-07-09 13:41:20|743953|741953|744072.2|742072.2|744072.2|742072.2|743950.1|741950.1|28
1625838090000|2021-07-09 13:41:30|744075.1|742075.1|744047.1|742047.1|744087.4|742087.4|744044.6|742044.6|29
1625838100000|2021-07-09 13:41:40|744028.6|742028.6|744049.5|742049.5|744060.8|742060.8|744011.8|742011.8|28
1625838110000|2021-07-09 13:41:50|744050.1|742050.1|743449.2|742449.2|744055.8|742459.6|743449.2|741971|28
1625838120000|2021-07-09 13:42:00|743451.5|742451.5|743457.2|742457.2|743463.1|742463.1|743439.9|742439.9|26
1625838130000|2021-07-09 13:42:10|743454.6|742454.6|743989.8|741989.8|743989.8|742469|743363.3|741989.8|29
1625838140000|2021-07-09 13:42:20|743983.4|741983.4|743468.4|742468.4|743997.4|742494.8|743454.6|741977.8|28
1625838150000|2021-07-09 13:42:30|743479.7|742479.7|743469.2|742469.2|743985.9|742482.5|743457.9|741985.9|25
1625838160000|2021-07-09 13:42:40|743468.6|742468.6|743479.8|742479.8|743479.8|742479.8|743452.5|742452.5|25
1625838170000|2021-07-09 13:42:50|743986.1|741986.1|743467.9|742467.9|743991.8|742492.8|743467.9|741983.4|25
1625838180000|2021-07-09 13:43:00|743492.9|742492.9|743487.1|742487.1|743999.1|742499.1|743480.5|741995|29
1625838190000|2021-07-09 13:43:10|743479|742479|743537|742537|743543.7|742543.7|743478.8|742478.8|28
1625838200000|2021-07-09 13:43:20|743539.6|742539.6|743570.3|742570.3|743595.1|742595.1|743539.6|742539.6|25
1625838210000|2021-07-09 13:43:30|743571.1|742571.1|743495.1|742495.1|743991.6|742572.7|743484.1|741990.2|22
1625838220000|2021-07-09 13:43:40|743490.7|742490.7|743983|741983|743989.8|742491.2|743476|741975|23
1625838230000|2021-07-09 13:43:50|743978.2|741978.2|743991.8|741991.8|744002.9|742487.8|743479.6|741978.2|26
1625838240000|2021-07-09 13:44:00|743986.7|741986.7|743468.5|742468.5|743991.9|742497.9|743449.5|741979.5|29
1625838250000|2021-07-09 13:44:10|743477.8|742477.8|743471.9|742471.9|743479.1|742479.1|743459.6|742459.6|27
1625838260000|2021-07-09 13:44:20|743476.2|742476.2|743589.2|742589.2|744082.5|742589.2|743462.8|742053.5|28
1625838270000|2021-07-09 13:44:30|743589.8|742589.8|743520.9|742520.9|743589.8|742589.8|743514.4|742514.4|27
1625838280000|2021-07-09 13:44:40|743521.4|742521.4|743493.3|742493.3|743521.4|742521.4|743489.2|742489.2|26
1625838290000|2021-07-09 13:44:50|743499.9|742499.9|743492.6|742492.6|743499.9|742499.9|743475.1|742475.1|24
1625838300000|2021-07-09 13:45:00|743500.5|742500.5|743483.3|742483.3|743500.5|742500.5|743476.7|742476.7|27
1625838310000|2021-07-09 13:45:10|743485.9|742485.9|743555|742555|743565|742565|743485.9|742485.9|20
1625838320000|2021-07-09 13:45:20|743555.2|742555.2|743566.8|742566.8|743585.3|742585.3|743553.2|742553.2|24
1625838330000|2021-07-09 13:45:30|743574.4|742574.4|743664|742664|743665.8|742665.8|743574.4|742574.4|27
1625838340000|2021-07-09 13:45:40|743658.2|742658.2|743776.7|742776.7|743776.7|742776.7|743658.2|742658.2|28
1625838350000|2021-07-09 13:45:50|743777.6|742777.6|743794.5|742794.5|743830.7|742830.7|743763.6|742763.6|29
1625838360000|2021-07-09 13:46:00|743805.1|742805.1|743817.3|742817.3|743824.4|742824.4|743765.3|742765.3|25
1625838370000|2021-07-09 13:46:10|743830.3|742830.3|743838.2|742838.2|743838.2|742838.2|743782.4|742782.4|26
1625838380000|2021-07-09 13:46:20|743836.1|742836.1|743798.1|742798.1|743836.1|742836.1|743783.1|742783.1|28
1625838390000|2021-07-09 13:46:30|743795.3|742795.3|743885.5|742885.5|744413.8|742928.6|743795.3|742407.2|29
1625838400000|2021-07-09 13:46:40|743864.8|742864.8|743863.2|742863.2|743873|742873|743820.9|742820.9|27
1625838410000|2021-07-09 13:46:50|743851.9|742851.9|743930.2|742930.2|744409.4|742930.2|743843.4|742391.8|28
1625838420000|2021-07-09 13:47:00|743946.6|742946.6|743939.2|742939.2|744465.9|742968|743934.2|742450.9|27
1625838430000|2021-07-09 13:47:10|743941.2|742941.2|743881.8|742881.8|744417.6|742941.2|743840.4|742417.6|26
1625838440000|2021-07-09 13:47:20|743869.8|742869.8|743935.2|742935.2|743943.2|742943.2|743869.8|742869.8|25
1625838450000|2021-07-09 13:47:30|743934.7|742934.7|743932.5|742932.5|743939.9|742939.9|743927.1|742927.1|25
1625838460000|2021-07-09 13:47:40|743932|742932|744522.3|742522.3|744527.9|742985|743932|742522.3|26
1625838470000|2021-07-09 13:47:50|744521.8|742521.8|744071.8|743071.8|744521.8|743080.2|744018.4|742521.8|25
1625838480000|2021-07-09 13:48:00|744070.8|743070.8|744067.4|743067.4|744079.3|743079.3|744061.7|743061.7|27
1625838490000|2021-07-09 13:48:10|744068.4|743068.4|744100.6|743100.6|744100.6|743100.6|744068.4|743068.4|26
1625838500000|2021-07-09 13:48:20|744087.6|743087.6|744771.7|742771.7|744771.7|743258.1|744082.8|742652|27
1625838510000|2021-07-09 13:48:30|744793.9|742793.9|744269.3|743269.3|744793.9|743298.3|744264.9|742765.3|27
1625838520000|2021-07-09 13:48:40|744280.1|743280.1|744283.4|743283.4|744289.5|743289.5|744241.4|743241.4|27
1625838530000|2021-07-09 13:48:50|744280.8|743280.8|744241.2|743241.2|744315|743315|744232.8|743232.8|26
1625838540000|2021-07-09 13:49:00|744242|743242|744143|743143|744248.7|743248.7|744135.6|743135.6|28
1625838550000|2021-07-09 13:49:10|744145.6|743145.6|744690.3|742690.3|744703.3|743206.9|744143.9|742670|29
1625838560000|2021-07-09 13:49:20|744688.2|742688.2|744100.6|743100.6|744688.2|743168.7|744098|742617.9|28
1625838570000|2021-07-09 13:49:30|744105.6|743105.6|744583.8|742583.8|744615.8|743105.6|744085.1|742577.4|29
1625838580000|2021-07-09 13:49:40|744596.1|742596.1|744580.2|742580.2|744600.9|742600.9|744576.5|742576.5|25
1625838590000|2021-07-09 13:49:50|744578.7|742578.7|744633.1|742633.1|744639.1|743136.7|744116.2|742578.7|25
1625838600000|2021-07-09 13:50:00|744635.7|742635.7|744670.5|742670.5|744728.9|743218.5|744114.7|742621.2|28
1625838610000|2021-07-09 13:50:10|744672.8|742672.8|744312.7|743312.7|744672.8|743331.8|744158|742667.5|36
1625838620000|2021-07-09 13:50:20|744315.3|743315.3|744232.8|743232.8|744323.5|743323.5|744232.8|743232.8|36
1625838630000|2021-07-09 13:50:30|744225.3|743225.3|744657.5|742657.5|744661.7|743233.3|744121.4|742638.7|38
1625838640000|2021-07-09 13:50:40|744659|742659|744675.4|742675.4|744686.1|743183.1|744151.9|742655.1|34
1625838650000|2021-07-09 13:50:50|744674.8|742674.8|744174.8|743174.8|744696.2|743191.1|744157.1|742658.3|32
1625838660000|2021-07-09 13:51:00|744174.7|743174.7|744185.1|743185.1|744197.5|743197.5|744170.9|743170.9|31
1625838670000|2021-07-09 13:51:10|744183.1|743183.1|744190.1|743190.1|744190.9|743190.9|744172.8|743172.8|26
1625838680000|2021-07-09 13:51:20|744189.7|743189.7|744184|743184|744189.7|743189.7|744169.8|743169.8|31
1625838690000|2021-07-09 13:51:30|744178|743178|744156.4|743156.4|744178.8|743178.8|744109.2|743109.2|36
1625838700000|2021-07-09 13:51:40|744154.2|743154.2|744147.7|743147.7|744155.5|743155.5|744139.6|743139.6|30
1625838710000|2021-07-09 13:51:50|744150.9|743150.9|744172.6|743172.6|744180.8|743180.8|744150.9|743150.9|27
1625838720000|2021-07-09 13:52:00|744172.8|743172.8|744114.9|743114.9|744172.8|743172.8|744114.9|743114.9|30
1625838730000|2021-07-09 13:52:10|744115.1|743115.1|743948.2|742948.2|744127.4|743127.4|743948.2|742948.2|34
1625838740000|2021-07-09 13:52:20|743949|742949|744559.1|742559.1|744559.1|743043.2|743934|742489.8|35
1625838750000|2021-07-09 13:52:30|744558.5|742558.5|744049.9|743049.9|744566.2|743056.1|744041|742534.7|38
1625838760000|2021-07-09 13:52:40|744041.5|743041.5|744077.4|743077.4|744592.8|743091.5|744024.3|742528.8|35
1625838770000|2021-07-09 13:52:50|744082|743082|744079.6|743079.6|744595.4|743094.2|744019|742569.5|38
1625838780000|2021-07-09 13:53:00|744079.3|743079.3|744033.3|743033.3|744583.6|743079.3|744024.3|742529.6|39
1625838790000|2021-07-09 13:53:10|744530.2|742530.2|744359.9|742359.9|744532.1|743044.5|744011.9|742353.2|33
1625838800000|2021-07-09 13:53:20|744357.9|742357.9|744336.8|742336.8|744401.7|742908.3|743821|742324.1|38
1625838810000|2021-07-09 13:53:30|744339.3|742339.3|744357|742357|744393.2|742867.3|743849.9|742326|37
1625838820000|2021-07-09 13:53:40|743849.8|742849.8|744337.8|742337.8|744370|742849.8|743817.4|742326.9|34
1625838830000|2021-07-09 13:53:50|743845.5|742845.5|744300.1|742300.1|744346.3|742845.5|743779.8|742295.8|36
1625838840000|2021-07-09 13:54:00|744298.6|742298.6|744481.8|742481.8|744481.8|742481.8|744292.3|742292.3|38
1625838850000|2021-07-09 13:54:10|744483.6|742483.6|744459|742459|744483.6|742944.9|743918.4|742436.5|38
1625838860000|2021-07-09 13:54:20|744455.5|742455.5|744432.6|742432.6|744506.4|742938.3|743897.1|742416.6|36
1625838870000|2021-07-09 13:54:30|743905.4|742905.4|744424.7|742424.7|744427.5|742924.4|743887.7|742404|35
1625838880000|2021-07-09 13:54:40|744420.7|742420.7|744468.1|742468.1|744485|742945.1|743940|742420.7|35
1625838890000|2021-07-09 13:54:50|744471.5|742471.5|744467.9|742467.9|744474|742968.5|743968.5|742450.1|32
1625838900000|2021-07-09 13:55:00|744468.6|742468.6|744473.3|742473.3|744480.6|742480.6|744468.6|742468.6|33
1625838910000|2021-07-09 13:55:10|744471.9|742471.9|744616.7|742616.7|744626.8|743134.8|743984.3|742455.4|38
1625838920000|2021-07-09 13:55:20|744143.5|743143.5|744176.8|743176.8|744690.3|743192.8|744143.5|742638.8|37
1625838930000|2021-07-09 13:55:30|744177.4|743177.4|744656.6|742656.6|744670.9|743196.6|744174.8|742645.8|34
1625838940000|2021-07-09 13:55:40|744155.7|743155.7|744323|743323|744701.9|743336.3|744155.7|742665.1|28
1625838950000|2021-07-09 13:55:50|744327.4|743327.4|744865|742865|744900|743398.8|744327.4|742860|33
1625838960000|2021-07-09 13:56:00|744863.7|742863.7|744815.9|742815.9|744863.7|743371.1|744292|742787.5|32
1625838970000|2021-07-09 13:56:10|744818.7|742818.7|744830|742830|744865.2|743361.7|744351.2|742805.7|28
1625838980000|2021-07-09 13:56:20|744318.4|743318.4|744816|742816|744855.8|743341.4|744318.4|742803.4|25
1625838990000|2021-07-09 13:56:30|744809.4|742809.4|744815.3|742815.3|744815.3|743291.2|744291.2|742795.3|31
1625839000000|2021-07-09 13:56:40|744813.8|742813.8|744790.8|742790.8|744813.8|742813.8|744790.1|742790.1|28
1625839010000|2021-07-09 13:56:50|744791.3|742791.3|744828.2|742828.2|744855.4|743308.5|744308.5|742791.3|33
1625839020000|2021-07-09 13:57:00|744824.8|742824.8|744833.2|742833.2|744916.1|743410.8|744328.1|742824.8|36
1625839030000|2021-07-09 13:57:10|744832.6|742832.6|744785.4|742785.4|744834.9|742834.9|744779.6|742779.6|34
1625839040000|2021-07-09 13:57:20|744785.7|742785.7|744827.2|742827.2|744851.1|743340.1|744340.1|742777.7|38
1625839050000|2021-07-09 13:57:30|744828.7|742828.7|744810.4|742810.4|744828.7|743312.4|744312.4|742793.7|37
1625839060000|2021-07-09 13:57:40|744810.6|742810.6|744905.2|742905.2|744912.1|743367.6|744367.6|742803.8|34
1625839070000|2021-07-09 13:57:50|744918.1|742918.1|744948.4|742948.4|744954.7|742954.7|744900.6|742900.6|26
1625839080000|2021-07-09 13:58:00|744948.8|742948.8|744959.9|742959.9|744972.6|742972.6|744944.9|742944.9|30
1625839090000|2021-07-09 13:58:10|744959.6|742959.6|744896.4|742896.4|744966.5|743406.7|744406.7|742892.5|31
1625839100000|2021-07-09 13:58:20|744892.8|742892.8|744863.4|742863.4|744897.2|743402.9|744353|742782.3|34
1625839110000|2021-07-09 13:58:30|744864|742864|744847|742847|744869.5|742869.5|744838|742838|32
1625839120000|2021-07-09 13:58:40|744846.2|742846.2|744887.8|742887.8|744898.8|743403.7|744398.5|742843.9|29
1625839130000|2021-07-09 13:58:50|744445.5|743445.5|744939.3|742939.3|744979.2|743475.8|744442.3|742936.3|36
1625839140000|2021-07-09 13:59:00|744938.9|742938.9|744966.4|742966.4|744971.1|743468|744440.5|742928|33
1625839150000|2021-07-09 13:59:10|744957.4|742957.4|744330.4|743330.4|744957.4|743384|744330.4|742833.9|35
1625839160000|2021-07-09 13:59:20|744823.8|742823.8|744240.3|743240.3|744823.8|743278.6|744227.5|742729.4|33
1625839170000|2021-07-09 13:59:30|744239.6|743239.6|744588.9|742588.9|744706.7|743239.6|744140.9|742585.8|36
1625839180000|2021-07-09 13:59:40|744587.8|742587.8|744614.5|742614.5|744645.7|743121|744121|742587.8|33
1625839190000|2021-07-09 13:59:50|744616.3|742616.3|744671.4|742671.4|744739.3|742739.3|744616.3|742616.3|37
1625839200000|2021-07-09 14:00:00|744662.8|742662.8|744605.4|742605.4|744662.8|742662.8|744603.7|742603.7|39
1625839210000|2021-07-09 14:00:10|744594.5|742594.5|744587.6|742587.6|744614.6|742614.6|744563.8|742563.8|38
1625839220000|2021-07-09 14:00:20|744586.9|742586.9|744568.6|742568.6|744590.2|742590.2|744492.1|742492.1|38
1625839230000|2021-07-09 14:00:30|744565.4|742565.4|744570.5|742570.5|744604.9|742604.9|744540.9|742540.9|35
1625839240000|2021-07-09 14:00:40|744583|742583|744595.2|742595.2|744612.7|742612.7|744577.7|742577.7|37
1625839250000|2021-07-09 14:00:50|744593.7|742593.7|744664.7|742664.7|744705.8|742705.8|744593.7|742593.7|36
1625839260000|2021-07-09 14:01:00|744679.8|742679.8|744676.8|742676.8|744687.9|742687.9|744625.3|742625.3|37
1625839270000|2021-07-09 14:01:10|744677.9|742677.9|744717.3|742717.3|744768.8|742768.8|744669.2|742669.2|38
1625839280000|2021-07-09 14:01:20|744738|742738|744774|742774|744784.2|742784.2|744738|742738|36
1625839290000|2021-07-09 14:01:30|744783.1|742783.1|744770.7|742770.7|744798.8|742798.8|744770.7|742770.7|33
1625839300000|2021-07-09 14:01:40|744770.4|742770.4|744888.9|742888.9|744894.8|742894.8|744770.4|742770.4|37
1625839310000|2021-07-09 14:01:50|744889.7|742889.7|744897.4|742897.4|744910.1|742910.1|744887.3|742887.3|31
1625839320000|2021-07-09 14:02:00|744896.7|742896.7|744902.6|742902.6|744913.1|742913.1|744885.3|742885.3|32
1625839330000|2021-07-09 14:02:10|744900.3|742900.3|744795.6|742795.6|744915.6|743298.2|744298.2|742794.5|29
1625839340000|2021-07-09 14:02:20|744318.7|743318.7|744813.1|742813.1|744826.3|743318.7|744318.7|742801.7|34
1625839350000|2021-07-09 14:02:30|744818.9|742818.9|744802.5|742802.5|744827.9|742827.9|744790|742790|36
1625839360000|2021-07-09 14:02:40|744795.1|742795.1|744762.9|742762.9|744799.8|742799.8|744746.9|742746.9|30
1625839370000|2021-07-09 14:02:50|744762.3|742762.3|744801.3|742801.3|744829.5|743281.9|744275.3|742758.9|33
1625839380000|2021-07-09 14:03:00|744823|742823|744400.1|743400.1|744919.8|743401.5|744341.9|742816.6|34
1625839390000|2021-07-09 14:03:10|744400.7|743400.7|744977.7|742977.7|744983.6|743470.1|744398.4|742955.8|30
1625839400000|2021-07-09 14:03:20|744980.3|742980.3|745045.4|743045.4|745045.4|743045.4|744965.4|742965.4|32
1625839410000|2021-07-09 14:03:30|745047.8|743047.8|745209.1|743209.1|745260|743729|744600.6|743034.7|36
1625839420000|2021-07-09 14:03:40|745202.9|743202.9|745074.8|743074.8|745202.9|743202.9|745067|743067|37
1625839430000|2021-07-09 14:03:50|745083.7|743083.7|745078.4|743078.4|745089.1|743089.1|745041.4|743041.4|34
1625839440000|2021-07-09 14:04:00|745080.2|743080.2|745020.5|743020.5|745093|743093|745016.7|743016.7|39
1625839450000|2021-07-09 14:04:10|745017.8|743017.8|744965.3|742965.3|745024.1|743024.1|744929.4|742929.4|37
1625839460000|2021-07-09 14:04:20|744957.5|742957.5|744948|742948|744961.7|742961.7|744939.4|742939.4|34
1625839470000|2021-07-09 14:04:30|744948.7|742948.7|744452.2|743452.2|744973.5|743453.5|744431.1|742934.7|33
1625839480000|2021-07-09 14:04:40|744432.2|743432.2|744947.2|742947.2|744976.9|743464.7|744432.2|742937.9|36
1625839490000|2021-07-09 14:04:50|744958.9|742958.9|744930.9|742930.9|744958.9|743448.5|744424.5|742918.2|33
1625839500000|2021-07-09 14:05:00|744428.5|743428.5|744754|742754|744967.7|743428.5|744245.9|742746.9|37
1625839510000|2021-07-09 14:05:10|744743.6|742743.6|744788.3|742788.3|744788.3|742788.3|744743.6|742743.6|35
1625839520000|2021-07-09 14:05:20|744776.6|742776.6|744640.9|742640.9|744776.6|743349|744193.6|742594|38
1625839530000|2021-07-09 14:05:30|744635.7|742635.7|744750|742750|744754.7|743170|744133.7|742629.5|33
1625839540000|2021-07-09 14:05:40|744740.6|742740.6|744129|743129|744785|743302.5|744125|742625.9|31
1625839550000|2021-07-09 14:05:50|744133.3|743133.3|744148|743148|744640.7|743156.4|744133.3|742628|28
1625839560000|2021-07-09 14:06:00|744147.5|743147.5|744710.2|742710.2|744716|743164.6|744147.3|742668.4|28
1625839570000|2021-07-09 14:06:10|744704.4|742704.4|744801.3|742801.3|744820.3|742820.3|744697.8|742697.8|35
1625839580000|2021-07-09 14:06:20|744794.7|742794.7|744805.1|742805.1|744809.1|743283.4|744281.7|742787.1|32
1625839590000|2021-07-09 14:06:30|744790.6|742790.6|744787.9|742787.9|744804.3|743304.1|744279.7|742781.9|26
1625839600000|2021-07-09 14:06:40|744778.6|742778.6|744774.1|742774.1|744778.6|743270.8|744262.9|742762.6|36
1625839610000|2021-07-09 14:06:50|744769.3|742769.3|744723.1|742723.1|744780.5|743244.6|744218.3|742720.8|35
1625839620000|2021-07-09 14:07:00|744722.8|742722.8|744663.6|742663.6|744728|743210.3|744147.7|742655.9|37
1625839630000|2021-07-09 14:07:10|744658.7|742658.7|744157.2|743157.2|744685.1|743157.2|744149.7|742648.2|39
1625839640000|2021-07-09 14:07:20|744671.1|742671.1|744605.6|742605.6|744671.9|743151.2|744052.2|742570.3|38
1625839650000|2021-07-09 14:07:30|744605.1|742605.1|744591.7|742591.7|744616.3|743115.3|744055.6|742557.6|37
1625839660000|2021-07-09 14:07:40|744594.4|742594.4|744555|742555|744594.4|743063.5|744052.3|742522.3|40
1625839670000|2021-07-09 14:07:50|744548.2|742548.2|744507.2|742507.2|744548.2|743037.3|744010.9|742496.3|36
1625839680000|2021-07-09 14:08:00|744508|742508|744530|742530|744530|742975.5|743975.5|742471.5|34
1625839690000|2021-07-09 14:08:10|744544|742544|744581.6|742581.6|744611.2|743129.9|744085.2|742531.8|39
1625839700000|2021-07-09 14:08:20|744579.7|742579.7|744647.1|742647.1|744656.8|742656.8|744573.5|742573.5|38
1625839710000|2021-07-09 14:08:30|744646.6|742646.6|744642.9|742642.9|744652.3|742652.3|744632.1|742632.1|35
1625839720000|2021-07-09 14:08:40|744644.8|742644.8|744696.2|742696.2|744700.8|742700.8|744626.9|742626.9|31
1625839730000|2021-07-09 14:08:50|744700.8|742700.8|744620.1|742620.1|744700.8|743169.4|744117.4|742609.3|34
1625839740000|2021-07-09 14:09:00|744621.6|742621.6|744633.2|742633.2|744642.8|743141.2|744126|742615.6|32
1625839750000|2021-07-09 14:09:10|744630.8|742630.8|744604.6|742604.6|744637|743134.9|744106|742599.2|36
1625839760000|2021-07-09 14:09:20|744604.4|742604.4|744635.3|742635.3|744647.1|743140.9|744140.9|742604.4|28
1625839770000|2021-07-09 14:09:30|744631.3|742631.3|744632.5|742632.5|744632.5|743111.1|744104.4|742603.7|31
1625839780000|2021-07-09 14:09:40|744631|742631|744610.2|742610.2|744631|743126.9|744117|742601|36
1625839790000|2021-07-09 14:09:50|744608.5|742608.5|744605.6|742605.6|744648.9|743128.7|744101.7|742603.2|33
1625839800000|2021-07-09 14:10:00|744607.2|742607.2|744573|742573|744607.2|743115|744084|742573|37
1625839810000|2021-07-09 14:10:10|744587.1|742587.1|744618.9|742618.9|744618.9|743110|744076|742581.1|40
1625839820000|2021-07-09 14:10:20|744616.8|742616.8|744689.3|742689.3|744698.4|743201.8|744081.1|742580.6|38
1625839830000|2021-07-09 14:10:30|744702.3|742702.3|744700.9|742700.9|744710.1|743193.2|744193.2|742681.5|30
1625839840000|2021-07-09 14:10:40|744698.7|742698.7|744784.2|742784.2|744795.5|743212.4|744212.4|742692.7|35
1625839850000|2021-07-09 14:10:50|744784.9|742784.9|744789.5|742789.5|744829.1|742829.1|744780.3|742780.3|37
1625839860000|2021-07-09 14:11:00|744791.2|742791.2|744797.8|742797.8|744805.5|743289.8|744289.8|742766.4|35
1625839870000|2021-07-09 14:11:10|744795.2|742795.2|744792|742792|744821.8|742821.8|744789.7|742789.7|32
1625839880000|2021-07-09 14:11:20|744792.9|742792.9|744791.1|742791.1|744800.6|743288.7|744288.7|742782.3|34
1625839890000|2021-07-09 14:11:30|744793.1|742793.1|744787.7|742787.7|744798.3|743297.2|744287|742782|34
1625839900000|2021-07-09 14:11:40|744809.4|742809.4|744334.1|743334.1|744825.9|743349.8|744301.2|742790|31
1625839910000|2021-07-09 14:11:50|744344.2|743344.2|744330.3|743330.3|744896.4|743399.5|744330.3|742816.2|39
1625839920000|2021-07-09 14:12:00|744327|743327|744341.1|743341.1|744869.9|743342.2|744289.9|742800.6|39
1625839930000|2021-07-09 14:12:10|744341.4|743341.4|744814.7|742814.7|744860.7|743357.9|744322.7|742814.7|33
1625839940000|2021-07-09 14:12:20|744816.7|742816.7|744881.9|742881.9|744893|743392.5|744339.2|742812.2|37
1625839950000|2021-07-09 14:12:30|744883.2|742883.2|744381.2|743381.2|744883.2|743393.2|744381.2|742874.6|26
1625839960000|2021-07-09 14:12:40|744387.4|743387.4|744447.1|743447.1|744944.3|743455.3|744383.8|742921.9|37
1625839970000|2021-07-09 14:12:50|744446.5|743446.5|744457.9|743457.9|744959.6|743467.8|744442.8|742959.6|32
1625839980000|2021-07-09 14:13:00|744457|743457|744446.8|743446.8|744965|743460.1|744438.8|742943.6|34
1625839990000|2021-07-09 14:13:10|744446.9|743446.9|744966.7|742966.7|744979|743473.4|744441.5|742966.5|29
1625840000000|2021-07-09 14:13:20|744966.4|742966.4|744971.8|742971.8|744977.8|742977.8|744954.5|742954.5|34
1625840010000|2021-07-09 14:13:30|744971.2|742971.2|744477|743477|745021.7|743497.4|744476.8|742971.2|33
1625840020000|2021-07-09 14:13:40|744476.9|743476.9|744990.3|742990.3|745005.9|743496.9|744472.5|742987.3|28
1625840030000|2021-07-09 14:13:50|745002.7|743002.7|744497.5|743497.5|745002.7|743511.7|744481.3|742986.4|31
1625840040000|2021-07-09 14:14:00|744496.6|743496.6|744492.4|743492.4|745008.7|743517.8|744492.4|742999.5|32
1625840050000|2021-07-09 14:14:10|744506.4|743506.4|745018.9|743018.9|745042.5|743506.4|744468.9|742981.3|37
1625840060000|2021-07-09 14:14:20|745019|743019|744539.5|743539.5|745021.8|743542.4|744521.3|743019|33
1625840070000|2021-07-09 14:14:30|744539.9|743539.9|745002.9|743002.9|745046.4|743539.9|744521.1|743002.9|37
1625840080000|2021-07-09 14:14:40|745001.9|743001.9|745011.1|743011.1|745024.5|743496.1|744483.8|742987.4|31
1625840090000|2021-07-09 14:14:50|745009.9|743009.9|745018|743018|745048.5|743498.2|744484.9|742987.5|36
1625840100000|2021-07-09 14:15:00|745018.7|743018.7|744967.3|742967.3|745050.9|743495.9|744468.1|742967.3|40
1625840110000|2021-07-09 14:15:10|744469.2|743469.2|744877.8|742877.8|744877.8|743471.2|744352.4|742873.3|37
1625840120000|2021-07-09 14:15:20|744876.2|742876.2|744974.5|742974.5|744980.1|743408.7|744371.4|742872.1|37
1625840130000|2021-07-09 14:15:30|744973.5|742973.5|744992|742992|745007|743508.5|744484.7|742973.5|38
1625840140000|2021-07-09 14:15:40|744989.1|742989.1|744980.8|742980.8|744989.1|743495.2|744467|742967.2|37
1625840150000|2021-07-09 14:15:50|744978.8|742978.8|744450.6|743450.6|744989.8|743474.4|744450.6|742949.3|35
1625840160000|2021-07-09 14:16:00|744448|743448|744479.9|743479.9|745011.1|743499.5|744440.7|742995.5|34
1625840170000|2021-07-09 14:16:10|744480.2|743480.2|745001.2|743001.2|745006.8|743516.3|744480.2|742999.3|37
1625840180000|2021-07-09 14:16:20|744999.3|742999.3|745015.8|743015.8|745019|743522.5|744501.5|742994.9|28
1625840190000|2021-07-09 14:16:30|745016.2|743016.2|744529.4|743529.4|745016.2|743532.1|744502.5|742998.8|29
1625840200000|2021-07-09 14:16:40|744529.9|743529.9|744475.8|743475.8|745015.6|743529.9|744475.8|742980.6|37
1625840210000|2021-07-09 14:16:50|744475.5|743475.5|744996.6|742996.6|744996.6|743495.5|744468.6|742989.8|32
1625840220000|2021-07-09 14:17:00|744996.8|742996.8|744987|742987|745012.3|743503.6|744503.6|742987|31
1625840230000|2021-07-09 14:17:10|744986.3|742986.3|744478.1|743478.1|744986.7|743491|744477.3|742980.5|32
1625840240000|2021-07-09 14:17:20|744477.1|743477.1|745000.2|743000.2|745007.3|743495.3|744475|742994.1|35
1625840250000|2021-07-09 14:17:30|744992.9|742992.9|744972.7|742972.7|745015.3|743498.5|744486.3|742969.5|38
1625840260000|2021-07-09 14:17:40|744968.6|742968.6|744485.2|743485.2|744988.4|743497.6|744462.3|742965.6|30
1625840270000|2021-07-09 14:17:50|744485.1|743485.1|744442.3|743442.3|744488.3|743488.3|744442.3|743442.3|34
1625840280000|2021-07-09 14:18:00|744441.5|743441.5|744429.7|743429.7|744451.6|743451.6|744399.3|743399.3|31
1625840290000|2021-07-09 14:18:10|744430.4|743430.4|744444.3|743444.3|744449.1|743449.1|744428.9|743428.9|23
1625840300000|2021-07-09 14:18:20|744444.4|743444.4|744443.3|743443.3|744447.2|743447.2|744442|743442|24
1625840310000|2021-07-09 14:18:30|744443.5|743443.5|744468.8|743468.8|744483.8|743483.8|744443.5|743443.5|37
1625840320000|2021-07-09 14:18:40|744466.9|743466.9|744468.6|743468.6|744935.4|743471.8|744442.8|742933|33
1625840330000|2021-07-09 14:18:50|744465.1|743465.1|744454.2|743454.2|744957.1|743465.1|744432.4|742955.7|33
1625840340000|2021-07-09 14:19:00|744455.3|743455.3|744916.8|742916.8|744944|743455.3|744405.7|742905.5|34
1625840350000|2021-07-09 14:19:10|744910.3|742910.3|744871|742871|744910.3|743351.6|744322|742827.8|35
1625840360000|2021-07-09 14:19:20|744870.6|742870.6|744835.7|742835.7|744870.8|743374.8|744310.7|742833.6|31
1625840370000|2021-07-09 14:19:30|744325.6|743325.6|744324.8|743324.8|744831.1|743332.1|744324.8|742829.7|22
1625840380000|2021-07-09 14:19:40|744325.5|743325.5|744353.1|743353.1|744857.6|743363.6|744318.1|742822.7|31
1625840390000|2021-07-09 14:19:50|744319.5|743319.5|744821.3|742821.3|744841.9|743339.5|744315.5|742817.8|33
1625840400000|2021-07-09 14:20:00|744820|742820|744740.7|742740.7|744823.9|743323.8|744237.9|742739.7|32
1625840410000|2021-07-09 14:20:10|744735.8|742735.8|744156.1|743156.1|744738.4|743158.6|744135.6|742734.3|31
1625840420000|2021-07-09 14:20:20|744152.5|743152.5|744642.4|742642.4|744667.2|743152.5|744137.6|742638.7|29
1625840430000|2021-07-09 14:20:30|744642.8|742642.8|744644|742644|744644.6|743142.6|744139.6|742640.6|23
1625840440000|2021-07-09 14:20:40|744643.1|742643.1|744675|742675|744675|743174|744141|742643.1|34
1625840450000|2021-07-09 14:20:50|744677.8|742677.8|744662.3|742662.3|744701.9|743206.8|744180.8|742662.3|37
1625840460000|2021-07-09 14:21:00|744662.2|742662.2|744185.1|743185.1|744693.5|743192.5|744164.7|742660.5|36
1625840470000|2021-07-09 14:21:10|744178.9|743178.9|744121.6|743121.6|744649|743178.9|744105.9|742620.3|32
1625840480000|2021-07-09 14:21:20|744123|743123|744132.4|743132.4|744158.5|743158.5|744114.1|743114.1|28
1625840490000|2021-07-09 14:21:30|744149.8|743149.8|744438.8|742438.8|744675|743160.6|743910.3|742411.1|35
1625840500000|2021-07-09 14:21:40|744436.5|742436.5|744345.3|742345.3|744436.5|742880.9|743854.3|742335|38
1625840510000|2021-07-09 14:21:50|744348.9|742348.9|744348.6|742348.6|744384.6|742852|743852|742340|38
1625840520000|2021-07-09 14:22:00|744352.9|742352.9|744429.5|742429.5|744467|742938.4|743914.1|742352.9|32
1625840530000|2021-07-09 14:22:10|743924.2|742924.2|744239.1|742239.1|744422.9|742945.3|743717.6|742202.9|33
1625840540000|2021-07-09 14:22:20|744238.7|742238.7|744250.1|742250.1|744250.1|742730.8|743715.6|742214.2|38
1625840550000|2021-07-09 14:22:30|744250.7|742250.7|744350.9|742350.9|744359|742748.5|743748.5|742229.6|34
1625840560000|2021-07-09 14:22:40|744354|742354|743827.5|742827.5|744367.6|742835.3|743723.1|742327.7|35
1625840570000|2021-07-09 14:22:50|743829.6|742829.6|744344.5|742344.5|744354.3|742852.5|743819|742334.2|33
1625840580000|2021-07-09 14:23:00|744344.7|742344.7|743857|742857|744365|742871.1|743844.3|742344.7|32
1625840590000|2021-07-09 14:23:10|743856.7|742856.7|744348.6|742348.6|744362.6|742856.7|743830.4|742336.9|33
1625840600000|2021-07-09 14:23:20|744347.9|742347.9|744287.7|742287.7|744349|742971.2|743812.8|742285.7|31
1625840610000|2021-07-09 14:23:30|744283.2|742283.2|744300.6|742300.6|744310.8|742310.8|744280.7|742280.7|36
1625840620000|2021-07-09 14:23:40|744297.2|742297.2|744253.3|742253.3|744306|742794.9|743794.9|742226.2|36
1625840630000|2021-07-09 14:23:50|744263.8|742263.8|744246.2|742246.2|744263.8|742263.8|744233.1|742233.1|38
1625840640000|2021-07-09 14:24:00|744256.3|742256.3|744236.7|742236.7|744281.5|742281.5|744216.9|742216.9|37
1625840650000|2021-07-09 14:24:10|744237.5|742237.5|744305.1|742305.1|744306.2|742306.2|744237.5|742237.5|30
1625840660000|2021-07-09 14:24:20|744297.1|742297.1|744299.4|742299.4|744301.6|742301.6|744290.1|742290.1|25
1625840670000|2021-07-09 14:24:30|744300.3|742300.3|744297.6|742297.6|744303.1|742303.1|744289.6|742289.6|22
1625840680000|2021-07-09 14:24:40|744296.9|742296.9|744274.4|742274.4|744299.3|742299.3|744262.1|742262.1|36
1625840690000|2021-07-09 14:24:50|744278.1|742278.1|744273.1|742273.1|744287|742784.4|743734.2|742238|35
1625840700000|2021-07-09 14:25:00|744278|742278|744192.9|742192.9|744282.9|742782.6|743688.7|742192.9|37
1625840710000|2021-07-09 14:25:10|743700.8|742700.8|744192.2|742192.2|744215.4|742700.8|743630.8|742146.9|35
1625840720000|2021-07-09 14:25:20|744178.5|742178.5|744151.8|742151.8|744178.5|742655.3|743595.9|742101.7|24
1625840730000|2021-07-09 14:25:30|744149.7|742149.7|744222.4|742222.4|744223.9|742713.7|743713.7|742147.1|32
1625840740000|2021-07-09 14:25:40|744198.8|742198.8|744209.7|742209.7|744252.8|742252.8|744182|742182|37
1625840750000|2021-07-09 14:25:50|744210.6|742210.6|744250.1|742250.1|744254.5|742254.5|744198.7|742198.7|33
1625840760000|2021-07-09 14:26:00|744243.1|742243.1|744293.8|742293.8|744337.7|742819|743787.3|742243.1|40
1625840770000|2021-07-09 14:26:10|743795.2|742795.2|744258.4|742258.4|744301.3|742795.2|743795.2|742250|36
1625840780000|2021-07-09 14:26:20|744258.7|742258.7|744230.9|742230.9|744278.1|742278.1|744224.3|742224.3|33
1625840790000|2021-07-09 14:26:30|744202.8|742202.8|744186.7|742186.7|744220.2|742220.2|744186.7|742186.7|33
1625840800000|2021-07-09 14:26:40|744193.3|742193.3|744186.2|742186.2|744214.4|742214.4|744179|742179|29
1625840810000|2021-07-09 14:26:50|744191.2|742191.2|744191.1|742191.1|744241|742730.1|743730.1|742178.9|30
1625840820000|2021-07-09 14:27:00|744194.8|742194.8|744187.6|742187.6|744251.3|742251.3|744187.6|742187.6|35
1625840830000|2021-07-09 14:27:10|743746.8|742746.8|744289.7|742289.7|744295.5|742746.8|743746.8|742252.6|35
1625840840000|2021-07-09 14:27:20|744294.6|742294.6|744314|742314|744314.5|742314.5|744292.1|742292.1|34
1625840850000|2021-07-09 14:27:30|744313.6|742313.6|744300.8|742300.8|744333.8|742333.8|744294.8|742294.8|34
1625840860000|2021-07-09 14:27:40|744293.5|742293.5|744300.8|742300.8|744307.7|742307.7|744287.2|742287.2|31
1625840870000|2021-07-09 14:27:50|744301.6|742301.6|744309.6|742309.6|744317.8|742317.8|744294.2|742294.2|33
1625840880000|2021-07-09 14:28:00|744309.3|742309.3|744335.3|742335.3|744339.3|742339.3|744291.4|742291.4|35
1625840890000|2021-07-09 14:28:10|744340.5|742340.5|744365.8|742365.8|744365.8|742365.8|744340.5|742340.5|29
1625840900000|2021-07-09 14:28:20|744364.3|742364.3|744356.6|742356.6|744364.8|742840.1|743833.1|742326.7|29
1625840910000|2021-07-09 14:28:30|744343.3|742343.3|744313.1|742313.1|744347.6|742843.8|743811.5|742313.1|32
1625840920000|2021-07-09 14:28:40|744315.2|742315.2|744281.3|742281.3|744315.2|742824|743794.4|742278.2|29
1625840930000|2021-07-09 14:28:50|744298.2|742298.2|744301.8|742301.8|744308.7|742308.7|744297.1|742297.1|25
1625840940000|2021-07-09 14:29:00|744300.3|742300.3|744320|742320|744336|742827.9|743827.9|742295.8|36
1625840950000|2021-07-09 14:29:10|744302.7|742302.7|744258.4|742258.4|744305.5|742758.6|743746.8|742230.4|35
1625840960000|2021-07-09 14:29:20|744276.5|742276.5|744278.2|742278.2|744285.5|742285.5|744262.8|742262.8|23
1625840970000|2021-07-09 14:29:30|744279.7|742279.7|744240.3|742240.3|744281.6|742281.6|744232.9|742232.9|35
1625840980000|2021-07-09 14:29:40|744241.1|742241.1|744274.9|742274.9|744274.9|742274.9|744232.7|742232.7|27
1625840990000|2021-07-09 14:29:50|744275.5|742275.5|744308|742308|744310.8|742310.8|744271.3|742271.3|30
1625841000000|2021-07-09 14:30:00|744308.8|742308.8|744325.4|742325.4|744325.9|742325.9|744300.9|742300.9|36
1625841010000|2021-07-09 14:30:10|744325.5|742325.5|744327.7|742327.7|744332.9|742332.9|744325|742325|30
1625841020000|2021-07-09 14:30:20|744327.6|742327.6|744326.1|742326.1|744339.7|742339.7|744321.3|742321.3|26
1625841030000|2021-07-09 14:30:30|744325.9|742325.9|744277.8|742277.8|744325.9|742325.9|744212.2|742212.2|36
1625841040000|2021-07-09 14:30:40|744281.9|742281.9|744254|742254|744284.7|742284.7|744246.9|742246.9|37
1625841050000|2021-07-09 14:30:50|744248.3|742248.3|744283.2|742283.2|744283.2|742775.4|743775.4|742245.2|24
1625841060000|2021-07-09 14:31:00|744274.8|742274.8|744259.8|742259.8|744277.2|742277.2|744256.1|742256.1|25
1625841070000|2021-07-09 14:31:10|744258.7|742258.7|744264.5|742264.5|744268.3|742268.3|744237.6|742237.6|28
1625841080000|2021-07-09 14:31:20|744266.6|742266.6|744298.8|742298.8|744308.8|742808.1|743807.1|742257.8|30
1625841090000|2021-07-09 14:31:30|744297.6|742297.6|744326.6|742326.6|744334.9|742820.9|743820.9|742297.6|32
1625841100000|2021-07-09 14:31:40|744325.6|742325.6|743833|742833|744336.4|742833.5|743820.8|742318.3|28
1625841110000|2021-07-09 14:31:50|743831.9|742831.9|744319.2|742319.2|744334.7|742832.3|743831.9|742319.2|25
1625841120000|2021-07-09 14:32:00|744310.1|742310.1|744313.4|742313.4|744328.3|742328.3|744309.8|742309.8|32
1625841130000|2021-07-09 14:32:10|744312.5|742312.5|744313.5|742313.5|744320|742320|744309.2|742309.2|30
1625841140000|2021-07-09 14:32:20|744265.1|742265.1|744280.2|742280.2|744280.2|742280.2|744254|742254|31
1625841150000|2021-07-09 14:32:30|744280.6|742280.6|744317.1|742317.1|744321.9|742819.7|743782|742276.1|31
1625841160000|2021-07-09 14:32:40|743812.2|742812.2|743839.4|742839.4|744345.2|742852|743812.2|742310|34
1625841170000|2021-07-09 14:32:50|743841.8|742841.8|743837.5|742837.5|744348.2|742846.7|743826.6|742348.2|34
1625841180000|2021-07-09 14:33:00|743836.5|742836.5|743879.9|742879.9|744353|742904.1|743836.5|742346|39
1625841190000|2021-07-09 14:33:10|743880.6|742880.6|744534.1|742534.1|744534.1|743003|743875.9|742448.5|35
1625841200000|2021-07-09 14:33:20|744530.4|742530.4|744538.2|742538.2|744544.3|743041|744041|742509.5|35
1625841210000|2021-07-09 14:33:30|744544.1|742544.1|744561.8|742561.8|744563.9|743050.6|744026|742532.5|37
1625841220000|2021-07-09 14:33:40|744562.9|742562.9|743930.2|742930.2|744571.7|743115.1|743930.2|742440.6|37
1625841230000|2021-07-09 14:33:50|743934.8|742934.8|744390.7|742390.7|744445.9|742934.8|743894.7|742388.7|36
1625841240000|2021-07-09 14:34:00|744390.9|742390.9|744394.8|742394.8|744409.3|742409.3|744372.2|742372.2|36
1625841250000|2021-07-09 14:34:10|744394.3|742394.3|744446.7|742446.7|744446.7|742446.7|744394.3|742394.3|32
1625841260000|2021-07-09 14:34:20|744439.7|742439.7|744359.6|742359.6|744442|742859|743857|742354.6|37
1625841270000|2021-07-09 14:34:30|744358.6|742358.6|744370.1|742370.1|744370.1|742869.4|743849.1|742355.1|34
1625841280000|2021-07-09 14:34:40|744369.5|742369.5|744346.6|742346.6|744383.6|742853.4|743853.4|742344.8|34
1625841290000|2021-07-09 14:34:50|744345|742345|744384.5|742384.5|744388.2|742861.3|743840.6|742343.7|33
1625841300000|2021-07-09 14:35:00|744400.7|742400.7|744347|742347|744400.7|742400.7|744315.5|742315.5|36
1625841310000|2021-07-09 14:35:10|744330.4|742330.4|744303.4|742303.4|744360.6|742360.6|744301.3|742301.3|36
1625841320000|2021-07-09 14:35:20|744301.8|742301.8|744250.1|742250.1|744317.1|742790.4|743788.9|742250.1|31
1625841330000|2021-07-09 14:35:30|744253.9|742253.9|744241.4|742241.4|744272.5|742757.5|743742.6|742229.9|34
1625841340000|2021-07-09 14:35:40|744245.2|742245.2|744256.6|742256.6|744258.1|742258.1|744231.5|742231.5|34
1625841350000|2021-07-09 14:35:50|744252.8|742252.8|743763.7|742763.7|744271.3|742763.7|743760.9|742250.6|32
1625841360000|2021-07-09 14:36:00|744271.2|742271.2|744252.3|742252.3|744274|742274|744244.3|742244.3|29
1625841370000|2021-07-09 14:36:10|744251.6|742251.6|744267.6|742267.6|744271.8|742766.4|743766.4|742246.5|34
1625841380000|2021-07-09 14:36:20|744269.7|742269.7|744326.6|742326.6|744326.6|742846.3|743823.7|742246.4|35
1625841390000|2021-07-09 14:36:30|744331.9|742331.9|744317.8|742317.8|744331.9|742331.9|744315.3|742315.3|30
1625841400000|2021-07-09 14:36:40|744323.6|742323.6|744150.5|742150.5|744323.6|742817.2|743687.4|742150.5|36
1625841410000|2021-07-09 14:36:50|744148.7|742148.7|744049.9|742049.9|744152.7|742592.5|743582.1|742030.3|40
1625841420000|2021-07-09 14:37:00|744051.6|742051.6|743982.1|741982.1|744108.3|742108.3|743973.5|741973.5|40
1625841430000|2021-07-09 14:37:10|743973.9|741973.9|743975.3|741975.3|743998.6|741998.6|743964|741964|32
1625841440000|2021-07-09 14:37:20|744047.3|742047.3|744074.7|742074.7|744111.5|742594.6|743568|742047.3|34
1625841450000|2021-07-09 14:37:30|744067.6|742067.6|744058.5|742058.5|744078.4|742078.4|744058.5|742058.5|33
1625841460000|2021-07-09 14:37:40|743577.7|742577.7|743559.1|742559.1|744093.4|742577.7|743559|742063.2|29
1625841470000|2021-07-09 14:37:50|744070.2|742070.2|744026.9|742026.9|744075.9|742569.7|743533.9|742022.6|31
1625841480000|2021-07-09 14:38:00|744027.3|742027.3|744037.4|742037.4|744038.1|742537.4|743518.3|742027.3|25
1625841490000|2021-07-09 14:38:10|744037.7|742037.7|744040.6|742040.6|744056|742547.5|743546.7|742032.8|26
1625841500000|2021-07-09 14:38:20|744045.9|742045.9|744031.1|742031.1|744045.9|742530.7|743530.7|742031|21
1625841510000|2021-07-09 14:38:30|744034.3|742034.3|744042|742042|744050.5|742549.9|743534.4|742034.3|28
1625841520000|2021-07-09 14:38:40|744043.9|742043.9|744039.8|742039.8|744045.5|742045.5|744030.4|742030.4|21
1625841530000|2021-07-09 14:38:50|743525|742525|744001.7|742001.7|744001.7|742525|743464.6|741971.2|38
1625841540000|2021-07-09 14:39:00|744002.3|742002.3|743999.6|741999.6|744007.7|742007.7|743970.6|741970.6|38
1625841550000|2021-07-09 14:39:10|743998.3|741998.3|743974.6|741974.6|744015.3|742015.3|743974.6|741974.6|33
1625841560000|2021-07-09 14:39:20|743972.5|741972.5|743927.6|741927.6|743981|741981|743916.3|741916.3|36
1625841570000|2021-07-09 14:39:30|743926|741926|743925.9|741925.9|743928.4|741928.4|743916.1|741916.1|32
1625841580000|2021-07-09 14:39:40|743926.9|741926.9|743998.6|741998.6|743998.6|741998.6|743926.4|741926.4|28
1625841590000|2021-07-09 14:39:50|744026.5|742026.5|744007.8|742007.8|744026.5|742026.5|744006.3|742006.3|32
1625841600000|2021-07-09 14:40:00|744007.6|742007.6|743925.6|741925.6|744027.3|742027.3|743919.5|741919.5|38
1625841610000|2021-07-09 14:40:10|743924.4|741924.4|743915.5|741915.5|743924.4|741924.4|743892.9|741892.9|34
1625841620000|2021-07-09 14:40:20|743916.9|741916.9|743863|741863|743916.9|741916.9|743852.3|741852.3|29
1625841630000|2021-07-09 14:40:30|743863.2|741863.2|743871|741871|743872|741872|743851.7|741851.7|27
1625841640000|2021-07-09 14:40:40|743890.6|741890.6|743382.3|742382.3|743890.6|742382.3|743335.8|741865.5|33
1625841650000|2021-07-09 14:40:50|743887|741887|743892.2|741892.2|743897.7|742394|743394|741884.2|32
1625841660000|2021-07-09 14:41:00|743892.3|741892.3|743898.8|741898.8|743899.4|741899.4|743863.3|741863.3|31
1625841670000|2021-07-09 14:41:10|743885.9|741885.9|743270.7|742270.7|743919.8|742413.5|743267.8|741749.6|36
1625841680000|2021-07-09 14:41:20|743267.8|742267.8|743769.6|741769.6|743782.1|742279|743267.8|741746.7|32
1625841690000|2021-07-09 14:41:30|743770|741770|743756.5|741756.5|743770|741770|743748.4|741748.4|31
1625841700000|2021-07-09 14:41:40|743758.9|741758.9|743255.3|742255.3|743771|742276.3|743249.8|741758.9|33
1625841710000|2021-07-09 14:41:50|743257.4|742257.4|743760.8|741760.8|743761.7|742263.5|743254|741755.2|27
1625841720000|2021-07-09 14:42:00|743271.3|742271.3|743262.3|742262.3|743808|742303.7|743262.3|741753.2|31
1625841730000|2021-07-09 14:42:10|743257.5|742257.5|743215.1|742215.1|743764.6|742257.5|743205.4|741733.6|32
1625841740000|2021-07-09 14:42:20|743215|742215|743671.9|741671.9|743677.5|742215|743140.2|741664.6|37
1625841750000|2021-07-09 14:42:30|743672.6|741672.6|743714.8|741714.8|743724.5|742215.1|743213.2|741662.7|31
1625841760000|2021-07-09 14:42:40|743708.8|741708.8|743184.7|742184.7|743717.5|742213|743161.4|741701.1|29
1625841770000|2021-07-09 14:42:50|743189.7|742189.7|743129.7|742129.7|743703.5|742200.4|743129.7|741660.1|32
1625841780000|2021-07-09 14:43:00|743112.9|742112.9|743114.5|742114.5|743134.4|742134.4|743110.8|742110.8|30
1625841790000|2021-07-09 14:43:10|743151.2|742151.2|743109.6|742109.6|743624.7|742159.7|743106.5|741616.7|32
1625841800000|2021-07-09 14:43:20|743115.3|742115.3|743127|742127|743129|742129|743115.3|742115.3|22
1625841810000|2021-07-09 14:43:30|743126.5|742126.5|743649.1|741649.1|743651.3|742150.8|743120.5|741639.8|29
1625841820000|2021-07-09 14:43:40|743651.2|741651.2|743135.3|742135.3|743669.4|742165.1|743135.3|741644.6|37
1625841830000|2021-07-09 14:43:50|743131.5|742131.5|743617.3|741617.3|743644.7|742143.9|743111.3|741617.3|35
1625841840000|2021-07-09 14:44:00|743123.1|742123.1|743605.3|741605.3|743623.7|742137.6|743106.7|741605.3|30
1625841850000|2021-07-09 14:44:10|743608.9|741608.9|743622.2|741622.2|743623.5|742111.6|743103.6|741607.8|28
1625841860000|2021-07-09 14:44:20|743616.4|741616.4|743121.9|742121.9|743627.9|742130.9|743116.6|741616.4|22
1625841870000|2021-07-09 14:44:30|743621.5|741621.5|743612.4|741612.4|743621.5|742132.2|743084.6|741602.5|28
1625841880000|2021-07-09 14:44:40|743609.1|741609.1|743606.2|741606.2|743610.8|742088.2|743051.4|741548|32
1625841890000|2021-07-09 14:44:50|743603.2|741603.2|743611.1|741611.1|743643.7|742133.6|743101|741603.2|34
1625841900000|2021-07-09 14:45:00|743107.5|742107.5|743597|741597|743597|742107.5|743088|741585.1|31
1625841910000|2021-07-09 14:45:10|743596|741596|743594|741594|743600|742094|743093.2|741587.2|26
1625841920000|2021-07-09 14:45:20|743584.2|741584.2|743125.8|742125.8|743644.3|742147.7|743071.6|741584.2|31
1625841930000|2021-07-09 14:45:30|743136.6|742136.6|743638.9|741638.9|743639.6|742138.3|743102|741599.5|32
1625841940000|2021-07-09 14:45:40|743634.5|741634.5|743122.7|742122.7|743637.9|742143.5|743116|741617.4|24
1625841950000|2021-07-09 14:45:50|743123.2|742123.2|743623.8|741623.8|743643.8|742151.4|743098|741623.8|28
1625841960000|2021-07-09 14:46:00|743629.7|741629.7|743093.1|742093.1|743661.1|742116.9|743083.5|741629.7|34
1625841970000|2021-07-09 14:46:10|743108.3|742108.3|743142.7|742142.7|743649.1|742149.2|743086.6|741636.5|36
1625841980000|2021-07-09 14:46:20|743145.4|742145.4|743102.9|742102.9|743647.8|742147.6|743091.3|741646.8|31
1625841990000|2021-07-09 14:46:30|743104.1|742104.1|743097.4|742097.4|743122.5|742122.5|743096.1|742096.1|28
1625842000000|2021-07-09 14:46:40|743102|742102|743101.7|742101.7|743104.7|742104.7|743081.3|742081.3|30
1625842010000|2021-07-09 14:46:50|743102.3|742102.3|743093.7|742093.7|743107.9|742107.9|743088.8|742088.8|27
1625842020000|2021-07-09 14:47:00|743097.2|742097.2|743073.4|742073.4|743099|742099|743073.4|742073.4|27
1625842030000|2021-07-09 14:47:10|743080.5|742080.5|743042.2|742042.2|743538.1|742080.5|743025.7|741522.1|28
1625842040000|2021-07-09 14:47:20|743054.7|742054.7|742988.5|741988.5|743482.8|742056.7|742978.9|741473.3|28
1625842050000|2021-07-09 14:47:30|742979.4|741979.4|742991.4|741991.4|743510.9|741998|742979|741489.4|26
1625842060000|2021-07-09 14:47:40|743492.8|741492.8|742965.5|741965.5|743497.9|741983.9|742965.5|741478.5|30
1625842070000|2021-07-09 14:47:50|742949.7|741949.7|743486.5|741486.5|743498.9|741977.6|742949.7|741466.3|36
1625842080000|2021-07-09 14:48:00|742959.9|741959.9|743497.7|741497.7|743497.7|741973.5|742959.9|741469|32
1625842090000|2021-07-09 14:48:10|743495.9|741495.9|742931.8|741931.8|743495.9|741981.6|742922.1|741452|36
1625842100000|2021-07-09 14:48:20|742931.1|741931.1|742941.6|741941.6|742954|741954|742931.1|741931.1|25
1625842110000|2021-07-09 14:48:30|742945.1|741945.1|742955.8|741955.8|743457|741961.6|742936.6|741452.4|24
1625842120000|2021-07-09 14:48:40|742956.5|741956.5|742953.8|741953.8|742956.8|741956.8|742951.2|741951.2|18
1625842130000|2021-07-09 14:48:50|742959.7|741959.7|742955.2|741955.2|742966.9|741966.9|742950.2|741950.2|21
1625842140000|2021-07-09 14:49:00|742953.1|741953.1|742944.9|741944.9|742962.8|741962.8|742942.2|741942.2|24
1625842150000|2021-07-09 14:49:10|742945|741945|743456.8|741456.8|743464.6|741950|742937.6|741450.5|18
1625842160000|2021-07-09 14:49:20|742961.3|741961.3|742955|741955|743471.1|741968.3|742955|741454.6|28
1625842170000|2021-07-09 14:49:30|742963|741963|743465.5|741465.5|743466.1|741965|742945.3|741456.2|22
1625842180000|2021-07-09 14:49:40|743465.7|741465.7|742965.9|741965.9|743465.7|741965.9|742949.6|741464|17
1625842190000|2021-07-09 14:49:50|743467.6|741467.6|742936.3|741936.3|743467.6|741958.6|742936.3|741460.3|26
1625842200000|2021-07-09 14:50:00|742937.8|741937.8|743196.3|741196.3|743433.8|741950.4|742760.6|741184|40
1625842210000|2021-07-09 14:50:10|743183.2|741183.2|743222|741222|743236|741717.6|742717.6|741183.2|38
1625842220000|2021-07-09 14:50:20|743218.1|741218.1|743216.1|741216.1|743241.7|741690.4|742690.4|741179.5|38
1625842230000|2021-07-09 14:50:30|743220.8|741220.8|742654.3|741654.3|743240.1|741654.3|742654.3|741160.8|40
1625842240000|2021-07-09 14:50:40|742647.1|741647.1|743187.7|741187.7|743187.7|741671.4|742647.1|741146|37
1625842250000|2021-07-09 14:50:50|743186.6|741186.6|743036.1|741036.1|743204.5|741636.4|742539.1|741036.1|38
1625842260000|2021-07-09 14:51:00|742531.3|741531.3|742562.1|741562.1|743109.5|741602.4|742531.3|741039.7|33
1625842270000|2021-07-09 14:51:10|743042.9|741042.9|743020.1|741020.1|743064.2|741536.8|742505.9|740974.5|34
1625842280000|2021-07-09 14:51:20|743011.7|741011.7|742989.9|740989.9|743013.8|741505.1|742478.1|740987.9|28
1625842290000|2021-07-09 14:51:30|742984.6|740984.6|742944.2|740944.2|743000.9|741515.3|742440.5|740943|35
1625842300000|2021-07-09 14:51:40|742943.8|740943.8|742797.5|740797.5|742943.8|741397.6|742283.3|740766.2|39
1625842310000|2021-07-09 14:51:50|742799.7|740799.7|742980.5|740980.5|742980.5|741441.6|742440.4|740784.9|38
1625842320000|2021-07-09 14:52:00|742978.9|740978.9|742455.3|741455.3|742978.9|741464|742455.3|740912.2|39
1625842330000|2021-07-09 14:52:10|742460.1|741460.1|742927.1|740927.1|742971.6|741460.1|742435.6|740905.3|36
1625842340000|2021-07-09 14:52:20|742929.1|740929.1|742957|740957|742969.3|741471.1|742447.6|740929.1|36
1625842350000|2021-07-09 14:52:30|742957.2|740957.2|743058.5|741058.5|743123.4|741572.9|742466.2|740953.9|33
1625842360000|2021-07-09 14:52:40|743062|741062|743107.8|741107.8|743107.8|741581.7|742581.7|741062|34
1625842370000|2021-07-09 14:52:50|743126.9|741126.9|742793.9|741793.9|743299.5|741793.9|742677.7|741126.9|36
1625842380000|2021-07-09 14:53:00|743307.2|741307.2|743283.5|741283.5|743307.2|741307.2|743229.2|741229.2|29
1625842390000|2021-07-09 14:53:10|743275.6|741275.6|742808.3|741808.3|743290|741813.3|742784.6|741275.6|27
1625842400000|2021-07-09 14:53:20|743276.3|741276.3|743272.9|741272.9|743282.6|741282.6|743223.8|741223.8|35
1625842410000|2021-07-09 14:53:30|743272.7|741272.7|743240.9|741240.9|743272.7|741272.7|743240.9|741240.9|31
1625842420000|2021-07-09 14:53:40|743228|741228|742744.9|741744.9|743256.4|741744.9|742744.9|741228|33
1625842430000|2021-07-09 14:53:50|742747.6|741747.6|743226.6|741226.6|743233.9|741747.6|742707.8|741180.4|37
1625842440000|2021-07-09 14:54:00|743227.5|741227.5|743221.5|741221.5|743237.2|741667.2|742663|741166.9|38
1625842450000|2021-07-09 14:54:10|743218.8|741218.8|743330.6|741330.6|743330.6|741810.4|742782.8|741186.2|30
1625842460000|2021-07-09 14:54:20|743340.3|741340.3|743315.3|741315.3|743355.7|741355.7|743289.8|741289.8|36
1625842470000|2021-07-09 14:54:30|743308.6|741308.6|743307.2|741307.2|743313.8|741313.8|743281.7|741281.7|32
1625842480000|2021-07-09 14:54:40|743295.7|741295.7|743284.3|741284.3|743306.4|741306.4|743273.6|741273.6|32
1625842490000|2021-07-09 14:54:50|743286.1|741286.1|743286.9|741286.9|743287.9|741287.9|743281.6|741281.6|23
1625842500000|2021-07-09 14:55:00|743286.2|741286.2|743292|741292|743299.2|741299.2|743281.3|741281.3|24
1625842510000|2021-07-09 14:55:10|743295.8|741295.8|743330.6|741330.6|743340.3|741340.3|743287.6|741287.6|36
1625842520000|2021-07-09 14:55:20|743329.3|741329.3|743527.2|741527.2|743527.2|741980.9|742888.6|741323.5|37
1625842530000|2021-07-09 14:55:30|743536.3|741536.3|743549.4|741549.4|743552|741552|743475.7|741475.7|38
1625842540000|2021-07-09 14:55:40|743543.8|741543.8|743596.6|741596.6|743602.6|742106.9|743007.7|741535.3|37
1625842550000|2021-07-09 14:55:50|743593.8|741593.8|743558.2|741558.2|743609.9|742107.4|743030.5|741533.1|38
1625842560000|2021-07-09 14:56:00|743555.4|741555.4|743511.1|741511.1|743556.6|742017.5|743017.5|741506.8|36
1625842570000|2021-07-09 14:56:10|743531.8|741531.8|743623.5|741623.5|743625.6|741625.6|743529|741529|35
1625842580000|2021-07-09 14:56:20|743621.3|741621.3|743614.5|741614.5|743633.1|741633.1|743596.3|741596.3|38
1625842590000|2021-07-09 14:56:30|743622.3|741622.3|743628.7|741628.7|743649.6|741649.6|743614.7|741614.7|38
1625842600000|2021-07-09 14:56:40|743625.4|741625.4|743608.3|741608.3|743636.7|741636.7|743602.9|741602.9|34
1625842610000|2021-07-09 14:56:50|743610.7|741610.7|743625.7|741625.7|743633.5|741633.5|743588.5|741588.5|37
1625842620000|2021-07-09 14:57:00|743631.6|741631.6|743674.2|741674.2|743777|742208.3|743160.8|741631.6|39
1625842630000|2021-07-09 14:57:10|743682.5|741682.5|743703.2|741703.2|743716.7|741716.7|743661.1|741661.1|38
1625842640000|2021-07-09 14:57:20|743701.9|741701.9|743668.4|741668.4|743701.9|741701.9|743655.6|741655.6|33
1625842650000|2021-07-09 14:57:30|743686|741686|743729.1|741729.1|743730|742221.3|743218.2|741686|37
1625842660000|2021-07-09 14:57:40|743726.4|741726.4|743233.4|742233.4|743763.4|742249.8|743217.5|741717.1|34
1625842670000|2021-07-09 14:57:50|743737.6|741737.6|743823.7|741823.7|743839.9|742333.2|743227.7|741723.9|33
1625842680000|2021-07-09 14:58:00|743827.6|741827.6|743830.1|741830.1|743839.9|742336.9|743283.6|741783.2|37
1625842690000|2021-07-09 14:58:10|743831|741831|743940.4|741940.4|743940.8|742435.4|743364.3|741828.3|35
1625842700000|2021-07-09 14:58:20|743425.1|742425.1|743437|742437|743444.4|742444.4|743423|742423|29
1625842710000|2021-07-09 14:58:30|743423.9|742423.9|743332|742332|743845.7|742425.5|743251.3|741742.9|33
1625842720000|2021-07-09 14:58:40|743842.7|741842.7|743770|741770|743861.5|742372.1|743326.2|741762.4|38
1625842730000|2021-07-09 14:58:50|743770.8|741770.8|743279.2|742279.2|743777.1|742281|743267.1|741759.1|35
1625842740000|2021-07-09 14:59:00|743278.7|742278.7|743390|742390|743883.9|742390|743278.5|741778.7|37
1625842750000|2021-07-09 14:59:10|743890.7|741890.7|743380.5|742380.5|743896.6|742380.5|743380.5|741874.5|39
1625842760000|2021-07-09 14:59:20|743373.3|742373.3|743807.7|741807.7|743874.8|742425.7|743366.9|741795.6|32
1625842770000|2021-07-09 14:59:30|743801.4|741801.4|743392.8|742392.8|743910.3|742434.6|743289.3|741782.3|38
1625842780000|2021-07-09 14:59:40|743889.7|741889.7|743375.1|742375.1|743893.8|742414.2|743364.3|741883.9|36
1625842790000|2021-07-09 14:59:50|743381.9|742381.9|743415.7|742415.7|743916.1|742420.5|743350.6|741910.7|32
1625842800000|2021-07-09 15:00:00|743413.6|742413.6|743403|742403|743909.3|742413.6|743397.8|741901.8|34
1625842810000|2021-07-09 15:00:10|743404.1|742404.1|743403.3|742403.3|743426.6|742426.6|743402.5|742402.5|34
1625842820000|2021-07-09 15:00:20|743401.3|742401.3|743367.6|742367.6|743401.3|742401.3|743357.4|742357.4|25
1625842830000|2021-07-09 15:00:30|743370.4|742370.4|743283|742283|743798.9|742370.4|743281|741775.9|33
1625842840000|2021-07-09 15:00:40|743260.6|742260.6|743627.7|741627.7|743642.4|742260.6|743109.5|741623.4|34
1625842850000|2021-07-09 15:00:50|743626.4|741626.4|743104.3|742104.3|743626.4|742133.9|743090.7|741626.4|37
1625842860000|2021-07-09 15:01:00|743106.4|742106.4|743128.9|742128.9|743653.7|742152.5|743101.3|741621.6|36
1625842870000|2021-07-09 15:01:10|743131.8|742131.8|743103.3|742103.3|743642.9|742149|743099|741616.9|37
1625842880000|2021-07-09 15:01:20|743111.3|742111.3|743198.6|742198.6|743199.6|742199.6|743111.3|742111.3|36
1625842890000|2021-07-09 15:01:30|743189.5|742189.5|743159.5|742159.5|743662.2|742195.3|743134.1|741657.1|38
1625842900000|2021-07-09 15:01:40|743159.9|742159.9|743151.9|742151.9|743178.3|742178.3|743144.3|742144.3|35
1625842910000|2021-07-09 15:01:50|743151.4|742151.4|743217.6|742217.6|743228.1|742228.1|743151.4|742151.4|31
1625842920000|2021-07-09 15:02:00|743216.3|742216.3|743698.7|741698.7|743709.4|742218.6|743199.3|741697.5|37
1625842930000|2021-07-09 15:02:10|743699.7|741699.7|743194.4|742194.4|743711.8|742225.1|743169.6|741699.7|30
1625842940000|2021-07-09 15:02:20|743195.7|742195.7|743226.8|742226.8|743731.4|742256.2|743195.7|741726.7|35
1625842950000|2021-07-09 15:02:30|743225|742225|743228.4|742228.4|743723.1|742228.4|743213.6|741710.8|31
1625842960000|2021-07-09 15:02:40|743224.1|742224.1|743170.4|742170.4|743261.8|742261.8|743166.1|742166.1|34
1625842970000|2021-07-09 15:02:50|743166.7|742166.7|743578.7|741578.7|743587.6|742168.5|743098.6|741578.7|31
1625842980000|2021-07-09 15:03:00|743579.3|741579.3|743088.3|742088.3|743589.8|742088.7|743070.7|741576.7|34
1625842990000|2021-07-09 15:03:10|743085.5|742085.5|743606|741606|743608.6|742103.9|743083.8|741606|24
1625843000000|2021-07-09 15:03:20|743606.8|741606.8|743646.5|741646.5|743646.5|742150.5|743124.6|741606.8|28
1625843010000|2021-07-09 15:03:30|743154.9|742154.9|743172.1|742172.1|743674.6|742181.6|743154.9|741659.7|26
1625843020000|2021-07-09 15:03:40|743172.3|742172.3|743188.3|742188.3|743700.4|742196.6|743165.6|741679.2|34
1625843030000|2021-07-09 15:03:50|743683.9|741683.9|743709.2|741709.2|743716.6|742204.1|743168.9|741673.7|27
1625843040000|2021-07-09 15:04:00|743708.2|741708.2|743706.4|741706.4|743717.1|742214.4|743205.5|741692.5|36
1625843050000|2021-07-09 15:04:10|743707.2|741707.2|743216.2|742216.2|743719.9|742216.2|743203|741691.9|34
1625843060000|2021-07-09 15:04:20|743215.2|742215.2|743266|742266|743266|742266|743207.7|742207.7|33
1625843070000|2021-07-09 15:04:30|743261.6|742261.6|743174|742174|743775.4|742277|743167.5|741682.3|34
1625843080000|2021-07-09 15:04:40|743174.5|742174.5|743191.4|742191.4|743712.1|742196|743170.8|741687.8|32
1625843090000|2021-07-09 15:04:50|743705.2|741705.2|743196.2|742196.2|743706.6|742196.2|743190.3|741705.2|24
1625843100000|2021-07-09 15:05:00|743200|742200|743672|741672|743706.7|742200|743195.7|741659.6|29
1625843110000|2021-07-09 15:05:10|743672.5|741672.5|743602.6|741602.6|743672.5|742163.8|743105.3|741598.8|31
1625843120000|2021-07-09 15:05:20|743603.9|741603.9|743588.3|741588.3|743609.1|742094.2|743073.3|741582.4|33
1625843130000|2021-07-09 15:05:30|743586.8|741586.8|743602.7|741602.7|743602.7|742101.7|743089.3|741586.7|35
1625843140000|2021-07-09 15:05:40|743603.1|741603.1|743614.4|741614.4|743633|742116.8|743112.7|741601.2|31
1625843150000|2021-07-09 15:05:50|743618.9|741618.9|743608.7|741608.7|743619.8|741619.8|743604.8|741604.8|29
1625843160000|2021-07-09 15:06:00|743605.3|741605.3|743104.9|742104.9|743624.3|742127.8|743104.9|741590.5|25
1625843170000|2021-07-09 15:06:10|743109.5|742109.5|743588.9|741588.9|743621.8|742118|743103.3|741588.9|20
1625843180000|2021-07-09 15:06:20|743605.1|741605.1|743593.8|741593.8|743607.7|741607.7|743589.6|741589.6|34
1625843190000|2021-07-09 15:06:30|743591.9|741591.9|743604.1|741604.1|743605.7|742108.1|743099.3|741585.4|27
1625843200000|2021-07-09 15:06:40|743602.9|741602.9|743645.4|741645.4|743655.9|742126.3|743126.3|741599.9|33
1625843210000|2021-07-09 15:06:50|743652.7|741652.7|743592.5|741592.5|743662|742160.7|743090.5|741586.4|33
1625843220000|2021-07-09 15:07:00|743602.9|741602.9|743158.2|742158.2|743626.8|742162.4|743110.5|741596.2|34
1625843230000|2021-07-09 15:07:10|743159.6|742159.6|743624.6|741624.6|743660.5|742167.3|743116.4|741620.4|37
1625843240000|2021-07-09 15:07:20|743625.3|741625.3|743630.5|741630.5|743642.2|742145.1|743117.8|741625.3|31
1625843250000|2021-07-09 15:07:30|743629.9|741629.9|743619.1|741619.1|743643.1|742138.4|743069|741570.7|28
1625843260000|2021-07-09 15:07:40|743623.1|741623.1|743600.4|741600.4|743639.5|742139.1|743072|741576.4|32
1625843270000|2021-07-09 15:07:50|743105.9|742105.9|743069.7|742069.7|743607.5|742108.4|743055.1|741576.2|36
1625843280000|2021-07-09 15:08:00|743070.4|742070.4|743456.4|741456.4|743518.9|742095.9|742960.2|741446.6|33
1625843290000|2021-07-09 15:08:10|743456.7|741456.7|742804.7|741804.7|743456.7|741958|742796.1|741286.5|32
1625843300000|2021-07-09 15:08:20|743311.6|741311.6|743280.8|741280.8|743319.3|741812.4|742789.4|741278.2|30
1625843310000|2021-07-09 15:08:30|743288.5|741288.5|743312.4|741312.4|743312.7|741802.9|742769.2|741242.1|35
1625843320000|2021-07-09 15:08:40|743300.4|741300.4|742802.8|741802.8|743302.3|741802.8|742802.8|741276.2|33
1625843330000|2021-07-09 15:08:50|742810|741810|742822.7|741822.7|743331.4|741834.9|742810|741301.7|38
1625843340000|2021-07-09 15:09:00|742823.1|741823.1|742864.2|741864.2|743361.7|741867|742819.1|741348.9|28
1625843350000|2021-07-09 15:09:10|742862.7|741862.7|743401.3|741401.3|743404.6|741909.7|742859.9|741399.6|26
1625843360000|2021-07-09 15:09:20|743401.8|741401.8|742891.6|741891.6|743404.5|741891.6|742884.6|741385.3|22
1625843370000|2021-07-09 15:09:30|742891.7|741891.7|743408.1|741408.1|743409|741910.7|742891.4|741404|28
1625843380000|2021-07-09 15:09:40|743407.5|741407.5|743426.3|741426.3|743439.9|741928.3|742917.8|741407.5|27
1625843390000|2021-07-09 15:09:50|743432|741432|743420.5|741420.5|743432.1|741432.1|743417.5|741417.5|21
1625843400000|2021-07-09 15:10:00|743420.7|741420.7|743429.4|741429.4|743437.8|741437.8|743411.5|741411.5|20
1625843410000|2021-07-09 15:10:10|743430.1|741430.1|743457.4|741457.4|743459.7|741965.4|742937.7|741426.2|30
1625843420000|2021-07-09 15:10:20|743457|741457|743464.5|741464.5|743469.7|741469.7|743454.8|741454.8|23
1625843430000|2021-07-09 15:10:30|743464.9|741464.9|743466.4|741466.4|743476.2|741961.1|742954.9|741445|26
1625843440000|2021-07-09 15:10:40|743467.2|741467.2|743462.5|741462.5|743467.2|741467.2|743443|741443|21
1625843450000|2021-07-09 15:10:50|743464.2|741464.2|743455.4|741455.4|743464.2|741464.2|743435.1|741435.1|31
1625843460000|2021-07-09 15:11:00|743458.8|741458.8|742975.4|741975.4|743458.8|741980.9|742963.4|741419.7|32
1625843470000|2021-07-09 15:11:10|742957.3|741957.3|742955.6|741955.6|743472.6|741985.5|742955.6|741451.4|34
1625843480000|2021-07-09 15:11:20|742956.3|741956.3|743447.7|741447.7|743462.7|741964.7|742956.3|741408.7|30
1625843490000|2021-07-09 15:11:30|743439.9|741439.9|743441.2|741441.2|743465.2|741465.2|743406.7|741406.7|34
1625843500000|2021-07-09 15:11:40|743442.2|741442.2|743456.9|741456.9|743458.5|741458.5|743440|741440|32
1625843510000|2021-07-09 15:11:50|743456.2|741456.2|743471.5|741471.5|743475.2|741967|742967|741456.2|25
1625843520000|2021-07-09 15:12:00|743471.9|741471.9|743479.2|741479.2|743482|741985.6|742971.6|741467.5|33
1625843530000|2021-07-09 15:12:10|743479.8|741479.8|743459.5|741459.5|743483.1|741483.1|743459.5|741459.5|28
1625843540000|2021-07-09 15:12:20|743458.5|741458.5|743425.2|741425.2|743463.8|741463.8|743414.7|741414.7|26
1625843550000|2021-07-09 15:12:30|743425.5|741425.5|743421|741421|743427.7|741427.7|743419.5|741419.5|16
1625843560000|2021-07-09 15:12:40|743421.8|741421.8|743427|741427|743431.8|741431.8|743415.3|741415.3|20
1625843570000|2021-07-09 15:12:50|743429.6|741429.6|743451.6|741451.6|743480.7|741480.7|743429.6|741429.6|22
1625843580000|2021-07-09 15:13:00|743459.9|741459.9|743465.9|741465.9|743468.1|741953.6|742953.2|741451.3|30
1625843590000|2021-07-09 15:13:10|743465.8|741465.8|743469.1|741469.1|743475|741475|743459|741459|22
1625843600000|2021-07-09 15:13:20|743468.7|741468.7|743480.4|741480.4|743484.8|741484.8|743460.4|741460.4|26
1625843610000|2021-07-09 15:13:30|743489.4|741489.4|743487.6|741487.6|743491.9|741491.9|743476.5|741476.5|20
1625843620000|2021-07-09 15:13:40|743487.1|741487.1|743468.1|741468.1|743487.8|741487.8|743460.9|741460.9|26
1625843630000|2021-07-09 15:13:50|743471.1|741471.1|743460.9|741460.9|743471.1|741471.1|743454.3|741454.3|22
1625843640000|2021-07-09 15:14:00|743460.7|741460.7|743472.3|741472.3|743472.3|741472.3|743459.4|741459.4|26
1625843650000|2021-07-09 15:14:10|743468.8|741468.8|743464|741464|743473.2|741473.2|743464|741464|21
1625843660000|2021-07-09 15:14:20|743461.5|741461.5|743468.5|741468.5|743484.4|741484.4|743461.5|741461.5|25
1625843670000|2021-07-09 15:14:30|743464|741464|743421.6|741421.6|743465.7|741465.7|743417.3|741417.3|26
1625843680000|2021-07-09 15:14:40|743420.1|741420.1|742884.5|741884.5|743420.1|741886.3|742884.5|741382.9|22
1625843690000|2021-07-09 15:14:50|742885|741885|742887.7|741887.7|742891.1|741891.1|742881.6|741881.6|18
1625843700000|2021-07-09 15:15:00|742885.6|741885.6|742880.8|741880.8|743380.5|741885.6|742871.2|741372.2|22
1625843710000|2021-07-09 15:15:10|742880.2|741880.2|742888.8|741888.8|742888.8|741888.8|742880.2|741880.2|18
1625843720000|2021-07-09 15:15:20|742892.6|741892.6|742903.2|741903.2|743408.5|741929.9|742891.5|741396.9|25
1625843730000|2021-07-09 15:15:30|742905.1|741905.1|743447.5|741447.5|743447.5|741980.4|742905.1|741399.4|33
1625843740000|2021-07-09 15:15:40|742954.6|741954.6|742918.7|741918.7|743474.1|741968.5|742912.8|741399.2|34
1625843750000|2021-07-09 15:15:50|742922.8|741922.8|743426.3|741426.3|743476.2|741996.8|742922.8|741410.3|34
1625843760000|2021-07-09 15:16:00|743434.1|741434.1|743445.5|741445.5|743486.2|741968.3|742884.2|741382.5|38
1625843770000|2021-07-09 15:16:10|743449.3|741449.3|743507.8|741507.8|743517.5|741979.5|742953.6|741435.8|28
1625843780000|2021-07-09 15:16:20|743469.5|741469.5|743533.8|741533.8|743537.3|742015.7|742980.5|741461.9|32
1625843790000|2021-07-09 15:16:30|743493.9|741493.9|742994.7|741994.7|743545.6|742030.1|742972.4|741492.5|29
1625843800000|2021-07-09 15:16:40|742991.9|741991.9|743031.1|742031.1|743501.3|742048.7|742991.9|741501.3|25
1625843810000|2021-07-09 15:16:50|743032.3|742032.3|743050.4|742050.4|743537|742050.4|743032.3|741531.5|19
1625843820000|2021-07-09 15:17:00|743050.5|742050.5|743051.4|742051.4|743547.4|742051.8|743044.3|741544.9|24
1625843830000|2021-07-09 15:17:10|743046|742046|743022.6|742022.6|743554.4|742062.7|743022.6|741539|26
1625843840000|2021-07-09 15:17:20|743023.1|742023.1|743507|741507|743521.9|742023.1|743016.5|741502.1|28
1625843850000|2021-07-09 15:17:30|743507.1|741507.1|742989|741989|743516.5|742003.5|742985.5|741486.2|22
1625843860000|2021-07-09 15:17:40|742991.1|741991.1|743400.6|741400.6|743475.4|741991.1|742902.7|741397.3|31
1625843870000|2021-07-09 15:17:50|743403.5|741403.5|743397.2|741397.2|743416.1|741890.3|742886.1|741386.2|26
1625843880000|2021-07-09 15:18:00|743398.4|741398.4|742870.9|741870.9|743398.4|741888.3|742868.7|741372.8|29
1625843890000|2021-07-09 15:18:10|742868.3|741868.3|743379.4|741379.4|743379.4|741905|742868.3|741377.8|29
1625843900000|2021-07-09 15:18:20|743380.4|741380.4|743378.1|741378.1|743383|741383|743375.1|741375.1|21
1625843910000|2021-07-09 15:18:30|743378.4|741378.4|743374.6|741374.6|743380.8|741878.1|742866.4|741367.3|22
1625843920000|2021-07-09 15:18:40|743375|741375|742871.6|741871.6|743375.1|741871.6|742866.7|741368.1|19
1625843930000|2021-07-09 15:18:50|742871.8|741871.8|742907.4|741907.4|743395.3|741908|742871.8|741392.3|24
1625843940000|2021-07-09 15:19:00|742907.8|741907.8|742955.1|741955.1|742956.5|741956.5|742903|741903|26
1625843950000|2021-07-09 15:19:10|742953.6|741953.6|742822.3|741822.3|742955.4|741955.4|742805.4|741805.4|27
1625843960000|2021-07-09 15:19:20|742821.3|741821.3|742780.9|741780.9|742821.8|741821.8|742778.2|741778.2|26
1625843970000|2021-07-09 15:19:30|742780.2|741780.2|742787.9|741787.9|742792.4|741792.4|742774.2|741774.2|25
1625843980000|2021-07-09 15:19:40|742784.6|741784.6|742786.2|741786.2|742790|741790|742784.1|741784.1|24
1625843990000|2021-07-09 15:19:50|742785.8|741785.8|742787.2|741787.2|742787.3|741787.3|742782.1|741782.1|20
1625844000000|2021-07-09 15:20:00|742787.3|741787.3|742774|741774|742794.3|741794.3|742774|741774|15
1625844010000|2021-07-09 15:20:10|743231.2|741231.2|743320.7|741320.7|743320.7|741816.1|742731.5|741231.2|35
1625844020000|2021-07-09 15:20:20|743320.2|741320.2|743358.1|741358.1|743366.8|741842.1|742806.4|741310.1|36
1625844030000|2021-07-09 15:20:30|743356.9|741356.9|743364.4|741364.4|743364.4|741866.1|742866.1|741342.3|30
1625844040000|2021-07-09 15:20:40|743360.1|741360.1|743368.9|741368.9|743386.7|741386.7|743357.7|741357.7|28
1625844050000|2021-07-09 15:20:50|743369.9|741369.9|743432.4|741432.4|743432.4|741930.5|742930.5|741369.9|34
1625844060000|2021-07-09 15:21:00|743431.9|741431.9|742954.5|741954.5|743468.7|741984.6|742936.9|741426.1|35
1625844070000|2021-07-09 15:21:10|742959.7|741959.7|742969.1|741969.1|742974.1|741974.1|742955.3|741955.3|28
1625844080000|2021-07-09 15:21:20|742970.9|741970.9|742944.3|741944.3|743477.7|741975|742942.6|741456.5|37
1625844090000|2021-07-09 15:21:30|742950.9|741950.9|743436.5|741436.5|743470.2|741968.4|742931.3|741434.6|35
1625844100000|2021-07-09 15:21:40|742945.4|741945.4|743425.1|741425.1|743452.3|741966.8|742934.8|741418.6|34
1625844110000|2021-07-09 15:21:50|743416.4|741416.4|742920.1|741920.1|743423.3|741924|742913.1|741409|32
1625844120000|2021-07-09 15:22:00|742918.4|741918.4|743387.9|741387.9|743415.8|741919.5|742891.5|741387.9|24
1625844130000|2021-07-09 15:22:10|743395.7|741395.7|743375.7|741375.7|743395.7|741867.7|742852.5|741360.8|27
1625844140000|2021-07-09 15:22:20|743377.3|741377.3|743422.6|741422.6|743422.6|741946.1|742854.9|741370.7|29
1625844150000|2021-07-09 15:22:30|743421.3|741421.3|742891.1|741891.1|743426|741907|742868.2|741421.3|25
1625844160000|2021-07-09 15:22:40|742887.8|741887.8|743386.5|741386.5|743389.1|741900.6|742885.7|741386.5|27
1625844170000|2021-07-09 15:22:50|743386.3|741386.3|742885.3|741885.3|743393.1|741885.3|742877.8|741379.3|21
1625844180000|2021-07-09 15:23:00|742886.6|741886.6|742871.2|741871.2|743387.8|741888.2|742871.2|741382.2|24
1625844190000|2021-07-09 15:23:10|742876.1|741876.1|743371.3|741371.3|743394.6|741901.9|742855.8|741361.9|28
1625844200000|2021-07-09 15:23:20|743366.1|741366.1|743336.7|741336.7|743366.4|741858.5|742832.4|741332.8|27
1625844210000|2021-07-09 15:23:30|743335.3|741335.3|743260|741260|743345|741843.2|742783.9|741256.3|31
1625844220000|2021-07-09 15:23:40|743261.3|741261.3|743302.9|741302.9|743302.9|741796.4|742731|741252.1|29
1625844230000|2021-07-09 15:23:50|743302.6|741302.6|743277.2|741277.2|743328|741814.8|742814.8|741277.2|31
1625844240000|2021-07-09 15:24:00|743273|741273|743305.5|741305.5|743311.7|741808.1|742752.7|741262.9|33
1625844250000|2021-07-09 15:24:10|743310.4|741310.4|743286.1|741286.1|743310.4|741310.4|743277.1|741277.1|29
1625844260000|2021-07-09 15:24:20|743284.4|741284.4|743300.7|741300.7|743317.1|741317.1|743283.2|741283.2|24
1625844270000|2021-07-09 15:24:30|743298.4|741298.4|743290.1|741290.1|743302.1|741302.1|743287.4|741287.4|20
1625844280000|2021-07-09 15:24:40|743284.9|741284.9|743263|741263|743293.4|741293.4|743263|741263|22
1625844290000|2021-07-09 15:24:50|743263.1|741263.1|743253.4|741253.4|743283|741777.2|742757|741251.5|30
1625844300000|2021-07-09 15:25:00|743246.3|741246.3|743304.8|741304.8|743312.7|741312.7|743246.3|741246.3|34
1625844310000|2021-07-09 15:25:10|743303.6|741303.6|743326.8|741326.8|743357.4|741357.4|743303.6|741303.6|28
1625844320000|2021-07-09 15:25:20|743331.2|741331.2|743365.6|741365.6|743369.1|741896.5|742830.1|741331.2|29
1625844330000|2021-07-09 15:25:30|742864.7|741864.7|743351.6|741351.6|743378.3|741900.3|742855.3|741343.9|34
1625844340000|2021-07-09 15:25:40|743368.7|741368.7|743351.1|741351.1|743414.5|741872.6|742870.3|741341|36
1625844350000|2021-07-09 15:25:50|743337|741337|743383.2|741383.2|743412.5|741907.8|742864.5|741337|32
1625844360000|2021-07-09 15:26:00|743383.5|741383.5|743385.7|741385.7|743393.6|741878.9|742854.2|741317.5|38
1625844370000|2021-07-09 15:26:10|742872.4|741872.4|743455|741455|743486.6|741913.3|742868.9|741389.1|35
1625844380000|2021-07-09 15:26:20|742954.4|741954.4|743003|742003|743487.6|742003.4|742954.4|741472.3|36
1625844390000|2021-07-09 15:26:30|742988.5|741988.5|742969.5|741969.5|743494.5|741995.7|742968.5|741479.3|28
1625844400000|2021-07-09 15:26:40|742977|741977|743470.2|741470.2|743482.5|741978.2|742966.7|741466.6|28
1625844410000|2021-07-09 15:26:50|743467.3|741467.3|742997.2|741997.2|743495.2|741997.4|742984.1|741466.8|30
1625844420000|2021-07-09 15:27:00|743484.8|741484.8|742976.8|741976.8|743490|741976.8|742967.6|741467.8|27
1625844430000|2021-07-09 15:27:10|742975.6|741975.6|742969.4|741969.4|743475.7|741975.6|742962.1|741469.4|26
1625844440000|2021-07-09 15:27:20|742971.2|741971.2|743015.9|742015.9|743502.5|742015.9|742971.2|741489|25
1625844450000|2021-07-09 15:27:30|743017.7|742017.7|743029.4|742029.4|743037.5|742037.5|743017.7|742017.7|19
1625844460000|2021-07-09 15:27:40|743026.9|742026.9|743634.9|741634.9|743634.9|742104.7|743026.9|741575.9|21
1625844470000|2021-07-09 15:27:50|743629|741629|743141|742141|743637.9|742143.5|743102.5|741596.2|33
1625844480000|2021-07-09 15:28:00|743143.9|742143.9|743129.3|742129.3|743146|742146|743127.5|742127.5|26
1625844490000|2021-07-09 15:28:10|743128.2|742128.2|743833.5|741833.5|743846.4|742335.5|743125.9|741740.9|35
1625844500000|2021-07-09 15:28:20|743836.5|741836.5|743830.9|741830.9|743852|741852|743826.7|741826.7|34
1625844510000|2021-07-09 15:28:30|743814.2|741814.2|743822.7|741822.7|743822.7|742328.4|743302.6|741809.6|37
1625844520000|2021-07-09 15:28:40|743812.2|741812.2|743805.7|741805.7|743816.7|742304.2|743300.2|741793|29
1625844530000|2021-07-09 15:28:50|743805.1|741805.1|743797.6|741797.6|743805.1|741805.1|743782|741782|35
1625844540000|2021-07-09 15:29:00|743799.1|741799.1|743809.9|741809.9|743812.7|741812.7|743797.2|741797.2|31
1625844550000|2021-07-09 15:29:10|743812.6|741812.6|743810.1|741810.1|743817.6|742321.1|743315.1|741790.4|31
1625844560000|2021-07-09 15:29:20|743814.8|741814.8|743851.8|741851.8|743851.8|742338.1|743303.5|741802.3|33
1625844570000|2021-07-09 15:29:30|743827.6|741827.6|743803.9|741803.9|743838.5|742345.4|743335|741797.2|32
1625844580000|2021-07-09 15:29:40|743805.4|741805.4|743858.6|741858.6|743878.5|742392.8|743320.8|741805.4|35
1625844590000|2021-07-09 15:29:50|743861.3|741861.3|743844.5|741844.5|743877.6|742365.5|743336.7|741842.1|26
1625844600000|2021-07-09 15:30:00|743836.5|741836.5|743837.9|741837.9|743842|741842|743818.5|741818.5|35
1625844610000|2021-07-09 15:30:10|743326.3|742326.3|743837.5|741837.5|743845.1|742326.7|743326.3|741825.3|21
1625844620000|2021-07-09 15:30:20|743830.3|741830.3|743843.4|741843.4|743844.8|741844.8|743830.3|741830.3|18
1625844630000|2021-07-09 15:30:30|743843|741843|743859.8|741859.8|743861.1|741861.1|743840.5|741840.5|24
1625844640000|2021-07-09 15:30:40|743863.7|741863.7|743817|741817|743863.7|741863.7|743815.4|741815.4|27
1625844650000|2021-07-09 15:30:50|743308.3|742308.3|743887.1|741887.1|743893.1|742308.3|743283.6|741781.3|31
1625844660000|2021-07-09 15:31:00|743889.9|741889.9|743358.2|742358.2|743892|742358.2|743358.2|741885.9|19
1625844670000|2021-07-09 15:31:10|743351|742351|743356.2|742356.2|743357|742357|743351|742351|25
1625844680000|2021-07-09 15:31:20|743830.3|741830.3|743848.8|741848.8|743851.3|742352|743340|741829.8|31
1625844690000|2021-07-09 15:31:30|743848.9|741848.9|743774.7|741774.7|743856.3|741856.3|743770.2|741770.2|32
1625844700000|2021-07-09 15:31:40|743776.4|741776.4|743770.7|741770.7|743788|742269.3|743267.3|741759.1|34
1625844710000|2021-07-09 15:31:50|743772.5|741772.5|743735.6|741735.6|743790.8|741790.8|743733.6|741733.6|31
1625844720000|2021-07-09 15:32:00|743746.4|741746.4|743717.2|741717.2|743746.4|741746.4|743709.3|741709.3|29
1625844730000|2021-07-09 15:32:10|743719.6|741719.6|743199.2|742199.2|743725.4|742214|743197.9|741719.6|28
1625844740000|2021-07-09 15:32:20|743197.2|742197.2|743730.2|741730.2|743739.3|742204.5|743196.2|741719|27
1625844750000|2021-07-09 15:32:30|743730.8|741730.8|743730.2|741730.2|743731|742221.5|743199.9|741698.4|31
1625844760000|2021-07-09 15:32:40|743729.8|741729.8|743723.6|741723.6|743729.8|741729.8|743716.3|741716.3|19
1625844770000|2021-07-09 15:32:50|743722.8|741722.8|743716.8|741716.8|743746.9|741746.9|743706.4|741706.4|29
1625844780000|2021-07-09 15:33:00|743717.3|741717.3|743684.8|741684.8|743717.7|741717.7|743679.1|741679.1|33
1625844790000|2021-07-09 15:33:10|743689.3|741689.3|743693|741693|743697.2|742213.5|743163.2|741682.5|27
1625844800000|2021-07-09 15:33:20|743678.4|741678.4|743308|742308|743808.2|742322.3|743205.1|741678.4|30
1625844810000|2021-07-09 15:33:30|743811.8|741811.8|743833|741833|743854|742352.3|743333.3|741811.8|30
1625844820000|2021-07-09 15:33:40|743828.5|741828.5|743316.4|742316.4|743837.2|742342.4|743314.4|741811.2|20
1625844830000|2021-07-09 15:33:50|743322.3|742322.3|743817.2|741817.2|743824.1|742322.3|743322.3|741807.3|34
1625844840000|2021-07-09 15:34:00|743818.1|741818.1|743815.3|741815.3|743818.1|741818.1|743746.4|741746.4|33
1625844850000|2021-07-09 15:34:10|743813.9|741813.9|743794.3|741794.3|743824.9|742308.3|743299.4|741781.4|33
1625844860000|2021-07-09 15:34:20|743797.7|741797.7|743778.6|741778.6|743800.3|741800.3|743757.1|741757.1|36
1625844870000|2021-07-09 15:34:30|743777.7|741777.7|743257.8|742257.8|743790.7|742257.8|743257.8|741755.7|31
1625844880000|2021-07-09 15:34:40|743773.6|741773.6|743788.4|741788.4|743790.2|742273|743273|741746|33
1625844890000|2021-07-09 15:34:50|743792.5|741792.5|743760.3|741760.3|743796.1|741796.1|743742.4|741742.4|29
1625844900000|2021-07-09 15:35:00|743752.2|741752.2|743759.4|741759.4|743788.3|742270.3|743255|741751.7|31
1625844910000|2021-07-09 15:35:10|743761.9|741761.9|743753.4|741753.4|743768.1|741768.1|743752.9|741752.9|25
1625844920000|2021-07-09 15:35:20|743756|741756|743584.6|741584.6|743756|742122.5|743100.1|741584.6|34
1625844930000|2021-07-09 15:35:30|743563|741563|743533.8|741533.8|743590.7|742073.7|743061.5|741489.9|33
1625844940000|2021-07-09 15:35:40|743545.5|741545.5|743580.9|741580.9|743599.1|742095.8|743046.2|741506|37
1625844950000|2021-07-09 15:35:50|743595.4|741595.4|743632.7|741632.7|743658.1|742028.3|743025.7|741528.2|34
1625844960000|2021-07-09 15:36:00|743622|741622|743787.7|741787.7|743803.5|742296.1|743288.7|741620.5|36
1625844970000|2021-07-09 15:36:10|743306.7|742306.7|743849.8|741849.8|743855.1|742355.7|743306.7|741807.3|30
1625844980000|2021-07-09 15:36:20|743855.2|741855.2|743890.2|741890.2|743896|742383.8|743364.6|741853.9|30
1625844990000|2021-07-09 15:36:30|743889.3|741889.3|743862|741862|743908.7|742398.6|743386|741860.2|33
1625845000000|2021-07-09 15:36:40|743864.3|741864.3|743890.8|741890.8|743905.5|741905.5|743861.7|741861.7|27
1625845010000|2021-07-09 15:36:50|743872.1|741872.1|743819|741819|743888.3|741888.3|743801.5|741801.5|31
1625845020000|2021-07-09 15:37:00|743818.6|741818.6|743796.7|741796.7|743828.3|741828.3|743756.2|741756.2|31
1625845030000|2021-07-09 15:37:10|743799.6|741799.6|743784.2|741784.2|743816.2|741816.2|743776.2|741776.2|31
1625845040000|2021-07-09 15:37:20|743807.5|741807.5|743804|741804|743830.5|742315.9|743308.6|741790.9|35
1625845050000|2021-07-09 15:37:30|743802.8|741802.8|743797.1|741797.1|743802.8|741802.8|743784.2|741784.2|29
1625845060000|2021-07-09 15:37:40|743797.9|741797.9|743790.6|741790.6|743812.1|742295.6|743295.6|741790.6|25
1625845070000|2021-07-09 15:37:50|743789.9|741789.9|743762.5|741762.5|743790.5|741790.5|743744|741744|27
1625845080000|2021-07-09 15:38:00|743761.9|741761.9|743748.8|741748.8|743764.7|741764.7|743738|741738|26
1625845090000|2021-07-09 15:38:10|743749.7|741749.7|743746.2|741746.2|743759.9|741759.9|743739.4|741739.4|24
1625845100000|2021-07-09 15:38:20|743748.9|741748.9|743750.2|741750.2|743750.2|741750.2|743734.9|741734.9|30
1625845110000|2021-07-09 15:38:30|743744.2|741744.2|743785.8|741785.8|743785.8|741785.8|743737|741737|29
1625845120000|2021-07-09 15:38:40|743768.6|741768.6|743248.2|742248.2|743768.6|742250.1|743239.3|741730.2|28
1625845130000|2021-07-09 15:38:50|743248.9|742248.9|743765.7|741765.7|743773.4|742253.2|743246.5|741744.9|28
1625845140000|2021-07-09 15:39:00|743767.6|741767.6|743766.3|741766.3|743774.4|742265.7|743265.7|741746|33
1625845150000|2021-07-09 15:39:10|743765.9|741765.9|743759.4|741759.4|743776.5|741776.5|743757.1|741757.1|27
1625845160000|2021-07-09 15:39:20|743763.5|741763.5|743271.2|742271.2|743778|742277.9|743258.7|741746.8|32
1625845170000|2021-07-09 15:39:30|743259.6|742259.6|743780.6|741780.6|743780.6|742271.2|743230.2|741731.2|31
1625845180000|2021-07-09 15:39:40|743780|741780|743757.4|741757.4|743780|742262.5|743261.9|741757.4|26
1625845190000|2021-07-09 15:39:50|743767|741767|743748.2|741748.2|743767.6|741767.6|743738.7|741738.7|30
1625845200000|2021-07-09 15:40:00|743748.6|741748.6|743726.7|741726.7|743778.6|741778.6|743719.6|741719.6|30
1625845210000|2021-07-09 15:40:10|743726.1|741726.1|743751.5|741751.5|743754.6|741754.6|743725.8|741725.8|25
1625845220000|2021-07-09 15:40:20|743736.8|741736.8|743739.1|741739.1|743751|741751|743736.8|741736.8|25
1625845230000|2021-07-09 15:40:30|743730.8|741730.8|743757.9|741757.9|743769|742221.2|743200.2|741698.8|33
1625845240000|2021-07-09 15:40:40|743757.8|741757.8|743761|741761|743767.7|741767.7|743754.9|741754.9|19
1625845250000|2021-07-09 15:40:50|743762.5|741762.5|743741.4|741741.4|743762.5|741762.5|743735.8|741735.8|20
1625845260000|2021-07-09 15:41:00|743744.4|741744.4|743746.8|741746.8|743748.5|741748.5|743742.8|741742.8|21
1625845270000|2021-07-09 15:41:10|743746.9|741746.9|743746.9|741746.9|743752.8|741752.8|743746|741746|15
1625845280000|2021-07-09 15:41:20|743745.6|741745.6|743750.2|741750.2|743761.7|741761.7|743739.1|741739.1|27
1625845290000|2021-07-09 15:41:30|743751.8|741751.8|743744.7|741744.7|743758.9|741758.9|743740.1|741740.1|28
1625845300000|2021-07-09 15:41:40|743749.5|741749.5|743763.4|741763.4|743770.6|741770.6|743741.6|741741.6|29
1625845310000|2021-07-09 15:41:50|743777.1|741777.1|743783.6|741783.6|743789.8|741789.8|743772|741772|24
1625845320000|2021-07-09 15:42:00|743784.9|741784.9|743290.6|742290.6|743793.5|742291.9|743289.4|741784.8|24
1625845330000|2021-07-09 15:42:10|743291.7|742291.7|743786.5|741786.5|743786.5|742292.9|743278.2|741785.2|16
1625845340000|2021-07-09 15:42:20|743787|741787|743788.1|741788.1|743788.1|741788.1|743781.3|741781.3|17
1625845350000|2021-07-09 15:42:30|743784.1|741784.1|743791|741791|743795.6|741795.6|743784.1|741784.1|20
1625845360000|2021-07-09 15:42:40|743801|741801|743785.6|741785.6|743801|741801|743780.7|741780.7|23
1625845370000|2021-07-09 15:42:50|743784.7|741784.7|743792.7|741792.7|743794.2|741794.2|743784.7|741784.7|25
1625845380000|2021-07-09 15:43:00|743787.4|741787.4|743757.7|741757.7|743797.2|741797.2|743749.5|741749.5|26
1625845390000|2021-07-09 15:43:10|743765.5|741765.5|743739.9|741739.9|743777.3|741777.3|743731.9|741731.9|23
1625845400000|2021-07-09 15:43:20|743740.6|741740.6|743206.1|742206.1|743746.1|742206.1|743198.8|741709.9|21
1625845410000|2021-07-09 15:43:30|743205.2|742205.2|743662.8|741662.8|743716.4|742208.3|743192.9|741662.8|26
1625845420000|2021-07-09 15:43:40|743659.5|741659.5|743172.1|742172.1|743659.5|742184|743142.6|741651.5|30
1625845430000|2021-07-09 15:43:50|743172.3|742172.3|743203|742203|743203|742203|743172.3|742172.3|30
1625845440000|2021-07-09 15:44:00|743207|742207|743706.1|741706.1|743718.6|742215|743207|741706.1|22
1625845450000|2021-07-09 15:44:10|743707.2|741707.2|743706.8|741706.8|743712.5|741712.5|743706.3|741706.3|22
1625845460000|2021-07-09 15:44:20|743706.6|741706.6|743707.1|741707.1|743711.4|742218.3|743206.4|741706.6|23
1625845470000|2021-07-09 15:44:30|743711.6|741711.6|743710.9|741710.9|743721.4|742228.1|743202.2|741693.8|28
1625845480000|2021-07-09 15:44:40|743709|741709|743718.8|741718.8|743728|742229.2|743221.6|741706.3|28
1625845490000|2021-07-09 15:44:50|743720.6|741720.6|743717.7|741717.7|743721.1|741721.1|743714|741714|26
1625845500000|2021-07-09 15:45:00|743716.9|741716.9|743720|741720|743758.4|742209.3|743209.3|741705.5|33
1625845510000|2021-07-09 15:45:10|743737.6|741737.6|743857.7|741857.7|743857.9|742357.4|743163.9|741666.8|36
1625845520000|2021-07-09 15:45:20|743859|741859|743862.4|741862.4|743879.7|742344.4|743344.4|741797.2|35
1625845530000|2021-07-09 15:45:30|743885.9|741885.9|743854.4|741854.4|743899.5|741899.5|743827.3|741827.3|28
1625845540000|2021-07-09 15:45:40|743343.6|742343.6|743862.9|741862.9|743862.9|742343.6|743343.6|741841.2|22
1625845550000|2021-07-09 15:45:50|743857.6|741857.6|743851.5|741851.5|743857.6|742333|743333|741843.6|21
1625845560000|2021-07-09 15:46:00|743853|741853|743822.2|741822.2|743853|741853|743812.7|741812.7|22
1625845570000|2021-07-09 15:46:10|743303.3|742303.3|743775.6|741775.6|743811|742303.3|743303.3|741774.4|22
1625845580000|2021-07-09 15:46:20|743777.5|741777.5|743781.9|741781.9|743790.3|741790.3|743775.4|741775.4|21
1625845590000|2021-07-09 15:46:30|743787.7|741787.7|743868.9|741868.9|743882|742367|743291.3|741782.3|26
1625845600000|2021-07-09 15:46:40|743872.9|741872.9|743897.7|741897.7|743901.5|742378|743373.4|741866.2|16
1625845610000|2021-07-09 15:46:50|743897.5|741897.5|743897.3|741897.3|743902.1|741902.1|743891.8|741891.8|18
1625845620000|2021-07-09 15:47:00|743888|741888|743389.7|742389.7|743895.7|742394.8|743387.3|741888|18
1625845630000|2021-07-09 15:47:10|743394.7|742394.7|743880.8|741880.8|743890.1|742394.7|743392.1|741874.1|16
1625845640000|2021-07-09 15:47:20|743881.2|741881.2|743886.6|741886.6|743890.2|742385.1|743363.4|741881.2|12
1625845650000|2021-07-09 15:47:30|743884.1|741884.1|743884|741884|743887.4|741887.4|743883.1|741883.1|7
1625845660000|2021-07-09 15:47:40|743889.8|741889.8|743885.8|741885.8|743897.6|741897.6|743883.9|741883.9|18
1625845670000|2021-07-09 15:47:50|743885.1|741885.1|743779.3|741779.3|743888.2|742295.3|743277.4|741765.5|29
1625845680000|2021-07-09 15:48:00|743779.1|741779.1|743666.8|741666.8|743808.7|742235.2|743157.1|741665.3|28
1625845690000|2021-07-09 15:48:10|743159.1|742159.1|743695.5|741695.5|743695.5|742166.5|743159.1|741657.3|21
1625845700000|2021-07-09 15:48:20|743692.6|741692.6|743230.1|742230.1|743842.6|742318.5|743208.8|741692.6|28
1625845710000|2021-07-09 15:48:30|743226.6|742226.6|743747.5|741747.5|743749|742237.8|743213.7|741746|23
1625845720000|2021-07-09 15:48:40|743213.1|742213.1|743199.2|742199.2|743719.9|742241.5|743196.5|741710.4|22
1625845730000|2021-07-09 15:48:50|743209.9|742209.9|743207.8|742207.8|743792.9|742239.5|743207.8|741713.9|25
1625845740000|2021-07-09 15:49:00|743211|742211|743203.7|742203.7|743212.2|742212.2|743199|742199|11
1625845750000|2021-07-09 15:49:10|743203.6|742203.6|743286.6|742286.6|743799.8|742286.6|743196.9|741716.6|19
1625845760000|2021-07-09 15:49:20|743279.9|742279.9|743279|742279|743803.2|742288.6|743278.8|741783|23
1625845770000|2021-07-09 15:49:30|743289.2|742289.2|743277.9|742277.9|743289.2|742289.2|743273|742273|15
1625845780000|2021-07-09 15:49:40|743278.4|742278.4|743285.4|742285.4|743292.6|742292.6|743278.4|742278.4|16
1625845790000|2021-07-09 15:49:50|743285.3|742285.3|743381.8|742381.8|743910.3|742381.8|743285.3|741845|27
1625845800000|2021-07-09 15:50:00|743381.6|742381.6|743880.8|741880.8|743896.2|742381.6|743362.8|741854.2|27
1625845810000|2021-07-09 15:50:10|743924.4|741924.4|743480.5|742480.5|743985.1|742480.5|743455.5|741899.1|18
1625845820000|2021-07-09 15:50:20|743471.2|742471.2|743957.2|741957.2|743992.8|742477.5|743442.1|741957.2|25
1625845830000|2021-07-09 15:50:30|743455.6|742455.6|743461.4|742461.4|743974|742474.5|743430.5|741974|16
1625845840000|2021-07-09 15:50:40|743475.4|742475.4|743471|742471|743477.5|742477.5|743469.1|742469.1|19
1625845850000|2021-07-09 15:50:50|743471.4|742471.4|743938.6|741938.6|743966.8|742471.4|743452.7|741924|19
1625845860000|2021-07-09 15:51:00|743945.6|741945.6|743380.1|742380.1|743945.6|742492.7|743380.1|741912.9|22
1625845870000|2021-07-09 15:51:10|743388.1|742388.1|743926.4|741926.4|743969|742423.1|743381.7|741913.9|24
1625845880000|2021-07-09 15:51:20|743925.6|741925.6|743926.5|741926.5|743931.8|741931.8|743918.2|741918.2|14
1625845890000|2021-07-09 15:51:30|743925.7|741925.7|743982|741982|743982|742472.4|743426.4|741925.2|19
1625845900000|2021-07-09 15:51:40|743487.2|742487.2|743474.5|742474.5|743969.4|742487.2|743473.1|741967.8|18
1625845910000|2021-07-09 15:51:50|743474.7|742474.7|743462.6|742462.6|743474.7|742474.7|743460.2|742460.2|24
1625845920000|2021-07-09 15:52:00|743463|742463|743969|741969|743969.5|742480.2|743463|741968.4|13
1625845930000|2021-07-09 15:52:10|743964.9|741964.9|743472.6|742472.6|743979.6|742482|743468.2|741964.7|15
1625845940000|2021-07-09 15:52:20|743479.1|742479.1|743490.8|742490.8|743492.6|742492.6|743474.8|742474.8|21
1625845950000|2021-07-09 15:52:30|743491.2|742491.2|743457.6|742457.6|743491.7|742491.7|743457.6|742457.6|16
1625845960000|2021-07-09 15:52:40|743460|742460|743446|742446|743969.3|742482.5|743417.6|741944.1|26
1625845970000|2021-07-09 15:52:50|743445.9|742445.9|743953.4|741953.4|743956.5|742459.6|743423.7|741940.7|21
1625845980000|2021-07-09 15:53:00|743952.8|741952.8|743944.4|741944.4|743954.1|742453.8|743443.5|741944.4|20
1625845990000|2021-07-09 15:53:10|743949.5|741949.5|743438.3|742438.3|743949.5|742438.3|743437.1|741941.6|10
1625846000000|2021-07-09 15:53:20|743436.7|742436.7|743498.8|742498.8|743503|742503|743435.8|742435.8|25
1625846010000|2021-07-09 15:53:30|743496.9|742496.9|743496.8|742496.8|743501.3|742501.3|743490.4|742490.4|20
1625846020000|2021-07-09 15:53:40|743496.3|742496.3|743492.9|742492.9|743510|742510|743485.4|742485.4|23
1625846030000|2021-07-09 15:53:50|743494.2|742494.2|744026.9|742026.9|744029.4|742523.3|743489.9|742025.4|18
1625846040000|2021-07-09 15:54:00|744003.5|742003.5|743470.9|742470.9|744037.6|742534.3|743446.7|741997.1|25
1625846050000|2021-07-09 15:54:10|743462.6|742462.6|743434.4|742434.4|743975.6|742484.9|743434.4|741956.7|28
1625846060000|2021-07-09 15:54:20|743457.1|742457.1|744050.5|742050.5|744066.6|742557.3|743435.2|741961.7|27
1625846070000|2021-07-09 15:54:30|744053.4|742053.4|743549.8|742549.8|744059.3|742555.1|743548|742053.4|10
1625846080000|2021-07-09 15:54:40|744052.5|742052.5|743539.5|742539.5|744052.5|742546.5|743533.2|742036.2|26
1625846090000|2021-07-09 15:54:50|743540.8|742540.8|743626.9|742626.9|744079.5|742635.3|743540.3|742065.1|27
1625846100000|2021-07-09 15:55:00|743626.5|742626.5|744112.1|742112.1|744114.8|742631.4|743621.6|742108.2|16
1625846110000|2021-07-09 15:55:10|743616.5|742616.5|743625.1|742625.1|743626.7|742626.7|743616.5|742616.5|18
1625846120000|2021-07-09 15:55:20|743625.8|742625.8|744155.1|742155.1|744155.1|742630.7|743612.4|742104.1|15
1625846130000|2021-07-09 15:55:30|744160.4|742160.4|744204|742204|744225.8|742724|743690.7|742151.7|33
1625846140000|2021-07-09 15:55:40|744193|742193|744182.2|742182.2|744198.1|742198.1|744176.6|742176.6|31
1625846150000|2021-07-09 15:55:50|744181.8|742181.8|744168.2|742168.2|744187|742187|744161.9|742161.9|25
1625846160000|2021-07-09 15:56:00|744171.5|742171.5|744148.8|742148.8|744182.5|742182.5|744107.2|742107.2|33
1625846170000|2021-07-09 15:56:10|744149.1|742149.1|744149.2|742149.2|744156.7|742156.7|744137.9|742137.9|28
1625846180000|2021-07-09 15:56:20|744147.8|742147.8|744148.8|742148.8|744155.1|742155.1|744144.2|742144.2|25
1625846190000|2021-07-09 15:56:30|744134.2|742134.2|744114.4|742114.4|744146.1|742146.1|744096.2|742096.2|19
1625846200000|2021-07-09 15:56:40|744111.9|742111.9|744122.1|742122.1|744122.1|742122.1|744098.1|742098.1|23
1625846210000|2021-07-09 15:56:50|744117.9|742117.9|744141.7|742141.7|744262|742262|744117.9|742117.9|31
1625846220000|2021-07-09 15:57:00|744146.5|742146.5|744137|742137|744146.9|742146.9|744108.9|742108.9|24
1625846230000|2021-07-09 15:57:10|744135.9|742135.9|743671|742671|744176.4|742686.2|743671|742135.9|22
1625846240000|2021-07-09 15:57:20|743670.8|742670.8|743663.4|742663.4|743678.1|742678.1|743663.4|742663.4|20
1625846250000|2021-07-09 15:57:30|743665.8|742665.8|743666.8|742666.8|744170.3|742672|743655.6|742162.9|24
1625846260000|2021-07-09 15:57:40|743666.9|742666.9|743662.5|742662.5|744149.2|742675.4|743645.7|742132.5|21
1625846270000|2021-07-09 15:57:50|743663.3|742663.3|744206.8|742206.8|744231.6|742718.7|743661.8|742185.9|20
1625846280000|2021-07-09 15:58:00|743709.6|742709.6|743705.8|742705.8|743709.6|742709.6|743704.1|742704.1|10
1625846290000|2021-07-09 15:58:10|743707.1|742707.1|743699.2|742699.2|743707.1|742707.1|743686.3|742686.3|18
1625846300000|2021-07-09 15:58:20|743699.7|742699.7|744205|742205|744231.7|742729.8|743686.7|742196|26
1625846310000|2021-07-09 15:58:30|744208.9|742208.9|743677.4|742677.4|744208.9|742704.5|743677.4|742186.6|16
1625846320000|2021-07-09 15:58:40|744194.2|742194.2|744199.7|742199.7|744200|742691.2|743688.5|742172|28
1625846330000|2021-07-09 15:58:50|744200.2|742200.2|744201.5|742201.5|744207.4|742207.4|744192.4|742192.4|18
1625846340000|2021-07-09 15:59:00|744202.2|742202.2|744188.7|742188.7|744202.2|742202.2|744180.7|742180.7|24
1625846350000|2021-07-09 15:59:10|744189.2|742189.2|744196|742196|744203.5|742203.5|744187.7|742187.7|21
1625846360000|2021-07-09 15:59:20|744193.1|742193.1|744201.4|742201.4|744201.4|742201.4|744182.5|742182.5|26
1625846370000|2021-07-09 15:59:30|744201.6|742201.6|744182.3|742182.3|744201.6|742201.6|744181.3|742181.3|24
1625846380000|2021-07-09 15:59:40|744182.2|742182.2|744172.5|742172.5|744219.4|742219.4|744164.2|742164.2|30
1625846390000|2021-07-09 15:59:50|744171.9|742171.9|744176.4|742176.4|744191|742191|744150.6|742150.6|31
1625846400000|2021-07-09 16:00:00|744174.3|742174.3|744351.6|742351.6|744358.2|742358.2|744156.3|742156.3|36
1625846410000|2021-07-09 16:00:10|744356.3|742356.3|744286|742286|744356.3|742356.3|744260.2|742260.2|33
1625846420000|2021-07-09 16:00:20|744257.9|742257.9|744194.6|742194.6|744257.9|742257.9|744147.5|742147.5|24
1625846430000|2021-07-09 16:00:30|744193.1|742193.1|744272.4|742272.4|744272.4|742272.4|744135.7|742135.7|27
1625846440000|2021-07-09 16:00:40|744246.3|742246.3|744209.4|742209.4|744246.3|742679.2|743679.2|742129.2|33
1625846450000|2021-07-09 16:00:50|744216.1|742216.1|744136.1|742136.1|744216.1|742216.1|744121.9|742121.9|29
1625846460000|2021-07-09 16:01:00|744237.3|742237.3|744280.8|742280.8|744309.7|742309.7|744237.3|742237.3|25
1625846470000|2021-07-09 16:01:10|744281.1|742281.1|743782.4|742782.4|744285.6|742783.7|743780.6|742256.4|26
1625846480000|2021-07-09 16:01:20|743783.4|742783.4|744272.3|742272.3|744273.6|742784|743782.8|742259.1|15
1625846490000|2021-07-09 16:01:30|744268.8|742268.8|744272.1|742272.1|744273.6|742273.6|744268.5|742268.5|14
1625846500000|2021-07-09 16:01:40|744265.7|742265.7|744269.4|742269.4|744275.5|742784.7|743748.9|742246.2|20
1625846510000|2021-07-09 16:01:50|744269.3|742269.3|744264.7|742264.7|744269.3|742269.3|744230|742230|17
1625846520000|2021-07-09 16:02:00|744259.2|742259.2|743804.6|742804.6|744283.1|742804.6|743767.8|742253|26
1625846530000|2021-07-09 16:02:10|743804.3|742804.3|743804.6|742804.6|743811.3|742811.3|743788.7|742788.7|23
1625846540000|2021-07-09 16:02:20|743800.5|742800.5|743761.6|742761.6|744258.2|742800.5|743730|742248.1|23
1625846550000|2021-07-09 16:02:30|743770.5|742770.5|743774.7|742774.7|743780.4|742780.4|743765.3|742765.3|15
1625846560000|2021-07-09 16:02:40|743772.9|742772.9|743765.8|742765.8|743777.7|742777.7|743763.6|742763.6|12
1625846570000|2021-07-09 16:02:50|743770|742770|743768.8|742768.8|743777.5|742777.5|743764.6|742764.6|16
1625846580000|2021-07-09 16:03:00|743772|742772|743777.1|742777.1|743781.2|742781.2|743756.3|742756.3|17
1625846590000|2021-07-09 16:03:10|743802.4|742802.4|743811.6|742811.6|743820.2|742820.2|743791.7|742791.7|22
1625846600000|2021-07-09 16:03:20|743816.1|742816.1|743816|742816|743816.9|742816.9|743812.2|742812.2|10
1625846610000|2021-07-09 16:03:30|743811.7|742811.7|743773|742773|744288.1|742811.7|743766|742286|20
1625846620000|2021-07-09 16:03:40|743781.2|742781.2|743797.5|742797.5|743797.5|742797.5|743773.8|742773.8|17
1625846630000|2021-07-09 16:03:50|743796.8|742796.8|743797.4|742797.4|743797.6|742797.6|743778.4|742778.4|8
1625846640000|2021-07-09 16:04:00|743796.4|742796.4|743768.2|742768.2|743803.8|742803.8|743753.7|742753.7|22
1625846650000|2021-07-09 16:04:10|743767.1|742767.1|743754.2|742754.2|744236.4|742767.1|743732.5|742219.5|19
1625846660000|2021-07-09 16:04:20|743753.3|742753.3|744230.7|742230.7|744233.9|742753.3|743725.8|742228.7|16
1625846670000|2021-07-09 16:04:30|744226.8|742226.8|744311.6|742311.6|744327.2|742835.7|743791|742226.8|23
1625846680000|2021-07-09 16:04:40|744308.8|742308.8|744282.5|742282.5|744312.4|742827.3|743778.9|742275|19
1625846690000|2021-07-09 16:04:50|744280.4|742280.4|744311.3|742311.3|744315.1|742802.2|743798|742280.4|14
1625846700000|2021-07-09 16:05:00|744275.3|742275.3|744285.9|742285.9|744299|742793.9|743776.1|742275|18
1625846710000|2021-07-09 16:05:10|744276.3|742276.3|743782.5|742782.5|744285.9|742786.4|743769.7|742275.1|14
1625846720000|2021-07-09 16:05:20|743780.9|742780.9|744277.8|742277.8|744277.8|742795.9|743772.2|742273.6|20
1625846730000|2021-07-09 16:05:30|744288.5|742288.5|744286.2|742286.2|744290.5|742290.5|744281|742281|14
1625846740000|2021-07-09 16:05:40|744275.9|742275.9|744304.3|742304.3|744304.3|742800.7|743800.7|742275.9|17
1625846750000|2021-07-09 16:05:50|744298.5|742298.5|744407.9|742407.9|744415.5|742930.3|743880.8|742287.8|23
1625846760000|2021-07-09 16:06:00|744407.1|742407.1|744402.2|742402.2|744413.8|742413.8|744400.6|742400.6|23
1625846770000|2021-07-09 16:06:10|744406.5|742406.5|743953.3|742953.3|744406.5|742957.3|743931.9|742399.6|20
1625846780000|2021-07-09 16:06:20|743954|742954|744012.2|743012.2|744029.5|743029.5|743940.1|742940.1|23
1625846790000|2021-07-09 16:06:30|744012.4|743012.4|744005.7|743005.7|744022.9|743022.9|744005.7|743005.7|15
1625846800000|2021-07-09 16:06:40|744005.9|743005.9|744036.5|743036.5|744036.5|743036.5|744002.7|743002.7|16
1625846810000|2021-07-09 16:06:50|744034.3|743034.3|743997.7|742997.7|744501.2|743034.3|743992.7|742490.2|15
1625846820000|2021-07-09 16:07:00|743998.5|742998.5|744301|742301|744454.9|743000|743843.1|742295.1|24
1625846830000|2021-07-09 16:07:10|744300.8|742300.8|744408.8|742408.8|744408.8|742903.8|743903.8|742286.7|25
1625846840000|2021-07-09 16:07:20|744402|742402|744416.1|742416.1|744416.1|742416.1|744402|742402|16
1625846850000|2021-07-09 16:07:30|744414.7|742414.7|744402.5|742402.5|744425.4|742929|743884|742397|16
1625846860000|2021-07-09 16:07:40|744404|742404|743930|742930|744404.8|742934.5|743930|742391.5|18
1625846870000|2021-07-09 16:07:50|743939.7|742939.7|744444.4|742444.4|744450.2|742949.9|743932.4|742444.4|15
1625846880000|2021-07-09 16:08:00|744448.9|742448.9|744449|742449|744465.4|742465.4|744447.4|742447.4|19
1625846890000|2021-07-09 16:08:10|744448.1|742448.1|744434.6|742434.6|744448.1|742931.5|743931.5|742410.8|26
1625846900000|2021-07-09 16:08:20|744428|742428|744430.3|742430.3|744432.7|742432.7|744402.8|742402.8|25
1625846910000|2021-07-09 16:08:30|744430.6|742430.6|744445.2|742445.2|744449.6|742947.3|743934.5|742430.6|21
1625846920000|2021-07-09 16:08:40|744446.5|742446.5|744450|742450|744455|742455|744444.5|742444.5|12
1625846930000|2021-07-09 16:08:50|744452.8|742452.8|743941|742941|744483.5|742958.4|743941|742446.6|18
1625846940000|2021-07-09 16:09:00|744447|742447|744446.5|742446.5|744484|742484|744439.6|742439.6|15
1625846950000|2021-07-09 16:09:10|744443.7|742443.7|744443.4|742443.4|744446.9|742446.9|744438.1|742438.1|18
1625846960000|2021-07-09 16:09:20|744438.9|742438.9|744437.3|742437.3|744443.9|742443.9|744434|742434|14
1625846970000|2021-07-09 16:09:30|744437.5|742437.5|744419.1|742419.1|744437.5|742437.5|744411.2|742411.2|15
1625846980000|2021-07-09 16:09:40|744418.9|742418.9|743949.9|742949.9|744418.9|742975.6|743904.9|742405.8|21
1625846990000|2021-07-09 16:09:50|743942.4|742942.4|743946.3|742946.3|743952.9|742952.9|743937.9|742937.9|17
1625847000000|2021-07-09 16:10:00|743946|742946|743948.7|742948.7|744450.9|742950|743946|742429.3|20
1625847010000|2021-07-09 16:10:10|743951.7|742951.7|744436.9|742436.9|744444|742952.5|743933.1|742432.1|14
1625847020000|2021-07-09 16:10:20|744433.2|742433.2|744445.9|742445.9|744445.9|742445.9|744429.5|742429.5|6
1625847030000|2021-07-09 16:10:30|744441.7|742441.7|744452.9|742452.9|744457.2|742457.2|744439.1|742439.1|9
1625847040000|2021-07-09 16:10:40|744452.3|742452.3|744436.7|742436.7|744454.4|742454.4|744435.5|742435.5|10
1625847050000|2021-07-09 16:10:50|744444.2|742444.2|744438.3|742438.3|744444.9|742444.9|744437.4|742437.4|10
1625847060000|2021-07-09 16:11:00|744437.8|742437.8|743933|742933|744439.2|742943|743909.3|742436.7|13
1625847070000|2021-07-09 16:11:10|743930.4|742930.4|744479.7|742479.7|744480.5|742971.4|743916.3|742460.3|20
1625847080000|2021-07-09 16:11:20|744478.8|742478.8|744010|743010|744479.2|743016.4|743965.3|742470.5|24
1625847090000|2021-07-09 16:11:30|744018.5|743018.5|744020.2|743020.2|744020.2|743020.2|743993.2|742993.2|23
1625847100000|2021-07-09 16:11:40|744017.3|743017.3|744013.5|743013.5|744017.3|743017.3|744012.7|743012.7|14
1625847110000|2021-07-09 16:11:50|744015.4|743015.4|744003.2|743003.2|744016.4|743016.4|744000.2|743000.2|13
1625847120000|2021-07-09 16:12:00|744002.8|743002.8|744020.7|743020.7|744023.5|743023.5|744001.3|743001.3|17
1625847130000|2021-07-09 16:12:10|744020.9|743020.9|744010.6|743010.6|744020.9|743020.9|744010.2|743010.2|10
1625847140000|2021-07-09 16:12:20|744011.7|743011.7|744003|743003|744012|743012|743995.2|742995.2|16
1625847150000|2021-07-09 16:12:30|744009.5|743009.5|744496.1|742496.1|744501.9|743009.5|743980.8|742488.1|21
1625847160000|2021-07-09 16:12:40|744494.1|742494.1|744494.3|742494.3|744498|742498|744494.1|742494.1|9
1625847170000|2021-07-09 16:12:50|744495.4|742495.4|744495.9|742495.9|744504.4|742504.4|744495|742495|11
1625847180000|2021-07-09 16:13:00|744507.5|742507.5|744446.5|742446.5|744507.5|742951.1|743917.4|742443.2|17
1625847190000|2021-07-09 16:13:10|744436.3|742436.3|744005.5|743005.5|744455.5|743005.5|743905.5|742415.7|24
1625847200000|2021-07-09 16:13:20|744000.6|743000.6|744436|742436|744509.5|743031|744000.6|742436|22
1625847210000|2021-07-09 16:13:30|744440|742440|744534.6|742534.6|744558.1|742558.1|744434.8|742434.8|24
1625847220000|2021-07-09 16:13:40|744531.2|742531.2|744542.2|742542.2|744542.2|743042.3|744022.2|742530.2|17
1625847230000|2021-07-09 16:13:50|744542.3|742542.3|744480.4|742480.4|744542.3|742988.5|743988.5|742479.3|19
1625847240000|2021-07-09 16:14:00|744481.4|742481.4|744486.6|742486.6|744507.8|742507.8|744462.9|742462.9|21
1625847250000|2021-07-09 16:14:10|744466.3|742466.3|744584.5|742584.5|744584.9|743090.9|744065.2|742466.3|18
1625847260000|2021-07-09 16:14:20|744585.5|742585.5|744090.3|743090.3|744585.5|743093.9|744070.7|742576.9|12
1625847270000|2021-07-09 16:14:30|744583.3|742583.3|744098.6|743098.6|744620.7|743098.6|744087.4|742580.7|14
1625847280000|2021-07-09 16:14:40|744088.7|743088.7|744105.3|743105.3|744106|743106|744084.2|743084.2|12
1625847290000|2021-07-09 16:14:50|744104.8|743104.8|744605.4|742605.4|744616.8|743122.4|744097.9|742601|20
1625847300000|2021-07-09 16:15:00|744604|742604|744637.5|742637.5|744639.8|743125|744125|742604|19
1625847310000|2021-07-09 16:15:10|744636.6|742636.6|744582.9|742582.9|744639.7|743109.7|744105.1|742582.9|20
1625847320000|2021-07-09 16:15:20|744588.5|742588.5|744589.7|742589.7|744589.7|742589.7|744575.7|742575.7|12
1625847330000|2021-07-09 16:15:30|744590.9|742590.9|744568|742568|744592.3|742592.3|744545.9|742545.9|15
1625847340000|2021-07-09 16:15:40|744560.2|742560.2|744548.4|742548.4|744561.5|742561.5|744536|742536|23
1625847350000|2021-07-09 16:15:50|744040|743040|744524.1|742524.1|744546.9|743040|744040|742512|23
1625847360000|2021-07-09 16:16:00|744532.6|742532.6|744530|742530|744534.2|742534.2|744525.6|742525.6|20
1625847370000|2021-07-09 16:16:10|744532|742532|744066|743066|744558.6|743090|744066|742522.1|16
1625847380000|2021-07-09 16:16:20|744574|742574|744577|742577|744587.9|742587.9|744574|742574|14
1625847390000|2021-07-09 16:16:30|744581.3|742581.3|744077.5|743077.5|744589.5|743077.5|744067.8|742576.9|12
1625847400000|2021-07-09 16:16:40|744068|743068|744606|742606|744611.8|743102.7|744068|742597.4|20
1625847410000|2021-07-09 16:16:50|744607|742607|744612.7|742612.7|744614.6|743117.6|744102.5|742603.4|18
1625847420000|2021-07-09 16:17:00|744616.6|742616.6|744578|742578|744619.1|743094.9|744065.9|742559.9|21
1625847430000|2021-07-09 16:17:10|744587.8|742587.8|744561.8|742561.8|744588.7|743079|744071.7|742545.6|21
1625847440000|2021-07-09 16:17:20|744560.8|742560.8|744570.7|742570.7|744573.5|742573.5|744560.8|742560.8|12
1625847450000|2021-07-09 16:17:30|744569.2|742569.2|744562.5|742562.5|744569.7|742569.7|744556|742556|15
1625847460000|2021-07-09 16:17:40|744562.6|742562.6|744564.4|742564.4|744572.4|742572.4|744546.5|742546.5|17
1625847470000|2021-07-09 16:17:50|744561.1|742561.1|744548.3|742548.3|744562.3|742562.3|744546.9|742546.9|18
1625847480000|2021-07-09 16:18:00|744550.1|742550.1|744522.2|742522.2|744556.7|743035.6|744028.7|742518.7|21
1625847490000|2021-07-09 16:18:10|744521|742521|744508.8|742508.8|744524|742524|744507.3|742507.3|21
1625847500000|2021-07-09 16:18:20|744511.1|742511.1|744538.9|742538.9|744540.5|742540.5|744511|742511|24
1625847510000|2021-07-09 16:18:30|744537.9|742537.9|744025.2|743025.2|744546.7|743029.6|744008.3|742515.5|19
1625847520000|2021-07-09 16:18:40|744014.4|743014.4|744081.2|743081.2|744572.2|743089.2|743890.9|742424.6|25
1625847530000|2021-07-09 16:18:50|744080.4|743080.4|744538.6|742538.6|744587.5|743081.6|744044.3|742538.6|26
1625847540000|2021-07-09 16:19:00|744538.2|742538.2|744520.9|742520.9|744542.9|743036.8|744036.8|742519.2|24
1625847550000|2021-07-09 16:19:10|744519.5|742519.5|744497.3|742497.3|744521.2|742521.2|744491.1|742491.1|31
1625847560000|2021-07-09 16:19:20|744501.2|742501.2|744565|742565|744565|743059|743984.9|742481.1|19
1625847570000|2021-07-09 16:19:30|744565.1|742565.1|744565.5|742565.5|744566.7|742566.7|744562.2|742562.2|10
1625847580000|2021-07-09 16:19:40|744566.2|742566.2|744081.7|743081.7|744583.5|743081.7|744068.3|742555.3|16
1625847590000|2021-07-09 16:19:50|744087|743087|744583.6|742583.6|744584.5|743087|744087|742568.9|21
1625847600000|2021-07-09 16:20:00|744582.1|742582.1|744108.2|743108.2|744601.1|743108.2|744105.3|742582|19
1625847610000|2021-07-09 16:20:10|744108.7|743108.7|744596.3|742596.3|744596.3|743108.9|744096.2|742591.5|8
1625847620000|2021-07-09 16:20:20|744592.8|742592.8|744566.9|742566.9|744604.4|743108.4|744069.5|742566.9|26
1625847630000|2021-07-09 16:20:30|744565.1|742565.1|744592.6|742592.6|744611|742611|744565.1|742565.1|18
1625847640000|2021-07-09 16:20:40|744597.8|742597.8|744589.1|742589.1|744598.2|742598.2|744589.1|742589.1|16
1625847650000|2021-07-09 16:20:50|744594.9|742594.9|744595.3|742595.3|744595.3|743084.3|744084.3|742579.9|16
1625847660000|2021-07-09 16:21:00|744593.3|742593.3|744582.8|742582.8|744595|743098.7|744068.3|742566|25
1625847670000|2021-07-09 16:21:10|744581.8|742581.8|744589.7|742589.7|744595.2|742595.2|744580.5|742580.5|16
1625847680000|2021-07-09 16:21:20|744591.2|742591.2|744536.5|742536.5|744594|742594|744536.5|742536.5|20
1625847690000|2021-07-09 16:21:30|744538.5|742538.5|744518.7|742518.7|744545.5|742545.5|744518.7|742518.7|19
1625847700000|2021-07-09 16:21:40|744518.9|742518.9|744514.7|742514.7|744530.7|742530.7|744514.5|742514.5|21
1625847710000|2021-07-09 16:21:50|744510.6|742510.6|744474.2|742474.2|744516.4|742983.3|743976.3|742469.3|30
1625847720000|2021-07-09 16:22:00|744476.8|742476.8|744474.8|742474.8|744480.8|742480.8|744469.8|742469.8|19
1625847730000|2021-07-09 16:22:10|744474.5|742474.5|744568.4|742568.4|744583.5|743068.5|744000.2|742472.6|28
1625847740000|2021-07-09 16:22:20|744567.4|742567.4|744582.9|742582.9|744588.9|742588.9|744566.5|742566.5|23
1625847750000|2021-07-09 16:22:30|744581.4|742581.4|744583.4|742583.4|744586|743101.8|744096.4|742581.2|19
1625847760000|2021-07-09 16:22:40|744579.4|742579.4|744063.1|743063.1|744579.4|743078.1|744043.2|742539.4|15
1625847770000|2021-07-09 16:22:50|744064.6|743064.6|744060.9|743060.9|744067.7|743067.7|744053|743053|13
1625847780000|2021-07-09 16:23:00|744058.4|743058.4|744594.2|742594.2|744601.7|743108.1|744058.4|742576|16
1625847790000|2021-07-09 16:23:10|744595.3|742595.3|744524.9|742524.9|744595.3|743060.1|744024.9|742515.6|24
1625847800000|2021-07-09 16:23:20|744524|742524|744537.9|742537.9|744546.5|742546.5|744524|742524|11
1625847810000|2021-07-09 16:23:30|744539.4|742539.4|744581.6|742581.6|744591.5|743082.8|744076.2|742534.4|27
1625847820000|2021-07-09 16:23:40|744585|742585|744557.5|742557.5|744585|743100.1|744077.7|742543.1|27
1625847830000|2021-07-09 16:23:50|744558.7|742558.7|744632.2|742632.2|744639.4|743126.3|744105.7|742558.7|21
1625847840000|2021-07-09 16:24:00|744639.8|742639.8|744562.7|742562.7|744639.8|743113.3|744113.3|742487.1|34
1625847850000|2021-07-09 16:24:10|744559.3|742559.3|744639.3|742639.3|744639.3|743118.6|744118.6|742532.2|25
1625847860000|2021-07-09 16:24:20|744628.2|742628.2|744635.7|742635.7|744639.1|742639.1|744628.2|742628.2|14
1625847870000|2021-07-09 16:24:30|744637.3|742637.3|744636|742636|744637.9|742637.9|744630|742630|15
1625847880000|2021-07-09 16:24:40|744633.3|742633.3|744622.8|742622.8|744633.4|742633.4|744622.8|742622.8|13
1625847890000|2021-07-09 16:24:50|744623.5|742623.5|744634.3|742634.3|744636.2|742636.2|744623.5|742623.5|15
1625847900000|2021-07-09 16:25:00|744624.8|742624.8|744580.1|742580.1|744649.5|742649.5|744562.9|742562.9|22
1625847910000|2021-07-09 16:25:10|744580.6|742580.6|744583.3|742583.3|744606.9|742606.9|744580.6|742580.6|18
1625847920000|2021-07-09 16:25:20|744582.8|742582.8|744669.5|742669.5|744671.1|743155.4|744123.3|742572|22
1625847930000|2021-07-09 16:25:30|744666.7|742666.7|744663.2|742663.2|744666.7|743172.4|744128.8|742610|17
1625847940000|2021-07-09 16:25:40|744667.5|742667.5|744628.8|742628.8|744670.4|742670.4|744628.8|742628.8|19
1625847950000|2021-07-09 16:25:50|744606.5|742606.5|744188.4|743188.4|744664.4|743191.7|744062.6|742544|26
1625847960000|2021-07-09 16:26:00|744208.9|743208.9|744637.9|742637.9|744642.9|743208.9|744132.3|742626.7|22
1625847970000|2021-07-09 16:26:10|744638|742638|744664.8|742664.8|744664.8|742664.8|744637.3|742637.3|11
1625847980000|2021-07-09 16:26:20|744165.7|743165.7|744607.6|742607.6|744644.7|743168.6|744160.5|742594.4|24
1625847990000|2021-07-09 16:26:30|744608.5|742608.5|744566.3|742566.3|744609.8|742609.8|744559.4|742559.4|28
1625848000000|2021-07-09 16:26:40|744569.7|742569.7|744593.6|742593.6|744604|742604|744567.2|742567.2|22
1625848010000|2021-07-09 16:26:50|744592.9|742592.9|744677.6|742677.6|744682.3|743176.1|744139.9|742592.9|17
1625848020000|2021-07-09 16:27:00|744667.7|742667.7|744668.5|742668.5|744668.7|742668.7|744657.2|742657.2|15
1625848030000|2021-07-09 16:27:10|744668.2|742668.2|744672.7|742672.7|744673.7|742673.7|744664.3|742664.3|14
1625848040000|2021-07-09 16:27:20|744672.4|742672.4|744689.7|742689.7|744697|742697|744672.4|742672.4|14
1625848050000|2021-07-09 16:27:30|744689.2|742689.2|744685.9|742685.9|744689.2|742689.2|744684.3|742684.3|9
1625848060000|2021-07-09 16:27:40|744686.9|742686.9|744177.1|743177.1|744687.2|743185.1|744170.6|742686.4|13
1625848070000|2021-07-09 16:27:50|744176.8|743176.8|744695.9|742695.9|744699.1|743176.8|744176.1|742671.2|17
1625848080000|2021-07-09 16:28:00|744694.4|742694.4|744684.6|742684.6|744694.6|742694.6|744684.5|742684.5|13
1625848090000|2021-07-09 16:28:10|744685.2|742685.2|744677|742677|744693.8|742693.8|744677|742677|16
1625848100000|2021-07-09 16:28:20|744677.6|742677.6|744192.1|743192.1|744678.5|743195.8|744177.4|742677.6|9
1625848110000|2021-07-09 16:28:30|744189|743189|744194.6|743194.6|744194.6|743194.6|744183.6|743183.6|23
1625848120000|2021-07-09 16:28:40|744189.2|743189.2|744179.8|743179.8|744189.2|743189.2|744179.8|743179.8|10
1625848130000|2021-07-09 16:28:50|744180.3|743180.3|744181.3|743181.3|744182.4|743182.4|744180.3|743180.3|8
1625848140000|2021-07-09 16:29:00|744182.3|743182.3|744657.3|742657.3|744660.6|743182.5|744104.5|742551.9|25
1625848150000|2021-07-09 16:29:10|744657.2|742657.2|744659.5|742659.5|744669.4|742669.4|744657.1|742657.1|20
1625848160000|2021-07-09 16:29:20|744663.3|742663.3|744663.6|742663.6|744664.6|742664.6|744658.4|742658.4|16
1625848170000|2021-07-09 16:29:30|744663.8|742663.8|744663.5|742663.5|744670.2|742670.2|744662.4|742662.4|12
1625848180000|2021-07-09 16:29:40|744662.6|742662.6|744667.3|742667.3|744667.5|742667.5|744653.2|742653.2|16
1625848190000|2021-07-09 16:29:50|744668|742668|744672.2|742672.2|744672.2|742672.2|744667.8|742667.8|13
1625848200000|2021-07-09 16:30:00|744672.1|742672.1|744663|742663|744672.1|742672.1|744661.2|742661.2|23
1625848210000|2021-07-09 16:30:10|744663.1|742663.1|744656.2|742656.2|744663.7|742663.7|744656|742656|14
1625848220000|2021-07-09 16:30:20|744654.9|742654.9|744664.7|742664.7|744667.3|742667.3|744654.9|742654.9|13
1625848230000|2021-07-09 16:30:30|744663.5|742663.5|744656.3|742656.3|744677.5|742677.5|744654.2|742654.2|20
1625848240000|2021-07-09 16:30:40|744656.1|742656.1|744662.6|742662.6|744673.6|742673.6|744655.7|742655.7|15
1625848250000|2021-07-09 16:30:50|744663.5|742663.5|744648.1|742648.1|744663.5|742663.5|744648.1|742648.1|13
1625848260000|2021-07-09 16:31:00|744649.6|742649.6|744655.3|742655.3|744655.7|742655.7|744649.6|742649.6|18
1625848270000|2021-07-09 16:31:10|744654.4|742654.4|744592.4|742592.4|744654.5|742654.5|744585.1|742585.1|24
1625848280000|2021-07-09 16:31:20|744589.1|742589.1|744552|742552|744589.1|742589.1|744533|742533|26
1625848290000|2021-07-09 16:31:30|744547.6|742547.6|744523.5|742523.5|744547.6|742547.6|744489.5|742489.5|33
1625848300000|2021-07-09 16:31:40|744523.4|742523.4|744539.1|742539.1|744545.7|742545.7|744477|742477|23
1625848310000|2021-07-09 16:31:50|744538|742538|744629.8|742629.8|744638.4|743115.4|744067.7|742528.8|27
1625848320000|2021-07-09 16:32:00|744583.5|742583.5|744644.8|742644.8|744686.5|742686.5|744561.8|742561.8|26
1625848330000|2021-07-09 16:32:10|744645|742645|744629.9|742629.9|744650|742650|744624.5|742624.5|21
1625848340000|2021-07-09 16:32:20|744629.4|742629.4|744631.7|742631.7|744632.6|742632.6|744627.2|742627.2|14
1625848350000|2021-07-09 16:32:30|744630.6|742630.6|744628.1|742628.1|744647.3|742647.3|744627.7|742627.7|22
1625848360000|2021-07-09 16:32:40|744628.2|742628.2|744662.2|742662.2|744666.8|742666.8|744628.2|742628.2|20
1625848370000|2021-07-09 16:32:50|744658.4|742658.4|744699.5|742699.5|744702.2|743182.3|744180|742656.7|23
1625848380000|2021-07-09 16:33:00|744702.4|742702.4|744713|742713|744731.1|742731.1|744702.4|742702.4|27
1625848390000|2021-07-09 16:33:10|744707.3|742707.3|744797.1|742797.1|744810.3|743262|744262|742693.5|29
1625848400000|2021-07-09 16:33:20|744801|742801|744792.4|742792.4|744801|743299.5|744299.5|742788|14
1625848410000|2021-07-09 16:33:30|744794.8|742794.8|744318|743318|744813.1|743324.3|744309.3|742784.6|15
1625848420000|2021-07-09 16:33:40|744318.3|743318.3|744316.5|743316.5|744330.6|743330.6|744303.7|743303.7|16
1625848430000|2021-07-09 16:33:50|744317.1|743317.1|744311|743311|744333.9|743333.9|744307.2|743307.2|14
1625848440000|2021-07-09 16:34:00|744311.7|743311.7|744833.7|742833.7|744845.4|743334.9|744311.6|742826.7|18
1625848450000|2021-07-09 16:34:10|744832.8|742832.8|744339.3|743339.3|744855|743339.3|744329.2|742825.4|14
1625848460000|2021-07-09 16:34:20|744341.9|743341.9|744800.3|742800.3|744809.7|743344|744341.7|742798.6|12
1625848470000|2021-07-09 16:34:30|744800.1|742800.1|744419.2|743419.2|744803.7|743424.5|744392.5|742800.1|17
1625848480000|2021-07-09 16:34:40|744419.3|743419.3|744905|742905|744925.2|743419.3|744393.8|742902.2|20
1625848490000|2021-07-09 16:34:50|744910.8|742910.8|744895.8|742895.8|744910.8|742910.8|744888.9|742888.9|17
1625848500000|2021-07-09 16:35:00|744890.5|742890.5|744899.9|742899.9|744910.8|742910.8|744889.2|742889.2|23
1625848510000|2021-07-09 16:35:10|744898.3|742898.3|744882.5|742882.5|744899.3|742899.3|744882.5|742882.5|21
1625848520000|2021-07-09 16:35:20|744890.2|742890.2|744415|743415|744912.1|743421.9|744405|742882.4|15
1625848530000|2021-07-09 16:35:30|744410.7|743410.7|744411.1|743411.1|744416.3|743416.3|744410.7|743410.7|13
1625848540000|2021-07-09 16:35:40|744414.6|743414.6|744847.4|742847.4|744867.6|743414.6|744404.5|742841.9|19
1625848550000|2021-07-09 16:35:50|744843.6|742843.6|744873.4|742873.4|744873.4|742873.4|744829.3|742829.3|26
1625848560000|2021-07-09 16:36:00|744871|742871|744932.6|742932.6|744932.6|743413.3|744407.7|742843|28
1625848570000|2021-07-09 16:36:10|744424.4|743424.4|744422.3|743422.3|744433.6|743433.6|744422.3|743422.3|11
1625848580000|2021-07-09 16:36:20|744419.2|743419.2|744940.1|742940.1|744947.5|743453.3|744409.5|742858.6|24
1625848590000|2021-07-09 16:36:30|744933.4|742933.4|744882.5|742882.5|744955|742955|744875.6|742875.6|25
1625848600000|2021-07-09 16:36:40|744367.7|743367.7|744937.1|742937.1|744937.9|743444.5|744367.7|742848.1|24
1625848610000|2021-07-09 16:36:50|744930.2|742930.2|744927.2|742927.2|744931.2|742931.2|744925.6|742925.6|12
1625848620000|2021-07-09 16:37:00|744923.8|742923.8|744923.3|742923.3|744927.2|742927.2|744923.3|742923.3|11
1625848630000|2021-07-09 16:37:10|744923|742923|744932.7|742932.7|744933.5|742933.5|744922.9|742922.9|8
1625848640000|2021-07-09 16:37:20|744934.2|742934.2|744930.9|742930.9|744945.5|742945.5|744928.5|742928.5|18
1625848650000|2021-07-09 16:37:30|744932|742932|744942.9|742942.9|744948.1|742948.1|744926.6|742926.6|20
1625848660000|2021-07-09 16:37:40|744943.1|742943.1|744942.3|742942.3|744945.5|742945.5|744937.5|742937.5|11
1625848670000|2021-07-09 16:37:50|744941.2|742941.2|744946.6|742946.6|744950.9|742950.9|744940.6|742940.6|17
1625848680000|2021-07-09 16:38:00|744946.5|742946.5|744941.3|742941.3|744947.4|742947.4|744940.1|742940.1|13
1625848690000|2021-07-09 16:38:10|744941.7|742941.7|744946|742946|744948.4|742948.4|744937.2|742937.2|23
1625848700000|2021-07-09 16:38:20|744945.1|742945.1|744949.8|742949.8|744949.8|742949.8|744943|742943|17
1625848710000|2021-07-09 16:38:30|744948.2|742948.2|744449.5|743449.5|744949|743458.5|744443.7|742937.3|17
1625848720000|2021-07-09 16:38:40|744446.7|743446.7|744958.4|742958.4|744963.7|743466.3|744446.7|742951.3|23
1625848730000|2021-07-09 16:38:50|745009.6|743009.6|745009.8|743009.8|745016.5|743016.5|745005.4|743005.4|21
1625848740000|2021-07-09 16:39:00|745009.5|743009.5|745034.6|743034.6|745040.5|743040.5|745009.2|743009.2|26
1625848750000|2021-07-09 16:39:10|745036.9|743036.9|745037.8|743037.8|745039.7|743521.2|744520.9|743022.2|18
1625848760000|2021-07-09 16:39:20|745037.9|743037.9|745033.7|743033.7|745042.5|743042.5|745029.8|743029.8|12
1625848770000|2021-07-09 16:39:30|745034.5|743034.5|745024.7|743024.7|745051.6|743051.6|745022.7|743022.7|18
1625848780000|2021-07-09 16:39:40|745024.5|743024.5|745013|743013|745031.8|743031.8|745013|743013|15
1625848790000|2021-07-09 16:39:50|745012.5|743012.5|745018.8|743018.8|745019|743019|745007.6|743007.6|22
1625848800000|2021-07-09 16:40:00|745020.7|743020.7|745006.5|743006.5|745028.2|743527.1|744527.1|743002.8|19
1625848810000|2021-07-09 16:40:10|745007.8|743007.8|744983|742983|745011.6|743011.6|744981|742981|26
1625848820000|2021-07-09 16:40:20|744982.9|742982.9|744975.9|742975.9|744982.9|742982.9|744972.2|742972.2|28
1625848830000|2021-07-09 16:40:30|744978.2|742978.2|744535.2|743535.2|744980.2|743539.9|744534.6|742975.6|17
1625848840000|2021-07-09 16:40:40|744536.7|743536.7|745023.8|743023.8|745032.1|743537|744536.7|742990.8|27
1625848850000|2021-07-09 16:40:50|745026.2|743026.2|745029.5|743029.5|745033.5|743033.5|745025.2|743025.2|15
1625848860000|2021-07-09 16:41:00|745031|743031|745021.4|743021.4|745041.8|743041.8|745021.2|743021.2|24
1625848870000|2021-07-09 16:41:10|745018.5|743018.5|745026.4|743026.4|745031|743031|745018.5|743018.5|19
1625848880000|2021-07-09 16:41:20|745026.3|743026.3|745000.7|743000.7|745027.3|743027.3|744996.9|742996.9|22
1625848890000|2021-07-09 16:41:30|745000.6|743000.6|744961.2|742961.2|745000.6|743472.9|744464.6|742961.2|31
1625848900000|2021-07-09 16:41:40|744962.4|742962.4|744928.5|742928.5|744966.9|742966.9|744928.5|742928.5|28
1625848910000|2021-07-09 16:41:50|744924.7|742924.7|744919.5|742919.5|744994.5|743484.4|744484.4|742918.2|28
1625848920000|2021-07-09 16:42:00|744919.2|742919.2|744430.5|743430.5|744936.5|743430.5|744430.5|742906.9|26
1625848930000|2021-07-09 16:42:10|744930.5|742930.5|744829.4|742829.4|744935|742935|744829.4|742829.4|31
1625848940000|2021-07-09 16:42:20|744828.4|742828.4|744922.4|742922.4|744922.4|743365.5|744354|742828.4|19
1625848950000|2021-07-09 16:42:30|744922.1|742922.1|744875.7|742875.7|744923.9|742923.9|744875.7|742875.7|14
1625848960000|2021-07-09 16:42:40|744882.6|742882.6|744948|742948|744953.6|742953.6|744877.7|742877.7|22
1625848970000|2021-07-09 16:42:50|744950.6|742950.6|744944.4|742944.4|744950.6|742950.6|744944.3|742944.3|12
1625848980000|2021-07-09 16:43:00|744943.9|742943.9|744869.7|742869.7|744947.3|742947.3|744857.4|742857.4|26
1625848990000|2021-07-09 16:43:10|744873.1|742873.1|744944.2|742944.2|744959.7|742959.7|744786.6|742786.6|27
1625849000000|2021-07-09 16:43:20|744927.2|742927.2|744932.9|742932.9|744942.4|742942.4|744927.2|742927.2|16
1625849010000|2021-07-09 16:43:30|744933.1|742933.1|744955.6|742955.6|744969.4|742969.4|744929.9|742929.9|18
1625849020000|2021-07-09 16:43:40|744965.4|742965.4|744926.7|742926.7|744965.4|742965.4|744915.7|742915.7|25
1625849030000|2021-07-09 16:43:50|744916.6|742916.6|744995.5|742995.5|745013.1|743013.1|744902.7|742902.7|25
1625849040000|2021-07-09 16:44:00|744998.1|742998.1|745007.2|743007.2|745010.4|743010.4|744996.8|742996.8|17
1625849050000|2021-07-09 16:44:10|745009.8|743009.8|745025.9|743025.9|745026.4|743026.4|744998.9|742998.9|24
1625849060000|2021-07-09 16:44:20|745023.9|743023.9|745017.5|743017.5|745035.7|743035.7|745013.4|743013.4|18
1625849070000|2021-07-09 16:44:30|745020.8|743020.8|744996|742996|745020.8|743020.8|744990.3|742990.3|31
1625849080000|2021-07-09 16:44:40|744995.7|742995.7|744979.6|742979.6|744995.7|742995.7|744972.2|742972.2|17
1625849090000|2021-07-09 16:44:50|744977.8|742977.8|744966|742966|744982.7|742982.7|744963.7|742963.7|24
1625849100000|2021-07-09 16:45:00|744959.2|742959.2|744962.5|742962.5|744966.6|742966.6|744955.1|742955.1|21
1625849110000|2021-07-09 16:45:10|744983.6|742983.6|744964.6|742964.6|744983.8|742983.8|744958.8|742958.8|27
1625849120000|2021-07-09 16:45:20|744985.9|742985.9|744918.1|742918.1|744985.9|742985.9|744918.1|742918.1|28
1625849130000|2021-07-09 16:45:30|744921.3|742921.3|744938.7|742938.7|744959|742959|744913.3|742913.3|17
1625849140000|2021-07-09 16:45:40|744941.6|742941.6|744959.9|742959.9|744965.8|742965.8|744926.8|742926.8|20
1625849150000|2021-07-09 16:45:50|744955.4|742955.4|744942.9|742942.9|744960.3|742960.3|744942.4|742942.4|23
1625849160000|2021-07-09 16:46:00|744945.4|742945.4|744947.2|742947.2|744948.7|742948.7|744940.5|742940.5|18
1625849170000|2021-07-09 16:46:10|744946.5|742946.5|744878.3|742878.3|744953|742953|744874.5|742874.5|22
1625849180000|2021-07-09 16:46:20|744880.9|742880.9|744874|742874|744890.4|742890.4|744874|742874|16
1625849190000|2021-07-09 16:46:30|744875.2|742875.2|744881.9|742881.9|744886.5|742886.5|744874.1|742874.1|16
1625849200000|2021-07-09 16:46:40|744871.7|742871.7|744858.9|742858.9|744893.6|742893.6|744848.7|742848.7|24
1625849210000|2021-07-09 16:46:50|744857.5|742857.5|744954.4|742954.4|744966.5|742966.5|744857.2|742857.2|22
1625849220000|2021-07-09 16:47:00|744960.2|742960.2|744976.6|742976.6|744976.6|742976.6|744951.4|742951.4|17
1625849230000|2021-07-09 16:47:10|744977|742977|744968.4|742968.4|744991.5|742991.5|744968.4|742968.4|20
1625849240000|2021-07-09 16:47:20|744968.8|742968.8|744969.2|742969.2|744974.5|742974.5|744958.4|742958.4|29
1625849250000|2021-07-09 16:47:30|744970.5|742970.5|744936.5|742936.5|744971.3|742971.3|744921.7|742921.7|17
1625849260000|2021-07-09 16:47:40|744934.4|742934.4|744935.1|742935.1|744948.9|742948.9|744932.7|742932.7|20
1625849270000|2021-07-09 16:47:50|744939.7|742939.7|744989.7|742989.7|745017|743483|744483|742930.6|23
1625849280000|2021-07-09 16:48:00|744980.2|742980.2|744983.3|742983.3|745024.3|743024.3|744930.6|742930.6|27
1625849290000|2021-07-09 16:48:10|744979.2|742979.2|745058.4|743058.4|745058.4|743058.4|744973.8|742973.8|19
1625849300000|2021-07-09 16:48:20|745054.1|743054.1|744617.5|743617.5|745098|743621.9|744566.6|743053.5|20
1625849310000|2021-07-09 16:48:30|744611.7|743611.7|745117.7|743117.7|745158.8|743665.6|744609.4|743117.5|21
1625849320000|2021-07-09 16:48:40|745117.6|743117.6|745107.5|743107.5|745144.2|743144.2|745100.8|743100.8|19
1625849330000|2021-07-09 16:48:50|745099.5|743099.5|745132.8|743132.8|745139.7|743139.7|745097.6|743097.6|23
1625849340000|2021-07-09 16:49:00|745130.4|743130.4|745095.8|743095.8|745130.4|743130.4|745095.8|743095.8|24
1625849350000|2021-07-09 16:49:10|745086.3|743086.3|745114.6|743114.6|745123|743123|745086.3|743086.3|18
1625849360000|2021-07-09 16:49:20|745110.2|743110.2|745129.3|743129.3|745138|743138|745091.1|743091.1|18
1625849370000|2021-07-09 16:49:30|745131.4|743131.4|745122.8|743122.8|745132.9|743132.9|745118.7|743118.7|21
1625849380000|2021-07-09 16:49:40|745121.9|743121.9|745117.6|743117.6|745129.1|743129.1|745110.9|743110.9|16
1625849390000|2021-07-09 16:49:50|745119.1|743119.1|745106.7|743106.7|745119.1|743119.1|745106.7|743106.7|18
1625849400000|2021-07-09 16:50:00|745106.9|743106.9|745102.2|743102.2|745111.1|743111.1|745089.8|743089.8|28
1625849410000|2021-07-09 16:50:10|745101.9|743101.9|745097|743097|745101.9|743101.9|745095.2|743095.2|18
1625849420000|2021-07-09 16:50:20|745098.7|743098.7|745101.6|743101.6|745108.3|743108.3|745092.9|743092.9|17
1625849430000|2021-07-09 16:50:30|745101.9|743101.9|745101.4|743101.4|745107.1|743107.1|745099.8|743099.8|14
1625849440000|2021-07-09 16:50:40|745091|743091|745091.7|743091.7|745102.3|743102.3|745072.1|743072.1|22
1625849450000|2021-07-09 16:50:50|745081.9|743081.9|745145.1|743145.1|745157.5|743157.5|745081.9|743081.9|21
1625849460000|2021-07-09 16:51:00|745162.3|743162.3|745153.1|743153.1|745162.3|743162.3|745149.3|743149.3|7
1625849470000|2021-07-09 16:51:10|745153.4|743153.4|745140.6|743140.6|745153.4|743153.4|745133.8|743133.8|18
1625849480000|2021-07-09 16:51:20|745138.7|743138.7|745118.7|743118.7|745139.3|743139.3|745113.8|743113.8|31
1625849490000|2021-07-09 16:51:30|745118.5|743118.5|745052.5|743052.5|745150.3|743545.9|744545.9|743043.6|27
1625849500000|2021-07-09 16:51:40|745054.3|743054.3|745096.8|743096.8|745106.4|743106.4|744921.7|742921.7|22
1625849510000|2021-07-09 16:51:50|745085.5|743085.5|745067.5|743067.5|745094.8|743094.8|745064.1|743064.1|23
1625849520000|2021-07-09 16:52:00|745074|743074|745072|743072|745083.8|743083.8|745050.3|743050.3|25
1625849530000|2021-07-09 16:52:10|745061.8|743061.8|745102.8|743102.8|745106.1|743106.1|745060.1|743060.1|21
1625849540000|2021-07-09 16:52:20|745104.9|743104.9|745103.9|743103.9|745128.3|743128.3|745098.8|743098.8|26
1625849550000|2021-07-09 16:52:30|745105.6|743105.6|745104.1|743104.1|745107.3|743107.3|745102.9|743102.9|15
1625849560000|2021-07-09 16:52:40|745116|743116|745106.7|743106.7|745116|743116|745098.2|743098.2|13
1625849570000|2021-07-09 16:52:50|745105.6|743105.6|745113|743113|745113|743113|745098.9|743098.9|12
1625849580000|2021-07-09 16:53:00|745106.8|743106.8|745110.4|743110.4|745126|743126|745106.8|743106.8|19
1625849590000|2021-07-09 16:53:10|745112.1|743112.1|745120.5|743120.5|745132.7|743132.7|745106.1|743106.1|25
1625849600000|2021-07-09 16:53:20|745132.1|743132.1|745102.8|743102.8|745132.1|743132.1|745102.2|743102.2|21
1625849610000|2021-07-09 16:53:30|745103.7|743103.7|745101.7|743101.7|745104.9|743104.9|745099.4|743099.4|16
1625849620000|2021-07-09 16:53:40|745101.8|743101.8|745094.1|743094.1|745103|743103|745092|743092|14
1625849630000|2021-07-09 16:53:50|745094.5|743094.5|744941.3|742941.3|745094.5|743094.5|744941.3|742941.3|28
1625849640000|2021-07-09 16:54:00|744938.7|742938.7|744935.6|742935.6|744948|742948|744933.7|742933.7|29
1625849650000|2021-07-09 16:54:10|744922.6|742922.6|745097.8|743097.8|745106.8|743106.8|744908.5|742908.5|29
1625849660000|2021-07-09 16:54:20|745098|743098|745091.8|743091.8|745098.8|743098.8|745091.8|743091.8|22
1625849670000|2021-07-09 16:54:30|745093.5|743093.5|745089.1|743089.1|745099|743099|745085.2|743085.2|21
1625849680000|2021-07-09 16:54:40|745088.9|743088.9|745076.2|743076.2|745090.1|743090.1|745073.3|743073.3|18
1625849690000|2021-07-09 16:54:50|745074.4|743074.4|745068.6|743068.6|745089.1|743593.4|744580.1|743068.6|21
1625849700000|2021-07-09 16:55:00|745069.2|743069.2|745083|743083|745088.6|743583.9|744571.7|743059.8|16
1625849710000|2021-07-09 16:55:10|744576.5|743576.5|744573.8|743573.8|745079.1|743580.7|744558.6|743079.1|14
1625849720000|2021-07-09 16:55:20|744572.6|743572.6|745042|743042|745042|743580.6|744550.5|743022.9|24
1625849730000|2021-07-09 16:55:30|745032.8|743032.8|745054.1|743054.1|745059.5|743059.5|745032.8|743032.8|19
1625849740000|2021-07-09 16:55:40|745046|743046|745044.9|743044.9|745048.9|743048.9|745035.5|743035.5|21
1625849750000|2021-07-09 16:55:50|745044.7|743044.7|745039.1|743039.1|745044.7|743044.7|745030.6|743030.6|19
1625849760000|2021-07-09 16:56:00|745041.7|743041.7|745026.5|743026.5|745053.7|743053.7|745026.5|743026.5|27
1625849770000|2021-07-09 16:56:10|745030.5|743030.5|744991|742991|745030.5|743030.5|744982.3|742982.3|27
1625849780000|2021-07-09 16:56:20|744991.1|742991.1|744988.7|742988.7|744993|742993|744979.5|742979.5|28
1625849790000|2021-07-09 16:56:30|744987|742987|744978.9|742978.9|744997.2|742997.2|744975.2|742975.2|27
1625849800000|2021-07-09 16:56:40|744978.7|742978.7|744977.8|742977.8|744983.6|742983.6|744976.5|742976.5|18
1625849810000|2021-07-09 16:56:50|744977.1|742977.1|744996|742996|745005.1|743005.1|744977.1|742977.1|21
1625849820000|2021-07-09 16:57:00|744990.3|742990.3|744951.6|742951.6|745001.9|743001.9|744951.6|742951.6|30
1625849830000|2021-07-09 16:57:10|744954.4|742954.4|744953.6|742953.6|744973.5|742973.5|744952.4|742952.4|27
1625849840000|2021-07-09 16:57:20|744954.3|742954.3|744941.2|742941.2|744968.2|742968.2|744941.2|742941.2|28
1625849850000|2021-07-09 16:57:30|744940.3|742940.3|745055.1|743055.1|745110.4|743110.4|744940.3|742940.3|24
1625849860000|2021-07-09 16:57:40|745056|743056|745038.8|743038.8|745067.8|743067.8|745038.8|743038.8|28
1625849870000|2021-07-09 16:57:50|745041.7|743041.7|745068.9|743068.9|745070.9|743070.9|745041.7|743041.7|21
1625849880000|2021-07-09 16:58:00|745068.4|743068.4|745087.9|743087.9|745087.9|743087.9|745066.1|743066.1|23
1625849890000|2021-07-09 16:58:10|745083|743083|745052.6|743052.6|745083|743083|745048.3|743048.3|26
1625849900000|2021-07-09 16:58:20|745051.5|743051.5|745055.3|743055.3|745067.8|743067.8|745051.5|743051.5|21
1625849910000|2021-07-09 16:58:30|745053.8|743053.8|745029.7|743029.7|745068.4|743068.4|745027.2|743027.2|27
1625849920000|2021-07-09 16:58:40|745029.2|743029.2|745020.7|743020.7|745029.2|743029.2|745012.1|743012.1|25
1625849930000|2021-07-09 16:58:50|745021.1|743021.1|745115.2|743115.2|745121.1|743121.1|745011.8|743011.8|23
1626069660000|2021-07-12 06:01:00|745815.3|743815.3|745763.9|743763.9|745830.9|743830.9|745763.9|743763.9|27
1626069670000|2021-07-12 06:01:10|745786.5|743786.5|745460.4|743460.4|745786.5|743786.5|745453.5|743453.5|24
1626069680000|2021-07-12 06:01:20|745480.2|743480.2|745550.6|743550.6|745581.9|743581.9|745474.4|743474.4|26
1626069690000|2021-07-12 06:01:30|745537.8|743537.8|745547.4|743547.4|745551.3|743551.3|745481.8|743481.8|35
1626069700000|2021-07-12 06:01:40|745557.4|743557.4|745559.3|743559.3|745582.6|743582.6|745507.2|743507.2|29
1626069710000|2021-07-12 06:01:50|745531.4|743531.4|745522.1|743522.1|745573.4|743573.4|745504.6|743504.6|26
1626069720000|2021-07-12 06:02:00|745508.1|743508.1|745662.4|743662.4|745681.3|743681.3|745508.1|743508.1|27
1626069730000|2021-07-12 06:02:10|745658.7|743658.7|745581.5|743581.5|745679.5|743679.5|745568.8|743568.8|29
1626069740000|2021-07-12 06:02:20|745577.4|743577.4|745410.9|743410.9|745580.2|743580.2|745386.3|743386.3|31
1626069750000|2021-07-12 06:02:30|745404.5|743404.5|745552.9|743552.9|745572.3|743572.3|745381|743381|28
1626069760000|2021-07-12 06:02:40|745554.7|743554.7|745557.2|743557.2|745570.2|743570.2|745545.6|743545.6|19
1626069770000|2021-07-12 06:02:50|745553.7|743553.7|745623.7|743623.7|745637.9|743637.9|745553.7|743553.7|26
1626069780000|2021-07-12 06:03:00|745573.7|743573.7|745501.9|743501.9|745591.9|743591.9|745501.9|743501.9|28
1626069790000|2021-07-12 06:03:10|745510.9|743510.9|745608.3|743608.3|745616.6|743616.6|745502.7|743502.7|34
1626069800000|2021-07-12 06:03:20|745625.3|743625.3|745568.9|743568.9|745625.3|743625.3|745556.3|743556.3|26
1626069810000|2021-07-12 06:03:30|745583.6|743583.6|745607.3|743607.3|745615.6|743615.6|745564.5|743564.5|21
1626069820000|2021-07-12 06:03:40|745603.7|743603.7|745524.7|743524.7|745607.6|743607.6|745516.1|743516.1|22
1626069830000|2021-07-12 06:03:50|745523.9|743523.9|745565|743565|745580.4|743580.4|745516.8|743516.8|24
1626069840000|2021-07-12 06:04:00|745567.7|743567.7|745574.8|743574.8|745596.7|743596.7|745546.3|743546.3|20
1626069850000|2021-07-12 06:04:10|745573.5|743573.5|745529.4|743529.4|745634.2|743634.2|745504.5|743504.5|34
1626069860000|2021-07-12 06:04:20|745524.6|743524.6|745586.6|743586.6|745653.5|743653.5|745522.5|743522.5|35
1626069870000|2021-07-12 06:04:30|745569.4|743569.4|745533.5|743533.5|745569.4|743569.4|745504.2|743504.2|34
1626069880000|2021-07-12 06:04:40|745555.8|743555.8|745592.1|743592.1|745627|743627|745555.8|743555.8|26
1626069890000|2021-07-12 06:04:50|745605.9|743605.9|745558.8|743558.8|745629.1|743629.1|745547|743547|39
1626069900000|2021-07-12 06:05:00|745575.3|743575.3|745433.1|743433.1|745575.3|743575.3|745391.2|743391.2|36
1626069910000|2021-07-12 06:05:10|745451.1|743451.1|745438.1|743438.1|745463|743463|745436.4|743436.4|30
1626069920000|2021-07-12 06:05:20|745448.1|743448.1|745459.5|743459.5|745475.4|743475.4|745421.4|743421.4|29
1626069930000|2021-07-12 06:05:30|745464.8|743464.8|745479.8|743479.8|745492|743492|745452.1|743452.1|23
1626069940000|2021-07-12 06:05:40|745490.3|743490.3|745467|743467|745500.3|743500.3|745463.4|743463.4|18
1626069950000|2021-07-12 06:05:50|745491|743491|745456.8|743456.8|745491|743491|745423.3|743423.3|31
1626069960000|2021-07-12 06:06:00|745422.5|743422.5|745432.5|743432.5|745474.5|743474.5|745397.6|743397.6|38
1626069970000|2021-07-12 06:06:10|745412.4|743412.4|745365.3|743365.3|745436.6|743436.6|745285.3|743285.3|39
1626069980000|2021-07-12 06:06:20|745382.2|743382.2|745341.6|743341.6|745446.3|743446.3|745341.6|743341.6|39
1626069990000|2021-07-12 06:06:30|745351.8|743351.8|745265.2|743265.2|745396.5|743396.5|745233.9|743233.9|36
1626070000000|2021-07-12 06:06:40|745247.5|743247.5|745240.3|743240.3|745264.5|743264.5|745219.1|743219.1|31
1626070010000|2021-07-12 06:06:50|745237.7|743237.7|745168.5|743168.5|745237.7|743237.7|745158.7|743158.7|31
1626070020000|2021-07-12 06:07:00|745175.8|743175.8|745231.9|743231.9|745252.4|743252.4|745159.9|743159.9|37
1626070030000|2021-07-12 06:07:10|745231.8|743231.8|745229|743229|745240.4|743240.4|745212.3|743212.3|37
1626070040000|2021-07-12 06:07:20|745227.7|743227.7|745189.7|743189.7|745239|743239|745169.4|743169.4|34
1626070050000|2021-07-12 06:07:30|745090.9|743090.9|745168|743168|745201.2|743201.2|745090.9|743090.9|36
1626070060000|2021-07-12 06:07:40|745174|743174|745160.4|743160.4|745193.7|743193.7|745095.6|743095.6|38
1626070070000|2021-07-12 06:07:50|745168.6|743168.6|745181.8|743181.8|745203.6|743203.6|745112.6|743112.6|36
1626070080000|2021-07-12 06:08:00|745187.9|743187.9|745176.4|743176.4|745218.4|743218.4|745159|743159|39
1626070090000|2021-07-12 06:08:10|745073.9|743073.9|745012.7|743012.7|745073.9|743556.4|744556.4|742939.8|36
1626070100000|2021-07-12 06:08:20|745011.9|743011.9|744973.4|742973.4|745016.7|743016.7|744961.4|742961.4|34
1626070110000|2021-07-12 06:08:30|744955.2|742955.2|744958|742958|745000|743000|744937.6|742937.6|32
1626070120000|2021-07-12 06:08:40|744962.4|742962.4|744787|742787|744962.4|742962.4|744644.8|742644.8|35
1626070130000|2021-07-12 06:08:50|744713.6|742713.6|744733|742733|744757.2|742757.2|744702.1|742702.1|34
1626070140000|2021-07-12 06:09:00|744738.2|742738.2|744956.1|742956.1|744972.9|742972.9|744727.5|742727.5|37
1626070150000|2021-07-12 06:09:10|744958.8|742958.8|744957.1|742957.1|744984.4|742984.4|744935.3|742935.3|36
1626070160000|2021-07-12 06:09:20|744957.9|742957.9|744959.8|742959.8|744977.5|742977.5|744940.4|742940.4|35
1626070170000|2021-07-12 06:09:30|744964.6|742964.6|744996.7|742996.7|745016.5|743016.5|744945.6|742945.6|30
1626070180000|2021-07-12 06:09:40|744984.8|742984.8|744946.6|742946.6|744985|742985|744898.8|742898.8|31
1626070190000|2021-07-12 06:09:50|744951.3|742951.3|744940.9|742940.9|744953|742953|744914.8|742914.8|34
1626070200000|2021-07-12 06:10:00|744954.2|742954.2|744944.9|742944.9|744974.4|742974.4|744929|742929|33
1626070210000|2021-07-12 06:10:10|744942.6|742942.6|744930.5|742930.5|744942.6|742942.6|744898.5|742898.5|30
1626070220000|2021-07-12 06:10:20|744906.5|742906.5|744812.4|742812.4|744928.1|742928.1|744787.5|742787.5|23
1626070230000|2021-07-12 06:10:30|744795.2|742795.2|744812.8|742812.8|744812.8|742812.8|744785.6|742785.6|26
1626070240000|2021-07-12 06:10:40|744799.7|742799.7|744893.9|742893.9|744905.7|742905.7|744726.7|742726.7|31
1626070250000|2021-07-12 06:10:50|744905.9|742905.9|744946.3|742946.3|744959.7|742959.7|744890.8|742890.8|31
1626070260000|2021-07-12 06:11:00|744943.5|742943.5|744866.1|742866.1|744943.5|742943.5|744849.4|742849.4|33
1626070270000|2021-07-12 06:11:10|744885.3|742885.3|744947.5|742947.5|744995.5|742995.5|744871.6|742871.6|37
1626070280000|2021-07-12 06:11:20|744998.7|742998.7|744987.5|742987.5|745012.5|743012.5|744958.5|742958.5|16
1626070290000|2021-07-12 06:11:30|744979|742979|744981.4|742981.4|744995.8|742995.8|744978.7|742978.7|19
1626070300000|2021-07-12 06:11:40|744995.7|742995.7|745000|743000|745000.1|743000.1|744980.5|742980.5|23
1626070310000|2021-07-12 06:11:50|744986.3|742986.3|744979.2|742979.2|744999.5|742999.5|744946.4|742946.4|26
1626070320000|2021-07-12 06:12:00|744987.6|742987.6|745011.8|743011.8|745042.8|743042.8|744986.6|742986.6|25
1626070330000|2021-07-12 06:12:10|745021.1|743021.1|745075.3|743075.3|745075.3|743075.3|744981.5|742981.5|32
1626070340000|2021-07-12 06:12:20|745074.8|743074.8|745108|743108|745152.3|743152.3|745055.5|743055.5|29
1626070350000|2021-07-12 06:12:30|745099|743099|745120|743120|745120.4|743120.4|745090|743090|32
1626070360000|2021-07-12 06:12:40|745113.9|743113.9|745158.2|743158.2|745178.7|743178.7|745113.9|743113.9|34
1626070370000|2021-07-12 06:12:50|745147.4|743147.4|745195|743195|745217.8|743217.8|745135.3|743135.3|32
1626070380000|2021-07-12 06:13:00|745179.3|743179.3|745158|743158|745204.1|743204.1|745156.2|743156.2|25
1626070390000|2021-07-12 06:13:10|745162.2|743162.2|745166.2|743166.2|745188|743188|745137.5|743137.5|30
1626070400000|2021-07-12 06:13:20|745166.1|743166.1|745153.4|743153.4|745174|743174|745146.9|743146.9|24
1626070410000|2021-07-12 06:13:30|745162.1|743162.1|745289.4|743289.4|745311.4|743311.4|745149.9|743149.9|32
1626070420000|2021-07-12 06:13:40|745301.9|743301.9|745193.8|743193.8|745315.3|743315.3|745192.3|743192.3|36
1626070430000|2021-07-12 06:13:50|745201.7|743201.7|745330.9|743330.9|745336.8|743336.8|745192.2|743192.2|32
1626070440000|2021-07-12 06:14:00|745324.7|743324.7|745346.3|743346.3|745377.2|743377.2|745324.7|743324.7|35
1626070450000|2021-07-12 06:14:10|745352.1|743352.1|745307.5|743307.5|745457.7|743457.7|745307.5|743307.5|38
1626070460000|2021-07-12 06:14:20|745313.5|743313.5|745315.2|743315.2|745349.3|743349.3|745313.5|743313.5|37
1626070470000|2021-07-12 06:14:30|745314.5|743314.5|745283.9|743283.9|745324.5|743324.5|745265.3|743265.3|36
1626070480000|2021-07-12 06:14:40|745279.1|743279.1|745418.4|743418.4|745429.1|743429.1|745271.5|743271.5|29
1626070490000|2021-07-12 06:14:50|745404|743404|745287.7|743287.7|745420.1|743420.1|745263.7|743263.7|34
1626070500000|2021-07-12 06:15:00|745359.5|743359.5|745350.7|743350.7|745363.6|743363.6|745337.8|743337.8|32
1626070510000|2021-07-12 06:15:10|745353.3|743353.3|745449.1|743449.1|745467.8|743467.8|745352.4|743352.4|29
1626070520000|2021-07-12 06:15:20|745446.8|743446.8|745458.3|743458.3|745471.5|743471.5|745435.1|743435.1|30
1626070530000|2021-07-12 06:15:30|745450.5|743450.5|745513.8|743513.8|745513.8|743513.8|745433.9|743433.9|36
1626070540000|2021-07-12 06:15:40|745508|743508|745508.6|743508.6|745522.3|743522.3|745497.1|743497.1|25
1626070550000|2021-07-12 06:15:50|745482.9|743482.9|745489.3|743489.3|745495.4|743495.4|745482.3|743482.3|24
1626070560000|2021-07-12 06:16:00|745490.9|743490.9|745470.1|743470.1|745490.9|743490.9|745462.1|743462.1|27
1626070570000|2021-07-12 06:16:10|745482.2|743482.2|745492.3|743492.3|745495.1|743495.1|745469.6|743469.6|27
1626070580000|2021-07-12 06:16:20|745483.6|743483.6|745474.6|743474.6|745492.4|743492.4|745463.9|743463.9|24
1626070590000|2021-07-12 06:16:30|745473.3|743473.3|745473.5|743473.5|745477.9|743477.9|745455.2|743455.2|23
1626070600000|2021-07-12 06:16:40|745460.7|743460.7|745501.8|743501.8|745501.8|743501.8|745460.7|743460.7|27
1626070610000|2021-07-12 06:16:50|745495.8|743495.8|745570.6|743570.6|745609.6|743609.6|745474.5|743474.5|32
1626070620000|2021-07-12 06:17:00|745555.2|743555.2|745613|743613|745682.3|743682.3|745553.4|743553.4|36
1626070630000|2021-07-12 06:17:10|745615.3|743615.3|745632.2|743632.2|745655.2|743655.2|745605.4|743605.4|35
1626070640000|2021-07-12 06:17:20|745641.4|743641.4|745607.1|743607.1|745641.4|743641.4|745600|743600|36
1626070650000|2021-07-12 06:17:30|745603.5|743603.5|745612.2|743612.2|745625.1|743625.1|745576.6|743576.6|37
1626070660000|2021-07-12 06:17:40|745598.4|743598.4|745573.7|743573.7|745623.5|743623.5|745573.7|743573.7|35
1626070670000|2021-07-12 06:17:50|745596.3|743596.3|745592.5|743592.5|745630.9|743630.9|745579.8|743579.8|33
1626070680000|2021-07-12 06:18:00|745590.7|743590.7|745597.7|743597.7|745632.7|743632.7|745586.4|743586.4|34
1626070690000|2021-07-12 06:18:10|745606.1|743606.1|745594.4|743594.4|745653.4|743653.4|745593.7|743593.7|32
1626070700000|2021-07-12 06:18:20|745596.3|743596.3|745576|743576|745623|743623|745576|743576|24
1626070710000|2021-07-12 06:18:30|745583|743583|745574.4|743574.4|745628.6|743628.6|745567.5|743567.5|30
1626070720000|2021-07-12 06:18:40|745579.5|743579.5|745534.5|743534.5|745607.2|743607.2|745508.7|743508.7|36
1626070730000|2021-07-12 06:18:50|745512|743512|745534.3|743534.3|745562|743562|745493.6|743493.6|37
1626070740000|2021-07-12 06:19:00|745540.6|743540.6|745498.5|743498.5|745584.6|743584.6|745498|743498|38
1626070750000|2021-07-12 06:19:10|745497.1|743497.1|745525.9|743525.9|745551|743551|745478.2|743478.2|33
1626070760000|2021-07-12 06:19:20|745541.3|743541.3|745564.7|743564.7|745614.9|743614.9|745518.6|743518.6|26
1626070770000|2021-07-12 06:19:30|745546.8|743546.8|745569.3|743569.3|745628.8|743628.8|745536.5|743536.5|28
1626070780000|2021-07-12 06:19:40|745586.7|743586.7|745551.4|743551.4|745601.4|743601.4|745544.9|743544.9|31
1626070790000|2021-07-12 06:19:50|745542.7|743542.7|745537.7|743537.7|745593.6|743593.6|745508.1|743508.1|32
1626070800000|2021-07-12 06:20:00|745520.7|743520.7|745534.7|743534.7|745557.6|743557.6|745520.7|743520.7|25
1626070810000|2021-07-12 06:20:10|745533.4|743533.4|745567.7|743567.7|745626.9|743626.9|745532.6|743532.6|19
1626070820000|2021-07-12 06:20:20|745586|743586|745582.3|743582.3|745618.2|743618.2|745555.6|743555.6|19
1626070830000|2021-07-12 06:20:30|745579.8|743579.8|745610.2|743610.2|745651.7|743651.7|745555.7|743555.7|32
1626070840000|2021-07-12 06:20:40|745597.9|743597.9|745549.5|743549.5|745633.5|743633.5|745532.9|743532.9|26
1626070850000|2021-07-12 06:20:50|745535.5|743535.5|745599.5|743599.5|745624.5|743624.5|745535.5|743535.5|21
1626070860000|2021-07-12 06:21:00|745593.8|743593.8|745614.4|743614.4|745614.4|743614.4|745555.2|743555.2|27
1626070870000|2021-07-12 06:21:10|745599.5|743599.5|745619.7|743619.7|745634.1|743634.1|745584.9|743584.9|23
1626070880000|2021-07-12 06:21:20|745596.5|743596.5|745607.1|743607.1|745611.5|743611.5|745596.3|743596.3|14
1626070890000|2021-07-12 06:21:30|745607|743607|745613.9|743613.9|745644|743644|745596.7|743596.7|28
1626070900000|2021-07-12 06:21:40|745615.5|743615.5|745618.9|743618.9|745635.3|743635.3|745606.2|743606.2|20
1626070910000|2021-07-12 06:21:50|745618.3|743618.3|745603.6|743603.6|745647.4|743647.4|745603.6|743603.6|31
1626070920000|2021-07-12 06:22:00|745600.5|743600.5|745587.7|743587.7|745609.3|743609.3|745585.7|743585.7|29
1626070930000|2021-07-12 06:22:10|745589|743589|745616.1|743616.1|745648.6|743648.6|745589|743589|26
1626070940000|2021-07-12 06:22:20|745611|743611|745655|743655|745663|743663|745611|743611|25
1626070950000|2021-07-12 06:22:30|745642.3|743642.3|745654.9|743654.9|745658.7|743658.7|745628.2|743628.2|20
1626070960000|2021-07-12 06:22:40|745639.7|743639.7|745646|743646|745666|743666|745624.8|743624.8|24
1626070970000|2021-07-12 06:22:50|745645.2|743645.2|745635|743635|745657.8|743657.8|745633.1|743633.1|20
1626070980000|2021-07-12 06:23:00|745658.3|743658.3|745650.8|743650.8|745658.3|743658.3|745607.4|743607.4|22
1626070990000|2021-07-12 06:23:10|745653|743653|745640.9|743640.9|745675.3|743675.3|745627.1|743627.1|25
1626071000000|2021-07-12 06:23:20|745644.7|743644.7|745657.4|743657.4|745673.1|743673.1|745640.5|743640.5|21
1626071010000|2021-07-12 06:23:30|745655.2|743655.2|745652.9|743652.9|745667.6|743667.6|745652.1|743652.1|8
1626071020000|2021-07-12 06:23:40|745656.3|743656.3|745575.4|743575.4|745679.1|743679.1|745539.7|743539.7|12
1626071030000|2021-07-12 06:23:50|745565.8|743565.8|745535.4|743535.4|745565.8|743565.8|745513.4|743513.4|25
1626071040000|2021-07-12 06:24:00|745528.5|743528.5|745494.5|743494.5|745534.5|743534.5|745483.8|743483.8|26
1626071050000|2021-07-12 06:24:10|745494.2|743494.2|745545.5|743545.5|745545.5|743545.5|745483.9|743483.9|17
1626071060000|2021-07-12 06:24:20|745547.8|743547.8|745535.2|743535.2|745547.8|743547.8|745505.9|743505.9|30
1626071070000|2021-07-12 06:24:30|745523.3|743523.3|745520.7|743520.7|745534.6|743534.6|745500.9|743500.9|26
1626071080000|2021-07-12 06:24:40|745515.1|743515.1|745527.1|743527.1|745527.1|743527.1|745504.1|743504.1|19
1626071090000|2021-07-12 06:24:50|745529|743529|745541.5|743541.5|745582.9|743582.9|745519.1|743519.1|28
1626071100000|2021-07-12 06:25:00|745540.5|743540.5|745566.9|743566.9|745582.2|743582.2|745540.5|743540.5|19
1626071110000|2021-07-12 06:25:10|745544.3|743544.3|745537.7|743537.7|745558.5|743558.5|745519|743519|22
1626071120000|2021-07-12 06:25:20|745522.2|743522.2|745537|743537|745537|743537|745503.8|743503.8|22
1626071130000|2021-07-12 06:25:30|745536.8|743536.8|745514.6|743514.6|745537.1|743537.1|745514.6|743514.6|10
1626071140000|2021-07-12 06:25:40|745522.7|743522.7|745513.9|743513.9|745523.5|743523.5|745513.9|743513.9|9
1626071150000|2021-07-12 06:25:50|745518.3|743518.3|745509.6|743509.6|745528|743528|745509.6|743509.6|18
1626071160000|2021-07-12 06:26:00|745526.5|743526.5|745544|743544|745556.7|743556.7|745510.6|743510.6|16
1626071170000|2021-07-12 06:26:10|745528.9|743528.9|745576.8|743576.8|745576.8|743576.8|745522.6|743522.6|28
1626071180000|2021-07-12 06:26:20|745574.9|743574.9|745566.7|743566.7|745578|743578|745558.8|743558.8|20
1626071190000|2021-07-12 06:26:30|745566.2|743566.2|745597.2|743597.2|745597.2|743597.2|745566.2|743566.2|16
1626071200000|2021-07-12 06:26:40|745584.2|743584.2|745602.3|743602.3|745602.3|743602.3|745576.9|743576.9|12
1626071210000|2021-07-12 06:26:50|745595.5|743595.5|745556.2|743556.2|745595.5|743595.5|745555.2|743555.2|23
1626071220000|2021-07-12 06:27:00|745570|743570|745589.8|743589.8|745599.8|743599.8|745558.5|743558.5|14
1626071230000|2021-07-12 06:27:10|745595.2|743595.2|745661.5|743661.5|745680.5|743680.5|745569|743569|31
1626071240000|2021-07-12 06:27:20|745660.9|743660.9|745681.8|743681.8|745686.4|743686.4|745654.9|743654.9|21
1626071250000|2021-07-12 06:27:30|745677.6|743677.6|745667.3|743667.3|745682.9|743682.9|745667.3|743667.3|19
1626071260000|2021-07-12 06:27:40|745674.7|743674.7|745668.7|743668.7|745676.8|743676.8|745665.8|743665.8|18
1626071270000|2021-07-12 06:27:50|745668.6|743668.6|745681.3|743681.3|745686.7|743686.7|745659.8|743659.8|27
1626071280000|2021-07-12 06:28:00|745688.4|743688.4|745685.9|743685.9|745700.2|743700.2|745662.4|743662.4|36
1626071290000|2021-07-12 06:28:10|745675.7|743675.7|745706.9|743706.9|745721.2|743721.2|745666|743666|31
1626071300000|2021-07-12 06:28:20|745708|743708|745701.9|743701.9|745774.9|743774.9|745690.6|743690.6|29
1626071310000|2021-07-12 06:28:30|745697.4|743697.4|745647.7|743647.7|745698.3|743698.3|745640|743640|27
1626071320000|2021-07-12 06:28:40|745645.9|743645.9|745659.1|743659.1|745672.2|743672.2|745629.1|743629.1|29
1626071330000|2021-07-12 06:28:50|745671.1|743671.1|745639.9|743639.9|745671.1|743671.1|745633.9|743633.9|26
1626071340000|2021-07-12 06:29:00|745656|743656|745590.4|743590.4|745656|743656|745577.9|743577.9|32
1626071350000|2021-07-12 06:29:10|745580.4|743580.4|745561.3|743561.3|745594.9|743594.9|745556.2|743556.2|31
1626071360000|2021-07-12 06:29:20|745555.9|743555.9|745557.2|743557.2|745572.3|743572.3|745550.6|743550.6|26
1626071370000|2021-07-12 06:29:30|745556.4|743556.4|745570|743570|745579.3|743579.3|745508.5|743508.5|25
1626071380000|2021-07-12 06:29:40|745561.5|743561.5|745627.6|743627.6|745627.6|743627.6|745546.5|743546.5|30
1626071390000|2021-07-12 06:29:50|745633.8|743633.8|745629.6|743629.6|745637.2|743637.2|745618.8|743618.8|23
1626071400000|2021-07-12 06:30:00|745627.7|743627.7|745639.7|743639.7|745651.8|743651.8|745627.7|743627.7|30
1626071410000|2021-07-12 06:30:10|745648.9|743648.9|745634.1|743634.1|745691.3|743691.3|745634.1|743634.1|31
1626071420000|2021-07-12 06:30:20|745641|743641|745619.2|743619.2|745654.9|743654.9|745605|743605|29
1626071430000|2021-07-12 06:30:30|745632.8|743632.8|745518.7|743518.7|745632.8|743632.8|745518.7|743518.7|36
1626071440000|2021-07-12 06:30:40|745000.5|744000.5|745447.4|743447.4|745552.5|744000.5|744916.6|743407|32
1626071450000|2021-07-12 06:30:50|745437.1|743437.1|745433.7|743433.7|745459.4|743459.4|745413|743413|22
1626071460000|2021-07-12 06:31:00|745437.4|743437.4|745470.3|743470.3|745480.1|743480.1|745423.6|743423.6|28
1626071470000|2021-07-12 06:31:10|745466.3|743466.3|745470.4|743470.4|745476.8|743476.8|745458.9|743458.9|18
1626071480000|2021-07-12 06:31:20|745470.3|743470.3|745466.7|743466.7|745470.6|743470.6|745465.1|743465.1|19
1626071490000|2021-07-12 06:31:30|745462.2|743462.2|745473.9|743473.9|745475|743475|745462.2|743462.2|12
1626071500000|2021-07-12 06:31:40|745473|743473|745468.9|743468.9|745497.4|743497.4|745452.7|743452.7|19
1626071510000|2021-07-12 06:31:50|745479.1|743479.1|745448.7|743448.7|745479.1|743479.1|745432.9|743432.9|21
1626071520000|2021-07-12 06:32:00|745442.3|743442.3|745505.5|743505.5|745517.9|743517.9|745393.3|743393.3|27
1626071530000|2021-07-12 06:32:10|745504.8|743504.8|745508.6|743508.6|745522.7|743522.7|745491|743491|21
1626071540000|2021-07-12 06:32:20|745505.7|743505.7|745482.7|743482.7|745519|743519|745441.4|743441.4|28
1626071550000|2021-07-12 06:32:30|745479.5|743479.5|745475|743475|745492.5|743492.5|745471.8|743471.8|14
1626071560000|2021-07-12 06:32:40|745478.1|743478.1|745442.9|743442.9|745497.6|743913.5|744913.5|743410.8|18
1626071570000|2021-07-12 06:32:50|745426.8|743426.8|745430.9|743430.9|745436.3|743436.3|745417.1|743417.1|20
1626071580000|2021-07-12 06:33:00|745420.4|743420.4|745406|743406|745429.4|743898.2|744877.8|743385.8|23
1626071590000|2021-07-12 06:33:10|745408.6|743408.6|745376.5|743376.5|745408.6|743863.2|744849.1|743343.8|19
1626071600000|2021-07-12 06:33:20|745377.5|743377.5|745303.3|743303.3|745377.5|743377.5|745262|743262|30
1626071610000|2021-07-12 06:33:30|745297.8|743297.8|745180.4|743180.4|745326.9|743326.9|745179.9|743179.9|34
1626071620000|2021-07-12 06:33:40|745189.7|743189.7|745165.5|743165.5|745211.2|743211.2|745153.4|743153.4|29
1626071630000|2021-07-12 06:33:50|745164.5|743164.5|745189.4|743189.4|745231|743231|745121|743121|22
1626071640000|2021-07-12 06:34:00|745178.2|743178.2|745188.2|743188.2|745209.3|743209.3|745159.1|743159.1|24
1626071650000|2021-07-12 06:34:10|745192.3|743192.3|745179.1|743179.1|745192.3|743192.3|745138|743138|21
1626071660000|2021-07-12 06:34:20|745165.3|743165.3|745178.4|743178.4|745178.4|743178.4|745154|743154|7
1626071670000|2021-07-12 06:34:30|745173|743173|745128.5|743128.5|745181.4|743651.3|744607.9|743095|20
1626071680000|2021-07-12 06:34:40|745127.2|743127.2|745119.1|743119.1|745127.2|743127.2|745095.8|743095.8|18
1626071690000|2021-07-12 06:34:50|745107.1|743107.1|745090.9|743090.9|745107.1|743107.1|745045.6|743045.6|23
1626071700000|2021-07-12 06:35:00|745073.4|743073.4|745078.5|743078.5|745099.3|743099.3|745065.6|743065.6|32
1626071710000|2021-07-12 06:35:10|745080.4|743080.4|745079.7|743079.7|745084.7|743084.7|745077.9|743077.9|22
1626071720000|2021-07-12 06:35:20|745100.2|743100.2|745183|743183|745221.7|743221.7|745073.9|743073.9|29
1626071730000|2021-07-12 06:35:30|745179.2|743179.2|745191.2|743191.2|745223.2|743223.2|745179.2|743179.2|30
1626071740000|2021-07-12 06:35:40|745193.6|743193.6|745175.2|743175.2|745193.6|743193.6|745175.2|743175.2|17
1626071750000|2021-07-12 06:35:50|745175|743175|745178.7|743178.7|745185.2|743185.2|745164.7|743164.7|16
1626071760000|2021-07-12 06:36:00|745182.8|743182.8|745184.3|743184.3|745190.8|743190.8|745180.5|743180.5|15
1626071770000|2021-07-12 06:36:10|745183.8|743183.8|745183.7|743183.7|745184.9|743184.9|745171.7|743171.7|24
1626071780000|2021-07-12 06:36:20|745177|743177|745170.4|743170.4|745184.2|743184.2|745159.7|743159.7|23
1626071790000|2021-07-12 06:36:30|745169.3|743169.3|745197.7|743197.7|745197.8|743197.8|745169.3|743169.3|23
1626071800000|2021-07-12 06:36:40|745206.1|743206.1|745202.9|743202.9|745210|743210|745189.8|743189.8|25
1626071810000|2021-07-12 06:36:50|745104.5|743104.5|745138.7|743138.7|745174|743174|745104.5|743104.5|28
1626071820000|2021-07-12 06:37:00|745140.1|743140.1|745202.5|743202.5|745202.5|743202.5|745137.5|743137.5|20
1626071830000|2021-07-12 06:37:10|745186|743186|745160.6|743160.6|745186.9|743645|744643.3|743159.2|22
1626071840000|2021-07-12 06:37:20|745159.2|743159.2|745180.2|743180.2|745206.9|743666.1|744652.5|743153.6|22
1626071850000|2021-07-12 06:37:30|745170.2|743170.2|745309.8|743309.8|745309.8|743309.8|745150.4|743150.4|26
1626071860000|2021-07-12 06:37:40|745301.1|743301.1|745211.4|743211.4|745316.5|743316.5|745197.6|743197.6|26
1626071870000|2021-07-12 06:37:50|745215.5|743215.5|745145.9|743145.9|745215.5|743606.1|744606.1|743095|32
1626071880000|2021-07-12 06:38:00|745135.8|743135.8|745186.1|743186.1|745191.6|743191.6|745135.8|743135.8|31
1626071890000|2021-07-12 06:38:10|745167.7|743167.7|745219.5|743219.5|745287.2|743287.2|745167.5|743167.5|29
1626071900000|2021-07-12 06:38:20|745227.6|743227.6|745422.2|743422.2|745422.2|743920.3|744739.9|743210|32
1626071910000|2021-07-12 06:38:30|745425.9|743425.9|745534.5|743534.5|745557.5|744000.8|744959.7|743415.4|30
1626071920000|2021-07-12 06:38:40|745546.6|743546.6|745562.8|743562.8|745565.1|743565.1|745529.3|743529.3|15
1626071930000|2021-07-12 06:38:50|745550.8|743550.8|745618.1|743618.1|745675.8|744148.9|745120.3|743550.8|35
1626071940000|2021-07-12 06:39:00|745619.8|743619.8|745553.7|743553.7|745673|743673|745553.7|743553.7|32
1626071950000|2021-07-12 06:39:10|745557.2|743557.2|745613.8|743613.8|745627.4|743627.4|745546.7|743546.7|26
1626071960000|2021-07-12 06:39:20|745623.7|743623.7|745600.8|743600.8|745623.7|743623.7|745575|743575|24
1626071970000|2021-07-12 06:39:30|745603.7|743603.7|745597.6|743597.6|745626.7|743626.7|745582.8|743582.8|21
1626071980000|2021-07-12 06:39:40|745595.3|743595.3|745595.6|743595.6|745605.8|743605.8|745553.8|743553.8|32
1626071990000|2021-07-12 06:39:50|745572.1|743572.1|745567.1|743567.1|745599.7|743599.7|745539.4|743539.4|22
1626072000000|2021-07-12 06:40:00|745560.5|743560.5|745531.7|743531.7|745574.2|743574.2|745499.8|743499.8|28
1626072010000|2021-07-12 06:40:10|745530|743530|745454.9|743454.9|745530|743530|745428.8|743428.8|28
1626072020000|2021-07-12 06:40:20|745442.5|743442.5|745530|743530|745590.4|744067.6|744964.1|743440.6|25
1626072030000|2021-07-12 06:40:30|745554|743554|745549|743549|745554|743554|745521.4|743521.4|17
1626072040000|2021-07-12 06:40:40|745544.6|743544.6|745536.3|743536.3|745551.7|743551.7|745526.6|743526.6|16
1626072050000|2021-07-12 06:40:50|745535.6|743535.6|745542.2|743542.2|745551.6|743551.6|745531.6|743531.6|11
1626072060000|2021-07-12 06:41:00|745547.7|743547.7|745555.9|743555.9|745575.5|743575.5|745527.5|743527.5|20
1626072070000|2021-07-12 06:41:10|745534.7|743534.7|745546.5|743546.5|745553.5|743553.5|745528|743528|9
1626072080000|2021-07-12 06:41:20|745535.9|743535.9|745585|743585|745600.5|743600.5|745524.4|743524.4|21
1626072090000|2021-07-12 06:41:30|745585.4|743585.4|745595.7|743595.7|745595.7|743595.7|745577.8|743577.8|18
1626072100000|2021-07-12 06:41:40|745593.8|743593.8|745678.8|743678.8|745718.3|744157.4|745157.4|743588.2|25
1626072110000|2021-07-12 06:41:50|745666.5|743666.5|745668.2|743668.2|745673.4|743673.4|745646.4|743646.4|17
1626072120000|2021-07-12 06:42:00|745669.6|743669.6|745714.3|743714.3|745738.4|743738.4|745669.3|743669.3|31
1626072130000|2021-07-12 06:42:10|745725.8|743725.8|745755|743755|745793.2|744285.8|745285.8|743718.5|30
1626072140000|2021-07-12 06:42:20|745784.2|743784.2|745722|743722|745784.2|743784.2|745706.2|743706.2|29
1626072150000|2021-07-12 06:42:30|745722.1|743722.1|745739|743739|745751.7|743751.7|745714.7|743714.7|21
1626072160000|2021-07-12 06:42:40|745725.2|743725.2|745749.9|743749.9|745750.4|743750.4|745724.1|743724.1|22
1626072170000|2021-07-12 06:42:50|745749.3|743749.3|745739.7|743739.7|745751|743751|745737.6|743737.6|12
1626072180000|2021-07-12 06:43:00|745740.4|743740.4|745753.8|743753.8|745756.2|743756.2|745740.4|743740.4|19
1626072190000|2021-07-12 06:43:10|745755|743755|745977.8|743977.8|745981.4|743981.4|745755|743755|25
1626072200000|2021-07-12 06:43:20|745980.4|743980.4|745970.4|743970.4|745980.4|743980.4|745929.3|743929.3|37
1626072210000|2021-07-12 06:43:30|745973.4|743973.4|745952.3|743952.3|745984.6|743984.6|745933.2|743933.2|27
1626072220000|2021-07-12 06:43:40|745953.5|743953.5|745905|743905|745953.5|743953.5|745890.1|743890.1|28
1626072230000|2021-07-12 06:43:50|745899.7|743899.7|745893.7|743893.7|745903.8|743903.8|745863.6|743863.6|27
1626072240000|2021-07-12 06:44:00|745889.1|743889.1|745875.9|743875.9|745910.8|743910.8|745835.1|743835.1|27
1626072250000|2021-07-12 06:44:10|745877.6|743877.6|745845.4|743845.4|745879.5|743879.5|745845.4|743845.4|25
1626072260000|2021-07-12 06:44:20|745843.6|743843.6|745845.9|743845.9|745869.3|743869.3|745827.1|743827.1|27
1626072270000|2021-07-12 06:44:30|745862.3|743862.3|745846|743846|745862.3|743862.3|745832|743832|23
1626072280000|2021-07-12 06:44:40|745851.3|743851.3|745867.4|743867.4|745878.9|743878.9|745814.1|743814.1|21
1626072290000|2021-07-12 06:44:50|745881.9|743881.9|745833.5|743833.5|745899.1|743899.1|745821.9|743821.9|24
1626072300000|2021-07-12 06:45:00|745835.9|743835.9|745864.2|743864.2|745880.5|743880.5|745828.4|743828.4|31
1626072310000|2021-07-12 06:45:10|745854.4|743854.4|745876.4|743876.4|745878.1|743878.1|745854.4|743854.4|19
1626072320000|2021-07-12 06:45:20|745872.4|743872.4|745875.4|743875.4|745887.2|743887.2|745872.4|743872.4|16
1626072330000|2021-07-12 06:45:30|745878.5|743878.5|745879.4|743879.4|745892.8|743892.8|745867.1|743867.1|15
1626072340000|2021-07-12 06:45:40|745879.2|743879.2|745895.2|743895.2|745903.6|743903.6|745875.3|743875.3|19
1626072350000|2021-07-12 06:45:50|745893|743893|745836.2|743836.2|745895.5|743895.5|745818.5|743818.5|26
1626072360000|2021-07-12 06:46:00|745836.3|743836.3|745826.7|743826.7|745840.2|743840.2|745822.4|743822.4|14
1626072370000|2021-07-12 06:46:10|745826.4|743826.4|745864.5|743864.5|745937|743937|745826.4|743826.4|19
1626072380000|2021-07-12 06:46:20|745850|743850|745819.2|743819.2|745869.5|743869.5|745786.2|743786.2|24
1626072390000|2021-07-12 06:46:30|745809.5|743809.5|745788.4|743788.4|745812.9|743812.9|745772.9|743772.9|22
1626072400000|2021-07-12 06:46:40|745767.2|743767.2|745692.8|743692.8|745820.5|743820.5|745689.3|743689.3|26
1626072410000|2021-07-12 06:46:50|745698.6|743698.6|745752.4|743752.4|745753.3|744196.3|745196.3|743692.3|29
1626072420000|2021-07-12 06:47:00|745755.2|743755.2|745713.2|743713.2|745768.4|743768.4|745702.6|743702.6|27
1626072430000|2021-07-12 06:47:10|745712.1|743712.1|745724.3|743724.3|745731.5|743731.5|745705.9|743705.9|24
1626072440000|2021-07-12 06:47:20|745726|743726|745724.5|743724.5|745737.1|743737.1|745723.1|743723.1|19
1626072450000|2021-07-12 06:47:30|745725.7|743725.7|745736.8|743736.8|745750.2|743750.2|745723.4|743723.4|18
1626072460000|2021-07-12 06:47:40|745735.7|743735.7|745788.3|743788.3|745820.9|743820.9|745735.7|743735.7|23
1626072470000|2021-07-12 06:47:50|745784|743784|745804|743804|745804.3|743804.3|745702.8|743702.8|30
1626072480000|2021-07-12 06:48:00|745796.1|743796.1|745871.5|743871.5|745878.8|743878.8|745792.4|743792.4|28
1626072490000|2021-07-12 06:48:10|745869.4|743869.4|745812.6|743812.6|745871.3|743871.3|745799.5|743799.5|31
1626072500000|2021-07-12 06:48:20|745809.6|743809.6|745811.7|743811.7|745838.1|744285.1|745285.1|743790.5|29
1626072510000|2021-07-12 06:48:30|745815.5|743815.5|745831.8|743831.8|745831.8|743831.8|745799|743799|29
1626072520000|2021-07-12 06:48:40|745823.8|743823.8|745751|743751|745840.3|744279.1|745236.6|743751|30
1626072530000|2021-07-12 06:48:50|745746.2|743746.2|745654.3|743654.3|745767.9|743767.9|745644.9|743644.9|28
1626072540000|2021-07-12 06:49:00|745648.1|743648.1|745635.7|743635.7|745654.7|743654.7|745619.5|743619.5|22
1626072550000|2021-07-12 06:49:10|745631.7|743631.7|745604.4|743604.4|745648.3|743648.3|745593|743593|33
1626072560000|2021-07-12 06:49:20|745599.7|743599.7|745626.4|743626.4|745628.7|743628.7|745599.7|743599.7|14
1626072570000|2021-07-12 06:49:30|745617.5|743617.5|745626.6|743626.6|745626.6|743626.6|745605.3|743605.3|14
1626072580000|2021-07-12 06:49:40|745625.2|743625.2|745640.9|743640.9|745653.5|743653.5|745608.5|743608.5|25
1626072590000|2021-07-12 06:49:50|745639.1|743639.1|745669.1|743669.1|745671.1|743671.1|745637.1|743637.1|25
1626072600000|2021-07-12 06:50:00|745663|743663|745707.9|743707.9|745841|743841|745659.3|743659.3|36
1626072610000|2021-07-12 06:50:10|745707.5|743707.5|745666.1|743666.1|745754.5|743754.5|745652.2|743652.2|31
1626072620000|2021-07-12 06:50:20|745666|743666|745685|743685|745715.4|743715.4|745666|743666|28
1626072630000|2021-07-12 06:50:30|745675|743675|745657|743657|745690.2|743690.2|745600.5|743600.5|34
1626072640000|2021-07-12 06:50:40|745652.8|743652.8|745622.6|743622.6|745661.7|743661.7|745596.9|743596.9|30
1626072650000|2021-07-12 06:50:50|745605.6|743605.6|745627.3|743627.3|745638|743638|745567.7|743567.7|26
1626072660000|2021-07-12 06:51:00|745624.3|743624.3|745612.4|743612.4|745670.3|743670.3|745587.6|743587.6|33
1626072670000|2021-07-12 06:51:10|745610.2|743610.2|745622.2|743622.2|745626|743626|745582.5|743582.5|23
1626072680000|2021-07-12 06:51:20|745628.2|743628.2|745720.6|743720.6|745728.6|743728.6|745603.1|743603.1|29
1626072690000|2021-07-12 06:51:30|745720.4|743720.4|745546.9|743546.9|745720.4|743720.4|745546.9|743546.9|27
1626072700000|2021-07-12 06:51:40|745553.9|743553.9|745580.8|743580.8|745638.3|743638.3|745553.9|743553.9|34
1626072710000|2021-07-12 06:51:50|745580.9|743580.9|745626.5|743626.5|745632.1|743632.1|745573.6|743573.6|26
1626072720000|2021-07-12 06:52:00|745627.8|743627.8|745651.5|743651.5|745670.1|743670.1|745627.1|743627.1|22
1626072730000|2021-07-12 06:52:10|745657.1|743657.1|745692.3|743692.3|745716.9|743716.9|745648.6|743648.6|27
1626072740000|2021-07-12 06:52:20|745689|743689|745679|743679|745700.9|743700.9|745669.2|743669.2|21
1626072750000|2021-07-12 06:52:30|745678.6|743678.6|745671.9|743671.9|745680.2|743680.2|745670.7|743670.7|19
1626072760000|2021-07-12 06:52:40|745671.5|743671.5|745594.1|743594.1|745682.1|743682.1|745593.5|743593.5|24
1626072770000|2021-07-12 06:52:50|745594.2|743594.2|745602.8|743602.8|745643.4|743643.4|745588.8|743588.8|29
1626072780000|2021-07-12 06:53:00|745600.8|743600.8|745613.5|743613.5|745619.7|743619.7|745600.7|743600.7|23
1626072790000|2021-07-12 06:53:10|745614.2|743614.2|745615.4|743615.4|745617|743617|745610.3|743610.3|23
1626072800000|2021-07-12 06:53:20|745613|743613|745591.8|743591.8|745632.6|743632.6|745591.8|743591.8|23
1626072810000|2021-07-12 06:53:30|745589.2|743589.2|745577|743577|745595.9|743595.9|745513.9|743513.9|31
1626072820000|2021-07-12 06:53:40|745572.9|743572.9|745557.4|743557.4|745581.7|743581.7|745557.4|743557.4|18
1626072830000|2021-07-12 06:53:50|745557.6|743557.6|745663.9|743663.9|745679.5|743679.5|745553.3|743553.3|24
1626072840000|2021-07-12 06:54:00|745651.8|743651.8|745691.8|743691.8|745709.1|743709.1|745633.7|743633.7|30
1626072850000|2021-07-12 06:54:10|745687.1|743687.1|745664|743664|745699.7|743699.7|745653.1|743653.1|22
1626072860000|2021-07-12 06:54:20|745701.5|743701.5|745657|743657|745701.5|743701.5|745616.5|743616.5|23
1626072870000|2021-07-12 06:54:30|745668.2|743668.2|745661.7|743661.7|745677.3|743677.3|745658.3|743658.3|28
1626072880000|2021-07-12 06:54:40|745661.3|743661.3|745676.2|743676.2|745679|743679|745629.8|743629.8|18
1626072890000|2021-07-12 06:54:50|745663.8|743663.8|745619.4|743619.4|745671.5|743671.5|745612.2|743612.2|18
1626072900000|2021-07-12 06:55:00|745621.8|743621.8|745625.9|743625.9|745630|743630|745613.7|743613.7|19
1626072910000|2021-07-12 06:55:10|745628.7|743628.7|745713.9|743713.9|745723.1|743723.1|745622.3|743622.3|34
1626072920000|2021-07-12 06:55:20|745700.9|743700.9|745852.5|743852.5|745852.5|743852.5|745700.8|743700.8|34
1626072930000|2021-07-12 06:55:30|745899|743899|745895.5|743895.5|745927.9|743927.9|745853.5|743853.5|33
1626072940000|2021-07-12 06:55:40|745911.2|743911.2|745889.2|743889.2|745912.3|743912.3|745866.3|743866.3|26
1626072950000|2021-07-12 06:55:50|745901.8|743901.8|745866.3|743866.3|745915.5|743915.5|745832.9|743832.9|25
1626072960000|2021-07-12 06:56:00|745853.6|743853.6|745907.6|743907.6|745919.6|744382|745382|743836.7|31
1626072970000|2021-07-12 06:56:10|745891.5|743891.5|745924.8|743924.8|745924.8|743924.8|745863.2|743863.2|23
1626072980000|2021-07-12 06:56:20|745927.3|743927.3|745914.8|743914.8|745927.3|743927.3|745902.6|743902.6|20
1626072990000|2021-07-12 06:56:30|745915|743915|745917.6|743917.6|745917.6|743917.6|745907.2|743907.2|20
1626073000000|2021-07-12 06:56:40|745913|743913|745875.4|743875.4|745917.6|743917.6|745839.7|743839.7|29
1626073010000|2021-07-12 06:56:50|745881.8|743881.8|745873.3|743873.3|745886.1|743886.1|745831.3|743831.3|25
1626073020000|2021-07-12 06:57:00|745870.8|743870.8|745854.3|743854.3|745889.7|743889.7|745838.1|743838.1|27
1626073030000|2021-07-12 06:57:10|745866.6|743866.6|745525|743525|745868.2|743868.2|745491.1|743491.1|31
1626073040000|2021-07-12 06:57:20|745525.3|743525.3|745625.8|743625.8|745633.8|743633.8|745485.8|743485.8|33
1626073050000|2021-07-12 06:57:30|745621.6|743621.6|745716.5|743716.5|745729|743729|745621.6|743621.6|35
1626073060000|2021-07-12 06:57:40|745703.3|743703.3|745743.3|743743.3|745768.8|743768.8|745703.3|743703.3|28
1626073070000|2021-07-12 06:57:50|745743|743743|745755.3|743755.3|745765.3|743765.3|745737.2|743737.2|31
1626073080000|2021-07-12 06:58:00|745793.9|743793.9|745796.7|743796.7|745824.1|743824.1|745764.7|743764.7|32
1626073090000|2021-07-12 06:58:10|745793.3|743793.3|745795.9|743795.9|745807.5|743807.5|745786.9|743786.9|20
1626073100000|2021-07-12 06:58:20|745793.3|743793.3|745766.1|743766.1|745799|743799|745766.1|743766.1|22
1626073110000|2021-07-12 06:58:30|745782.1|743782.1|745753.9|743753.9|745782.1|743782.1|745720.1|743720.1|26
1626073120000|2021-07-12 06:58:40|745751.6|743751.6|745745.3|743745.3|745774.9|743774.9|745726.3|743726.3|16
1626073130000|2021-07-12 06:58:50|745726.1|743726.1|745714|743714|745750|743750|745700|743700|26
1626073140000|2021-07-12 06:59:00|745711.8|743711.8|745691.3|743691.3|745728.2|743728.2|745683.6|743683.6|30
1626073150000|2021-07-12 06:59:10|745686.7|743686.7|745671.3|743671.3|745687.1|743687.1|745662.9|743662.9|25
1626073160000|2021-07-12 06:59:20|745670.9|743670.9|745710.7|743710.7|745727|743727|745658.9|743658.9|25
1626073170000|2021-07-12 06:59:30|745695.5|743695.5|745716.7|743716.7|745716.7|743716.7|745695.5|743695.5|20
1626073180000|2021-07-12 06:59:40|745723.3|743723.3|745733.4|743733.4|745740.5|743740.5|745711.9|743711.9|19
1626073190000|2021-07-12 06:59:50|745743.9|743743.9|745742.2|743742.2|745743.9|743743.9|745696.8|743696.8|26
1626073200000|2021-07-12 07:00:00|745740.2|743740.2|745864.8|743864.8|745921.2|744360.5|745360.5|743734.1|39
1626073210000|2021-07-12 07:00:10|745861.3|743861.3|745420|744420|745922.8|744460.9|745365.7|743856.7|39
1626073220000|2021-07-12 07:00:20|745418.5|744418.5|746160|744160|746161.4|744622.2|745409.9|743974|40
1626073230000|2021-07-12 07:00:30|746176.5|744176.5|746265.6|744265.6|746343.9|744343.9|746176.5|744176.5|38
1626073240000|2021-07-12 07:00:40|746272.1|744272.1|746278|744278|746331.3|744331.3|746236.4|744236.4|39
1626073250000|2021-07-12 07:00:50|746275.9|744275.9|746410.8|744410.8|746410.8|744846|745815.8|744270.5|39
1626073260000|2021-07-12 07:01:00|746427.3|744427.3|746782.1|744782.1|746782.1|744782.1|746427.3|744427.3|40
1626073270000|2021-07-12 07:01:10|746778.8|744778.8|746119.7|745119.7|746801.3|745121.7|746114.2|744618.5|40
1626073280000|2021-07-12 07:01:20|746121|745121|746492.2|744492.2|746719.7|745128|746121|744492.2|40
1626073290000|2021-07-12 07:01:30|746491|744491|746487.6|744487.6|746527.4|744527.4|746420.5|744420.5|39
1626073300000|2021-07-12 07:01:40|746493.5|744493.5|746635.8|744635.8|746652.6|744652.6|746487.3|744487.3|38
1626073310000|2021-07-12 07:01:50|746663.5|744663.5|746182.7|745182.7|746686|745188.6|746182.7|744654.6|37
1626073320000|2021-07-12 07:02:00|746765.1|744765.1|746695.6|744695.6|746842.1|744842.1|746694.4|744694.4|39
1626073330000|2021-07-12 07:02:10|746691.9|744691.9|746502.8|744502.8|746708.3|745196.6|746137.4|744502.8|36
1626073340000|2021-07-12 07:02:20|746498.8|744498.8|746480|744480|746545.9|744998.6|745988.2|744480|39
1626073350000|2021-07-12 07:02:30|746480.7|744480.7|746434.1|744434.1|746480.7|744480.7|746351.6|744351.6|36
1626073360000|2021-07-12 07:02:40|746478.1|744478.1|746227.9|744227.9|746497.8|744781.8|745773|744227.9|35
1626073370000|2021-07-12 07:02:50|746230.7|744230.7|746195.2|744195.2|746234.6|744234.6|746179.5|744179.5|35
1626073380000|2021-07-12 07:03:00|746178.5|744178.5|746188.2|744188.2|746294.4|744773.1|745763|744155.4|40
1626073390000|2021-07-12 07:03:10|746180.6|744180.6|746265.7|744265.7|746297.8|744297.8|746180.6|744180.6|36
1626073400000|2021-07-12 07:03:20|746267.6|744267.6|746268.6|744268.6|746301.9|744788.2|745749.3|744259.6|35
1626073410000|2021-07-12 07:03:30|746283|744283|746233.5|744233.5|746283|744283|746222.4|744222.4|39
1626073420000|2021-07-12 07:03:40|746229.6|744229.6|746214.1|744214.1|746234.2|744234.2|746202.7|744202.7|30
1626073430000|2021-07-12 07:03:50|746214.3|744214.3|746136.6|744136.6|746228.5|744659.1|745659.1|744121.8|34
1626073440000|2021-07-12 07:04:00|746140.7|744140.7|746176.4|744176.4|746194.4|744653.2|745653.2|744132.4|34
1626073450000|2021-07-12 07:04:10|746113.1|744113.1|745984.5|743984.5|746121.8|744548.3|745523.3|743959|36
1626073460000|2021-07-12 07:04:20|745981.4|743981.4|745974.7|743974.7|746017.2|744487.7|745487.7|743932.6|40
1626073470000|2021-07-12 07:04:30|745966.5|743966.5|745924.5|743924.5|745966.5|744440.9|745410.8|743906.9|35
1626073480000|2021-07-12 07:04:40|745922.8|743922.8|745942.6|743942.6|746003.6|744003.6|745920.6|743920.6|37
1626073490000|2021-07-12 07:04:50|745941|743941|745999.3|743999.3|746022.9|744022.9|745928.8|743928.8|38
1626073500000|2021-07-12 07:05:00|745998|743998|745534.4|744534.4|746050.4|744535.3|745522.1|743983.5|40
1626073510000|2021-07-12 07:05:10|745530.4|744530.4|745517.7|744517.7|746065.4|744567.1|745512|744024.1|37
1626073520000|2021-07-12 07:05:20|745518.2|744518.2|745545.4|744545.4|746062.8|744553.9|745518.1|744029|37
1626073530000|2021-07-12 07:05:30|745540.5|744540.5|745537.6|744537.6|746127|744576.9|745530.7|744051.1|38
1626073540000|2021-07-12 07:05:40|745542|744542|746029.3|744029.3|746056.1|744564|745533.4|744026|37
1626073550000|2021-07-12 07:05:50|745537.8|744537.8|745717.2|744717.2|746158.4|744717.2|745534.1|744158.4|38
1626073560000|2021-07-12 07:06:00|745718.7|744718.7|746111.5|744111.5|746117.2|744718.7|745597.7|744106.3|39
1626073570000|2021-07-12 07:06:10|746109.8|744109.8|745538.3|744538.3|746118.2|744611.3|745538.3|744039.8|40
1626073580000|2021-07-12 07:06:20|746041.8|744041.8|745517.7|744517.7|746041.8|744536|745509.9|744014.6|33
1626073590000|2021-07-12 07:06:30|745530.5|744530.5|745540|744540|746091.1|744594|745530.5|744043|38
1626073600000|2021-07-12 07:06:40|745538.3|744538.3|745533.4|744533.4|745554.1|744554.1|745510.8|744510.8|30
1626073610000|2021-07-12 07:06:50|745533|744533|746053.2|744053.2|746053.2|744569.2|745529.6|744053.2|38
1626073620000|2021-07-12 07:07:00|745553.2|744553.2|746139.2|744139.2|746178|744680.8|745553.2|744139.2|36
1626073630000|2021-07-12 07:07:10|746134.2|744134.2|746202.3|744202.3|746222.4|744656.8|745623.9|744128.9|37
1626073640000|2021-07-12 07:07:20|746217.5|744217.5|746213.2|744213.2|746237.7|744731.6|745687.8|744187.7|34
1626073650000|2021-07-12 07:07:30|746215.6|744215.6|746153.9|744153.9|746215.6|744674.3|745606.3|744114.7|31
1626073660000|2021-07-12 07:07:40|746150.4|744150.4|746102.6|744102.6|746154.7|744643.6|745600.4|744102.6|31
1626073670000|2021-07-12 07:07:50|746117.3|744117.3|745599.6|744599.6|746117.3|744601|745580.9|744103.2|29
1626073680000|2021-07-12 07:08:00|745592.5|744592.5|745628.8|744628.8|745639.9|744639.9|745589.5|744589.5|36
1626073690000|2021-07-12 07:08:10|745629.2|744629.2|745845.6|744845.6|745845.6|744845.6|745611.9|744611.9|37
1626073700000|2021-07-12 07:08:20|745835.4|744835.4|746537.6|744537.6|746537.6|744952.8|745801.2|744341.5|33
1626073710000|2021-07-12 07:08:30|746037.1|745037.1|746490.1|744490.1|746534.3|745037.1|745977.3|744477.8|37
1626073720000|2021-07-12 07:08:40|746485.4|744485.4|746039.3|745039.3|746499.6|745039.3|745990|744477.3|34
1626073730000|2021-07-12 07:08:50|746042|745042|746512|744512|746555.9|745055.5|745950.2|744459.6|35
1626073740000|2021-07-12 07:09:00|746509.8|744509.8|746525|744525|746594.8|745085.9|746000.8|744501.4|40
1626073750000|2021-07-12 07:09:10|746520|744520|745715.7|744715.7|746520|744978.2|745708.1|744358.3|32
1626073760000|2021-07-12 07:09:20|745709.4|744709.4|745792.4|744792.4|746319.9|744805.5|745705.1|744282.5|40
1626073770000|2021-07-12 07:09:30|745792.8|744792.8|746337.5|744337.5|746337.5|744841.9|745732.6|744240.5|36
1626073780000|2021-07-12 07:09:40|746341.1|744341.1|745718.9|744718.9|746365.8|744859.7|745703.6|744247.1|35
1626073790000|2021-07-12 07:09:50|745722.7|744722.7|745655|744655|745722.7|744722.7|745655|744655|35
1626073800000|2021-07-12 07:10:00|745657.2|744657.2|746243.3|744243.3|746311.6|744780.2|745646.6|744175.8|38
1626073810000|2021-07-12 07:10:10|746244.7|744244.7|746169.2|744169.2|746244.7|744693.1|745650.3|744155|38
1626073820000|2021-07-12 07:10:20|746168.5|744168.5|746191.1|744191.1|746202.7|744202.7|746168.5|744168.5|36
1626073830000|2021-07-12 07:10:30|746184.9|744184.9|745692|744692|746190|744695.5|745665.6|744164.8|36
1626073840000|2021-07-12 07:10:40|745686.2|744686.2|746165.1|744165.1|746179.7|744688.3|745667.7|744158.5|31
1626073850000|2021-07-12 07:10:50|746164.9|744164.9|746089|744089|746176.2|744612|745585.7|744087.8|33
1626073860000|2021-07-12 07:11:00|745597.3|744597.3|745647.1|744647.1|746154.1|744661.2|745597.3|744125.8|39
1626073870000|2021-07-12 07:11:10|745642.2|744642.2|745607|744607|746121.4|744642.2|745556.7|744091.1|38
1626073880000|2021-07-12 07:11:20|745605.6|744605.6|745542.8|744542.8|745605.6|744605.6|745540.1|744540.1|32
1626073890000|2021-07-12 07:11:30|745550.5|744550.5|745405|744405|745553.4|744553.4|745395.2|744395.2|34
1626073900000|2021-07-12 07:11:40|745400.1|744400.1|745368.6|744368.6|745923.8|744455.7|745365.2|743873.6|36
1626073910000|2021-07-12 07:11:50|745366.7|744366.7|745841.1|743841.1|745842.3|744366.7|745306.5|743808.6|37
1626073920000|2021-07-12 07:12:00|745830.8|743830.8|745850.3|743850.3|745933.6|744423.2|745360|743830.8|33
1626073930000|2021-07-12 07:12:10|745850.6|743850.6|745862.8|743862.8|745877.3|744379.1|745351|743845.9|33
1626073940000|2021-07-12 07:12:20|745860.7|743860.7|745235.7|744235.7|745868.3|744375.4|745235.7|743745.8|28
1626073950000|2021-07-12 07:12:30|745229.5|744229.5|745668.2|743668.2|745671.8|744237.5|745180.5|743616.3|37
1626073960000|2021-07-12 07:12:40|745673.3|743673.3|745656.7|743656.7|745693.8|743693.8|745647.9|743647.9|35
1626073970000|2021-07-12 07:12:50|745652.9|743652.9|745688.8|743688.8|745723.2|743723.2|745604.3|743604.3|39
1626073980000|2021-07-12 07:13:00|745684|743684|745756.1|743756.1|745756.1|743756.1|745676.2|743676.2|38
1626073990000|2021-07-12 07:13:10|745745.8|743745.8|745214.2|744214.2|745784.1|744279.6|745214.2|743707.9|40
1626074000000|2021-07-12 07:13:20|745214|744214|745197.9|744197.9|745226.3|744226.3|745188.8|744188.8|34
1626074010000|2021-07-12 07:13:30|745196.7|744196.7|745239.4|744239.4|745732.2|744239.4|745196.7|743725.2|31
1626074020000|2021-07-12 07:13:40|745238.1|744238.1|745250|744250|745252.3|744252.3|745238.1|744238.1|30
1626074030000|2021-07-12 07:13:50|745249.5|744249.5|745695.7|743695.7|745696|744257.9|745196.2|743687.3|30
1626074040000|2021-07-12 07:14:00|745690.1|743690.1|745207.1|744207.1|745706.6|744217.6|745167.4|743679.4|35
1626074050000|2021-07-12 07:14:10|745207.9|744207.9|745158.5|744158.5|745668.2|744215.8|745157.3|743668.2|30
1626074060000|2021-07-12 07:14:20|745159.3|744159.3|745161.3|744161.3|745161.4|744161.4|745154.6|744154.6|23
1626074070000|2021-07-12 07:14:30|745162.5|744162.5|745072.5|744072.5|745164.4|744164.4|745068.4|744068.4|33
1626074080000|2021-07-12 07:14:40|745072.2|744072.2|745059.7|744059.7|745072.2|744072.2|745059|744059|21
1626074090000|2021-07-12 07:14:50|745059|744059|745441.2|743441.2|745441.2|744059|744857.5|743370.4|37
1626074100000|2021-07-12 07:15:00|745431.8|743431.8|745002.5|744002.5|745502.1|744012.1|744915.8|743431.8|40
1626074110000|2021-07-12 07:15:10|745498.1|743498.1|744897|743897|745500.5|744016.4|744892.6|743455.3|36
1626074120000|2021-07-12 07:15:20|744897.3|743897.3|744941.9|743941.9|745447.2|743942.2|744885|743415.1|37
1626074130000|2021-07-12 07:15:30|744943.9|743943.9|745437.5|743437.5|745452.2|743963.9|744938.8|743434.5|35
1626074140000|2021-07-12 07:15:40|745443.9|743443.9|744949.5|743949.5|745445|743972.5|744897.7|743407|37
1626074150000|2021-07-12 07:15:50|745447.5|743447.5|745407.3|743407.3|745447.5|743954.5|744916.9|743407.3|37
1626074160000|2021-07-12 07:16:00|745410.8|743410.8|744897.2|743897.2|745422.8|743918|744832.1|743344|38
1626074170000|2021-07-12 07:16:10|744893.6|743893.6|744913.8|743913.8|745464.9|743942.3|744885.9|743415.8|34
1626074180000|2021-07-12 07:16:20|744916.3|743916.3|744930.1|743930.1|745438.6|743930.1|744895.7|743406.5|26
1626074190000|2021-07-12 07:16:30|744918.1|743918.1|744970.5|743970.5|745454|743970.5|744917.2|743443.3|30
1626074200000|2021-07-12 07:16:40|744975.3|743975.3|744981.8|743981.8|744983.5|743983.5|744968.8|743968.8|26
1626074210000|2021-07-12 07:16:50|744981.3|743981.3|744959.9|743959.9|745010.4|744010.4|744959.9|743959.9|27
1626074220000|2021-07-12 07:17:00|745455|743455|744996.5|743996.5|745500|744014.6|744941.8|743455|28
1626074230000|2021-07-12 07:17:10|744997.4|743997.4|745464.9|743464.9|745469.7|743997.4|744942|743464.9|35
1626074240000|2021-07-12 07:17:20|745466.7|743466.7|745074.4|744074.4|745595.7|744094.2|744995.8|743466.7|32
1626074250000|2021-07-12 07:17:30|745078.5|744078.5|745111.5|744111.5|745600.5|744127.7|745078.5|743592.8|28
1626074260000|2021-07-12 07:17:40|745111.7|744111.7|745216.9|744216.9|745745.3|744260.6|745111.7|743708.8|33
1626074270000|2021-07-12 07:17:50|745218.9|744218.9|745169.9|744169.9|745700.9|744218.9|745145|743677|34
1626074280000|2021-07-12 07:18:00|745171.1|744171.1|745213.9|744213.9|745741.8|744235.8|745168.7|743681.5|34
1626074290000|2021-07-12 07:18:10|745216.4|744216.4|745136.8|744136.8|745220.4|744220.4|745127.3|744127.3|33
1626074300000|2021-07-12 07:18:20|745135.8|744135.8|745065.9|744065.9|745137.1|744137.1|745065|744065|28
1626074310000|2021-07-12 07:18:30|745067|744067|745074.1|744074.1|745078.3|744078.3|745047.2|744047.2|26
1626074320000|2021-07-12 07:18:40|745073.4|744073.4|745071.8|744071.8|745075.4|744075.4|745067.8|744067.8|19
1626074330000|2021-07-12 07:18:50|745073.1|744073.1|745603.7|743603.7|745605.4|744119.1|745062.3|743601.9|32
1626074340000|2021-07-12 07:19:00|745594.6|743594.6|745134.3|744134.3|745594.6|744165|745088.2|743591.6|36
1626074350000|2021-07-12 07:19:10|745137.5|744137.5|745139.5|744139.5|745140.9|744140.9|745125.6|744125.6|28
1626074360000|2021-07-12 07:19:20|745144.9|744144.9|745161.5|744161.5|745163.2|744163.2|745085.3|744085.3|32
1626074370000|2021-07-12 07:19:30|745161|744161|745344.6|744344.6|745843.2|744367.8|745161|743841.5|34
1626074380000|2021-07-12 07:19:40|745348.8|744348.8|745380.7|744380.7|745394.2|744394.2|745348.6|744348.6|36
1626074390000|2021-07-12 07:19:50|745368.6|744368.6|745372.4|744372.4|745381.3|744381.3|745357.7|744357.7|34
1626074400000|2021-07-12 07:20:00|745371.9|744371.9|745416.9|744416.9|745922.9|744437.6|745371.8|743914.7|33
1626074410000|2021-07-12 07:20:10|745415|744415|745385.7|744385.7|745942.8|744440.9|745385.7|743935|27
1626074420000|2021-07-12 07:20:20|745388.6|744388.6|745458.8|744458.8|745462.5|744462.5|745388.6|744388.6|34
1626074430000|2021-07-12 07:20:30|745453.7|744453.7|745530.5|744530.5|745538.5|744538.5|745439.5|744439.5|34
1626074440000|2021-07-12 07:20:40|745534.3|744534.3|745568.2|744568.2|746079.5|744576.1|745532.1|744077.5|28
1626074450000|2021-07-12 07:20:50|745562.1|744562.1|745480.8|744480.8|745568.1|744568.1|745464.3|744464.3|32
1626074460000|2021-07-12 07:21:00|745483.2|744483.2|745582.4|744582.4|745585|744585|745483.2|744483.2|35
1626074470000|2021-07-12 07:21:10|745583.9|744583.9|745643.6|744643.6|745648.3|744648.3|745583.9|744583.9|37
1626074480000|2021-07-12 07:21:20|745620.8|744620.8|745600|744600|745645.5|744645.5|745596.2|744596.2|33
1626074490000|2021-07-12 07:21:30|745591.2|744591.2|745518.5|744518.5|745598.5|744598.5|745518.5|744518.5|29
1626074500000|2021-07-12 07:21:40|745513.7|744513.7|745485.4|744485.4|745541.3|744541.3|745485.4|744485.4|33
1626074510000|2021-07-12 07:21:50|745514.3|744514.3|745595.1|744595.1|745595.1|744595.1|745514.3|744514.3|34
1626074520000|2021-07-12 07:22:00|745585.2|744585.2|745637.1|744637.1|745667|744667|745585.2|744585.2|36
1626074530000|2021-07-12 07:22:10|745635|744635|746102.5|744102.5|746137.4|744635|745598.1|744099.3|34
1626074540000|2021-07-12 07:22:20|746099.6|744099.6|746118.7|744118.7|746121.9|744615.9|745615.9|744099.6|32
1626074550000|2021-07-12 07:22:30|746118.9|744118.9|746116.1|744116.1|746118.9|744118.9|746111.2|744111.2|22
1626074560000|2021-07-12 07:22:40|746113.8|744113.8|746117.4|744117.4|746166.5|744643.5|745608.5|744101.7|33
1626074570000|2021-07-12 07:22:50|746120.2|744120.2|745595.7|744595.7|746122.7|744612.3|745595.7|744095.4|36
1626074580000|2021-07-12 07:23:00|745598.8|744598.8|745513.9|744513.9|746127.6|744603.6|745509.2|744004.4|37
1626074590000|2021-07-12 07:23:10|745512.3|744512.3|746040.3|744040.3|746050.4|744527.9|745494.2|743981.7|37
1626074600000|2021-07-12 07:23:20|746035|744035|745636.2|744636.2|746124.2|744636.2|745552.6|744030|36
1626074610000|2021-07-12 07:23:30|745625.9|744625.9|746160.4|744160.4|746162|744655|745625.9|744145.2|31
1626074620000|2021-07-12 07:23:40|746162.8|744162.8|746162.6|744162.6|746174.2|744607.2|745607.2|744105.1|28
1626074630000|2021-07-12 07:23:50|746158.7|744158.7|746144.6|744144.6|746161.9|744161.9|746133.1|744133.1|31
1626074640000|2021-07-12 07:24:00|746141.3|744141.3|745913.2|744913.2|746486.1|744940.3|745826.4|744141.3|39
1626074650000|2021-07-12 07:24:10|746411.2|744411.2|746444.3|744444.3|746496.9|744973.7|745942.6|744411.2|39
1626074660000|2021-07-12 07:24:20|746443|744443|745980.5|744980.5|746498.1|745002|745959.9|744443|36
1626074670000|2021-07-12 07:24:30|746575.3|744575.3|746577.3|744577.3|746638.9|745098.4|746044.8|744541.7|39
1626074680000|2021-07-12 07:24:40|746556.7|744556.7|746422.6|744422.6|746556.7|745023.2|745927|744422.6|35
1626074690000|2021-07-12 07:24:50|746418.6|744418.6|746472.6|744472.6|746475.9|744980.9|745932.3|744418.6|36
1626074700000|2021-07-12 07:25:00|746467.2|744467.2|745982.6|744982.6|746500.7|745002.6|745979|744465.4|35
1626074710000|2021-07-12 07:25:10|745984.4|744984.4|746461.6|744461.6|746465.3|744985.6|745976.4|744443.7|28
1626074720000|2021-07-12 07:25:20|746457.9|744457.9|746399.5|744399.5|746457.9|744962.2|745909.5|744399.5|34
1626074730000|2021-07-12 07:25:30|746397.7|744397.7|745860|744860|746456.8|744998.7|745857|744397.7|31
1626074740000|2021-07-12 07:25:40|745869.5|744869.5|745976.2|744976.2|746077.9|745077.9|745860.4|744860.4|37
1626074750000|2021-07-12 07:25:50|745970.8|744970.8|746034.1|745034.1|746058.7|745058.7|745970.8|744970.8|38
1626074760000|2021-07-12 07:26:00|746032.4|745032.4|746534.4|744534.4|746543.3|745070.2|746007.5|744534.4|32
1626074770000|2021-07-12 07:26:10|746042.1|745042.1|746044.2|745044.2|746541.5|745157|746032.4|744541.5|34
1626074780000|2021-07-12 07:26:20|746051|745051|746154.1|745154.1|746184.1|745184.1|746042|745042|36
1626074790000|2021-07-12 07:26:30|746142.5|745142.5|746054.5|745054.5|746182.9|745182.9|746054.5|745054.5|32
1626074800000|2021-07-12 07:26:40|746055.1|745055.1|746041.1|745041.1|746128.5|745128.5|746040.2|745040.2|35
1626074810000|2021-07-12 07:26:50|746050.4|745050.4|746008.4|745008.4|746054.5|745054.5|746006|745006|30
1626074820000|2021-07-12 07:27:00|746009.7|745009.7|746019.1|745019.1|746058.8|745058.8|746007.5|745007.5|31
1626074830000|2021-07-12 07:27:10|745999.9|744999.9|745962.9|744962.9|746006|745006|745902.5|744902.5|28
1626074840000|2021-07-12 07:27:20|745960.1|744960.1|745952.8|744952.8|745978.2|744978.2|745923.7|744923.7|36
1626074850000|2021-07-12 07:27:30|745958.2|744958.2|745932.7|744932.7|745966.3|744966.3|745926.7|744926.7|29
1626074860000|2021-07-12 07:27:40|745906.9|744906.9|745910.2|744910.2|745923.8|744923.8|745884.8|744884.8|33
1626074870000|2021-07-12 07:27:50|745906|744906|745956.7|744956.7|745961.6|744961.6|745893.5|744893.5|35
1626074880000|2021-07-12 07:28:00|745950.5|744950.5|745915.6|744915.6|746429.5|744953.9|745879.8|744429.5|35
1626074890000|2021-07-12 07:28:10|745915.8|744915.8|745938.3|744938.3|745962|744962|745905.9|744905.9|34
1626074900000|2021-07-12 07:28:20|746431|744431|745940.8|744940.8|746431|744942.8|745915.5|744431|28
1626074910000|2021-07-12 07:28:30|745936.6|744936.6|745930.6|744930.6|745946.1|744946.1|745888.2|744888.2|36
1626074920000|2021-07-12 07:28:40|745930.5|744930.5|745894.9|744894.9|746424.7|744964.3|745892.3|744424.7|33
1626074930000|2021-07-12 07:28:50|745890|744890|745860.9|744860.9|746381|744912.9|745857|744381|20
1626074940000|2021-07-12 07:29:00|745865|744865|745922.7|744922.7|746421.5|744932|745844.4|744416|32
1626074950000|2021-07-12 07:29:10|745944.9|744944.9|745934.6|744934.6|745944.9|744944.9|745932.5|744932.5|22
1626074960000|2021-07-12 07:29:20|745934.2|744934.2|745938|744938|745960.5|744960.5|745928.7|744928.7|28
1626074970000|2021-07-12 07:29:30|745937.5|744937.5|746012.4|745012.4|746516.2|745022.5|745937.5|744516|31
1626074980000|2021-07-12 07:29:40|746012.8|745012.8|746134.8|745134.8|746663.5|745178.8|746012.3|744652.5|28
1626074990000|2021-07-12 07:29:50|746660.2|744660.2|746302.5|745302.5|746690.6|745302.5|746137.9|744660.2|34
1626075000000|2021-07-12 07:30:00|746803.9|744803.9|747003.8|745003.8|747047.8|745351.1|746351.1|744797.5|40
1626075010000|2021-07-12 07:30:10|747009.1|745009.1|746914.3|744914.3|747009.1|745457.5|746393|744886.5|36
1626075020000|2021-07-12 07:30:20|746915.6|744915.6|746898.7|744898.7|746939.6|745433.9|746393.4|744888.4|38
1626075030000|2021-07-12 07:30:30|746901.4|744901.4|746771|744771|746903.4|744903.4|746754.4|744754.4|37
1626075040000|2021-07-12 07:30:40|746752.6|744752.6|746817.9|744817.9|746850.4|744850.4|746752.6|744752.6|34
1626075050000|2021-07-12 07:30:50|746818.4|744818.4|746941.2|744941.2|746979.9|744979.9|746812.7|744812.7|36
1626075060000|2021-07-12 07:31:00|746949.5|744949.5|746881.4|744881.4|746958.2|745387.1|746383.4|744881.4|36
1626075070000|2021-07-12 07:31:10|746877.3|744877.3|746297.2|745297.2|746877.3|745330.1|746280.7|744772|38
1626075080000|2021-07-12 07:31:20|746295.5|745295.5|746861.4|744861.4|746891.1|745381.3|746295.5|744805|40
1626075090000|2021-07-12 07:31:30|746854.1|744854.1|746298.8|745298.8|746862.9|745309.8|746298.8|744797.1|34
1626075100000|2021-07-12 07:31:40|746300.6|745300.6|746315.5|745315.5|746800|745334.2|746300.6|744797.5|27
1626075110000|2021-07-12 07:31:50|746314.4|745314.4|746796.3|744796.3|746798.4|745319.1|746286.3|744786.6|30
1626075120000|2021-07-12 07:32:00|746796.8|744796.8|746785.2|744785.2|746796.8|745266.6|746251.9|744742.5|39
1626075130000|2021-07-12 07:32:10|746787.8|744787.8|746781.8|744781.8|746787.8|744787.8|746772.4|744772.4|30
1626075140000|2021-07-12 07:32:20|746781.3|744781.3|746783.4|744783.4|746793.7|745297.7|746295.1|744766.7|27
1626075150000|2021-07-12 07:32:30|746780.1|744780.1|746759.5|744759.5|746832.7|745327.7|746280.5|744759.5|34
1626075160000|2021-07-12 07:32:40|746263.2|745263.2|746752.6|744752.6|746784.9|745263.2|746262.2|744746|31
1626075170000|2021-07-12 07:32:50|746756.9|744756.9|746789.3|744789.3|746791.6|745255.1|746237.5|744753.5|37
1626075180000|2021-07-12 07:33:00|746789|744789|746258.2|745258.2|746817.4|745343.2|746258.2|744787.1|33
1626075190000|2021-07-12 07:33:10|746249.4|745249.4|746251.8|745251.8|746261.2|745261.2|746232.5|745232.5|30
1626075200000|2021-07-12 07:33:20|746250.8|745250.8|746243|745243|746271.5|745271.5|746232.3|745232.3|27
1626075210000|2021-07-12 07:33:30|746243.4|745243.4|746191|745191|746675.5|745243.4|746112.9|744641|33
1626075220000|2021-07-12 07:33:40|746203.7|745203.7|746141.1|745141.1|746702.1|745206.2|746139|744681.9|36
1626075230000|2021-07-12 07:33:50|746141|745141|746150.6|745150.6|746159.3|745159.3|746138.3|745138.3|25
1626075240000|2021-07-12 07:34:00|746156.1|745156.1|746174.1|745174.1|746667.5|745176.5|746143.5|744667.5|32
1626075250000|2021-07-12 07:34:10|746175.5|745175.5|746181.7|745181.7|746186.4|745186.4|746174.4|745174.4|29
1626075260000|2021-07-12 07:34:20|746188.3|745188.3|746043.5|745043.5|746578.9|745211.3|746041.9|744549.3|37
1626075270000|2021-07-12 07:34:30|746044.2|745044.2|746068.8|745068.8|746557.6|745069.6|746044.2|744540.6|26
1626075280000|2021-07-12 07:34:40|746068.1|745068.1|746550.8|744550.8|746556.6|745068.1|746054.5|744547.1|24
1626075290000|2021-07-12 07:34:50|746553.7|744553.7|746560.9|744560.9|746560.9|745056.2|746043.2|744546|19
1626075300000|2021-07-12 07:35:00|746562.8|744562.8|746072|745072|746567.1|745076.6|746057.3|744560.8|30
1626075310000|2021-07-12 07:35:10|746068|745068|746065.2|745065.2|746578.1|745103.7|746065.2|744565.2|29
1626075320000|2021-07-12 07:35:20|746067|745067|746076.7|745076.7|746576.7|745085|746065.4|744566.3|31
1626075330000|2021-07-12 07:35:30|746076.2|745076.2|746050.8|745050.8|746076.2|745076.2|746046.4|745046.4|31
1626075340000|2021-07-12 07:35:40|746050|745050|746519.4|744519.4|746556.1|745055.4|746023.2|744514.5|25
1626075350000|2021-07-12 07:35:50|746022.6|745022.6|746462.6|744462.6|746480.3|745022.6|745935.5|744444.8|34
1626075360000|2021-07-12 07:36:00|746458.2|744458.2|745995.7|744995.7|746509.2|744999.2|745981.3|744458.2|31
1626075370000|2021-07-12 07:36:10|745999.6|744999.6|746505.2|744505.2|746514.6|745015.1|745999.6|744496.9|24
1626075380000|2021-07-12 07:36:20|746006.7|745006.7|746496.4|744496.4|746510.6|745008.6|745987.9|744490.2|31
1626075390000|2021-07-12 07:36:30|746495.1|744495.1|745997.2|744997.2|746515.9|745016.6|745997.2|744494.5|32
1626075400000|2021-07-12 07:36:40|745997.5|744997.5|746569.2|744569.2|746576.9|745079.2|745997.5|744500.4|33
1626075410000|2021-07-12 07:36:50|746573.6|744573.6|746687.5|744687.5|746698.7|745206.7|746079.1|744570|38
1626075420000|2021-07-12 07:37:00|746690|744690|746363.9|745363.9|746874.7|745373.2|746232.4|744687.6|39
1626075430000|2021-07-12 07:37:10|746377.5|745377.5|746871.8|744871.8|746877.9|745382.5|746338.4|744843.7|33
1626075440000|2021-07-12 07:37:20|746874.4|744874.4|746903.8|744903.8|746929|745420.3|746373|744859.7|36
1626075450000|2021-07-12 07:37:30|746903.1|744903.1|746342.4|745342.4|746905.6|745382.8|746322.4|744833.1|34
1626075460000|2021-07-12 07:37:40|746339.4|745339.4|746334.2|745334.2|746840.4|745349|746309.1|744810.4|30
1626075470000|2021-07-12 07:37:50|746337.8|745337.8|746772.5|744772.5|746878.5|745386.6|746280.8|744772.5|32
1626075480000|2021-07-12 07:38:00|746283.4|745283.4|746273.1|745273.1|746760.2|745283.4|746261.2|744760.2|25
1626075490000|2021-07-12 07:38:10|746272.1|745272.1|746281.5|745281.5|746285.1|745285.1|746264.1|745264.1|27
1626075500000|2021-07-12 07:38:20|746281.7|745281.7|746280.4|745280.4|746315.8|745315.8|746272.2|745272.2|26
1626075510000|2021-07-12 07:38:30|746282.2|745282.2|746282|745282|746291.9|745291.9|746275.2|745275.2|22
1626075520000|2021-07-12 07:38:40|746282.5|745282.5|746782.2|744782.2|746791.6|745297|746275.6|744769.7|35
1626075530000|2021-07-12 07:38:50|746795.2|744795.2|746786.8|744786.8|746795.2|745287.5|746281.2|744781.3|26
1626075540000|2021-07-12 07:39:00|746786|744786|746274|745274|746786|745294.5|746273.7|744773.8|34
1626075550000|2021-07-12 07:39:10|746276.2|745276.2|746784.9|744784.9|746796.9|745292.6|746261.2|744780.8|31
1626075560000|2021-07-12 07:39:20|746792.9|744792.9|746777.4|744777.4|746795.3|745289.6|746280.6|744776.1|29
1626075570000|2021-07-12 07:39:30|746272.1|745272.1|746825.3|744825.3|746825.3|745326.3|746272.1|744778|29
1626075580000|2021-07-12 07:39:40|746815.1|744815.1|746888.5|744888.5|746892.2|745387.5|746315.1|744813.9|34
1626075590000|2021-07-12 07:39:50|746902.6|744902.6|746870|744870|746902.6|745409.9|746373.9|744862.2|31
1626075600000|2021-07-12 07:40:00|746869.6|744869.6|746968.1|744968.1|746988.7|745486.2|746387.1|744869.6|35
1626075610000|2021-07-12 07:40:10|746963.8|744963.8|747147.2|745147.2|747177.6|745662.5|746461.8|744961.6|40
1626075620000|2021-07-12 07:40:20|747165.3|745165.3|746790|745790|747378.4|745791.4|746649.2|745140.2|38
1626075630000|2021-07-12 07:40:30|746796.2|745796.2|747311.6|745311.6|747369.4|745833.4|746725.5|745287.6|35
1626075640000|2021-07-12 07:40:40|746799.5|745799.5|747397|745397|747414.4|745884.2|746791.6|745283.1|37
1626075650000|2021-07-12 07:40:50|746904.5|745904.5|746953.9|745953.9|747469.5|745977.2|746890.1|745419|40
1626075660000|2021-07-12 07:41:00|747475.3|745475.3|747362|745362|747551.1|746071.6|746888.6|745362|35
1626075670000|2021-07-12 07:41:10|746866.7|745866.7|747441|745441|747465.2|745940.4|746866.7|745382.8|34
1626075680000|2021-07-12 07:41:20|747438|745438|747388.9|745388.9|747482.2|746011|746908|745383|38
1626075690000|2021-07-12 07:41:30|747363|745363|746750.9|745750.9|747363|745822|746748.7|745260.2|33
1626075700000|2021-07-12 07:41:40|746751.4|745751.4|747281.1|745281.1|747335.5|745752.6|746750.9|745272|32
1626075710000|2021-07-12 07:41:50|747277|745277|746808.2|745808.2|747300.1|745819.8|746755.4|745255.8|35
1626075720000|2021-07-12 07:42:00|746803|745803|747252.8|745252.8|747270.1|745803|746733.7|745227|30
1626075730000|2021-07-12 07:42:10|747252.6|745252.6|747308.9|745308.9|747326.3|745830.3|746718.4|745167.4|39
1626075740000|2021-07-12 07:42:20|747309.6|745309.6|746954.9|745954.9|747458|745970.2|746863.2|745309.6|40
1626075750000|2021-07-12 07:42:30|746958.4|745958.4|747335.2|745335.2|747499.7|745958.4|746838.1|745326.6|31
1626075760000|2021-07-12 07:42:40|747328.2|745328.2|746785.7|745785.7|747337.4|745836.3|746781.3|745288.3|30
1626075770000|2021-07-12 07:42:50|746780.9|745780.9|746768.4|745768.4|747299|745809.8|746762.2|745264|27
1626075780000|2021-07-12 07:43:00|746789.1|745789.1|747409.2|745409.2|747428.5|745789.1|746789.1|745304.8|34
1626075790000|2021-07-12 07:43:10|747405|745405|746904.3|745904.3|747434.7|745906.3|746885.1|745383.3|37
1626075800000|2021-07-12 07:43:20|746904.2|745904.2|747493.4|745493.4|747534.5|746025.7|746882.5|745368|38
1626075810000|2021-07-12 07:43:30|746993.7|745993.7|747481.3|745481.3|747551.9|746055.1|746975.2|745472.7|34
1626075820000|2021-07-12 07:43:40|747478.5|745478.5|747599.5|745599.5|747626.2|746108.6|746990.6|745478.5|38
1626075830000|2021-07-12 07:43:50|747602.7|745602.7|747053.4|746053.4|747628.6|746068.4|747048.2|745532.4|34
1626075840000|2021-07-12 07:44:00|747056.7|746056.7|747471.7|745471.7|747563|746056.7|746952.9|745458.5|32
1626075850000|2021-07-12 07:44:10|747471.9|745471.9|747205.3|746205.3|747681.9|746216.5|747143.8|745471.6|37
1626075860000|2021-07-12 07:44:20|747225.3|746225.3|747212.7|746212.7|747708.2|746249.3|747192|745708.2|33
1626075870000|2021-07-12 07:44:30|747235.9|746235.9|747205.1|746205.1|747235.9|746235.9|747167.5|746167.5|35
1626075880000|2021-07-12 07:44:40|747207.6|746207.6|747220.1|746220.1|747241|746241|747202.9|746202.9|30
1626075890000|2021-07-12 07:44:50|747759.8|745759.8|748024.2|746024.2|748024.2|746497.8|747385.4|745759.8|38
1626075900000|2021-07-12 07:45:00|748034.8|746034.8|748078.7|746078.7|748081.5|746572.6|747532.1|746034.8|35
1626075910000|2021-07-12 07:45:10|748078.8|746078.8|747583|746583|748089.5|746602|747565.6|746069|36
1626075920000|2021-07-12 07:45:20|747583.8|746583.8|748407.1|746407.1|748466.5|746930.8|747579.6|746363.2|39
1626075930000|2021-07-12 07:45:30|748399.5|746399.5|747833|746833|748410.8|746844.5|747793.9|746318.2|35
1626075940000|2021-07-12 07:45:40|747831.5|746831.5|748524.8|746524.8|748608.6|746963.1|747819.5|746337.9|38
1626075950000|2021-07-12 07:45:50|748517|746517|748484.2|746484.2|748559.7|747007.1|747984.1|746462.4|33
1626075960000|2021-07-12 07:46:00|748492.7|746492.7|748475.5|746475.5|748503.6|746993.8|747969.5|746470.5|33
1626075970000|2021-07-12 07:46:10|748484.9|746484.9|747767.6|746767.6|748490.2|746988.2|747767.6|746241.8|39
1626075980000|2021-07-12 07:46:20|747766.3|746766.3|748274.2|746274.2|748347.9|746824.6|747766.3|746265.5|35
1626075990000|2021-07-12 07:46:30|748269.9|746269.9|747837.8|746837.8|748355.1|746854.5|747771.3|746269.9|37
1626076000000|2021-07-12 07:46:40|747836.1|746836.1|748218.5|747218.5|748743.9|747218.5|747836.1|746660.2|37
1626076010000|2021-07-12 07:46:50|748211.3|747211.3|748657.8|746657.8|748697|747211.3|748164.1|746642.5|33
1626076020000|2021-07-12 07:47:00|748654.5|746654.5|748989.1|746989.1|749016.9|747224.6|748181.5|746654.5|38
1626076030000|2021-07-12 07:47:10|749053|747053|749010.4|747010.4|749053|747053|748940.5|746940.5|40
1626076040000|2021-07-12 07:47:20|749011.2|747011.2|748867.4|746867.4|749039.6|747039.6|748851.4|746851.4|40
1626076050000|2021-07-12 07:47:30|748855.2|746855.2|748778|746778|748874.5|746874.5|748763.9|746763.9|36
1626076060000|2021-07-12 07:47:40|748780.1|746780.1|748720.9|746720.9|748796.5|746796.5|748715.8|746715.8|39
1626076070000|2021-07-12 07:47:50|748716.8|746716.8|748607.3|746607.3|748721.9|746721.9|748607.3|746607.3|37
1626076080000|2021-07-12 07:48:00|748612.5|746612.5|748287.5|746287.5|748619.5|746619.5|748287.5|746287.5|36
1626076090000|2021-07-12 07:48:10|747722.2|746722.2|748365.7|746365.7|748365.7|746869.5|747722.2|746228.6|37
1626076100000|2021-07-12 07:48:20|747845|746845|747770.7|746770.7|748286.3|746845|747770.7|746218.6|38
1626076110000|2021-07-12 07:48:30|747770.9|746770.9|748355.9|746355.9|748355.9|746770.9|747757.3|746246.4|34
1626076120000|2021-07-12 07:48:40|748359|746359|747755.4|746755.4|748373.8|746867.5|747730|746252.5|34
1626076130000|2021-07-12 07:48:50|748246.6|746246.6|747681.5|746681.5|748246.6|746744.9|747681.5|746167|32
1626076140000|2021-07-12 07:49:00|747681|746681|748242.3|746242.3|748264.1|746785|747663.2|746197.1|32
1626076150000|2021-07-12 07:49:10|748241.4|746241.4|748505.4|746505.4|748505.4|746977.7|747861.6|746237.6|40
1626076160000|2021-07-12 07:49:20|748508.9|746508.9|748277.1|746277.1|748508.9|746508.9|748257.1|746257.1|38
1626076170000|2021-07-12 07:49:30|748269.4|746269.4|748201.7|746201.7|748340.7|746839.1|747822.7|746201.7|31
1626076180000|2021-07-12 07:49:40|748203|746203|748167.4|746167.4|748227.8|746643.8|747581.9|746058.5|38
1626076190000|2021-07-12 07:49:50|748168.5|746168.5|748247|746247|748313.2|746814.8|747813.6|746076.4|38
1626076200000|2021-07-12 07:50:00|748246.9|746246.9|748548.6|746548.6|748555.7|746555.7|748246.9|746246.9|40
1626076210000|2021-07-12 07:50:10|748551|746551|748599.4|746599.4|748599.4|747087.5|748087.5|746542.8|34
1626076220000|2021-07-12 07:50:20|748591.5|746591.5|748657.7|746657.7|748685.5|747179.3|747984.8|746480.8|37
1626076230000|2021-07-12 07:50:30|748650.5|746650.5|748682.8|746682.8|748740.6|747154.9|748132.8|746625.1|38
1626076240000|2021-07-12 07:50:40|748683.1|746683.1|748485.3|746485.3|748684.3|747119.5|748058.3|746485.3|38
1626076250000|2021-07-12 07:50:50|748500.9|746500.9|748575|746575|748595.8|747009.1|748000.3|746497.8|27
1626076260000|2021-07-12 07:51:00|748568.7|746568.7|748538.5|746538.5|748613.9|746613.9|748538.5|746538.5|39
1626076270000|2021-07-12 07:51:10|748545.4|746545.4|748614.1|746614.1|748633.2|747128.7|748103.3|746545.4|40
1626076280000|2021-07-12 07:51:20|748612|746612|748562.3|746562.3|748612|746612|748494|746494|39
1626076290000|2021-07-12 07:51:30|748553.6|746553.6|748553.8|746553.8|748568.5|746568.5|748521.4|746521.4|37
1626076300000|2021-07-12 07:51:40|748550.9|746550.9|748545.5|746545.5|748623.7|747113|748097.5|746534.5|36
1626076310000|2021-07-12 07:51:50|748549.1|746549.1|748512.7|746512.7|748608|746608|748512.7|746512.7|34
1626076320000|2021-07-12 07:52:00|748513|746513|748518.5|746518.5|748551.2|747003.5|748003.5|746441.5|37
1626076330000|2021-07-12 07:52:10|748526.6|746526.6|748516.9|746516.9|748608.2|747080.8|748001.4|746487.2|36
1626076340000|2021-07-12 07:52:20|748514.2|746514.2|748518.4|746518.4|748532|747034.8|748001|746502.4|36
1626076350000|2021-07-12 07:52:30|748522|746522|748597.2|746597.2|748604.1|747045.9|748024.9|746507.2|39
1626076360000|2021-07-12 07:52:40|748586.8|746586.8|748505.7|746505.7|748602.4|747085|748026|746491.2|37
1626076370000|2021-07-12 07:52:50|748496.1|746496.1|748484.8|746484.8|748530.2|747042.1|747993.3|746483.8|37
1626076380000|2021-07-12 07:53:00|747996.9|746996.9|748554.9|746554.9|748607.9|747087.5|747994.2|746541.9|38
1626076390000|2021-07-12 07:53:10|748555.3|746555.3|748036|747036|748608.6|747074.5|748036|746530.8|40
1626076400000|2021-07-12 07:53:20|748030.8|747030.8|748556.2|746556.2|748587|747056.3|748030.8|746531.4|38
1626076410000|2021-07-12 07:53:30|748553.6|746553.6|748511.2|746511.2|748567|746567|748501.3|746501.3|35
1626076420000|2021-07-12 07:53:40|748511|746511|748637.9|746637.9|748646.4|747114.7|748070.7|746511|37
1626076430000|2021-07-12 07:53:50|748126.1|747126.1|748097.7|747097.7|748644.4|747127.2|748087.9|746610.3|38
1626076440000|2021-07-12 07:54:00|748547.8|746547.8|747945.4|746945.4|748561.2|747063.9|747945.4|746476.2|39
1626076450000|2021-07-12 07:54:10|747943.7|746943.7|747744.3|746744.3|748239.2|746969.2|747713.2|746220.8|39
1626076460000|2021-07-12 07:54:20|747732.2|746732.2|748240.6|746240.6|748277.6|746791.6|747730.5|746217.6|35
1626076470000|2021-07-12 07:54:30|747748.9|746748.9|747647.8|746647.8|748248.8|746748.9|747642|746142.5|37
1626076480000|2021-07-12 07:54:40|747648.5|746648.5|747655.7|746655.7|748148.2|746662.8|747644.5|746139.6|30
1626076490000|2021-07-12 07:54:50|747655.6|746655.6|748226.2|746226.2|748228.6|746724.7|747637.2|746133.5|33
1626076500000|2021-07-12 07:55:00|748227.1|746227.1|747641.3|746641.3|748251.4|746756.5|747611.6|746113.5|35
1626076510000|2021-07-12 07:55:10|747632.5|746632.5|747651|746651|748162.7|746668.6|747632.5|746153.6|31
1626076520000|2021-07-12 07:55:20|747651.4|746651.4|747645.7|746645.7|747663.1|746663.1|747644.3|746644.3|24
1626076530000|2021-07-12 07:55:30|747643.9|746643.9|747671.8|746671.8|747695.9|746695.9|747643.9|746643.9|25
1626076540000|2021-07-12 07:55:40|747669.2|746669.2|747666.8|746666.8|747675.2|746675.2|747660.2|746660.2|29
1626076550000|2021-07-12 07:55:50|747667.1|746667.1|748207|746207|748246.3|746745.6|747667.1|746174.5|31
1626076560000|2021-07-12 07:56:00|748208.2|746208.2|747717.5|746717.5|748209.2|746717.5|747660.7|746194.2|39
1626076570000|2021-07-12 07:56:10|748216.3|746216.3|747667|746667|748229.6|746727|747664.9|746170.8|35
1626076580000|2021-07-12 07:56:20|748173.6|746173.6|747670.4|746670.4|748182.7|746680.6|747668.2|746166.4|34
1626076590000|2021-07-12 07:56:30|747668.5|746668.5|747651.8|746651.8|748176|746675.2|747650.9|746153.7|29
1626076600000|2021-07-12 07:56:40|747641.7|746641.7|747603.4|746603.4|748146|746641.7|747601.1|746120.5|34
1626076610000|2021-07-12 07:56:50|747604.8|746604.8|747612.7|746612.7|748131.3|746626.8|747600.7|746118.8|32
1626076620000|2021-07-12 07:57:00|747608.1|746608.1|747615.9|746615.9|748127.4|746638.2|747606.1|746120.6|30
1626076630000|2021-07-12 07:57:10|747616.3|746616.3|747624.2|746624.2|748134|746627.7|747596.2|746134|28
1626076640000|2021-07-12 07:57:20|747618.2|746618.2|747604.5|746604.5|748116.9|746618.2|747598|746116.9|25
1626076650000|2021-07-12 07:57:30|747605.6|746605.6|747590.1|746590.1|747610.2|746610.2|747570|746570|28
1626076660000|2021-07-12 07:57:40|747589.7|746589.7|747572.8|746572.8|747592.4|746592.4|747560.5|746560.5|26
1626076670000|2021-07-12 07:57:50|747575.7|746575.7|747551.2|746551.2|747584|746584|747538.8|746538.8|28
1626076680000|2021-07-12 07:58:00|747554.3|746554.3|747590.2|746590.2|748132.6|746627.7|747554.3|746124.6|32
1626076690000|2021-07-12 07:58:10|747586.5|746586.5|747570.7|746570.7|748095.9|746624|747555.8|746079.8|34
1626076700000|2021-07-12 07:58:20|747583|746583|747560.3|746560.3|748096.7|746584.7|747560.3|746074.3|33
1626076710000|2021-07-12 07:58:30|747570|746570|747565.3|746565.3|748097.1|746571.9|747546.6|746065.1|32
1626076720000|2021-07-12 07:58:40|747565.4|746565.4|747571.7|746571.7|747579.6|746579.6|747565.4|746565.4|22
1626076730000|2021-07-12 07:58:50|747577.2|746577.2|747579.1|746579.1|748088.2|746584.7|747573.8|746077.1|28
1626076740000|2021-07-12 07:59:00|747466.8|746466.8|747387.5|746387.5|747914|746466.8|747361.7|745863.2|39
1626076750000|2021-07-12 07:59:10|747906.8|745906.8|748033.1|746033.1|748045.8|746526.7|747426.5|745906.8|38
1626076760000|2021-07-12 07:59:20|748031.9|746031.9|748027.1|746027.1|748097.5|746571.1|747552.3|746027.1|35
1626076770000|2021-07-12 07:59:30|748029.3|746029.3|748020.9|746020.9|748031.6|746505.3|747505.3|745989|37
1626076780000|2021-07-12 07:59:40|748018.6|746018.6|748067.5|746067.5|748072.9|746553.8|747533.2|746013.8|33
1626076790000|2021-07-12 07:59:50|748062.7|746062.7|748049.1|746049.1|748071.4|746543.2|747535.1|746035.8|37
1626076800000|2021-07-12 08:00:00|748048.4|746048.4|748509.3|746509.3|748509.3|746842.1|747566.2|746048.1|39
1626076810000|2021-07-12 08:00:10|748468.4|746468.4|747769.5|746769.5|748482.8|746826.5|747769.5|746272.1|34
1626076820000|2021-07-12 08:00:20|747770.3|746770.3|748145.5|746145.5|748289.7|746770.3|747626.1|746134.2|38
1626076830000|2021-07-12 08:00:30|748147.9|746147.9|748119.5|746119.5|748152.4|746670.5|747603.1|746119.5|33
1626076840000|2021-07-12 08:00:40|748134.1|746134.1|747650.8|746650.8|748152.5|746662.1|747588.1|746082.1|33
1626076850000|2021-07-12 08:00:50|747653.1|746653.1|748103.6|746103.6|748149.1|746653.1|747554.2|746055.7|35
1626076860000|2021-07-12 08:01:00|747615.4|746615.4|748280.4|746280.4|748280.4|746773.2|747615.4|746142.5|36
1626076870000|2021-07-12 08:01:10|748281.7|746281.7|748188.1|746188.1|748281.7|746738.6|747664.8|746171.1|36
1626076880000|2021-07-12 08:01:20|747678.5|746678.5|748150.7|746150.7|748196.3|746678.6|747579.2|746103.8|32
1626076890000|2021-07-12 08:01:30|748156.3|746156.3|748148.1|746148.1|748178.1|746678.7|747627.1|746135.8|33
1626076900000|2021-07-12 08:01:40|748151.1|746151.1|748130.3|746130.3|748151.1|746590.9|747590.9|746084.9|30
1626076910000|2021-07-12 08:01:50|748144.6|746144.6|748048.1|746048.1|748144.6|746473.5|747463.3|745965|39
1626076920000|2021-07-12 08:02:00|748037.1|746037.1|748152.9|746152.9|748157.2|746654.1|747590.1|746037.1|37
1626076930000|2021-07-12 08:02:10|748152.3|746152.3|748161.5|746161.5|748170.5|746665.4|747665.4|746149.3|33
1626076940000|2021-07-12 08:02:20|748162.9|746162.9|748148.4|746148.4|748162.9|746638|747638|746134.6|31
1626076950000|2021-07-12 08:02:30|747653.4|746653.4|748118.3|746118.3|748166.4|746668.5|747629.6|746117.3|32
1626076960000|2021-07-12 08:02:40|748118|746118|748144|746144|748199.1|746690.7|747582.8|746081.7|36
1626076970000|2021-07-12 08:02:50|748153.1|746153.1|748146.4|746146.4|748153.1|746645.8|747624.2|746123.9|37
1626076980000|2021-07-12 08:03:00|748146.2|746146.2|748147.3|746147.3|748148.3|746622|747596.8|746106.4|33
1626076990000|2021-07-12 08:03:10|748143.4|746143.4|748174.2|746174.2|748174.2|746666.8|747646|746143.3|31
1626077000000|2021-07-12 08:03:20|748172.4|746172.4|747675.8|746675.8|748208.7|746709.5|747672.2|746171|32
1626077010000|2021-07-12 08:03:30|747679|746679|748185.3|746185.3|748185.3|746679|747662.2|746160.5|31
1626077020000|2021-07-12 08:03:40|748172.9|746172.9|747702.7|746702.7|748174.7|746702.7|747664.6|746164.9|29
1626077030000|2021-07-12 08:03:50|747695|746695|748149.2|746149.2|748204.4|746699.9|747640|746145.4|32
1626077040000|2021-07-12 08:04:00|748151.9|746151.9|748155|746155|748159.6|746658.3|747602|746090.8|36
1626077050000|2021-07-12 08:04:10|747650.8|746650.8|748122.8|746122.8|748175.6|746650.8|747627.7|746120.9|32
1626077060000|2021-07-12 08:04:20|747597.2|746597.2|748154.9|746154.9|748161.5|746660.8|747504.1|746000.4|38
1626077070000|2021-07-12 08:04:30|748157.6|746157.6|747628.5|746628.5|748175.8|746688.4|747628.5|746151.3|35
1626077080000|2021-07-12 08:04:40|747625.3|746625.3|748161.3|746161.3|748209.4|746702.8|747623.2|746130.2|39
1626077090000|2021-07-12 08:04:50|748162|746162|748251.3|746251.3|748253.8|746757.6|747645.6|746141|36
1626077100000|2021-07-12 08:05:00|748254.2|746254.2|748408.1|746408.1|748414.8|746907.2|747734.9|746249.4|36
1626077110000|2021-07-12 08:05:10|748410.9|746410.9|747656.3|746656.3|748423.3|746915.9|747656.3|746169.4|34
1626077120000|2021-07-12 08:05:20|747653.2|746653.2|748176.5|746176.5|748196.6|746694.6|747610.3|746115.4|38
1626077130000|2021-07-12 08:05:30|748175.8|746175.8|748127.4|746127.4|748177.2|746664.1|747614.8|746109.8|36
1626077140000|2021-07-12 08:05:40|748122.5|746122.5|748102.8|746102.8|748126.9|746622.8|747560.2|746074.3|37
1626077150000|2021-07-12 08:05:50|747603.5|746603.5|748078.7|746078.7|748106.8|746603.5|747570.4|746072.7|32
1626077160000|2021-07-12 08:06:00|747514.1|746514.1|748040.5|746040.5|748057.8|746551.5|747481.9|745994.8|34
1626077170000|2021-07-12 08:06:10|748043.8|746043.8|747489.6|746489.6|748045|746543.1|747489.6|745991.4|30
1626077180000|2021-07-12 08:06:20|747489|746489|748084.1|746084.1|748087.9|746554.7|747481.7|745988.8|34
1626077190000|2021-07-12 08:06:30|748081.3|746081.3|747531.8|746531.8|748148.1|746630|747528.5|746081.3|32
1626077200000|2021-07-12 08:06:40|747535.7|746535.7|747489.1|746489.1|748037.7|746535.7|747489.1|745991.1|35
1626077210000|2021-07-12 08:06:50|747483.5|746483.5|747443.3|746443.3|747492.8|746492.8|747440.2|746440.2|30
1626077220000|2021-07-12 08:07:00|747448.7|746448.7|747439.7|746439.7|747448.9|746448.9|747433.5|746433.5|30
1626077230000|2021-07-12 08:07:10|747436.5|746436.5|747488|746488|747494.6|746494.6|747432.1|746432.1|31
1626077240000|2021-07-12 08:07:20|747484.4|746484.4|748042.2|746042.2|748042.7|746544.4|747461.2|746040.7|35
1626077250000|2021-07-12 08:07:30|748044.5|746044.5|747515.7|746515.7|748051|746515.7|747503.2|746005.9|29
1626077260000|2021-07-12 08:07:40|748008.9|746008.9|747435.1|746435.1|748032.9|746536.1|747432.2|746000.4|35
1626077270000|2021-07-12 08:07:50|747428|746428|747895.7|745895.7|747895.7|746434.9|747392.9|745895.7|23
1626077280000|2021-07-12 08:08:00|747386.1|746386.1|747412.5|746412.5|747917.1|746413.9|747383.2|745909.4|35
1626077290000|2021-07-12 08:08:10|747408.9|746408.9|747911.6|745911.6|747911.7|746428.4|747401.6|745898.5|30
1626077300000|2021-07-12 08:08:20|747911.8|745911.8|747407.8|746407.8|747912.2|746407.8|747403.4|745902.4|27
1626077310000|2021-07-12 08:08:30|747414.5|746414.5|747374|746374|747886.5|746415.4|747374|745867.6|30
1626077320000|2021-07-12 08:08:40|747378.1|746378.1|747330.9|746330.9|747380.9|746380.9|747318.3|746318.3|30
1626077330000|2021-07-12 08:08:50|747337.5|746337.5|747323.1|746323.1|747338.9|746338.9|747320.7|746320.7|26
1626077340000|2021-07-12 08:09:00|747323.5|746323.5|747242.2|746242.2|747328.3|746328.3|747242.2|746242.2|24
1626077350000|2021-07-12 08:09:10|747242.5|746242.5|747302.3|746302.3|747825.5|746330|747242.5|745814|35
1626077360000|2021-07-12 08:09:20|747299.7|746299.7|747147.3|746147.3|747785.8|746299.7|747147.3|745785.1|37
1626077370000|2021-07-12 08:09:30|747149.2|746149.2|747067.4|746067.4|747149.2|746149.2|747041|746041|30
1626077380000|2021-07-12 08:09:40|747061.1|746061.1|747071.3|746071.3|747089.5|746089.5|747056.1|746056.1|34
1626077390000|2021-07-12 08:09:50|747059.4|746059.4|747018.5|746018.5|747059.4|746059.4|746957.6|745957.6|38
1626077400000|2021-07-12 08:10:00|747013.8|746013.8|746976.8|745976.8|747522.8|746020.7|746976.8|745518|30
1626077410000|2021-07-12 08:10:10|746982.6|745982.6|746946.2|745946.2|746989.6|745989.6|746946.2|745946.2|34
1626077420000|2021-07-12 08:10:20|746944.1|745944.1|747027.2|746027.2|747042.3|746042.3|746928.1|745928.1|36
1626077430000|2021-07-12 08:10:30|747524.3|745524.3|746867.3|745867.3|747530.2|746026.1|746856.9|745378.6|37
1626077440000|2021-07-12 08:10:40|746882.2|745882.2|746854.2|745854.2|747477.8|745963.3|746828.4|745401.1|36
1626077450000|2021-07-12 08:10:50|746861.6|745861.6|746835.5|745835.5|747347.4|745862|746829.2|745347.4|26
1626077460000|2021-07-12 08:11:00|746835.8|745835.8|746829.6|745829.6|746845.5|745845.5|746819.9|745819.9|34
1626077470000|2021-07-12 08:11:10|746815.3|745815.3|746824.9|745824.9|746840.9|745840.9|746815.1|745815.1|33
1626077480000|2021-07-12 08:11:20|746827.4|745827.4|746850.1|745850.1|746866.6|745866.6|746817.3|745817.3|37
1626077490000|2021-07-12 08:11:30|746850.6|745850.6|746873.9|745873.9|746894|745894|746848.3|745848.3|35
1626077500000|2021-07-12 08:11:40|746875.4|745875.4|746850|745850|746880.7|745880.7|746843.7|745843.7|33
1626077510000|2021-07-12 08:11:50|746850.7|745850.7|746802.8|745802.8|746855.7|745855.7|746797.7|745797.7|27
1626077520000|2021-07-12 08:12:00|746812.4|745812.4|746780.9|745780.9|746832.8|745832.8|746764.1|745764.1|34
1626077530000|2021-07-12 08:12:10|746778.4|745778.4|746781.6|745781.6|746792.9|745792.9|746776.5|745776.5|30
1626077540000|2021-07-12 08:12:20|746784.4|745784.4|747483.6|745483.6|747483.6|745989.5|746773.5|745375.4|34
1626077550000|2021-07-12 08:12:30|747483|745483|747495.3|745495.3|747528|746011.9|746995.1|745482.5|39
1626077560000|2021-07-12 08:12:40|746996.9|745996.9|747026.1|746026.1|747533.3|746026.1|746967.4|745484.2|38
1626077570000|2021-07-12 08:12:50|747029.6|746029.6|747587.9|745587.9|747598.4|746111.1|747022.1|745535.3|37
1626077580000|2021-07-12 08:13:00|747104.8|746104.8|747112.8|746112.8|747612.4|746138.8|747095.4|745589.8|38
1626077590000|2021-07-12 08:13:10|747126.3|746126.3|747121.8|746121.8|747145.8|746145.8|747101.9|746101.9|35
1626077600000|2021-07-12 08:13:20|747118.6|746118.6|747118.9|746118.9|747624.8|746121|747083.1|745607|35
1626077610000|2021-07-12 08:13:30|747130.5|746130.5|747142.5|746142.5|747677.6|746154.2|747130.5|745636.7|38
1626077620000|2021-07-12 08:13:40|747156.4|746156.4|747158.9|746158.9|747159.3|746159.3|747139.9|746139.9|35
1626077630000|2021-07-12 08:13:50|747160.4|746160.4|747120.2|746120.2|747164.3|746164.3|747120.2|746120.2|27
1626077640000|2021-07-12 08:14:00|747123.6|746123.6|747088.9|746088.9|747615.7|746131.5|747088.9|745606.6|35
1626077650000|2021-07-12 08:14:10|747077.6|746077.6|747044.3|746044.3|747103.4|746103.4|747042.7|746042.7|32
1626077660000|2021-07-12 08:14:20|747044.4|746044.4|747532.7|745532.7|747537.4|746047.5|747026.2|745531.1|28
1626077670000|2021-07-12 08:14:30|747006.4|746006.4|747023.3|746023.3|747557.8|746072.4|747006.4|745505|31
1626077680000|2021-07-12 08:14:40|747023.6|746023.6|747084.9|746084.9|747591.1|746102.9|747019.9|745526.3|28
1626077690000|2021-07-12 08:14:50|747084.2|746084.2|747147.9|746147.9|747621.4|746152.8|747084.2|745619.4|31
1626077700000|2021-07-12 08:15:00|747154|746154|747120.6|746120.6|747638.8|746154|747120.6|745630.1|30
1626077710000|2021-07-12 08:15:10|747090|746090|747604.2|745604.2|747604.2|746117.2|747072|745604.2|27
1626077720000|2021-07-12 08:15:20|747129.9|746129.9|747082.5|746082.5|747607.2|746129.9|747082.1|745581.7|29
1626077730000|2021-07-12 08:15:30|747105|746105|747559|745559|747559.8|746105|747063.3|745556|27
1626077740000|2021-07-12 08:15:40|747061.3|746061.3|747100.5|746100.5|747637.7|746135.2|747061.3|745575.9|38
1626077750000|2021-07-12 08:15:50|747107|746107|747582.8|745582.8|747591.4|746136.7|747064.9|745577|29
1626077760000|2021-07-12 08:16:00|747587|745587|747528.7|745528.7|747587|746081.1|747030|745526.8|38
1626077770000|2021-07-12 08:16:10|747536.5|745536.5|746999.7|745999.7|747536.5|746005.4|746988|745513.9|23
1626077780000|2021-07-12 08:16:20|746999.9|745999.9|747591.7|745591.7|747591.7|746092.9|746994.2|745550.2|29
1626077790000|2021-07-12 08:16:30|747595.8|745595.8|747116.2|746116.2|747614.1|746120.4|747116.2|745564|27
1626077800000|2021-07-12 08:16:40|747114.6|746114.6|747115.6|746115.6|747618.6|746115.6|747088.3|745579.6|29
1626077810000|2021-07-12 08:16:50|747115|746115|746938.8|745938.8|747590.5|746115|746937.9|745526.2|32
1626077820000|2021-07-12 08:17:00|746941.3|745941.3|746968.4|745968.4|747513.4|746014.8|746941.3|745507|34
1626077830000|2021-07-12 08:17:10|746967.9|745967.9|746951|745951|746967.9|745967.9|746937.5|745937.5|24
1626077840000|2021-07-12 08:17:20|746955.2|745955.2|746942.2|745942.2|747452.9|745958.4|746929.9|745452.9|38
1626077850000|2021-07-12 08:17:30|746941|745941|746987.5|745987.5|746994.2|745994.2|746940.2|745940.2|33
1626077860000|2021-07-12 08:17:40|746954.9|745954.9|746940.5|745940.5|746954.9|745954.9|746937.7|745937.7|22
1626077870000|2021-07-12 08:17:50|746939.3|745939.3|746955.5|745955.5|746957|745957|746939.3|745939.3|20
1626077880000|2021-07-12 08:18:00|746956.2|745956.2|746954.1|745954.1|746959.4|745959.4|746935.5|745935.5|30
1626077890000|2021-07-12 08:18:10|746953.7|745953.7|746947.2|745947.2|746954.2|745954.2|746942.3|745942.3|27
1626077900000|2021-07-12 08:18:20|746946.3|745946.3|746943.3|745943.3|746947.1|745947.1|746940.1|745940.1|24
1626077910000|2021-07-12 08:18:30|746943.8|745943.8|746950.1|745950.1|746956.1|745956.1|746943.8|745943.8|20
1626077920000|2021-07-12 08:18:40|746950.6|745950.6|746947.3|745947.3|746996.7|745996.7|746944|745944|36
1626077930000|2021-07-12 08:18:50|746946.3|745946.3|746968.1|745968.1|746976.7|745976.7|746907.8|745907.8|35
1626077940000|2021-07-12 08:19:00|746969.8|745969.8|746934.5|745934.5|747461.6|745970.1|746923.4|745423.3|31
1626077950000|2021-07-12 08:19:10|746928.1|745928.1|747470.2|745470.2|747474.6|745991.9|746928.1|745470.2|32
1626077960000|2021-07-12 08:19:20|746972.9|745972.9|746902.4|745902.4|746972.9|745972.9|746901.7|745901.7|34
1626077970000|2021-07-12 08:19:30|746914.1|745914.1|746913.2|745913.2|746919.3|745919.3|746908.3|745908.3|23
1626077980000|2021-07-12 08:19:40|746912.4|745912.4|746871.1|745871.1|746913|745913|746858.2|745858.2|16
1626077990000|2021-07-12 08:19:50|746855.8|745855.8|746863.3|745863.3|746878.7|745878.7|746855.8|745855.8|29
1626078000000|2021-07-12 08:20:00|746863.4|745863.4|746864.2|745864.2|746869.4|745869.4|746859|745859|32
1626078010000|2021-07-12 08:20:10|746865.3|745865.3|746866.9|745866.9|746884.5|745884.5|746863.4|745863.4|33
1626078020000|2021-07-12 08:20:20|746865.3|745865.3|746859.2|745859.2|746865.3|745865.3|746843|745843|29
1626078030000|2021-07-12 08:20:30|746859.3|745859.3|746782.3|745782.3|747329|745859.4|746781.1|745324.4|25
1626078040000|2021-07-12 08:20:40|746783.8|745783.8|746787.4|745787.4|746808.7|745808.7|746777.6|745777.6|31
1626078050000|2021-07-12 08:20:50|746787.6|745787.6|746796.7|745796.7|746797.1|745797.1|746786.8|745786.8|24
1626078060000|2021-07-12 08:21:00|746792.6|745792.6|746791.6|745791.6|747292.1|745797.2|746776.3|745277.3|35
1626078070000|2021-07-12 08:21:10|746789.9|745789.9|746972.3|744972.3|746980.2|745789.9|746463.4|744950.2|37
1626078080000|2021-07-12 08:21:20|746972.7|744972.7|746514.8|745514.8|747003.3|745530.5|746486.8|744965.7|33
1626078090000|2021-07-12 08:21:30|747012.7|745012.7|746474.5|745474.5|747025.7|745542.9|746465.6|744970.7|33
1626078100000|2021-07-12 08:21:40|746473.8|745473.8|746470.4|745470.4|746504.3|745504.3|746380.5|745380.5|35
1626078110000|2021-07-12 08:21:50|746470.8|745470.8|746413|745413|746939.6|745470.8|746405.4|744939.6|31
1626078120000|2021-07-12 08:22:00|746413.9|745413.9|746873.2|744873.2|746935.3|745436.8|746329.8|744846.7|39
1626078130000|2021-07-12 08:22:10|746869.6|744869.6|746864|744864|746907.4|745458.8|746318.5|744845.1|39
1626078140000|2021-07-12 08:22:20|746856.7|744856.7|746880.3|744880.3|746893.3|745401.1|746335.9|744841.8|36
1626078150000|2021-07-12 08:22:30|746405.3|745405.3|746436.8|745436.8|746915.4|745446.3|746405.3|744915.4|29
1626078160000|2021-07-12 08:22:40|746932.7|744932.7|746475.8|745475.8|746952.2|745475.8|746421.8|744932.7|27
1626078170000|2021-07-12 08:22:50|746465.3|745465.3|746487.2|745487.2|746967.5|745498.1|746438.7|744967.5|32
1626078180000|2021-07-12 08:23:00|746485.4|745485.4|746946|744946|746958.2|745500.7|746447.1|744946|35
1626078190000|2021-07-12 08:23:10|746946.9|744946.9|746460.8|745460.8|746950.1|745460.8|746439.1|744946.9|26
1626078200000|2021-07-12 08:23:20|746454.6|745454.6|746347.6|745347.6|746969.8|745475.2|746333.4|744969.8|34
1626078210000|2021-07-12 08:23:30|746345.5|745345.5|746415.6|745415.6|746901.2|745428.5|746339.4|744861.8|36
1626078220000|2021-07-12 08:23:40|746411.3|745411.3|746503.7|745503.7|746503.7|745503.7|746401.8|745401.8|28
1626078230000|2021-07-12 08:23:50|746505.5|745505.5|747140.1|745140.1|747140.1|745659.3|746505.5|745061.2|38
1626078240000|2021-07-12 08:24:00|747139.9|745139.9|747154.7|745154.7|747155|745668.5|746639.8|745139.9|32
1626078250000|2021-07-12 08:24:10|747149.3|745149.3|746568|745568|747150.5|745639.4|746568|745086.1|31
1626078260000|2021-07-12 08:24:20|746568.5|745568.5|746560.9|745560.9|747086.5|745592.7|746554|745049.4|26
1626078270000|2021-07-12 08:24:30|746567|745567|746543.3|745543.3|747074.4|745581.2|746543.3|745057.7|27
1626078280000|2021-07-12 08:24:40|746543.2|745543.2|746541.2|745541.2|746553.1|745553.1|746534.4|745534.4|23
1626078290000|2021-07-12 08:24:50|746542.6|745542.6|746631.4|745631.4|746660|745660|746542.6|745542.6|30
1626078300000|2021-07-12 08:25:00|746631.5|745631.5|747246.9|745246.9|747246.9|745769.6|746631.5|745156.2|39
1626078310000|2021-07-12 08:25:10|747251.2|745251.2|747246.6|745246.6|747266.7|745780|746751.9|745242.1|36
1626078320000|2021-07-12 08:25:20|747245.4|745245.4|746753|745753|747247.6|745757.2|746745.1|745233.3|31
1626078330000|2021-07-12 08:25:30|746750.3|745750.3|746716.2|745716.2|747240.5|745760.5|746716.2|745237.7|27
1626078340000|2021-07-12 08:25:40|746741|745741|747138.9|745138.9|747241.2|745745.6|746626.1|745138.9|37
1626078350000|2021-07-12 08:25:50|746606.3|745606.3|746527.5|745527.5|747151.5|745638|746527.5|745084.4|34
1626078360000|2021-07-12 08:26:00|746552.3|745552.3|746543|745543|746558.8|745558.8|746540.3|745540.3|28
1626078370000|2021-07-12 08:26:10|746532.6|745532.6|746664.8|745664.8|747133.8|745681.8|746475.6|745018.3|36
1626078380000|2021-07-12 08:26:20|746669.9|745669.9|747251.4|745251.4|747251.4|745733.5|746669.9|745187.3|33
1626078390000|2021-07-12 08:26:30|747252.4|745252.4|747280.1|745280.1|747284.1|745782.1|746753|745247.4|33
1626078400000|2021-07-12 08:26:40|747278.5|745278.5|746802.4|745802.4|747278.5|745802.4|746767.3|745277.4|34
1626078410000|2021-07-12 08:26:50|746803|745803|746807.4|745807.4|746812.5|745812.5|746797.3|745797.3|26
1626078420000|2021-07-12 08:27:00|746808.7|745808.7|746798.4|745798.4|747338.5|745853.9|746794.4|745307.7|33
1626078430000|2021-07-12 08:27:10|746801.6|745801.6|746852.4|745852.4|747358.6|745860|746787.2|745291.6|32
1626078440000|2021-07-12 08:27:20|746851.9|745851.9|746848.8|745848.8|747343.7|745942.7|746843.6|745343.7|33
1626078450000|2021-07-12 08:27:30|746845.9|745845.9|746836.6|745836.6|747355.6|745865|746834.8|745336.7|35
1626078460000|2021-07-12 08:27:40|746837.8|745837.8|746786.4|745786.4|746848.7|745848.7|746786.4|745786.4|20
1626078470000|2021-07-12 08:27:50|746789.7|745789.7|746904|745904|747343|745914.4|746789.7|745335.5|30
1626078480000|2021-07-12 08:28:00|746903.6|745903.6|746962|745962|746973.1|745973.1|746897.9|745897.9|36
1626078490000|2021-07-12 08:28:10|746962.1|745962.1|746873.2|745873.2|747443.1|745967.6|746871.1|745399.8|35
1626078500000|2021-07-12 08:28:20|746875.7|745875.7|746788.6|745788.6|747297.8|745887.9|746781.3|745291.1|35
1626078510000|2021-07-12 08:28:30|746780.5|745780.5|746797.1|745797.1|746798.2|745798.2|746780.5|745780.5|31
1626078520000|2021-07-12 08:28:40|746797|745797|746753.5|745753.5|746797|745797|746753.5|745753.5|28
1626078530000|2021-07-12 08:28:50|746756.2|745756.2|746760.9|745760.9|747277.8|745836.5|746756.2|745263.5|35
1626078540000|2021-07-12 08:29:00|746784.1|745784.1|747138.2|745138.2|747229.2|745784.1|746645.5|745138.2|38
1626078550000|2021-07-12 08:29:10|747138.4|745138.4|746594.7|745594.7|747138.4|745634|746560.3|745062.2|38
1626078560000|2021-07-12 08:29:20|746586.9|745586.9|746522.6|745522.6|747077.9|745588.2|746484.3|745011.1|36
1626078570000|2021-07-12 08:29:30|746515.8|745515.8|746521.1|745521.1|747012.5|745524.7|746500.1|745003.2|34
1626078580000|2021-07-12 08:29:40|746506.9|745506.9|746487.3|745487.3|746517.8|745517.8|746472.3|745472.3|33
1626078590000|2021-07-12 08:29:50|746497.8|745497.8|746470.7|745470.7|746497.8|745497.8|746465.1|745465.1|31
1626078600000|2021-07-12 08:30:00|746488.1|745488.1|746498.1|745498.1|746504.4|745504.4|746467.1|745467.1|33
1626078610000|2021-07-12 08:30:10|746502.5|745502.5|746547.1|745547.1|747042.6|745558.4|746501.1|745007|27
1626078620000|2021-07-12 08:30:20|746543|745543|746649.2|745649.2|746691.4|745691.4|746540.7|745540.7|32
1626078630000|2021-07-12 08:30:30|746660.9|745660.9|746606.6|745606.6|746660.9|745660.9|746601.9|745601.9|33
1626078640000|2021-07-12 08:30:40|746605.4|745605.4|746675.7|745675.7|746676.9|745676.9|746605.4|745605.4|27
1626078650000|2021-07-12 08:30:50|746684.8|745684.8|746648.1|745648.1|746725.7|745725.7|746647.6|745647.6|30
1626078660000|2021-07-12 08:31:00|746650.5|745650.5|746713.9|745713.9|746713.9|745713.9|746624.1|745624.1|33
1626078670000|2021-07-12 08:31:10|746716.5|745716.5|746771.2|745771.2|746776.9|745776.9|746716.5|745716.5|25
1626078680000|2021-07-12 08:31:20|746771.4|745771.4|746871|745871|747353.6|745885.2|746771.4|745341.2|35
1626078690000|2021-07-12 08:31:30|746864.7|745864.7|746861.3|745861.3|747364.8|745869.5|746843.2|745335.8|30
1626078700000|2021-07-12 08:31:40|746861.2|745861.2|746857.8|745857.8|747368.9|745878.3|746848.9|745344.3|31
1626078710000|2021-07-12 08:31:50|746853.1|745853.1|746880.6|745880.6|746883.1|745883.1|746853.1|745853.1|19
1626078720000|2021-07-12 08:32:00|746876.1|745876.1|746877|745877|747497.9|746010.1|746868.5|745463.1|37
1626078730000|2021-07-12 08:32:10|746870.3|745870.3|746894.9|745894.9|747396.3|745895.6|746833.9|745375|34
1626078740000|2021-07-12 08:32:20|746903.3|745903.3|746947.7|745947.7|747452.3|745947.7|746878.1|745418.1|35
1626078750000|2021-07-12 08:32:30|746947.1|745947.1|747455.8|745455.8|747467|745972.7|746947.1|745449.7|28
1626078760000|2021-07-12 08:32:40|746942.6|745942.6|746946.5|745946.5|747468.6|745971.8|746939.5|745438|24
1626078770000|2021-07-12 08:32:50|746946.1|745946.1|746906.5|745906.5|747452.3|745946.1|746889|745440.3|28
1626078780000|2021-07-12 08:33:00|746909|745909|747458.3|745458.3|747459.6|745955.1|746909|745411.2|35
1626078790000|2021-07-12 08:33:10|747456.7|745456.7|747041.3|746041.3|747457.2|746050.9|746935.4|745435|33
1626078800000|2021-07-12 08:33:20|747049.7|746049.7|747484|745484|747497|746067.8|746957.7|745484|31
1626078810000|2021-07-12 08:33:30|746976.9|745976.9|747422.2|745422.2|747487.3|745980.1|746898.5|745387.5|37
1626078820000|2021-07-12 08:33:40|746925.3|745925.3|747348.1|745348.1|747427.1|745926.5|746858.7|745348.1|33
1626078830000|2021-07-12 08:33:50|746854.8|745854.8|746874.1|745874.1|747378.2|745880.8|746838.4|745333.7|29
1626078840000|2021-07-12 08:34:00|746877.8|745877.8|747356.8|745356.8|747364.7|745882.1|746833.2|745344.2|34
1626078850000|2021-07-12 08:34:10|747357.5|745357.5|746867.6|745867.6|747365.1|745876|746860.4|745354.9|19
1626078860000|2021-07-12 08:34:20|746868.8|745868.8|746847|745847|746870.7|745870.7|746829.9|745829.9|23
1626078870000|2021-07-12 08:34:30|746817.5|745817.5|746853.8|745853.8|747354.5|745855|746793.6|745346.2|22
1626078880000|2021-07-12 08:34:40|746853.6|745853.6|746884.5|745884.5|746903.1|745903.1|746853.2|745853.2|24
1626078890000|2021-07-12 08:34:50|746893|745893|746799.8|745799.8|746893|745893|746791.3|745791.3|23
1626078900000|2021-07-12 08:35:00|746796.8|745796.8|747293.5|745293.5|747328.6|745844.6|746782.8|745293.5|30
1626078910000|2021-07-12 08:35:10|747294.5|745294.5|746831.9|745831.9|747322.2|745833.9|746791.6|745294.5|31
1626078920000|2021-07-12 08:35:20|746830.7|745830.7|747358.2|745358.2|747358.2|745859.5|746822.3|745331.2|35
1626078930000|2021-07-12 08:35:30|747357|745357|746905.9|745905.9|747373.5|745910.8|746849.9|745352.7|32
1626078940000|2021-07-12 08:35:40|746906.7|745906.7|746890|745890|746906.8|745906.8|746866.4|745866.4|26
1626078950000|2021-07-12 08:35:50|746872.6|745872.6|746910.6|745910.6|746914.6|745914.6|746872.6|745872.6|30
1626078960000|2021-07-12 08:36:00|746910.7|745910.7|747401.5|745401.5|747402.6|745941.6|746880.2|745368.6|27
1626078970000|2021-07-12 08:36:10|746900.8|745900.8|746882.4|745882.4|746917.3|745917.3|746877.4|745877.4|28
1626078980000|2021-07-12 08:36:20|746880.5|745880.5|746878.9|745878.9|746891|745891|746878.4|745878.4|24
1626078990000|2021-07-12 08:36:30|746883|745883|746786.8|745786.8|747286.2|745883.1|746767.6|745272.5|29
1626079000000|2021-07-12 08:36:40|746785.6|745785.6|746717.9|745717.9|747214.9|745785.6|746696.6|745208.5|34
1626079010000|2021-07-12 08:36:50|746718.3|745718.3|746646.2|745646.2|747224.9|745741.3|746640.3|745218.9|31
1626079020000|2021-07-12 08:37:00|746668.3|745668.3|746633.5|745633.5|747182.1|745668.3|746632.5|745137.9|26
1626079030000|2021-07-12 08:37:10|746635|745635|747207.9|745207.9|747214.4|745715.4|746634.5|745199.1|35
1626079040000|2021-07-12 08:37:20|747207.5|745207.5|747187|745187|747207.5|745698.5|746691.8|745167.5|37
1626079050000|2021-07-12 08:37:30|747190.3|745190.3|746656.8|745656.8|747199.2|745667.9|746656.8|745183.5|27
1626079060000|2021-07-12 08:37:40|746648.5|745648.5|746520.9|745520.9|747199.5|745665.9|746520.9|745134.9|36
1626079070000|2021-07-12 08:37:50|746530.3|745530.3|747063.8|745063.8|747063.9|745534.3|746525.1|745011.8|34
1626079080000|2021-07-12 08:38:00|747066.2|745066.2|746483.8|745483.8|747066.2|745532.9|746480.5|744983.1|36
1626079090000|2021-07-12 08:38:10|746491.7|745491.7|747098.2|745098.2|747098.2|745570.4|746491.7|744993.1|36
1626079100000|2021-07-12 08:38:20|746588.7|745588.7|747142.4|745142.4|747142.4|745646.2|746578.7|745074.3|35
1626079110000|2021-07-12 08:38:30|747141.2|745141.2|746571.7|745571.7|747141.2|745651.5|746543.7|745043.9|38
1626079120000|2021-07-12 08:38:40|746560.1|745560.1|746518.5|745518.5|746573.4|745573.4|746508.5|745508.5|37
1626079130000|2021-07-12 08:38:50|746521.9|745521.9|746498.8|745498.8|746524.7|745524.7|746498.5|745498.5|29
1626079140000|2021-07-12 08:39:00|746497.9|745497.9|746537.9|745537.9|747049.3|745547.8|746494.4|745036.7|32
1626079150000|2021-07-12 08:39:10|746541.8|745541.8|746531|745531|746545.8|745545.8|746528.8|745528.8|30
1626079160000|2021-07-12 08:39:20|746535.8|745535.8|746540.4|745540.4|747050|745555.9|746534.8|745035.4|29
1626079170000|2021-07-12 08:39:30|746544.1|745544.1|746586.2|745586.2|747090.9|745609.2|746544.1|745079.1|30
1626079180000|2021-07-12 08:39:40|746588.7|745588.7|746628|745628|746628|745628|746584.3|745584.3|33
1626079190000|2021-07-12 08:39:50|746615.8|745615.8|746617.3|745617.3|746618.2|745618.2|746584.7|745584.7|29
1626079200000|2021-07-12 08:40:00|746616.2|745616.2|747217.4|745217.4|747219|745715.6|746616.2|745131.7|32
1626079210000|2021-07-12 08:40:10|747214.3|745214.3|746728|745728|747214.3|745730.6|746720.5|745214.3|20
1626079220000|2021-07-12 08:40:20|746728.7|745728.7|746765.1|745765.1|746771|745771|746726.4|745726.4|21
1626079230000|2021-07-12 08:40:30|746773.4|745773.4|746755.3|745755.3|747244.5|745779.5|746726.2|745241.1|30
1626079240000|2021-07-12 08:40:40|746755|745755|746748.3|745748.3|746767|745767|746732.5|745732.5|26
1626079250000|2021-07-12 08:40:50|746751.1|745751.1|746712.9|745712.9|747228.5|745757.4|746698.3|745194.6|29
1626079260000|2021-07-12 08:41:00|746706.4|745706.4|746733|745733|747217.9|745736.3|746702.3|745207|30
1626079270000|2021-07-12 08:41:10|746733.2|745733.2|746733.9|745733.9|746736|745736|746719.9|745719.9|17
1626079280000|2021-07-12 08:41:20|746731.3|745731.3|746763.4|745763.4|746766.7|745766.7|746731.3|745731.3|26
1626079290000|2021-07-12 08:41:30|746759.9|745759.9|746695.2|745695.2|747253.9|745773.7|746690.9|745249.2|32
1626079300000|2021-07-12 08:41:40|746695.6|745695.6|746768.5|745768.5|747261.2|745768.5|746695.6|745235.4|30
1626079310000|2021-07-12 08:41:50|746771.3|745771.3|747287.1|745287.1|747287.1|745855.1|746759.5|745272.3|28
1626079320000|2021-07-12 08:42:00|747277.3|745277.3|746784.7|745784.7|747279.4|745799.4|746772.5|745277.3|30
1626079330000|2021-07-12 08:42:10|746784.4|745784.4|746736.3|745736.3|746785.7|745785.7|746733.3|745733.3|31
1626079340000|2021-07-12 08:42:20|746735.3|745735.3|746715.9|745715.9|746763.2|745763.2|746694|745694|30
1626079350000|2021-07-12 08:42:30|746713.5|745713.5|746781|745781|747244.4|745788.3|746713.5|745242.6|34
1626079360000|2021-07-12 08:42:40|746779.1|745779.1|746734.8|745734.8|746787.4|745787.4|746711.5|745711.5|33
1626079370000|2021-07-12 08:42:50|746734.5|745734.5|746688.7|745688.7|746739.4|745739.4|746688.6|745688.6|17
1626079380000|2021-07-12 08:43:00|746691.9|745691.9|746641.8|745641.8|746700.2|745700.2|746622.3|745622.3|28
1626079390000|2021-07-12 08:43:10|746640|745640|746610.9|745610.9|746648.9|745648.9|746610.9|745610.9|28
1626079400000|2021-07-12 08:43:20|746612.8|745612.8|746610|745610|746641.6|745641.6|746606.8|745606.8|29
1626079410000|2021-07-12 08:43:30|746611.5|745611.5|747128.6|745128.6|747136.5|745632.9|746611.5|745125.5|29
1626079420000|2021-07-12 08:43:40|747127.5|745127.5|746660.8|745660.8|747166.1|745668.3|746628.1|745125.9|28
1626079430000|2021-07-12 08:43:50|746661.3|745661.3|746661.3|745661.3|747153.4|745672.3|746641.5|745143.7|29
1626079440000|2021-07-12 08:44:00|746656.5|745656.5|746613.5|745613.5|746657.7|745657.7|746600.7|745600.7|37
1626079450000|2021-07-12 08:44:10|746611|745611|746647.2|745647.2|746653.3|745653.3|746571.9|745571.9|32
1626079460000|2021-07-12 08:44:20|746645.7|745645.7|746473.5|745473.5|746650.8|745650.8|746462.7|745462.7|32
1626079470000|2021-07-12 08:44:30|746472.6|745472.6|746517.6|745517.6|746537|745537|746472.6|745472.6|31
1626079480000|2021-07-12 08:44:40|746511.8|745511.8|746520.9|745520.9|747011.9|745532.4|746487.9|745011.9|32
1626079490000|2021-07-12 08:44:50|746527.4|745527.4|747015.8|745015.8|747016|745531.2|746509.5|745011.9|27
1626079500000|2021-07-12 08:45:00|747016|745016|746581.5|745581.5|747074|745584.5|746567.5|745010.6|35
1626079510000|2021-07-12 08:45:10|746586.6|745586.6|746568.5|745568.5|746590.7|745590.7|746553.4|745553.4|30
1626079520000|2021-07-12 08:45:20|746567.7|745567.7|746660.8|745660.8|747204.9|745703.3|746564|745190.3|35
1626079530000|2021-07-12 08:45:30|746662.2|745662.2|746638.9|745638.9|746680.5|745680.5|746629.4|745629.4|34
1626079540000|2021-07-12 08:45:40|746636|745636|746597.3|745597.3|746639.2|745639.2|746569.6|745569.6|31
1626079550000|2021-07-12 08:45:50|746593.7|745593.7|746638.6|745638.6|746657.4|745657.4|746593.7|745593.7|32
1626079560000|2021-07-12 08:46:00|746638.7|745638.7|746551.7|745551.7|746665.9|745665.9|746529.4|745529.4|38
1626079570000|2021-07-12 08:46:10|746543.5|745543.5|746584.7|745584.7|746585.7|745585.7|746538.8|745538.8|29
1626079580000|2021-07-12 08:46:20|746574.8|745574.8|746567.4|745567.4|746578|745578|746560.7|745560.7|29
1626079590000|2021-07-12 08:46:30|746568.9|745568.9|746513.6|745513.6|747071.4|745573.6|746490.3|745065.6|36
1626079600000|2021-07-12 08:46:40|746515.7|745515.7|746566.4|745566.4|747085|745582|746507.5|745085|33
1626079610000|2021-07-12 08:46:50|746579.5|745579.5|746519|745519|746579.5|745579.5|746517|745517|24
1626079620000|2021-07-12 08:47:00|746520|745520|746541.2|745541.2|746550.7|745550.7|746519.2|745519.2|27
1626079630000|2021-07-12 08:47:10|746542.2|745542.2|746548.5|745548.5|746564.1|745564.1|746537.6|745537.6|24
1626079640000|2021-07-12 08:47:20|746552.4|745552.4|746598.9|745598.9|746604.7|745604.7|746546.5|745546.5|18
1626079650000|2021-07-12 08:47:30|746599|745599|746524.1|745524.1|746604.8|745604.8|746524.1|745524.1|28
1626079660000|2021-07-12 08:47:40|746531.3|745531.3|746473.5|745473.5|746535.3|745535.3|746473.5|745473.5|23
1626079670000|2021-07-12 08:47:50|746475.7|745475.7|746376.3|745376.3|746475.7|745475.7|746376.3|745376.3|38
1626079680000|2021-07-12 08:48:00|746375.1|745375.1|746272.2|745272.2|746392.3|745392.3|746262.7|745262.7|30
1626079690000|2021-07-12 08:48:10|746268|745268|746263.9|745263.9|746278.9|745278.9|746244.4|745244.4|37
1626079700000|2021-07-12 08:48:20|746244.4|745244.4|746236.9|745236.9|746745.8|745255.3|746102.8|744629.1|33
1626079710000|2021-07-12 08:48:30|746238.6|745238.6|746237.5|745237.5|746249.2|745249.2|746215.9|745215.9|38
1626079720000|2021-07-12 08:48:40|746237.4|745237.4|746184.8|745184.8|746240.7|745240.7|746172.8|745172.8|28
1626079730000|2021-07-12 08:48:50|746182.4|745182.4|746689.3|744689.3|746689.3|745192|746122.1|744689.3|24
1626079740000|2021-07-12 08:49:00|746225.1|745225.1|746181.1|745181.1|746249.5|745249.5|746169|745169|33
1626079750000|2021-07-12 08:49:10|746178.7|745178.7|746162.9|745162.9|746186.9|745186.9|746162.4|745162.4|26
1626079760000|2021-07-12 08:49:20|746165.7|745165.7|746142.3|745142.3|746171.1|745171.1|746142.3|745142.3|20
1626079770000|2021-07-12 08:49:30|746150.5|745150.5|746194.5|745194.5|746194.5|745194.5|746150.5|745150.5|32
1626079780000|2021-07-12 08:49:40|746192.2|745192.2|746177.3|745177.3|746230.4|745230.4|746177|745177|24
1626079790000|2021-07-12 08:49:50|746188.3|745188.3|746164.5|745164.5|746241.6|745241.6|746164.5|745164.5|31
1626079800000|2021-07-12 08:50:00|746141.3|745141.3|746138|745138|746641|745147.9|746126.5|744618.2|30
1626079810000|2021-07-12 08:50:10|746135.7|745135.7|746148.8|745148.8|746148.8|745148.8|746129.5|745129.5|25
1626079820000|2021-07-12 08:50:20|746144.9|745144.9|746145.4|745145.4|746659.8|745174.7|746144.9|744655.4|29
1626079830000|2021-07-12 08:50:30|746148.3|745148.3|746175.6|745175.6|746662|745175.6|746148.3|744662|28
1626079840000|2021-07-12 08:50:40|746177.1|745177.1|746215.5|745215.5|746215.5|745215.5|746157.8|745157.8|32
1626079850000|2021-07-12 08:50:50|746212.5|745212.5|746289.8|745289.8|746797.9|745292.9|746212.5|744781.3|35
1626079860000|2021-07-12 08:51:00|746293.3|745293.3|746302.3|745302.3|746797.2|745304.4|746284|744788.8|21
1626079870000|2021-07-12 08:51:10|746301|745301|746291.3|745291.3|746302.8|745302.8|746289.1|745289.1|20
1626079880000|2021-07-12 08:51:20|746292.1|745292.1|746319|745319|746321.2|745321.2|746292.1|745292.1|25
1626079890000|2021-07-12 08:51:30|746321.2|745321.2|746352.2|745352.2|746403.8|745403.8|746321.2|745321.2|31
1626079900000|2021-07-12 08:51:40|746354.5|745354.5|746424.3|745424.3|746428.9|745428.9|746349.1|745349.1|34
1626079910000|2021-07-12 08:51:50|746425.3|745425.3|746467|745467|746474.7|745474.7|746412.5|745412.5|32
1626079920000|2021-07-12 08:52:00|746471.2|745471.2|746549.4|745549.4|746570.6|745570.6|746469.1|745469.1|29
1626079930000|2021-07-12 08:52:10|746551.6|745551.6|746573.3|745573.3|746573.3|745573.3|746544.9|745544.9|28
1626079940000|2021-07-12 08:52:20|746570.3|745570.3|746581.4|745581.4|746595.2|745595.2|746566.6|745566.6|34
1626079950000|2021-07-12 08:52:30|746581.1|745581.1|747067|745067|747076.7|745581.1|746565.2|745067|29
1626079960000|2021-07-12 08:52:40|747070.6|745070.6|746571.8|745571.8|747074.9|745577.5|746567.6|745061.9|28
1626079970000|2021-07-12 08:52:50|746575.3|745575.3|746599.6|745599.6|746607|745607|746574.5|745574.5|22
1626079980000|2021-07-12 08:53:00|746599.7|745599.7|746600.1|745600.1|746608.3|745608.3|746598.8|745598.8|26
1626079990000|2021-07-12 08:53:10|746587.2|745587.2|746594.7|745594.7|746602.2|745602.2|746578.5|745578.5|26
1626080000000|2021-07-12 08:53:20|746597.2|745597.2|746596.7|745596.7|746619.1|745619.1|746592.8|745592.8|26
1626080010000|2021-07-12 08:53:30|746600.4|745600.4|746524.5|745524.5|746600.4|745600.4|746514.9|745514.9|27
1626080020000|2021-07-12 08:53:40|746510.9|745510.9|746519.6|745519.6|746520.4|745520.4|746494.6|745494.6|28
1626080030000|2021-07-12 08:53:50|746517|745517|746461.5|745461.5|746524|745524|746452.2|745452.2|27
1626080040000|2021-07-12 08:54:00|746469.2|745469.2|746523.2|745523.2|746541.6|745541.6|746467.1|745467.1|30
1626080050000|2021-07-12 08:54:10|746524.5|745524.5|746553.5|745553.5|747046.3|745565.6|746465.3|745018.3|30
1626080060000|2021-07-12 08:54:20|746552.1|745552.1|746612|745612|747064.9|745616.4|746552.1|745055.6|27
1626080070000|2021-07-12 08:54:30|746607.5|745607.5|746605.4|745605.4|746623.8|745623.8|746593.1|745593.1|30
1626080080000|2021-07-12 08:54:40|746613.3|745613.3|746608.4|745608.4|746617.7|745617.7|746583.3|745583.3|26
1626080090000|2021-07-12 08:54:50|746607.8|745607.8|746630.2|745630.2|746636.4|745636.4|746589.3|745589.3|31
1626080100000|2021-07-12 08:55:00|746629.7|745629.7|746639.7|745639.7|746646.9|745646.9|746629.7|745629.7|29
1626080110000|2021-07-12 08:55:10|746640.3|745640.3|746559.5|745559.5|746641.5|745641.5|746559.5|745559.5|35
1626080120000|2021-07-12 08:55:20|746560|745560|746609.2|745609.2|747097.5|745614.4|746560|745091.8|34
1626080130000|2021-07-12 08:55:30|746630.5|745630.5|746647.5|745647.5|746651.9|745651.9|746625|745625|32
1626080140000|2021-07-12 08:55:40|746644.6|745644.6|746581.6|745581.6|746658.1|745658.1|746555|745555|33
1626080150000|2021-07-12 08:55:50|746584.9|745584.9|746622|745622|747124.5|745630.9|746584.9|745124.5|30
1626080160000|2021-07-12 08:56:00|746626.7|745626.7|746625.9|745625.9|746631.3|745631.3|746624.5|745624.5|22
1626080170000|2021-07-12 08:56:10|746628|745628|746591.7|745591.7|746628|745628|746553.2|745553.2|33
1626080180000|2021-07-12 08:56:20|746594.8|745594.8|746590|745590|747068.2|745607.9|746571.6|745068.2|31
1626080190000|2021-07-12 08:56:30|746594.3|745594.3|747148.4|745148.4|747162.5|745729.5|746589|745148.4|34
1626080200000|2021-07-12 08:56:40|747147.7|745147.7|746605.5|745605.5|747158.4|745668|746566.3|745146.9|34
1626080210000|2021-07-12 08:56:50|746603.4|745603.4|746593.6|745593.6|746609|745609|746586.3|745586.3|34
1626080220000|2021-07-12 08:57:00|746591.5|745591.5|746663.9|745663.9|747160.1|745671.2|746591.5|745155.6|30
1626080230000|2021-07-12 08:57:10|746661.3|745661.3|746708.8|745708.8|746722.1|745722.1|746657.5|745657.5|31
1626080240000|2021-07-12 08:57:20|746708.5|745708.5|747207|745207|747207|745710|746691|745194.6|22
1626080250000|2021-07-12 08:57:30|747207.1|745207.1|746543.5|745543.5|747207.1|745554.2|746535|745201.4|30
1626080260000|2021-07-12 08:57:40|747030.6|745030.6|746459.3|745459.3|747030.6|745504.2|746445.2|744962.4|33
1626080270000|2021-07-12 08:57:50|746458.3|745458.3|746431.6|745431.6|746458.3|745458.3|746429|745429|29
1626080280000|2021-07-12 08:58:00|746410.7|745410.7|746434.7|745434.7|746917.9|745453.7|746408.2|744903.7|35
1626080290000|2021-07-12 08:58:10|746426.7|745426.7|746403.1|745403.1|746443|745443|746386.7|745386.7|30
1626080300000|2021-07-12 08:58:20|746400.1|745400.1|746368.6|745368.6|746417.6|745417.6|746368|745368|27
1626080310000|2021-07-12 08:58:30|746369.5|745369.5|746400.8|745400.8|746401.9|745401.9|746369.5|745369.5|24
1626080320000|2021-07-12 08:58:40|746402.3|745402.3|746342.5|745342.5|746853.4|745402.3|746332.9|744842.5|26
1626080330000|2021-07-12 08:58:50|746343.6|745343.6|746322.6|745322.6|746936.3|745468|746322.6|744911.5|31
1626080340000|2021-07-12 08:59:00|746322|745322|746325.3|745325.3|746332.5|745332.5|746301.7|745301.7|35
1626080350000|2021-07-12 08:59:10|746324.2|745324.2|746320.6|745320.6|746352.8|745352.8|746319.2|745319.2|29
1626080360000|2021-07-12 08:59:20|746323.4|745323.4|746356.4|745356.4|746836.6|745361.6|746313.5|744828.2|32
1626080370000|2021-07-12 08:59:30|746354.9|745354.9|746849.6|744849.6|746849.6|745358|746334.6|744839.3|31
1626080380000|2021-07-12 08:59:40|746342.2|745342.2|746387.9|745387.9|746436.3|745436.3|746340.5|745340.5|35
1626080390000|2021-07-12 08:59:50|746389.8|745389.8|746480.2|745480.2|746916.6|745486|746377.1|744916.6|35
1626080400000|2021-07-12 09:00:00|746472.7|745472.7|746477.7|745477.7|746481.3|745481.3|746469.1|745469.1|26
1626080410000|2021-07-12 09:00:10|746477.6|745477.6|746440.9|745440.9|746923.5|745478.1|746389.3|744888.1|33
1626080420000|2021-07-12 09:00:20|746440.8|745440.8|746401.1|745401.1|746883.8|745440.8|746384.3|744878.6|37
1626080430000|2021-07-12 09:00:30|746403|745403|746455.3|745455.3|746489.2|745489.2|746403|745403|36
1626080440000|2021-07-12 09:00:40|746459|745459|746537.3|745537.3|746537.5|745537.5|746452.5|745452.5|30
1626080450000|2021-07-12 09:00:50|746545.8|745545.8|746630.1|745630.1|747142.2|745650.8|746545.8|745142.2|37
1626080460000|2021-07-12 09:01:00|746630.9|745630.9|746647.5|745647.5|746649.8|745649.8|746620.9|745620.9|34
1626080470000|2021-07-12 09:01:10|746648.4|745648.4|746773.1|745773.1|747219|745773.1|746638.3|745204.1|35
1626080480000|2021-07-12 09:01:20|746783.5|745783.5|746668.7|745668.7|746796.2|745796.2|746663.6|745663.6|35
1626080490000|2021-07-12 09:01:30|746667.1|745667.1|746669.9|745669.9|746679.2|745679.2|746666.7|745666.7|29
1626080500000|2021-07-12 09:01:40|746671|745671|746690.4|745690.4|746695.5|745695.5|746671|745671|29
1626080510000|2021-07-12 09:01:50|746690.6|745690.6|747166.8|745166.8|747172.5|745690.6|746664.8|745163.5|31
1626080520000|2021-07-12 09:02:00|747169.1|745169.1|746693.9|745693.9|747174.5|745694.8|746672.8|745169.1|26
1626080530000|2021-07-12 09:02:10|746737.4|745737.4|746741.9|745741.9|746753|745753|746713.3|745713.3|32
1626080540000|2021-07-12 09:02:20|746736.8|745736.8|746697.2|745697.2|746740.8|745740.8|746693.2|745693.2|35
1626080550000|2021-07-12 09:02:30|746679.1|745679.1|746739.8|745739.8|746745.1|745745.1|746659.3|745659.3|36
1626080560000|2021-07-12 09:02:40|746741|745741|746708.9|745708.9|747239.5|745790|746708.9|745239.5|35
1626080570000|2021-07-12 09:02:50|746724.4|745724.4|746691|745691|746724.4|745724.4|746671|745671|36
1626080580000|2021-07-12 09:03:00|746689.7|745689.7|746662.3|745662.3|746707.8|745707.8|746657.2|745657.2|29
1626080590000|2021-07-12 09:03:10|746656.5|745656.5|746655.8|745655.8|746670.3|745670.3|746647.4|745647.4|28
1626080600000|2021-07-12 09:03:20|746659.4|745659.4|746616.1|745616.1|747111.2|745663.9|746598|745091.8|27
1626080610000|2021-07-12 09:03:30|746645.1|745645.1|746647.8|745647.8|747142.1|745668.7|746631.5|745136.4|25
1626080620000|2021-07-12 09:03:40|746646.9|745646.9|746611.2|745611.2|746660.6|745660.6|746596.9|745596.9|35
1626080630000|2021-07-12 09:03:50|746609.7|745609.7|746602.5|745602.5|746621.1|745621.1|746602.3|745602.3|29
1626080640000|2021-07-12 09:04:00|746601.8|745601.8|746622.8|745622.8|746645.2|745645.2|746601.8|745601.8|34
1626080650000|2021-07-12 09:04:10|746622.6|745622.6|746659.2|745659.2|746664.2|745664.2|746620|745620|33
1626080660000|2021-07-12 09:04:20|746665.4|745665.4|746602.5|745602.5|747142.4|745675.6|746568.8|745092.1|35
1626080670000|2021-07-12 09:04:30|746622.5|745622.5|746666.1|745666.1|747126.1|745674.3|746602|745089.8|29
1626080680000|2021-07-12 09:04:40|746686.2|745686.2|746671.2|745671.2|746686.2|745686.2|746652.1|745652.1|28
1626080690000|2021-07-12 09:04:50|746666.7|745666.7|746659.5|745659.5|747232.1|745725.6|746659.1|745190.7|31
1626080700000|2021-07-12 09:05:00|746650.3|745650.3|747218.8|745218.8|747225.7|745728.6|746650.3|745195.9|35
1626080710000|2021-07-12 09:05:10|747216|745216|746706.2|745706.2|747247.9|745737.7|746689.1|745216|35
1626080720000|2021-07-12 09:05:20|746696.8|745696.8|746654.7|745654.7|747139.8|745707.8|746642.6|745139.8|32
1626080730000|2021-07-12 09:05:30|746655.7|745655.7|746766.1|745766.1|747220.6|745796.2|746655.7|745159.2|34
1626080740000|2021-07-12 09:05:40|746765.3|745765.3|746777.4|745777.4|746784.7|745784.7|746750.6|745750.6|27
1626080750000|2021-07-12 09:05:50|746775.3|745775.3|746780.4|745780.4|746787.4|745787.4|746773.2|745773.2|27
1626080760000|2021-07-12 09:06:00|746772|745772|746789.9|745789.9|746792.1|745792.1|746772|745772|34
1626080770000|2021-07-12 09:06:10|746788.3|745788.3|746850.9|745850.9|747374.5|745943.6|746788.3|745303.7|35
1626080780000|2021-07-12 09:06:20|746849.1|745849.1|746830.3|745830.3|747359.7|745870.8|746799.7|745299.9|32
1626080790000|2021-07-12 09:06:30|746805.3|745805.3|746808|745808|746813|745813|746795.1|745795.1|26
1626080800000|2021-07-12 09:06:40|746806.9|745806.9|746751.1|745751.1|746812.2|745812.2|746726.2|745726.2|28
1626080810000|2021-07-12 09:06:50|746750.7|745750.7|746671|745671|746760.1|745760.1|746648.9|745648.9|33
1626080820000|2021-07-12 09:07:00|746665.2|745665.2|747134.1|745134.1|747134.1|745676.5|746634.3|745134.1|29
1626080830000|2021-07-12 09:07:10|746646.9|745646.9|746635.6|745635.6|746648.8|745648.8|746635.6|745635.6|23
1626080840000|2021-07-12 09:07:20|746661.6|745661.6|746659.3|745659.3|746685.4|745685.4|746650.5|745650.5|22
1626080850000|2021-07-12 09:07:30|746674.3|745674.3|746659.1|745659.1|746674.3|745674.3|746657|745657|24
1626080860000|2021-07-12 09:07:40|746639.2|745639.2|746633|745633|746672.9|745672.9|746627|745627|18
1626080870000|2021-07-12 09:07:50|746632.2|745632.2|746612|745612|746637.4|745637.4|746587.2|745587.2|27
1626080880000|2021-07-12 09:08:00|746623.3|745623.3|746736.2|745736.2|746752.1|745752.1|746620.1|745620.1|28
1626080890000|2021-07-12 09:08:10|746736.6|745736.6|746728.2|745728.2|746755.7|745755.7|746728.2|745728.2|27
1626080900000|2021-07-12 09:08:20|746732.2|745732.2|746726.3|745726.3|747230.2|745740.8|746724|745227.6|29
1626080910000|2021-07-12 09:08:30|746735.6|745735.6|746665.4|745665.4|746735.6|745735.6|746658.8|745658.8|29
1626080920000|2021-07-12 09:08:40|746673.4|745673.4|746651.9|745651.9|746682.2|745682.2|746651.9|745651.9|26
1626080930000|2021-07-12 09:08:50|746652.3|745652.3|746681.1|745681.1|746709.5|745709.5|746651.4|745651.4|32
1626080940000|2021-07-12 09:09:00|746675.1|745675.1|746678.6|745678.6|746701.7|745701.7|746675.1|745675.1|33
1626080950000|2021-07-12 09:09:10|746687.4|745687.4|746658.5|745658.5|746694.7|745694.7|746645.5|745645.5|28
1626080960000|2021-07-12 09:09:20|746655.1|745655.1|746694.3|745694.3|747168.7|745708.7|746655.1|745160.8|18
1626080970000|2021-07-12 09:09:30|746686.5|745686.5|746665.3|745665.3|747189.6|745707|746665.3|745189.6|33
1626080980000|2021-07-12 09:09:40|746653.3|745653.3|747150.5|745150.5|747162.8|745670.6|746653.3|745135.8|25
1626080990000|2021-07-12 09:09:50|747162.6|745162.6|746662.9|745662.9|747162.6|745666|746597.6|745127.4|35
1626081000000|2021-07-12 09:10:00|746664.8|745664.8|746661.5|745661.5|747164.4|745760.5|746653.3|745164.4|35
1626081010000|2021-07-12 09:10:10|746663.6|745663.6|746675.3|745675.3|746677|745677|746660|745660|23
1626081020000|2021-07-12 09:10:20|746670.9|745670.9|746653|745653|747139.2|745674|746637.1|745139.2|30
1626081030000|2021-07-12 09:10:30|746653.3|745653.3|746615.1|745615.1|746665.5|745665.5|746610.3|745610.3|26
1626081040000|2021-07-12 09:10:40|746614.4|745614.4|746656.7|745656.7|746674.2|745674.2|746613.1|745613.1|32
1626081050000|2021-07-12 09:10:50|746653.2|745653.2|746729.1|745729.1|747232.2|745761.8|746653.2|745232.2|32
1626081060000|2021-07-12 09:11:00|746741.6|745741.6|746788.4|745788.4|746796.2|745796.2|746741.6|745741.6|36
1626081070000|2021-07-12 09:11:10|746787.6|745787.6|746794|745794|746816.6|745816.6|746769.8|745769.8|37
1626081080000|2021-07-12 09:11:20|746794.6|745794.6|746831.4|745831.4|747330.8|745840|746794.6|745327.6|29
1626081090000|2021-07-12 09:11:30|746826.6|745826.6|746819.2|745819.2|747307.9|745834.8|746791.4|745292.5|37
1626081100000|2021-07-12 09:11:40|746816.9|745816.9|746802.7|745802.7|747304.3|745830.1|746785|745292.8|35
1626081110000|2021-07-12 09:11:50|747305.5|745305.5|746826.1|745826.1|747313.2|745831.9|746806.2|745305.5|30
1626081120000|2021-07-12 09:12:00|746823.9|745823.9|746801.7|745801.7|747310.3|745826.2|746779.8|745305.1|33
1626081130000|2021-07-12 09:12:10|746802.9|745802.9|746817.7|745817.7|747310.1|745818.1|746800.6|745295.4|23
1626081140000|2021-07-12 09:12:20|746820|745820|746790.1|745790.1|747316.1|745828.3|746742|745314.9|31
1626081150000|2021-07-12 09:12:30|746782.1|745782.1|746769.3|745769.3|747296.8|745798.8|746763.4|745273.1|31
1626081160000|2021-07-12 09:12:40|746766.9|745766.9|746826.3|745826.3|747239.9|745826.3|746735.6|745239.9|32
1626081170000|2021-07-12 09:12:50|746824.6|745824.6|746801.4|745801.4|746824.6|745824.6|746798.8|745798.8|33
1626081180000|2021-07-12 09:13:00|746800.6|745800.6|746782.5|745782.5|746805.8|745805.8|746755|745755|29
1626081190000|2021-07-12 09:13:10|746782.4|745782.4|746779.6|745779.6|746782.4|745782.4|746768.1|745768.1|38
1626081200000|2021-07-12 09:13:20|746783.9|745783.9|746757.3|745757.3|746783.9|745783.9|746757.3|745757.3|32
1626081210000|2021-07-12 09:13:30|746760.2|745760.2|746734.4|745734.4|746763.6|745763.6|746734.4|745734.4|29
1626081220000|2021-07-12 09:13:40|746737.4|745737.4|746713|745713|746737.4|745737.4|746713|745713|22
1626081230000|2021-07-12 09:13:50|746715|745715|746719.1|745719.1|746730.5|745730.5|746709.5|745709.5|21
1626081240000|2021-07-12 09:14:00|746716.8|745716.8|746684.1|745684.1|747176.7|745716.8|746671.9|745175.5|30
1626081250000|2021-07-12 09:14:10|746683.6|745683.6|746690.5|745690.5|746742.2|745742.2|746677.6|745677.6|34
1626081260000|2021-07-12 09:14:20|746688.6|745688.6|746684.6|745684.6|746694.4|745694.4|746681.7|745681.7|25
1626081270000|2021-07-12 09:14:30|746681.9|745681.9|747122.7|745122.7|747131|745683.1|746631.3|745120.5|27
1626081280000|2021-07-12 09:14:40|747123.5|745123.5|746688.9|745688.9|747123.5|745704.8|746620.1|745122.9|29
1626081290000|2021-07-12 09:14:50|746690.4|745690.4|746755.8|745755.8|747225.2|745763.4|746685.7|745173.1|37
1626081300000|2021-07-12 09:15:00|746761.1|745761.1|746811.8|745811.8|747288|745811.8|746754.1|745283.8|37
1626081310000|2021-07-12 09:15:10|746812.1|745812.1|746798.9|745798.9|747311.2|745817.2|746773|745266.9|39
1626081320000|2021-07-12 09:15:20|746799.3|745799.3|746826.3|745826.3|746848.4|745848.4|746799.3|745799.3|37
1626081330000|2021-07-12 09:15:30|746826.9|745826.9|746812.7|745812.7|747313.5|745842.9|746800.2|745313.5|33
1626081340000|2021-07-12 09:15:40|746807.4|745807.4|746841.3|745841.3|747352.5|745859.9|746803.1|745307.8|25
1626081350000|2021-07-12 09:15:50|746841.9|745841.9|746783.5|745783.5|746842.1|745842.1|746768.4|745768.4|33
1626081360000|2021-07-12 09:16:00|746780.4|745780.4|746745.6|745745.6|747291.4|745795.3|746727.5|745291.4|37
1626081370000|2021-07-12 09:16:10|746745.4|745745.4|746753.4|745753.4|746753.4|745753.4|746710.7|745710.7|30
1626081380000|2021-07-12 09:16:20|746754.4|745754.4|746768.9|745768.9|746769|745769|746738.2|745738.2|28
1626081390000|2021-07-12 09:16:30|746769.2|745769.2|746841.1|745841.1|746875.9|745875.9|746766.5|745766.5|34
1626081400000|2021-07-12 09:16:40|746850.7|745850.7|746878|745878|746893.9|745893.9|746846.8|745846.8|35
1626081410000|2021-07-12 09:16:50|746877|745877|746870.5|745870.5|746877|745877|746859.8|745859.8|37
1626081420000|2021-07-12 09:17:00|746871.5|745871.5|746878.5|745878.5|746882.6|745882.6|746867|745867|30
1626081430000|2021-07-12 09:17:10|746877.8|745877.8|746790.2|745790.2|746878.6|745878.6|746785.9|745785.9|26
1626081440000|2021-07-12 09:17:20|746783.8|745783.8|746777.2|745777.2|746784.2|745784.2|746757.4|745757.4|26
1626081450000|2021-07-12 09:17:30|746774.1|745774.1|746764.1|745764.1|746774.4|745774.4|746764.1|745764.1|15
1626081460000|2021-07-12 09:17:40|746765.2|745765.2|746767.7|745767.7|746789.2|745789.2|746763.9|745763.9|31
1626081470000|2021-07-12 09:17:50|746769.1|745769.1|746732.7|745732.7|746769.6|745769.6|746726.8|745726.8|31
1626081480000|2021-07-12 09:18:00|746741.6|745741.6|746753.6|745753.6|746763.5|745763.5|746741.6|745741.6|23
1626081490000|2021-07-12 09:18:10|746753.9|745753.9|746736.1|745736.1|746777.3|745777.3|746725.3|745725.3|33
1626081500000|2021-07-12 09:18:20|746740|745740|746775.2|745775.2|746779|745779|746732.5|745732.5|27
1626081510000|2021-07-12 09:18:30|746777.1|745777.1|746730.8|745730.8|746787|745787|746723.5|745723.5|31
1626081520000|2021-07-12 09:18:40|746728.4|745728.4|746730.5|745730.5|746732.8|745732.8|746719.9|745719.9|24
1626081530000|2021-07-12 09:18:50|746730.9|745730.9|746786.1|745786.1|746786.1|745786.1|746724.5|745724.5|30
1626081540000|2021-07-12 09:19:00|746786.2|745786.2|746781.8|745781.8|746789.1|745789.1|746781.5|745781.5|21
1626081550000|2021-07-12 09:19:10|746778.8|745778.8|746814.9|745814.9|746818.1|745818.1|746776|745776|23
1626081560000|2021-07-12 09:19:20|746814.6|745814.6|746825.1|745825.1|746830.9|745830.9|746808.8|745808.8|33
1626081570000|2021-07-12 09:19:30|746820.9|745820.9|746809.2|745809.2|746825.9|745825.9|746809.2|745809.2|26
1626081580000|2021-07-12 09:19:40|746814.3|745814.3|746808.9|745808.9|746815.3|745815.3|746804.2|745804.2|7
1626081590000|2021-07-12 09:19:50|746806.5|745806.5|746778.6|745778.6|746809.1|745809.1|746778.6|745778.6|17
1626081600000|2021-07-12 09:20:00|746780.5|745780.5|746810.4|745810.4|746820.7|745820.7|746780.5|745780.5|27
1626081610000|2021-07-12 09:20:10|746791|745791|746805.4|745805.4|746812.5|745812.5|746791|745791|23
1626081620000|2021-07-12 09:20:20|746812.1|745812.1|746801.8|745801.8|746814.7|745814.7|746790.8|745790.8|24
1626081630000|2021-07-12 09:20:30|746802.1|745802.1|746794|745794|747281.4|745802.5|746784.2|745281.4|17
1626081640000|2021-07-12 09:20:40|746792|745792|746719.9|745719.9|746794.7|745794.7|746687.2|745687.2|27
1626081650000|2021-07-12 09:20:50|746732.2|745732.2|746728.4|745728.4|746740.5|745740.5|746725.7|745725.7|20
1626081660000|2021-07-12 09:21:00|746728|745728|746764.3|745764.3|746776.7|745776.7|746728|745728|28
1626081670000|2021-07-12 09:21:10|746769.2|745769.2|746778.2|745778.2|747286.2|745787.9|746767.8|745279.8|26
1626081680000|2021-07-12 09:21:20|746776|745776|746784.7|745784.7|747227.9|745784.7|746731.9|745223.8|21
1626081690000|2021-07-12 09:21:30|746788.9|745788.9|746814.3|745814.3|747290.6|745814.3|746782.1|745286.1|23
1626081700000|2021-07-12 09:21:40|746811.9|745811.9|746829.8|745829.8|747329.3|745831.6|746807.4|745308.1|30
1626081710000|2021-07-12 09:21:50|746830.2|745830.2|746835.3|745835.3|746911.3|745911.3|746825.8|745825.8|32
1626081720000|2021-07-12 09:22:00|746840.5|745840.5|746879|745879|747397.7|745909.5|746840.5|745341.7|38
1626081730000|2021-07-12 09:22:10|746875.4|745875.4|746888.7|745888.7|747374.8|745897.2|746875.4|745371.6|18
1626081740000|2021-07-12 09:22:20|746890.1|745890.1|746884.4|745884.4|746890.1|745890.1|746878.8|745878.8|19
1626081750000|2021-07-12 09:22:30|746883|745883|746811.3|745811.3|746884.7|745884.7|746811.3|745811.3|24
1626081760000|2021-07-12 09:22:40|746816.7|745816.7|746793|745793|747308.6|745816.7|746783.2|745308.6|31
1626081770000|2021-07-12 09:22:50|746787.1|745787.1|746834.5|745834.5|746835.1|745835.1|746779.5|745779.5|32
1626081780000|2021-07-12 09:23:00|746837.7|745837.7|746835.7|745835.7|747333.7|745839.7|746829.3|745321.1|28
1626081790000|2021-07-12 09:23:10|746835.9|745835.9|746759.7|745759.7|746837.2|745837.2|746759.2|745759.2|27
1626081800000|2021-07-12 09:23:20|746752.6|745752.6|746692|745692|746760.4|745760.4|746684.7|745684.7|33
1626081810000|2021-07-12 09:23:30|746685.4|745685.4|746675.6|745675.6|746696.9|745696.9|746675.6|745675.6|27
1626081820000|2021-07-12 09:23:40|746675|745675|746673.4|745673.4|746684.6|745684.6|746673.4|745673.4|19
1626081830000|2021-07-12 09:23:50|746674.6|745674.6|746676.6|745676.6|746687.3|745687.3|746671.8|745671.8|25
1626081840000|2021-07-12 09:24:00|746672.3|745672.3|746650.3|745650.3|746672.3|745672.3|746636.5|745636.5|27
1626081850000|2021-07-12 09:24:10|746647.7|745647.7|746642.3|745642.3|746647.7|745647.7|746629.1|745629.1|22
1626081860000|2021-07-12 09:24:20|746640.8|745640.8|746643.2|745643.2|746648.1|745648.1|746629.3|745629.3|28
1626081870000|2021-07-12 09:24:30|746647.9|745647.9|746637.3|745637.3|746647.9|745647.9|746634.1|745634.1|19
1626081880000|2021-07-12 09:24:40|746637.1|745637.1|746627.9|745627.9|746638.8|745638.8|746627.9|745627.9|21
1626081890000|2021-07-12 09:24:50|746629|745629|746525.2|745525.2|746629|745629|746525.2|745525.2|22
1626081900000|2021-07-12 09:25:00|746480.5|745480.5|746575|745575|747044|745575|746480.5|744978.2|31
1626081910000|2021-07-12 09:25:10|746567|745567|746665.3|745665.3|747165.2|745665.3|746567|745163.4|26
1626081920000|2021-07-12 09:25:20|746665.5|745665.5|746637.9|745637.9|746665.5|745665.5|746636.2|745636.2|18
1626081930000|2021-07-12 09:25:30|746637.4|745637.4|746656.5|745656.5|747139.4|745686.8|746622.6|745139.4|33
1626081940000|2021-07-12 09:25:40|746656.4|745656.4|746668.6|745668.6|746674.4|745674.4|746656.4|745656.4|30
1626081950000|2021-07-12 09:25:50|746668.2|745668.2|746630.9|745630.9|746669.2|745669.2|746630.9|745630.9|22
1626081960000|2021-07-12 09:26:00|746632.8|745632.8|747174.5|745174.5|747174.5|745687.8|746632.8|745171.2|31
1626081970000|2021-07-12 09:26:10|747170.8|745170.8|746608.5|745608.5|747170.8|745671.6|746598.2|745170.8|28
1626081980000|2021-07-12 09:26:20|746608.1|745608.1|746551|745551|746615.3|745615.3|746539.8|745539.8|33
1626081990000|2021-07-12 09:26:30|746552.6|745552.6|746542.5|745542.5|746552.9|745552.9|746539.6|745539.6|21
1626082000000|2021-07-12 09:26:40|746542.4|745542.4|746460.2|745460.2|746543.2|745543.2|746457.2|745457.2|26
1626082010000|2021-07-12 09:26:50|746460.8|745460.8|746451.7|745451.7|746469.8|745469.8|746447.7|745447.7|21
1626082020000|2021-07-12 09:27:00|746448.1|745448.1|746351.5|745351.5|746452|745452|746351.1|745351.1|30
1626082030000|2021-07-12 09:27:10|746352.2|745352.2|746368.2|745368.2|746382.1|745382.1|746347.3|745347.3|30
1626082040000|2021-07-12 09:27:20|746373.9|745373.9|746340.6|745340.6|746375.8|745375.8|746337.4|745337.4|29
1626082050000|2021-07-12 09:27:30|746338.5|745338.5|746281.7|745281.7|746338.5|745338.5|746275.4|745275.4|31
1626082060000|2021-07-12 09:27:40|746281.6|745281.6|746283.7|745283.7|746287.2|745287.2|746274.6|745274.6|22
1626082070000|2021-07-12 09:27:50|746286.1|745286.1|746358.8|745358.8|746359.8|745359.8|746285.7|745285.7|20
1626082080000|2021-07-12 09:28:00|746365.8|745365.8|746380.7|745380.7|746381.8|745381.8|746357.5|745357.5|24
1626082090000|2021-07-12 09:28:10|746379|745379|746370.2|745370.2|746379|745379|746335.2|745335.2|20
1626082100000|2021-07-12 09:28:20|746369|745369|746370.6|745370.6|746374.2|745374.2|746360.7|745360.7|23
1626082110000|2021-07-12 09:28:30|746370.8|745370.8|746361.3|745361.3|746371.3|745371.3|746360.1|745360.1|20
1626082120000|2021-07-12 09:28:40|746359.3|745359.3|746452.6|745452.6|747042.1|745540.4|746359.3|745038.4|27
1626082130000|2021-07-12 09:28:50|746462.6|745462.6|746467.7|745467.7|746477.3|745477.3|746457.4|745457.4|21
1626082140000|2021-07-12 09:29:00|746467.1|745467.1|746466.2|745466.2|746470.7|745470.7|746452|745452|25
1626082150000|2021-07-12 09:29:10|746465.4|745465.4|746467|745467|746467.9|745467.9|746446.2|745446.2|19
1626082160000|2021-07-12 09:29:20|746466.4|745466.4|746452.4|745452.4|746468.4|745468.4|746447|745447|21
1626082170000|2021-07-12 09:29:30|746453.1|745453.1|746483.7|745483.7|746982.7|745494.9|746449.9|744975.5|29
1626082180000|2021-07-12 09:29:40|746484.4|745484.4|746459.3|745459.3|746942.7|745484.4|746425|744942.7|33
1626082190000|2021-07-12 09:29:50|746459|745459|746466.6|745466.6|746479.6|745479.6|746458.3|745458.3|22
1626082200000|2021-07-12 09:30:00|746466.7|745466.7|746456.2|745456.2|746952.1|745475|746430.1|744936.5|33
1626082210000|2021-07-12 09:30:10|746447.9|745447.9|746230.3|745230.3|746928.9|745447.9|746184.6|744692|37
1626082220000|2021-07-12 09:30:20|746230.5|745230.5|746232.6|745232.6|746291.6|745291.6|746220.8|745220.8|30
1626082230000|2021-07-12 09:30:30|746231.7|745231.7|746216.9|745216.9|746239|745239|746209.2|745209.2|33
1626082240000|2021-07-12 09:30:40|746217.8|745217.8|746217.4|745217.4|746219|745219|746195.4|745195.4|24
1626082250000|2021-07-12 09:30:50|746212.4|745212.4|746231.6|745231.6|746268.1|745268.1|746212.4|745212.4|32
1626082260000|2021-07-12 09:31:00|746235.6|745235.6|746648.3|744648.3|746648.3|745235.6|746119.5|744609.5|36
1626082270000|2021-07-12 09:31:10|746647.9|744647.9|746252.3|745252.3|746777.4|745274|746183|744647.9|40
1626082280000|2021-07-12 09:31:20|746255.6|745255.6|746261.2|745261.2|746291.9|745291.9|746253|745253|31
1626082290000|2021-07-12 09:31:30|746263.4|745263.4|746287.8|745287.8|746306.5|745306.5|746257.4|745257.4|31
1626082300000|2021-07-12 09:31:40|746287.9|745287.9|746276.7|745276.7|746787.2|745287.9|746276.7|744784.1|23
1626082310000|2021-07-12 09:31:50|746300.8|745300.8|746341.1|745341.1|746799.8|745341.6|746294.3|744785.5|38
1626082320000|2021-07-12 09:32:00|746341.3|745341.3|746363.4|745363.4|746866.1|745369.5|746321.8|744856.6|28
1626082330000|2021-07-12 09:32:10|746369.8|745369.8|746368.4|745368.4|746381.2|745381.2|746360.9|745360.9|26
1626082340000|2021-07-12 09:32:20|746376.7|745376.7|746403.3|745403.3|746937.3|745435.5|746375.2|744931|29
1626082350000|2021-07-12 09:32:30|746403.8|745403.8|746388.8|745388.8|746403.9|745403.9|746388.8|745388.8|22
1626082360000|2021-07-12 09:32:40|746389.5|745389.5|746304.3|745304.3|746393.3|745393.3|746294.5|745294.5|29
1626082370000|2021-07-12 09:32:50|746305.1|745305.1|746290.4|745290.4|746305.8|745305.8|746286|745286|21
1626082380000|2021-07-12 09:33:00|746290.2|745290.2|746182.5|745182.5|746292.7|745292.7|746163.2|745163.2|27
1626082390000|2021-07-12 09:33:10|746185.9|745185.9|746037|745037|746656.2|745211.3|746028.6|744646|39
1626082400000|2021-07-12 09:33:20|746038.1|745038.1|746061|745061|746595.4|745088.8|746037.9|744540.3|31
1626082410000|2021-07-12 09:33:30|746055.2|745055.2|746042|745042|746661.4|745175|746039.9|744560|37
1626082420000|2021-07-12 09:33:40|746040.5|745040.5|746052.2|745052.2|746544.6|745052.2|746036.5|744541.6|32
1626082430000|2021-07-12 09:33:50|746052.3|745052.3|746582.5|744582.5|746588.9|745098.5|746049.4|744579.8|30
1626082440000|2021-07-12 09:34:00|746576.4|744576.4|746116.8|745116.8|746615.9|745117.8|746071.5|744576.4|37
1626082450000|2021-07-12 09:34:10|746116.9|745116.9|746148.6|745148.6|746641.8|745148.6|746108.7|744615.9|35
1626082460000|2021-07-12 09:34:20|746141.9|745141.9|746062.5|745062.5|746143|745143|746026.2|745026.2|28
1626082470000|2021-07-12 09:34:30|746048.3|745048.3|746062.4|745062.4|746586|745091.6|746041.7|744581.2|27
1626082480000|2021-07-12 09:34:40|746070.1|745070.1|746029.2|745029.2|746074|745074|746027.1|745027.1|32
1626082490000|2021-07-12 09:34:50|746028.8|745028.8|745985.8|744985.8|746028.8|745028.8|745985.8|744985.8|30
1626082500000|2021-07-12 09:35:00|745988.5|744988.5|745977.5|744977.5|745990.1|744990.1|745954.1|744954.1|33
1626082510000|2021-07-12 09:35:10|745996.3|744996.3|745989.5|744989.5|745998.6|744998.6|745981.7|744981.7|28
1626082520000|2021-07-12 09:35:20|745989.8|744989.8|746124.3|745124.3|746595.6|745129.8|745989.8|744497.6|31
1626082530000|2021-07-12 09:35:30|746125.5|745125.5|746051.5|745051.5|746723.4|745233.5|746051.5|744675.6|38
1626082540000|2021-07-12 09:35:40|746049.3|745049.3|746042.1|745042.1|746049.3|745049.3|746033.3|745033.3|25
1626082550000|2021-07-12 09:35:50|746040.8|745040.8|746492|744492|746563.6|745088.3|746040.8|744492|31
1626082560000|2021-07-12 09:36:00|746004.4|745004.4|746000|745000|746520.2|745006.1|745992.4|744499.5|33
1626082570000|2021-07-12 09:36:10|745998.7|744998.7|745962|744962|745998.7|744998.7|745946.4|744946.4|28
1626082580000|2021-07-12 09:36:20|745961.2|744961.2|745978.7|744978.7|745994.2|744994.2|745961.2|744961.2|28
1626082590000|2021-07-12 09:36:30|745979.4|744979.4|745998.5|744998.5|746487.1|745005.5|745977.1|744479|29
1626082600000|2021-07-12 09:36:40|745982.6|744982.6|745998.2|744998.2|746001.6|745001.6|745975.8|744975.8|33
1626082610000|2021-07-12 09:36:50|745997.3|744997.3|746037|745037|746051.9|745051.9|745997.3|744997.3|34
1626082620000|2021-07-12 09:37:00|746036.4|745036.4|746190.6|745190.6|746699.8|745197.1|746035.5|744699.8|30
1626082630000|2021-07-12 09:37:10|746197.7|745197.7|746195|745195|746202.2|745202.2|746178.5|745178.5|31
1626082640000|2021-07-12 09:37:20|746206.8|745206.8|746238|745238|746241.2|745241.2|746201.1|745201.1|28
1626082650000|2021-07-12 09:37:30|746279.5|745279.5|746096.4|745096.4|746765.5|745285.4|746096.4|744757.1|36
1626082660000|2021-07-12 09:37:40|746104.2|745104.2|746108.4|745108.4|746119.9|745119.9|746081.8|745081.8|31
1626082670000|2021-07-12 09:37:50|746103.3|745103.3|746673.8|744673.8|746690.2|745185.8|746094.7|744667.2|35
1626082680000|2021-07-12 09:38:00|746667.3|744667.3|746166.6|745166.6|746704|745177.9|746155.1|744658|34
1626082690000|2021-07-12 09:38:10|746170.2|745170.2|746168.2|745168.2|746172.8|745172.8|746145.3|745145.3|19
1626082700000|2021-07-12 09:38:20|746165.1|745165.1|746148|745148|746165.9|745165.9|746122.7|745122.7|30
1626082710000|2021-07-12 09:38:30|746141.8|745141.8|746132.2|745132.2|746142.8|745142.8|746132.2|745132.2|19
1626082720000|2021-07-12 09:38:40|746132.1|745132.1|746138.7|745138.7|746141|745141|746132.1|745132.1|17
1626082730000|2021-07-12 09:38:50|746138.5|745138.5|746142.1|745142.1|746154.1|745154.1|746132.1|745132.1|24
1626082740000|2021-07-12 09:39:00|746142|745142|746143|745143|746151.9|745151.9|746124|745124|20
1626082750000|2021-07-12 09:39:10|746142.1|745142.1|746152.8|745152.8|746158.4|745158.4|746136.1|745136.1|28
1626082760000|2021-07-12 09:39:20|746151.7|745151.7|746139.9|745139.9|746155.4|745155.4|746139.9|745139.9|19
1626082770000|2021-07-12 09:39:30|746140.4|745140.4|746138.7|745138.7|746156|745156|746137.3|745137.3|27
1626082780000|2021-07-12 09:39:40|746139.9|745139.9|746135.1|745135.1|746647.5|745152.4|746135.1|744632.5|15
1626082790000|2021-07-12 09:39:50|746133.7|745133.7|746138.1|745138.1|746142|745142|746133.4|745133.4|20
1626082800000|2021-07-12 09:40:00|746139.4|745139.4|746176.2|745176.2|746187.2|745187.2|746139.4|745139.4|21
1626082810000|2021-07-12 09:40:10|746184.3|745184.3|746762.6|744762.6|746762.6|745276.8|746178.1|744745.9|31
1626082820000|2021-07-12 09:40:20|746754.7|744754.7|746360.3|745360.3|746842|745360.3|746242.9|744730|32
1626082830000|2021-07-12 09:40:30|746353.8|745353.8|746279|745279|746868.7|745353.8|746247.6|744735.2|32
1626082840000|2021-07-12 09:40:40|746279.6|745279.6|746407|745407|746919.8|745408.9|746278|744835.5|31
1626082850000|2021-07-12 09:40:50|746411.5|745411.5|746448.6|745448.6|746975.1|745490.6|746411.5|744948.1|35
1626082860000|2021-07-12 09:41:00|746442.3|745442.3|746498.9|745498.9|746982.7|745503.8|746442.3|744955.9|32
1626082870000|2021-07-12 09:41:10|746478|745478|747077.1|745077.1|747084.4|745561.6|746478|745068.6|29
1626082880000|2021-07-12 09:41:20|746563.6|745563.6|747055.8|745055.8|747069.8|745563.6|746540.9|745049.5|29
1626082890000|2021-07-12 09:41:30|747053.1|745053.1|746504.4|745504.4|747059.6|745518.2|746490.6|745010.9|24
1626082900000|2021-07-12 09:41:40|746510.9|745510.9|746494.4|745494.4|746512.9|745512.9|746487.4|745487.4|21
1626082910000|2021-07-12 09:41:50|746502.2|745502.2|746554.2|745554.2|746990.2|745569|746471.9|744979.6|28
1626082920000|2021-07-12 09:42:00|746553.7|745553.7|746547.4|745547.4|746582.6|745582.6|746544.1|745544.1|28
1626082930000|2021-07-12 09:42:10|746551.2|745551.2|746568.6|745568.6|746572.5|745572.5|746541.7|745541.7|27
1626082940000|2021-07-12 09:42:20|746577.1|745577.1|746576|745576|746590.9|745590.9|746565.6|745565.6|23
1626082950000|2021-07-12 09:42:30|746577.1|745577.1|746564.4|745564.4|746581|745581|746551.8|745551.8|24
1626082960000|2021-07-12 09:42:40|746556.1|745556.1|746618|745618|747118.5|745621.6|746556.1|745094.1|33
1626082970000|2021-07-12 09:42:50|746604.5|745604.5|746618.8|745618.8|746625.9|745625.9|746603.9|745603.9|24
1626082980000|2021-07-12 09:43:00|746618.2|745618.2|747110.6|745110.6|747113.6|745620.2|746580.7|745096.4|28
1626082990000|2021-07-12 09:43:10|747105.9|745105.9|746573.4|745573.4|747135.5|745632.3|746572.9|745074.7|35
1626083000000|2021-07-12 09:43:20|746582.1|745582.1|747089.2|745089.2|747103.9|745586.8|746528.7|745062.5|25
1626083010000|2021-07-12 09:43:30|747087.7|745087.7|747076.2|745076.2|747097.9|745573.3|746573.3|745076.2|29
1626083020000|2021-07-12 09:43:40|747077.2|745077.2|747101.3|745101.3|747101.6|745584.6|746556.7|745065|27
1626083030000|2021-07-12 09:43:50|747101.6|745101.6|746648.2|745648.2|747116.7|745654.1|746613.6|745101.6|33
1626083040000|2021-07-12 09:44:00|746644.4|745644.4|746566.1|745566.1|747129.6|745647|746561.7|745112.6|30
1626083050000|2021-07-12 09:44:10|746567.5|745567.5|747129|745129|747139.9|745575.2|746563.8|745078.7|30
1626083060000|2021-07-12 09:44:20|747131.5|745131.5|746617.8|745617.8|747131.5|745623.6|746613.2|745122.8|23
1626083070000|2021-07-12 09:44:30|746617|745617|746642.4|745642.4|747161|745648.2|746616.7|745146.2|27
1626083080000|2021-07-12 09:44:40|746645.9|745645.9|746669.1|745669.1|746669.1|745669.1|746639.6|745639.6|27
1626083090000|2021-07-12 09:44:50|746659.8|745659.8|746751.9|745751.9|746759.6|745759.6|746649|745649|32
1626083100000|2021-07-12 09:45:00|747260.6|745260.6|746861.1|745861.1|747260.6|745884.5|746748.5|745250.4|36
1626083110000|2021-07-12 09:45:10|746853.4|745853.4|746896.9|745896.9|747364.7|745902|746853.4|745343.3|36
1626083120000|2021-07-12 09:45:20|746892.6|745892.6|747396.2|745396.2|747403.5|745901.3|746872.6|745394.1|35
1626083130000|2021-07-12 09:45:30|746896.2|745896.2|746945.9|745945.9|746946.3|745946.3|746891.6|745891.6|33
1626083140000|2021-07-12 09:45:40|746946.4|745946.4|746959|745959|747499.9|745998.7|746946.4|745458.7|31
1626083150000|2021-07-12 09:45:50|746959.1|745959.1|746909.2|745909.2|747469.8|745964.3|746904.8|745469.8|36
1626083160000|2021-07-12 09:46:00|746910.8|745910.8|746832.8|745832.8|747360.7|745917.6|746832.8|745339.7|36
1626083170000|2021-07-12 09:46:10|746831.7|745831.7|746820|745820|747362.9|745844.6|746816.5|745316.6|32
1626083180000|2021-07-12 09:46:20|746812.1|745812.1|747347.6|745347.6|747352.3|745826.1|746802|745314.9|30
1626083190000|2021-07-12 09:46:30|747342.8|745342.8|746915.5|745915.5|747402.1|745940.8|746843.3|745338.4|35
1626083200000|2021-07-12 09:46:40|746912.1|745912.1|746761.6|745761.6|746914.6|745914.6|746750.5|745750.5|38
1626083210000|2021-07-12 09:46:50|746758.9|745758.9|746685|745685|747215.2|745758.9|746627.4|745148.6|40
1626083220000|2021-07-12 09:47:00|746671.1|745671.1|746677.3|745677.3|747175.3|745701.7|746664|745154.8|34
1626083230000|2021-07-12 09:47:10|746670.7|745670.7|746721.6|745721.6|747231.8|745755.8|746666|745225.5|31
1626083240000|2021-07-12 09:47:20|746723.1|745723.1|746751.6|745751.6|747259.1|745753.2|746709.5|745218.8|36
1626083250000|2021-07-12 09:47:30|746754.2|745754.2|746787.7|745787.7|747271|745795.4|746739.2|745241.5|37
1626083260000|2021-07-12 09:47:40|746774.5|745774.5|746675.5|745675.5|746774.5|745774.5|746651.7|745651.7|33
1626083270000|2021-07-12 09:47:50|746667.3|745667.3|746656.1|745656.1|746673.8|745673.8|746656.1|745656.1|28
1626083280000|2021-07-12 09:48:00|746661.8|745661.8|746771.1|745771.1|747256.3|745782.7|746657.2|745256.3|31
1626083290000|2021-07-12 09:48:10|746766.4|745766.4|747288.5|745288.5|747308.4|745808.5|746764.6|745282.8|31
1626083300000|2021-07-12 09:48:20|747306.6|745306.6|746764.9|745764.9|747306.6|745799.9|746764.3|745306.6|30
1626083310000|2021-07-12 09:48:30|746771.5|745771.5|746900.8|745900.8|747389.8|745907.7|746764.3|745389.8|24
1626083320000|2021-07-12 09:48:40|746901.9|745901.9|746951.5|745951.5|747405.4|745958.2|746894.8|745405.4|24
1626083330000|2021-07-12 09:48:50|746968.1|745968.1|746979.8|745979.8|746987.1|745987.1|746924.8|745924.8|38
1626083340000|2021-07-12 09:49:00|746978.1|745978.1|746972|745972|746986.2|745986.2|746958.1|745958.1|35
1626083350000|2021-07-12 09:49:10|746976.8|745976.8|746962.1|745962.1|746981|745981|746956.8|745956.8|29
1626083360000|2021-07-12 09:49:20|746958.1|745958.1|746977.2|745977.2|746985.5|745985.5|746954.4|745954.4|32
1626083370000|2021-07-12 09:49:30|746969.4|745969.4|746944.6|745944.6|747009.8|746009.8|746920.7|745920.7|35
1626083380000|2021-07-12 09:49:40|746952.7|745952.7|747056|746056|747564.8|746082.3|746952.7|745558.3|35
1626083390000|2021-07-12 09:49:50|747054.2|746054.2|747015.2|746015.2|747539.4|746054.2|747002.4|745539.4|34
1626083400000|2021-07-12 09:50:00|747015.3|746015.3|747045.7|746045.7|747056.4|746056.4|747014.1|746014.1|30
1626083410000|2021-07-12 09:50:10|747046.3|746046.3|747475.7|745475.7|747475.7|746054.9|746896.2|745411.6|35
1626083420000|2021-07-12 09:50:20|746977.7|745977.7|747000.3|746000.3|747013.4|746013.4|746945.4|745945.4|30
1626083430000|2021-07-12 09:50:30|747001.2|746001.2|747087.1|746087.1|747090.4|746090.4|746952.4|745952.4|34
1626083440000|2021-07-12 09:50:40|747091.4|746091.4|747026.5|746026.5|747568|746091.4|747019.6|745522.9|36
1626083450000|2021-07-12 09:50:50|747025|746025|747036.3|746036.3|747532.6|746041.7|747024.2|745526.4|34
1626083460000|2021-07-12 09:51:00|747026.9|746026.9|747043.6|746043.6|747063.3|746063.3|747026.4|746026.4|37
1626083470000|2021-07-12 09:51:10|747023.3|746023.3|747010.8|746010.8|747045.1|746045.1|746987.9|745987.9|19
1626083480000|2021-07-12 09:51:20|747005.5|746005.5|747015.2|746015.2|747022.1|746022.1|746996.6|745996.6|29
1626083490000|2021-07-12 09:51:30|747009.5|746009.5|747047.1|746047.1|747074.4|746074.4|747009.5|746009.5|35
1626083500000|2021-07-12 09:51:40|747047.9|746047.9|747400.4|746400.4|747918.6|746411|747047.9|745878.2|33
1626083510000|2021-07-12 09:51:50|747409.9|746409.9|747383.4|746383.4|747894.4|746409.9|747352.8|745860|35
1626083520000|2021-07-12 09:52:00|747383.1|746383.1|747358.9|746358.9|747888.4|746383.1|747309|745828|33
1626083530000|2021-07-12 09:52:10|747323.9|746323.9|747393.5|746393.5|747867|746403.6|747323.6|745816.2|35
1626083540000|2021-07-12 09:52:20|747391.7|746391.7|747454.3|746454.3|747465.2|746465.2|747382.5|746382.5|29
1626083550000|2021-07-12 09:52:30|747455|746455|747509.7|746509.7|747944|746509.7|747416.2|745917.8|29
1626083560000|2021-07-12 09:52:40|747505.3|746505.3|748058.2|746058.2|748058.2|746546.9|747481.6|746055.4|35
1626083570000|2021-07-12 09:52:50|748053.9|746053.9|747488.3|746488.3|748053.9|746542.6|747488.3|745974.2|37
1626083580000|2021-07-12 09:53:00|747488.1|746488.1|747486.2|746486.2|748010.3|746495.8|747469.1|745972.5|31
1626083590000|2021-07-12 09:53:10|747484.4|746484.4|747467.3|746467.3|747982.8|746488.9|747467.3|745982.8|35
1626083600000|2021-07-12 09:53:20|747471.7|746471.7|747472.1|746472.1|747481.4|746481.4|747457.2|746457.2|37
1626083610000|2021-07-12 09:53:30|747478.9|746478.9|747465.6|746465.6|747963.3|746494.9|747457.5|745959.8|39
1626083620000|2021-07-12 09:53:40|747458.5|746458.5|747486.9|746486.9|747511.5|746511.5|747458.5|746458.5|37
1626083630000|2021-07-12 09:53:50|747487.9|746487.9|747475.2|746475.2|747491|746491|747472.7|746472.7|28
1626083640000|2021-07-12 09:54:00|747476.6|746476.6|747594.8|746594.8|747599.9|746599.9|747473.6|746473.6|37
1626083650000|2021-07-12 09:54:10|747598.3|746598.3|747557.5|746557.5|747598.3|746598.3|747557.5|746557.5|29
1626083660000|2021-07-12 09:54:20|747556.4|746556.4|747559|746559|747571.7|746571.7|747551.2|746551.2|35
1626083670000|2021-07-12 09:54:30|747559.2|746559.2|747602.8|746602.8|747619.3|746619.3|747559.2|746559.2|33
1626083680000|2021-07-12 09:54:40|747607.8|746607.8|747610.8|746610.8|747612.3|746612.3|747598.3|746598.3|22
1626083690000|2021-07-12 09:54:50|747606.1|746606.1|747607.5|746607.5|748117.4|746637.7|747599.6|746110|27
1626083700000|2021-07-12 09:55:00|747604.6|746604.6|747633.6|746633.6|747639.8|746639.8|747604.6|746604.6|34
1626083710000|2021-07-12 09:55:10|747629.2|746629.2|747647.9|746647.9|747649.9|746649.9|747628.5|746628.5|29
1626083720000|2021-07-12 09:55:20|747638.1|746638.1|747608.1|746608.1|747641.3|746641.3|747603.4|746603.4|30
1626083730000|2021-07-12 09:55:30|747616.1|746616.1|747647.8|746647.8|747647.8|746647.8|747608.4|746608.4|34
1626083740000|2021-07-12 09:55:40|747639.3|746639.3|747642.4|746642.4|747644.8|746644.8|747628.9|746628.9|25
1626083750000|2021-07-12 09:55:50|747647.2|746647.2|747624.1|746624.1|747647.2|746647.2|747619.2|746619.2|29
1626083760000|2021-07-12 09:56:00|747632.4|746632.4|748130.8|746130.8|748131.3|746654.7|747616.6|746130.1|34
1626083770000|2021-07-12 09:56:10|748115.3|746115.3|747629.9|746629.9|748118.9|746633.2|747604|746113.5|39
1626083780000|2021-07-12 09:56:20|747630.2|746630.2|748261.8|746261.8|748274.8|746807.7|747621|746171.9|37
1626083790000|2021-07-12 09:56:30|748263.9|746263.9|747756|746756|748263.9|746792.9|747747.5|746240.8|36
1626083800000|2021-07-12 09:56:40|747755.1|746755.1|747753.8|746753.8|748237.7|746764.8|747712.8|746212.5|33
1626083810000|2021-07-12 09:56:50|747750.5|746750.5|748304.4|746304.4|748318.5|746828.3|747750.5|746255.6|32
1626083820000|2021-07-12 09:57:00|748298.2|746298.2|747594.6|746594.6|748307.5|746799.3|747594.6|746239.6|39
1626083830000|2021-07-12 09:57:10|747582.6|746582.6|747574.6|746574.6|748103.9|746612.6|747533.2|746067.4|37
1626083840000|2021-07-12 09:57:20|747574.2|746574.2|748125.6|746125.6|748131.2|746616.6|747567.4|746048.9|37
1626083850000|2021-07-12 09:57:30|748131.5|746131.5|747589.8|746589.8|748147.3|746628.3|747580.2|746050.5|39
1626083860000|2021-07-12 09:57:40|747584.7|746584.7|748082.9|746082.9|748094.2|746609.9|747567.3|746067.4|30
1626083870000|2021-07-12 09:57:50|748083.1|746083.1|748013.9|746013.9|748098.9|746561.2|747500.3|746008.5|36
1626083880000|2021-07-12 09:58:00|748006.8|746006.8|748028.8|746028.8|748063.4|746534.4|747478.2|745976.6|38
1626083890000|2021-07-12 09:58:10|748017|746017|747499.3|746499.3|748063.4|746560.9|747497.8|745980.9|38
1626083900000|2021-07-12 09:58:20|747464.8|746464.8|747944|745944|748003.5|746489.7|747434.7|745936.1|35
1626083910000|2021-07-12 09:58:30|747941.8|745941.8|747996|745996|748023.5|746489.6|747432.5|745926.3|37
1626083920000|2021-07-12 09:58:40|747994.5|745994.5|748015.1|746015.1|748030.8|746510.4|747501.7|745994.5|26
1626083930000|2021-07-12 09:58:50|748008.9|746008.9|747389.1|746389.1|748013.5|746399.4|747380.5|745882.3|35
1626083940000|2021-07-12 09:59:00|747392.8|746392.8|747394|746394|747902.2|746399.7|747384.3|745888.1|38
1626083950000|2021-07-12 09:59:10|747369.2|746369.2|747334.5|746334.5|747885.6|746399.9|747334.5|745827.4|29
1626083960000|2021-07-12 09:59:20|747838.3|745838.3|747834.3|745834.3|747839.9|746329.2|747279.6|745771.8|38
1626083970000|2021-07-12 09:59:30|747380.3|746380.3|747812.7|745812.7|747874.2|746380.3|747319.1|745797.4|34
1626083980000|2021-07-12 09:59:40|747796.8|745796.8|747211.2|746211.2|747802.4|746274.6|747205.1|745758.8|39
1626083990000|2021-07-12 09:59:50|747220.1|746220.1|747188.7|746188.7|747694.2|746230.9|747188.7|745694.2|39
1626084000000|2021-07-12 10:00:00|747177.7|746177.7|747663.6|745663.6|747696.9|746210.2|747175.2|745663.6|36
1626084010000|2021-07-12 10:00:10|747183.2|746183.2|747159.8|746159.8|747671.2|746218|747159.8|745661.2|36
1626084020000|2021-07-12 10:00:20|747166.4|746166.4|747111.1|746111.1|747627.7|746174.9|747111.1|745615.3|35
1626084030000|2021-07-12 10:00:30|747611.4|745611.4|747643.1|745643.1|747643.1|746144.2|747075|745564.7|34
1626084040000|2021-07-12 10:00:40|747643.3|745643.3|747608.1|745608.1|747643.3|746106.3|747095.9|745584.7|37
1626084050000|2021-07-12 10:00:50|747594.5|745594.5|747043.9|746043.9|747613.4|746113.6|747022|745573.7|36
1626084060000|2021-07-12 10:01:00|747044.3|746044.3|747003.7|746003.7|747051.9|746051.9|747003.7|746003.7|34
1626084070000|2021-07-12 10:01:10|747002.6|746002.6|747037.5|746037.5|747586.9|746101.6|747002.6|745498.3|31
1626084080000|2021-07-12 10:01:20|747048.8|746048.8|747572.2|745572.2|747573.7|746078.9|747044.4|745554.5|35
1626084090000|2021-07-12 10:01:30|747572.8|745572.8|747129.3|746129.3|747649.5|746150.2|747071.6|745572.8|38
1626084100000|2021-07-12 10:01:40|747572.1|745572.1|747000|746000|747574.3|746072.7|746996.6|745566.2|35
1626084110000|2021-07-12 10:01:50|747010.7|746010.7|747001.3|746001.3|747021.8|746021.8|746996.4|745996.4|33
1626084120000|2021-07-12 10:02:00|746997.4|745997.4|747005|746005|747021.6|746021.6|746991.4|745991.4|34
1626084130000|2021-07-12 10:02:10|747002.5|746002.5|747000.4|746000.4|747014.5|746014.5|746971.8|745971.8|35
1626084140000|2021-07-12 10:02:20|747002.7|746002.7|747004.6|746004.6|747048.6|746048.6|746996.4|745996.4|29
1626084150000|2021-07-12 10:02:30|747018|746018|746906.7|745906.7|747408.1|746032.6|746894.4|745399.3|38
1626084160000|2021-07-12 10:02:40|746906|745906|746933.9|745933.9|746951.6|745951.6|746906|745906|25
1626084170000|2021-07-12 10:02:50|746933.6|745933.6|747028.8|746028.8|747541.7|746035.3|746907.4|745530.8|36
1626084180000|2021-07-12 10:03:00|747029.9|746029.9|747034.9|746034.9|747528|746055.8|747022.9|745528|33
1626084190000|2021-07-12 10:03:10|747034.4|746034.4|747068.7|746068.7|747616.8|746075.6|747034.4|745543.1|34
1626084200000|2021-07-12 10:03:20|747062.8|746062.8|747590.9|745590.9|747615|746117.2|747062.8|745589.9|31
1626084210000|2021-07-12 10:03:30|747590.7|745590.7|747007.3|746007.3|747596.8|746102.1|747004|745590.7|30
1626084220000|2021-07-12 10:03:40|747004.3|746004.3|747002.4|746002.4|747038.3|746038.3|746988.3|745988.3|33
1626084230000|2021-07-12 10:03:50|746999.3|745999.3|747030.1|746030.1|747038.7|746038.7|746995.4|745995.4|28
1626084240000|2021-07-12 10:04:00|747025.9|746025.9|746977.8|745977.8|747516.8|746025.9|746968.4|745485.9|36
1626084250000|2021-07-12 10:04:10|746966.5|745966.5|746971.2|745971.2|747475|745974.8|746953.6|745453.4|32
1626084260000|2021-07-12 10:04:20|746964.9|745964.9|747460.9|745460.9|747474.8|745972.2|746964.9|745460.9|17
1626084270000|2021-07-12 10:04:30|747466.6|745466.6|746982.4|745982.4|747470.7|745994.1|746967.4|745461.2|21
1626084280000|2021-07-12 10:04:40|746981.8|745981.8|746979.4|745979.4|747496.6|745993.1|746948.9|745475.1|28
1626084290000|2021-07-12 10:04:50|746987.8|745987.8|747479.8|745479.8|747483.9|745987.9|746972.7|745473.8|25
1626084300000|2021-07-12 10:05:00|747479.5|745479.5|747033.3|746033.3|747483.4|746033.3|746965.7|745466.9|35
1626084310000|2021-07-12 10:05:10|747032.7|746032.7|747058.6|746058.6|747610.6|746101.7|747032.7|745596.8|35
1626084320000|2021-07-12 10:05:20|747046.5|746046.5|746954.6|745954.6|747506.6|746059|746954.6|745474.6|34
1626084330000|2021-07-12 10:05:30|746956.6|745956.6|746956.7|745956.7|746963.2|745963.2|746938.8|745938.8|32
1626084340000|2021-07-12 10:05:40|746957.6|745957.6|746967.4|745967.4|747478|745975.2|746957.6|745451.4|27
1626084350000|2021-07-12 10:05:50|746969.4|745969.4|746908.5|745908.5|747463.3|745977.5|746885|745394.6|30
1626084360000|2021-07-12 10:06:00|746919.3|745919.3|747249.8|745249.8|747392.7|745926.8|746751.4|745249.8|33
1626084370000|2021-07-12 10:06:10|747249.7|745249.7|747251.2|745251.2|747353.3|745846.6|746739.3|745232.9|37
1626084380000|2021-07-12 10:06:20|747250.2|745250.2|747176.7|745176.7|747260.6|745720|746720|745169.6|35
1626084390000|2021-07-12 10:06:30|747173.2|745173.2|747220.8|745220.8|747234.4|745718.2|746718.2|745171.7|35
1626084400000|2021-07-12 10:06:40|747210.5|745210.5|747208.3|745208.3|747232.3|745731|746717.4|745198.9|34
1626084410000|2021-07-12 10:06:50|747205.5|745205.5|747086|745086|747228|745710.5|746534.2|744994.8|33
1626084420000|2021-07-12 10:07:00|747094.4|745094.4|747200.7|745200.7|747216|745690.9|746603.8|745077.1|35
1626084430000|2021-07-12 10:07:10|747198|745198|746694.9|745694.9|747212.3|745717.6|746675.5|745191.7|30
1626084440000|2021-07-12 10:07:20|746669.3|745669.3|747168.3|745168.3|747193.6|745702|746664.4|745168.3|25
1626084450000|2021-07-12 10:07:30|746676.7|745676.7|746699.7|745699.7|747190.3|745721.2|746662.8|745158|26
1626084460000|2021-07-12 10:07:40|746703.7|745703.7|747225.5|745225.5|747231.5|745729.1|746703.7|745219.5|32
1626084470000|2021-07-12 10:07:50|747226.3|745226.3|746744.5|745744.5|747226.6|745769.5|746724.2|745224.5|31
1626084480000|2021-07-12 10:08:00|746743.4|745743.4|746735.9|745735.9|746747.4|745747.4|746732.7|745732.7|24
1626084490000|2021-07-12 10:08:10|746737.2|745737.2|746752.9|745752.9|746762.6|745762.6|746726.3|745726.3|27
1626084500000|2021-07-12 10:08:20|746755.4|745755.4|746858.9|745858.9|747362.9|745867.5|746742.7|745354.8|18
1626084510000|2021-07-12 10:08:30|746849.5|745849.5|746936.4|745936.4|746955|745955|746848.2|745848.2|30
1626084520000|2021-07-12 10:08:40|746936.7|745936.7|746946.7|745946.7|746964.5|745964.5|746909.7|745909.7|28
1626084530000|2021-07-12 10:08:50|746949.7|745949.7|746952.3|745952.3|746964.9|745964.9|746934.7|745934.7|28
1626084540000|2021-07-12 10:09:00|746951.7|745951.7|747047.9|746047.9|747061.1|746061.1|746946.8|745946.8|31
1626084550000|2021-07-12 10:09:10|747050.5|746050.5|747050.4|746050.4|747062|746062|747049|746049|25
1626084560000|2021-07-12 10:09:20|747050.5|746050.5|747123.3|746123.3|747132.1|746132.1|747048.9|746048.9|27
1626084570000|2021-07-12 10:09:30|747132.4|746132.4|747131.2|746131.2|747136.1|746136.1|747111.3|746111.3|26
1626084580000|2021-07-12 10:09:40|747132.7|746132.7|747156.7|746156.7|747161.5|746161.5|747128|746128|32
1626084590000|2021-07-12 10:09:50|747163.2|746163.2|747265.6|746265.6|747755.6|746269.6|747159.7|745755.6|29
1626084600000|2021-07-12 10:10:00|747265.2|746265.2|747324.2|746324.2|747336.2|746336.2|747265.2|746265.2|39
1626084610000|2021-07-12 10:10:10|747339.2|746339.2|747370.4|746370.4|747884.8|746386.2|747310.3|745820.3|37
1626084620000|2021-07-12 10:10:20|747375.4|746375.4|747392.9|746392.9|747955.3|746467.1|747374.9|745884.3|34
1626084630000|2021-07-12 10:10:30|747887.4|745887.4|747341.7|746341.7|747887.4|746382.6|747341.3|745850.6|34
1626084640000|2021-07-12 10:10:40|747342.1|746342.1|747340|746340|747851.5|746351.6|747322.4|745845.8|31
1626084650000|2021-07-12 10:10:50|747335.7|746335.7|747279.5|746279.5|747841.4|746338.6|747275.2|745838.5|34
1626084660000|2021-07-12 10:11:00|747276.9|746276.9|747194.9|746194.9|747738.4|746284.8|747168.9|745693.2|33
1626084670000|2021-07-12 10:11:10|747192.9|746192.9|747166.4|746166.4|747198.4|746198.4|747153.9|746153.9|31
1626084680000|2021-07-12 10:11:20|747164.8|746164.8|747599|745599|747600.9|746170.8|747103.8|745596.2|30
1626084690000|2021-07-12 10:11:30|747600.2|745600.2|747032.1|746032.1|747600.2|746089.8|747032.1|745591|31
1626084700000|2021-07-12 10:11:40|747532.4|745532.4|747007.2|746007.2|747532.4|746031.3|747002.8|745527.3|30
1626084710000|2021-07-12 10:11:50|746999.5|745999.5|747005.5|746005.5|747505.5|746022.5|746998.3|745505.5|27
1626084720000|2021-07-12 10:12:00|747001.6|746001.6|747036.1|746036.1|747538.7|746045.1|746999.5|745538.7|31
1626084730000|2021-07-12 10:12:10|747036.3|746036.3|746997.6|745997.6|747527.8|746039.7|746997.3|745520|28
1626084740000|2021-07-12 10:12:20|746984.8|745984.8|746975.5|745975.5|747476.9|745984.8|746968.1|745476.9|30
1626084750000|2021-07-12 10:12:30|746977.2|745977.2|747019.3|746019.3|747502.6|746032.9|746977.2|745500.9|26
1626084760000|2021-07-12 10:12:40|747028.1|746028.1|747046.6|746046.6|747051.8|746051.8|747028.1|746028.1|33
1626084770000|2021-07-12 10:12:50|747049.8|746049.8|747647.5|745647.5|747651.6|746153|747045.8|745645.4|35
1626084780000|2021-07-12 10:13:00|747651.4|745651.4|747685.8|745685.8|747736.5|746268|747175.6|745644|34
1626084790000|2021-07-12 10:13:10|747680.6|745680.6|747271.9|746271.9|747780.9|746271.9|747160.4|745680.6|38
1626084800000|2021-07-12 10:13:20|747264.5|746264.5|747128.5|746128.5|747755.7|746274.7|747128.5|745639.1|37
1626084810000|2021-07-12 10:13:30|747128.8|746128.8|747191.8|746191.8|747655.5|746212.4|747128.8|745638.3|32
1626084820000|2021-07-12 10:13:40|747193.9|746193.9|747758.9|745758.9|747784.4|746294.1|747173.1|745758.9|30
1626084830000|2021-07-12 10:13:50|747758.4|745758.4|747255.5|746255.5|747764.6|746263.1|747229|745752.6|33
1626084840000|2021-07-12 10:14:00|747256.8|746256.8|747256.7|746256.7|747762.8|746270.5|747236.5|745757.9|31
1626084850000|2021-07-12 10:14:10|747256.2|746256.2|747237.5|746237.5|747737.9|746260.6|747237.5|745735.9|35
1626084860000|2021-07-12 10:14:20|747236.7|746236.7|747734|745734|747741.5|746253.3|747236.7|745734|29
1626084870000|2021-07-12 10:14:30|747734.3|745734.3|747175.4|746175.4|747739.3|746185.5|747099|745618.5|34
1626084880000|2021-07-12 10:14:40|747174.6|746174.6|747202.4|746202.4|747228.2|746228.2|747143.5|746143.5|27
1626084890000|2021-07-12 10:14:50|747201.4|746201.4|747244.5|746244.5|747749.2|746244.5|747201.4|745740.3|26
1626084900000|2021-07-12 10:15:00|747253|746253|747241.8|746241.8|747273.3|746273.3|747241.8|746241.8|33
1626084910000|2021-07-12 10:15:10|747257.6|746257.6|747268.1|746268.1|747272.5|746272.5|747239.8|746239.8|27
1626084920000|2021-07-12 10:15:20|747267.2|746267.2|747207.6|746207.6|747273.9|746273.9|747207.6|746207.6|27
1626084930000|2021-07-12 10:15:30|747198.2|746198.2|747151|746151|747705|746215|747122.9|745705|34
1626084940000|2021-07-12 10:15:40|747143.6|746143.6|747201.4|746201.4|747741.2|746244.5|747143.6|745686.3|34
1626084950000|2021-07-12 10:15:50|747196.7|746196.7|747296.4|746296.4|747766.8|746309.3|747194.7|745753.3|38
1626084960000|2021-07-12 10:16:00|747307.9|746307.9|747316.6|746316.6|747815|746336.1|747293.2|745800.8|40
1626084970000|2021-07-12 10:16:10|747318|746318|747379.6|746379.6|747803.1|746379.6|747290.1|745803.1|35
1626084980000|2021-07-12 10:16:20|747380.8|746380.8|747328.8|746328.8|747380.8|746380.8|747274.5|746274.5|32
1626084990000|2021-07-12 10:16:30|747328.4|746328.4|747484.3|746484.3|747487.5|746487.5|747328.4|746328.4|36
1626085000000|2021-07-12 10:16:40|747484.5|746484.5|747524.4|746524.4|747964|746528.5|747436.5|745963.6|40
1626085010000|2021-07-12 10:16:50|747521.8|746521.8|747512.5|746512.5|747532.9|746532.9|747512.5|746512.5|32
1626085020000|2021-07-12 10:17:00|747511.5|746511.5|747495|746495|748010|746511.5|747441.1|745965|39
1626085030000|2021-07-12 10:17:10|747492.7|746492.7|747980.7|745980.7|747980.7|746519.6|747489.1|745978.5|30
1626085040000|2021-07-12 10:17:20|747988.7|745988.7|747435.5|746435.5|747988.7|746487|747427.6|745936.3|31
1626085050000|2021-07-12 10:17:30|747438|746438|747359.8|746359.8|747887.1|746440.4|747318.2|745859.7|32
1626085060000|2021-07-12 10:17:40|747851.5|745851.5|747836.4|745836.4|747855.2|746357.7|747346.9|745836.4|30
1626085070000|2021-07-12 10:17:50|747330.9|746330.9|747845.2|745845.2|747850.3|746359.7|747325.6|745822.5|31
1626085080000|2021-07-12 10:18:00|747844.8|745844.8|747851.2|745851.2|747860.2|746360.2|747349.2|745844.8|25
1626085090000|2021-07-12 10:18:10|747851.5|745851.5|747340.4|746340.4|747864.5|746361.3|747338.8|745851.5|29
1626085100000|2021-07-12 10:18:20|747343.8|746343.8|747428.4|746428.4|747926.8|746430.6|747328.3|745836.3|31
1626085110000|2021-07-12 10:18:30|747427.4|746427.4|748002.4|746002.4|748014.7|746508.7|747427.2|745937.2|32
1626085120000|2021-07-12 10:18:40|748002.1|746002.1|747489.1|746489.1|748007.6|746512.3|747489.1|746000.9|28
1626085130000|2021-07-12 10:18:50|747493.7|746493.7|747977|745977|747981.8|746504.6|747481.1|745963.4|27
1626085140000|2021-07-12 10:19:00|747976.7|745976.7|747508.3|746508.3|748024.5|746517.7|747478.3|745976.7|36
1626085150000|2021-07-12 10:19:10|747495.3|746495.3|747504.4|746504.4|748018.8|746510.4|747467.2|745965.8|27
1626085160000|2021-07-12 10:19:20|747506.9|746506.9|747459.7|746459.7|747510.7|746510.7|747450.2|746450.2|25
1626085170000|2021-07-12 10:19:30|747450.1|746450.1|747465.1|746465.1|747967.9|746468.6|747446.4|745965.9|25
1626085180000|2021-07-12 10:19:40|747464.6|746464.6|747473.7|746473.7|747473.7|746473.7|747457|746457|20
1626085190000|2021-07-12 10:19:50|747476.5|746476.5|747468.4|746468.4|747479.4|746479.4|747468.4|746468.4|22
1626085200000|2021-07-12 10:20:00|747465.2|746465.2|747492|746492|747975.9|746498.7|747464.5|745960.4|30
1626085210000|2021-07-12 10:20:10|747488.7|746488.7|747714.5|746714.5|747727.4|746727.4|747488.7|746488.7|27
1626085220000|2021-07-12 10:20:20|747708.1|746708.1|747746.1|746746.1|748263.3|746761.8|747683.4|746187|32
1626085230000|2021-07-12 10:20:30|747740.2|746740.2|748246.4|746246.4|748270.3|746767.2|747740.2|746242.8|31
1626085240000|2021-07-12 10:20:40|748244.9|746244.9|747705|746705|748260.3|746725.7|747705|746207.8|29
1626085250000|2021-07-12 10:20:50|747703.2|746703.2|747668.4|746668.4|747703.5|746703.5|747662.3|746662.3|27
1626085260000|2021-07-12 10:21:00|747674.9|746674.9|747679.5|746679.5|748193.2|746694.4|747668.8|746193.2|30
1626085270000|2021-07-12 10:21:10|747674|746674|747659.1|746659.1|748161.3|746679.6|747647.6|746128.2|30
1626085280000|2021-07-12 10:21:20|747659.6|746659.6|748177.2|746177.2|748184|746668.4|747656.1|746165.3|28
1626085290000|2021-07-12 10:21:30|748176.9|746176.9|747708.3|746708.3|748181.5|746716.7|747654.3|746176.9|32
1626085300000|2021-07-12 10:21:40|747709.7|746709.7|747762.8|746762.8|748265.7|746762.8|747698.8|746249.1|38
1626085310000|2021-07-12 10:21:50|747755.9|746755.9|747758.5|746758.5|747773.2|746773.2|747746|746746|27
1626085320000|2021-07-12 10:22:00|747764.3|746764.3|747764.8|746764.8|747777.5|746777.5|747763.6|746763.6|23
1626085330000|2021-07-12 10:22:10|747765.6|746765.6|747917.1|746917.1|748363.4|746926.2|747761.9|746325.6|36
1626085340000|2021-07-12 10:22:20|747929.7|746929.7|747920.2|746920.2|747930.8|746930.8|747912.8|746912.8|30
1626085350000|2021-07-12 10:22:30|747922.8|746922.8|748312.3|746312.3|748358.4|746922.8|747837.7|746306.5|30
1626085360000|2021-07-12 10:22:40|747819.6|746819.6|748358.7|746358.7|748374|746867.8|747781.1|746269.3|38
1626085370000|2021-07-12 10:22:50|747859.4|746859.4|747842.5|746842.5|748358.2|746862.5|747842.5|746329.8|33
1626085380000|2021-07-12 10:23:00|747844.1|746844.1|748331.9|746331.9|748359.9|746845.9|747844.1|746322.7|36
1626085390000|2021-07-12 10:23:10|748329.9|746329.9|747852.2|746852.2|748354.3|746856.7|747833.7|746325|33
1626085400000|2021-07-12 10:23:20|747847.7|746847.7|747826|746826|747859.9|746859.9|747826|746826|27
1626085410000|2021-07-12 10:23:30|747845.2|746845.2|747865.5|746865.5|747876.5|746876.5|747837.2|746837.2|31
1626085420000|2021-07-12 10:23:40|747863.8|746863.8|747876.5|746876.5|747907|746907|747863.8|746863.8|30
1626085430000|2021-07-12 10:23:50|747880.2|746880.2|747881.7|746881.7|747888.8|746888.8|747879|746879|30
1626085440000|2021-07-12 10:24:00|747862.4|746862.4|747854.9|746854.9|748352.1|746888.8|747822.8|746323.5|34
1626085450000|2021-07-12 10:24:10|747865.2|746865.2|747834.4|746834.4|747865.8|746865.8|747824.8|746824.8|31
1626085460000|2021-07-12 10:24:20|747832.9|746832.9|748309.1|746309.1|748314.3|746832.9|747788.5|746295.5|35
1626085470000|2021-07-12 10:24:30|747822.1|746822.1|747797.5|746797.5|748308.2|746822.1|747786.8|746301.1|31
1626085480000|2021-07-12 10:24:40|747796.9|746796.9|747773.8|746773.8|747803.2|746803.2|747765.4|746765.4|33
1626085490000|2021-07-12 10:24:50|747773.6|746773.6|747760.3|746760.3|747807.7|746807.7|747744.1|746744.1|35
1626085500000|2021-07-12 10:25:00|747754.3|746754.3|747725.1|746725.1|747775.2|746775.2|747716.3|746716.3|37
1626085510000|2021-07-12 10:25:10|747722.3|746722.3|747720|746720|747732.6|746732.6|747714.2|746714.2|37
1626085520000|2021-07-12 10:25:20|747715.3|746715.3|747723.6|746723.6|747723.6|746723.6|747713.3|746713.3|29
1626085530000|2021-07-12 10:25:30|747721.7|746721.7|747730.1|746730.1|747734.3|746734.3|747712.6|746712.6|29
1626085540000|2021-07-12 10:25:40|747727.9|746727.9|747780.1|746780.1|747786.4|746786.4|747724.2|746724.2|32
1626085550000|2021-07-12 10:25:50|747780.3|746780.3|747802.3|746802.3|747812.6|746812.6|747779.4|746779.4|30
1626085560000|2021-07-12 10:26:00|747802.7|746802.7|747796.8|746796.8|747809.6|746809.6|747793.4|746793.4|28
1626085570000|2021-07-12 10:26:10|747802.4|746802.4|747759.2|746759.2|747802.4|746802.4|747755.5|746755.5|25
1626085580000|2021-07-12 10:26:20|747761.8|746761.8|747659.4|746659.4|747761.8|746761.8|747656.1|746656.1|29
1626085590000|2021-07-12 10:26:30|747659|746659|747651.2|746651.2|748152|746660.5|747649.3|746152|22
1626085600000|2021-07-12 10:26:40|747648.1|746648.1|747623.5|746623.5|748124.9|746652.6|747618.8|746114.6|33
1626085610000|2021-07-12 10:26:50|747621.2|746621.2|747596.4|746596.4|748100.3|746633.4|747590|746088.5|31
1626085620000|2021-07-12 10:27:00|747589.8|746589.8|748086.1|746086.1|748086.1|746597.6|747578.4|746086.1|24
1626085630000|2021-07-12 10:27:10|747585.1|746585.1|747603.2|746603.2|747607.4|746607.4|747578.7|746578.7|24
1626085640000|2021-07-12 10:27:20|747602|746602|747624.9|746624.9|747629.7|746629.7|747602|746602|22
1626085650000|2021-07-12 10:27:30|747622.5|746622.5|748176.1|746176.1|748176.1|746674.3|747622.5|746169.7|36
1626085660000|2021-07-12 10:27:40|748189.8|746189.8|747714.7|746714.7|748224.7|746728.3|747687.3|746189.8|33
1626085670000|2021-07-12 10:27:50|747720.2|746720.2|747733.7|746733.7|747752.3|746752.3|747720.2|746720.2|23
1626085680000|2021-07-12 10:28:00|747733.6|746733.6|747726.6|746726.6|747742.6|746742.6|747724.8|746724.8|27
1626085690000|2021-07-12 10:28:10|747726|746726|747712.1|746712.1|747731.5|746731.5|747691|746691|26
1626085700000|2021-07-12 10:28:20|747712.8|746712.8|747679.7|746679.7|747712.8|746712.8|747664|746664|33
1626085710000|2021-07-12 10:28:30|747670.9|746670.9|747713.8|746713.8|747718.7|746718.7|747668.6|746668.6|19
1626085720000|2021-07-12 10:28:40|747707.4|746707.4|747687.1|746687.1|747726|746726|747678.9|746678.9|28
1626085730000|2021-07-12 10:28:50|747680|746680|747701.9|746701.9|748201.8|746708.9|747680|746201.8|27
1626085740000|2021-07-12 10:29:00|747705.4|746705.4|747711.7|746711.7|747717.2|746717.2|747698|746698|21
1626085750000|2021-07-12 10:29:10|747719.5|746719.5|747771.6|746771.6|747780.2|746780.2|747718.7|746718.7|28
1626085760000|2021-07-12 10:29:20|747771.2|746771.2|747810.5|746810.5|747812.4|746812.4|747771.2|746771.2|26
1626085770000|2021-07-12 10:29:30|747804|746804|747794.2|746794.2|747807.3|746807.3|747789.3|746789.3|27
1626085780000|2021-07-12 10:29:40|747795.1|746795.1|747809.7|746809.7|747811.3|746811.3|747794.3|746794.3|21
1626085790000|2021-07-12 10:29:50|747811.3|746811.3|747857.3|746857.3|747864.9|746864.9|747807.3|746807.3|24
1626085800000|2021-07-12 10:30:00|747858.4|746858.4|747894.3|746894.3|747923.8|746923.8|747856.2|746856.2|29
1626085810000|2021-07-12 10:30:10|747886.4|746886.4|747942.4|746942.4|748447.5|746956.3|747883.2|746447.5|31
1626085820000|2021-07-12 10:30:20|747941.1|746941.1|747938.1|746938.1|747948.7|746948.7|747930.8|746930.8|27
1626085830000|2021-07-12 10:30:30|747941.6|746941.6|748006.1|747006.1|748034.2|747034.2|747928.6|746928.6|36
1626085840000|2021-07-12 10:30:40|748009.5|747009.5|748015.7|747015.7|748034.3|747034.3|747999.4|746999.4|36
1626085850000|2021-07-12 10:30:50|748012.4|747012.4|748047.8|747047.8|748072.6|747072.6|748012.4|747012.4|35
1626085860000|2021-07-12 10:31:00|748051.8|747051.8|748039.6|747039.6|748069.4|747069.4|748029.1|747029.1|39
1626085870000|2021-07-12 10:31:10|748041.1|747041.1|748001.5|747001.5|748043.9|747043.9|747983.4|746983.4|33
1626085880000|2021-07-12 10:31:20|747998.5|746998.5|748013.3|747013.3|748021.5|747021.5|747998.2|746998.2|26
1626085890000|2021-07-12 10:31:30|748008.3|747008.3|748002.9|747002.9|748017.5|747017.5|747984.2|746984.2|30
1626085900000|2021-07-12 10:31:40|747998.1|746998.1|747876.7|746876.7|748410.7|746998.1|747876.7|746398|34
1626085910000|2021-07-12 10:31:50|747875.5|746875.5|747796.6|746796.6|748374.4|746877.3|747796.6|746329.1|36
1626085920000|2021-07-12 10:32:00|748306.8|746306.8|747780.5|746780.5|748348.8|746840|747780.5|746286|36
1626085930000|2021-07-12 10:32:10|747787.6|746787.6|748290.5|746290.5|748325.3|746823|747756.7|746258.2|38
1626085940000|2021-07-12 10:32:20|748280.2|746280.2|748298|746298|748322.6|746791.7|747769.9|746272.6|32
1626085950000|2021-07-12 10:32:30|748287.9|746287.9|747735|746735|748287.9|746791.6|747725.8|746234.1|33
1626085960000|2021-07-12 10:32:40|747730.3|746730.3|747699.9|746699.9|748221.9|746735.5|747691.8|746194.1|32
1626085970000|2021-07-12 10:32:50|747702|746702|748163.5|746163.5|748163.5|746714.2|747686.6|746163.5|24
1626085980000|2021-07-12 10:33:00|748167.7|746167.7|747679.7|746679.7|748180.7|746720.6|747660.1|746167.7|25
1626085990000|2021-07-12 10:33:10|747680.9|746680.9|748167.4|746167.4|748191.8|746706.6|747662.3|746163.5|29
1626086000000|2021-07-12 10:33:20|748169.5|746169.5|747695.8|746695.8|748205.7|746703.8|747663.4|746169.5|32
1626086010000|2021-07-12 10:33:30|747695.5|746695.5|747673.4|746673.4|748204.1|746695.5|747663.7|746165|32
1626086020000|2021-07-12 10:33:40|747672.7|746672.7|747673.8|746673.8|747678.6|746678.6|747668|746668|25
1626086030000|2021-07-12 10:33:50|747673.5|746673.5|747654.1|746654.1|748193|746674.3|747651|746174.1|25
1626086040000|2021-07-12 10:34:00|747661.6|746661.6|747693.8|746693.8|748203.9|746699.6|747661.6|746176.9|29
1626086050000|2021-07-12 10:34:10|747694|746694|747666.4|746666.4|747694|746694|747663.6|746663.6|18
1626086060000|2021-07-12 10:34:20|747682|746682|748099.7|746099.7|748101.5|746682.7|747545.3|746039.4|35
1626086070000|2021-07-12 10:34:30|747588.8|746588.8|747547.7|746547.7|748090.6|746588.8|747545.2|746051.3|31
1626086080000|2021-07-12 10:34:40|747545.8|746545.8|748095.8|746095.8|748116|746563.6|747544.1|746041.3|30
1626086090000|2021-07-12 10:34:50|748087.8|746087.8|748062.5|746062.5|748120.4|746586.7|747576.1|746052|32
1626086100000|2021-07-12 10:35:00|748063.3|746063.3|748084.6|746084.6|748115.4|746605.9|747566.3|746057.9|36
1626086110000|2021-07-12 10:35:10|748062.8|746062.8|747525.6|746525.6|748073.7|746548.4|747525.6|746045.6|28
1626086120000|2021-07-12 10:35:20|747524.7|746524.7|747506|746506|748037.4|746556.1|747506|746012.4|31
1626086130000|2021-07-12 10:35:30|748047.3|746047.3|747812.2|745812.2|748052.4|746554.7|747303.8|745812.2|39
1626086140000|2021-07-12 10:35:40|747814.5|745814.5|747300.4|746300.4|747815.5|746323|747297.5|745814.5|29
1626086150000|2021-07-12 10:35:50|747302.3|746302.3|747202.7|746202.7|747803.6|746302.6|747161.6|745659.4|34
1626086160000|2021-07-12 10:36:00|747205.8|746205.8|747750.1|745750.1|747762.8|746260.8|747197.7|745710.2|36
1626086170000|2021-07-12 10:36:10|747260.8|746260.8|747343.9|746343.9|747836.3|746343.9|747247.7|745796.9|30
1626086180000|2021-07-12 10:36:20|747339.7|746339.7|747269.9|746269.9|747894.6|746396.4|747269.9|745780.3|32
1626086190000|2021-07-12 10:36:30|747788.9|745788.9|747297.6|746297.6|747808.4|746323.5|747274|745781.1|38
1626086200000|2021-07-12 10:36:40|747299|746299|747298|746298|747790.3|746299|747287.7|745789.1|33
1626086210000|2021-07-12 10:36:50|747295.6|746295.6|747770.6|745770.6|747780.2|746308.4|747266.6|745765.3|31
1626086220000|2021-07-12 10:37:00|747770.9|745770.9|747308.3|746308.3|747772.2|746322.9|747274.5|745765.8|30
1626086230000|2021-07-12 10:37:10|747310|746310|747300.1|746300.1|747323.8|746323.8|747290.6|746290.6|29
1626086240000|2021-07-12 10:37:20|747300.8|746300.8|747788|745788|747805.5|746330.5|747296.5|745782.8|33
1626086250000|2021-07-12 10:37:30|747295.5|746295.5|747797.3|745797.3|747804|746309.5|747280.5|745780|35
1626086260000|2021-07-12 10:37:40|747796.7|745796.7|747299.1|746299.1|747814.1|746316.6|747292.6|745796.7|36
1626086270000|2021-07-12 10:37:50|747301.3|746301.3|747289.7|746289.7|747793.9|746306.5|747287.6|745788.5|29
1626086280000|2021-07-12 10:38:00|747296|746296|747292.7|746292.7|747804.2|746314|747288.3|745793.8|35
1626086290000|2021-07-12 10:38:10|747294.7|746294.7|747788|745788|747795.3|746307.1|747265.3|745768.6|37
1626086300000|2021-07-12 10:38:20|747790.2|745790.2|747924.8|745924.8|747951.3|746410.2|747262.6|745760.5|36
1626086310000|2021-07-12 10:38:30|747933.9|745933.9|747432.9|746432.9|747959.7|746447.9|747423.3|745921.1|36
1626086320000|2021-07-12 10:38:40|747409.2|746409.2|747441.3|746441.3|747958.9|746449.2|747406.7|745912.6|35
1626086330000|2021-07-12 10:38:50|747440.9|746440.9|747910.7|745910.7|747941.4|746474.3|747397|745898|30
1626086340000|2021-07-12 10:39:00|747911.7|745911.7|747444.7|746444.7|747954.2|746463.1|747404.8|745911.7|30
1626086350000|2021-07-12 10:39:10|747439.8|746439.8|747465.9|746465.9|747979.7|746477.9|747439.8|745969.6|25
1626086360000|2021-07-12 10:39:20|747468.2|746468.2|747519.6|746519.6|747529.4|746529.4|747461.1|746461.1|33
1626086370000|2021-07-12 10:39:30|747518.9|746518.9|748060.7|746060.7|748110.2|746591.2|747518.9|746048.7|37
1626086380000|2021-07-12 10:39:40|748052.7|746052.7|748040.1|746040.1|748140.5|746656.8|747529.7|746030|36
1626086390000|2021-07-12 10:39:50|747519|746519|747515.9|746515.9|748042.4|746519|747499.9|746005|29
1626086400000|2021-07-12 10:40:00|747520.2|746520.2|747967.8|745967.8|748060.3|746552.4|747456|745967.8|37
1626086410000|2021-07-12 10:40:10|747974.8|745974.8|747446.4|746446.4|748000.6|746491.8|747440.5|745965.8|37
1626086420000|2021-07-12 10:40:20|747443.5|746443.5|747430.4|746430.4|747932.1|746461.4|747422.9|745931.3|25
1626086430000|2021-07-12 10:40:30|747438.5|746438.5|747441.4|746441.4|747975.7|746468.3|747430.6|745927.8|34
1626086440000|2021-07-12 10:40:40|747441.1|746441.1|747943.8|745943.8|747950.4|746461.2|747434.5|745940.1|33
1626086450000|2021-07-12 10:40:50|747951.2|745951.2|747945.1|745945.1|747959.5|746440.3|747434.4|745945.1|22
1626086460000|2021-07-12 10:41:00|747946.8|745946.8|747397.7|746397.7|747952.2|746421.9|747394.3|745891.9|26
1626086470000|2021-07-12 10:41:10|747394|746394|747337.1|746337.1|747901.2|746409.5|747337.1|745854.4|29
1626086480000|2021-07-12 10:41:20|747339.6|746339.6|747819.7|745819.7|747835.5|746339.6|747339.6|745807.7|29
1626086490000|2021-07-12 10:41:30|747820|745820|747819.3|745819.3|747841.2|746337|747335.9|745809.9|27
1626086500000|2021-07-12 10:41:40|747817.4|745817.4|747288.3|746288.3|747817.4|746293.1|747279.6|745783.1|25
1626086510000|2021-07-12 10:41:50|747290.7|746290.7|747811.5|745811.5|747830.3|746290.7|747290.7|745787|27
1626086520000|2021-07-12 10:42:00|747812.8|745812.8|747843.3|745843.3|747869.1|745869.1|747792.3|745792.3|30
1626086530000|2021-07-12 10:42:10|747843.2|745843.2|747871.8|745871.8|747873.9|746346.6|747346.6|745829.7|30
1626086540000|2021-07-12 10:42:20|747860.5|745860.5|747834.1|745834.1|747896.1|746348.9|747348.2|745833.8|24
1626086550000|2021-07-12 10:42:30|747332.4|746332.4|747319.5|746319.5|747841.9|746351.6|747317.5|745819.5|27
1626086560000|2021-07-12 10:42:40|747335.3|746335.3|747855.2|745855.2|747859.7|746352.8|747322.1|745832.4|27
1626086570000|2021-07-12 10:42:50|747851|745851|747437.8|746437.8|747919.7|746448.9|747347.5|745847.4|26
1626086580000|2021-07-12 10:43:00|747423.5|746423.5|747909.2|745909.2|747965.3|746450.1|747422.3|745909.2|32
1626086590000|2021-07-12 10:43:10|747928.7|745928.7|747921.2|745921.2|747928.7|746419.8|747408.1|745893.3|22
1626086600000|2021-07-12 10:43:20|747919.1|745919.1|747927.8|745927.8|747932.9|746455|747425.1|745918|26
1626086610000|2021-07-12 10:43:30|747906|745906|747926.8|745926.8|747947.3|746448.8|747421.7|745901.7|24
1626086620000|2021-07-12 10:43:40|747925|745925|747394|746394|747931.2|746419.6|747392.9|745888.8|28
1626086630000|2021-07-12 10:43:50|747395.4|746395.4|747933.2|745933.2|747942.5|746419|747389.8|745888.6|29
1626086640000|2021-07-12 10:44:00|747942.1|745942.1|747434.2|746434.2|747949.4|746448.2|747433|745930.8|22
1626086650000|2021-07-12 10:44:10|747432.3|746432.3|747933.3|745933.3|747943.1|746432.3|747427.7|745932.7|26
1626086660000|2021-07-12 10:44:20|747942.2|745942.2|747421.7|746421.7|747945.1|746444|747420.5|745938.4|26
1626086670000|2021-07-12 10:44:30|747418|746418|747899.9|745899.9|747916.3|746433.1|747410.2|745899.9|27
1626086680000|2021-07-12 10:44:40|747900.3|745900.3|747421.4|746421.4|747930.3|746422.5|747375.2|745885.7|32
1626086690000|2021-07-12 10:44:50|747434|746434|747898.9|745898.9|747937.9|746434|747434|745880.2|30
1626086700000|2021-07-12 10:45:00|747897.6|745897.6|747417.9|746417.9|747935|746421|747387.8|745897.6|30
1626086710000|2021-07-12 10:45:10|747419.7|746419.7|747455.1|746455.1|747961.6|746465.5|747419.7|745931.5|27
1626086720000|2021-07-12 10:45:20|747454.7|746454.7|747426.8|746426.8|747951|746465.2|747426.8|745930.5|30
1626086730000|2021-07-12 10:45:30|747935.3|745935.3|747947.7|745947.7|747952.1|746437.7|747423.6|745898.7|30
1626086740000|2021-07-12 10:45:40|747449.5|746449.5|747451.3|746451.3|747969.5|746455.5|747432.7|745931.6|26
1626086750000|2021-07-12 10:45:50|747453.2|746453.2|747466|746466|747990.5|746485.9|747453.2|745979.5|21
1626086760000|2021-07-12 10:46:00|747466.2|746466.2|747477|746477|747477|746477|747465.7|746465.7|20
1626086770000|2021-07-12 10:46:10|747471.7|746471.7|747582.5|746582.5|747582.5|746582.5|747469.8|746469.8|27
1626086780000|2021-07-12 10:46:20|747585.3|746585.3|747650.3|746650.3|748137.4|746653.2|747563.6|746137.4|34
1626086790000|2021-07-12 10:46:30|747654.5|746654.5|747698.1|746698.1|748128.5|746698.1|747620.6|746121.5|36
1626086800000|2021-07-12 10:46:40|748260.4|746260.4|747760.8|746760.8|748335.8|746773|747745.3|746222.3|40
1626086810000|2021-07-12 10:46:50|747758.1|746758.1|747749.7|746749.7|748235.9|746766|747732.7|746235.4|35
1626086820000|2021-07-12 10:47:00|748278.1|746278.1|748167.3|746167.3|748286.7|746765.7|747689|746167.3|36
1626086830000|2021-07-12 10:47:10|748166.7|746166.7|747678.7|746678.7|748201.4|746693|747669.3|746153.7|32
1626086840000|2021-07-12 10:47:20|747667.4|746667.4|747851.1|746851.1|748354.5|746871|747667.4|746189.7|37
1626086850000|2021-07-12 10:47:30|747852|746852|747859.1|746859.1|748337.3|746875.6|747811.7|746337.3|31
1626086860000|2021-07-12 10:47:40|747855.3|746855.3|748370.9|746370.9|748394.8|746881.3|747831.3|746331|37
1626086870000|2021-07-12 10:47:50|748371.4|746371.4|748321|746321|748371.4|746872.9|747816.8|746321|32
1626086880000|2021-07-12 10:48:00|747833|746833|747807.1|746807.1|747839.2|746839.2|747796.8|746796.8|26
1626086890000|2021-07-12 10:48:10|747810.3|746810.3|747848.9|746848.9|748361.1|746877.7|747803.6|746361.1|36
1626086900000|2021-07-12 10:48:20|747848.3|746848.3|747854|746854|748344.4|746854|747817.3|746328.8|33
1626086910000|2021-07-12 10:48:30|747850.8|746850.8|747878.5|746878.5|748365|746885.2|747849.4|746349.7|24
1626086920000|2021-07-12 10:48:40|747880.5|746880.5|747872.9|746872.9|747897.4|746897.4|747871.3|746871.3|29
1626086930000|2021-07-12 10:48:50|747876.8|746876.8|747897.8|746897.8|748389.9|746897.8|747866.8|746372.5|24
1626086940000|2021-07-12 10:49:00|747901.2|746901.2|747894.5|746894.5|747906.3|746906.3|747888.3|746888.3|28
1626086950000|2021-07-12 10:49:10|747895.5|746895.5|747881.5|746881.5|748381.4|746898.9|747868.1|746367|26
1626086960000|2021-07-12 10:49:20|747885.4|746885.4|747866.8|746866.8|747888.6|746888.6|747860.7|746860.7|32
1626086970000|2021-07-12 10:49:30|747864.7|746864.7|748467.5|746467.5|748475.7|746988.9|747863.8|746390.4|32
1626086980000|2021-07-12 10:49:40|747950.9|746950.9|748452.9|746452.9|748465.9|746966.6|747950.9|746451|24
1626086990000|2021-07-12 10:49:50|748451.7|746451.7|747919.7|746919.7|748454.3|746956|747915.3|746420.7|20
1626087000000|2021-07-12 10:50:00|747909.5|746909.5|748465.6|746465.6|748465.6|746979.5|747903.4|746429|34
1626087010000|2021-07-12 10:50:10|748460.2|746460.2|747923.5|746923.5|748475.9|746963.5|747923.1|746417.7|35
1626087020000|2021-07-12 10:50:20|747923.2|746923.2|748422.6|746422.6|748427.1|746931.3|747922.6|746414.1|24
1626087030000|2021-07-12 10:50:30|748438|746438|748425.3|746425.3|748438|746928.5|747923.4|746424.7|30
1626087040000|2021-07-12 10:50:40|748432.5|746432.5|747884.6|746884.6|748432.7|746918.1|747871.6|746398.3|28
1626087050000|2021-07-12 10:50:50|747883.7|746883.7|747883.5|746883.5|747898.8|746898.8|747865.7|746865.7|29
1626087060000|2021-07-12 10:51:00|747886.4|746886.4|748349.4|746349.4|748354.9|746886.8|747822.4|746324.5|32
1626087070000|2021-07-12 10:51:10|748347.9|746347.9|747848.9|746848.9|748347.9|746850.4|747846.9|746347.9|15
1626087080000|2021-07-12 10:51:20|747848.6|746848.6|747842.4|746842.4|747865|746865|747830.7|746830.7|26
1626087090000|2021-07-12 10:51:30|747838.9|746838.9|747844.2|746844.2|747847.3|746847.3|747834.2|746834.2|22
1626087100000|2021-07-12 10:51:40|747843.2|746843.2|747854.7|746854.7|748375.5|746869.3|747843.2|746375.5|24
1626087110000|2021-07-12 10:51:50|747856.2|746856.2|747860.5|746860.5|747870.5|746870.5|747849|746849|23
1626087120000|2021-07-12 10:52:00|747856.2|746856.2|747858.8|746858.8|747885.8|746885.8|747852.1|746852.1|24
1626087130000|2021-07-12 10:52:10|747859.3|746859.3|748318.2|746318.2|748339.9|746874.9|747820.6|746291.9|26
1626087140000|2021-07-12 10:52:20|748308|746308|747833.2|746833.2|748308|746834|747809.5|746308|22
1626087150000|2021-07-12 10:52:30|747830.1|746830.1|748317.9|746317.9|748317.9|746835.2|747792.1|746316.5|24
1626087160000|2021-07-12 10:52:40|748312.9|746312.9|748293.4|746293.4|748312.9|746312.9|748292.9|746292.9|22
1626087170000|2021-07-12 10:52:50|748295|746295|748237.2|746237.2|748295|746777|747777|746237.2|17
1626087180000|2021-07-12 10:53:00|748250.5|746250.5|747734|746734|748254.3|746748.6|747734|746234.1|32
1626087190000|2021-07-12 10:53:10|747736.6|746736.6|747693.3|746693.3|748195.2|746742.2|747683.4|746195.2|29
1626087200000|2021-07-12 10:53:20|747690.5|746690.5|747675.4|746675.4|747699.7|746699.7|747675.4|746675.4|18
1626087210000|2021-07-12 10:53:30|747679.1|746679.1|747681.3|746681.3|747707.8|746707.8|747679.1|746679.1|27
1626087220000|2021-07-12 10:53:40|747679.5|746679.5|747675.7|746675.7|748175.3|746683.9|747670.8|746172.6|20
1626087230000|2021-07-12 10:53:50|747674.9|746674.9|748211.9|746211.9|748214.8|746709.7|747673.1|746205.3|24
1626087240000|2021-07-12 10:54:00|748210.7|746210.7|747701.4|746701.4|748210.7|746711.5|747696.4|746210.7|30
1626087250000|2021-07-12 10:54:10|747701.3|746701.3|747693.8|746693.8|747705.6|746705.6|747690.3|746690.3|24
1626087260000|2021-07-12 10:54:20|747689.4|746689.4|747696|746696|747709.8|746709.8|747689.4|746689.4|22
1626087270000|2021-07-12 10:54:30|747697.6|746697.6|747697.1|746697.1|747697.6|746697.6|747691.5|746691.5|16
1626087280000|2021-07-12 10:54:40|747695.8|746695.8|747699|746699|748241.9|746719.2|747687.5|746206.9|37
1626087290000|2021-07-12 10:54:50|747694|746694|747709.7|746709.7|748221.6|746726.3|747691.4|746196.5|28
1626087300000|2021-07-12 10:55:00|747716.4|746716.4|747852.5|746852.5|748366.4|746867.4|747716.4|746255|32
1626087310000|2021-07-12 10:55:10|747852.6|746852.6|747856.3|746856.3|747864.1|746864.1|747847.2|746847.2|20
1626087320000|2021-07-12 10:55:20|747852.1|746852.1|747817|746817|748337.2|746860.3|747816.4|746311.1|23
1626087330000|2021-07-12 10:55:30|747816.5|746816.5|748342|746342|748351|746829.5|747816.5|746330.3|22
1626087340000|2021-07-12 10:55:40|747835.8|746835.8|747897.4|746897.4|747899.7|746899.7|747833.6|746833.6|18
1626087350000|2021-07-12 10:55:50|748396.5|746396.5|747859.6|746859.6|748408.9|746884.2|747858.7|746359.2|34
1626087360000|2021-07-12 10:56:00|747861|746861|747854.4|746854.4|748390|746898|747854.4|746350.9|25
1626087370000|2021-07-12 10:56:10|747861.8|746861.8|747861.4|746861.4|747885.4|746885.4|747852.1|746852.1|26
1626087380000|2021-07-12 10:56:20|747860.9|746860.9|747860.5|746860.5|747873.2|746873.2|747860.5|746860.5|21
1626087390000|2021-07-12 10:56:30|747861.8|746861.8|747847.5|746847.5|747870.3|746870.3|747846.8|746846.8|19
1626087400000|2021-07-12 10:56:40|747847.3|746847.3|747854.3|746854.3|747867|746867|747838.1|746838.1|30
1626087410000|2021-07-12 10:56:50|747854.5|746854.5|747856.7|746856.7|747878|746878|747853.2|746853.2|26
1626087420000|2021-07-12 10:57:00|747860.2|746860.2|747961.4|746961.4|748468.1|746978.5|747857.7|746468.1|28
1626087430000|2021-07-12 10:57:10|747957.3|746957.3|748012|747012|748528.9|747017.9|747957.3|746528.9|26
1626087440000|2021-07-12 10:57:20|747999.9|746999.9|748061.3|747061.3|748581.5|747074.3|747999.1|746552.6|38
1626087450000|2021-07-12 10:57:30|748061.9|747061.9|748124.8|747124.8|748615.4|747139.4|748061.9|746615.4|29
1626087460000|2021-07-12 10:57:40|748166.2|747166.2|748127.9|747127.9|748166.2|747166.2|748107.6|747107.6|36
1626087470000|2021-07-12 10:57:50|748128.8|747128.8|748127.8|747127.8|748134.4|747134.4|748113.8|747113.8|32
1626087480000|2021-07-12 10:58:00|748109.8|747109.8|748124|747124|748649.7|747146.3|748071.4|746610.4|32
1626087490000|2021-07-12 10:58:10|748125.5|747125.5|748032.3|747032.3|748569|747127.9|748032.3|746529.3|29
1626087500000|2021-07-12 10:58:20|748033.9|747033.9|748096.1|747096.1|748101.6|747101.6|748025.5|747025.5|30
1626087510000|2021-07-12 10:58:30|748091.9|747091.9|748187.5|747187.5|748221.5|747221.5|748082|747082|32
1626087520000|2021-07-12 10:58:40|748184|747184|748145.9|747145.9|748693.2|747211.9|748145.9|746693.2|30
1626087530000|2021-07-12 10:58:50|748135.6|747135.6|748132.6|747132.6|748168.7|747168.7|748126.5|747126.5|29
1626087540000|2021-07-12 10:59:00|748136|747136|748086.2|747086.2|748168.9|747168.9|748069.5|747069.5|36
1626087550000|2021-07-12 10:59:10|748079.1|747079.1|748013.4|747013.4|748086.3|747086.3|748007.8|747007.8|28
1626087560000|2021-07-12 10:59:20|748012|747012|747897.9|746897.9|748458.5|747012|747897.9|746448|38
1626087570000|2021-07-12 10:59:30|747896.7|746896.7|747925.2|746925.2|748429.5|746950.8|747880.8|746425|30
1626087580000|2021-07-12 10:59:40|747954.6|746954.6|747909.9|746909.9|747955.1|746955.1|747904|746904|35
1626087590000|2021-07-12 10:59:50|747909.2|746909.2|747983.4|746983.4|747986.6|746986.6|747909.2|746909.2|32
1626087600000|2021-07-12 11:00:00|747967.2|746967.2|747962.1|746962.1|748519.5|747031.3|747871|746430.9|38
1626087610000|2021-07-12 11:00:10|747937|746937|748492.5|746492.5|748510.8|747023.4|747937|746442.7|37
1626087620000|2021-07-12 11:00:20|747995.3|746995.3|747901.7|746901.7|748453.4|746995.8|747891|746451.5|36
1626087630000|2021-07-12 11:00:30|748399.5|746399.5|747933.3|746933.3|748502.7|747013.9|747890.6|746396.1|35
1626087640000|2021-07-12 11:00:40|747935.4|746935.4|747975.9|746975.9|748486.8|746985.8|747935.4|746472.1|33
1626087650000|2021-07-12 11:00:50|747974.1|746974.1|748474.3|746474.3|748484.3|746980.7|747967.4|746474.3|22
1626087660000|2021-07-12 11:01:00|748473.7|746473.7|748475.6|746475.6|748495.1|746983|747976.2|746471.6|25
1626087670000|2021-07-12 11:01:10|748475|746475|748477|746477|748519.2|746992.4|747980.9|746470.4|28
1626087680000|2021-07-12 11:01:20|747960.3|746960.3|747981.3|746981.3|748519.4|747003.5|747953.5|746475.2|31
1626087690000|2021-07-12 11:01:30|748495.3|746495.3|748502.9|746502.9|748508|746508|748478|746478|36
1626087700000|2021-07-12 11:01:40|748486.5|746486.5|748515.5|746515.5|748526.4|746526.4|748478.8|746478.8|29
1626087710000|2021-07-12 11:01:50|748508.6|746508.6|748011|747011|748511.2|747020.1|747996.9|746506.5|25
1626087720000|2021-07-12 11:02:00|748016|747016|747999.3|746999.3|748480|747016|747997.5|746479|28
1626087730000|2021-07-12 11:02:10|747998.2|746998.2|748509.7|746509.7|748538.5|747041.4|747997.1|746492.5|28
1626087740000|2021-07-12 11:02:20|748509.3|746509.3|748497.3|746497.3|748523.9|747032.2|747997.9|746494.2|29
1626087750000|2021-07-12 11:02:30|748513.5|746513.5|748559|746559|748576|747065.6|748061.6|746509.7|26
1626087760000|2021-07-12 11:02:40|748062.5|747062.5|748174.8|747174.8|748683.6|747174.8|748058.4|746556.3|20
1626087770000|2021-07-12 11:02:50|748668.3|746668.3|748235.4|747235.4|748773.9|747268.1|748193.7|746668.3|28
1626087780000|2021-07-12 11:03:00|748217.1|747217.1|748735.2|746735.2|748735.2|747259.1|748217.1|746730.4|29
1626087790000|2021-07-12 11:03:10|748733.2|746733.2|748238.6|747238.6|748741|747249.6|748235.1|746733.2|21
1626087800000|2021-07-12 11:03:20|748237.6|747237.6|748226.4|747226.4|748735.4|747265|748221.7|746735.4|26
1626087810000|2021-07-12 11:03:30|748229.8|747229.8|748730.9|746730.9|748763.1|747246.6|748220.3|746728.8|25
1626087820000|2021-07-12 11:03:40|748730.6|746730.6|748216.7|747216.7|748744.3|747223.2|748211.9|746707.4|25
1626087830000|2021-07-12 11:03:50|748215|747215|748198.3|747198.3|748706.3|747215.6|748185.5|746701.4|24
1626087840000|2021-07-12 11:04:00|748197|747197|748202.2|747202.2|748704.3|747224|748193.9|746702.2|28
1626087850000|2021-07-12 11:04:10|748202.5|747202.5|748195.6|747195.6|748704.5|747215.2|748195.6|746696.9|23
1626087860000|2021-07-12 11:04:20|748196.3|747196.3|748727.6|746727.6|748727.7|747230.6|748196.3|746705|29
1626087870000|2021-07-12 11:04:30|748716.9|746716.9|748162.7|747162.7|748735.1|747224.2|748162.7|746682.9|29
1626087880000|2021-07-12 11:04:40|748676.6|746676.6|748169.6|747169.6|748685.9|747184.5|748165.2|746676.6|27
1626087890000|2021-07-12 11:04:50|748170.5|747170.5|748148.4|747148.4|748652.9|747172.4|748142|746634.4|22
1626087900000|2021-07-12 11:05:00|748144.4|747144.4|748115.1|747115.1|748647.7|747144.4|748104.6|746595.4|37
1626087910000|2021-07-12 11:05:10|748132.6|747132.6|748108.3|747108.3|748673|747185.7|748108.3|746673|36
1626087920000|2021-07-12 11:05:20|748113.4|747113.4|748076.6|747076.6|748113.4|747113.4|748076.6|747076.6|27
1626087930000|2021-07-12 11:05:30|748080.5|747080.5|748073.3|747073.3|748086.5|747086.5|748030.9|747030.9|27
1626087940000|2021-07-12 11:05:40|748070|747070|748067.5|747067.5|748081.8|747081.8|748057.7|747057.7|25
1626087950000|2021-07-12 11:05:50|748067.8|747067.8|748068.3|747068.3|748074.9|747074.9|748062|747062|21
1626087960000|2021-07-12 11:06:00|748074.2|747074.2|748073|747073|748084.1|747084.1|748054.7|747054.7|26
1626087970000|2021-07-12 11:06:10|748069.9|747069.9|747995|746995|748535.1|747074.1|747994.7|746511.4|27
1626087980000|2021-07-12 11:06:20|747994.4|746994.4|747923.2|746923.2|748417.8|746994.4|747911.7|746417.8|33
1626087990000|2021-07-12 11:06:30|747923.3|746923.3|747959.4|746959.4|748449|746976.9|747894.2|746426.1|34
1626088000000|2021-07-12 11:06:40|747961.8|746961.8|747979.7|746979.7|748450.5|746979.7|747910.9|746441.7|30
1626088010000|2021-07-12 11:06:50|747990.5|746990.5|747968.2|746968.2|748504.4|747000.4|747959.3|746458.1|36
1626088020000|2021-07-12 11:07:00|747967.9|746967.9|748063.9|747063.9|748555.8|747063.9|747956.5|746462.5|35
1626088030000|2021-07-12 11:07:10|748063.7|747063.7|748122.8|747122.8|748614.7|747122.8|748057.9|746563.8|33
1626088040000|2021-07-12 11:07:20|748107.1|747107.1|748086.2|747086.2|748605.8|747114.7|748080.8|746605.8|37
1626088050000|2021-07-12 11:07:30|748077.2|747077.2|748059.8|747059.8|748575.2|747086.8|748055.5|746575.2|30
1626088060000|2021-07-12 11:07:40|748061.3|747061.3|747965.8|746965.8|748483.7|747064.5|747963.3|746470.8|34
1626088070000|2021-07-12 11:07:50|747965.6|746965.6|747888|746888|748428.4|746965.6|747886.7|746428.4|27
1626088080000|2021-07-12 11:08:00|747899.2|746899.2|747872.2|746872.2|748358.6|746910.3|747846.8|746356.1|38
1626088090000|2021-07-12 11:08:10|747871.6|746871.6|747929.5|746929.5|748367.4|746940.3|747866.6|746367.4|34
1626088100000|2021-07-12 11:08:20|747919.4|746919.4|747915.3|746915.3|747929.8|746929.8|747910.7|746910.7|29
1626088110000|2021-07-12 11:08:30|747913.2|746913.2|747869.5|746869.5|748364.5|746915|747865.4|746364.5|32
1626088120000|2021-07-12 11:08:40|747863.3|746863.3|747822|746822|747868|746868|747822|746822|34
1626088130000|2021-07-12 11:08:50|747826.1|746826.1|747804.7|746804.7|748294.1|746827.8|747793|746294.1|29
1626088140000|2021-07-12 11:09:00|747783|746783|747708.4|746708.4|748254.2|746784.1|747700.8|746254.2|36
1626088150000|2021-07-12 11:09:10|747704.9|746704.9|747708.3|746708.3|747724.9|746724.9|747696|746696|30
1626088160000|2021-07-12 11:09:20|747708|746708|747696.1|746696.1|748266|746756.3|747695.5|746202.3|31
1626088170000|2021-07-12 11:09:30|748202.2|746202.2|748238.9|746238.9|748241.8|746738.8|747717.3|746202.2|31
1626088180000|2021-07-12 11:09:40|748254.5|746254.5|748217.4|746217.4|748254.5|746754.9|747734.8|746211.8|34
1626088190000|2021-07-12 11:09:50|748217.3|746217.3|748114.9|746114.9|748220.7|746686.2|747686.2|745996.3|36
1626088200000|2021-07-12 11:10:00|748105.6|746105.6|748157.3|746157.3|748157.3|746608.5|747606.7|746090.1|38
1626088210000|2021-07-12 11:10:10|748164.2|746164.2|748198.2|746198.2|748210.7|746682.4|747677.7|746164.2|36
1626088220000|2021-07-12 11:10:20|748198.9|746198.9|748145|746145|748223.9|746223.9|748145|746145|35
1626088230000|2021-07-12 11:10:30|748140.5|746140.5|747646.5|746646.5|748165.1|746646.5|747598.2|746102.2|34
1626088240000|2021-07-12 11:10:40|747656.2|746656.2|748097|746097|748136.3|746656.2|747615.9|746097|34
1626088250000|2021-07-12 11:10:50|748095.4|746095.4|747597.2|746597.2|748118.2|746601.7|747583.4|746095.4|25
1626088260000|2021-07-12 11:11:00|747598.5|746598.5|747537.5|746537.5|748087.5|746598.5|747531.4|746070.5|30
1626088270000|2021-07-12 11:11:10|747532|746532|747992.7|745992.7|747995.5|746544.7|747500.3|745990.1|33
1626088280000|2021-07-12 11:11:20|747993.4|745993.4|747968.2|745968.2|748002.6|746479.7|747479.7|745954.7|32
1626088290000|2021-07-12 11:11:30|747967.8|745967.8|747421.2|746421.2|747967.8|746445.5|747411.2|745943.4|31
1626088300000|2021-07-12 11:11:40|747417.4|746417.4|747422.2|746422.2|747923|746423.7|747413.5|745911|26
1626088310000|2021-07-12 11:11:50|747423.3|746423.3|747929.9|745929.9|747947.1|746455.3|747415|745926.8|32
1626088320000|2021-07-12 11:12:00|747930.6|745930.6|747968.8|745968.8|747986.3|745986.3|747930.2|745930.2|33
1626088330000|2021-07-12 11:12:10|747967.5|745967.5|748000.5|746000.5|748014.9|746014.9|747963.8|745963.8|29
1626088340000|2021-07-12 11:12:20|748000.8|746000.8|747982|745982|748001.4|746001.4|747977.1|745977.1|26
1626088350000|2021-07-12 11:12:30|747983.7|745983.7|747509.5|746509.5|748050.4|746556.5|747502.6|745963.1|34
1626088360000|2021-07-12 11:12:40|747512.3|746512.3|747497|746497|747523.8|746523.8|747497|746497|27
1626088370000|2021-07-12 11:12:50|747500.9|746500.9|747479|746479|747507.1|746507.1|747473.3|746473.3|22
1626088380000|2021-07-12 11:13:00|747480.4|746480.4|747517.3|746517.3|747526.6|746526.6|747480.4|746480.4|23
1626088390000|2021-07-12 11:13:10|747510.4|746510.4|747508.1|746508.1|747519.2|746519.2|747498.6|746498.6|22
1626088400000|2021-07-12 11:13:20|747511.7|746511.7|747959.4|745959.4|748018.7|746514.8|747507.2|745948.1|28
1626088410000|2021-07-12 11:13:30|747446.6|746446.6|747404.5|746404.5|747961.8|746448.1|747401.2|745896.7|33
1626088420000|2021-07-12 11:13:40|747405|746405|747382.3|746382.3|747405.4|746405.4|747365.4|746365.4|29
1626088430000|2021-07-12 11:13:50|747382.4|746382.4|747345.7|746345.7|747874.8|746382.7|747330.8|745874.7|24
1626088440000|2021-07-12 11:14:00|747346.9|746346.9|747871.8|745871.8|747891.5|746382.6|747337|745871.8|25
1626088450000|2021-07-12 11:14:10|747884.4|745884.4|747942.8|745942.8|747942.8|746387.2|747346.9|745876.8|22
1626088460000|2021-07-12 11:14:20|747949|745949|747447.6|746447.6|747984.8|746455.6|747414.3|745943.3|32
1626088470000|2021-07-12 11:14:30|747445.6|746445.6|747432.6|746432.6|747447.4|746447.4|747419.8|746419.8|26
1626088480000|2021-07-12 11:14:40|747432.7|746432.7|747928|745928|747928|746432.7|747349.1|745877.2|30
1626088490000|2021-07-12 11:14:50|747909.3|745909.3|747984.1|745984.1|747995.6|745995.6|747898.6|745898.6|32
1626088500000|2021-07-12 11:15:00|747972.4|745972.4|747937|745937|747983.2|745983.2|747930.9|745930.9|27
1626088510000|2021-07-12 11:15:10|747940.8|745940.8|747934.2|745934.2|747991.9|746474.9|747459.3|745934.2|30
1626088520000|2021-07-12 11:15:20|747940.7|745940.7|747885.5|745885.5|747942.2|746409.8|747409.8|745874.3|28
1626088530000|2021-07-12 11:15:30|747885.7|745885.7|747354.2|746354.2|747887.3|746365.8|747349.9|745869.9|26
1626088540000|2021-07-12 11:15:40|747357.4|746357.4|747904.7|745904.7|747907.5|746359.4|747342.2|745847.3|22
1626088550000|2021-07-12 11:15:50|747897.9|745897.9|747888.7|745888.7|747920.6|746439.2|747406.6|745888.7|34
1626088560000|2021-07-12 11:16:00|747896.6|745896.6|747881.6|745881.6|747902.7|746403.3|747382.3|745880.5|29
1626088570000|2021-07-12 11:16:10|747881.7|745881.7|747393.2|746393.2|747885.6|746393.2|747372.5|745878.8|23
1626088580000|2021-07-12 11:16:20|747387|746387|747412.3|746412.3|747891.2|746412.3|747365.5|745879.7|26
1626088590000|2021-07-12 11:16:30|747404|746404|747904.9|745904.9|747904.9|746438.8|747396.5|745904.9|29
1626088600000|2021-07-12 11:16:40|747913.7|745913.7|748024.2|746024.2|748025.4|746504.8|747407.1|745904.7|35
1626088610000|2021-07-12 11:16:50|748028.9|746028.9|748181.8|746181.8|748224.8|746722.1|747565.5|746028.9|36
1626088620000|2021-07-12 11:17:00|748190.9|746190.9|748234.1|746234.1|748234.1|746697.7|747640.8|746161.8|33
1626088630000|2021-07-12 11:17:10|748223.2|746223.2|748219.9|746219.9|748253.9|746758.6|747748.1|746196.1|35
1626088640000|2021-07-12 11:17:20|747715.8|746715.8|748168.9|746168.9|748195.2|746727|747714.9|746157.6|30
1626088650000|2021-07-12 11:17:30|748175.2|746175.2|748169.1|746169.1|748179|746645.6|747645.6|746160.5|17
1626088660000|2021-07-12 11:17:40|748166.7|746166.7|747537.7|746537.7|748166.7|746672|747537.7|746089|32
1626088670000|2021-07-12 11:17:50|747541.8|746541.8|748046.7|746046.7|748055.4|746545.8|747537.9|746033.3|26
1626088680000|2021-07-12 11:18:00|748057.3|746057.3|748044.7|746044.7|748059.6|746059.6|748044.7|746044.7|29
1626088690000|2021-07-12 11:18:10|748042.9|746042.9|748045.6|746045.6|748050.1|746050.1|748042.9|746042.9|12
1626088700000|2021-07-12 11:18:20|748044|746044|748037.8|746037.8|748046.4|746046.4|748035.1|746035.1|25
1626088710000|2021-07-12 11:18:30|748038.2|746038.2|748031|746031|748040.2|746040.2|748027.4|746027.4|26
1626088720000|2021-07-12 11:18:40|748032.2|746032.2|748114.7|746114.7|748114.7|746594.3|747568|746031.6|30
1626088730000|2021-07-12 11:18:50|748109.9|746109.9|748044.3|746044.3|748142.1|746142.1|748035|746035|33
1626088740000|2021-07-12 11:19:00|748050.5|746050.5|748050.5|746050.5|748050.5|746050.5|748015.5|746015.5|26
1626088750000|2021-07-12 11:19:10|748053|746053|748106.2|746106.2|748108.1|746108.1|748045.9|746045.9|30
1626088760000|2021-07-12 11:19:20|748103.4|746103.4|748114.1|746114.1|748117.6|746117.6|748097.1|746097.1|23
1626088770000|2021-07-12 11:19:30|748114.7|746114.7|748169.1|746169.1|748180.7|746180.7|748114.7|746114.7|31
1626088780000|2021-07-12 11:19:40|748167|746167|748073.2|746073.2|748167.7|746167.7|748070.8|746070.8|28
1626088790000|2021-07-12 11:19:50|748068.2|746068.2|748041.3|746041.3|748078.8|746078.8|748041.3|746041.3|27
1626088800000|2021-07-12 11:20:00|748046.6|746046.6|748032|746032|748047.9|746530.5|747519.7|746020.6|27
1626088810000|2021-07-12 11:20:10|748034.3|746034.3|748037.9|746037.9|748038.6|746038.6|748030.5|746030.5|21
1626088820000|2021-07-12 11:20:20|748038|746038|747498|746498|748042|746514.6|747498|746002.8|24
1626088830000|2021-07-12 11:20:30|747497.3|746497.3|747507.2|746507.2|748028.9|746507.2|747489.9|745993.3|26
1626088840000|2021-07-12 11:20:40|747497.9|746497.9|747493.5|746493.5|747504.3|746504.3|747489.2|746489.2|24
1626088850000|2021-07-12 11:20:50|747492.8|746492.8|748003.4|746003.4|748020.7|746493.5|747492.8|745970.5|30
1626088860000|2021-07-12 11:21:00|748003.9|746003.9|747988.7|745988.7|748005.4|746005.4|747983.9|745983.9|21
1626088870000|2021-07-12 11:21:10|747986.2|745986.2|748014.1|746014.1|748039.6|746039.6|747973.1|745973.1|30
1626088880000|2021-07-12 11:21:20|748013.8|746013.8|748028.7|746028.7|748035.7|746035.7|748005.9|746005.9|27
1626088890000|2021-07-12 11:21:30|748029.2|746029.2|748022.9|746022.9|748044.3|746533|747532.1|746017.6|30
1626088900000|2021-07-12 11:21:40|748006|746006|748015.7|746015.7|748020.8|746020.8|747998.3|745998.3|30
1626088910000|2021-07-12 11:21:50|748016.6|746016.6|748014.5|746014.5|748028.9|746028.9|748008.3|746008.3|20
1626088920000|2021-07-12 11:22:00|748009.1|746009.1|748015.9|746015.9|748053.8|746543.9|747543.9|746007.9|32
1626088930000|2021-07-12 11:22:10|748007.4|746007.4|748025.1|746025.1|748043|746043|748007.4|746007.4|21
1626088940000|2021-07-12 11:22:20|748026.1|746026.1|748048.9|746048.9|748054.2|746054.2|748026.1|746026.1|26
1626088950000|2021-07-12 11:22:30|748051.2|746051.2|747998|745998|748053.2|746551.7|747551.7|745998|25
1626088960000|2021-07-12 11:22:40|748016.1|746016.1|747493.9|746493.9|748016.1|746505.6|747493.9|745986|24
1626088970000|2021-07-12 11:22:50|747494.7|746494.7|747945.2|745945.2|747960.5|746495.6|747474.2|745936.4|26
1626088980000|2021-07-12 11:23:00|747943.5|745943.5|747435.1|746435.1|747950.1|746444.9|747434.3|745923|31
1626088990000|2021-07-12 11:23:10|747430|746430|747959.6|745959.6|747971.3|746430|747429.4|745927|36
1626089000000|2021-07-12 11:23:20|747957.1|745957.1|747929.6|745929.6|747957.1|746434.3|747434.3|745927.9|25
1626089010000|2021-07-12 11:23:30|747943.8|745943.8|747963.3|745963.3|747963.3|745963.3|747904.2|745904.2|27
1626089020000|2021-07-12 11:23:40|747963.4|745963.4|747963.5|745963.5|747980.2|746479.5|747451.2|745949.9|31
1626089030000|2021-07-12 11:23:50|747964.1|745964.1|747466.3|746466.3|747967.3|746471.5|747466.3|745941.4|24
1626089040000|2021-07-12 11:24:00|747465.6|746465.6|747532.2|746532.2|748002.2|746532.2|747461.7|745983.8|26
1626089050000|2021-07-12 11:24:10|747552.3|746552.3|747562.7|746562.7|748069|746564|747527.2|746030.6|29
1626089060000|2021-07-12 11:24:20|747565.7|746565.7|748036|746036|748036.4|746569.6|747519.8|746020.3|24
1626089070000|2021-07-12 11:24:30|748035.4|746035.4|748039.5|746039.5|748046.5|746563|747532.1|746022.2|21
1626089080000|2021-07-12 11:24:40|748034.5|746034.5|747463.3|746463.3|748035.6|746542.8|747454.4|746031.5|21
1626089090000|2021-07-12 11:24:50|747463.4|746463.4|747954.5|745954.5|747971.9|746464.3|747462|745951.1|23
1626089100000|2021-07-12 11:25:00|747964.6|745964.6|747952.8|745952.8|747968.4|746480.9|747452.2|745951.2|28
1626089110000|2021-07-12 11:25:10|747949.4|745949.4|747464.9|746464.9|747969.3|746472.6|747460.1|745949.4|26
1626089120000|2021-07-12 11:25:20|747960.4|745960.4|747988|745988|747988|746466.8|747459|745951.5|23
1626089130000|2021-07-12 11:25:30|747483.9|746483.9|747945.2|745945.2|747961.4|746484.4|747459.2|745945.2|27
1626089140000|2021-07-12 11:25:40|747944.8|745944.8|747396.9|746396.9|747953.4|746472.5|747396.9|745928.9|28
1626089150000|2021-07-12 11:25:50|747902.3|745902.3|747373.5|746373.5|747903.7|746409.4|747346.6|745893.4|33
1626089160000|2021-07-12 11:26:00|747372.8|746372.8|747440.6|746440.6|747947.6|746449.9|747372.8|745929.9|32
1626089170000|2021-07-12 11:26:10|747437.4|746437.4|747916.5|745916.5|747953.9|746460.5|747425.9|745916.5|28
1626089180000|2021-07-12 11:26:20|747914.3|745914.3|747884.3|745884.3|747923.2|745923.2|747877.9|745877.9|25
1626089190000|2021-07-12 11:26:30|747883.7|745883.7|747347|746347|747894.7|746396.6|747347|745882.5|27
1626089200000|2021-07-12 11:26:40|747352.3|746352.3|747813.5|745813.5|747867.4|746352.3|747301.9|745792.3|28
1626089210000|2021-07-12 11:26:50|747814.6|745814.6|747319.6|746319.6|747825.7|746321.7|747286.3|745798.7|30
1626089220000|2021-07-12 11:27:00|747319.7|746319.7|747786.5|745786.5|747809.2|746320|747291.2|745786.5|31
1626089230000|2021-07-12 11:27:10|747792.3|745792.3|747816.4|745816.4|747826.7|746329.2|747281.3|745774.5|28
1626089240000|2021-07-12 11:27:20|747810.6|745810.6|747950.7|745950.7|747950.7|746440.8|747306.4|745810.6|32
1626089250000|2021-07-12 11:27:30|747948.4|745948.4|747908.7|745908.7|747949.3|746408.6|747408.6|745892.6|35
1626089260000|2021-07-12 11:27:40|747405|746405|747913.9|745913.9|747936.3|746439.9|747383.7|745896.5|32
1626089270000|2021-07-12 11:27:50|747912.9|745912.9|747908.3|745908.3|747935.5|746401.1|747396.6|745877.4|37
1626089280000|2021-07-12 11:28:00|747909.6|745909.6|747896.4|745896.4|747911.3|745911.3|747891.5|745891.5|20
1626089290000|2021-07-12 11:28:10|747897.3|745897.3|747889.9|745889.9|747900.1|745900.1|747885.8|745885.8|24
1626089300000|2021-07-12 11:28:20|747890.1|745890.1|747891.9|745891.9|747892.8|745892.8|747890.1|745890.1|15
1626089310000|2021-07-12 11:28:30|747891.3|745891.3|747911.6|745911.6|747911.6|746415.8|747411.3|745891.3|25
1626089320000|2021-07-12 11:28:40|747910.7|745910.7|747898.3|745898.3|747911.9|746382.4|747382.4|745883.6|34
1626089330000|2021-07-12 11:28:50|747910.9|745910.9|747456.8|746456.8|747950|746466.7|747419.7|745910.2|30
1626089340000|2021-07-12 11:29:00|747457|746457|747470.9|746470.9|747960.3|746470.9|747457|745950.2|30
1626089350000|2021-07-12 11:29:10|747459|746459|747925.8|745925.8|747927.8|746459|747425.5|745923.5|27
1626089360000|2021-07-12 11:29:20|747924.3|745924.3|747358.5|746358.5|747926.2|746378.4|747351.2|745869.5|28
1626089370000|2021-07-12 11:29:30|747360.9|746360.9|747883.7|745883.7|747883.7|746363.6|747344.5|745847.6|29
1626089380000|2021-07-12 11:29:40|747383.2|746383.2|747890.9|745890.9|747893.6|746398|747380.1|745877.4|28
1626089390000|2021-07-12 11:29:50|747890.3|745890.3|747869.4|745869.4|747907.4|746427.7|747403.9|745860.5|31
1626089400000|2021-07-12 11:30:00|747868.1|745868.1|747393.1|746393.1|747934.1|746437.6|747376|745866.8|35
1626089410000|2021-07-12 11:30:10|747860.6|745860.6|747803|745803|747877|746362.1|747315.3|745802|32
1626089420000|2021-07-12 11:30:20|747801.3|745801.3|747691.8|745691.8|747802.2|746280.6|747157.7|745665.4|37
1626089430000|2021-07-12 11:30:30|747718.2|745718.2|747705.3|745705.3|747727.1|746222.8|747213.4|745703.8|30
1626089440000|2021-07-12 11:30:40|747710.5|745710.5|747259.6|746259.6|747761.2|746262.8|747229.9|745705.5|31
1626089450000|2021-07-12 11:30:50|747255.4|746255.4|747645.3|745645.3|747747.6|746255.4|747164.2|745645.3|31
1626089460000|2021-07-12 11:31:00|747633.3|745633.3|747163.3|746163.3|747637.5|746195.6|747150.9|745633.3|30
1626089470000|2021-07-12 11:31:10|747165.2|746165.2|747154.1|746154.1|747177|746177|747154.1|746154.1|29
1626089480000|2021-07-12 11:31:20|747161|746161|747131.6|746131.6|747190.9|746190.9|747129.7|746129.7|30
1626089490000|2021-07-12 11:31:30|747127|746127|747099.7|746099.7|747623|746127|747091.3|745575.8|28
1626089500000|2021-07-12 11:31:40|747097.9|746097.9|747050.9|746050.9|747622.9|746118.3|747030.4|745533|33
1626089510000|2021-07-12 11:31:50|747049.6|746049.6|747060.5|746060.5|747565.7|746095.8|747041.5|745546.3|32
1626089520000|2021-07-12 11:32:00|747081.8|746081.8|747184|746184|747668.2|746187.8|747058.7|745601.4|32
1626089530000|2021-07-12 11:32:10|747182.9|746182.9|747187.3|746187.3|747681.4|746201.1|747179.1|745672.6|31
1626089540000|2021-07-12 11:32:20|747185.4|746185.4|747172.5|746172.5|747190.8|746190.8|747168.8|746168.8|23
1626089550000|2021-07-12 11:32:30|747175.3|746175.3|747666.6|745666.6|747674.5|746184.8|747167.1|745646.6|22
1626089560000|2021-07-12 11:32:40|747667.3|745667.3|747206|746206|747667.3|746206|747164.5|745667.3|26
1626089570000|2021-07-12 11:32:50|747200.5|746200.5|747168.8|746168.8|747664.8|746200.5|747150.4|745647.3|23
1626089580000|2021-07-12 11:33:00|747167.5|746167.5|747170.1|746170.1|747668.7|746174.1|747165.6|745653.7|26
1626089590000|2021-07-12 11:33:10|747178.2|746178.2|747646.5|745646.5|747702.3|746200|747136.5|745628.9|31
1626089600000|2021-07-12 11:33:20|747644.5|745644.5|747139.6|746139.6|747644.5|746163.4|747123.4|745607.5|32
1626089610000|2021-07-12 11:33:30|747132.2|746132.2|747664.1|745664.1|747679.2|746193.7|747103.2|745624.5|29
1626089620000|2021-07-12 11:33:40|747659.7|745659.7|747601.3|745601.3|747688.4|746204.6|747109.3|745598.5|27
1626089630000|2021-07-12 11:33:50|747106.4|746106.4|747095|746095|747604.2|746125.8|747073.7|745593.7|27
1626089640000|2021-07-12 11:34:00|747088.6|746088.6|747098|746098|747600.5|746098|747084.2|745573.8|23
1626089650000|2021-07-12 11:34:10|747103|746103|747579|745579|747579|746103|747085.8|745571.4|22
1626089660000|2021-07-12 11:34:20|747568.5|745568.5|747589.7|745589.7|747592.1|746106.8|747079.6|745568.5|23
1626089670000|2021-07-12 11:34:30|747587.7|745587.7|747592|745592|747600.3|745600.3|747583.7|745583.7|20
1626089680000|2021-07-12 11:34:40|747593|745593|747587.7|745587.7|747594.6|746101|747087.3|745582.5|22
1626089690000|2021-07-12 11:34:50|747105|746105|747100.4|746100.4|747610|746105|747090.4|745578.3|29
1626089700000|2021-07-12 11:35:00|747100.5|746100.5|747117.5|746117.5|747612.4|746123|747094.6|745574.5|30
1626089710000|2021-07-12 11:35:10|747123|746123|747113.1|746113.1|747123|746123|747103.9|746103.9|17
1626089720000|2021-07-12 11:35:20|747613.2|745613.2|747248.1|746248.1|747740.9|746248.1|747121.2|745612.6|24
1626089730000|2021-07-12 11:35:30|747255.5|746255.5|747254|746254|747745.7|746255.5|747239.1|745721.1|29
1626089740000|2021-07-12 11:35:40|747254.1|746254.1|747215.6|746215.6|747736|746255.7|747209|745716.5|26
1626089750000|2021-07-12 11:35:50|747212.8|746212.8|747749.5|745749.5|747758.9|746289.6|747212.8|745740.7|27
1626089760000|2021-07-12 11:36:00|747248.5|746248.5|747236.6|746236.6|747740.8|746253.2|747226.5|745702.7|28
1626089770000|2021-07-12 11:36:10|747232.8|746232.8|747236.5|746236.5|747243|746243|747197.5|746197.5|28
1626089780000|2021-07-12 11:36:20|747232|746232|747690.9|745690.9|747745.7|746257.7|747148|745630.3|34
1626089790000|2021-07-12 11:36:30|747696|745696|747250.9|746250.9|747752.5|746250.9|747200.9|745679.9|25
1626089800000|2021-07-12 11:36:40|747250.3|746250.3|747257.3|746257.3|747821|746322.9|747245.7|745745.3|29
1626089810000|2021-07-12 11:36:50|747754.1|745754.1|747233.5|746233.5|747754.1|746260|747233.5|745750.4|28
1626089820000|2021-07-12 11:37:00|747232.9|746232.9|747249.6|746249.6|747255.4|746255.4|747232.9|746232.9|28
1626089830000|2021-07-12 11:37:10|747748|745748|747207.6|746207.6|747757.7|746260.2|747189.3|745690.2|31
1626089840000|2021-07-12 11:37:20|747208.2|746208.2|747744.4|745744.4|747753.4|746242.7|747208.2|745708.4|34
1626089850000|2021-07-12 11:37:30|747742.4|745742.4|747743.2|745743.2|747746.4|745746.4|747733|745733|34
1626089860000|2021-07-12 11:37:40|747742.3|745742.3|747769.4|745769.4|747770.9|746271.8|747245.8|745737.9|32
1626089870000|2021-07-12 11:37:50|747768.1|745768.1|747324.5|746324.5|747848.4|746336.9|747310.6|745768.1|32
1626089880000|2021-07-12 11:38:00|747325.7|746325.7|747783.8|745783.8|747802.3|746333.9|747288.1|745777.4|32
1626089890000|2021-07-12 11:38:10|747786.5|745786.5|747292.5|746292.5|747791.8|746293.7|747292.1|745780.2|28
1626089900000|2021-07-12 11:38:20|747293.7|746293.7|747812.1|745812.1|747832.4|746329.8|747291.2|745793|17
1626089910000|2021-07-12 11:38:30|747814.6|745814.6|747296|746296|747814.6|746320.9|747296|745773.8|21
1626089920000|2021-07-12 11:38:40|747295.8|746295.8|747284.2|746284.2|747298.8|746298.8|747280|746280|21
1626089930000|2021-07-12 11:38:50|747782.5|745782.5|747786.9|745786.9|747788.3|745788.3|747782.5|745782.5|18
1626089940000|2021-07-12 11:39:00|747788.2|745788.2|747759.4|745759.4|747788.4|745788.4|747754.2|745754.2|21
1626089950000|2021-07-12 11:39:10|747278.5|746278.5|747152.7|746152.7|747771.3|746278.5|747148.9|745744.7|27
1626089960000|2021-07-12 11:39:20|747132|746132|747036.9|746036.9|747626|746132|747014|745525.2|35
1626089970000|2021-07-12 11:39:30|747033.1|746033.1|747537.5|745537.5|747537.5|746033.1|746995.7|745504.7|35
1626089980000|2021-07-12 11:39:40|747531.6|745531.6|746999.8|745999.8|747542.8|746031.8|746992.4|745529.7|27
1626089990000|2021-07-12 11:39:50|747009.4|746009.4|746997.8|745997.8|747531.3|746028.4|746959.2|745460.2|29
1626090000000|2021-07-12 11:40:00|746982.9|745982.9|746909.2|745909.2|747473.1|745998.5|746831|745331.5|39
1626090010000|2021-07-12 11:40:10|746911.3|745911.3|746919.3|745919.3|747445.3|745945.6|746906.3|745393.9|30
1626090020000|2021-07-12 11:40:20|746918.7|745918.7|746928.4|745928.4|747431.2|745942.5|746902.3|745391.6|35
1626090030000|2021-07-12 11:40:30|746929.3|745929.3|746939.3|745939.3|747478.9|746000.2|746928.1|745440.3|35
1626090040000|2021-07-12 11:40:40|747425.1|745425.1|747446.2|745446.2|747456.3|745961.6|746948.6|745419.9|29
1626090050000|2021-07-12 11:40:50|747448.1|745448.1|746957.9|745957.9|747451.9|745959.9|746949.2|745440.5|22
1626090060000|2021-07-12 11:41:00|746955.2|745955.2|747402.3|745402.3|747445.1|745955.2|746897.1|745397.6|36
1626090070000|2021-07-12 11:41:10|747400.7|745400.7|746922.9|745922.9|747426.2|745925.3|746917.9|745400.7|28
1626090080000|2021-07-12 11:41:20|746922|745922|747321.3|745321.3|747408.2|745922|746820.8|745305.3|36
1626090090000|2021-07-12 11:41:30|747321.6|745321.6|747388.2|745388.2|747394.6|745896.8|746820.2|745308.2|36
1626090100000|2021-07-12 11:41:40|747392|745392|747392.7|745392.7|747411.1|745906.4|746906.4|745382.9|36
1626090110000|2021-07-12 11:41:50|747387.6|745387.6|746894|745894|747389.4|745894|746888.8|745336.6|35
1626090120000|2021-07-12 11:42:00|747395.7|745395.7|747319.1|745319.1|747396.6|745916|746868.6|745299.9|38
1626090130000|2021-07-12 11:42:10|747321.2|745321.2|747319.9|745319.9|747340.7|745340.7|747314.7|745314.7|33
1626090140000|2021-07-12 11:42:20|747327.8|745327.8|747328.2|745328.2|747345.3|745842.5|746831.9|745319.9|33
1626090150000|2021-07-12 11:42:30|747327.6|745327.6|747313.7|745313.7|747329.8|745822.2|746803|745304.1|30
1626090160000|2021-07-12 11:42:40|747312.8|745312.8|746829.5|745829.5|747332.6|745829.5|746806.6|745312.8|24
1626090170000|2021-07-12 11:42:50|746833.5|745833.5|746817.3|745817.3|747315.7|745833.5|746786.3|745315.7|26
1626090180000|2021-07-12 11:43:00|746814.4|745814.4|747303.4|745303.4|747329.9|745828.6|746803.1|745302.5|28
1626090190000|2021-07-12 11:43:10|747305.6|745305.6|747308.7|745308.7|747311.8|745819.9|746789.4|745292.9|35
1626090200000|2021-07-12 11:43:20|747305.4|745305.4|746831.9|745831.9|747313.8|745837.3|746828.9|745301.5|31
1626090210000|2021-07-12 11:43:30|746831.1|745831.1|746851|745851|747332.2|745851|746825.1|745332.2|29
1626090220000|2021-07-12 11:43:40|746847.3|745847.3|746845.7|745845.7|747341.2|745850.5|746841.6|745341.2|22
1626090230000|2021-07-12 11:43:50|746844.8|745844.8|746825|745825|746846.2|745846.2|746825|745825|22
1626090240000|2021-07-12 11:44:00|746828|745828|746841.4|745841.4|747381.1|745910|746828|745327.9|35
1626090250000|2021-07-12 11:44:10|746838.9|745838.9|746831.8|745831.8|747336.2|745843.2|746809.8|745312.7|37
1626090260000|2021-07-12 11:44:20|746834|745834|746885.8|745885.8|747387|745892.8|746834|745318.6|31
1626090270000|2021-07-12 11:44:30|746884.5|745884.5|747391.3|745391.3|747395|745898.8|746882.8|745382.1|36
1626090280000|2021-07-12 11:44:40|747391|745391|747348.3|745348.3|747391|745888.5|746845.6|745348.3|30
1626090290000|2021-07-12 11:44:50|747348.5|745348.5|746825.2|745825.2|747352.5|745885.2|746822.5|745306.9|36
1626090300000|2021-07-12 11:45:00|746826|745826|747453.6|745453.6|747467|745963.7|746826|745328.7|36
1626090310000|2021-07-12 11:45:10|747454.5|745454.5|747452.6|745452.6|747491.9|745983.2|746948.4|745448.7|33
1626090320000|2021-07-12 11:45:20|747455.7|745455.7|746967.3|745967.3|747496.3|746006.2|746967.3|745455.7|33
1626090330000|2021-07-12 11:45:30|746983|745983|747094.8|746094.8|747581.3|746100.4|746976.7|745522.7|33
1626090340000|2021-07-12 11:45:40|747582.3|745582.3|747060|746060|747624.9|746132.2|747057.5|745582.3|38
1626090350000|2021-07-12 11:45:50|747064|746064|746948.9|745948.9|747643.2|746137.2|746948.9|745576.2|35
1626090360000|2021-07-12 11:46:00|746938|745938|746924.8|745924.8|747454.1|745957.7|746922|745421.1|28
1626090370000|2021-07-12 11:46:10|746925.4|745925.4|747366.8|745366.8|747427.5|745925.4|746925.4|745366.8|34
1626090380000|2021-07-12 11:46:20|747366.6|745366.6|747388.2|745388.2|747392.5|745881.1|746874.8|745366.3|30
1626090390000|2021-07-12 11:46:30|747394.6|745394.6|747413.8|745413.8|747414.3|745909.7|746909.7|745382.2|27
1626090400000|2021-07-12 11:46:40|746922.4|745922.4|747386.9|745386.9|747422.2|745928.4|746896.4|745382.4|33
1626090410000|2021-07-12 11:46:50|747386.6|745386.6|746893.3|745893.3|747412.7|745927.6|746888.3|745385.4|32
1626090420000|2021-07-12 11:47:00|747377.2|745377.2|746883.6|745883.6|747382|745887|746864.3|745368.9|27
1626090430000|2021-07-12 11:47:10|746883.4|745883.4|746899|745899|747387.6|745901.1|746870.3|745375.2|23
1626090440000|2021-07-12 11:47:20|746894.3|745894.3|746898.9|745898.9|747394.2|745903.5|746891.3|745378.2|28
1626090450000|2021-07-12 11:47:30|746891.8|745891.8|747453.5|745453.5|747453.5|745972.2|746891.1|745381.2|32
1626090460000|2021-07-12 11:47:40|746963.2|745963.2|746975.7|745975.7|747469.2|745975.7|746947.4|745446.8|30
1626090470000|2021-07-12 11:47:50|746975.3|745975.3|746966.5|745966.5|747477|745982.7|746966.5|745477|22
1626090480000|2021-07-12 11:48:00|746968.1|745968.1|747495.9|745495.9|747499.7|746011.8|746965.2|745488.3|25
1626090490000|2021-07-12 11:48:10|747003|746003|746969|745969|747470.9|746015|746967.1|745460.3|32
1626090500000|2021-07-12 11:48:20|746974.3|745974.3|746971.5|745971.5|747474.8|745978.6|746964.7|745469.4|31
1626090510000|2021-07-12 11:48:30|747465.5|745465.5|746936|745936|747467.8|745972.4|746920.2|745420.7|31
1626090520000|2021-07-12 11:48:40|746929.7|745929.7|746914.4|745914.4|747423.8|745929.7|746897.8|745398.7|36
1626090530000|2021-07-12 11:48:50|746915.9|745915.9|746956.7|745956.7|747458.7|745963|746912.6|745458.7|28
1626090540000|2021-07-12 11:49:00|746956.6|745956.6|746994|745994|747001.9|746001.9|746956.1|745956.1|31
1626090550000|2021-07-12 11:49:10|746993.2|745993.2|746969.4|745969.4|747486.4|746000.8|746969.3|745466.5|34
1626090560000|2021-07-12 11:49:20|746969.8|745969.8|746973.4|745973.4|747468.6|745973.7|746963.8|745462.7|32
1626090570000|2021-07-12 11:49:30|746977.4|745977.4|746978.4|745978.4|747483|745983.2|746954.3|745472|31
1626090580000|2021-07-12 11:49:40|747475.5|745475.5|746972.7|745972.7|747475.5|745978.7|746965.7|745475.5|24
1626090590000|2021-07-12 11:49:50|746973.8|745973.8|746956.8|745956.8|747478.3|745979.8|746952.4|745451.4|22
1626090600000|2021-07-12 11:50:00|746953.1|745953.1|746928.9|745928.9|747441|745957.2|746901.3|745403.1|38
1626090610000|2021-07-12 11:50:10|746925.1|745925.1|746936.6|745936.6|747448.1|745943|746925.1|745432.3|34
1626090620000|2021-07-12 11:50:20|746939.6|745939.6|746953.6|745953.6|747469.7|745964|746936.4|745434.6|32
1626090630000|2021-07-12 11:50:30|746948.1|745948.1|746973|745973|747465.3|745975.8|746943.2|745440.2|34
1626090640000|2021-07-12 11:50:40|746971.9|745971.9|746946.9|745946.9|746975|745975|746943|745943|30
1626090650000|2021-07-12 11:50:50|746946.8|745946.8|746944|745944|747456|745950.9|746944|745443.5|22
1626090660000|2021-07-12 11:51:00|746942|745942|746933.7|745933.7|747436.2|745946.1|746840|745380.5|35
1626090670000|2021-07-12 11:51:10|746946.9|745946.9|746949.1|745949.1|747436.2|745949.9|746932.9|745425.9|22
1626090680000|2021-07-12 11:51:20|747436.1|745436.1|746953.9|745953.9|747462.6|745969.8|746939.8|745436.1|35
1626090690000|2021-07-12 11:51:30|746958.2|745958.2|746943|745943|747433|745958.2|746927.9|745421.9|30
1626090700000|2021-07-12 11:51:40|746938.3|745938.3|746895.1|745895.1|747391.7|745945.3|746888.6|745391.7|28
1626090710000|2021-07-12 11:51:50|746895.2|745895.2|746895.3|745895.3|747393.8|745901.2|746877.7|745393.1|27
1626090720000|2021-07-12 11:52:00|746894.9|745894.9|747398.8|745398.8|747400.4|745901.6|746885.6|745389.9|23
1626090730000|2021-07-12 11:52:10|746903.1|745903.1|747414.4|745414.4|747414.4|745921.6|746890.6|745411.9|21
1626090740000|2021-07-12 11:52:20|747414.7|745414.7|746907.4|745907.4|747414.7|745933.1|746901.9|745402.4|21
1626090750000|2021-07-12 11:52:30|746900.3|745900.3|747422.5|745422.5|747422.8|745933.2|746900.3|745410.4|24
1626090760000|2021-07-12 11:52:40|747419.2|745419.2|747460.3|745460.3|747460.3|745971.7|746948.1|745418.4|31
1626090770000|2021-07-12 11:52:50|746962.4|745962.4|746958.5|745958.5|747462.8|745966.7|746950.5|745447.5|27
1626090780000|2021-07-12 11:53:00|746957.8|745957.8|746953.9|745953.9|746957.8|745957.8|746943.1|745943.1|31
1626090790000|2021-07-12 11:53:10|746951.6|745951.6|747495.8|745495.8|747495.8|746037.3|746947.9|745446|27
1626090800000|2021-07-12 11:53:20|747494.2|745494.2|747506.2|745506.2|747512.5|746016.2|746991.1|745488.1|31
1626090810000|2021-07-12 11:53:30|747506.6|745506.6|747057|746057|747537.6|746057|747012.2|745506.6|23
1626090820000|2021-07-12 11:53:40|747054.1|746054.1|747048.5|746048.5|747539.5|746054.5|747042.3|745539.5|22
1626090830000|2021-07-12 11:53:50|747045.4|746045.4|747697.6|745697.6|747697.6|746212|747044.4|745539.2|37
1626090840000|2021-07-12 11:54:00|747692.9|745692.9|747259.9|746259.9|747753.7|746264.4|747196.9|745692.9|38
1626090850000|2021-07-12 11:54:10|747263.3|746263.3|747296.4|746296.4|747783.2|746296.4|747260.6|745767.9|34
1626090860000|2021-07-12 11:54:20|747284.5|746284.5|747394|746394|747849.9|746414.5|747284.2|745782.9|38
1626090870000|2021-07-12 11:54:30|747395.2|746395.2|747428|746428|747431|746431|747380.1|746380.1|31
1626090880000|2021-07-12 11:54:40|747422.2|746422.2|747550.6|746550.6|747972.9|746550.6|747420.9|745972.9|35
1626090890000|2021-07-12 11:54:50|747542.8|746542.8|747574.1|746574.1|748079.1|746601.7|747536.2|746076.8|38
1626090900000|2021-07-12 11:55:00|747577.8|746577.8|747626.1|746626.1|747629.4|746629.4|747577.8|746577.8|34
1626090910000|2021-07-12 11:55:10|747623.1|746623.1|747590.3|746590.3|747662.8|746662.8|747577.6|746577.6|34
1626090920000|2021-07-12 11:55:20|747587.1|746587.1|747581.4|746581.4|747587.1|746587.1|747569.6|746569.6|27
1626090930000|2021-07-12 11:55:30|747579.9|746579.9|747592.6|746592.6|747598.3|746598.3|747574.6|746574.6|33
1626090940000|2021-07-12 11:55:40|747590.6|746590.6|747531.2|746531.2|747590.6|746590.6|747529.7|746529.7|28
1626090950000|2021-07-12 11:55:50|747533.2|746533.2|747538.2|746538.2|747548.9|746548.9|747533.2|746533.2|26
1626090960000|2021-07-12 11:56:00|747555.5|746555.5|747590.6|746590.6|748089.1|746591.1|747553.4|746051.7|32
1626090970000|2021-07-12 11:56:10|747647.2|746647.2|748133|746133|748133|746654.9|747596.6|746096.6|36
1626090980000|2021-07-12 11:56:20|747624.3|746624.3|747582.6|746582.6|748136.5|746627.8|747578.8|746082.1|34
1626090990000|2021-07-12 11:56:30|747581.4|746581.4|747538.7|746538.7|748060.9|746581.4|747538.7|746044.4|28
1626091000000|2021-07-12 11:56:40|748059.2|746059.2|748069.2|746069.2|748085.3|746567.1|747547.9|746047.9|28
1626091010000|2021-07-12 11:56:50|748066.6|746066.6|748054.1|746054.1|748070.4|746575|747547.4|746054.1|27
1626091020000|2021-07-12 11:57:00|748055.2|746055.2|748022.3|746022.3|748056.5|746056.5|748022.3|746022.3|28
1626091030000|2021-07-12 11:57:10|748023.2|746023.2|748049.6|746049.6|748053.7|746555.6|747552.9|746020.1|29
1626091040000|2021-07-12 11:57:20|748043.3|746043.3|748103.8|746103.8|748115.4|746115.4|748040.2|746040.2|34
1626091050000|2021-07-12 11:57:30|748102.6|746102.6|747624.7|746624.7|748116.8|746625.4|747612.8|746102.6|34
1626091060000|2021-07-12 11:57:40|747624|746624|747638.1|746638.1|748142.8|746641.2|747622.9|746124.4|33
1626091070000|2021-07-12 11:57:50|747636.7|746636.7|747645.5|746645.5|748151|746654.5|747636.7|746136.2|28
1626091080000|2021-07-12 11:58:00|747645.7|746645.7|747655.4|746655.4|747656.6|746656.6|747645.3|746645.3|24
1626091090000|2021-07-12 11:58:10|747657|746657|747663.5|746663.5|748165.9|746681.4|747653.9|746163.3|23
1626091100000|2021-07-12 11:58:20|747658.5|746658.5|747663.8|746663.8|748193.3|746674.9|747637.4|746145.2|30
1626091110000|2021-07-12 11:58:30|747660.9|746660.9|747682.3|746682.3|748180.1|746683.7|747659.9|746163|23
1626091120000|2021-07-12 11:58:40|748173.6|746173.6|748187.1|746187.1|748199.1|746677.7|747677.7|746173.6|30
1626091130000|2021-07-12 11:58:50|748174.1|746174.1|748183.8|746183.8|748200.9|746689.1|747679.2|746166.7|34
1626091140000|2021-07-12 11:59:00|748184.5|746184.5|747666.6|746666.6|748184.5|746690.6|747666.6|746184.2|31
1626091150000|2021-07-12 11:59:10|747665.9|746665.9|747646.3|746646.3|748170.7|746665.9|747640.5|746160.7|28
1626091160000|2021-07-12 11:59:20|747646.2|746646.2|747643.2|746643.2|748142.1|746648.4|747639.7|746136.9|26
1626091170000|2021-07-12 11:59:30|747636.4|746636.4|747612.3|746612.3|748132.3|746647.1|747593.6|746103.3|35
1626091180000|2021-07-12 11:59:40|747604.9|746604.9|747566.7|746566.7|748085.7|746607.4|747561|746056.6|28
1626091190000|2021-07-12 11:59:50|747566.6|746566.6|747561.5|746561.5|748072.4|746573.3|747559.8|746061|26
1626091200000|2021-07-12 12:00:00|747562.8|746562.8|747696.5|746696.5|748214.4|746707.8|747501.3|746032.5|38
1626091210000|2021-07-12 12:00:10|747693.2|746693.2|747520.4|746520.4|748170.7|746693.2|747520.4|746042.4|36
1626091220000|2021-07-12 12:00:20|747456.1|746456.1|747520.1|746520.1|747999.9|746531.7|747456.1|745968.6|38
1626091230000|2021-07-12 12:00:30|747518.8|746518.8|747977.1|745977.1|748017.2|746528.5|747471.8|745973.8|30
1626091240000|2021-07-12 12:00:40|747977.9|745977.9|747507.9|746507.9|748015.8|746512.8|747478.4|745971|32
1626091250000|2021-07-12 12:00:50|747508.2|746508.2|748048.2|746048.2|748059|746558.3|747494.4|745981.7|33
1626091260000|2021-07-12 12:01:00|747547.8|746547.8|747474.5|746474.5|748048.5|746556.3|747474.5|746020.4|33
1626091270000|2021-07-12 12:01:10|747982.9|745982.9|748002.1|746002.1|748013.8|746538.6|747523.6|745982.9|34
1626091280000|2021-07-12 12:01:20|748002.3|746002.3|747896.9|745896.9|748035.1|746518.8|747369|745862.7|33
1626091290000|2021-07-12 12:01:30|747889.3|745889.3|747376.7|746376.7|747890.9|746387.5|747372.9|745859.4|27
1626091300000|2021-07-12 12:01:40|747376.3|746376.3|747372.3|746372.3|747877|746376.3|747366.4|745865.6|23
1626091310000|2021-07-12 12:01:50|747372.2|746372.2|747821.9|745821.9|747856.2|746372.2|747338.4|745804.1|36
1626091320000|2021-07-12 12:02:00|747822.5|745822.5|747334.7|746334.7|747874.6|746365.7|747334.2|745822.5|33
1626091330000|2021-07-12 12:02:10|747334.2|746334.2|747888.8|745888.8|747888.8|746388.6|747327.4|745825.7|25
1626091340000|2021-07-12 12:02:20|747873.5|745873.5|747902.2|745902.2|747906.1|746410.6|747391.7|745872.2|32
1626091350000|2021-07-12 12:02:30|747895.4|745895.4|747342.4|746342.4|747895.4|746362.6|747325.1|745822.2|32
1626091360000|2021-07-12 12:02:40|747350.2|746350.2|747342.8|746342.8|747837.8|746375.6|747327.8|745819.8|31
1626091370000|2021-07-12 12:02:50|747340.3|746340.3|747831|745831|747831|746340.3|747329.2|745819|28
1626091380000|2021-07-12 12:03:00|747831.5|745831.5|747825.1|745825.1|747831.5|746330.3|747327.9|745820.3|26
1626091390000|2021-07-12 12:03:10|747824.2|745824.2|747805.5|745805.5|747831.5|745831.5|747805.5|745805.5|23
1626091400000|2021-07-12 12:03:20|747805.4|745805.4|747305.8|746305.8|747810|746309.2|747303.6|745803.7|20
1626091410000|2021-07-12 12:03:30|747804.8|745804.8|747214.4|746214.4|747808.2|746301.6|747194.1|745694|29
1626091420000|2021-07-12 12:03:40|747215.3|746215.3|747207.7|746207.7|747226|746226|747205.4|746205.4|26
1626091430000|2021-07-12 12:03:50|747208.5|746208.5|747675.7|745675.7|747680.9|746208.5|747161.9|745660.6|32
1626091440000|2021-07-12 12:04:00|747161.4|746161.4|747189.6|746189.6|747683.8|746191.2|747161.4|745654.7|28
1626091450000|2021-07-12 12:04:10|747187.1|746187.1|747130.1|746130.1|747187.9|746187.9|747130.1|746130.1|32
1626091460000|2021-07-12 12:04:20|747625.8|745625.8|747613.6|745613.6|747646.1|746139.8|747139.3|745611.5|29
1626091470000|2021-07-12 12:04:30|747613|745613|746958.1|745958.1|747613|746005.5|746904.1|745404.7|37
1626091480000|2021-07-12 12:04:40|746967.9|745967.9|746947.3|745947.3|747447.2|745975.4|746942.3|745436|36
1626091490000|2021-07-12 12:04:50|746947|745947|746943.4|745943.4|747460.4|745973.4|746941.5|745449.1|32
1626091500000|2021-07-12 12:05:00|746948.7|745948.7|747463.1|745463.1|747468.3|746007.1|746948.7|745447.9|32
1626091510000|2021-07-12 12:05:10|747463.3|745463.3|747480.1|745480.1|747487.6|745994.7|746941.9|745446|34
1626091520000|2021-07-12 12:05:20|747011.1|746011.1|746959.2|745959.2|747496.6|746011.1|746956.3|745480.1|25
1626091530000|2021-07-12 12:05:30|746959|745959|747642|745642|747649.9|746147.5|746959|745465.7|33
1626091540000|2021-07-12 12:05:40|747645.3|745645.3|747126|746126|747675.7|746178|747113|745608|31
1626091550000|2021-07-12 12:05:50|747131.7|746131.7|747134.4|746134.4|747134.8|746134.8|747128.3|746128.3|21
1626091560000|2021-07-12 12:06:00|747132.8|746132.8|747107.4|746107.4|747622|746132.8|747107.1|745606.3|25
1626091570000|2021-07-12 12:06:10|747107.2|746107.2|747112.7|746112.7|747124.9|746124.9|747100.8|746100.8|22
1626091580000|2021-07-12 12:06:20|747115.4|746115.4|747133.1|746133.1|747615.8|746134.8|747114.5|745615.8|24
1626091590000|2021-07-12 12:06:30|747134.4|746134.4|747122.3|746122.3|747134.6|746134.6|747115.9|746115.9|23
1626091600000|2021-07-12 12:06:40|747124|746124|747120.5|746120.5|747125.6|746125.6|747118.7|746118.7|19
1626091610000|2021-07-12 12:06:50|747112.3|746112.3|747130.6|746130.6|747138.7|746138.7|747112.3|746112.3|25
1626091620000|2021-07-12 12:07:00|747128.6|746128.6|747616.5|745616.5|747616.5|746143.2|747100.9|745616.5|26
1626091630000|2021-07-12 12:07:10|747615.1|745615.1|747164|746164|747663.7|746168.7|747105.5|745615.1|30
1626091640000|2021-07-12 12:07:20|747164.5|746164.5|747133.5|746133.5|747165.1|746165.1|747125|746125|25
1626091650000|2021-07-12 12:07:30|747132.9|746132.9|747686.3|745686.3|747693.2|746202.6|747132.4|745656.6|24
1626091660000|2021-07-12 12:07:40|747687.5|745687.5|747172.6|746172.6|747702.1|746210.2|747172.6|745687.5|27
1626091670000|2021-07-12 12:07:50|747170.6|746170.6|747169.9|746169.9|747685|746204.3|747162.2|745665.3|27
1626091680000|2021-07-12 12:08:00|747669.2|745669.2|747156.5|746156.5|747684.2|746177.5|747131.6|745669.2|30
1626091690000|2021-07-12 12:08:10|747148.3|746148.3|747132.2|746132.2|747639.4|746154.3|747118.4|745621.3|27
1626091700000|2021-07-12 12:08:20|747161.3|746161.3|747176.8|746176.8|747651.8|746176.8|747147.6|745651.8|24
1626091710000|2021-07-12 12:08:30|747159.2|746159.2|747233.7|746233.7|747658.6|746234|747154.3|745658.6|30
1626091720000|2021-07-12 12:08:40|747232.4|746232.4|747166.5|746166.5|747669.9|746232.4|747156.2|745661|32
1626091730000|2021-07-12 12:08:50|747158.5|746158.5|747664.3|745664.3|747673.7|746183.8|747137.1|745646.6|26
1626091740000|2021-07-12 12:09:00|747668.9|745668.9|747138.5|746138.5|747668.9|746164.2|747126.5|745665.2|22
1626091750000|2021-07-12 12:09:10|747139.3|746139.3|747145.1|746145.1|747651.7|746154.7|747126|745651.7|26
1626091760000|2021-07-12 12:09:20|747144.5|746144.5|747141.9|746141.9|747707.6|746196.4|747132.6|745674.3|31
1626091770000|2021-07-12 12:09:30|747637.7|745637.7|747124.2|746124.2|747642.1|746132.4|747113.8|745627.8|25
1626091780000|2021-07-12 12:09:40|747122.4|746122.4|747627.3|745627.3|747635.8|746137.1|747120.6|745626.9|27
1626091790000|2021-07-12 12:09:50|747632.6|745632.6|747125.3|746125.3|747632.6|746134.5|747125.3|745626.8|29
1626091800000|2021-07-12 12:10:00|747129|746129|747162.4|746162.4|747172.1|746172.1|747129|746129|26
1626091810000|2021-07-12 12:10:10|747164.5|746164.5|747169.4|746169.4|747170.5|746170.5|747157.7|746157.7|26
1626091820000|2021-07-12 12:10:20|747168.7|746168.7|747140|746140|747169|746169|747125.2|746125.2|28
1626091830000|2021-07-12 12:10:30|747144|746144|747185.7|746185.7|747691.6|746194.3|747144|745682|17
1626091840000|2021-07-12 12:10:40|747187.3|746187.3|747169.3|746169.3|747193.8|746193.8|747150.2|746150.2|25
1626091850000|2021-07-12 12:10:50|747168.4|746168.4|747162.2|746162.2|747168.4|746168.4|747133|746133|16
1626091860000|2021-07-12 12:11:00|747164.7|746164.7|747160.8|746160.8|747673.3|746198|747154.3|745672.5|34
1626091870000|2021-07-12 12:11:10|747165.6|746165.6|747133.3|746133.3|747642.3|746172.3|747126.1|745633|26
1626091880000|2021-07-12 12:11:20|747133.9|746133.9|747137.8|746137.8|747151.5|746151.5|747133.9|746133.9|28
1626091890000|2021-07-12 12:11:30|747135.6|746135.6|747608.7|745608.7|747608.7|746142.6|747091.5|745608.7|33
1626091900000|2021-07-12 12:11:40|747608.3|745608.3|747522.1|745522.1|747608.5|746093.5|747017.1|745521.3|25
1626091910000|2021-07-12 12:11:50|747022.6|746022.6|746985|745985|747481.7|746022.6|746963.3|745468.9|35
1626091920000|2021-07-12 12:12:00|747002.8|746002.8|747525|745525|747535.7|746034.8|746999|745516.3|28
1626091930000|2021-07-12 12:12:10|747524.3|745524.3|747469|745469|747527|746015.3|746955.3|745469|28
1626091940000|2021-07-12 12:12:20|747465.2|745465.2|747475.4|745475.4|747475.4|745990|746918|745418.5|31
1626091950000|2021-07-12 12:12:30|747476.4|745476.4|746954.1|745954.1|747476.4|745969.3|746944.4|745431.7|28
1626091960000|2021-07-12 12:12:40|746953.9|745953.9|746895.5|745895.5|747380.3|745953.9|746853.8|745362.9|36
1626091970000|2021-07-12 12:12:50|746896.8|745896.8|746851.9|745851.9|747433.5|745934.1|746839.3|745337.7|32
1626091980000|2021-07-12 12:13:00|746853.5|745853.5|746871.1|745871.1|747383.5|745876.6|746853.5|745356.5|36
1626091990000|2021-07-12 12:13:10|746879.9|745879.9|746871.3|745871.3|746892.6|745892.6|746860.2|745860.2|20
1626092000000|2021-07-12 12:13:20|746872.4|745872.4|746868|745868|747383.3|745873.2|746852.6|745345.5|28
1626092010000|2021-07-12 12:13:30|746869.4|745869.4|747343.7|745343.7|747359.2|745872.4|746839.8|745340.7|31
1626092020000|2021-07-12 12:13:40|747343.6|745343.6|747337.3|745337.3|747353.3|745851.2|746847.6|745332|27
1626092030000|2021-07-12 12:13:50|747337.7|745337.7|746826.5|745826.5|747337.7|745845|746809.3|745311.9|33
1626092040000|2021-07-12 12:14:00|746826.4|745826.4|747339.4|745339.4|747349.6|745834.1|746809.7|745328.4|32
1626092050000|2021-07-12 12:14:10|747326.7|745326.7|747060.4|745060.4|747338.7|745811.4|746811.4|745059.6|32
1626092060000|2021-07-12 12:14:20|747063.3|745063.3|747166.6|745166.6|747182.7|745654.8|746549.8|745056|30
1626092070000|2021-07-12 12:14:30|747173.8|745173.8|746735.5|745735.5|747220.7|745745.2|746674.3|745157.2|29
1626092080000|2021-07-12 12:14:40|746746.4|745746.4|746732.4|745732.4|746747.4|745747.4|746727.2|745727.2|20
1626092090000|2021-07-12 12:14:50|746730.2|745730.2|746724.2|745724.2|747228.5|745734.2|746724.2|745213.9|14
1626092100000|2021-07-12 12:15:00|746727|745727|746798.8|745798.8|747218.7|745798.8|746723.6|745206.5|27
1626092110000|2021-07-12 12:15:10|746800|745800|746825.2|745825.2|747336.1|745828.4|746800|745308.1|34
1626092120000|2021-07-12 12:15:20|746826.9|745826.9|746832.9|745832.9|747253.1|745832.9|746730.7|745235.3|36
1626092130000|2021-07-12 12:15:30|746841|745841|746792.7|745792.7|747328.8|745841|746791.4|745305.7|26
1626092140000|2021-07-12 12:15:40|746795.7|745795.7|747299.7|745299.7|747299.7|745798|746784.8|745279.5|24
1626092150000|2021-07-12 12:15:50|747297.5|745297.5|746802.8|745802.8|747302.2|745811|746796.2|745280.2|22
1626092160000|2021-07-12 12:16:00|746805.3|745805.3|746798.8|745798.8|746807.5|745807.5|746782|745782|25
1626092170000|2021-07-12 12:16:10|746797.8|745797.8|746784.5|745784.5|746797.8|745797.8|746775.8|745775.8|24
1626092180000|2021-07-12 12:16:20|746785.5|745785.5|746789.6|745789.6|746789.6|745789.6|746783|745783|20
1626092190000|2021-07-12 12:16:30|746793.5|745793.5|746736.2|745736.2|747237.8|745806.6|746715.1|745237.8|27
1626092200000|2021-07-12 12:16:40|746736.3|745736.3|746743.7|745743.7|746746.8|745746.8|746736.3|745736.3|19
1626092210000|2021-07-12 12:16:50|746744.8|745744.8|746749.1|745749.1|747269|745772.2|746743.4|745228.7|27
1626092220000|2021-07-12 12:17:00|746721.2|745721.2|746832.8|745832.8|747336.6|745832.8|746701.6|745192.3|35
1626092230000|2021-07-12 12:17:10|746835.3|745835.3|747405.8|745405.8|747416.3|745910.8|746806.3|745319.1|37
1626092240000|2021-07-12 12:17:20|747403.9|745403.9|746892|745892|747408.9|745937.5|746891.9|745379.1|33
1626092250000|2021-07-12 12:17:30|746893.4|745893.4|747338.8|745338.8|747387.1|745893.4|746831.1|745321|32
1626092260000|2021-07-12 12:17:40|746833|745833|747373.4|745373.4|747373.4|745833|746826.4|745318|36
1626092270000|2021-07-12 12:17:50|747371.7|745371.7|747414.7|745414.7|747424|745925.3|746878.5|745370.2|34
1626092280000|2021-07-12 12:18:00|747424.7|745424.7|746943.2|745943.2|747444.1|745962.5|746932.8|745424.7|32
1626092290000|2021-07-12 12:18:10|746942.4|745942.4|746928.9|745928.9|747454.9|745947|746918.4|745450.2|25
1626092300000|2021-07-12 12:18:20|746942.5|745942.5|747400.2|745400.2|747429.5|745942.5|746895.2|745400.2|32
1626092310000|2021-07-12 12:18:30|747404.3|745404.3|746812.9|745812.9|747404.3|745893.7|746811.6|745339|33
1626092320000|2021-07-12 12:18:40|746819.4|745819.4|747371.1|745371.1|747439.6|745926.7|746819.4|745311.4|33
1626092330000|2021-07-12 12:18:50|747368.1|745368.1|747375.3|745375.3|747395.9|745395.9|747364.6|745364.6|33
1626092340000|2021-07-12 12:19:00|747365.1|745365.1|747322|745322|747375.5|745852.9|746852.9|745322|34
1626092350000|2021-07-12 12:19:10|747315.3|745315.3|746828.7|745828.7|747318.7|745839.8|746814.9|745315.3|34
1626092360000|2021-07-12 12:19:20|746831.8|745831.8|747323.1|745323.1|747328.4|745837.7|746771|745269.4|33
1626092370000|2021-07-12 12:19:30|747324.5|745324.5|746841.9|745841.9|747331.3|745841.9|746800|745316.2|31
1626092380000|2021-07-12 12:19:40|746847.5|745847.5|746778.4|745778.4|747303.2|745852.5|746777|745290.1|33
1626092390000|2021-07-12 12:19:50|746778|745778|746816.1|745816.1|746825.7|745825.7|746774.7|745774.7|21
1626092400000|2021-07-12 12:20:00|746809.9|745809.9|746801.7|745801.7|746809.9|745809.9|746778|745778|34
1626092410000|2021-07-12 12:20:10|746803.4|745803.4|746663.7|745663.7|747302.1|745803.4|746657.9|745295.8|31
1626092420000|2021-07-12 12:20:20|746664.4|745664.4|746644|745644|746675.7|745675.7|746639.8|745639.8|36
1626092430000|2021-07-12 12:20:30|746644.7|745644.7|746648.9|745648.9|746682.5|745682.5|746644.7|745644.7|34
1626092440000|2021-07-12 12:20:40|746649|745649|746666|745666|746675.2|745675.2|746647.4|745647.4|22
1626092450000|2021-07-12 12:20:50|746671.4|745671.4|746669.7|745669.7|747166.4|745682.8|746650.1|745143.9|33
1626092460000|2021-07-12 12:21:00|746676.6|745676.6|746669.8|745669.8|746676.6|745676.6|746660.6|745660.6|24
1626092470000|2021-07-12 12:21:10|746672.6|745672.6|746694.2|745694.2|746697.8|745697.8|746662.7|745662.7|28
1626092480000|2021-07-12 12:21:20|746693.1|745693.1|746687.5|745687.5|746697.1|745697.1|746685.6|745685.6|32
1626092490000|2021-07-12 12:21:30|746687.3|745687.3|746685.8|745685.8|746706.1|745706.1|746680.4|745680.4|34
1626092500000|2021-07-12 12:21:40|746685|745685|746682.8|745682.8|746685|745685|746675.3|745675.3|23
1626092510000|2021-07-12 12:21:50|746680.3|745680.3|746698.8|745698.8|747202.3|745715.5|746680.3|745197.1|22
1626092520000|2021-07-12 12:22:00|746702.4|745702.4|746701.3|745701.3|746715.2|745715.2|746695.7|745695.7|31
1626092530000|2021-07-12 12:22:10|746701.2|745701.2|746741|745741|747263.5|745775.3|746694.6|745263.5|30
1626092540000|2021-07-12 12:22:20|746723.7|745723.7|746742.7|745742.7|746742.7|745742.7|746715.5|745715.5|18
1626092550000|2021-07-12 12:22:30|746739.5|745739.5|746755.3|745755.3|746771.8|745771.8|746725.1|745725.1|27
1626092560000|2021-07-12 12:22:40|746755.4|745755.4|746741.4|745741.4|746755.4|745755.4|746741.4|745741.4|20
1626092570000|2021-07-12 12:22:50|746744.5|745744.5|746749.7|745749.7|746765.6|745765.6|746744|745744|25
1626092580000|2021-07-12 12:23:00|746753.9|745753.9|746746.1|745746.1|746753.9|745753.9|746740.6|745740.6|21
1626092590000|2021-07-12 12:23:10|746744.9|745744.9|746718.7|745718.7|747274.9|745749.6|746711.5|745247.9|27
1626092600000|2021-07-12 12:23:20|746719|745719|747179.4|745179.4|747179.4|745731.8|746674.3|745177.4|23
1626092610000|2021-07-12 12:23:30|747180|745180|747174.1|745174.1|747182.2|745692.5|746679.5|745174.1|25
1626092620000|2021-07-12 12:23:40|747173|745173|746677.3|745677.3|747173|745690.2|746647.1|745148.1|30
1626092630000|2021-07-12 12:23:50|746674.6|745674.6|746672.9|745672.9|746676.5|745676.5|746660.4|745660.4|26
1626092640000|2021-07-12 12:24:00|746671.3|745671.3|746666.2|745666.2|746677.6|745677.6|746666|745666|28
1626092650000|2021-07-12 12:24:10|746667.2|745667.2|747145.4|745145.4|747145.4|745677.7|746641.8|745138.4|30
1626092660000|2021-07-12 12:24:20|747144.5|745144.5|747163.7|745163.7|747164.2|745669.2|746650.5|745144.5|30
1626092670000|2021-07-12 12:24:30|747158|745158|747044.3|745044.3|747165.1|745563|746473.1|744962|33
1626092680000|2021-07-12 12:24:40|747044.8|745044.8|747129.8|745129.8|747132.9|745642.9|746563.4|745043.3|34
1626092690000|2021-07-12 12:24:50|747140.7|745140.7|746634.5|745634.5|747140.7|745639.8|746626.2|745140.7|27
1626092700000|2021-07-12 12:25:00|746638.3|745638.3|747138.3|745138.3|747138.9|745640.5|746625.6|745131.1|26
1626092710000|2021-07-12 12:25:10|746649.7|745649.7|746662.4|745662.4|747160.1|745665.6|746642.3|745142.5|25
1626092720000|2021-07-12 12:25:20|746661.2|745661.2|746680.6|745680.6|747194.9|745685.1|746661.2|745162.1|28
1626092730000|2021-07-12 12:25:30|746681.2|745681.2|746710|745710|746725.8|745725.8|746681.2|745681.2|35
1626092740000|2021-07-12 12:25:40|746709.1|745709.1|746675.2|745675.2|746754.6|745754.6|746624|745624|36
1626092750000|2021-07-12 12:25:50|746673.1|745673.1|746684.6|745684.6|747174|745720.7|746673.1|745174|34
1626092760000|2021-07-12 12:26:00|746686|745686|746680.9|745680.9|747157.1|745709.1|746627.9|745142.3|39
1626092770000|2021-07-12 12:26:10|746682.9|745682.9|746734.3|745734.3|747222.3|745742.7|746674.9|745220|35
1626092780000|2021-07-12 12:26:20|746733.2|745733.2|746806.5|745806.5|747347.5|745853.2|746733.2|745294.7|36
1626092790000|2021-07-12 12:26:30|746816.3|745816.3|746797.6|745797.6|747302.5|745816.3|746792.8|745294.7|37
1626092800000|2021-07-12 12:26:40|746798.8|745798.8|747287|745287|747301.7|745812.5|746775.8|745287|27
1626092810000|2021-07-12 12:26:50|747268.4|745268.4|746768|745768|747268.4|745781.3|746754.6|745268.4|29
1626092820000|2021-07-12 12:27:00|746769.4|745769.4|746598.2|745598.2|747091.2|745770.3|746591.2|745091.2|30
1626092830000|2021-07-12 12:27:10|746599|745599|746592.2|745592.2|747094.1|745612.6|746592.2|745094.1|28
1626092840000|2021-07-12 12:27:20|746592.7|745592.7|746592.3|745592.3|747091.9|745594.1|746566.8|745087|28
1626092850000|2021-07-12 12:27:30|746590.9|745590.9|746517.1|745517.1|747099.6|745591.6|746454.5|744955.6|38
1626092860000|2021-07-12 12:27:40|747016.9|745016.9|747013.9|745013.9|747026.4|745520.5|746512.2|745003|31
1626092870000|2021-07-12 12:27:50|747008.5|745008.5|746983.6|744983.6|747019.6|745513.6|746490.1|744983.4|27
1626092880000|2021-07-12 12:28:00|746983.8|744983.8|746960|744960|746997.5|745471.2|746469.4|744958.4|34
1626092890000|2021-07-12 12:28:10|746960.9|744960.9|746910.9|744910.9|746964.8|745438.5|746411.8|744903.2|31
1626092900000|2021-07-12 12:28:20|746908.7|744908.7|746857.8|744857.8|746922.7|745430.2|746372.7|744857.8|39
1626092910000|2021-07-12 12:28:30|746856|744856|746935.6|744935.6|746940|745435.4|746365|744853.5|28
1626092920000|2021-07-12 12:28:40|746940.7|744940.7|746994.8|744994.8|747001.9|745464.3|746445.3|744930.8|38
1626092930000|2021-07-12 12:28:50|746995.6|744995.6|746978|744978|747014|745491.6|746474.1|744964.3|27
1626092940000|2021-07-12 12:29:00|746967.7|744967.7|746892.1|744892.1|746967.7|745468.1|746445.7|744887.7|32
1626092950000|2021-07-12 12:29:10|746890|744890|746872|744872|746902.2|745396.8|746385.4|744872|31
1626092960000|2021-07-12 12:29:20|746878|744878|746900.7|744900.7|746945.2|745428.9|746421.2|744878|32
1626092970000|2021-07-12 12:29:30|746902.9|744902.9|746427.8|745427.8|746946.3|745429.7|746427.8|744893.2|32
1626092980000|2021-07-12 12:29:40|746436.6|745436.6|746527.4|745527.4|747023.8|745539.8|746436.6|744990|33
1626092990000|2021-07-12 12:29:50|746543.8|745543.8|746471.6|745471.6|747014|745543.8|746463.1|745010.5|33
1626093000000|2021-07-12 12:30:00|746476.7|745476.7|746491|745491|746491.8|745491.8|746468|745468|24
1626093010000|2021-07-12 12:30:10|746489.2|745489.2|746474.3|745474.3|746491.8|745491.8|746473.5|745473.5|23
1626093020000|2021-07-12 12:30:20|746478.6|745478.6|746468.2|745468.2|746478.6|745478.6|746465.4|745465.4|18
1626093030000|2021-07-12 12:30:30|746469.1|745469.1|746487.5|745487.5|746498.8|745498.8|746459.9|745459.9|18
1626093040000|2021-07-12 12:30:40|746473.8|745473.8|746383.2|745383.2|746895.7|745480.7|746383.2|744895.7|36
1626093050000|2021-07-12 12:30:50|746370.8|745370.8|746363.1|745363.1|746376.9|745376.9|746358.7|745358.7|22
1626093060000|2021-07-12 12:31:00|746368.5|745368.5|746393.8|745393.8|746908.6|745401.7|746368.5|744905.5|33
1626093070000|2021-07-12 12:31:10|746394.7|745394.7|746358.7|745358.7|746399.9|745399.9|746356.4|745356.4|29
1626093080000|2021-07-12 12:31:20|746356.2|745356.2|746339.3|745339.3|746360.6|745360.6|746338.6|745338.6|29
1626093090000|2021-07-12 12:31:30|746339.2|745339.2|746340.1|745340.1|746841|745358.3|746339.2|744839.8|23
1626093100000|2021-07-12 12:31:40|746340.3|745340.3|746780.7|744780.7|746780.7|745343.2|746201.4|744689.4|32
1626093110000|2021-07-12 12:31:50|746777.5|744777.5|746847.1|744847.1|746848.5|745340.2|746290.1|744777.5|34
1626093120000|2021-07-12 12:32:00|746843.7|744843.7|746908.1|744908.1|746908.1|745385.8|746351|744843.7|26
1626093130000|2021-07-12 12:32:10|746896|744896|746422.2|745422.2|746929.5|745422.2|746393.1|744896|35
1626093140000|2021-07-12 12:32:20|746421.9|745421.9|746501.7|745501.7|746968.2|745501.7|746411.9|744902.7|30
1626093150000|2021-07-12 12:32:30|746493.2|745493.2|746523.4|745523.4|746525|745525|746493.2|745493.2|31
1626093160000|2021-07-12 12:32:40|746524.6|745524.6|746530.9|745530.9|746548.1|745548.1|746521.7|745521.7|30
1626093170000|2021-07-12 12:32:50|746532.9|745532.9|746499.7|745499.7|747015.8|745538.3|746489.3|745001.2|30
1626093180000|2021-07-12 12:33:00|746500.9|745500.9|746534.6|745534.6|747036.9|745534.6|746493.5|745015.2|28
1626093190000|2021-07-12 12:33:10|747056.6|745056.6|746483.6|745483.6|747056.6|745544.5|746483.3|744975|28
1626093200000|2021-07-12 12:33:20|746492.2|745492.2|747021.3|745021.3|747021.3|745519|746488.8|744986.4|25
1626093210000|2021-07-12 12:33:30|746510|745510|746593.4|745593.4|747165.4|745663.7|746510|745018.2|32
1626093220000|2021-07-12 12:33:40|746594.7|745594.7|746603.3|745603.3|746615.6|745615.6|746582.8|745582.8|26
1626093230000|2021-07-12 12:33:50|746604.6|745604.6|746549.4|745549.4|747071.8|745604.6|746549.4|745064|33
1626093240000|2021-07-12 12:34:00|746554.2|745554.2|746400.5|745400.5|746554.2|745554.2|746400.5|745400.5|32
1626093250000|2021-07-12 12:34:10|746393.9|745393.9|746313.1|745313.1|746917|745410.7|746313.1|744883.8|36
1626093260000|2021-07-12 12:34:20|746311.1|745311.1|746424.2|745424.2|746929|745429.4|746296.9|744808.4|34
1626093270000|2021-07-12 12:34:30|746435.6|745435.6|746446.7|745446.7|746987.1|745487.9|746412.4|744987.1|37
1626093280000|2021-07-12 12:34:40|746442.5|745442.5|747045.9|745045.9|747060.2|745542|746442.5|745040|31
1626093290000|2021-07-12 12:34:50|747056.3|745056.3|747059.1|745059.1|747074.9|745572.1|746555.1|745040.2|28
1626093300000|2021-07-12 12:35:00|747063.6|745063.6|746888.1|744888.1|747077.4|745580.6|746372.9|744887.7|36
1626093310000|2021-07-12 12:35:10|746898.2|744898.2|746434.3|745434.3|746910.5|745439.5|746412.6|744898.2|30
1626093320000|2021-07-12 12:35:20|746433.4|745433.4|746494.6|745494.6|747012.3|745503.5|746433.4|744994.3|32
1626093330000|2021-07-12 12:35:30|746495.8|745495.8|747009.8|745009.8|747024.6|745529.4|746479.3|744996|35
1626093340000|2021-07-12 12:35:40|747022.1|745022.1|747022.7|745022.7|747026.3|745026.3|747008.5|745008.5|30
1626093350000|2021-07-12 12:35:50|747023.8|745023.8|746607.6|745607.6|747065.4|745607.8|746537.7|745011.4|33
1626093360000|2021-07-12 12:36:00|746607.7|745607.7|746596.9|745596.9|747100.2|745607.7|746520.4|745030.9|36
1626093370000|2021-07-12 12:36:10|746600.6|745600.6|747142.6|745142.6|747151.4|745647|746592|745128.7|29
1626093380000|2021-07-12 12:36:20|747141.8|745141.8|746654.9|745654.9|747143.8|745669|746638.9|745124.4|33
1626093390000|2021-07-12 12:36:30|746646|745646|747143.2|745143.2|747146.5|745652.5|746619.1|745123.5|32
1626093400000|2021-07-12 12:36:40|747144.2|745144.2|747132.1|745132.1|747166.5|745664.2|746657.7|745117|34
1626093410000|2021-07-12 12:36:50|747132.8|745132.8|747124.6|745124.6|747132.8|745132.8|747096.6|745096.6|37
1626093420000|2021-07-12 12:37:00|747124|745124|747119.7|745119.7|747134.8|745134.8|747113.8|745113.8|36
1626093430000|2021-07-12 12:37:10|747130.8|745130.8|747143|745143|747146.2|745656.8|746644.7|745130.8|29
1626093440000|2021-07-12 12:37:20|747143.4|745143.4|747146.3|745146.3|747156.1|745156.1|747143.4|745143.4|25
1626093450000|2021-07-12 12:37:30|747147.1|745147.1|747119.6|745119.6|747147.1|745622.8|746622.8|745117.7|33
1626093460000|2021-07-12 12:37:40|747112.5|745112.5|747067.7|745067.7|747121.6|745589.4|746585.9|745058.5|33
1626093470000|2021-07-12 12:37:50|747067.3|745067.3|747090.6|745090.6|747118.8|745606.3|746606.3|745066.4|34
1626093480000|2021-07-12 12:38:00|747091.6|745091.6|747100.4|745100.4|747108.9|745108.9|747087|745087|27
1626093490000|2021-07-12 12:38:10|747094.8|745094.8|747064.1|745064.1|747097.2|745097.2|747060.3|745060.3|29
1626093500000|2021-07-12 12:38:20|747052.4|745052.4|747044.3|745044.3|747066|745066|747039.6|745039.6|27
1626093510000|2021-07-12 12:38:30|747043.1|745043.1|747040.5|745040.5|747050.4|745050.4|747038.1|745038.1|18
1626093520000|2021-07-12 12:38:40|747042.1|745042.1|747063.5|745063.5|747121.2|745615.2|746593.8|745042.1|30
1626093530000|2021-07-12 12:38:50|747062.1|745062.1|746911|744911|747067.4|745560.4|746504.1|744911|36
1626093540000|2021-07-12 12:39:00|746914|744914|746861.6|744861.6|746949.4|745428.4|746428.4|744852.5|32
1626093550000|2021-07-12 12:39:10|746863|744863|746859.3|744859.3|746877.4|744877.4|746856.6|744856.6|27
1626093560000|2021-07-12 12:39:20|746863|744863|746863.2|744863.2|746880.5|744880.5|746854.8|744854.8|28
1626093570000|2021-07-12 12:39:30|746862.5|744862.5|746900.8|744900.8|746902.3|744902.3|746860.6|744860.6|33
1626093580000|2021-07-12 12:39:40|746900.4|744900.4|746894.3|744894.3|746903.3|745395|746395|744870.3|37
1626093590000|2021-07-12 12:39:50|746881|744881|746899.2|744899.2|746899.6|745396.9|746385.7|744881|34
1626093600000|2021-07-12 12:40:00|746894.6|744894.6|746882.4|744882.4|746897.4|744897.4|746861.5|744861.5|36
1626093610000|2021-07-12 12:40:10|746887.8|744887.8|746867.5|744867.5|746887.8|745388.1|746377.5|744862.1|30
1626093620000|2021-07-12 12:40:20|746860.2|744860.2|746908.5|744908.5|746918.9|745417.5|746407.4|744860.2|34
1626093630000|2021-07-12 12:40:30|746907.4|744907.4|746945.3|744945.3|746945.3|745466.2|746453.8|744906.4|32
1626093640000|2021-07-12 12:40:40|746457|745457|746450|745450|746944.1|745457.1|746440.2|744935.3|27
1626093650000|2021-07-12 12:40:50|746949|744949|746966|744966|746993.2|745490.1|746452.2|744949|36
1626093660000|2021-07-12 12:41:00|746967.5|744967.5|746831.2|744831.2|746971.7|745343.5|746336.6|744829.5|31
1626093670000|2021-07-12 12:41:10|746828.9|744828.9|746746|744746|746834.5|745332.9|746235|744731.6|27
1626093680000|2021-07-12 12:41:20|746737.9|744737.9|746726.9|744726.9|746745.4|744745.4|746723.5|744723.5|31
1626093690000|2021-07-12 12:41:30|746724.2|744724.2|746660.2|744660.2|746724.2|745175.4|746163.5|744629.9|33
1626093700000|2021-07-12 12:41:40|746661.6|744661.6|746644.3|744644.3|746661.6|745138.9|746138.9|744632.1|23
1626093710000|2021-07-12 12:41:50|746641.9|744641.9|746648.1|744648.1|746656.2|745169.7|746139.3|744631.5|35
1626093720000|2021-07-12 12:42:00|746650|744650|746147.6|745147.6|746661.6|745158.8|746141|744640.4|29
1626093730000|2021-07-12 12:42:10|746148.8|745148.8|746341.2|744341.2|746613.7|745148.8|745715.7|744199.1|36
1626093740000|2021-07-12 12:42:20|746347.5|744347.5|746330.7|744330.7|746388.2|744888.1|745856.1|744322.5|35
1626093750000|2021-07-12 12:42:30|745813|744813|745840.9|744840.9|746341.9|744849.6|745803.1|744320|36
1626093760000|2021-07-12 12:42:40|745839.1|744839.1|746307|744307|746353.6|744862.3|745834|744303.4|28
1626093770000|2021-07-12 12:42:50|745798.3|744798.3|746318.9|744318.9|746339.3|744830.7|745798.3|744311.4|30
1626093780000|2021-07-12 12:43:00|746326.2|744326.2|746391|744391|746397.8|744901|745824.2|744321|37
1626093790000|2021-07-12 12:43:10|746391.4|744391.4|745833.3|744833.3|746392.5|744836.6|745833.3|744376.6|24
1626093800000|2021-07-12 12:43:20|745827.5|744827.5|745857.9|744857.9|745866.7|744866.7|745827.5|744827.5|28
1626093810000|2021-07-12 12:43:30|745859|744859|746400.6|744400.6|746400.6|744896.6|745859|744370|33
1626093820000|2021-07-12 12:43:40|746394.6|744394.6|746377.9|744377.9|746396|744396|746372|744372|24
1626093830000|2021-07-12 12:43:50|746375.4|744375.4|746384.9|744384.9|746392.2|744901.7|745887.3|744375.4|30
1626093840000|2021-07-12 12:44:00|746384.3|744384.3|746408.1|744408.1|746408.1|744915.3|745868.4|744357.1|36
1626093850000|2021-07-12 12:44:10|746404.9|744404.9|745918.6|744918.6|746411.2|744919.2|745896|744393.4|32
1626093860000|2021-07-12 12:44:20|745915.6|744915.6|746410.1|744410.1|746410.1|744920.6|745903|744388.8|28
1626093870000|2021-07-12 12:44:30|746399.4|744399.4|746470.7|744470.7|746474|744982.7|745917.7|744399.4|27
1626093880000|2021-07-12 12:44:40|746468.4|744468.4|746373.4|744373.4|746479.8|745004.1|745876.3|744372.9|35
1626093890000|2021-07-12 12:44:50|746377|744377|746354.5|744354.5|746377|744864.4|745819.1|744314.5|38
1626093900000|2021-07-12 12:45:00|746347.8|744347.8|745848.8|744848.8|746353.4|744848.8|745819|744310.1|36
1626093910000|2021-07-12 12:45:10|745845.4|744845.4|746359.1|744359.1|746416.6|744936.4|745845.4|744341.4|34
1626093920000|2021-07-12 12:45:20|746366.3|744366.3|746447|744447|746493.3|745009.7|745884.6|744360.5|36
1626093930000|2021-07-12 12:45:30|746442.5|744442.5|745958.6|744958.6|746446|744961.8|745948.7|744423|27
1626093940000|2021-07-12 12:45:40|745956.8|744956.8|745953.1|744953.1|745957.7|744957.7|745947.6|744947.6|23
1626093950000|2021-07-12 12:45:50|745952.8|744952.8|745972.3|744972.3|746472.7|744972.3|745950|744454.4|32
1626093960000|2021-07-12 12:46:00|745969.7|744969.7|746468|744468|746471.6|744981.1|745969.7|744461.3|22
1626093970000|2021-07-12 12:46:10|746468.9|744468.9|746498.9|744498.9|746558.8|745041.3|745947.4|744441.6|31
1626093980000|2021-07-12 12:46:20|746496.8|744496.8|746562.4|744562.4|746562.4|745092.8|745984.1|744493.9|40
1626093990000|2021-07-12 12:46:30|746563.9|744563.9|746181.5|745181.5|746673|745201.6|746054.7|744563|30
1626094000000|2021-07-12 12:46:40|746680.3|744680.3|746375.9|744375.9|746682.4|745188.5|745813.1|744314.3|34
1626094010000|2021-07-12 12:46:50|746377.1|744377.1|745856|744856|746377.1|744862|745828.5|744322.9|33
1626094020000|2021-07-12 12:47:00|745855.5|744855.5|746341.1|744341.1|746341.5|744855.5|745855.5|744326.8|25
1626094030000|2021-07-12 12:47:10|745841.2|744841.2|746343.5|744343.5|746345.4|744844.1|745829.9|744308.7|24
1626094040000|2021-07-12 12:47:20|746342.2|744342.2|746411.8|744411.8|746432.1|744941.7|745854.6|744341.5|33
1626094050000|2021-07-12 12:47:30|746398.8|744398.8|746030.8|745030.8|746419.1|745032.5|745951.5|744398.8|31
1626094060000|2021-07-12 12:47:40|746026.8|745026.8|746513.5|744513.5|746524.9|745034.3|746017.3|744460.2|28
1626094070000|2021-07-12 12:47:50|746007|745007|746029.6|745029.6|746533|745035.5|746006.6|744497.1|24
1626094080000|2021-07-12 12:48:00|746026.8|745026.8|745990.8|744990.8|746477.3|745027.4|745987.3|744477.3|25
1626094090000|2021-07-12 12:48:10|745991.5|744991.5|746479.6|744479.6|746503|744994.1|745991.5|744453.2|28
1626094100000|2021-07-12 12:48:20|746469.9|744469.9|746497.1|744497.1|746502.5|744995.7|745983.8|744469.9|26
1626094110000|2021-07-12 12:48:30|746497.5|744497.5|746539|744539|746542.6|745038.7|746006.6|744477.1|31
1626094120000|2021-07-12 12:48:40|746538.9|744538.9|746046.4|745046.4|746544.3|745056.4|746046.2|744538.9|22
1626094130000|2021-07-12 12:48:50|746051|745051|746064.2|745064.2|746065|745065|746041.8|745041.8|26
1626094140000|2021-07-12 12:49:00|746052|745052|746071|745071|746071|745071|746052|745052|27
1626094150000|2021-07-12 12:49:10|746070.3|745070.3|746062.1|745062.1|746071.3|745071.3|746052.3|745052.3|26
1626094160000|2021-07-12 12:49:20|746063.4|745063.4|746174.1|745174.1|746644.6|745174.1|746060.9|744637.2|26
1626094170000|2021-07-12 12:49:30|746158.9|745158.9|746661.7|744661.7|746661.7|745173.6|746147.8|744630.3|39
1626094180000|2021-07-12 12:49:40|746668|744668|746183.6|745183.6|746668|745187.2|746164.6|744668|27
1626094190000|2021-07-12 12:49:50|746166.2|745166.2|746211.9|745211.9|746713|745227.9|746164.8|744713|26
1626094200000|2021-07-12 12:50:00|746211.2|745211.2|746248.3|745248.3|746785.4|745291.7|746196.3|744700.9|37
1626094210000|2021-07-12 12:50:10|746251|745251|746330.1|745330.1|746790.8|745331.8|746245.2|744749.4|37
1626094220000|2021-07-12 12:50:20|746333.3|745333.3|746377.7|745377.7|746386.1|745386.1|746303.1|745303.1|36
1626094230000|2021-07-12 12:50:30|746345.3|745345.3|746384.8|745384.8|746868.9|745388.4|746344.3|744853.6|36
1626094240000|2021-07-12 12:50:40|746380.3|745380.3|746346.1|745346.1|746877|745388.4|746346.1|744862.5|38
1626094250000|2021-07-12 12:50:50|746332.1|745332.1|746298.8|745298.8|746346.5|745346.5|746298.8|745298.8|33
1626094260000|2021-07-12 12:51:00|746295.6|745295.6|746365.6|745365.6|746386.7|745386.7|746295.6|745295.6|34
1626094270000|2021-07-12 12:51:10|746364.5|745364.5|746389.9|745389.9|746888.4|745391.9|746355.1|744879.8|32
1626094280000|2021-07-12 12:51:20|746388.3|745388.3|746402.2|745402.2|746406.5|745406.5|746385.3|745385.3|30
1626094290000|2021-07-12 12:51:30|746401.2|745401.2|746383.8|745383.8|746406|745406|746372.6|745372.6|28
1626094300000|2021-07-12 12:51:40|746382.9|745382.9|746280.5|745280.5|746382.9|745382.9|746241.5|745241.5|35
1626094310000|2021-07-12 12:51:50|746283|745283|746335.4|745335.4|746793.6|745343.5|746280.6|744793.6|33
1626094320000|2021-07-12 12:52:00|746338.2|745338.2|746801.7|744801.7|746808.3|745339.2|746315.8|744801.7|31
1626094330000|2021-07-12 12:52:10|746798.9|744798.9|746758.1|744758.1|746815.7|745285.6|746270.3|744754.7|33
1626094340000|2021-07-12 12:52:20|746240.7|745240.7|746230.7|745230.7|746710.9|745240.7|746183.7|744710.9|25
1626094350000|2021-07-12 12:52:30|746752.2|744752.2|746258.7|745258.7|746760.1|745260.9|746254.7|744747.8|27
1626094360000|2021-07-12 12:52:40|746261.5|745261.5|746814.2|744814.2|746814.2|745312.6|746240.7|744727.4|31
1626094370000|2021-07-12 12:52:50|746324.1|745324.1|746344|745344|746822.7|745351.3|746321.1|744820.9|31
1626094380000|2021-07-12 12:53:00|746345.9|745345.9|746298.3|745298.3|746824.9|745348|746275.5|744788.9|34
1626094390000|2021-07-12 12:53:10|746299.6|745299.6|746354.1|745354.1|746802.8|745354.1|746275.4|744783.4|30
1626094400000|2021-07-12 12:53:20|746361.2|745361.2|746323.4|745323.4|746361.2|745361.2|746318.6|745318.6|36
1626094410000|2021-07-12 12:53:30|746323|745323|746320|745320|746823.7|745335.7|746320|744808.3|35
1626094420000|2021-07-12 12:53:40|746316.3|745316.3|746320.7|745320.7|746813.9|745321.6|746310.6|744801.1|34
1626094430000|2021-07-12 12:53:50|746321.2|745321.2|746304.9|745304.9|746792.3|745325|746295.4|744792.3|29
1626094440000|2021-07-12 12:54:00|746304.7|745304.7|746335.1|745335.1|746822.4|745337.3|746304.7|744808.1|31
1626094450000|2021-07-12 12:54:10|746337.1|745337.1|746339.5|745339.5|746341.1|745341.1|746334.6|745334.6|26
1626094460000|2021-07-12 12:54:20|746343.1|745343.1|746356.2|745356.2|746360.5|745360.5|746336.6|745336.6|29
1626094470000|2021-07-12 12:54:30|746355.6|745355.6|746380.1|745380.1|746878.1|745388.2|746350.2|744877.1|37
1626094480000|2021-07-12 12:54:40|746374.6|745374.6|746838.4|744838.4|746861.5|745374.6|746332|744826.6|36
1626094490000|2021-07-12 12:54:50|746837.7|744837.7|746307.2|745307.2|746840.8|745331.1|746298.7|744836|33
1626094500000|2021-07-12 12:55:00|746309.6|745309.6|746289.6|745289.6|746819.7|745323.6|746289.6|744810|29
1626094510000|2021-07-12 12:55:10|746290|745290|746287.8|745287.8|746783.6|745295.8|746272.4|744779.5|21
1626094520000|2021-07-12 12:55:20|746275.9|745275.9|746274.3|745274.3|746277.5|745277.5|746268.8|745268.8|24
1626094530000|2021-07-12 12:55:30|746275.1|745275.1|746272.4|745272.4|746278.1|745278.1|746270.4|745270.4|20
1626094540000|2021-07-12 12:55:40|746274.5|745274.5|746334.5|745334.5|746784.1|745339.7|746272.5|744777.1|29
1626094550000|2021-07-12 12:55:50|746336.3|745336.3|746405.2|745405.2|746908.4|745405.2|746335.8|744891.4|28
1626094560000|2021-07-12 12:56:00|746401.6|745401.6|746462.4|745462.4|746922.6|745462.4|746392|744922.6|33
1626094570000|2021-07-12 12:56:10|746466.1|745466.1|746396.7|745396.7|746940.6|745477|746395.5|744867.1|30
1626094580000|2021-07-12 12:56:20|746396|745396|746323.7|745323.7|746894.5|745399.5|746322.7|744826.1|37
1626094590000|2021-07-12 12:56:30|746318.8|745318.8|746818.8|744818.8|746820.9|745318.8|746318.8|744809.7|30
1626094600000|2021-07-12 12:56:40|746819|744819|746830.3|744830.3|746832.7|744832.7|746817.8|744817.8|31
1626094610000|2021-07-12 12:56:50|746830.7|744830.7|746331.6|745331.6|746849.5|745334.9|746331.3|744830.7|33
1626094620000|2021-07-12 12:57:00|746327.6|745327.6|746842.2|744842.2|746852.3|745327.6|746295.4|744792.2|36
1626094630000|2021-07-12 12:57:10|746839.7|744839.7|746168.3|745168.3|746851.2|745358|746144.7|744649.5|32
1626094640000|2021-07-12 12:57:20|746169.3|745169.3|746626.3|744626.3|746652.6|745172.6|746113.8|744613.9|30
1626094650000|2021-07-12 12:57:30|746614.2|744614.2|746640.2|744640.2|746648.6|745158.6|746147.8|744612.5|23
1626094660000|2021-07-12 12:57:40|746633.7|744633.7|746061.4|745061.4|746654|745148.4|746041.1|744533.5|30
1626094670000|2021-07-12 12:57:50|746538.4|744538.4|746546.5|744546.5|746565.8|745061.8|746054|744538.4|32
1626094680000|2021-07-12 12:58:00|746545.1|744545.1|746669.5|744669.5|746673.7|745181.3|746046.5|744541.7|33
1626094690000|2021-07-12 12:58:10|746663.6|744663.6|746581|744581|746668.3|745095.3|746068.2|744578.9|30
1626094700000|2021-07-12 12:58:20|746584.9|744584.9|746567.8|744567.8|746606.4|745108|746064.8|744551|35
1626094710000|2021-07-12 12:58:30|746567.6|744567.6|746518.8|744518.8|746578.3|745028.3|746017.6|744506.1|37
1626094720000|2021-07-12 12:58:40|746523.9|744523.9|746512.2|744512.2|746527.5|744527.5|746481.5|744481.5|32
1626094730000|2021-07-12 12:58:50|746505.7|744505.7|745957|744957|746523.1|744957|745936.3|744421.4|38
1626094740000|2021-07-12 12:59:00|746455.3|744455.3|746477.4|744477.4|746496|744496|746449.3|744449.3|34
1626094750000|2021-07-12 12:59:10|746486.2|744486.2|746490.4|744490.4|746500.5|744500.5|746463.5|744463.5|27
1626094760000|2021-07-12 12:59:20|746482.8|744482.8|746488.8|744488.8|746509.1|744509.1|746482.3|744482.3|33
1626094770000|2021-07-12 12:59:30|746488|744488|746365.8|744365.8|746490|744975.8|745865|744345.6|36
1626094780000|2021-07-12 12:59:40|746363.9|744363.9|746297.1|744297.1|746363.9|744842.2|745801.3|744283.9|37
1626094790000|2021-07-12 12:59:50|746298.2|744298.2|746307.6|744307.6|746320.8|744320.8|746289.7|744289.7|33
1626094800000|2021-07-12 13:00:00|746303.7|744303.7|746254.7|744254.7|746303.7|744303.7|746227|744227|37
1626094810000|2021-07-12 13:00:10|746249.6|744249.6|746270.5|744270.5|746271.7|744763.5|745721.7|744219.7|40
1626094820000|2021-07-12 13:00:20|746268.4|744268.4|746245.2|744245.2|746294|744794.1|745779.8|744237.2|38
1626094830000|2021-07-12 13:00:30|746252.2|744252.2|746358.4|744358.4|746429.4|744934.3|745799.2|744242.5|39
1626094840000|2021-07-12 13:00:40|746351.2|744351.2|746356.1|744356.1|746371.8|744371.8|746346|744346|36
1626094850000|2021-07-12 13:00:50|746360.1|744360.1|746362.3|744362.3|746387.7|744387.7|746355.6|744355.6|35
1626094860000|2021-07-12 13:01:00|746365.3|744365.3|746252.4|744252.4|746365.3|744846.9|745767.6|744252.4|39
1626094870000|2021-07-12 13:01:10|746259.4|744259.4|745719.8|744719.8|746279.8|744774|745713.7|744194|40
1626094880000|2021-07-12 13:01:20|746216.1|744216.1|745753|744753|746245.7|744753|745711.7|744203.2|37
1626094890000|2021-07-12 13:01:30|745734.2|744734.2|745686.3|744686.3|746237.8|744734.2|745675.2|744169.9|36
1626094900000|2021-07-12 13:01:40|746174.2|744174.2|746173.8|744173.8|746261.7|744768.4|745689.8|744173.8|36
1626094910000|2021-07-12 13:01:50|745686|744686|746130.7|744130.7|746176.7|744686|745579.7|744074.8|37
1626094920000|2021-07-12 13:02:00|746133|744133|746225.4|744225.4|746233.8|744724.7|745689.8|744133|39
1626094930000|2021-07-12 13:02:10|746225.1|744225.1|746278.7|744278.7|746282.6|744796.2|745711.3|744211.4|38
1626094940000|2021-07-12 13:02:20|746273|744273|746261.4|744261.4|746278.4|744776.7|745760.4|744254.5|33
1626094950000|2021-07-12 13:02:30|746267.1|744267.1|745816.5|744816.5|746321.7|744818.6|745809.9|744267.1|31
1626094960000|2021-07-12 13:02:40|745822.7|744822.7|746336.7|744336.7|746336.7|744823.2|745818.2|744311.6|27
1626094970000|2021-07-12 13:02:50|746362.4|744362.4|745941.9|744941.9|746438.5|744941.9|745865.1|744345.2|30
1626094980000|2021-07-12 13:03:00|745935.8|744935.8|745921.5|744921.5|746458.4|744945.8|745908.6|744398.8|37
1626094990000|2021-07-12 13:03:10|745920.4|744920.4|745896.6|744896.6|745923.4|744923.4|745887.6|744887.6|32
1626095000000|2021-07-12 13:03:20|745891.1|744891.1|745932.3|744932.3|745932.3|744932.3|745878.9|744878.9|33
1626095010000|2021-07-12 13:03:30|745943.8|744943.8|745929.5|744929.5|746444.5|744943.8|745894.4|744411.5|37
1626095020000|2021-07-12 13:03:40|745935.8|744935.8|745931.4|744931.4|745940.6|744940.6|745916.5|744916.5|32
1626095030000|2021-07-12 13:03:50|745930.4|744930.4|745969.4|744969.4|746474.2|744977.3|745930.2|744472.6|34
1626095040000|2021-07-12 13:04:00|745969.3|744969.3|746477.9|744477.9|746491.3|745004.6|745952.1|744475.2|33
1626095050000|2021-07-12 13:04:10|746473.9|744473.9|745980|744980|746473.9|744995|745961.6|744465.1|37
1626095060000|2021-07-12 13:04:20|745973.3|744973.3|746414.8|744414.8|746420.9|744973.9|745899.9|744393.2|36
1626095070000|2021-07-12 13:04:30|746405.5|744405.5|746345.7|744345.7|746410.9|744914.7|745846|744340.6|30
1626095080000|2021-07-12 13:04:40|746347.1|744347.1|746356.5|744356.5|746387.1|744894.5|745875.7|744347.1|32
1626095090000|2021-07-12 13:04:50|746359|744359|746381.8|744381.8|746389.7|744389.7|746358.8|744358.8|24
1626095100000|2021-07-12 13:05:00|746385.7|744385.7|746395.6|744395.6|746407.3|744900.2|745896|744379.6|34
1626095110000|2021-07-12 13:05:10|746396.4|744396.4|746344.3|744344.3|746397.7|744902.4|745839.5|744336.4|35
1626095120000|2021-07-12 13:05:20|746347.8|744347.8|746346.4|744346.4|746368.8|744862.2|745859.6|744342.7|28
1626095130000|2021-07-12 13:05:30|746347.7|744347.7|745859.7|744859.7|746354.8|744860.4|745859.4|744341.2|25
1626095140000|2021-07-12 13:05:40|745859.5|744859.5|746373|744373|746373|744876.2|745858.1|744373|33
1626095150000|2021-07-12 13:05:50|746379.7|744379.7|746344.6|744344.6|746385.7|744889.1|745845.8|744336.3|34
1626095160000|2021-07-12 13:06:00|746343.3|744343.3|746347.2|744347.2|746348.1|744856.9|745841.6|744334.6|34
1626095170000|2021-07-12 13:06:10|746347.9|744347.9|746365.5|744365.5|746377.1|744877.7|745863.5|744343.1|33
1626095180000|2021-07-12 13:06:20|746364.5|744364.5|745907.2|744907.2|746425.7|744925.5|745867.5|744364.5|35
1626095190000|2021-07-12 13:06:30|745917.4|744917.4|746402|744402|746422.9|744921.6|745904.3|744401.7|29
1626095200000|2021-07-12 13:06:40|746400.8|744400.8|746353.1|744353.1|746409.8|744900.5|745848|744352.3|31
1626095210000|2021-07-12 13:06:50|746354.7|744354.7|746371.9|744371.9|746380.6|744380.6|746354.4|744354.4|28
1626095220000|2021-07-12 13:07:00|746372.7|744372.7|746378.8|744378.8|746384.2|744384.2|746372.2|744372.2|28
1626095230000|2021-07-12 13:07:10|746378.7|744378.7|746408.7|744408.7|746409.9|744916.5|745916.5|744377.7|29
1626095240000|2021-07-12 13:07:20|746406.8|744406.8|746402.3|744402.3|746418.5|744920.2|745908.6|744397.2|29
1626095250000|2021-07-12 13:07:30|746406.9|744406.9|746426.6|744426.6|746426.6|744937.9|745913.8|744390.9|28
1626095260000|2021-07-12 13:07:40|746432.4|744432.4|746446.3|744446.3|746452.2|744969.3|745957.8|744432.4|27
1626095270000|2021-07-12 13:07:50|745960.9|744960.9|746539.1|744539.1|746546.3|745054.5|745960.9|744443.8|33
1626095280000|2021-07-12 13:08:00|746054.5|745054.5|746528.8|744528.8|746529|745054.8|746028.5|744514.5|32
1626095290000|2021-07-12 13:08:10|746530.5|744530.5|746076.4|745076.4|746560.5|745079.9|746036.9|744520.8|37
1626095300000|2021-07-12 13:08:20|746078|745078|746461.6|744461.6|746468.9|745084.1|745969.7|744454.7|30
1626095310000|2021-07-12 13:08:30|746463.6|744463.6|746445.1|744445.1|746465.1|744957.4|745954.8|744443.4|33
1626095320000|2021-07-12 13:08:40|746442.8|744442.8|746448.6|744448.6|746451.2|744451.2|746442.8|744442.8|17
1626095330000|2021-07-12 13:08:50|746443.7|744443.7|745948.4|744948.4|746455.7|744954.1|745934.8|744421.7|35
1626095340000|2021-07-12 13:09:00|745946.3|744946.3|745901.1|744901.1|746434.9|744948|745901|744427.9|34
1626095350000|2021-07-12 13:09:10|745896.4|744896.4|746383.7|744383.7|746401.2|744901.9|745884.2|744375.4|37
1626095360000|2021-07-12 13:09:20|746386.6|744386.6|746396.6|744396.6|746418.2|744921|745890.5|744376.4|30
1626095370000|2021-07-12 13:09:30|746399.5|744399.5|746432.2|744432.2|746443.3|744943.9|745905.2|744398.2|32
1626095380000|2021-07-12 13:09:40|746436.4|744436.4|745952.1|744952.1|746436.7|744954.4|745926.8|744419.8|31
1626095390000|2021-07-12 13:09:50|745950.2|744950.2|746438.3|744438.3|746462.4|744970.3|745940.6|744434.7|32
1626095400000|2021-07-12 13:10:00|746442.5|744442.5|746399.9|744399.9|746443.2|744927.2|745901.1|744382.5|35
1626095410000|2021-07-12 13:10:10|746398.5|744398.5|746388.5|744388.5|746423.8|744923.2|745894.4|744372.2|29
1626095420000|2021-07-12 13:10:20|746384.7|744384.7|745876.3|744876.3|746387.7|744885.2|745865.2|744384.7|31
1626095430000|2021-07-12 13:10:30|745875.6|744875.6|745852.5|744852.5|746359.3|744875.6|745793|744339.1|30
1626095440000|2021-07-12 13:10:40|745853.6|744853.6|745798.2|744798.2|746311.3|744853.6|745792.5|744311.3|36
1626095450000|2021-07-12 13:10:50|745797.9|744797.9|745776.5|744776.5|745797.9|744797.9|745774.3|744774.3|31
1626095460000|2021-07-12 13:11:00|745780.4|744780.4|745796.8|744796.8|745796.8|744796.8|745769.1|744769.1|28
1626095470000|2021-07-12 13:11:10|746298.2|744298.2|746344.5|744344.5|746349.6|744850.3|745793.3|744285.7|35
1626095480000|2021-07-12 13:11:20|746341.7|744341.7|746319.4|744319.4|746343.6|744852.3|745816.9|744308.9|33
1626095490000|2021-07-12 13:11:30|746322|744322|746285.6|744285.6|746328.3|744776.9|745776.9|744282.1|28
1626095500000|2021-07-12 13:11:40|746286|744286|746285.9|744285.9|746294.8|744795.1|745763.2|744251.2|33
1626095510000|2021-07-12 13:11:50|746286.6|744286.6|746311.9|744311.9|746326.5|744819.6|745818.3|744286.5|30
1626095520000|2021-07-12 13:12:00|746312.1|744312.1|746244.2|744244.2|746312.1|744760.7|745714.5|744213|36
1626095530000|2021-07-12 13:12:10|746251.6|744251.6|746282.3|744282.3|746286.7|744778.1|745775.1|744245.7|30
1626095540000|2021-07-12 13:12:20|746280.1|744280.1|746298|744298|746309.7|744309.7|746272.7|744272.7|34
1626095550000|2021-07-12 13:12:30|746295|744295|746384.5|744384.5|746404|744893.2|745870.2|744295|35
1626095560000|2021-07-12 13:12:40|746373|744373|746399.5|744399.5|746402|744910.7|745900.6|744359.7|33
1626095570000|2021-07-12 13:12:50|746401.7|744401.7|746396.9|744396.9|746412.9|744919|745906|744396.9|30
1626095580000|2021-07-12 13:13:00|746399|744399|746466.4|744466.4|746482.9|744992.8|745931.8|744387.9|33
1626095590000|2021-07-12 13:13:10|745981.6|744981.6|746506.5|744506.5|746510.4|745010.2|745981.6|744471.6|32
1626095600000|2021-07-12 13:13:20|746507|744507|746460.5|744460.5|746507|745025.5|745959.2|744456|28
1626095610000|2021-07-12 13:13:30|746465.4|744465.4|745975.2|744975.2|746481.3|744990.5|745975.2|744465.4|27
1626095620000|2021-07-12 13:13:40|745992|744992|746072|745072|746550.9|745072.1|745992|744473.5|30
1626095630000|2021-07-12 13:13:50|746072.3|745072.3|746071.3|745071.3|746079.5|745079.5|746067|745067|29
1626095640000|2021-07-12 13:14:00|746071.1|745071.1|746045.9|745045.9|746073.3|745073.3|746037.7|745037.7|28
1626095650000|2021-07-12 13:14:10|746052|745052|746014.2|745014.2|746570.5|745070.8|746014.2|744553.2|26
1626095660000|2021-07-12 13:14:20|746012.5|745012.5|746031.1|745031.1|746036.7|745036.7|746012.5|745012.5|22
1626095670000|2021-07-12 13:14:30|746028.9|745028.9|746030.8|745030.8|746033.5|745033.5|746023.1|745023.1|26
1626095680000|2021-07-12 13:14:40|746029|745029|746027.1|745027.1|746037.2|745037.2|746025.2|745025.2|23
1626095690000|2021-07-12 13:14:50|746042.2|745042.2|745997.2|744997.2|746042.2|745042.2|745988.6|744988.6|27
1626095700000|2021-07-12 13:15:00|745996.2|744996.2|745913.2|744913.2|746427.5|744996.2|745902.8|744398.4|35
1626095710000|2021-07-12 13:15:10|745913.9|744913.9|746415.1|744415.1|746422.6|744918.5|745913.9|744412.1|24
1626095720000|2021-07-12 13:15:20|746412.7|744412.7|745903.2|744903.2|746413.3|744914.8|745903.2|744393.3|27
1626095730000|2021-07-12 13:15:30|745903.9|744903.9|745910.1|744910.1|745912.1|744912.1|745903.9|744903.9|23
1626095740000|2021-07-12 13:15:40|745910.7|744910.7|745959.1|744959.1|746419.7|744973.8|745910.7|744418|35
1626095750000|2021-07-12 13:15:50|745956.6|744956.6|746553.8|744553.8|746553.8|745027.6|745950.8|744516|33
1626095760000|2021-07-12 13:16:00|746538.8|744538.8|746094.7|745094.7|746548.2|745094.7|746034.9|744532.2|36
1626095770000|2021-07-12 13:16:10|746092.9|745092.9|746620.8|744620.8|746626.8|745095|746069|744607.5|31
1626095780000|2021-07-12 13:16:20|746617.2|744617.2|746175.7|745175.7|746664.2|745193.5|746134.2|744617.2|33
1626095790000|2021-07-12 13:16:30|746181.7|745181.7|746154.6|745154.6|746672|745181.7|746142.5|744669.7|29
1626095800000|2021-07-12 13:16:40|746145.7|745145.7|746185.1|745185.1|746677.4|745185.1|746135.4|744668.8|31
1626095810000|2021-07-12 13:16:50|746185.7|745185.7|746174.2|745174.2|746188|745188|746170.6|745170.6|19
1626095820000|2021-07-12 13:17:00|746175.3|745175.3|746113|745113|746176.7|745176.7|746113|745113|21
1626095830000|2021-07-12 13:17:10|746110.1|745110.1|746121.1|745121.1|746137.8|745137.8|746108.4|745108.4|31
1626095840000|2021-07-12 13:17:20|746613.1|744613.1|746598.2|744598.2|746622.4|745131.3|746109.2|744598.2|29
1626095850000|2021-07-12 13:17:30|746598.1|744598.1|746585.9|744585.9|746605.1|744605.1|746580.9|744580.9|29
1626095860000|2021-07-12 13:17:40|746588.3|744588.3|746572.9|744572.9|746601.5|744601.5|746572.9|744572.9|22
1626095870000|2021-07-12 13:17:50|746545.7|744545.7|746023.5|745023.5|746545.7|745029.3|746023.5|744509.9|36
1626095880000|2021-07-12 13:18:00|746028|745028|746075.1|745075.1|746570.1|745075.1|746027.7|744487.6|37
1626095890000|2021-07-12 13:18:10|746077.2|745077.2|746584.8|744584.8|746584.8|745101.6|746060.4|744565.3|33
1626095900000|2021-07-12 13:18:20|746580.8|744580.8|746601.8|744601.8|746601.8|745116.6|746066.8|744558.1|29
1626095910000|2021-07-12 13:18:30|746606.4|744606.4|746107.9|745107.9|746613.1|745110.4|746099.2|744598.7|30
1626095920000|2021-07-12 13:18:40|746109.9|745109.9|746099.7|745099.7|746112.2|745112.2|746099.7|745099.7|20
1626095930000|2021-07-12 13:18:50|746089.2|745089.2|746070.7|745070.7|746605.4|745113.5|746069.9|744585.9|29
1626095940000|2021-07-12 13:19:00|746068.7|745068.7|746097.3|745097.3|746577.6|745097.3|745981|744530.5|39
1626095950000|2021-07-12 13:19:10|746101.4|745101.4|746148.7|745148.7|746637.3|745148.7|746084.6|744634.3|29
1626095960000|2021-07-12 13:19:20|746144.1|745144.1|746147|745147|746646|745154|746143.6|744645.6|23
1626095970000|2021-07-12 13:19:30|746147.6|745147.6|746164.8|745164.8|746165.1|745165.1|746144.6|745144.6|24
1626095980000|2021-07-12 13:19:40|746167.7|745167.7|746156.7|745156.7|746648.7|745167.7|746132.4|744629.5|25
1626095990000|2021-07-12 13:19:50|746158.2|745158.2|746154.1|745154.1|746648.3|745159.1|746150.5|744647.3|21
1626096000000|2021-07-12 13:20:00|746154.2|745154.2|746169.7|745169.7|746655.2|745178.9|746148.5|744645.9|23
1626096010000|2021-07-12 13:20:10|746170.5|745170.5|746249.9|745249.9|746752.9|745254.2|746170.5|744731.2|31
1626096020000|2021-07-12 13:20:20|746248.8|745248.8|746255|745255|746256.4|745256.4|746248.8|745248.8|28
1626096030000|2021-07-12 13:20:30|746253.6|745253.6|746287.6|745287.6|746751|745294.1|746239.9|744750.4|27
1626096040000|2021-07-12 13:20:40|746287.8|745287.8|746361.1|745361.1|746370.3|745370.3|746285.7|745285.7|33
1626096050000|2021-07-12 13:20:50|746850.3|744850.3|746313|745313|746850.3|745369.9|746305.8|744850.3|29
1626096060000|2021-07-12 13:21:00|746318.2|745318.2|746323|745323|746816.3|745328.5|746301.2|744813.7|29
1626096070000|2021-07-12 13:21:10|746305|745305|746306.1|745306.1|746814.4|745322.6|746296.4|744802.9|33
1626096080000|2021-07-12 13:21:20|746308.9|745308.9|746262.3|745262.3|746798.8|745311.1|746244.6|744744.3|31
1626096090000|2021-07-12 13:21:30|746260.9|745260.9|746266.7|745266.7|746789.5|745301.9|746250.5|744758.1|32
1626096100000|2021-07-12 13:21:40|746239.2|745239.2|746136.7|745136.7|746702.2|745239.9|746134.2|744698.6|37
1626096110000|2021-07-12 13:21:50|746139.5|745139.5|746221|745221|746676.2|745232.2|746137.7|744675.6|36
1626096120000|2021-07-12 13:22:00|746223|745223|746220.4|745220.4|746226.7|745226.7|746218.3|745218.3|25
1626096130000|2021-07-12 13:22:10|746224.3|745224.3|746233.3|745233.3|746725|745235.3|746209|744723.9|24
1626096140000|2021-07-12 13:22:20|746234.4|745234.4|746237.3|745237.3|746239.6|745239.6|746230.4|745230.4|22
1626096150000|2021-07-12 13:22:30|746236.3|745236.3|746210.2|745210.2|746237.6|745237.6|746207.2|745207.2|28
1626096160000|2021-07-12 13:22:40|746212.2|745212.2|746099.1|745099.1|746718.3|745214.1|746096.7|744602|34
1626096170000|2021-07-12 13:22:50|746597.7|744597.7|746651.8|744651.8|746655.8|745155.7|746133.4|744587.7|31
1626096180000|2021-07-12 13:23:00|746652.4|744652.4|746716.3|744716.3|746716.3|745194.6|746194.6|744648.4|32
1626096190000|2021-07-12 13:23:10|746719.5|744719.5|746749.7|744749.7|746749.7|744749.7|746707.2|744707.2|26
1626096200000|2021-07-12 13:23:20|746755|744755|746752.7|744752.7|746771.5|745247.3|746247.3|744741|30
1626096210000|2021-07-12 13:23:30|746752.1|744752.1|746765.7|744765.7|746765.7|744765.7|746742|744742|31
1626096220000|2021-07-12 13:23:40|746753.8|744753.8|746170|745170|746757.5|745177.8|746170|744704.9|28
1626096230000|2021-07-12 13:23:50|746171.5|745171.5|746698.3|744698.3|746698.3|745180.1|746171.5|744686.2|34
1626096240000|2021-07-12 13:24:00|746701.5|744701.5|746454|744454|746701.5|745179.6|745976.9|744425.4|34
1626096250000|2021-07-12 13:24:10|746449.4|744449.4|746441.3|744441.3|746465|744946.5|745946.5|744425.2|31
1626096260000|2021-07-12 13:24:20|746444|744444|745903.2|744903.2|746449|744903.2|745903.2|744412.9|28
1626096270000|2021-07-12 13:24:30|745900.7|744900.7|745907.6|744907.6|745908.9|744908.9|745895|744895|26
1626096280000|2021-07-12 13:24:40|745909.8|744909.8|745896.3|744896.3|745909.8|744909.8|745876.8|744876.8|25
1626096290000|2021-07-12 13:24:50|745895.3|744895.3|746429.7|744429.7|746429.7|744928.8|745884|744429.7|19
1626096300000|2021-07-12 13:25:00|746427.6|744427.6|745911.2|744911.2|746437.2|744923.6|745901.6|744427.6|27
1626096310000|2021-07-12 13:25:10|745907|744907|745907|744907|745909.2|744909.2|745883.3|744883.3|22
1626096320000|2021-07-12 13:25:20|745908.3|744908.3|745913.5|744913.5|745913.9|744913.9|745896.9|744896.9|21
1626096330000|2021-07-12 13:25:30|745912.8|744912.8|746398.8|744398.8|746406.7|744912.8|745903.2|744396.2|23
1626096340000|2021-07-12 13:25:40|746400.4|744400.4|745876.7|744876.7|746400.8|744888.7|745864.1|744356.4|25
1626096350000|2021-07-12 13:25:50|745875|744875|745893.2|744893.2|745902.9|744902.9|745868.3|744868.3|25
1626096360000|2021-07-12 13:26:00|745881.1|744881.1|745920.6|744920.6|745928.2|744928.2|745879.9|744879.9|24
1626096370000|2021-07-12 13:26:10|745920.7|744920.7|746412.2|744412.2|746435.1|744923.4|745903.2|744406.5|26
1626096380000|2021-07-12 13:26:20|746410.2|744410.2|746410|744410|746413.7|744918.1|745896.3|744402.6|27
1626096390000|2021-07-12 13:26:30|746408.2|744408.2|746419.1|744419.1|746438.1|744938.7|745914.5|744408.2|23
1626096400000|2021-07-12 13:26:40|746419|744419|746410.8|744410.8|746421.3|744920.3|745909.3|744410.1|17
1626096410000|2021-07-12 13:26:50|746407.3|744407.3|745925.3|744925.3|746432.3|744925.3|745904.4|744407.3|22
1626096420000|2021-07-12 13:27:00|745917.8|744917.8|746435.6|744435.6|746435.6|744926.3|745908.3|744405.7|21
1626096430000|2021-07-12 13:27:10|746438.2|744438.2|746430.9|744430.9|746438.2|744438.2|746413.2|744413.2|20
1626096440000|2021-07-12 13:27:20|746429.9|744429.9|745911.3|744911.3|746431|744912.9|745905.2|744407.5|20
1626096450000|2021-07-12 13:27:30|745913.1|744913.1|746400.2|744400.2|746405.5|744913.4|745893.4|744395.7|23
1626096460000|2021-07-12 13:27:40|745898.8|744898.8|745763.8|744763.8|746343.4|744898.8|745763.8|744322.8|22
1626096470000|2021-07-12 13:27:50|746242.4|744242.4|746325.1|744325.1|746325.1|744803.8|745803.8|744242.4|27
1626096480000|2021-07-12 13:28:00|746325.9|744325.9|746377.6|744377.6|746390.8|744872.7|745872.7|744322.3|28
1626096490000|2021-07-12 13:28:10|746377.4|744377.4|746388.8|744388.8|746396.4|744396.4|746372.8|744372.8|25
1626096500000|2021-07-12 13:28:20|746388.5|744388.5|746390.7|744390.7|746397.8|744397.8|746370.7|744370.7|24
1626096510000|2021-07-12 13:28:30|746389.5|744389.5|746390.3|744390.3|746401.4|744401.4|746388.9|744388.9|20
1626096520000|2021-07-12 13:28:40|746399.6|744399.6|746397.4|744397.4|746419.6|744419.6|746388.8|744388.8|25
1626096530000|2021-07-12 13:28:50|746397.9|744397.9|746402.8|744402.8|746406.3|744406.3|746386|744386|24
1626096540000|2021-07-12 13:29:00|746414|744414|746444.7|744444.7|746444.7|744950.7|745939.2|744411.9|25
1626096550000|2021-07-12 13:29:10|746445.6|744445.6|745933.1|744933.1|746445.6|744934.2|745924.7|744418.6|27
1626096560000|2021-07-12 13:29:20|745932.8|744932.8|746450.5|744450.5|746462.6|744960.5|745916.6|744440.9|26
1626096570000|2021-07-12 13:29:30|746448|744448|746453.1|744453.1|746456.3|744456.3|746446.4|744446.4|26
1626096580000|2021-07-12 13:29:40|746452.3|744452.3|745913.2|744913.2|746456.1|744959.6|745906.9|744420.4|27
1626096590000|2021-07-12 13:29:50|745915.8|744915.8|745907|744907|746420.3|744916.6|745895.8|744412.9|26
1626096600000|2021-07-12 13:30:00|745908.1|744908.1|746253.8|744253.8|746277.1|744908.1|745753.5|744252.9|26
1626096610000|2021-07-12 13:30:10|746254.4|744254.4|746296|744296|746313.5|744807.3|745807.3|744254.4|27
1626096620000|2021-07-12 13:30:20|746294.4|744294.4|746315.7|744315.7|746331.8|744331.8|746272.2|744272.2|29
1626096630000|2021-07-12 13:30:30|746320.7|744320.7|746393.8|744393.8|746393.8|744880.3|745843.9|744314|28
1626096640000|2021-07-12 13:30:40|746397.3|744397.3|745978.4|744978.4|746468.7|744978.4|745959.9|744395.7|29
1626096650000|2021-07-12 13:30:50|746000.8|745000.8|746577.6|744577.6|746646.3|745079.8|746000.8|744497.8|28
1626096660000|2021-07-12 13:31:00|746568.7|744568.7|746550.1|744550.1|746576.5|744576.5|746548.6|744548.6|29
1626096670000|2021-07-12 13:31:10|746548.4|744548.4|746627.5|744627.5|746627.5|745040.8|746007.1|744493.5|26
1626096680000|2021-07-12 13:31:20|746628.4|744628.4|746664.9|744664.9|746681.4|744681.4|746623.3|744623.3|27
1626096690000|2021-07-12 13:31:30|746665|744665|746732.6|744732.6|746732.6|745224.4|746179.5|744665|29
1626096700000|2021-07-12 13:31:40|746725.5|744725.5|746222.2|745222.2|746733.8|745222.2|746197.4|744689.9|26
1626096710000|2021-07-12 13:31:50|746709.9|744709.9|746140.6|745140.6|746729|745229.5|746139.1|744709.9|29
1626096720000|2021-07-12 13:32:00|746127.8|745127.8|745894.9|744894.9|746497.3|745129.7|745894.9|744406.3|27
1626096730000|2021-07-12 13:32:10|745883.3|744883.3|746412.4|744412.4|746431.1|744927.8|745883.3|744326.7|29
1626096740000|2021-07-12 13:32:20|746418|744418|746456.3|744456.3|746465|744940.3|745940.3|744418|27
1626096750000|2021-07-12 13:32:30|746455.2|744455.2|746443.9|744443.9|746480.7|744953|745934.4|744426.7|27
1626096760000|2021-07-12 13:32:40|746443.6|744443.6|746538.1|744538.1|746544.6|744544.6|746442.9|744442.9|27
1626096770000|2021-07-12 13:32:50|746536.7|744536.7|746051|745051|746536.7|745055.5|746038.9|744535.2|26
1626096780000|2021-07-12 13:33:00|746049.3|745049.3|746603.6|744603.6|746603.6|745065.4|746049.3|744589.7|27
1626096790000|2021-07-12 13:33:10|746597.7|744597.7|746101.5|745101.5|746602.5|745105.9|746096.9|744595.9|25
1626096800000|2021-07-12 13:33:20|746096.7|745096.7|746613.8|744613.8|746619.8|745100.8|746091.1|744599.3|28
1626096810000|2021-07-12 13:33:30|746617.2|744617.2|746637.6|744637.6|746637.6|745145.2|746125.7|744608.2|28
1626096820000|2021-07-12 13:33:40|746621.9|744621.9|746195|745195|746699.6|745202.4|746128.7|744621.9|26
1626096830000|2021-07-12 13:33:50|746203.1|745203.1|746199.4|745199.4|746744.1|745222.3|746199.4|744697.7|28
1626096840000|2021-07-12 13:34:00|746201|745201|746724.8|744724.8|746735|745226.1|746189|744697.5|26
1626096850000|2021-07-12 13:34:10|746232.4|745232.4|746714.6|744714.6|746734.2|745235.8|746216.1|744714.6|27
1626096860000|2021-07-12 13:34:20|746220.9|745220.9|746308.7|745308.7|746760.8|745323.9|746217.6|744734.5|26
1626096870000|2021-07-12 13:34:30|746308.2|745308.2|746187.7|745187.7|746313.6|745313.6|746187.7|745187.7|28
1626096880000|2021-07-12 13:34:40|746184|745184|746286|745286|746788.3|745296.8|746184|744709.1|27
1626096890000|2021-07-12 13:34:50|746281.7|745281.7|746230.4|745230.4|746776.2|745281.7|746219.1|744714.2|28
1626096900000|2021-07-12 13:35:00|746228.8|745228.8|746167.3|745167.3|746734.5|745228.8|746143.4|744710.3|24
1626096910000|2021-07-12 13:35:10|746163.7|745163.7|746675.4|744675.4|746692.3|745182.8|746146.5|744623.5|27
1626096920000|2021-07-12 13:35:20|746669.4|744669.4|746709.9|744709.9|746709.9|745188.6|746176.8|744669.4|28
1626096930000|2021-07-12 13:35:30|746707.5|744707.5|746744.1|744744.1|746760.4|744760.4|746705|744705|29
1626096940000|2021-07-12 13:35:40|746740|744740|746783.5|744783.5|746783.5|744783.5|746714.3|744714.3|26
1626096950000|2021-07-12 13:35:50|746791.4|744791.4|746348.1|745348.1|746836.4|745348.1|746303.5|744780.2|28
1626096960000|2021-07-12 13:36:00|746346.2|745346.2|746362.8|745362.8|746868.8|745381.7|746346.2|744844.3|29
1626096970000|2021-07-12 13:36:10|746360.3|745360.3|746909.9|744909.9|746916|745360.3|746360.3|744859.4|28
1626096980000|2021-07-12 13:36:20|746912.2|744912.2|746918.2|744918.2|746923.8|744923.8|746907|744907|24
1626096990000|2021-07-12 13:36:30|746920.3|744920.3|746417.3|745417.3|746924.3|745418.3|746410.2|744909.4|26
1626097000000|2021-07-12 13:36:40|746418.5|745418.5|746427.7|745427.7|746428.5|745428.5|746417.3|745417.3|24
1626097010000|2021-07-12 13:36:50|746427.1|745427.1|746880.7|744880.7|746890.3|745445.7|746422.9|744878.7|27
1626097020000|2021-07-12 13:37:00|746878.2|744878.2|746803.5|744803.5|746878.8|745300.1|746300.1|744763.6|29
1626097030000|2021-07-12 13:37:10|746800.4|744800.4|746825.2|744825.2|746836.2|744836.2|746800.4|744800.4|24
1626097040000|2021-07-12 13:37:20|746816.9|744816.9|746802.7|744802.7|746831.4|744831.4|746791|744791|26
1626097050000|2021-07-12 13:37:30|746812.9|744812.9|746782.3|744782.3|746815.5|744815.5|746780.9|744780.9|28
1626097060000|2021-07-12 13:37:40|746781.7|744781.7|746172.3|745172.3|746783|745193|746163.7|744735.3|28
1626097070000|2021-07-12 13:37:50|746174|745174|746170|745170|746180.3|745180.3|746157.4|745157.4|27
1626097080000|2021-07-12 13:38:00|746168|745168|746719.6|744719.6|746721.1|745195.8|746158.8|744715|27
1626097090000|2021-07-12 13:38:10|746719.7|744719.7|746673|744673|746720.8|745168.1|746166.8|744664.9|28
1626097100000|2021-07-12 13:38:20|746676.3|744676.3|746677.5|744677.5|746679.4|744679.4|746671.7|744671.7|25
1626097110000|2021-07-12 13:38:30|746677.3|744677.3|746679.6|744679.6|746684|744684|746677|744677|21
1626097120000|2021-07-12 13:38:40|746679.1|744679.1|746695.9|744695.9|746701.1|744701.1|746677.8|744677.8|24
1626097130000|2021-07-12 13:38:50|746696.8|744696.8|746730.3|744730.3|746731.9|744731.9|746684|744684|24
1626097140000|2021-07-12 13:39:00|746729.9|744729.9|746156.9|745156.9|746731.5|745176.4|746156.9|744672.4|28
1626097150000|2021-07-12 13:39:10|746156.2|745156.2|746243.8|745243.8|746248.7|745248.7|746156.2|745156.2|24
1626097160000|2021-07-12 13:39:20|746243.4|745243.4|746720.1|744720.1|746720.1|745246.2|746220.2|744699.1|26
1626097170000|2021-07-12 13:39:30|746723.5|744723.5|746719.7|744719.7|746725.3|744725.3|746699.7|744699.7|27
1626097180000|2021-07-12 13:39:40|746729|744729|746750|744750|746751.2|744751.2|746693|744693|29
1626097190000|2021-07-12 13:39:50|746747.3|744747.3|746678.5|744678.5|746749.9|744749.9|746673.3|744673.3|24
1626097200000|2021-07-12 13:40:00|746685.2|744685.2|746678|744678|746685.2|744685.2|746665.6|744665.6|28
1626097210000|2021-07-12 13:40:10|746676.7|744676.7|746717.9|744717.9|746717.9|744717.9|746643.7|744643.7|29
1626097220000|2021-07-12 13:40:20|746717.3|744717.3|746759.9|744759.9|746759.9|744759.9|746711.6|744711.6|28
1626097230000|2021-07-12 13:40:30|746768.9|744768.9|746400.3|745400.3|746948.3|745400.3|746285|744768.5|29
1626097240000|2021-07-12 13:40:40|746395.2|745395.2|746432.6|745432.6|746895.5|745435.8|746380.5|744875.3|27
1626097250000|2021-07-12 13:40:50|746437.9|745437.9|746463.4|745463.4|746955.7|745466.6|746437.9|744944.4|26
1626097260000|2021-07-12 13:41:00|746462.3|745462.3|746420.4|745420.4|746462.3|745462.3|746416.3|745416.3|27
1626097270000|2021-07-12 13:41:10|746416.1|745416.1|746809.7|744809.7|746831.6|745416.1|746322|744809.7|29
1626097280000|2021-07-12 13:41:20|746304.5|745304.5|746828.2|744828.2|746828.2|745328.6|746281.4|744809.3|29
1626097290000|2021-07-12 13:41:30|746335.3|745335.3|746351.8|745351.8|746869|745378.4|746335.3|744829.4|26
1626097300000|2021-07-12 13:41:40|746352|745352|746721.2|744721.2|746856.1|745352|746224.4|744721.2|29
1626097310000|2021-07-12 13:41:50|746217.5|745217.5|746725.7|744725.7|746741.8|745235.4|746217.5|744725.7|25
1626097320000|2021-07-12 13:42:00|746728.1|744728.1|746706.7|744706.7|746733.5|744733.5|746691.4|744691.4|27
1626097330000|2021-07-12 13:42:10|746707|744707|746762.7|744762.7|746763.7|744763.7|746689.1|744689.1|27
1626097340000|2021-07-12 13:42:20|746761.9|744761.9|746734.1|744734.1|746776.6|744776.6|746722.9|744722.9|28
1626097350000|2021-07-12 13:42:30|746738.3|744738.3|746582.6|744582.6|746738.3|745158.4|746156.7|744582.6|29
1626097360000|2021-07-12 13:42:40|746576.4|744576.4|746575.4|744575.4|746579.2|745042.7|746003.3|744504.1|28
1626097370000|2021-07-12 13:42:50|746581|744581|746581.5|744581.5|746623.9|744623.9|746569.7|744569.7|29
1626097380000|2021-07-12 13:43:00|746597|744597|746558.4|744558.4|746599.2|744599.2|746558.4|744558.4|26
1626097390000|2021-07-12 13:43:10|746054.9|745054.9|746016.5|745016.5|746523.1|745061|746015.1|744517.3|27
1626097400000|2021-07-12 13:43:20|746017.1|745017.1|745996.4|744996.4|746492.9|745017.1|745976.5|744474.8|27
1626097410000|2021-07-12 13:43:30|745993.5|744993.5|745981.3|744981.3|746479|744995.7|745973.1|744479|26
1626097420000|2021-07-12 13:43:40|745983.8|744983.8|746022.2|745022.2|746025|745025|745983.5|744983.5|24
1626097430000|2021-07-12 13:43:50|746017.1|745017.1|745986|744986|746490.1|745018.1|745983.7|744490.1|25
1626097440000|2021-07-12 13:44:00|745987.8|744987.8|746008.1|745008.1|746481.1|745008.1|745987.8|744481.1|23
1626097450000|2021-07-12 13:44:10|746057.4|745057.4|746049.6|745049.6|746576.8|745074.6|746045.7|744557.3|28
1626097460000|2021-07-12 13:44:20|746053.1|745053.1|746584.3|744584.3|746584.3|745064.6|746045.9|744527.7|27
1626097470000|2021-07-12 13:44:30|746589|744589|746046.3|745046.3|746596.9|745103|746043.9|744589|28
1626097480000|2021-07-12 13:44:40|746047|745047|746472.8|744472.8|746474.8|745047|745973.7|744466.3|26
1626097490000|2021-07-12 13:44:50|746470.6|744470.6|746395.2|744395.2|746472.6|744914.7|745900.9|744382.2|26
1626097500000|2021-07-12 13:45:00|745911|744911|746304.4|744304.4|746389.2|744911|745809.4|744302.7|26
1626097510000|2021-07-12 13:45:10|746305|744305|746317.2|744317.2|746319.7|744832.7|745816.4|744301.3|28
1626097520000|2021-07-12 13:45:20|745862.8|744862.8|746254.9|744254.9|746391.9|744891.8|745755.2|744230.5|29
1626097530000|2021-07-12 13:45:30|745778.2|744778.2|746245.5|744245.5|746299.9|744798.1|745750.7|744233.5|28
1626097540000|2021-07-12 13:45:40|746240|744240|745693.1|744693.1|746262.8|744746|745685.5|744217|27
1626097550000|2021-07-12 13:45:50|745690.7|744690.7|746220.9|744220.9|746229|744750.5|745690.2|744184.2|27
1626097560000|2021-07-12 13:46:00|746227.1|744227.1|746219.1|744219.1|746238.3|744735.5|745684.6|744183.1|29
1626097570000|2021-07-12 13:46:10|745732.1|744732.1|746097.9|744097.9|746234.6|744732.1|745702.1|744097.9|28
1626097580000|2021-07-12 13:46:20|746089.7|744089.7|745397.5|744397.5|746089.7|744582.8|745391.7|743819.4|29
1626097590000|2021-07-12 13:46:30|745893|743893|745401.2|744401.2|745942.3|744416.8|745381.8|743879.4|28
1626097600000|2021-07-12 13:46:40|745395.4|744395.4|745402.9|744402.9|745873.8|744411.4|745362|743873.8|27
1626097610000|2021-07-12 13:46:50|745385.6|744385.6|745406.2|744406.2|745409.3|744409.3|745377.8|744377.8|22
1626097620000|2021-07-12 13:47:00|745404.8|744404.8|745363.3|744363.3|745404.8|744404.8|745349.6|744349.6|24
1626097630000|2021-07-12 13:47:10|745363.4|744363.4|745426.8|744426.8|745426.8|744426.8|745360.3|744360.3|26
1626097640000|2021-07-12 13:47:20|745424.7|744424.7|745522.7|744522.7|745527.9|744527.9|745419.1|744419.1|26
1626097650000|2021-07-12 13:47:30|745521.3|744521.3|745492.4|744492.4|745525.9|744525.9|745492.4|744492.4|26
1626097660000|2021-07-12 13:47:40|745464.6|744464.6|746000.4|744000.4|746014.5|744525.1|745464.6|743966.4|25
1626097670000|2021-07-12 13:47:50|746020.3|744020.3|746026.5|744026.5|746042|744539.6|745477.2|743966.9|27
1626097680000|2021-07-12 13:48:00|745532.7|744532.7|745545.7|744545.7|746048.5|744554.5|745532.7|744025.5|27
1626097690000|2021-07-12 13:48:10|745546.3|744546.3|746121.2|744121.2|746138.3|744628.4|745545.9|744061.7|26
1626097700000|2021-07-12 13:48:20|746117.8|744117.8|745576.5|744576.5|746121|744630.7|745576.5|744055.6|29
1626097710000|2021-07-12 13:48:30|746075.5|744075.5|745596.2|744596.2|746092.5|744596.2|745578.9|744054.2|26
1626097720000|2021-07-12 13:48:40|745592.5|744592.5|746117.2|744117.2|746151.7|744633|745589.2|744091.1|28
1626097730000|2021-07-12 13:48:50|746097.7|744097.7|746073.8|744073.8|746105.9|744105.9|746070.6|744070.6|27
1626097740000|2021-07-12 13:49:00|746073.7|744073.7|746060.8|744060.8|746092.8|744092.8|746057.9|744057.9|27
1626097750000|2021-07-12 13:49:10|746064.6|744064.6|746124.5|744124.5|746124.5|744617.7|745590.5|744064.6|25
1626097760000|2021-07-12 13:49:20|746140.8|744140.8|746146|744146|746148.7|744652.4|745635.4|744132.2|25
1626097770000|2021-07-12 13:49:30|746147|744147|746071.5|744071.5|746147|744615.9|745578.9|744071.5|27
1626097780000|2021-07-12 13:49:40|746077.8|744077.8|746170.9|744170.9|746186.1|744652|745619|744074.8|29
1626097790000|2021-07-12 13:49:50|746172.2|744172.2|746260.4|744260.4|746263.4|744725.3|745666.6|744156.1|28
1626097800000|2021-07-12 13:50:00|745769.5|744769.5|746161.8|744161.8|746247.3|744778.1|745765.1|744161.2|29
1626097810000|2021-07-12 13:50:10|746172.7|744172.7|746167.2|744167.2|746177.2|744177.2|746155.7|744155.7|27
1626097820000|2021-07-12 13:50:20|746167|744167|746212.3|744212.3|746221.8|744688.9|745667.6|744167|25
1626097830000|2021-07-12 13:50:30|746203.7|744203.7|745836.5|744836.5|746259.1|744848.7|745731.7|744203.7|29
1626097840000|2021-07-12 13:50:40|745834.9|744834.9|745864.8|744864.8|746366.1|744870.5|745827|744366.1|26
1626097850000|2021-07-12 13:50:50|745866.4|744866.4|745878.2|744878.2|746389.6|744913.4|745864.9|744389.6|28
1626097860000|2021-07-12 13:51:00|745876.2|744876.2|746486.6|744486.6|746501.6|744990.9|745871|744413.9|28
1626097870000|2021-07-12 13:51:10|746477.9|744477.9|746488.3|744488.3|746504.4|744984.3|745974.1|744477.9|28
1626097880000|2021-07-12 13:51:20|746484.2|744484.2|746431|744431|746484.3|744982.2|745928|744416.4|26
1626097890000|2021-07-12 13:51:30|745931.2|744931.2|746394.2|744394.2|746419|744943.6|745922.9|744394.2|26
1626097900000|2021-07-12 13:51:40|745821.3|744821.3|746340.5|744340.5|746347|744821.3|745821.3|744285.1|28
1626097910000|2021-07-12 13:51:50|746344.2|744344.2|746431.6|744431.6|746449.1|744946.4|745925.9|744344.2|26
1626097920000|2021-07-12 13:52:00|746429.5|744429.5|746311.1|744311.1|746429.5|744429.5|746311.1|744311.1|29
1626097930000|2021-07-12 13:52:10|746319.7|744319.7|746223.4|744223.4|746319.7|744319.7|746189.4|744189.4|28
1626097940000|2021-07-12 13:52:20|746189.5|744189.5|746133.1|744133.1|746211.4|744653.2|745653.2|744132.1|28
1626097950000|2021-07-12 13:52:30|746134.3|744134.3|746064.6|744064.6|746143.7|744143.7|746064.6|744064.6|24
1626097960000|2021-07-12 13:52:40|746063|744063|745542.7|744542.7|746072|744553.6|745541.4|744052|28
1626097970000|2021-07-12 13:52:50|745542.9|744542.9|746170.1|744170.1|746172.1|744632.4|745542.9|744055.8|26
1626097980000|2021-07-12 13:53:00|746163.8|744163.8|746141.5|744141.5|746163.8|744657.2|745656.6|744093.1|26
1626097990000|2021-07-12 13:53:10|746157|744157|746138.2|744138.2|746157.8|744157.8|746100.2|744100.2|28
1626098000000|2021-07-12 13:53:20|746149.2|744149.2|746265.4|744265.4|746274.9|744783.1|745764.9|744149.2|26
1626098010000|2021-07-12 13:53:30|746293.2|744293.2|746206.2|744206.2|746323.9|744829.8|745740.6|744206.2|28
1626098020000|2021-07-12 13:53:40|746195.3|744195.3|745729.3|744729.3|746232.4|744729.4|745729.3|744181.1|28
1626098030000|2021-07-12 13:53:50|745724.7|744724.7|746223|744223|746228.9|744738.2|745720.6|744212|27
1626098040000|2021-07-12 13:54:00|746222.8|744222.8|746241.7|744241.7|746241.7|744717.2|745697.3|744198.3|27
1626098050000|2021-07-12 13:54:10|746269.1|744269.1|745693.7|744693.7|746269.1|744727.9|745689.4|744184.5|28
1626098060000|2021-07-12 13:54:20|745693.8|744693.8|745900.9|744900.9|746428.2|744923.3|745693.8|744219.1|29
1626098070000|2021-07-12 13:54:30|745870.3|744870.3|746510.4|744510.4|746552.5|745063.5|745870.3|744397.8|34
1626098080000|2021-07-12 13:54:40|746528.5|744528.5|746505.3|744505.3|746528.5|745020.9|745995.9|744505.3|25
1626098090000|2021-07-12 13:54:50|746505.1|744505.1|745995.1|744995.1|746533.6|745022|745991.3|744505.1|33
1626098100000|2021-07-12 13:55:00|745995.2|744995.2|745987|744987|746004|745004|745977.9|744977.9|29
1626098110000|2021-07-12 13:55:10|745988.1|744988.1|745977.2|744977.2|745989.3|744989.3|745974.8|744974.8|20
1626098120000|2021-07-12 13:55:20|745978.3|744978.3|745992.7|744992.7|746004.7|745004.7|745978.3|744978.3|33
1626098130000|2021-07-12 13:55:30|745994.5|744994.5|745988.6|744988.6|745997.2|744997.2|745979.1|744979.1|32
1626098140000|2021-07-12 13:55:40|745997.9|744997.9|746000.1|745000.1|746505.7|745012.3|745986.1|744505.1|32
1626098150000|2021-07-12 13:55:50|746000|745000|746552|744552|746556.7|745090.3|746000|744543.6|35
1626098160000|2021-07-12 13:56:00|746550.5|744550.5|746614.8|744614.8|746614.8|745117.2|746063.6|744543.4|34
1626098170000|2021-07-12 13:56:10|746617.5|744617.5|746545.3|744545.3|746617.5|745119.9|746018.7|744523|39
1626098180000|2021-07-12 13:56:20|746539.7|744539.7|746568.4|744568.4|746570.7|745060.7|746051|744538.5|38
1626098190000|2021-07-12 13:56:30|746566.6|744566.6|746046.3|745046.3|746569.3|745055.1|746045|744535.1|36
1626098200000|2021-07-12 13:56:40|746048|745048|746036.5|745036.5|746553.5|745060.7|746036.5|744534.3|36
1626098210000|2021-07-12 13:56:50|746036|745036|746536.4|744536.4|746555.9|745053.1|746026.1|744528.6|35
1626098220000|2021-07-12 13:57:00|746534.1|744534.1|746532.9|744532.9|746571.4|745072.1|746033.1|744516.3|40
1626098230000|2021-07-12 13:57:10|746529.2|744529.2|746008.2|745008.2|746530.1|745036.1|746004.1|744514.1|38
1626098240000|2021-07-12 13:57:20|746011.7|745011.7|746012.9|745012.9|746020.1|745020.1|746007.3|745007.3|29
1626098250000|2021-07-12 13:57:30|746011.5|745011.5|746516.3|744516.3|746526.1|745032.5|746003.4|744502.4|30
1626098260000|2021-07-12 13:57:40|746528.5|744528.5|746072.6|745072.6|746585.1|745084.7|746036.3|744528.5|37
1626098270000|2021-07-12 13:57:50|746071.1|745071.1|746582.1|744582.1|746582.9|745071.1|746067.7|744559.4|30
1626098280000|2021-07-12 13:58:00|746582.5|744582.5|746063.6|745063.6|746596.8|745106.2|746063.6|744573.4|37
1626098290000|2021-07-12 13:58:10|746065.2|745065.2|746023.8|745023.8|746532.9|745065.2|746013|744504.9|36
1626098300000|2021-07-12 13:58:20|746016.6|745016.6|746370.3|744370.3|746425.3|745019.9|745875.4|744367.1|30
1626098310000|2021-07-12 13:58:30|746369.5|744369.5|746433.1|744433.1|746437.9|744940.5|745923.3|744369.5|33
1626098320000|2021-07-12 13:58:40|746432.1|744432.1|746394.6|744394.6|746432.1|744927.6|745889.4|744363.6|34
1626098330000|2021-07-12 13:58:50|746412.3|744412.3|746455|744455|746482.4|744966.4|745966.4|744412.3|40
1626098340000|2021-07-12 13:59:00|746454.3|744454.3|746474.2|744474.2|746476.4|744955|745945.1|744436.8|37
1626098350000|2021-07-12 13:59:10|746476.6|744476.6|746453.3|744453.3|746484.5|744986.1|745972.4|744445.9|38
1626098360000|2021-07-12 13:59:20|746455.2|744455.2|746449.7|744449.7|746455.2|744455.2|746439.9|744439.9|29
1626098370000|2021-07-12 13:59:30|746450.6|744450.6|746448.6|744448.6|746461.3|744955.2|745941.6|744438.4|31
1626098380000|2021-07-12 13:59:40|746441.5|744441.5|746395.5|744395.5|746447.6|744958.9|745921.7|744388.9|34
1626098390000|2021-07-12 13:59:50|746393.5|744393.5|746381.6|744381.6|746426.1|744916.7|745878.3|744364.6|37
1626098400000|2021-07-12 14:00:00|746402|744402|746419.9|744419.9|746429|744918.5|745911.6|744376.9|38
1626098410000|2021-07-12 14:00:10|746416.6|744416.6|745901.8|744901.8|746447.2|744948.2|745901.8|744387.7|39
1626098420000|2021-07-12 14:00:20|745901.3|744901.3|745956.7|744956.7|746462.7|744956.7|745901.3|744402.7|39
1626098430000|2021-07-12 14:00:30|745958.1|744958.1|745941|744941|746484.7|744961.5|745941|744445.5|32
1626098440000|2021-07-12 14:00:40|746433.7|744433.7|746475.8|744475.8|746477.3|744975.2|745952.3|744430.4|35
1626098450000|2021-07-12 14:00:50|745962.3|744962.3|746556.3|744556.3|746600.7|745085|745962.3|744496.1|34
1626098460000|2021-07-12 14:01:00|746559.3|744559.3|746709.1|744709.1|746720.4|745214.8|746131.9|744556.5|38
1626098470000|2021-07-12 14:01:10|746703.6|744703.6|746645.3|744645.3|746766.8|745177.9|746177.9|744645.3|39
1626098480000|2021-07-12 14:01:20|746652.2|744652.2|746693.9|744693.9|746712.2|744712.2|746640.5|744640.5|39
1626098490000|2021-07-12 14:01:30|746694|744694|746716.8|744716.8|746734.4|744734.4|746671.4|744671.4|39
1626098500000|2021-07-12 14:01:40|746720.8|744720.8|746703|744703|746751.3|745225.1|746225.1|744703|39
1626098510000|2021-07-12 14:01:50|746702.2|744702.2|746653.2|744653.2|746707|745165.8|746134.7|744567.8|38
1626098520000|2021-07-12 14:02:00|746672|744672|746733|744733|746753.8|745197.3|746188.1|744669.6|37
1626098530000|2021-07-12 14:02:10|746735.1|744735.1|746207.6|745207.6|746757.3|745263.2|746204.7|744696|38
1626098540000|2021-07-12 14:02:20|746209|745209|746649.2|744649.2|746704.7|745219.7|746158.6|744649.2|35
1626098550000|2021-07-12 14:02:30|746154.3|745154.3|746609.4|744609.4|746648.2|745154.3|746056.4|744553.3|38
1626098560000|2021-07-12 14:02:40|746597.3|744597.3|746575|744575|746624.8|745113.7|746063.4|744549.3|35
1626098570000|2021-07-12 14:02:50|746566.8|744566.8|746599.7|744599.7|746622.7|745129.2|746051.5|744544|34
1626098580000|2021-07-12 14:03:00|746601.1|744601.1|746626.7|744626.7|746634.2|745103|746101.2|744559.4|39
1626098590000|2021-07-12 14:03:10|746627.2|744627.2|746664|744664|746677.3|744677.3|746618.9|744618.9|29
1626098600000|2021-07-12 14:03:20|746676.3|744676.3|746702.8|744702.8|746702.8|744702.8|746646.4|744646.4|31
1626098610000|2021-07-12 14:03:30|746687.4|744687.4|746706.2|744706.2|746706.2|745201.1|746188.6|744680.2|34
1626098620000|2021-07-12 14:03:40|746701|744701|746250.4|745250.4|746753.3|745262.4|746224.3|744701|38
1626098630000|2021-07-12 14:03:50|746255.1|745255.1|746258.6|745258.6|746269|745269|746243.5|745243.5|34
1626098640000|2021-07-12 14:04:00|746260.9|745260.9|746738.4|744738.4|746756.8|745267.6|746236.9|744736.9|37
1626098650000|2021-07-12 14:04:10|746741.7|744741.7|746808|744808|746808|745240|746211.6|744726.1|34
1626098660000|2021-07-12 14:04:20|746332.3|745332.3|746786.4|744786.4|746827.5|745332.3|746302.6|744778.5|36
1626098670000|2021-07-12 14:04:30|746295.7|745295.7|746816.3|744816.3|746838.3|745305.8|746295.7|744803.1|31
1626098680000|2021-07-12 14:04:40|746816.7|744816.7|746793.8|744793.8|746816.7|745286.2|746277.4|744762.9|33
1626098690000|2021-07-12 14:04:50|746790|744790|746766.8|744766.8|746796.8|744796.8|746764.9|744764.9|31
1626098700000|2021-07-12 14:05:00|746764.7|744764.7|746210|745210|746764.7|745251.6|746201.1|744709.6|36
1626098710000|2021-07-12 14:05:10|746211.1|745211.1|746672.6|744672.6|746704.8|745229.9|746173.4|744661.4|34
1626098720000|2021-07-12 14:05:20|746670|744670|746602.9|744602.9|746699.1|745143.4|746094.4|744580.9|38
1626098730000|2021-07-12 14:05:30|746603|744603|746580.4|744580.4|746609.8|744609.8|746579.3|744579.3|36
1626098740000|2021-07-12 14:05:40|746586.3|744586.3|746042.3|745042.3|746597.8|745081.1|746038.7|744537.1|34
1626098750000|2021-07-12 14:05:50|746020.2|745020.2|746045.2|745045.2|746536.2|745048.4|746009.9|744508.2|35
1626098760000|2021-07-12 14:06:00|746051.2|745051.2|746060|745060|746584|745091.6|746046.3|744564.9|32
1626098770000|2021-07-12 14:06:10|746059.7|745059.7|746659.1|744659.1|746659.1|745147.1|746058.4|744585|27
1626098780000|2021-07-12 14:06:20|746665.7|744665.7|746130.6|745130.6|746741.6|745176.8|746130.6|744615.7|36
1626098790000|2021-07-12 14:06:30|746603|744603|746075.7|745075.7|746603|745098.3|746060.4|744558.6|35
1626098800000|2021-07-12 14:06:40|746075.1|745075.1|746516.9|744516.9|746529.6|745077.7|745978.5|744482.1|37
1626098810000|2021-07-12 14:06:50|746517.9|744517.9|746536.6|744536.6|746545.1|745066.5|746018.1|744509.6|36
1626098820000|2021-07-12 14:07:00|746536|744536|746509.7|744509.7|746542.9|745047.1|746013.5|744491.4|36
1626098830000|2021-07-12 14:07:10|746498.1|744498.1|746518.1|744518.1|746518.1|745016.1|745972.4|744466.6|37
1626098840000|2021-07-12 14:07:20|745999.5|744999.5|745878.4|744878.4|746495.4|744999.5|745874|744381.2|38
1626098850000|2021-07-12 14:07:30|745877.2|744877.2|745873.5|744873.5|746392.4|744880.2|745868.9|744378.9|27
1626098860000|2021-07-12 14:07:40|745894.6|744894.6|746407.1|744407.1|746419.7|744952.6|745876.7|744374.7|30
1626098870000|2021-07-12 14:07:50|746406.7|744406.7|745916.9|744916.9|746432.9|744926.2|745907.9|744404.2|35
1626098880000|2021-07-12 14:08:00|745920.4|744920.4|746397.8|744397.8|746437.9|744929.3|745900.3|744386|35
1626098890000|2021-07-12 14:08:10|746396.2|744396.2|745887.2|744887.2|746403.2|744911.6|745884.7|744363.6|35
1626098900000|2021-07-12 14:08:20|745885.2|744885.2|746374.6|744374.6|746374.6|744885.2|745867.2|744365.9|25
1626098910000|2021-07-12 14:08:30|745885.5|744885.5|746379.7|744379.7|746382|744887.3|745879.3|744374.1|31
1626098920000|2021-07-12 14:08:40|746380.2|744380.2|746429|744429|746429|744916.1|745897.5|744362.9|31
1626098930000|2021-07-12 14:08:50|746418.7|744418.7|745940.9|744940.9|746484.9|745021.6|745940.9|744408.3|36
1626098940000|2021-07-12 14:09:00|746430.8|744430.8|746440.7|744440.7|746477.5|744956.9|745936.7|744428.8|39
1626098950000|2021-07-12 14:09:10|746434.6|744434.6|746518.7|744518.7|746519.5|745033|745948.7|744427.4|36
1626098960000|2021-07-12 14:09:20|746518.3|744518.3|746448|744448|746520.2|744958.1|745946.8|744440.1|30
1626098970000|2021-07-12 14:09:30|746452.3|744452.3|746465.6|744465.6|746481.8|744962.1|745962.1|744439.8|31
1626098980000|2021-07-12 14:09:40|746454|744454|746487.1|744487.1|746491.6|744491.6|746454|744454|34
1626098990000|2021-07-12 14:09:50|746485.9|744485.9|746464.2|744464.2|746488|744488|746464.2|744464.2|34
1626099000000|2021-07-12 14:10:00|746472.5|744472.5|746403.8|744403.8|746472.5|744472.5|746392.7|744392.7|37
1626099010000|2021-07-12 14:10:10|746399.5|744399.5|746379|744379|746400.5|744400.5|746368.7|744368.7|30
1626099020000|2021-07-12 14:10:20|746368|744368|746342.3|744342.3|746381.4|744381.4|746339.9|744339.9|30
1626099030000|2021-07-12 14:10:30|746340.7|744340.7|746191.9|744191.9|746340.7|744809.8|745761.3|744183.5|31
1626099040000|2021-07-12 14:10:40|746179.1|744179.1|746209.9|744209.9|746236.8|744725.4|745715.6|744179.1|34
1626099050000|2021-07-12 14:10:50|746218.3|744218.3|746228.8|744228.8|746231.9|744231.9|746213.5|744213.5|26
1626099060000|2021-07-12 14:11:00|746223.5|744223.5|746191.4|744191.4|746223.5|744720|745713.3|744169.6|35
1626099070000|2021-07-12 14:11:10|746190.6|744190.6|746190.5|744190.5|746208.2|744208.2|746173.7|744173.7|34
1626099080000|2021-07-12 14:11:20|746190.6|744190.6|746177.9|744177.9|746202.7|744202.7|746160|744160|32
1626099090000|2021-07-12 14:11:30|746183.7|744183.7|746229.3|744229.3|746243.3|744243.3|746159.4|744159.4|36
1626099100000|2021-07-12 14:11:40|746229.5|744229.5|745875.5|744875.5|746358.6|744875.5|745765.7|744229.5|40
1626099110000|2021-07-12 14:11:50|745877.4|744877.4|746369.3|744369.3|746375.8|744877.4|745875.8|744359.9|32
1626099120000|2021-07-12 14:12:00|746369.4|744369.4|746273.7|744273.7|746369.4|744369.4|746255.1|744255.1|29
1626099130000|2021-07-12 14:12:10|746267.9|744267.9|745872.3|744872.3|746394.5|744876|745872.3|744248.8|35
1626099140000|2021-07-12 14:12:20|745877.9|744877.9|746285.9|744285.9|746368.5|744877.9|745877.9|744277.1|33
1626099150000|2021-07-12 14:12:30|746284.5|744284.5|746273.6|744273.6|746298.2|744298.2|746265.7|744265.7|30
1626099160000|2021-07-12 14:12:40|746274.9|744274.9|746283.6|744283.6|746296.5|744296.5|746270.8|744270.8|34
1626099170000|2021-07-12 14:12:50|746274.6|744274.6|746249.8|744249.8|746276.2|744276.2|746241.7|744241.7|31
1626099180000|2021-07-12 14:13:00|746246.8|744246.8|746306.9|744306.9|746338.8|744338.8|746246.8|744246.8|37
1626099190000|2021-07-12 14:13:10|746309|744309|746291.2|744291.2|746315.1|744315.1|746291.2|744291.2|26
1626099200000|2021-07-12 14:13:20|746292.8|744292.8|746359.8|744359.8|746368.5|744368.5|746284.2|744284.2|36
1626099210000|2021-07-12 14:13:30|746367.4|744367.4|746395.1|744395.1|746425.5|744425.5|746362.4|744362.4|34
1626099220000|2021-07-12 14:13:40|746391.8|744391.8|746346.2|744346.2|746398|744398|746330.9|744330.9|37
1626099230000|2021-07-12 14:13:50|746346.7|744346.7|746350|744350|746355.5|744355.5|746326.7|744326.7|36
1626099240000|2021-07-12 14:14:00|746349.7|744349.7|746249.3|744249.3|746355.1|744355.1|746249.3|744249.3|36
1626099250000|2021-07-12 14:14:10|746245.6|744245.6|746295.7|744295.7|746295.7|744295.7|746245.6|744245.6|33
1626099260000|2021-07-12 14:14:20|746294.1|744294.1|746258.5|744258.5|746294.6|744294.6|746251.6|744251.6|35
1626099270000|2021-07-12 14:14:30|746264.4|744264.4|746333.2|744333.2|746349.4|744349.4|746264.4|744264.4|35
1626099280000|2021-07-12 14:14:40|746340.5|744340.5|746306.5|744306.5|746340.5|744340.5|746306.5|744306.5|27
1626099290000|2021-07-12 14:14:50|746298.1|744298.1|746258.1|744258.1|746323.1|744323.1|746231.6|744231.6|34
1626099300000|2021-07-12 14:15:00|746256.3|744256.3|746162.9|744162.9|746266.1|744266.1|746155.6|744155.6|32
1626099310000|2021-07-12 14:15:10|746171.4|744171.4|745508.2|744508.2|746176.7|744646.3|745503.6|744061.7|37
1626099320000|2021-07-12 14:15:20|745495.4|744495.4|745724.3|743724.3|745973.9|744495.4|745400.6|743724.3|38
1626099330000|2021-07-12 14:15:30|745738|743738|745291.6|744291.6|745806.1|744295.6|745287.8|743733.3|35
1626099340000|2021-07-12 14:15:40|745292|744292|745816.8|743816.8|745816.8|744360.3|745292|743788.5|33
1626099350000|2021-07-12 14:15:50|745813.5|743813.5|745804.7|743804.7|745814.6|744324.9|745275.7|743782.7|34
1626099360000|2021-07-12 14:16:00|745805|743805|745857.1|743857.1|745865|744336.4|745300.2|743789.9|35
1626099370000|2021-07-12 14:16:10|745845.5|743845.5|745347.9|744347.9|745845.5|744355.6|745343.1|743845.1|26
1626099380000|2021-07-12 14:16:20|745348.1|744348.1|745366.8|744366.8|745367.9|744367.9|745345.7|744345.7|23
1626099390000|2021-07-12 14:16:30|745358.8|744358.8|745927.1|743927.1|745942.1|744432.5|745353.6|743918.3|33
1626099400000|2021-07-12 14:16:40|745931.2|743931.2|745906.2|743906.2|745931.6|744417.4|745385.5|743892.8|32
1626099410000|2021-07-12 14:16:50|745903.9|743903.9|745893.4|743893.4|745924.2|744432.3|745395.1|743893.4|28
1626099420000|2021-07-12 14:17:00|745892.6|743892.6|745840.6|743840.6|745900.2|743900.2|745834.1|743834.1|33
1626099430000|2021-07-12 14:17:10|745819.4|743819.4|745891.8|743891.8|745950.2|744326|745326|743810.8|37
1626099440000|2021-07-12 14:17:20|745897.1|743897.1|745451.1|744451.1|745986.3|744466.2|745434|743875.2|37
1626099450000|2021-07-12 14:17:30|745444|744444|745464.7|744464.7|745953.7|744476.8|745413.7|743905.4|36
1626099460000|2021-07-12 14:17:40|745466.7|744466.7|745443.6|744443.6|745466.7|744466.7|745435|744435|31
1626099470000|2021-07-12 14:17:50|745443.1|744443.1|745394|744394|745898.7|744448.5|745375.6|743882.6|24
1626099480000|2021-07-12 14:18:00|745392.8|744392.8|745363.4|744363.4|745889.6|744402.9|745346.1|743841.2|32
1626099490000|2021-07-12 14:18:10|745352.9|744352.9|745339.5|744339.5|745836.2|744360.3|745289.8|743800.8|36
1626099500000|2021-07-12 14:18:20|745341.5|744341.5|745374.4|744374.4|745393.1|744393.1|745325.1|744325.1|38
1626099510000|2021-07-12 14:18:30|745380.4|744380.4|745350.7|744350.7|745912.1|744403.1|745350.7|743849.1|33
1626099520000|2021-07-12 14:18:40|745355.6|744355.6|745329.2|744329.2|745858.6|744376.8|745314|743825.7|34
1626099530000|2021-07-12 14:18:50|745345.3|744345.3|745352.9|744352.9|745856.5|744359.4|745327.6|743856.5|36
1626099540000|2021-07-12 14:19:00|745351.4|744351.4|745363.8|744363.8|745892.9|744395.2|745342.3|743840.3|39
1626099550000|2021-07-12 14:19:10|745374.1|744374.1|745345.8|744345.8|745866.1|744374.1|745327.9|743841.5|30
1626099560000|2021-07-12 14:19:20|745344.5|744344.5|745295.4|744295.4|745841.9|744346.3|745295.4|743800.9|24
1626099570000|2021-07-12 14:19:30|745319.2|744319.2|745381.6|744381.6|745864.1|744381.6|745297|743849.6|34
1626099580000|2021-07-12 14:19:40|745362.4|744362.4|745328.5|744328.5|745850.8|744372.1|745328.5|743828.1|34
1626099590000|2021-07-12 14:19:50|745337.1|744337.1|745358.9|744358.9|745869.5|744377.2|745325|743869.5|32
1626099600000|2021-07-12 14:20:00|745349.9|744349.9|745102.6|744102.6|745630|744349.9|745073.9|743569.2|38
1626099610000|2021-07-12 14:20:10|745590.5|743590.5|745078.6|744078.6|745591.4|744103.8|745052.7|743545.4|39
1626099620000|2021-07-12 14:20:20|745589|743589|745485.5|743485.5|745589|744125.4|745005.8|743485.5|35
1626099630000|2021-07-12 14:20:30|745469.9|743469.9|745485|743485|745495.5|743991|744972.2|743467|30
1626099640000|2021-07-12 14:20:40|745482.7|743482.7|744972|743972|745532.4|743987.5|744969.1|743482.7|34
1626099650000|2021-07-12 14:20:50|744978.6|743978.6|744983.5|743983.5|744990.9|743990.9|744973.1|743973.1|25
1626099660000|2021-07-12 14:21:00|744981.3|743981.3|745083.9|744083.9|745578.1|744086.9|744966.8|743553.6|35
1626099670000|2021-07-12 14:21:10|745082.5|744082.5|745598.5|743598.5|745608|744085.9|745078.8|743592.7|35
1626099680000|2021-07-12 14:21:20|745600.2|743600.2|745604.5|743604.5|745610.6|743610.6|745578.2|743578.2|32
1626099690000|2021-07-12 14:21:30|745604.9|743604.9|745169.3|744169.3|745617.1|744182|745075.8|743594.1|34
1626099700000|2021-07-12 14:21:40|745171.4|744171.4|745158.1|744158.1|745171.6|744171.6|745158.1|744158.1|25
1626099710000|2021-07-12 14:21:50|745164.4|744164.4|745651.2|743651.2|745682.1|744168.9|745143.7|743643.7|35
1626099720000|2021-07-12 14:22:00|745651.3|743651.3|745619.4|743619.4|745653.8|743653.8|745611.4|743611.4|36
1626099730000|2021-07-12 14:22:10|745619.8|743619.8|745656.4|743656.4|745661.6|744102.4|745097.3|743584.8|34
1626099740000|2021-07-12 14:22:20|745660.8|743660.8|745667.2|743667.2|745682.7|744180.5|745152|743656.7|35
1626099750000|2021-07-12 14:22:30|745657.6|743657.6|745672.4|743672.4|745672.4|743672.4|745653.5|743653.5|29
1626099760000|2021-07-12 14:22:40|745672.6|743672.6|745678.3|743678.3|745681.5|744156.2|745149.9|743652.7|28
1626099770000|2021-07-12 14:22:50|745679|743679|745651.4|743651.4|745679|744181.9|745135.3|743640.2|33
1626099780000|2021-07-12 14:23:00|745655|743655|745648|743648|745665.3|744157.2|745155.8|743648|31
1626099790000|2021-07-12 14:23:10|745624|743624|745572.9|743572.9|745634.3|744137.9|745130.6|743570.5|31
1626099800000|2021-07-12 14:23:20|745569.1|743569.1|745525.1|743525.1|745576.1|744028.5|745028.5|743519.4|32
1626099810000|2021-07-12 14:23:30|745525.2|743525.2|745516.4|743516.4|745541.8|743541.8|745513.9|743513.9|29
1626099820000|2021-07-12 14:23:40|745517.9|743517.9|744999.4|743999.4|745520.2|744003.5|744975.4|743490.8|30
1626099830000|2021-07-12 14:23:50|744992.3|743992.3|744994.9|743994.9|745550.8|744002.2|744974|743489.6|39
1626099840000|2021-07-12 14:24:00|744994.7|743994.7|745535|743535|745544.5|743994.7|744993.1|743479.1|33
1626099850000|2021-07-12 14:24:10|745532.8|743532.8|745629.4|743629.4|745635.5|744107.2|745107.2|743528.5|34
1626099860000|2021-07-12 14:24:20|745627.2|743627.2|745572.2|743572.2|745627.2|744087.6|745078.1|743569.9|36
1626099870000|2021-07-12 14:24:30|745572.6|743572.6|745587.9|743587.9|745588.1|743588.1|745566.1|743566.1|33
1626099880000|2021-07-12 14:24:40|745583.9|743583.9|745203.3|744203.3|745699.2|744204.3|745193.3|743583.9|36
1626099890000|2021-07-12 14:24:50|745201.5|744201.5|745711|743711|745714.4|744205|745193.6|743707.9|27
1626099900000|2021-07-12 14:25:00|745715.2|743715.2|745616.6|743616.6|745715.8|744178.1|745137.5|743607.7|35
1626099910000|2021-07-12 14:25:10|745605.6|743605.6|745064|744064|745613|744083.2|745054.7|743522.7|36
1626099920000|2021-07-12 14:25:20|745062.6|744062.6|745613|743613|745613|744084|745061.4|743549.6|37
1626099930000|2021-07-12 14:25:30|745605.8|743605.8|745649.7|743649.7|745649.7|744153.4|745108.3|743605.8|33
1626099940000|2021-07-12 14:25:40|745647.7|743647.7|745260|744260|745745.7|744260|745151.2|743647.7|37
1626099950000|2021-07-12 14:25:50|745259.7|744259.7|745324.6|744324.6|745782|744326.2|745259.7|743769.8|30
1626099960000|2021-07-12 14:26:00|745321.6|744321.6|745283.5|744283.5|745799|744323.3|745282.2|743793.9|31
1626099970000|2021-07-12 14:26:10|745288.6|744288.6|745296.2|744296.2|745307.1|744307.1|745283.2|744283.2|37
1626099980000|2021-07-12 14:26:20|745294.1|744294.1|745304.8|744304.8|745806.2|744308|745281.1|743796.3|29
1626099990000|2021-07-12 14:26:30|745301.4|744301.4|745292.9|744292.9|745792.2|744303.9|745284.5|743792.2|33
1626100000000|2021-07-12 14:26:40|745287.5|744287.5|745745.6|743745.6|745767.2|744293.5|745231.4|743741.4|33
1626100010000|2021-07-12 14:26:50|745746.7|743746.7|745245.4|744245.4|745746.7|744247.4|745230.8|743746.6|23
1626100020000|2021-07-12 14:27:00|745246.6|744246.6|745637.7|743637.7|745684.7|744259.1|745168.7|743627.2|38
1626100030000|2021-07-12 14:27:10|745630.8|743630.8|745620.9|743620.9|745642.3|744129.6|745109|743602.8|33
1626100040000|2021-07-12 14:27:20|745624.5|743624.5|745059.7|744059.7|745624.5|744107.9|745051.3|743556.2|32
1626100050000|2021-07-12 14:27:30|745059.5|744059.5|745557.1|743557.1|745564.2|744063|745055.4|743549.8|29
1626100060000|2021-07-12 14:27:40|745561.8|743561.8|745536.1|743536.1|745561.8|744065.7|745053.4|743523.9|36
1626100070000|2021-07-12 14:27:50|745545|743545|745498.8|743498.8|745547.2|744004.2|744994.7|743492.1|34
1626100080000|2021-07-12 14:28:00|745502.8|743502.8|745522.2|743522.2|745522.2|743979.1|744923.4|743472.3|37
1626100090000|2021-07-12 14:28:10|745524|743524|745521|743521|745537.4|743537.4|745515.7|743515.7|35
1626100100000|2021-07-12 14:28:20|745523.9|743523.9|745591.8|743591.8|745609.1|743609.1|745511.9|743511.9|36
1626100110000|2021-07-12 14:28:30|745590.5|743590.5|745567.7|743567.7|745592.1|743592.1|745562.2|743562.2|35
1626100120000|2021-07-12 14:28:40|745567.3|743567.3|745137|744137|745634.2|744137.8|745135.4|743567.3|33
1626100130000|2021-07-12 14:28:50|745134.3|744134.3|745132.6|744132.6|745136.1|744136.1|745125.1|744125.1|28
1626100140000|2021-07-12 14:29:00|745133.3|744133.3|745521.1|743521.1|745616.8|744133.5|745116|743512.6|33
1626100150000|2021-07-12 14:29:10|745528|743528|745529.6|743529.6|745535.3|743535.3|745518.2|743518.2|26
1626100160000|2021-07-12 14:29:20|745529|743529|745435.2|743435.2|745529.2|743529.2|745414.4|743414.4|35
1626100170000|2021-07-12 14:29:30|745429|743429|745503.5|743503.5|745528.4|743528.4|745429|743429|36
1626100180000|2021-07-12 14:29:40|745507.9|743507.9|744993.3|743993.3|745522.1|743993.3|744993.3|743480.3|38
1626100190000|2021-07-12 14:29:50|744972.7|743972.7|745458.5|743458.5|745463.3|743985.3|744972.7|743452.8|39
1626100200000|2021-07-12 14:30:00|745456|743456|745323.7|743323.7|745458.3|743945.2|744816.2|743321.9|38
1626100210000|2021-07-12 14:30:10|745298.2|743298.2|745376.3|743376.3|745452|743452|745293.4|743293.4|39
1626100220000|2021-07-12 14:30:20|745383.7|743383.7|745352.5|743352.5|745402.9|743402.9|745337.6|743337.6|37
1626100230000|2021-07-12 14:30:30|745351.3|743351.3|745414.1|743414.1|745414.1|743918.3|744907.4|743346.5|36
1626100240000|2021-07-12 14:30:40|745422|743422|745387.1|743387.1|745422|743422|745366.4|743366.4|34
1626100250000|2021-07-12 14:30:50|745384.1|743384.1|745392.3|743392.3|745412.7|743412.7|745368.9|743368.9|35
1626100260000|2021-07-12 14:31:00|745390.9|743390.9|745321.6|743321.6|745390.9|743390.9|745278.6|743278.6|38
1626100270000|2021-07-12 14:31:10|745319.7|743319.7|745168.4|743168.4|745321.7|743321.7|745168.4|743168.4|35
1626100280000|2021-07-12 14:31:20|745154.5|743154.5|745143.9|743143.9|745170.8|743170.8|745129.5|743129.5|39
1626100290000|2021-07-12 14:31:30|745143.3|743143.3|745164.6|743164.6|745170.5|743170.5|745125.1|743125.1|38
1626100300000|2021-07-12 14:31:40|745171.9|743171.9|745158.9|743158.9|745171.9|743171.9|745136|743136|37
1626100310000|2021-07-12 14:31:50|745160.4|743160.4|745148|743148|745161.7|743161.7|745122.9|743122.9|35
1626100320000|2021-07-12 14:32:00|745145.9|743145.9|745134.1|743134.1|745145.9|743145.9|745127.7|743127.7|35
1626100330000|2021-07-12 14:32:10|745132.7|743132.7|745149.3|743149.3|745152.1|743640.1|744630.2|743132.3|33
1626100340000|2021-07-12 14:32:20|745150|743150|745151.9|743151.9|745162.8|743659.7|744659.7|743136.4|36
1626100350000|2021-07-12 14:32:30|745152.3|743152.3|745152.6|743152.6|745172.3|743172.3|745140.1|743140.1|37
1626100360000|2021-07-12 14:32:40|745151.2|743151.2|745145.3|743145.3|745152.2|743631.9|744618.1|743114.3|34
1626100370000|2021-07-12 14:32:50|745143.9|743143.9|745145.8|743145.8|745157.1|743664.1|744649.5|743126.9|38
1626100380000|2021-07-12 14:33:00|745146|743146|744536.2|743536.2|745150.9|743582.5|744536.2|743125.9|35
1626100390000|2021-07-12 14:33:10|744531.2|743531.2|744519.7|743519.7|745029.9|743531.2|744472.5|742958.8|35
1626100400000|2021-07-12 14:33:20|744518.6|743518.6|745008.5|743008.5|745035|743536.3|744503.9|742998.8|40
1626100410000|2021-07-12 14:33:30|745006.2|743006.2|744493.2|743493.2|745006.2|743508|744481.2|742975.4|37
1626100420000|2021-07-12 14:33:40|744491.4|743491.4|744647.4|743647.4|744651.7|743651.7|744487.1|743487.1|38
1626100430000|2021-07-12 14:33:50|744643.8|743643.8|744540.1|743540.1|745142|743643.8|744488.4|742976.7|39
1626100440000|2021-07-12 14:34:00|744524.2|743524.2|744511.1|743511.1|745015.2|743534.1|744491.4|743003.7|34
1626100450000|2021-07-12 14:34:10|744511.4|743511.4|744586.3|743586.3|744602.6|743602.6|744511.4|743511.4|34
1626100460000|2021-07-12 14:34:20|744580.2|743580.2|744548.8|743548.8|745089.9|743581.1|744532.6|743045.1|37
1626100470000|2021-07-12 14:34:30|744552.4|743552.4|744555.6|743555.6|745059.3|743567.6|744544.7|743038.3|36
1626100480000|2021-07-12 14:34:40|744555.7|743555.7|745048.6|743048.6|745054.5|743558.8|744554.1|743037.7|25
1626100490000|2021-07-12 14:34:50|744545.8|743545.8|745003.3|743003.3|745009.7|743548|744508.4|742993.3|27
1626100500000|2021-07-12 14:35:00|745001|743001|744875.9|742875.9|745001|743485.7|744426.8|742858.1|38
1626100510000|2021-07-12 14:35:10|744871.2|742871.2|744899.4|742899.4|744901.4|743369.4|744352.7|742829.9|38
1626100520000|2021-07-12 14:35:20|744888.5|742888.5|744947.6|742947.6|744956.9|743459.6|744419.3|742884.2|35
1626100530000|2021-07-12 14:35:30|744950.7|742950.7|744930.1|742930.1|744958.4|743463.2|744451.2|742930.1|36
1626100540000|2021-07-12 14:35:40|744937.2|742937.2|744927.6|742927.6|744950.2|742950.2|744922.4|742922.4|37
1626100550000|2021-07-12 14:35:50|744927.4|742927.4|744932.1|742932.1|744934.2|742934.2|744916.2|742916.2|37
1626100560000|2021-07-12 14:36:00|744929.2|742929.2|744414.1|743414.1|744929.2|743414.1|744404.9|742879.6|38
1626100570000|2021-07-12 14:36:10|744903.7|742903.7|744919.2|742919.2|744931.9|743427.2|744410.9|742903.7|36
1626100580000|2021-07-12 14:36:20|744914.6|742914.6|744430.1|743430.1|744916.6|743430.1|744430.1|742902.9|30
1626100590000|2021-07-12 14:36:30|744434.6|743434.6|745042.2|743042.2|745059|743558|744427.3|742919.5|36
1626100600000|2021-07-12 14:36:40|745045.1|743045.1|745021.2|743021.2|745094.5|743587.6|744528.4|743021.2|32
1626100610000|2021-07-12 14:36:50|745019.4|743019.4|744933.7|742933.7|745033.4|743447.8|744447.8|742915.4|36
1626100620000|2021-07-12 14:37:00|744933.2|742933.2|744932|742932|744946.1|743416|744416|742915.8|37
1626100630000|2021-07-12 14:37:10|744951.7|742951.7|744966.9|742966.9|744973|743458|744458|742945.3|38
1626100640000|2021-07-12 14:37:20|744982|742982|745001|743001|745001|743496.1|744488.1|742979.4|30
1626100650000|2021-07-12 14:37:30|744488.1|743488.1|744985.7|742985.7|744994.4|743488.8|744482.8|742963.4|30
1626100660000|2021-07-12 14:37:40|744970.1|742970.1|744964.3|742964.3|744983.4|742983.4|744958.4|742958.4|20
1626100670000|2021-07-12 14:37:50|744964.9|742964.9|744937.3|742937.3|744964.9|743456.1|744437|742929|26
1626100680000|2021-07-12 14:38:00|744935.7|742935.7|744842.1|742842.1|744935.7|743359.2|744298|742832.9|26
1626100690000|2021-07-12 14:38:10|744844.7|742844.7|744843.3|742843.3|744860.2|743351.5|744351.5|742843.3|26
1626100700000|2021-07-12 14:38:20|744843.2|742843.2|744864.7|742864.7|744871.9|743374.1|744359.1|742843.2|30
1626100710000|2021-07-12 14:38:30|744862.8|742862.8|744344.3|743344.3|744868.1|743360.3|744340.1|742862|27
1626100720000|2021-07-12 14:38:40|744343.9|743343.9|744770.7|742770.7|744771.4|743346.7|744275.8|742762|25
1626100730000|2021-07-12 14:38:50|744768.3|742768.3|744680.1|742680.1|744781.4|743277.3|744153.4|742642.5|40
1626100740000|2021-07-12 14:39:00|744674.6|742674.6|744621|742621|744679.3|743132.4|744130.5|742611|36
1626100750000|2021-07-12 14:39:10|744611.6|742611.6|744329.6|742329.6|744627.4|742627.4|744266|742266|36
1626100760000|2021-07-12 14:39:20|744325.4|742325.4|743922.1|742922.1|744429.9|742922.1|743904.7|742321.9|40
1626100770000|2021-07-12 14:39:30|743920.9|742920.9|743970.6|742970.6|744480.8|742974.2|743920.9|742384.8|30
1626100780000|2021-07-12 14:39:40|743970.3|742970.3|744597.2|742597.2|744602.3|743051|743967.7|742523.6|30
1626100790000|2021-07-12 14:39:50|744599.4|742599.4|744130.7|743130.7|744625.8|743134.4|744119.4|742599.4|31
1626100800000|2021-07-12 14:40:00|744132.2|743132.2|744399.3|742399.3|744597.9|743132.2|743932.1|742399.3|35
1626100810000|2021-07-12 14:40:10|744407.4|742407.4|744459.6|742459.6|744459.9|742947.5|743925.4|742393.8|35
1626100820000|2021-07-12 14:40:20|744461.9|742461.9|744564.3|742564.3|744570.2|742570.2|744431.6|742431.6|34
1626100830000|2021-07-12 14:40:30|744563.3|742563.3|744588.2|742588.2|744641.3|743087.8|744087.8|742532.2|36
1626100840000|2021-07-12 14:40:40|744587.8|742587.8|744600.6|742600.6|744600.6|742600.6|744587.4|742587.4|25
1626100850000|2021-07-12 14:40:50|744598.3|742598.3|744588.8|742588.8|744623.1|743104.3|744090.6|742568.9|32
1626100860000|2021-07-12 14:41:00|744588.3|742588.3|744041.4|743041.4|744588.3|743047.6|744041.4|742534|26
1626100870000|2021-07-12 14:41:10|744044|743044|744037.8|743037.8|744566.5|743054.2|744036.8|742546.1|29
1626100880000|2021-07-12 14:41:20|744038.9|743038.9|744544.5|742544.5|744557.3|743040.2|744032|742541.5|32
1626100890000|2021-07-12 14:41:30|744546.2|742546.2|744542.6|742542.6|744554.5|742554.5|744539.9|742539.9|25
1626100900000|2021-07-12 14:41:40|744030.8|743030.8|744066.2|743066.2|744566.7|743066.2|744030.8|742545.3|27
1626100910000|2021-07-12 14:41:50|744066.9|743066.9|744557.4|742557.4|744581.1|743082.1|744058.1|742550.9|30
1626100920000|2021-07-12 14:42:00|744559|742559|744029.5|743029.5|744559|743051.3|744018.1|742530.5|34
1626100930000|2021-07-12 14:42:10|744032|743032|744384.5|742384.5|744414.4|743032.5|744028.4|742373.1|35
1626100940000|2021-07-12 14:42:20|744385.1|742385.1|743869.5|742869.5|744390.6|742900.3|743857.8|742361.3|30
1626100950000|2021-07-12 14:42:30|743866.6|742866.6|743946|742946|744455.1|742961.5|743866.6|742393.6|32
1626100960000|2021-07-12 14:42:40|743948.7|742948.7|744068.6|743068.6|744571|743089.2|743941.1|742547.6|37
1626100970000|2021-07-12 14:42:50|744070.2|743070.2|744100.1|743100.1|744586.9|743100.1|744032.2|742557|38
1626100980000|2021-07-12 14:43:00|744581.1|742581.1|744564.2|742564.2|744585.1|743092.8|744058.6|742563.7|38
1626100990000|2021-07-12 14:43:10|743979.7|742979.7|744470.5|742470.5|744471.8|742980.4|743926.5|742418.7|36
1626101000000|2021-07-12 14:43:20|744469.7|742469.7|744468|742468|744471.6|742964.7|743939.2|742425.4|35
1626101010000|2021-07-12 14:43:30|744470.1|742470.1|744473.7|742473.7|744477|742978.7|743970.2|742461.4|35
1626101020000|2021-07-12 14:43:40|744471.8|742471.8|743991.7|742991.7|744477.9|742991.7|743966.7|742452.7|33
1626101030000|2021-07-12 14:43:50|744482.6|742482.6|744096.1|743096.1|744579.7|743096.1|744043|742474.1|36
1626101040000|2021-07-12 14:44:00|744115.6|743115.6|744129.1|743129.1|744138.1|743138.1|744106.1|743106.1|32
1626101050000|2021-07-12 14:44:10|744129.7|743129.7|744655.1|742655.1|744737.6|743216|744122.7|742636.6|35
1626101060000|2021-07-12 14:44:20|744652.9|742652.9|744120.2|743120.2|744661|743155.6|744104.5|742613.9|35
1626101070000|2021-07-12 14:44:30|744120.3|743120.3|743935.6|742935.6|744541.8|743120.3|743924.3|742418.3|33
1626101080000|2021-07-12 14:44:40|743936.1|742936.1|743919|742919|744436.5|742947.7|743915.7|742408.3|38
1626101090000|2021-07-12 14:44:50|743911.9|742911.9|743929.2|742929.2|743929.2|742929.2|743891.6|742891.6|27
1626101100000|2021-07-12 14:45:00|743924.2|742924.2|743889|742889|743924.2|742924.2|743880.6|742880.6|32
1626101110000|2021-07-12 14:45:10|743882.1|742882.1|743804.9|742804.9|744338.2|742897.8|743804.9|742311.2|32
1626101120000|2021-07-12 14:45:20|743825.5|742825.5|744246.4|742246.4|744257.2|742830|743673.9|742150.2|38
1626101130000|2021-07-12 14:45:30|744248.3|742248.3|744342.1|742342.1|744354.8|742854.6|743815.2|742248.3|40
1626101140000|2021-07-12 14:45:40|744339.9|742339.9|743868.1|742868.1|744354.2|742868.1|743845.7|742317.4|34
1626101150000|2021-07-12 14:45:50|743871.1|742871.1|743876.2|742876.2|744388.4|742892.9|743847.5|742358.9|37
1626101160000|2021-07-12 14:46:00|743877.2|742877.2|743810.2|742810.2|744339.7|742877.3|743805|742309.5|38
1626101170000|2021-07-12 14:46:10|743812.8|742812.8|743872.3|742872.3|744370.1|742876.4|743783.3|742299.3|37
1626101180000|2021-07-12 14:46:20|743872.6|742872.6|743913.3|742913.3|744390.3|742913.3|743857.5|742377.4|30
1626101190000|2021-07-12 14:46:30|743911.6|742911.6|743929.9|742929.9|744428.2|742941.5|743911.6|742428.2|34
1626101200000|2021-07-12 14:46:40|743928.5|742928.5|744459.9|742459.9|744484.2|742977.2|743928.5|742436.9|38
1626101210000|2021-07-12 14:46:50|744461.1|742461.1|743932.1|742932.1|744466|742942.3|743920.2|742438.9|32
1626101220000|2021-07-12 14:47:00|743937.7|742937.7|744443.6|742443.6|744456|742946|743928.4|742382.3|37
1626101230000|2021-07-12 14:47:10|744437|742437|744459.8|742459.8|744478.3|742478.3|744435.8|742435.8|39
1626101240000|2021-07-12 14:47:20|744454.2|742454.2|744442.3|742442.3|744456.7|742456.7|744420.2|742420.2|38
1626101250000|2021-07-12 14:47:30|744445.2|742445.2|744477.9|742477.9|744488|742969.1|743969.1|742445.2|32
1626101260000|2021-07-12 14:47:40|744481.4|742481.4|744565.1|742565.1|744576.5|743085.9|744044.4|742481.4|36
1626101270000|2021-07-12 14:47:50|744559.3|742559.3|744555.4|742555.4|744570.3|743076.9|744072|742555.4|21
1626101280000|2021-07-12 14:48:00|744566.8|742566.8|744605|742605|744626.1|742626.1|744564.8|742564.8|31
1626101290000|2021-07-12 14:48:10|744602.7|742602.7|744654.4|742654.4|744672.6|743167.4|744167.4|742602.7|31
1626101300000|2021-07-12 14:48:20|744662.4|742662.4|744693.2|742693.2|744693.2|743189.4|744175.3|742661.7|33
1626101310000|2021-07-12 14:48:30|744694.1|742694.1|744559.1|742559.1|744700.9|743174.3|744118|742559.1|37
1626101320000|2021-07-12 14:48:40|744567.6|742567.6|744591.8|742591.8|744643.1|742643.1|744557.6|742557.6|37
1626101330000|2021-07-12 14:48:50|744590|742590|744698|742698|744709.9|743205|744177.9|742584.1|28
1626101340000|2021-07-12 14:49:00|744701.3|742701.3|744592.8|742592.8|744708.6|743163.2|744141.1|742592.8|30
1626101350000|2021-07-12 14:49:10|744613.7|742613.7|744683.7|742683.7|744714.8|743132.2|744093.6|742578.2|36
1626101360000|2021-07-12 14:49:20|744688.6|742688.6|744678|742678|744689.7|743185.1|744185.1|742670.2|32
1626101370000|2021-07-12 14:49:30|744679.4|742679.4|744754.4|742754.4|744754.6|743268|744245.1|742661.2|36
1626101380000|2021-07-12 14:49:40|744756.8|742756.8|744259.8|743259.8|744764.2|743271.7|744251.6|742728.3|34
1626101390000|2021-07-12 14:49:50|744742.6|742742.6|744760.3|742760.3|744763.3|742763.3|744741.9|742741.9|29
1626101400000|2021-07-12 14:50:00|744758.1|742758.1|744262.4|743262.4|744763.3|743281.1|744218.2|742730.1|37
1626101410000|2021-07-12 14:50:10|744260.5|743260.5|744228.2|743228.2|744771.7|743277|744224.8|742719.9|36
1626101420000|2021-07-12 14:50:20|744227.4|743227.4|744650.7|742650.7|744721.1|743227.4|744206.9|742650.7|39
1626101430000|2021-07-12 14:50:30|744650.4|742650.4|744644|742644|744672.8|742672.8|744633.5|742633.5|37
1626101440000|2021-07-12 14:50:40|744647|742647|744657.1|742657.1|744659.1|742659.1|744622.1|742622.1|36
1626101450000|2021-07-12 14:50:50|744659.8|742659.8|744646.7|742646.7|744672.5|742672.5|744633.4|742633.4|28
1626101460000|2021-07-12 14:51:00|744636.5|742636.5|744535|742535|744636.5|743020|743990.9|742489.1|36
1626101470000|2021-07-12 14:51:10|744528.1|742528.1|744510.5|742510.5|744536|742999.7|743981.1|742489.6|33
1626101480000|2021-07-12 14:51:20|744521.3|742521.3|744529.1|742529.1|744529.1|742529.1|744488.8|742488.8|37
1626101490000|2021-07-12 14:51:30|744546.7|742546.7|744571|742571|744573.5|742573.5|744546.7|742546.7|35
1626101500000|2021-07-12 14:51:40|744570.2|742570.2|744661.1|742661.1|744684.3|742684.3|744559.3|742559.3|40
1626101510000|2021-07-12 14:51:50|744643.9|742643.9|744743.6|742743.6|744743.6|743169.3|744149.6|742637.2|37
1626101520000|2021-07-12 14:52:00|744747.3|742747.3|744685.9|742685.9|744769.5|743267.8|744255.7|742685.9|38
1626101530000|2021-07-12 14:52:10|744694.4|742694.4|744605.2|742605.2|744694.4|743078.8|744078.8|742563.9|37
1626101540000|2021-07-12 14:52:20|744603.9|742603.9|744603.7|742603.7|744606.6|742606.6|744555.7|742555.7|30
1626101550000|2021-07-12 14:52:30|744604.3|742604.3|744646.4|742646.4|744652.8|742652.8|744604.3|742604.3|35
1626101560000|2021-07-12 14:52:40|744646.6|742646.6|744721.9|742721.9|744728|742728|744640.3|742640.3|36
1626101570000|2021-07-12 14:52:50|744722|742722|744747|742747|744766.5|743260.9|744249.6|742703.4|35
1626101580000|2021-07-12 14:53:00|744746.6|742746.6|744628.4|742628.4|744747.7|743154.1|744154.1|742627.3|34
1626101590000|2021-07-12 14:53:10|744624.5|742624.5|744181|743181|744705.6|743201.8|744178.3|742624.5|32
1626101600000|2021-07-12 14:53:20|744165.6|743165.6|744172.6|743172.6|744720.4|743182.9|744163.5|742664|34
1626101610000|2021-07-12 14:53:30|744171.8|743171.8|744744.4|742744.4|744744.4|743229.9|744166.7|742667.9|31
1626101620000|2021-07-12 14:53:40|744750.8|742750.8|744240.8|743240.8|744755.7|743258.2|744223.4|742738|36
1626101630000|2021-07-12 14:53:50|744237.7|743237.7|744226.7|743226.7|744736.6|743246.4|744204.2|742719.8|33
1626101640000|2021-07-12 14:54:00|744212.4|743212.4|744708|742708|744708|743231.6|744191.1|742700.4|39
1626101650000|2021-07-12 14:54:10|744730.1|742730.1|744204.8|743204.8|744730.1|743231.2|744196.7|742698.5|38
1626101660000|2021-07-12 14:54:20|744200.8|743200.8|744217.7|743217.7|744226.9|743226.9|744200.8|743200.8|30
1626101670000|2021-07-12 14:54:30|744224.2|743224.2|744223.1|743223.1|744242.1|743242.1|744217|743217|26
1626101680000|2021-07-12 14:54:40|744242.5|743242.5|744234.3|743234.3|744253.1|743253.1|744214.1|743214.1|32
1626101690000|2021-07-12 14:54:50|744227.7|743227.7|744285.3|743285.3|744780.5|743285.3|744207.5|742780.5|32
1626101700000|2021-07-12 14:55:00|744281.4|743281.4|744278.9|743278.9|744290.5|743290.5|744259.8|743259.8|36
1626101710000|2021-07-12 14:55:10|744277.6|743277.6|744279.8|743279.8|744283.5|743283.5|744265.6|743265.6|28
1626101720000|2021-07-12 14:55:20|744272.5|743272.5|744263.8|743263.8|744291.3|743291.3|744257.3|743257.3|26
1626101730000|2021-07-12 14:55:30|744270.8|743270.8|744237|743237|744757.4|743285.2|744234.8|742739|32
1626101740000|2021-07-12 14:55:40|744236.1|743236.1|744243.8|743243.8|744749.5|743271.4|744236.1|742740.9|29
1626101750000|2021-07-12 14:55:50|744243|743243|744244.4|743244.4|744250.1|743250.1|744230.8|743230.8|30
1626101760000|2021-07-12 14:56:00|744241.6|743241.6|744293.9|743293.9|744760.2|743308.1|744237.5|742760.2|33
1626101770000|2021-07-12 14:56:10|744294.2|743294.2|744308.3|743308.3|744309.1|743309.1|744278.7|743278.7|20
1626101780000|2021-07-12 14:56:20|744313.2|743313.2|744318.2|743318.2|744811.6|743328.3|744309.9|742811.6|23
1626101790000|2021-07-12 14:56:30|744319.8|743319.8|744283.1|743283.1|744319.8|743319.8|744272.4|743272.4|24
1626101800000|2021-07-12 14:56:40|744279.5|743279.5|744296|743296|744304.4|743304.4|744273.7|743273.7|28
1626101810000|2021-07-12 14:56:50|744296.9|743296.9|744822.7|742822.7|744827.4|743331.8|744289|742822|30
1626101820000|2021-07-12 14:57:00|744820.2|742820.2|744281.9|743281.9|744820.5|743325.3|744276|742787.3|32
1626101830000|2021-07-12 14:57:10|744284.7|743284.7|744832.4|742832.4|744839.2|743333.9|744280|742789.8|34
1626101840000|2021-07-12 14:57:20|744832.8|742832.8|744870.8|742870.8|744870.8|743327.5|744312.6|742827.3|38
1626101850000|2021-07-12 14:57:30|744869.4|742869.4|744845.8|742845.8|744873.1|742873.1|744845.8|742845.8|38
1626101860000|2021-07-12 14:57:40|744849.3|742849.3|744847.3|742847.3|744851.9|743328.4|744328.4|742830.5|36
1626101870000|2021-07-12 14:57:50|744845.4|742845.4|744844.2|742844.2|744867.2|743363.1|744339|742835.7|35
1626101880000|2021-07-12 14:58:00|744843.6|742843.6|744856.5|742856.5|744856.5|743359.8|744313.4|742813.5|39
1626101890000|2021-07-12 14:58:10|744858.5|742858.5|744896.5|742896.5|744898.1|743395.9|744389.9|742845|35
1626101900000|2021-07-12 14:58:20|744896.8|742896.8|744400.3|743400.3|744906.6|743400.3|744398.4|742888.4|30
1626101910000|2021-07-12 14:58:30|744399.7|743399.7|744382.3|743382.3|744887.9|743419.7|744360.6|742884.9|33
1626101920000|2021-07-12 14:58:40|744380.9|743380.9|744400.1|743400.1|744912.9|743404.2|744380.9|742884.7|36
1626101930000|2021-07-12 14:58:50|744394|743394|744395.5|743395.5|744878.5|743401.4|744381.2|742878.5|25
1626101940000|2021-07-12 14:59:00|744394.5|743394.5|744911.5|742911.5|744915.5|743397.1|744380.8|742908.9|25
1626101950000|2021-07-12 14:59:10|744908.6|742908.6|744555.1|743555.1|744908.6|743555.1|744402.8|742907.8|31
1626101960000|2021-07-12 14:59:20|744521.2|743521.2|744546.6|743546.6|745034.1|743556.1|744509|742999.3|40
1626101970000|2021-07-12 14:59:30|744545.7|743545.7|744571.2|743571.2|745075.3|743585.3|744524.3|743037.7|39
1626101980000|2021-07-12 14:59:40|744570.7|743570.7|745081.6|743081.6|745104.4|743606.7|744562.6|743072.6|38
1626101990000|2021-07-12 14:59:50|745089|743089|744515.6|743515.6|745170.4|743672|744510.5|743089|37
1626102000000|2021-07-12 15:00:00|744517.5|743517.5|744462.2|743462.2|745011.4|743550.2|744458.7|742940.4|39
1626102010000|2021-07-12 15:00:10|744457.8|743457.8|744959.8|742959.8|745013.7|743457.8|744387.3|742926.5|37
1626102020000|2021-07-12 15:00:20|744970.6|742970.6|744954|742954|745005.1|743454.1|744421.6|742931.7|39
1626102030000|2021-07-12 15:00:30|744971.7|742971.7|744955|742955|744971.7|742971.7|744953|742953|32
1626102040000|2021-07-12 15:00:40|744955.9|742955.9|744965.6|742965.6|744976.6|742976.6|744950.8|742950.8|32
1626102050000|2021-07-12 15:00:50|744966.8|742966.8|744950.4|742950.4|744982.8|742982.8|744923.2|742923.2|33
1626102060000|2021-07-12 15:01:00|744943|742943|744983.3|742983.3|744983.3|742983.3|744934.8|742934.8|38
1626102070000|2021-07-12 15:01:10|744978.9|742978.9|744992.5|742992.5|745000.7|743496.9|744485.7|742978.9|29
1626102080000|2021-07-12 15:01:20|744991.2|742991.2|744530.6|743530.6|745010|743536|744499|742989.6|29
1626102090000|2021-07-12 15:01:30|744530.8|743530.8|744507.6|743507.6|744542.1|743542.1|744507.6|743507.6|36
1626102100000|2021-07-12 15:01:40|744503.5|743503.5|744933.5|742933.5|744942.2|743503.5|744494.7|742926.2|37
1626102110000|2021-07-12 15:01:50|744932.1|742932.1|744897.1|742897.1|744932.1|743426.7|744383.1|742893.5|32
1626102120000|2021-07-12 15:02:00|744896.6|742896.6|744921.4|742921.4|744929.4|743415.3|744405.3|742893.7|33
1626102130000|2021-07-12 15:02:10|744905.4|742905.4|744910.3|742910.3|744913.9|743394.6|744394.3|742894.1|27
1626102140000|2021-07-12 15:02:20|744910.8|742910.8|744914.3|742914.3|744920.5|742920.5|744905.1|742905.1|26
1626102150000|2021-07-12 15:02:30|744912.1|742912.1|744463.4|743463.4|744957.7|743465.3|744451.2|742907.4|34
1626102160000|2021-07-12 15:02:40|744473.5|743473.5|745092.5|743092.5|745096.4|743473.5|744464|742971.2|32
1626102170000|2021-07-12 15:02:50|745090.9|743090.9|745005.5|743005.5|745090.9|743090.9|744999.7|742999.7|36
1626102180000|2021-07-12 15:03:00|745003.2|743003.2|745038.3|743038.3|745054.4|743054.4|744995.6|742995.6|33
1626102190000|2021-07-12 15:03:10|745049.5|743049.5|745185.8|743185.8|745191.1|743680.2|744659.5|743040.7|30
1626102200000|2021-07-12 15:03:20|744684.6|743684.6|744673.3|743673.3|744688.6|743688.6|744652.5|743652.5|33
1626102210000|2021-07-12 15:03:30|744668.4|743668.4|744668.2|743668.2|744677.4|743677.4|744665.1|743665.1|24
1626102220000|2021-07-12 15:03:40|744669|743669|744669.8|743669.8|744683.5|743683.5|744664.9|743664.9|22
1626102230000|2021-07-12 15:03:50|744667.3|743667.3|744661.9|743661.9|744682.3|743682.3|744659.7|743659.7|20
1626102240000|2021-07-12 15:04:00|744660.2|743660.2|745015|743015|745057.4|743662.8|744594.1|743013.6|32
1626102250000|2021-07-12 15:04:10|745012.4|743012.4|744985|742985|745024.5|743024.5|744985|742985|18
1626102260000|2021-07-12 15:04:20|744986.7|742986.7|745000.3|743000.3|745008.5|743517.8|744517.8|742986.7|17
1626102270000|2021-07-12 15:04:30|745008.2|743008.2|744969|742969|745008.2|743008.2|744955|742955|25
1626102280000|2021-07-12 15:04:40|744974.3|742974.3|744939.1|742939.1|744975.1|742975.1|744935.7|742935.7|27
1626102290000|2021-07-12 15:04:50|744948.1|742948.1|744926.2|742926.2|744972.6|742972.6|744926.2|742926.2|32
1626102300000|2021-07-12 15:05:00|744927.7|742927.7|745019.4|743019.4|745042.3|743042.3|744913.5|742913.5|32
1626102310000|2021-07-12 15:05:10|745039.3|743039.3|744951.5|742951.5|745039.3|743039.3|744935.6|742935.6|36
1626102320000|2021-07-12 15:05:20|744952.4|742952.4|744931.3|742931.3|744955.4|743433.9|744417.3|742906.8|28
1626102330000|2021-07-12 15:05:30|744921.9|742921.9|744918.7|742918.7|744924.3|742924.3|744909.9|742909.9|29
1626102340000|2021-07-12 15:05:40|744919.3|742919.3|744877.1|742877.1|744919.3|743380.4|744380.4|742859.1|25
1626102350000|2021-07-12 15:05:50|744879.5|742879.5|744879.4|742879.4|744887.3|742887.3|744877.2|742877.2|27
1626102360000|2021-07-12 15:06:00|744878.9|742878.9|744387.4|743387.4|744881.5|743388|744379.1|742878.9|19
1626102370000|2021-07-12 15:06:10|744418.7|743418.7|744904.9|742904.9|744917.8|743419|744417.5|742891.8|29
1626102380000|2021-07-12 15:06:20|744905|742905|744899.6|742899.6|744906.5|742906.5|744898.4|742898.4|23
1626102390000|2021-07-12 15:06:30|744392.1|743392.1|744909.9|742909.9|744909.9|743392.1|744386.4|742875.1|28
1626102400000|2021-07-12 15:06:40|744909.7|742909.7|744909.1|742909.1|744923|742923|744907.9|742907.9|19
1626102410000|2021-07-12 15:06:50|744909.9|742909.9|744899.2|742899.2|744909.9|742909.9|744894.7|742894.7|14
1626102420000|2021-07-12 15:07:00|744899.8|742899.8|744913.3|742913.3|744923.4|743408.3|744408.3|742895.5|26
1626102430000|2021-07-12 15:07:10|744915.6|742915.6|744914.2|742914.2|744917.9|743416.5|744416.5|742909.8|17
1626102440000|2021-07-12 15:07:20|744918.6|742918.6|744901.9|742901.9|744918.6|743391.8|744391.1|742888.3|26
1626102450000|2021-07-12 15:07:30|744900.6|742900.6|744679.3|742679.3|744903.1|743236.4|744234.7|742653.9|32
1626102460000|2021-07-12 15:07:40|744682.3|742682.3|744771|742771|744787.9|743272.5|744203.6|742678.9|32
1626102470000|2021-07-12 15:07:50|744771.9|742771.9|744787.1|742787.1|744803|742803|744736.3|742736.3|29
1626102480000|2021-07-12 15:08:00|744786.6|742786.6|744803.2|742803.2|744807.3|742807.3|744740.1|742740.1|37
1626102490000|2021-07-12 15:08:10|744802.1|742802.1|744804.9|742804.9|744812|742812|744802.1|742802.1|23
1626102500000|2021-07-12 15:08:20|744308.6|743308.6|744823.8|742823.8|744823.8|743316.9|744306.3|742799.8|32
1626102510000|2021-07-12 15:08:30|744822.8|742822.8|744827.5|742827.5|744832.9|742832.9|744814.6|742814.6|28
1626102520000|2021-07-12 15:08:40|744827.8|742827.8|744831.8|742831.8|744849.9|742849.9|744814|742814|23
1626102530000|2021-07-12 15:08:50|744831.5|742831.5|744961.1|742961.1|744981.7|742981.7|744829.7|742829.7|27
1626102540000|2021-07-12 15:09:00|744970.2|742970.2|744979.9|742979.9|744987.1|742987.1|744937.8|742937.8|38
1626102550000|2021-07-12 15:09:10|744978.7|742978.7|744944.6|742944.6|744987.9|742987.9|744928.6|742928.6|33
1626102560000|2021-07-12 15:09:20|744951.3|742951.3|744985.9|742985.9|744995.8|742995.8|744948.3|742948.3|32
1626102570000|2021-07-12 15:09:30|744985.5|742985.5|745028.5|743028.5|745034.9|743034.9|744985.5|742985.5|22
1626102580000|2021-07-12 15:09:40|744992.7|742992.7|744969.8|742969.8|744992.7|742992.7|744943.5|742943.5|33
1626102590000|2021-07-12 15:09:50|744974.9|742974.9|745048.1|743048.1|745057.8|743057.8|744974.9|742974.9|29
1626102600000|2021-07-12 15:10:00|745047.8|743047.8|744983.8|742983.8|745047.8|743047.8|744973.3|742973.3|31
1626102610000|2021-07-12 15:10:10|744989.3|742989.3|745008.8|743008.8|745008.9|743008.9|744959.3|742959.3|31
1626102620000|2021-07-12 15:10:20|745014.3|743014.3|745145.9|743145.9|745145.9|743145.9|745014.3|743014.3|24
1626102630000|2021-07-12 15:10:30|745136.7|743136.7|745139.7|743139.7|745148.1|743148.1|745130.8|743130.8|24
1626102640000|2021-07-12 15:10:40|745145|743145|745147.6|743147.6|745150|743150|745137.4|743137.4|22
1626102650000|2021-07-12 15:10:50|745148.9|743148.9|745056.9|743056.9|745151.8|743570.9|744570.9|743042.2|32
1626102660000|2021-07-12 15:11:00|745055.9|743055.9|745055.1|743055.1|745057.6|743057.6|745050.4|743050.4|22
1626102670000|2021-07-12 15:11:10|745052.6|743052.6|745054.1|743054.1|745057.6|743057.6|745052.2|743052.2|18
1626102680000|2021-07-12 15:11:20|745054.3|743054.3|745048.7|743048.7|745055.5|743055.5|745047.2|743047.2|20
1626102690000|2021-07-12 15:11:30|745048.4|743048.4|745035.6|743035.6|745048.4|743048.4|745035.6|743035.6|21
1626102700000|2021-07-12 15:11:40|745035.8|743035.8|745020.6|743020.6|745036.6|743036.6|745008.6|743008.6|29
1626102710000|2021-07-12 15:11:50|745026.7|743026.7|745040.9|743040.9|745048.1|743048.1|745026.5|743026.5|29
1626102720000|2021-07-12 15:12:00|745040.7|743040.7|745049.2|743049.2|745050.2|743050.2|745040.7|743040.7|17
1626102730000|2021-07-12 15:12:10|745048.9|743048.9|745052.9|743052.9|745055.4|743055.4|745048.9|743048.9|21
1626102740000|2021-07-12 15:12:20|745052.3|743052.3|744567.6|743567.6|745069.4|743569.5|744567.6|743052.3|25
1626102750000|2021-07-12 15:12:30|744569.6|743569.6|744590.7|743590.7|745079.6|743590.7|744563.8|743059.2|20
1626102760000|2021-07-12 15:12:40|744593|743593|744587|743587|744593|743593|744584.9|743584.9|15
1626102770000|2021-07-12 15:12:50|744587.1|743587.1|744583.8|743583.8|744589|743589|744579.7|743579.7|20
1626102780000|2021-07-12 15:13:00|745076.2|743076.2|744597.9|743597.9|745076.2|743599.5|744590.6|743074.2|19
1626102790000|2021-07-12 15:13:10|744597.8|743597.8|744594.8|743594.8|744597.9|743597.9|744593.6|743593.6|14
1626102800000|2021-07-12 15:13:20|744594.9|743594.9|744596.9|743596.9|744600.6|743600.6|744594.5|743594.5|15
1626102810000|2021-07-12 15:13:30|744597.1|743597.1|744593.9|743593.9|744597.1|743597.1|744593.3|743593.3|12
1626102820000|2021-07-12 15:13:40|744595.2|743595.2|744647.2|743647.2|744652.1|743652.1|744595.2|743595.2|23
1626102830000|2021-07-12 15:13:50|744658.4|743658.4|745182.2|743182.2|745182.2|743702.8|744658.4|743173.5|30
1626102840000|2021-07-12 15:14:00|745178.2|743178.2|744690.5|743690.5|745186.3|743691.2|744686.2|743178.2|24
1626102850000|2021-07-12 15:14:10|744690.6|743690.6|744679.3|743679.3|745180.8|743694.4|744679.2|743176|26
1626102860000|2021-07-12 15:14:20|744679.2|743679.2|745178.2|743178.2|745182|743679.2|744677.7|743178.2|19
1626102870000|2021-07-12 15:14:30|745178.4|743178.4|745174.7|743174.7|745182|743182|745173.3|743173.3|20
1626102880000|2021-07-12 15:14:40|745174.8|743174.8|745173.6|743173.6|745176.1|743176.1|745172.7|743172.7|19
1626102890000|2021-07-12 15:14:50|745172.8|743172.8|745172.1|743172.1|745174.1|743174.1|745167.9|743167.9|24
1626102900000|2021-07-12 15:15:00|745172|743172|745258.1|743258.1|745324.4|743324.4|745172|743172|34
1626102910000|2021-07-12 15:15:10|745258.5|743258.5|745118.4|743118.4|745274.4|743274.4|745118.4|743118.4|34
1626102920000|2021-07-12 15:15:20|745109.3|743109.3|745088.2|743088.2|745124.8|743124.8|745065.5|743065.5|30
1626102930000|2021-07-12 15:15:30|745088.4|743088.4|745037.9|743037.9|745088.4|743581.4|744567.7|743037.9|27
1626102940000|2021-07-12 15:15:40|745038.8|743038.8|745047.4|743047.4|745047.4|743536.3|744529.9|743033.2|22
1626102950000|2021-07-12 15:15:50|745049.1|743049.1|745036.3|743036.3|745050.7|743539.9|744537.6|743036.3|22
1626102960000|2021-07-12 15:16:00|745037.3|743037.3|744539.2|743539.2|745050.5|743539.9|744525.5|743036.7|30
1626102970000|2021-07-12 15:16:10|744537.4|743537.4|744542.9|743542.9|745043.6|743551.7|744536.8|743040.7|26
1626102980000|2021-07-12 15:16:20|744543|743543|744639.6|743639.6|745146.7|743639.8|744543|743100.8|26
1626102990000|2021-07-12 15:16:30|744638.2|743638.2|744684|743684|745205.3|743702|744638.2|743162.1|29
1626103000000|2021-07-12 15:16:40|744689.7|743689.7|744689.5|743689.5|745192.7|743696.7|744669.5|743164.3|30
1626103010000|2021-07-12 15:16:50|744690.2|743690.2|745228.4|743228.4|745249.8|743721.9|744683.6|743196.6|34
1626103020000|2021-07-12 15:17:00|744741.9|743741.9|745284.3|743284.3|745306.3|743777.8|744741.9|743231|29
1626103030000|2021-07-12 15:17:10|745289|743289|745230.1|743230.1|745298.3|743298.3|745230.1|743230.1|35
1626103040000|2021-07-12 15:17:20|745194.1|743194.1|745209.4|743209.4|745214.2|743721.6|744703.5|743191.8|30
1626103050000|2021-07-12 15:17:30|745204.2|743204.2|744655.8|743655.8|745212.2|743658.7|744647.9|743174|34
1626103060000|2021-07-12 15:17:40|744653.5|743653.5|744639.6|743639.6|745146.9|743661.2|744636.9|743135.9|24
1626103070000|2021-07-12 15:17:50|744638.6|743638.6|744640.3|743640.3|745132.8|743640.8|744634.6|743132.8|23
1626103080000|2021-07-12 15:18:00|744640.6|743640.6|744623.3|743623.3|745121.1|743640.6|744607.1|743113.1|25
1626103090000|2021-07-12 15:18:10|744622.6|743622.6|744573.1|743573.1|745101|743625.9|744572.5|743066.1|27
1626103100000|2021-07-12 15:18:20|744578.7|743578.7|744588|743588|745077.9|743588|744571|743063|26
1626103110000|2021-07-12 15:18:30|744578.2|743578.2|744466.5|743466.5|744963|743582|744449|742958.7|30
1626103120000|2021-07-12 15:18:40|744469.1|743469.1|744509.6|743509.6|744984.1|743513.5|744469|742975.6|25
1626103130000|2021-07-12 15:18:50|744505.3|743505.3|744505.8|743505.8|744521.9|743521.9|744500.5|743500.5|31
1626103140000|2021-07-12 15:19:00|744513.6|743513.6|744506.6|743506.6|744518.1|743518.1|744490.2|743490.2|27
1626103150000|2021-07-12 15:19:10|744525.4|743525.4|744511.9|743511.9|744530.1|743530.1|744509.1|743509.1|19
1626103160000|2021-07-12 15:19:20|744511.5|743511.5|744499.5|743499.5|744515.2|743515.2|744499.5|743499.5|17
1626103170000|2021-07-12 15:19:30|744500.3|743500.3|744609.9|743609.9|745105.3|743628.3|744500.3|743105.3|26
1626103180000|2021-07-12 15:19:40|744609.4|743609.4|744632.3|743632.3|745201.8|743697.4|744598.4|743116.6|28
1626103190000|2021-07-12 15:19:50|744636.6|743636.6|744646.9|743646.9|745149.2|743651.9|744621.3|743128.7|27
1626103200000|2021-07-12 15:20:00|744645.9|743645.9|745144.4|743144.4|745153.2|743655.9|744645.9|743140.9|31
1626103210000|2021-07-12 15:20:10|745143.8|743143.8|745149.1|743149.1|745149.8|743655|744637.3|743135.4|27
1626103220000|2021-07-12 15:20:20|745150.6|743150.6|745119.9|743119.9|745155.1|743155.1|745107.8|743107.8|32
1626103230000|2021-07-12 15:20:30|744622.4|743622.4|745125.3|743125.3|745125.3|743622.4|744610.3|743113.4|19
1626103240000|2021-07-12 15:20:40|745126.9|743126.9|744770.7|743770.7|745265.9|743775.5|744756.3|743123.3|28
1626103250000|2021-07-12 15:20:50|744771|743771|744673.6|743673.6|744771|743771|744667.2|743667.2|25
1626103260000|2021-07-12 15:21:00|744671.4|743671.4|744699.8|743699.8|745201|743707.3|744671.4|743201|29
1626103270000|2021-07-12 15:21:10|744699.1|743699.1|745196.3|743196.3|745199.6|743699.1|744693.4|743191.1|16
1626103280000|2021-07-12 15:21:20|745191.9|743191.9|744699.7|743699.7|745206.3|743701.6|744699|743190.5|25
1626103290000|2021-07-12 15:21:30|745196|743196|745261.8|743261.8|745268.9|743698.9|744693.9|743193.1|27
1626103300000|2021-07-12 15:21:40|745257.3|743257.3|745217.2|743217.2|745260.3|743260.3|745208.5|743208.5|31
1626103310000|2021-07-12 15:21:50|745215.2|743215.2|745246|743246|745246|743246|745207.6|743207.6|21
1626103320000|2021-07-12 15:22:00|745246.1|743246.1|745253.5|743253.5|745260|743260|745224.4|743224.4|34
1626103330000|2021-07-12 15:22:10|745255|743255|745301.7|743301.7|745301.7|743301.7|745254.8|743254.8|31
1626103340000|2021-07-12 15:22:20|745302.1|743302.1|745309.3|743309.3|745314.3|743314.3|745302.1|743302.1|18
1626103350000|2021-07-12 15:22:30|745307|743307|745300.2|743300.2|745307|743307|745299|743299|21
1626103360000|2021-07-12 15:22:40|745299.6|743299.6|745310.4|743310.4|745311.8|743311.8|745299.5|743299.5|28
1626103370000|2021-07-12 15:22:50|745310.1|743310.1|745299|743299|745316|743316|745298.7|743298.7|23
1626103380000|2021-07-12 15:23:00|745298.9|743298.9|745310.8|743310.8|745310.8|743310.8|745287.9|743287.9|24
1626103390000|2021-07-12 15:23:10|745310.7|743310.7|745306.5|743306.5|745314.8|743314.8|745300.7|743300.7|21
1626103400000|2021-07-12 15:23:20|745306.8|743306.8|745313.7|743313.7|745316.8|743316.8|745300.7|743300.7|21
1626103410000|2021-07-12 15:23:30|745310.2|743310.2|745316.2|743316.2|745316.7|743316.7|745293.2|743293.2|19
1626103420000|2021-07-12 15:23:40|745316|743316|745378|743378|745401|743401|745311.7|743311.7|24
1626103430000|2021-07-12 15:23:50|745377.7|743377.7|745392.8|743392.8|745392.8|743392.8|745375.5|743375.5|32
1626103440000|2021-07-12 15:24:00|745384.2|743384.2|745418|743418|745433.9|743433.9|745384.2|743384.2|32
1626103450000|2021-07-12 15:24:10|745419.3|743419.3|745425.1|743425.1|745431.6|743431.6|745402.7|743402.7|30
1626103460000|2021-07-12 15:24:20|745426|743426|745384.7|743384.7|745460|743460|745381.8|743381.8|36
1626103470000|2021-07-12 15:24:30|745385.7|743385.7|745357|743357|745390|743390|745307.8|743307.8|31
1626103480000|2021-07-12 15:24:40|745358.9|743358.9|745300.6|743300.6|745359.3|743833.9|744833.9|743300.6|32
1626103490000|2021-07-12 15:24:50|745301.4|743301.4|745313.5|743313.5|745321.6|743321.6|745301.4|743301.4|20
1626103500000|2021-07-12 15:25:00|745310.4|743310.4|745316.9|743316.9|745322.8|743322.8|745302.1|743302.1|28
1626103510000|2021-07-12 15:25:10|745318.7|743318.7|745324.5|743324.5|745334.5|743334.5|745312.4|743312.4|24
1626103520000|2021-07-12 15:25:20|745322.5|743322.5|745323.4|743323.4|745325.7|743325.7|745316.9|743316.9|25
1626103530000|2021-07-12 15:25:30|745324.8|743324.8|745322.7|743322.7|745328.2|743328.2|745316|743316|24
1626103540000|2021-07-12 15:25:40|745322.4|743322.4|745402|743402|745426.6|743426.6|745311.3|743311.3|26
1626103550000|2021-07-12 15:25:50|745395.8|743395.8|745386.7|743386.7|745433.5|743433.5|745375.7|743375.7|30
1626103560000|2021-07-12 15:26:00|745394.2|743394.2|745351.5|743351.5|745394.2|743394.2|745346.6|743346.6|29
1626103570000|2021-07-12 15:26:10|745351.2|743351.2|745317|743317|745367.5|743367.5|745317|743317|30
1626103580000|2021-07-12 15:26:20|745320.1|743320.1|745324.9|743324.9|745331.4|743331.4|745314|743314|20
1626103590000|2021-07-12 15:26:30|745324.4|743324.4|745336.4|743336.4|745348.9|743348.9|745313.9|743313.9|23
1626103600000|2021-07-12 15:26:40|745336.8|743336.8|745334.8|743334.8|745340.9|743340.9|745330.1|743330.1|16
1626103610000|2021-07-12 15:26:50|745334|743334|745311|743311|745343.5|743343.5|745311|743311|25
1626103620000|2021-07-12 15:27:00|745312.7|743312.7|745298|743298|745312.7|743312.7|745290.1|743290.1|25
1626103630000|2021-07-12 15:27:10|745300|743300|744821.6|743821.6|745316.1|743831.8|744815.9|743292.3|23
1626103640000|2021-07-12 15:27:20|744814.3|743814.3|745303.1|743303.1|745321.7|743825.9|744814.3|743298|26
1626103650000|2021-07-12 15:27:30|745302.7|743302.7|745292.4|743292.4|745306.6|743306.6|745290.7|743290.7|23
1626103660000|2021-07-12 15:27:40|745291.2|743291.2|745244.4|743244.4|745291.2|743766.7|744766.7|743235.6|37
1626103670000|2021-07-12 15:27:50|745238.5|743238.5|745151.8|743151.8|745241.7|743241.7|745129.6|743129.6|34
1626103680000|2021-07-12 15:28:00|745152.2|743152.2|745097|743097|745152.2|743642.9|744588.6|743091.9|26
1626103690000|2021-07-12 15:28:10|745106.3|743106.3|744604|743604|745116.2|743609.5|744597.6|743090.5|26
1626103700000|2021-07-12 15:28:20|744603.9|743603.9|745048.3|743048.3|745097.1|743604.7|744553.1|743045.9|31
1626103710000|2021-07-12 15:28:30|745039.9|743039.9|745042.8|743042.8|745055.9|743055.9|745026|743026|24
1626103720000|2021-07-12 15:28:40|745041.3|743041.3|745082.9|743082.9|745082.9|743561.8|744545.5|743019.4|35
1626103730000|2021-07-12 15:28:50|745122.8|743122.8|745120.5|743120.5|745172.1|743642.6|744603.3|743091.7|36
1626103740000|2021-07-12 15:29:00|745120.3|743120.3|744630.7|743630.7|745133.3|743632.3|744611.5|743100.6|32
1626103750000|2021-07-12 15:29:10|744627.1|743627.1|745119.8|743119.8|745124.9|743629.9|744626.2|743097.5|30
1626103760000|2021-07-12 15:29:20|745112.4|743112.4|745105.4|743105.4|745120|743616.6|744596.7|743093|29
1626103770000|2021-07-12 15:29:30|744620.4|743620.4|745161.7|743161.7|745167.4|743620.4|744607.1|743112.5|24
1626103780000|2021-07-12 15:29:40|745161.9|743161.9|745159.7|743159.7|745175.6|743658.5|744658.5|743138.1|28
1626103790000|2021-07-12 15:29:50|745159|743159|745134.6|743134.6|745159|743642|744642|743128|32
1626103800000|2021-07-12 15:30:00|745130.1|743130.1|745128.9|743128.9|745148.6|743148.6|745119.7|743119.7|33
1626103810000|2021-07-12 15:30:10|745130.5|743130.5|745131|743131|745153.2|743153.2|745110.3|743110.3|24
1626103820000|2021-07-12 15:30:20|745125.2|743125.2|744596.7|743596.7|745125.2|743610.5|744595.9|743075.7|31
1626103830000|2021-07-12 15:30:30|744588.8|743588.8|744611.6|743611.6|745109.7|743620.1|744588.8|743100.3|31
1626103840000|2021-07-12 15:30:40|744615.8|743615.8|744578.3|743578.3|745086.6|743615.8|744577.3|743082.3|25
1626103850000|2021-07-12 15:30:50|744579.8|743579.8|744580.3|743580.3|744583.4|743583.4|744571.6|743571.6|27
1626103860000|2021-07-12 15:31:00|744579.5|743579.5|744567.9|743567.9|744588.7|743588.7|744567.9|743567.9|23
1626103870000|2021-07-12 15:31:10|744567.3|743567.3|744571.7|743571.7|744573.9|743573.9|744561.6|743561.6|22
1626103880000|2021-07-12 15:31:20|744572.5|743572.5|745121.4|743121.4|745122.9|743624.3|744572.5|743121.4|27
1626103890000|2021-07-12 15:31:30|745114.2|743114.2|744598.2|743598.2|745119.3|743620.1|744598.2|743114.2|20
1626103900000|2021-07-12 15:31:40|744596.4|743596.4|744625.2|743625.2|745125.7|743625.8|744591|743097.2|28
1626103910000|2021-07-12 15:31:50|744620.8|743620.8|744614.8|743614.8|744628.9|743628.9|744607.5|743607.5|25
1626103920000|2021-07-12 15:32:00|744626.9|743626.9|744617.9|743617.9|744626.9|743626.9|744587.7|743587.7|23
1626103930000|2021-07-12 15:32:10|744618.7|743618.7|744598.4|743598.4|744618.7|743618.7|744595|743595|14
1626103940000|2021-07-12 15:32:20|744601.6|743601.6|744597.3|743597.3|744613.6|743613.6|744583.9|743583.9|22
1626103950000|2021-07-12 15:32:30|744604.8|743604.8|744607.1|743607.1|745134.8|743632.3|744580.8|743134|29
1626103960000|2021-07-12 15:32:40|744615.4|743615.4|744600|743600|744618.6|743618.6|744595|743595|25
1626103970000|2021-07-12 15:32:50|744600.8|743600.8|744621.5|743621.5|745112.3|743621.5|744590.2|743090.9|24
1626103980000|2021-07-12 15:33:00|744619.9|743619.9|744657.3|743657.3|744657.3|743657.3|744609|743609|24
1626103990000|2021-07-12 15:33:10|744655.7|743655.7|744678.8|743678.8|745179.3|743678.8|744651.7|743156.8|19
1626104000000|2021-07-12 15:33:20|744674.5|743674.5|744680.7|743680.7|745186.6|743681.1|744672.7|743178.2|23
1626104010000|2021-07-12 15:33:30|744685.2|743685.2|745160|743160|745167.6|743685.2|744667.7|743159.6|16
1626104020000|2021-07-12 15:33:40|745160.8|743160.8|745166.8|743166.8|745174.5|743673.2|744669|743145|24
1626104030000|2021-07-12 15:33:50|745174|743174|744675|743675|745174|743683.8|744671.2|743153.6|27
1626104040000|2021-07-12 15:34:00|744674.8|743674.8|744669.7|743669.7|744676.9|743676.9|744663.1|743663.1|22
1626104050000|2021-07-12 15:34:10|744679.1|743679.1|744664|743664|744681|743681|744664|743664|16
1626104060000|2021-07-12 15:34:20|744662.6|743662.6|744656.4|743656.4|744667.9|743667.9|744654.3|743654.3|15
1626104070000|2021-07-12 15:34:30|744662.5|743662.5|744662.4|743662.4|744668.5|743668.5|744652.3|743652.3|27
1626104080000|2021-07-12 15:34:40|744663.9|743663.9|744654.3|743654.3|744663.9|743663.9|744646.9|743646.9|22
1626104090000|2021-07-12 15:34:50|744654.9|743654.9|744641.9|743641.9|745150.1|743662.6|744628.2|743150.1|26
1626104100000|2021-07-12 15:35:00|744634.2|743634.2|744611.6|743611.6|744634.2|743634.2|744611.5|743611.5|20
1626104110000|2021-07-12 15:35:10|744612.6|743612.6|745106.7|743106.7|745110.2|743618.3|744514.6|743068.6|37
1626104120000|2021-07-12 15:35:20|745107.7|743107.7|745041.5|743041.5|745108.7|743601.7|744545.1|743041.5|30
1626104130000|2021-07-12 15:35:30|744543.9|743543.9|744582.4|743582.4|745107.2|743598.2|744543.9|743069|32
1626104140000|2021-07-12 15:35:40|744582.8|743582.8|745094.8|743094.8|745099.7|743605|744577.4|743093.9|31
1626104150000|2021-07-12 15:35:50|744586.7|743586.7|744596.5|743596.5|744608|743608|744586.7|743586.7|27
1626104160000|2021-07-12 15:36:00|744594.8|743594.8|744593.5|743593.5|745092.3|743600.3|744582.4|743068.7|27
1626104170000|2021-07-12 15:36:10|744593.7|743593.7|744590.4|743590.4|744599.8|743599.8|744588.6|743588.6|24
1626104180000|2021-07-12 15:36:20|744590.7|743590.7|744561.6|743561.6|745084.1|743596.4|744555.2|743054.8|24
1626104190000|2021-07-12 15:36:30|744561.7|743561.7|744666.2|743666.2|744677.7|743677.7|744561.7|743561.7|28
1626104200000|2021-07-12 15:36:40|744672.7|743672.7|744672.5|743672.5|744676|743676|744663.7|743663.7|27
1626104210000|2021-07-12 15:36:50|744667.9|743667.9|744666.4|743666.4|744673.2|743673.2|744653.7|743653.7|24
1626104220000|2021-07-12 15:37:00|744660.7|743660.7|744663.6|743663.6|744670.2|743670.2|744654.6|743654.6|24
1626104230000|2021-07-12 15:37:10|744663.2|743663.2|744654.5|743654.5|744663.8|743663.8|744630.2|743630.2|21
1626104240000|2021-07-12 15:37:20|744654.4|743654.4|744662.2|743662.2|744675.7|743675.7|744654.4|743654.4|20
1626104250000|2021-07-12 15:37:30|744664.1|743664.1|744649.7|743649.7|744665.1|743665.1|744648.1|743648.1|22
1626104260000|2021-07-12 15:37:40|744650.5|743650.5|744654.7|743654.7|744655.5|743655.5|744650.5|743650.5|18
1626104270000|2021-07-12 15:37:50|744655.2|743655.2|744660.4|743660.4|744675.5|743675.5|744655.2|743655.2|11
1626104280000|2021-07-12 15:38:00|744657.8|743657.8|744647.7|743647.7|744657.8|743657.8|744637|743637|23
1626104290000|2021-07-12 15:38:10|744650.7|743650.7|744665.3|743665.3|744678.2|743678.2|744648.5|743648.5|24
1626104300000|2021-07-12 15:38:20|744665|743665|744646.4|743646.4|744666.6|743666.6|744635.8|743635.8|24
1626104310000|2021-07-12 15:38:30|744648.6|743648.6|744627.6|743627.6|744652.3|743652.3|744616.9|743616.9|25
1626104320000|2021-07-12 15:38:40|744628.7|743628.7|744660|743660|744666.3|743666.3|744625.3|743625.3|23
1626104330000|2021-07-12 15:38:50|744661.7|743661.7|744640.5|743640.5|744661.7|743661.7|744638.9|743638.9|21
1626104340000|2021-07-12 15:39:00|744641.1|743641.1|744640.2|743640.2|744658.2|743658.2|744639.3|743639.3|18
1626104350000|2021-07-12 15:39:10|744645.9|743645.9|744649.4|743649.4|744657|743657|744640.6|743640.6|18
1626104360000|2021-07-12 15:39:20|744654.6|743654.6|745159.7|743159.7|745170.2|743662.5|744647.6|743152.7|23
1626104370000|2021-07-12 15:39:30|745154.4|743154.4|744728.2|743728.2|745242.8|743728.2|744664.7|743150.3|19
1626104380000|2021-07-12 15:39:40|744722.8|743722.8|744723.5|743723.5|745225.1|743740.2|744713.7|743225.1|28
1626104390000|2021-07-12 15:39:50|744719|743719|745224.3|743224.3|745227.5|743726.6|744718.4|743220.7|24
1626104400000|2021-07-12 15:40:00|745228.5|743228.5|744730.7|743730.7|745228.5|743734.9|744714.4|743219.8|32
1626104410000|2021-07-12 15:40:10|744731.9|743731.9|744731.6|743731.6|745245.5|743752.9|744729.4|743228.4|29
1626104420000|2021-07-12 15:40:20|744736.6|743736.6|744747|743747|744747|743747|744732|743732|27
1626104430000|2021-07-12 15:40:30|744746.4|743746.4|744753.8|743753.8|745254.3|743759.4|744746.4|743247.8|29
1626104440000|2021-07-12 15:40:40|744751.3|743751.3|744746.5|743746.5|744752.2|743752.2|744738.6|743738.6|30
1626104450000|2021-07-12 15:40:50|744745.8|743745.8|744733.1|743733.1|744756.3|743756.3|744733.1|743733.1|28
1626104460000|2021-07-12 15:41:00|744732.3|743732.3|744731.5|743731.5|744740.8|743740.8|744731.5|743731.5|20
1626104470000|2021-07-12 15:41:10|744725.1|743725.1|744616.1|743616.1|745219.1|743729.7|744613.8|743126.3|31
1626104480000|2021-07-12 15:41:20|744616.8|743616.8|745096.2|743096.2|745111.3|743622.7|744598.5|743091.6|30
1626104490000|2021-07-12 15:41:30|745095.1|743095.1|745106|743106|745108.8|743108.8|745092.5|743092.5|18
1626104500000|2021-07-12 15:41:40|745111.3|743111.3|744598|743598|745111.8|743612|744598|743087|28
1626104510000|2021-07-12 15:41:50|744599.3|743599.3|744614.8|743614.8|744614.8|743614.8|744597.3|743597.3|23
1626104520000|2021-07-12 15:42:00|744606.6|743606.6|744625.3|743625.3|745138.8|743640.2|744606.6|743127.2|27
1626104530000|2021-07-12 15:42:10|744627.8|743627.8|744639.3|743639.3|744641.9|743641.9|744613.6|743613.6|30
1626104540000|2021-07-12 15:42:20|744635.6|743635.6|744618|743618|744635.6|743635.6|744617.8|743617.8|18
1626104550000|2021-07-12 15:42:30|744620.9|743620.9|745088.7|743088.7|745125.3|743638.2|744612.6|743077.4|26
1626104560000|2021-07-12 15:42:40|745088.2|743088.2|744578.3|743578.3|745103.7|743607|744578.3|743059.4|24
1626104570000|2021-07-12 15:42:50|744577.6|743577.6|744556.3|743556.3|744590.9|743590.9|744556.3|743556.3|14
1626104580000|2021-07-12 15:43:00|745050.8|743050.8|744972.2|742972.2|745050.8|743522.4|744495.8|742966.6|37
1626104590000|2021-07-12 15:43:10|744977.9|742977.9|745011.5|743011.5|745023.9|743472.8|744472.8|742944.2|35
1626104600000|2021-07-12 15:43:20|745009.7|743009.7|745009|743009|745029.3|743029.3|745007.5|743007.5|33
1626104610000|2021-07-12 15:43:30|745011.3|743011.3|744947.5|742947.5|745033.6|743033.6|744947.5|742947.5|30
1626104620000|2021-07-12 15:43:40|744969|742969|745035|743035|745063.5|743063.5|744948.1|742948.1|31
1626104630000|2021-07-12 15:43:50|745027.5|743027.5|745031.2|743031.2|745063.5|743063.5|745016.5|743016.5|33
1626104640000|2021-07-12 15:44:00|745055.2|743055.2|745036.4|743036.4|745064.5|743064.5|745012|743012|34
1626104650000|2021-07-12 15:44:10|745034.6|743034.6|745100.5|743100.5|745107|743107|745034.6|743034.6|31
1626104660000|2021-07-12 15:44:20|745084.9|743084.9|745117.9|743117.9|745134.8|743134.8|745060|743060|33
1626104670000|2021-07-12 15:44:30|745126.6|743126.6|745090|743090|745130.3|743130.3|745074.8|743074.8|34
1626104680000|2021-07-12 15:44:40|745097.2|743097.2|745086.6|743086.6|745112.1|743112.1|745080.2|743080.2|26
1626104690000|2021-07-12 15:44:50|745082.9|743082.9|745076.1|743076.1|745093.7|743093.7|745075.4|743075.4|19
1626104700000|2021-07-12 15:45:00|745083.6|743083.6|745073.2|743073.2|745100.2|743100.2|745073.2|743073.2|30
1626104710000|2021-07-12 15:45:10|745072.1|743072.1|745138.1|743138.1|745139.6|743139.6|745066.1|743066.1|32
1626104720000|2021-07-12 15:45:20|745107.3|743107.3|745179.6|743179.6|745181.3|743677.6|744650.9|743091.9|22
1626104730000|2021-07-12 15:45:30|745179.4|743179.4|744719.9|743719.9|745222.7|743719.9|744719.9|743179.4|13
1626104740000|2021-07-12 15:45:40|745213.6|743213.6|745192.3|743192.3|745220.2|743220.2|745192.3|743192.3|13
1626104750000|2021-07-12 15:45:50|745188.2|743188.2|745098.8|743098.8|745190.4|743190.4|745097|743097|23
1626104760000|2021-07-12 15:46:00|745094.5|743094.5|745114.5|743114.5|745115.1|743115.1|745094.5|743094.5|15
1626104770000|2021-07-12 15:46:10|745114.9|743114.9|745099.6|743099.6|745114.9|743612.4|744598.8|743095.4|17
1626104780000|2021-07-12 15:46:20|745101.2|743101.2|745145.4|743145.4|745160.7|743664.1|744644.4|743101.2|31
1626104790000|2021-07-12 15:46:30|745148|743148|745196.1|743196.1|745201|743201|745141.6|743141.6|27
1626104800000|2021-07-12 15:46:40|745197.2|743197.2|745196.9|743196.9|745202.7|743202.7|745193.7|743193.7|17
1626104810000|2021-07-12 15:46:50|745198|743198|745242.8|743242.8|745247.8|743247.8|745198|743198|23
1626104820000|2021-07-12 15:47:00|745248.4|743248.4|745240|743240|745252.6|743252.6|745240|743240|11
1626104830000|2021-07-12 15:47:10|745240.1|743240.1|745249|743249|745255|743756.3|744756.3|743233.1|24
1626104840000|2021-07-12 15:47:20|745252|743252|745345.3|743345.3|745350|743789.1|744789.1|743252|24
1626104850000|2021-07-12 15:47:30|745345|743345|745371.4|743371.4|745374.2|743374.2|745343.7|743343.7|20
1626104860000|2021-07-12 15:47:40|745370.5|743370.5|745408.2|743408.2|745421.5|743421.5|745369.4|743369.4|23
1626104870000|2021-07-12 15:47:50|745408.9|743408.9|745417.1|743417.1|745418.3|743418.3|745406.7|743406.7|15
1626104880000|2021-07-12 15:48:00|745412.8|743412.8|745366.5|743366.5|745412.8|743412.8|745366.5|743366.5|24
1626104890000|2021-07-12 15:48:10|745366.6|743366.6|745374.6|743374.6|745378.4|743378.4|745366.6|743366.6|19
1626104900000|2021-07-12 15:48:20|745375|743375|745371.2|743371.2|745383.8|743383.8|745369.9|743369.9|22
1626104910000|2021-07-12 15:48:30|745371.6|743371.6|745369.5|743369.5|745373.3|743373.3|745366.4|743366.4|21
1626104920000|2021-07-12 15:48:40|745369.1|743369.1|745406.7|743406.7|745408|743894.9|744883|743364.9|24
1626104930000|2021-07-12 15:48:50|745405.3|743405.3|744918|743918|745415.2|743922.5|744917.9|743405.2|20
1626104940000|2021-07-12 15:49:00|744918.3|743918.3|744934.5|743934.5|744941.4|743941.4|744918.3|743918.3|23
1626104950000|2021-07-12 15:49:10|744932.6|743932.6|744943|743943|744945.2|743945.2|744932.6|743932.6|19
1626104960000|2021-07-12 15:49:20|744942.6|743942.6|745343.4|743343.4|745391.7|743957.5|744942|743342.8|20
1626104970000|2021-07-12 15:49:30|745350.6|743350.6|745307.7|743307.7|745350.6|743350.6|745307.7|743307.7|21
1626104980000|2021-07-12 15:49:40|745283.5|743283.5|745285.8|743285.8|745321.8|743791.5|744777.9|743279.6|33
1626104990000|2021-07-12 15:49:50|745299.4|743299.4|745292.9|743292.9|745305.5|743799.7|744792|743279.4|32
1626105000000|2021-07-12 15:50:00|745304.1|743304.1|744813.2|743813.2|745318.3|743819|744813.2|743291.6|20
1626105010000|2021-07-12 15:50:10|745323.8|743323.8|745315.2|743315.2|745323.8|743323.8|745300.7|743300.7|17
1626105020000|2021-07-12 15:50:20|745322.6|743322.6|745317.2|743317.2|745324.1|743324.1|745314.1|743314.1|12
1626105030000|2021-07-12 15:50:30|745317.4|743317.4|745325.7|743325.7|745327.8|743829.6|744828.4|743306.5|24
1626105040000|2021-07-12 15:50:40|745324.1|743324.1|745329.5|743329.5|745329.5|743329.5|745319.3|743319.3|7
1626105050000|2021-07-12 15:50:50|745330.7|743330.7|745287.4|743287.4|745332.8|743332.8|745261.7|743261.7|21
1626105060000|2021-07-12 15:51:00|745287.6|743287.6|745263.7|743263.7|745287.6|743287.6|745263.2|743263.2|22
1626105070000|2021-07-12 15:51:10|745268|743268|745291.3|743291.3|745312|743775.1|744765.9|743251.4|23
1626105080000|2021-07-12 15:51:20|745318.6|743318.6|745293.6|743293.6|745318.6|743801|744801|743292.2|13
1626105090000|2021-07-12 15:51:30|745295.2|743295.2|744760.7|743760.7|745302.7|743764|744750.4|743253.7|23
1626105100000|2021-07-12 15:51:40|744762|743762|745221.4|743221.4|745277.5|743762|744758.2|743202.7|19
1626105110000|2021-07-12 15:51:50|745213.2|743213.2|745208.4|743208.4|745238.5|743701.9|744676.3|743185.7|29
1626105120000|2021-07-12 15:52:00|745217.1|743217.1|745184.1|743184.1|745228.8|743719.6|744719.6|743174.5|22
1626105130000|2021-07-12 15:52:10|745194|743194|745179.2|743179.2|745217.5|743217.5|745177.4|743177.4|26
1626105140000|2021-07-12 15:52:20|745205.4|743205.4|745193.4|743193.4|745215.1|743215.1|745186.1|743186.1|28
1626105150000|2021-07-12 15:52:30|745193.3|743193.3|744742.8|743742.8|745237|743744.5|744732.8|743187.7|14
1626105160000|2021-07-12 15:52:40|744735.4|743735.4|745240.5|743240.5|745247.3|743737.6|744734.3|743222.7|16
1626105170000|2021-07-12 15:52:50|745240.7|743240.7|745247.5|743247.5|745247.5|743247.5|745229.8|743229.8|24
1626105180000|2021-07-12 15:53:00|745246.4|743246.4|744740.9|743740.9|745246.4|743750.9|744725.9|743212|12
1626105190000|2021-07-12 15:53:10|744734.2|743734.2|744843.9|743843.9|745343.3|743851.3|744731.7|743239.6|21
1626105200000|2021-07-12 15:53:20|744847.5|743847.5|745339.8|743339.8|745345.5|743847.5|744837.7|743319.3|18
1626105210000|2021-07-12 15:53:30|745337.4|743337.4|745342.8|743342.8|745368.5|743368.5|745336.5|743336.5|22
1626105220000|2021-07-12 15:53:40|745350.3|743350.3|745351.4|743351.4|745355.5|743355.5|745331|743331|25
1626105230000|2021-07-12 15:53:50|745354.9|743354.9|745345.6|743345.6|745355.6|743355.6|745336.5|743336.5|18
1626105240000|2021-07-12 15:54:00|745353.6|743353.6|745348.4|743348.4|745354|743354|745340.8|743340.8|16
1626105250000|2021-07-12 15:54:10|745351.3|743351.3|745337.1|743337.1|745351.3|743351.3|745327.3|743327.3|23
1626105260000|2021-07-12 15:54:20|745326.5|743326.5|745323.9|743323.9|745343.7|743343.7|745323.9|743323.9|25
1626105270000|2021-07-12 15:54:30|745330.5|743330.5|745338.7|743338.7|745341|743839.6|744839.2|743323.3|20
1626105280000|2021-07-12 15:54:40|745348.4|743348.4|745383.2|743383.2|745384.5|743384.5|745338.7|743338.7|23
1626105290000|2021-07-12 15:54:50|745387|743387|745419.7|743419.7|745423.3|743423.3|745377|743377|14
1626105300000|2021-07-12 15:55:00|745413.5|743413.5|745420.3|743420.3|745423.1|743423.1|745413.5|743413.5|12
1626105310000|2021-07-12 15:55:10|745422.9|743422.9|745423.9|743423.9|745425.4|743425.4|745420.4|743420.4|18
1626105320000|2021-07-12 15:55:20|745423.7|743423.7|744928.3|743928.3|745427.9|743928.3|744922.9|743408|13
1626105330000|2021-07-12 15:55:30|744929.1|743929.1|744924.4|743924.4|744929.1|743929.1|744923.1|743923.1|11
1626105340000|2021-07-12 15:55:40|744927.4|743927.4|745386.1|743386.1|745410.1|743927.4|744925.6|743369.8|16
1626105350000|2021-07-12 15:55:50|744884.8|743884.8|745363.7|743363.7|745391.8|743885.8|744882.4|743350.1|30
1626105360000|2021-07-12 15:56:00|745363.1|743363.1|745356.4|743356.4|745373.2|743373.2|745348|743348|26
1626105370000|2021-07-12 15:56:10|745350.2|743350.2|745318.5|743318.5|745350.2|743350.2|745318.5|743318.5|25
1626105380000|2021-07-12 15:56:20|745320.8|743320.8|745328.9|743328.9|745340.6|743842.3|744836.2|743316.4|26
1626105390000|2021-07-12 15:56:30|745325.1|743325.1|745319.3|743319.3|745327.4|743327.4|745318.7|743318.7|16
1626105400000|2021-07-12 15:56:40|745328.6|743328.6|745317|743317|745334.9|743334.9|745295|743295|19
1626105410000|2021-07-12 15:56:50|745318.9|743318.9|745281|743281|745327.1|743774.8|744767.6|743281|28
1626105420000|2021-07-12 15:57:00|745284|743284|745279.2|743279.2|745284|743284|745270.4|743270.4|23
1626105430000|2021-07-12 15:57:10|745284.9|743284.9|745259.1|743259.1|745285.4|743750.7|744748.1|743248.3|25
1626105440000|2021-07-12 15:57:20|745255.3|743255.3|745166.2|743166.2|745269|743729.6|744645|743156.6|26
1626105450000|2021-07-12 15:57:30|745169.2|743169.2|745151.8|743151.8|745175.5|743642|744630.7|743143.3|29
1626105460000|2021-07-12 15:57:40|745148.8|743148.8|745132.3|743132.3|745162.3|743162.3|745127.8|743127.8|29
1626105470000|2021-07-12 15:57:50|745140.8|743140.8|745128.9|743128.9|745140.8|743140.8|745123.3|743123.3|22
1626105480000|2021-07-12 15:58:00|745129.2|743129.2|745107|743107|745138.4|743138.4|745107|743107|26
1626105490000|2021-07-12 15:58:10|744615|743615|745160.7|743160.7|745173.7|743638.9|744614.2|743124.9|24
1626105500000|2021-07-12 15:58:20|745158.7|743158.7|745138.3|743138.3|745166.9|743638|744638|743138.3|21
1626105510000|2021-07-12 15:58:30|745139.5|743139.5|745125.6|743125.6|745152.8|743619.7|744618.4|743122.3|25
1626105520000|2021-07-12 15:58:40|745141.9|743141.9|744648.1|743648.1|745158.8|743648.1|744639.7|743134.2|23
1626105530000|2021-07-12 15:58:50|745150.5|743150.5|745129.6|743129.6|745152.3|743152.3|745128|743128|19
1626105540000|2021-07-12 15:59:00|744631.4|743631.4|745147.9|743147.9|745158|743652.3|744631.4|743134.4|24
1626105550000|2021-07-12 15:59:10|745144.2|743144.2|745149.7|743149.7|745157.9|743157.9|745144.2|743144.2|25
1626105560000|2021-07-12 15:59:20|745150|743150|745152.2|743152.2|745153.2|743153.2|745146.2|743146.2|16
1626105570000|2021-07-12 15:59:30|745152.4|743152.4|745157.2|743157.2|745167.2|743167.2|745152.4|743152.4|18
1626105580000|2021-07-12 15:59:40|745157.5|743157.5|745144.9|743144.9|745164.8|743164.8|745144.9|743144.9|20
1626105590000|2021-07-12 15:59:50|745148|743148|745131.3|743131.3|745157.5|743157.5|745131.3|743131.3|17
1626105600000|2021-07-12 16:00:00|745124.5|743124.5|745146.2|743146.2|745199.6|743199.6|745124.5|743124.5|35
1626105610000|2021-07-12 16:00:10|745153.5|743153.5|744641.5|743641.5|745153.5|743641.5|744623.2|743130.5|26
1626105620000|2021-07-12 16:00:20|745143.1|743143.1|744618.3|743618.3|745148|743618.3|744618.3|743124.4|21
1626105630000|2021-07-12 16:00:30|745130.1|743130.1|745131.4|743131.4|745146.6|743637.4|744634.6|743125.8|18
1626105640000|2021-07-12 16:00:40|745146|743146|745136.5|743136.5|745147|743147|745136.5|743136.5|25
1626105650000|2021-07-12 16:00:50|745135.2|743135.2|745173.5|743173.5|745173.5|743173.5|745128.7|743128.7|27
1626105660000|2021-07-12 16:01:00|745171|743171|745178.2|743178.2|745196.2|743196.2|745171|743171|25
1626105670000|2021-07-12 16:01:10|745179.3|743179.3|745144.2|743144.2|745186.2|743186.2|745121.1|743121.1|20
1626105680000|2021-07-12 16:01:20|745162.3|743162.3|745200|743200|745200|743710.1|744710.1|743162.3|27
1626105690000|2021-07-12 16:01:30|745197.3|743197.3|744691.6|743691.6|745210.3|743691.6|744691.6|743190.6|13
1626105700000|2021-07-12 16:01:40|744683.2|743683.2|745184.5|743184.5|745190.9|743683.2|744683.2|743178.6|20
1626105710000|2021-07-12 16:01:50|745188.4|743188.4|745204.6|743204.6|745214.7|743214.7|745185.1|743185.1|21
1626105720000|2021-07-12 16:02:00|745208.4|743208.4|745208|743208|745208.4|743208.4|745177.6|743177.6|27
1626105730000|2021-07-12 16:02:10|745203.9|743203.9|745206.8|743206.8|745208|743712|744710.7|743190.7|26
1626105740000|2021-07-12 16:02:20|745205|743205|745209.3|743209.3|745216.9|743216.9|745205|743205|15
1626105750000|2021-07-12 16:02:30|745210.8|743210.8|745186.5|743186.5|745211.8|743211.8|745186.1|743186.1|13
1626105760000|2021-07-12 16:02:40|744716.9|743716.9|745201.9|743201.9|745204.5|743716.9|744716.9|743186.3|16
1626105770000|2021-07-12 16:02:50|745203.8|743203.8|744699.2|743699.2|745210.7|743705|744699.2|743203.8|7
1626105780000|2021-07-12 16:03:00|744700.4|743700.4|745184.6|743184.6|745186.5|743705.6|744695.2|743184.6|19
1626105790000|2021-07-12 16:03:10|745181|743181|745198.4|743198.4|745198.4|743691.9|744691.9|743171.5|19
1626105800000|2021-07-12 16:03:20|745195.4|743195.4|745160.6|743160.6|745200.8|743200.8|745155.9|743155.9|26
1626105810000|2021-07-12 16:03:30|745160.9|743160.9|745159.9|743159.9|745178.1|743178.1|745159.4|743159.4|21
1626105820000|2021-07-12 16:03:40|745159.2|743159.2|745143.2|743143.2|745171.6|743647.4|744647.4|743139.2|25
1626105830000|2021-07-12 16:03:50|745142.9|743142.9|744641.5|743641.5|745158.5|743653.8|744638.7|743142.9|24
1626105840000|2021-07-12 16:04:00|745141.6|743141.6|744640.3|743640.3|745153.5|743650.2|744622|743141.6|23
1626105850000|2021-07-12 16:04:10|744638.6|743638.6|744661.1|743661.1|745151.1|743669.3|744637.1|743151.1|22
1626105860000|2021-07-12 16:04:20|744669.4|743669.4|744659.9|743659.9|744669.8|743669.8|744659.9|743659.9|8
1626105870000|2021-07-12 16:04:30|744658.4|743658.4|744667.9|743667.9|744671.3|743671.3|744658.4|743658.4|17
1626105880000|2021-07-12 16:04:40|744670.3|743670.3|745215.8|743215.8|745223.8|743671.1|744670.3|743198|16
1626105890000|2021-07-12 16:04:50|745220.1|743220.1|744703.8|743703.8|745220.4|743703.8|744703.5|743198|11
1626105900000|2021-07-12 16:05:00|744708.6|743708.6|744713.6|743713.6|744729.5|743729.5|744708.6|743708.6|15
1626105910000|2021-07-12 16:05:10|744710.3|743710.3|744715|743715|744719.5|743719.5|744708.1|743708.1|17
1626105920000|2021-07-12 16:05:20|744714.4|743714.4|745153.5|743153.5|745196.7|743714.4|744711.5|743144|29
1626105930000|2021-07-12 16:05:30|745154.9|743154.9|744520.7|743520.7|745157|743655.2|744520.7|743128.9|24
1626105940000|2021-07-12 16:05:40|745032.8|743032.8|745078|743078|745104|743612.8|744554.8|743032.8|37
1626105950000|2021-07-12 16:05:50|745096.2|743096.2|744579.4|743579.4|745116.7|743624|744579.4|743068.9|32
1626105960000|2021-07-12 16:06:00|744574|743574|744555.6|743555.6|744584.8|743584.8|744547.9|743547.9|32
1626105970000|2021-07-12 16:06:10|744553.7|743553.7|744552|743552|745059.8|743554.2|744549.8|743050.2|20
1626105980000|2021-07-12 16:06:20|744594.6|743594.6|744628.5|743628.5|745145.2|743641.5|744594.6|743081.5|27
1626105990000|2021-07-12 16:06:30|744637.9|743637.9|744556.6|743556.6|744637.9|743637.9|744556.3|743556.3|29
1626106000000|2021-07-12 16:06:40|744566.2|743566.2|745038.9|743038.9|745050.5|743581.5|744529.9|743025.8|26
1626106010000|2021-07-12 16:06:50|745035.9|743035.9|744565.3|743565.3|745100.8|743584|744565.3|743035.9|25
1626106020000|2021-07-12 16:07:00|744568.2|743568.2|744564.2|743564.2|744576.4|743576.4|744562.2|743562.2|17
1626106030000|2021-07-12 16:07:10|744561.8|743561.8|744573|743573|744588|743588|744561.8|743561.8|15
1626106040000|2021-07-12 16:07:20|744572.7|743572.7|744560.5|743560.5|744573.2|743573.2|744560.1|743560.1|17
1626106050000|2021-07-12 16:07:30|744567.6|743567.6|745069.2|743069.2|745097.9|743569.1|744560.3|743069.1|25
1626106060000|2021-07-12 16:07:40|745070.6|743070.6|745201.3|743201.3|745213.6|743630.6|744630.6|743070.6|25
1626106070000|2021-07-12 16:07:50|745219.8|743219.8|744709.7|743709.7|745220.5|743724.2|744709.7|743209.8|16
1626106080000|2021-07-12 16:08:00|744709.2|743709.2|744627.9|743627.9|745193.5|743713.4|744627.9|743128.8|26
1626106090000|2021-07-12 16:08:10|744641.6|743641.6|745162.7|743162.7|745213|743704|744641.6|743148.9|26
1626106100000|2021-07-12 16:08:20|744693.7|743693.7|745188.7|743188.7|745195.8|743695.4|744693.7|743179.2|18
1626106110000|2021-07-12 16:08:30|745197.8|743197.8|745183.9|743183.9|745198.5|743198.5|745183.9|743183.9|18
1626106120000|2021-07-12 16:08:40|745185.5|743185.5|744723.4|743723.4|745244.7|743730.1|744712.5|743184.5|22
1626106130000|2021-07-12 16:08:50|744717.6|743717.6|744714|743714|744728|743728|744704.6|743704.6|12
1626106140000|2021-07-12 16:09:00|744716.3|743716.3|744719.4|743719.4|744722.8|743722.8|744704|743704|16
1626106150000|2021-07-12 16:09:10|744720.2|743720.2|744717.3|743717.3|744729.4|743729.4|744714.7|743714.7|21
1626106160000|2021-07-12 16:09:20|744715.5|743715.5|744721.2|743721.2|744721.2|743721.2|744715.5|743715.5|15
1626106170000|2021-07-12 16:09:30|744721.6|743721.6|744732.3|743732.3|744740.6|743740.6|744720.7|743720.7|17
1626106180000|2021-07-12 16:09:40|744731.5|743731.5|745203.4|743203.4|745205.2|743731.5|744727.2|743183.1|14
1626106190000|2021-07-12 16:09:50|745204.4|743204.4|745195.5|743195.5|745204.4|743204.4|745194.2|743194.2|10
1626106200000|2021-07-12 16:10:00|745195.3|743195.3|745181.6|743181.6|745195.3|743195.3|745150.3|743150.3|28
1626106210000|2021-07-12 16:10:10|745187|743187|745167.8|743167.8|745204.1|743708.1|744708.1|743167.8|22
1626106220000|2021-07-12 16:10:20|745168.3|743168.3|745161|743161|745200.9|743666.5|744666.5|743153.5|24
1626106230000|2021-07-12 16:10:30|745161.7|743161.7|745176.8|743176.8|745200.5|743677.5|744677.5|743151.6|26
1626106240000|2021-07-12 16:10:40|745176.7|743176.7|745176.1|743176.1|745184.3|743184.3|745166.3|743166.3|16
1626106250000|2021-07-12 16:10:50|745173.4|743173.4|745175.1|743175.1|745177|743177|745170.1|743170.1|21
1626106260000|2021-07-12 16:11:00|745177.4|743177.4|745165.6|743165.6|745177.4|743177.4|745165.6|743165.6|18
1626106270000|2021-07-12 16:11:10|745171.3|743171.3|745171.2|743171.2|745191.1|743191.1|745164.6|743164.6|13
1626106280000|2021-07-12 16:11:20|745164.1|743164.1|745165.7|743165.7|745169.7|743169.7|745163.1|743163.1|20
1626106290000|2021-07-12 16:11:30|745167.6|743167.6|745167.7|743167.7|745172.2|743172.2|745167.6|743167.6|19
1626106300000|2021-07-12 16:11:40|745169.1|743169.1|745169|743169|745171.3|743171.3|745164.9|743164.9|11
1626106310000|2021-07-12 16:11:50|745173.3|743173.3|745174.3|743174.3|745174.8|743174.8|745171.2|743171.2|7
1626106320000|2021-07-12 16:12:00|745174.4|743174.4|745175.6|743175.6|745202.4|743202.4|745164.1|743164.1|28
1626106330000|2021-07-12 16:12:10|745175.8|743175.8|745180.5|743180.5|745183.9|743183.9|745174|743174|22
1626106340000|2021-07-12 16:12:20|745181.7|743181.7|744711|743711|745217.5|743711|744711|743172|26
1626106350000|2021-07-12 16:12:30|744711.6|743711.6|744706|743706|744714.4|743714.4|744706|743706|15
1626106360000|2021-07-12 16:12:40|744710.3|743710.3|745194|743194|745194.7|743711.3|744688|743187.1|25
1626106370000|2021-07-12 16:12:50|745193.3|743193.3|745193.5|743193.5|745194.2|743194.2|745188.3|743188.3|11
1626106380000|2021-07-12 16:13:00|745188.3|743188.3|745168.9|743168.9|745208|743705.3|744699.1|743168.9|20
1626106390000|2021-07-12 16:13:10|745166.6|743166.6|745176.2|743176.2|745203.3|743203.3|745166.6|743166.6|20
1626106400000|2021-07-12 16:13:20|745176.8|743176.8|744732.9|743732.9|745209.5|743732.9|744709.3|743176.1|20
1626106410000|2021-07-12 16:13:30|744725.4|743725.4|744707.1|743707.1|745246.1|743725.4|744699.9|743208.7|11
1626106420000|2021-07-12 16:13:40|744703.3|743703.3|745201.4|743201.4|745213|743703.3|744689.4|743189.3|14
1626106430000|2021-07-12 16:13:50|745204|743204|744745.3|743745.3|745205.4|743750.3|744713.6|743200.3|20
1626106440000|2021-07-12 16:14:00|745241.9|743241.9|744813.7|743813.7|745350.4|743846.4|744697.8|743195.3|26
1626106450000|2021-07-12 16:14:10|744809.7|743809.7|744785.8|743785.8|745314|743823.2|744779.9|743265.9|19
1626106460000|2021-07-12 16:14:20|744781.4|743781.4|744816.4|743816.4|745339.8|743853.4|744781.4|743294.8|24
1626106470000|2021-07-12 16:14:30|744814.7|743814.7|744819.8|743819.8|744819.8|743819.8|744810.6|743810.6|21
1626106480000|2021-07-12 16:14:40|744819.6|743819.6|745359.7|743359.7|745365.8|743855|744814|743351.2|19
1626106490000|2021-07-12 16:14:50|745369.5|743369.5|745375.7|743375.7|745384.8|743865.9|744855.4|743355.8|22
1626106500000|2021-07-12 16:15:00|745368.9|743368.9|745359.7|743359.7|745368.9|743872.8|744854.9|743349|22
1626106510000|2021-07-12 16:15:10|745361.9|743361.9|745358.4|743358.4|745362.1|743362.1|745356.7|743356.7|15
1626106520000|2021-07-12 16:15:20|745357.2|743357.2|745359.5|743359.5|745359.8|743359.8|745354|743354|8
1626106530000|2021-07-12 16:15:30|745363.8|743363.8|745358.6|743358.6|745398|743890.9|744890.9|743345.5|18
1626106540000|2021-07-12 16:15:40|745367.4|743367.4|744980.6|743980.6|745460|743980.6|744860|743365.3|18
1626106550000|2021-07-12 16:15:50|744983.6|743983.6|745466.7|743466.7|745466.7|743983.6|744954.4|743430.1|19
1626106560000|2021-07-12 16:16:00|745451.2|743451.2|745437|743437|745469.8|743469.8|745427.8|743427.8|28
1626106570000|2021-07-12 16:16:10|745470.1|743470.1|745520.7|743520.7|745520.7|743975.2|744945.6|743434|25
1626106580000|2021-07-12 16:16:20|745511.1|743511.1|745559|743559|745561.8|744053.3|745051.5|743511.1|24
1626106590000|2021-07-12 16:16:30|745577.8|743577.8|745540.3|743540.3|745584.4|744082.8|745082.8|743539|17
1626106600000|2021-07-12 16:16:40|745575.2|743575.2|745518.3|743518.3|745575.2|743575.2|745513.2|743513.2|18
1626106610000|2021-07-12 16:16:50|745516.3|743516.3|745554.6|743554.6|745579.7|743579.7|745512.1|743512.1|27
1626106620000|2021-07-12 16:17:00|745572.2|743572.2|745512.9|743512.9|745578.1|744046.3|745046.3|743509.6|29
1626106630000|2021-07-12 16:17:10|745511.9|743511.9|745540.3|743540.3|745549.7|744015.5|745015|743492.5|22
1626106640000|2021-07-12 16:17:20|745544.9|743544.9|745473.5|743473.5|745544.9|743544.9|745473.5|743473.5|26
1626106650000|2021-07-12 16:17:30|745475|743475|745499|743499|745536.4|744006.6|745005.1|743475|18
1626106660000|2021-07-12 16:17:40|745498.1|743498.1|745505|743505|745520.6|743520.6|745494.4|743494.4|16
1626106670000|2021-07-12 16:17:50|745510.8|743510.8|745526.4|743526.4|745536|743536|745477.8|743477.8|26
1626106680000|2021-07-12 16:18:00|745513.1|743513.1|745513.7|743513.7|745518.9|743518.9|745503.9|743503.9|25
1626106690000|2021-07-12 16:18:10|745511.6|743511.6|745532.2|743532.2|745543.2|743543.2|745505.5|743505.5|16
1626106700000|2021-07-12 16:18:20|745529.7|743529.7|745516.8|743516.8|745529.8|743529.8|745516.7|743516.7|11
1626106710000|2021-07-12 16:18:30|745521.2|743521.2|745475.5|743475.5|745521.3|743521.3|745454.2|743454.2|29
1626106720000|2021-07-12 16:18:40|745474.8|743474.8|745432.9|743432.9|745474.8|743474.8|745427.3|743427.3|17
1626106730000|2021-07-12 16:18:50|745427.3|743427.3|745453.1|743453.1|745470.6|743470.6|745427.3|743427.3|32
1626106740000|2021-07-12 16:19:00|745452.8|743452.8|745454.3|743454.3|745473.6|743965.4|744963.5|743452.8|22
1626106750000|2021-07-12 16:19:10|745453.9|743453.9|745450.6|743450.6|745457.5|743457.5|745449.1|743449.1|17
1626106760000|2021-07-12 16:19:20|745456.8|743456.8|745427.3|743427.3|745456.8|743456.8|745398.5|743398.5|21
1626106770000|2021-07-12 16:19:30|745415.6|743415.6|745390.8|743390.8|745416.5|743416.5|745389.4|743389.4|19
1626106780000|2021-07-12 16:19:40|745391.7|743391.7|745387.6|743387.6|745396.3|743396.3|745361.2|743361.2|24
1626106790000|2021-07-12 16:19:50|745383.9|743383.9|745360|743360|745384|743384|745351.6|743351.6|13
1626106800000|2021-07-12 16:20:00|745357.2|743357.2|745360.1|743360.1|745361.4|743361.4|745353.8|743353.8|7
1626106810000|2021-07-12 16:20:10|745362.1|743362.1|745378.1|743378.1|745392.5|743392.5|745354.6|743354.6|13
1626106820000|2021-07-12 16:20:20|745377.9|743377.9|745380.7|743380.7|745390.2|743390.2|745374.5|743374.5|14
1626106830000|2021-07-12 16:20:30|745381.8|743381.8|745258.5|743258.5|745381.8|743381.8|745249.8|743249.8|25
1626106840000|2021-07-12 16:20:40|745263.1|743263.1|745277.5|743277.5|745294.1|743796.7|744796.7|743251.1|33
1626106850000|2021-07-12 16:20:50|745266.9|743266.9|745261.4|743261.4|745280.1|743280.1|745250.7|743250.7|24
1626106860000|2021-07-12 16:21:00|745263.4|743263.4|745242.3|743242.3|745266.2|743266.2|745231|743231|17
1626106870000|2021-07-12 16:21:10|745240.4|743240.4|745226.5|743226.5|745240.4|743737.3|744736.3|743220.8|18
1626106880000|2021-07-12 16:21:20|745227.2|743227.2|745243.4|743243.4|745261|743754.6|744712.5|743196.3|20
1626106890000|2021-07-12 16:21:30|745223.8|743223.8|744824.5|743824.5|745321|743830.7|744744.2|743223.8|23
1626106900000|2021-07-12 16:21:40|744820.4|743820.4|744772.6|743772.6|744820.4|743820.4|744772.6|743772.6|20
1626106910000|2021-07-12 16:21:50|744773.7|743773.7|744762.3|743762.3|745291.4|743779.3|744758.1|743256.3|15
1626106920000|2021-07-12 16:22:00|745241.7|743241.7|745256.6|743256.6|745272.6|743272.6|745241.7|743241.7|21
1626106930000|2021-07-12 16:22:10|745250.5|743250.5|745321.5|743321.5|745334.1|743788|744766.8|743244.2|30
1626106940000|2021-07-12 16:22:20|745321.2|743321.2|745195.8|743195.8|745321.2|743795.2|744739.6|743189.8|28
1626106950000|2021-07-12 16:22:30|745196.4|743196.4|744779.6|743779.6|745261.6|743779.6|744703.3|743183.8|35
1626106960000|2021-07-12 16:22:40|745260.3|743260.3|744768.6|743768.6|745260.3|743783.2|744768.6|743252.4|26
1626106970000|2021-07-12 16:22:50|744770.5|743770.5|744716.3|743716.3|745293.7|743815.5|744713.8|743229.5|31
1626106980000|2021-07-12 16:23:00|744717.2|743717.2|745260.6|743260.6|745264.8|743752.2|744717.2|743239.3|28
1626106990000|2021-07-12 16:23:10|744735.9|743735.9|744845.6|743845.6|745333.7|743848.7|744735.9|743232.6|35
1626107000000|2021-07-12 16:23:20|744848.7|743848.7|744940.9|743940.9|745446.4|743948.4|744831|743342.5|31
1626107010000|2021-07-12 16:23:30|745413.7|743413.7|745327.2|743327.2|745416.8|743893.1|744893.1|743322.7|28
1626107020000|2021-07-12 16:23:40|745324.4|743324.4|745327|743327|745330|743330|745324.4|743324.4|17
1626107030000|2021-07-12 16:23:50|745326.5|743326.5|745377.1|743377.1|745386.7|743880.3|744880.3|743326.3|32
1626107040000|2021-07-12 16:24:00|745372.8|743372.8|745280.6|743280.6|745380.1|743805.9|744791.9|743280.6|25
1626107050000|2021-07-12 16:24:10|745281.8|743281.8|745231.9|743231.9|745281.8|743281.8|745229.9|743229.9|28
1626107060000|2021-07-12 16:24:20|745235.5|743235.5|745283.8|743283.8|745303.1|743303.1|745235.5|743235.5|30
1626107070000|2021-07-12 16:24:30|745303.4|743303.4|745277.7|743277.7|745352.1|743817.7|744817.7|743251.9|36
1626107080000|2021-07-12 16:24:40|745277.8|743277.8|745296.3|743296.3|745319.6|743319.6|745269.3|743269.3|32
1626107090000|2021-07-12 16:24:50|745307.9|743307.9|745305|743305|745322.2|743322.2|745283.4|743283.4|29
1626107100000|2021-07-12 16:25:00|745304.2|743304.2|745270.1|743270.1|745321.3|743321.3|745270.1|743270.1|30
1626107110000|2021-07-12 16:25:10|745269|743269|745334.8|743334.8|745356.2|743831.8|744831.8|743269|32
1626107120000|2021-07-12 16:25:20|745337.5|743337.5|745353.7|743353.7|745355.1|743355.1|745305.2|743305.2|30
1626107130000|2021-07-12 16:25:30|745362.9|743362.9|745331|743331|745380.2|743380.2|745300.6|743300.6|28
1626107140000|2021-07-12 16:25:40|745322.1|743322.1|745295.3|743295.3|745338.5|743338.5|745290|743290|20
1626107150000|2021-07-12 16:25:50|745293.8|743293.8|745308.4|743308.4|745314|743314|745293.8|743293.8|19
1626107160000|2021-07-12 16:26:00|745312.6|743312.6|745329.4|743329.4|745337.1|743337.1|745309.9|743309.9|25
1626107170000|2021-07-12 16:26:10|745326.2|743326.2|745281.2|743281.2|745331.9|743331.9|745270.7|743270.7|21
1626107180000|2021-07-12 16:26:20|745270.9|743270.9|745282.8|743282.8|745282.8|743282.8|745267.8|743267.8|29
1626107190000|2021-07-12 16:26:30|745283|743283|745286.1|743286.1|745291.8|743291.8|745277.5|743277.5|22
1626107200000|2021-07-12 16:26:40|745282|743282|745275.2|743275.2|745284.3|743284.3|745274.2|743274.2|17
1626107210000|2021-07-12 16:26:50|745274.7|743274.7|745277.8|743277.8|745302|743302|745271.2|743271.2|26
1626107220000|2021-07-12 16:27:00|745278.9|743278.9|745277.6|743277.6|745282.5|743282.5|745275|743275|22
1626107230000|2021-07-12 16:27:10|745280.8|743280.8|745345.7|743345.7|745353|743353|745280.8|743280.8|27
1626107240000|2021-07-12 16:27:20|745342.2|743342.2|745362.8|743362.8|745392.3|743392.3|745342.2|743342.2|17
1626107250000|2021-07-12 16:27:30|745362.7|743362.7|745350.7|743350.7|745362.7|743362.7|745349.3|743349.3|7
1626107260000|2021-07-12 16:27:40|745349.3|743349.3|745374.7|743374.7|745377.4|743377.4|745349.3|743349.3|5
1626107270000|2021-07-12 16:27:50|745375.6|743375.6|745371.2|743371.2|745381.3|743381.3|745360.9|743360.9|17
1626107280000|2021-07-12 16:28:00|745372.5|743372.5|745360|743360|745373.4|743373.4|745352.4|743352.4|19
1626107290000|2021-07-12 16:28:10|745358.4|743358.4|745361.5|743361.5|745425.9|743425.9|745357.9|743357.9|18
1626107300000|2021-07-12 16:28:20|745398.7|743398.7|745375.5|743375.5|745398.7|743898.8|744888.7|743375.1|19
1626107310000|2021-07-12 16:28:30|745379.2|743379.2|745384.1|743384.1|745401.5|743401.5|745379.2|743379.2|20
1626107320000|2021-07-12 16:28:40|745373.7|743373.7|745412.4|743412.4|745473.6|743473.6|745373.7|743373.7|32
1626107330000|2021-07-12 16:28:50|745415.8|743415.8|745472|743472|745494|743936.6|744927.7|743412|27
1626107340000|2021-07-12 16:29:00|745467.9|743467.9|745457.2|743457.2|745475.9|743475.9|745442.7|743442.7|21
1626107350000|2021-07-12 16:29:10|745452.8|743452.8|745451.7|743451.7|745456|743456|745448.5|743448.5|18
1626107360000|2021-07-12 16:29:20|745451.2|743451.2|745451|743451|745466.2|743466.2|745449.3|743449.3|19
1626107370000|2021-07-12 16:29:30|745448.8|743448.8|744931.2|743931.2|745454.5|743931.2|744931.2|743433.8|13
1626107380000|2021-07-12 16:29:40|745405.5|743405.5|745480.6|743480.6|745497.6|744008.5|744941.1|743405.5|30
1626107390000|2021-07-12 16:29:50|745479.7|743479.7|745497.7|743497.7|745504.5|743504.5|745476.9|743476.9|28
1626107400000|2021-07-12 16:30:00|745489.7|743489.7|745487|743487|745497.4|743497.4|745456.6|743456.6|25
1626107410000|2021-07-12 16:30:10|745484.4|743484.4|745446.9|743446.9|745486.4|743486.4|745446.9|743446.9|25
1626107420000|2021-07-12 16:30:20|745445.8|743445.8|745442.4|743442.4|745449.6|743449.6|745426.3|743426.3|27
1626107430000|2021-07-12 16:30:30|745437.3|743437.3|745429.9|743429.9|745437.5|743437.5|745429.7|743429.7|20
1626107440000|2021-07-12 16:30:40|745444.7|743444.7|745480.4|743480.4|745480.4|743955.4|744955.4|743396.6|31
1626107450000|2021-07-12 16:30:50|745503.6|743503.6|745469.8|743469.8|745503.6|743503.6|745458.6|743458.6|20
1626107460000|2021-07-12 16:31:00|745448.9|743448.9|745445.7|743445.7|745493.6|743493.6|745445.7|743445.7|21
1626107470000|2021-07-12 16:31:10|745447.7|743447.7|745429.6|743429.6|745447.7|743447.7|745410.4|743410.4|21
1626107480000|2021-07-12 16:31:20|745428.3|743428.3|745411.4|743411.4|745445.1|743445.1|745405.5|743405.5|24
1626107490000|2021-07-12 16:31:30|745410.8|743410.8|745420.8|743420.8|745429.5|743429.5|745341.1|743341.1|32
1626107500000|2021-07-12 16:31:40|745424.6|743424.6|745337.6|743337.6|745441.8|743441.8|745332.5|743332.5|22
1626107510000|2021-07-12 16:31:50|745331.5|743331.5|745328.1|743328.1|745348.9|743348.9|745324.2|743324.2|20
1626107520000|2021-07-12 16:32:00|745325.1|743325.1|745345.2|743345.2|745352.4|743352.4|745325.1|743325.1|17
1626107530000|2021-07-12 16:32:10|745342.4|743342.4|745330.7|743330.7|745342.4|743342.4|745326.9|743326.9|22
1626107540000|2021-07-12 16:32:20|745330.9|743330.9|745325.2|743325.2|745344.4|743344.4|745325.2|743325.2|13
1626107550000|2021-07-12 16:32:30|745323.4|743323.4|745322.2|743322.2|745323.4|743323.4|745316.5|743316.5|13
1626107560000|2021-07-12 16:32:40|745322.4|743322.4|745322.9|743322.9|745332.5|743332.5|745317.6|743317.6|15
1626107570000|2021-07-12 16:32:50|745322.1|743322.1|745312.7|743312.7|745324.8|743324.8|745312.7|743312.7|16
1626107580000|2021-07-12 16:33:00|745315.1|743315.1|745315.5|743315.5|745332|743332|745305.5|743305.5|19
1626107590000|2021-07-12 16:33:10|745313.1|743313.1|745335.4|743335.4|745339.3|743339.3|745313.1|743313.1|20
1626107600000|2021-07-12 16:33:20|745329.2|743329.2|745315.2|743315.2|745340.4|743340.4|745314.5|743314.5|29
1626107610000|2021-07-12 16:33:30|745315|743315|745324.1|743324.1|745345.5|743345.5|745307.7|743307.7|24
1626107620000|2021-07-12 16:33:40|745324.8|743324.8|745299.4|743299.4|745341.3|743341.3|745290.7|743290.7|30
1626107630000|2021-07-12 16:33:50|745304.3|743304.3|745310.2|743310.2|745315.9|743315.9|745301|743301|21
1626107640000|2021-07-12 16:34:00|745308.5|743308.5|745287.2|743287.2|745337.7|743337.7|745287.2|743287.2|30
1626107650000|2021-07-12 16:34:10|745289.4|743289.4|745321.4|743321.4|745346.5|743346.5|745281.5|743281.5|36
1626107660000|2021-07-12 16:34:20|745310.2|743310.2|745315.6|743315.6|745321.6|743321.6|745308.3|743308.3|31
1626107670000|2021-07-12 16:34:30|745314.5|743314.5|745281.1|743281.1|745314.5|743314.5|745281.1|743281.1|26
1626107680000|2021-07-12 16:34:40|745286.4|743286.4|745279|743279|745314.7|743314.7|745272.7|743272.7|21
1626107690000|2021-07-12 16:34:50|745278.7|743278.7|745276.7|743276.7|745279.1|743279.1|745274.6|743274.6|14
1626107700000|2021-07-12 16:35:00|745275.6|743275.6|745297|743297|745297|743297|745267.7|743267.7|21
1626107710000|2021-07-12 16:35:10|745291.3|743291.3|745270.5|743270.5|745291.3|743291.3|745266.5|743266.5|17
1626107720000|2021-07-12 16:35:20|745272.1|743272.1|745283.6|743283.6|745319.8|743319.8|745264.7|743264.7|25
1626107730000|2021-07-12 16:35:30|745279.6|743279.6|745353.9|743353.9|745353.9|743353.9|745279.6|743279.6|24
1626107740000|2021-07-12 16:35:40|745332.7|743332.7|745355.3|743355.3|745369.7|743369.7|745331.8|743331.8|18
1626107750000|2021-07-12 16:35:50|745353.4|743353.4|745323.2|743323.2|745354.4|743354.4|745321.9|743321.9|19
1626107760000|2021-07-12 16:36:00|745329.1|743329.1|745341.3|743341.3|745341.3|743341.3|745320.5|743320.5|22
1626107770000|2021-07-12 16:36:10|745330.8|743330.8|745351|743351|745371.2|743371.2|745330.8|743330.8|25
1626107780000|2021-07-12 16:36:20|745352.8|743352.8|745351.9|743351.9|745369.3|743369.3|745343.8|743343.8|19
1626107790000|2021-07-12 16:36:30|745352.2|743352.2|745354.8|743354.8|745355.2|743355.2|745351.2|743351.2|14
1626107800000|2021-07-12 16:36:40|745351.7|743351.7|745347.1|743347.1|745351.7|743351.7|745343.8|743343.8|16
1626107810000|2021-07-12 16:36:50|745347.2|743347.2|745333.9|743333.9|745353.1|743353.1|745330.4|743330.4|15
1626107820000|2021-07-12 16:37:00|745332.3|743332.3|745318.4|743318.4|745350.5|743350.5|745317.8|743317.8|21
1626107830000|2021-07-12 16:37:10|745320.4|743320.4|745330.2|743330.2|745345.3|743345.3|745318.7|743318.7|26
1626107840000|2021-07-12 16:37:20|745330.8|743330.8|745347|743347|745350.9|743350.9|745326.7|743326.7|13
1626107850000|2021-07-12 16:37:30|745348.9|743348.9|745349.5|743349.5|745359.8|743359.8|745332.6|743332.6|24
1626107860000|2021-07-12 16:37:40|745350.9|743350.9|745386|743386|745386|743386|745337.5|743337.5|15
1626107870000|2021-07-12 16:37:50|745369.7|743369.7|745349.1|743349.1|745373.7|743373.7|745339.7|743339.7|22
1626107880000|2021-07-12 16:38:00|745347.5|743347.5|745300|743300|745350.5|743350.5|745292.8|743292.8|29
1626107890000|2021-07-12 16:38:10|745302.4|743302.4|745306.9|743306.9|745309.8|743309.8|745302.4|743302.4|23
1626107900000|2021-07-12 16:38:20|745307.5|743307.5|745309.7|743309.7|745309.7|743309.7|745305.8|743305.8|16
1626107910000|2021-07-12 16:38:30|745309.9|743309.9|745312.1|743312.1|745334|743334|745308.6|743308.6|17
1626107920000|2021-07-12 16:38:40|745312.7|743312.7|745315.9|743315.9|745318|743318|745303.9|743303.9|23
1626107930000|2021-07-12 16:38:50|745314.9|743314.9|745295.9|743295.9|745314.9|743314.9|745289.4|743289.4|19
1626107940000|2021-07-12 16:39:00|745297|743297|745326.1|743326.1|745341.9|743341.9|745297|743297|17
1626107950000|2021-07-12 16:39:10|745307.7|743307.7|745302.5|743302.5|745318.7|743318.7|745294.7|743294.7|17
1626107960000|2021-07-12 16:39:20|745305.7|743305.7|745329.4|743329.4|745337.6|743337.6|745305.7|743305.7|19
1626107970000|2021-07-12 16:39:30|745328.3|743328.3|745286.3|743286.3|745328.3|743328.3|745283.9|743283.9|27
1626107980000|2021-07-12 16:39:40|745285.7|743285.7|745298.8|743298.8|745312.2|743312.2|745285.7|743285.7|16
1626107990000|2021-07-12 16:39:50|745300.3|743300.3|745294.1|743294.1|745323.4|743323.4|745289.4|743289.4|20
1626108000000|2021-07-12 16:40:00|745287.3|743287.3|745309.4|743309.4|745333.4|743333.4|745266.8|743266.8|26
1626108010000|2021-07-12 16:40:10|745308.5|743308.5|745356.3|743356.3|745374.8|743374.8|745308.5|743308.5|24
1626108020000|2021-07-12 16:40:20|745358|743358|745336.6|743336.6|745358.6|743358.6|745335.6|743335.6|24
1626108030000|2021-07-12 16:40:30|745338.1|743338.1|745357.2|743357.2|745357.5|743357.5|745335.9|743335.9|16
1626108040000|2021-07-12 16:40:40|745356.8|743356.8|745349.3|743349.3|745357.1|743357.1|745344.6|743344.6|16
1626108050000|2021-07-12 16:40:50|745351.6|743351.6|745353.3|743353.3|745355.6|743355.6|745343.4|743343.4|22
1626108060000|2021-07-12 16:41:00|745350.5|743350.5|745383|743383|745387.8|743387.8|745344.8|743344.8|26
1626108070000|2021-07-12 16:41:10|745372.9|743372.9|745390.7|743390.7|745415.9|743912.4|744909.9|743363.6|19
1626108080000|2021-07-12 16:41:20|745394|743394|745380.4|743380.4|745397.2|743397.2|745376.1|743376.1|12
1626108090000|2021-07-12 16:41:30|745379.5|743379.5|745383.9|743383.9|745407.7|743407.7|745379.5|743379.5|22
1626108100000|2021-07-12 16:41:40|745384.6|743384.6|745477.1|743477.1|745493.3|743493.3|745384.6|743384.6|26
1626108110000|2021-07-12 16:41:50|745472.7|743472.7|745481.1|743481.1|745495.7|743495.7|745471.7|743471.7|21
1626108120000|2021-07-12 16:42:00|745480.7|743480.7|745453.8|743453.8|745481.8|743481.8|745438.4|743438.4|29
1626108130000|2021-07-12 16:42:10|745453.1|743453.1|745504.9|743504.9|745539.2|743539.2|745444.1|743444.1|24
1626108140000|2021-07-12 16:42:20|745506.6|743506.6|745576.6|743576.6|745576.6|743576.6|745495.5|743495.5|25
1626108150000|2021-07-12 16:42:30|745562.3|743562.3|745541|743541|745571.2|743571.2|745533.4|743533.4|20
1626108160000|2021-07-12 16:42:40|745539.3|743539.3|745548.7|743548.7|745549|743549|745526.1|743526.1|15
1626108170000|2021-07-12 16:42:50|745543.6|743543.6|745554.9|743554.9|745567.3|744045|745042.5|743531|18
1626108180000|2021-07-12 16:43:00|745552.1|743552.1|745548.6|743548.6|745556.8|743556.8|745541.9|743541.9|21
1626108190000|2021-07-12 16:43:10|745551.8|743551.8|745538.1|743538.1|745551.8|743551.8|745530.1|743530.1|20
1626108200000|2021-07-12 16:43:20|745495.1|743495.1|745518.1|743518.1|745524.1|743524.1|745494.2|743494.2|23
1626108210000|2021-07-12 16:43:30|745513.6|743513.6|745512.1|743512.1|745516.5|743516.5|745512.1|743512.1|9
1626108220000|2021-07-12 16:43:40|745509.9|743509.9|745537|743537|745551.1|743551.1|745509.9|743509.9|12
1626108230000|2021-07-12 16:43:50|745549.1|743549.1|745531.3|743531.3|745549.1|743549.1|745527|743527|10
1626108240000|2021-07-12 16:44:00|745528.8|743528.8|745521.7|743521.7|745548.4|743548.4|745514.3|743514.3|19
1626108250000|2021-07-12 16:44:10|745518.5|743518.5|745518.7|743518.7|745525.2|743525.2|745509.2|743509.2|15
1626108260000|2021-07-12 16:44:20|745514.6|743514.6|745494.1|743494.1|745526|743526|745482.8|743482.8|22
1626108270000|2021-07-12 16:44:30|745503.3|743503.3|744989.4|743989.4|745526.3|744023.6|744989.4|743501.9|16
1626108280000|2021-07-12 16:44:40|745504.5|743504.5|745503.6|743503.6|745512.1|743512.1|745497.3|743497.3|16
1626108290000|2021-07-12 16:44:50|745502.8|743502.8|745497.4|743497.4|745502.9|743502.9|745494.3|743494.3|16
1626108300000|2021-07-12 16:45:00|745497.8|743497.8|745519.7|743519.7|745562|743562|745497.8|743497.8|16
1626108310000|2021-07-12 16:45:10|745518.2|743518.2|745525.9|743525.9|745525.9|743525.9|745518.2|743518.2|20
1626108320000|2021-07-12 16:45:20|745527.3|743527.3|745542.2|743542.2|745549.5|743549.5|745526.9|743526.9|25
1626108330000|2021-07-12 16:45:30|745542.4|743542.4|745529.6|743529.6|745557.7|744051.3|745044.7|743510|22
1626108340000|2021-07-12 16:45:40|745532.1|743532.1|745523.5|743523.5|745555|743555|745523.5|743523.5|18
1626108350000|2021-07-12 16:45:50|745524.6|743524.6|745525.9|743525.9|745525.9|743525.9|745523.4|743523.4|8
1626108360000|2021-07-12 16:46:00|745526.4|743526.4|745522.2|743522.2|745526.4|743526.4|745521.5|743521.5|7
1626108370000|2021-07-12 16:46:10|745520.4|743520.4|745516.6|743516.6|745526.8|743526.8|745516.5|743516.5|8
1626108380000|2021-07-12 16:46:20|745521|743521|745524.5|743524.5|745554.5|743554.5|745517.3|743517.3|16
1626108390000|2021-07-12 16:46:30|745522.9|743522.9|745519.4|743519.4|745560.2|743560.2|745519.1|743519.1|23
1626108400000|2021-07-12 16:46:40|745517|743517|745513.2|743513.2|745546.1|743546.1|745513.2|743513.2|8
1626108410000|2021-07-12 16:46:50|745525.1|743525.1|745528.1|743528.1|745538.9|743538.9|745517.8|743517.8|12
1626108420000|2021-07-12 16:47:00|745528.5|743528.5|745033.8|744033.8|745534.5|744063.3|745032.8|743509.6|16
1626108430000|2021-07-12 16:47:10|745029|744029|745031.9|744031.9|745038.7|744038.7|745012.7|744012.7|12
1626108440000|2021-07-12 16:47:20|745455.2|743455.2|745438.4|743438.4|745482.5|743482.5|745412.7|743412.7|27
1626108450000|2021-07-12 16:47:30|745440|743440|745393.1|743393.1|745440.6|743440.6|745393.1|743393.1|16
1626108460000|2021-07-12 16:47:40|745397.8|743397.8|745392.5|743392.5|745410.1|743410.1|745380.6|743380.6|22
1626108470000|2021-07-12 16:47:50|745376.1|743376.1|745359.5|743359.5|745376.6|743873.7|744870.1|743359.5|12
1626108480000|2021-07-12 16:48:00|745364.8|743364.8|745381.8|743381.8|745384.2|743384.2|745360.8|743360.8|18
1626108490000|2021-07-12 16:48:10|745377.1|743377.1|745367.3|743367.3|745394.4|743394.4|745364.8|743364.8|25
1626108500000|2021-07-12 16:48:20|745368.7|743368.7|745352.6|743352.6|745384.6|743384.6|745346.8|743346.8|22
1626108510000|2021-07-12 16:48:30|745356.8|743356.8|745363.7|743363.7|745373.4|743373.4|745353.6|743353.6|22
1626108520000|2021-07-12 16:48:40|745363.8|743363.8|745363.1|743363.1|745384.6|743384.6|745362.9|743362.9|24
1626108530000|2021-07-12 16:48:50|745362.2|743362.2|745352.8|743352.8|745372.3|743372.3|745349.8|743349.8|20
1626108540000|2021-07-12 16:49:00|745356.6|743356.6|745290.4|743290.4|745356.6|743356.6|745290.4|743290.4|20
1626108550000|2021-07-12 16:49:10|745290.9|743290.9|745290.7|743290.7|745300.3|743300.3|745284.7|743284.7|18
1626108560000|2021-07-12 16:49:20|745305.6|743305.6|745286.3|743286.3|745305.6|743305.6|745268.1|743268.1|19
1626108570000|2021-07-12 16:49:30|745293.6|743293.6|745293.3|743293.3|745310.8|743310.8|745287.7|743287.7|31
1626108580000|2021-07-12 16:49:40|745293.8|743293.8|745278.9|743278.9|745298|743298|745265.8|743265.8|22
1626108590000|2021-07-12 16:49:50|745279|743279|745278.1|743278.1|745289.1|743289.1|745270.5|743270.5|24
1626108600000|2021-07-12 16:50:00|745276.7|743276.7|745247.9|743247.9|745288.9|743772.2|744748.1|743240.3|25
1626108610000|2021-07-12 16:50:10|745235.1|743235.1|745220.8|743220.8|745248.1|743248.1|745220.8|743220.8|19
1626108620000|2021-07-12 16:50:20|745220.6|743220.6|745220.8|743220.8|745226.1|743226.1|745214|743214|22
1626108630000|2021-07-12 16:50:30|745215.6|743215.6|745216.5|743216.5|745246.8|743246.8|745213.3|743213.3|17
1626108640000|2021-07-12 16:50:40|745215|743215|745208.7|743208.7|745248.2|743248.2|745203.1|743203.1|22
1626108650000|2021-07-12 16:50:50|745207.5|743207.5|745208.3|743208.3|745232.6|743232.6|745194.9|743194.9|35
1626108660000|2021-07-12 16:51:00|745207.1|743207.1|745221.8|743221.8|745238.7|743238.7|745193|743193|29
1626108670000|2021-07-12 16:51:10|745223.9|743223.9|744731.2|743731.2|745262.3|743747.7|744722.3|743185.8|29
1626108680000|2021-07-12 16:51:20|744732.4|743732.4|745242.8|743242.8|745267.9|743752.3|744732.4|743242.4|19
1626108690000|2021-07-12 16:51:30|745245|743245|745266.1|743266.1|745285|743285|745245|743245|20
1626108700000|2021-07-12 16:51:40|745268|743268|745277|743277|745282.9|743282.9|745268|743268|23
1626108710000|2021-07-12 16:51:50|745278.7|743278.7|745273.6|743273.6|745279.7|743279.7|745273.6|743273.6|13
1626108720000|2021-07-12 16:52:00|745272.9|743272.9|745271.1|743271.1|745273.2|743273.2|745270.4|743270.4|14
1626108730000|2021-07-12 16:52:10|745271.5|743271.5|745276.9|743276.9|745276.9|743276.9|745264.2|743264.2|15
1626108740000|2021-07-12 16:52:20|745273|743273|745316.2|743316.2|745321.7|743321.7|745273|743273|22
1626108750000|2021-07-12 16:52:30|745304.2|743304.2|745280.5|743280.5|745306.3|743306.3|745268.8|743268.8|27
1626108760000|2021-07-12 16:52:40|745272.4|743272.4|745273.1|743273.1|745275.7|743275.7|745270.8|743270.8|15
1626108770000|2021-07-12 16:52:50|745271.6|743271.6|745271|743271|745272.4|743272.4|745269.8|743269.8|10
1626108780000|2021-07-12 16:53:00|745269.9|743269.9|745259.8|743259.8|745271.6|743271.6|745259.8|743259.8|8
1626108790000|2021-07-12 16:53:10|745270.4|743270.4|745259.7|743259.7|745272.2|743272.2|745258|743258|20
1626108800000|2021-07-12 16:53:20|745259.2|743259.2|745277.3|743277.3|745283.9|743283.9|745256.7|743256.7|12
1626108810000|2021-07-12 16:53:30|745280.3|743280.3|745269.3|743269.3|745280.3|743280.3|745269.3|743269.3|10
1626108820000|2021-07-12 16:53:40|745268.4|743268.4|745267.7|743267.7|745270.8|743270.8|745267.6|743267.6|13
1626108830000|2021-07-12 16:53:50|745269|743269|745266.1|743266.1|745280.6|743280.6|745256.2|743256.2|14
1626108840000|2021-07-12 16:54:00|745271.3|743271.3|745286.6|743286.6|745303.2|743303.2|745265.9|743265.9|24
1626108850000|2021-07-12 16:54:10|745284.5|743284.5|745272.3|743272.3|745291.8|743291.8|745267|743267|19
1626108860000|2021-07-12 16:54:20|745273.1|743273.1|745269.1|743269.1|745273.1|743273.1|745268.7|743268.7|10
1626108870000|2021-07-12 16:54:30|745269.5|743269.5|745275.5|743275.5|745291.1|743291.1|745266.3|743266.3|17
1626108880000|2021-07-12 16:54:40|745276.2|743276.2|745274.6|743274.6|745278.9|743278.9|745268.1|743268.1|22
1626108890000|2021-07-12 16:54:50|745274.2|743274.2|745312.4|743312.4|745314.9|743314.9|745274.2|743274.2|24
1626108900000|2021-07-12 16:55:00|745309.4|743309.4|745300.3|743300.3|745309.4|743309.4|745290.4|743290.4|29
1626108910000|2021-07-12 16:55:10|745283.7|743283.7|745273.9|743273.9|745322|743322|745269.8|743269.8|25
1626108920000|2021-07-12 16:55:20|745271.1|743271.1|745288.1|743288.1|745297.3|743297.3|745271.1|743271.1|11
1626108930000|2021-07-12 16:55:30|745291.4|743291.4|745286.1|743286.1|745291.4|743291.4|745285.4|743285.4|8
1626108940000|2021-07-12 16:55:40|745274.3|743274.3|745284.5|743284.5|745294.8|743294.8|745274.3|743274.3|9
1626108950000|2021-07-12 16:55:50|745282.8|743282.8|745256.5|743256.5|745282.8|743282.8|745255.7|743255.7|14
1626108960000|2021-07-12 16:56:00|745258.9|743258.9|745326.9|743326.9|745341.4|743847.5|744784.9|743258.9|27
1626108970000|2021-07-12 16:56:10|745328.8|743328.8|745330.1|743330.1|745345.7|743345.7|745324|743324|22
1626108980000|2021-07-12 16:56:20|745319.2|743319.2|745297.5|743297.5|745319.8|743319.8|745297.5|743297.5|15
1626108990000|2021-07-12 16:56:30|745298.3|743298.3|745302.9|743302.9|745304.6|743304.6|745287.3|743287.3|19
1626109000000|2021-07-12 16:56:40|745303.3|743303.3|745325.7|743325.7|745331.1|743331.1|745292.2|743292.2|15
1626109010000|2021-07-12 16:56:50|745326.7|743326.7|744815.3|743815.3|745326.7|743817|744801.4|743326.7|12
1626109020000|2021-07-12 16:57:00|744814.6|743814.6|744846.5|743846.5|745317|743858.8|744814.6|743313.6|19
1626109030000|2021-07-12 16:57:10|744848.7|743848.7|744837.4|743837.4|744852.5|743852.5|744834.4|743834.4|12
1626109040000|2021-07-12 16:57:20|744848.8|743848.8|745309.1|743309.1|745320.8|743856.7|744831|743296.7|21
1626109050000|2021-07-12 16:57:30|745303.5|743303.5|745310.2|743310.2|745320.5|743320.5|745297.7|743297.7|19
1626109060000|2021-07-12 16:57:40|745314.2|743314.2|745280.4|743280.4|745320.3|743803.8|744803.8|743270.5|24
1626109070000|2021-07-12 16:57:50|745281.1|743281.1|745280.6|743280.6|745300.3|743300.3|745276.8|743276.8|28
1626109080000|2021-07-12 16:58:00|745281.3|743281.3|745273.2|743273.2|745285.1|743285.1|745270.2|743270.2|26
1626109090000|2021-07-12 16:58:10|745272.7|743272.7|745300.4|743300.4|745308.9|743308.9|745271.6|743271.6|24
1626109100000|2021-07-12 16:58:20|745294.2|743294.2|745295.9|743295.9|745309.2|743309.2|745289.7|743289.7|11
1626109110000|2021-07-12 16:58:30|745294.9|743294.9|745334.3|743334.3|745350.7|743350.7|745294.6|743294.6|29
1626109120000|2021-07-12 16:58:40|745335.7|743335.7|745340.9|743340.9|745353|743353|745332.4|743332.4|18
1626109130000|2021-07-12 16:58:50|745342.7|743342.7|745312.4|743312.4|745344|743848.6|744832.5|743304.8|26
1626156060000|2021-07-13 06:01:00|744304.1|742304.1|744281.7|742281.7|744335.1|742335.1|744265.8|742265.8|33
1626156070000|2021-07-13 06:01:10|744275|742275|744292.7|742292.7|744301.3|742301.3|744275|742275|21
1626156080000|2021-07-13 06:01:20|744297.3|742297.3|744310|742310|744321.3|742321.3|744296.3|742296.3|23
1626156090000|2021-07-13 06:01:30|744311.3|742311.3|744333.8|742333.8|744337.3|742337.3|744311.3|742311.3|18
1626156100000|2021-07-13 06:01:40|744330.2|742330.2|744353.6|742353.6|744353.6|742353.6|744320.3|742320.3|24
1626156110000|2021-07-13 06:01:50|744336.1|742336.1|744361.5|742361.5|744392.2|742392.2|744336.1|742336.1|19
1626156120000|2021-07-13 06:02:00|744376.6|742376.6|744378.7|742378.7|744378.7|742378.7|744363.6|742363.6|13
1626156130000|2021-07-13 06:02:10|744373.8|742373.8|744357.1|742357.1|744391.8|742391.8|744357.1|742357.1|11
1626156140000|2021-07-13 06:02:20|744360.8|742360.8|744415.8|742415.8|744438|742438|744357.7|742357.7|16
1626156150000|2021-07-13 06:02:30|744416.9|742416.9|744396.4|742396.4|744424.9|742424.9|744396.4|742396.4|20
1626156160000|2021-07-13 06:02:40|744397.6|742397.6|744411.7|742411.7|744413.7|742413.7|744397.6|742397.6|21
1626156170000|2021-07-13 06:02:50|744414.2|742414.2|744417.2|742417.2|744424.2|742424.2|744395.8|742395.8|17
1626156180000|2021-07-13 06:03:00|744392.9|742392.9|744418.8|742418.8|744436.5|742436.5|744392.9|742392.9|24
1626156190000|2021-07-13 06:03:10|744413.9|742413.9|744377.7|742377.7|744414.9|742414.9|744377.7|742377.7|24
1626156200000|2021-07-13 06:03:20|744390|742390|744388.5|742388.5|744398.9|742398.9|744380.6|742380.6|22
1626156210000|2021-07-13 06:03:30|744385.1|742385.1|744411.8|742411.8|744429.5|742429.5|744385.1|742385.1|21
1626156220000|2021-07-13 06:03:40|744424.9|742424.9|744461.7|742461.7|744474.9|742474.9|744404.2|742404.2|21
1626156230000|2021-07-13 06:03:50|744462.2|742462.2|744294.6|742294.6|744462.2|742462.2|744283.6|742283.6|25
1626156240000|2021-07-13 06:04:00|744297.3|742297.3|744308|742308|744315.4|742315.4|744289|742289|14
1626156250000|2021-07-13 06:04:10|744308.8|742308.8|744114.6|742114.6|744330|742330|744072.4|742072.4|25
1626156260000|2021-07-13 06:04:20|744107|742107|744101.5|742101.5|744113.1|742113.1|744098|742098|15
1626156270000|2021-07-13 06:04:30|744100.2|742100.2|744187.5|742187.5|744187.5|742187.5|744097.5|742097.5|25
1626156280000|2021-07-13 06:04:40|744189.5|742189.5|744188.3|742188.3|744287.2|742287.2|744182.7|742182.7|33
1626156290000|2021-07-13 06:04:50|744187|742187|744172.2|742172.2|744202.9|742202.9|744171.4|742171.4|17
1626156300000|2021-07-13 06:05:00|744171.4|742171.4|743846.2|741846.2|744179.4|742179.4|743846.1|741846.1|26
1626156310000|2021-07-13 06:05:10|743874|741874|743863.6|741863.6|743874|741874|743847.2|741847.2|34
1626156320000|2021-07-13 06:05:20|743877.4|741877.4|743908.3|741908.3|743913.1|741913.1|743839.5|741839.5|30
1626156330000|2021-07-13 06:05:30|743908.4|741908.4|743953.4|741953.4|743958.4|741958.4|743908.4|741908.4|23
1626156340000|2021-07-13 06:05:40|743954.9|741954.9|743913|741913|743960.4|741960.4|743899.6|741899.6|22
1626156350000|2021-07-13 06:05:50|743922.8|741922.8|743935.2|741935.2|743956.6|741956.6|743922.8|741922.8|29
1626156360000|2021-07-13 06:06:00|743938|741938|743936.7|741936.7|743994.3|741994.3|743930.9|741930.9|27
1626156370000|2021-07-13 06:06:10|743939.5|741939.5|743935.6|741935.6|744047.4|742047.4|743931.4|741931.4|32
1626156380000|2021-07-13 06:06:20|743936|741936|744127.3|742127.3|744212.1|742212.1|743934.6|741934.6|32
1626156390000|2021-07-13 06:06:30|744111.6|742111.6|743972.9|741972.9|744159.4|742159.4|743972.9|741972.9|29
1626156400000|2021-07-13 06:06:40|743975.9|741975.9|743977.8|741977.8|743983.2|741983.2|743953.2|741953.2|29
1626156410000|2021-07-13 06:06:50|743979.6|741979.6|743976.9|741976.9|743996.6|741996.6|743955.2|741955.2|22
1626156420000|2021-07-13 06:07:00|743980.5|741980.5|743984.4|741984.4|743986.4|741986.4|743967.3|741967.3|22
1626156430000|2021-07-13 06:07:10|743980.8|741980.8|743938.6|741938.6|743980.8|741980.8|743836.3|741836.3|39
1626156440000|2021-07-13 06:07:20|743934.4|741934.4|743884.2|741884.2|744017.2|742017.2|743847.1|741847.1|37
1626156450000|2021-07-13 06:07:30|743883.6|741883.6|743850|741850|743893.7|741893.7|743810.9|741810.9|35
1626156460000|2021-07-13 06:07:40|743851.9|741851.9|743840.5|741840.5|743948|741948|743831.1|741831.1|39
1626156470000|2021-07-13 06:07:50|743837.6|741837.6|743845.6|741845.6|743846|741846|743832.1|741832.1|29
1626156480000|2021-07-13 06:08:00|743845.5|741845.5|743861.2|741861.2|743878|741878|743832.4|741832.4|27
1626156490000|2021-07-13 06:08:10|743862.9|741862.9|743858.4|741858.4|743881.8|741881.8|743830.7|741830.7|28
1626156500000|2021-07-13 06:08:20|743861.2|741861.2|743821.2|741821.2|743865.6|741865.6|743812.5|741812.5|26
1626156510000|2021-07-13 06:08:30|743819.5|741819.5|743833.8|741833.8|743833.8|741833.8|743818.4|741818.4|20
1626156520000|2021-07-13 06:08:40|743833.2|741833.2|743713.2|741713.2|743834.9|741834.9|743697.1|741697.1|24
1626156530000|2021-07-13 06:08:50|743703.4|741703.4|743703.2|741703.2|743718|741718|743698.6|741698.6|27
1626156540000|2021-07-13 06:09:00|743704|741704|743658.3|741658.3|743715.1|741715.1|743653.2|741653.2|32
1626156550000|2021-07-13 06:09:10|743656.6|741656.6|743665.3|741665.3|743676|741676|743655.6|741655.6|34
1626156560000|2021-07-13 06:09:20|743674.3|741674.3|743630.6|741630.6|743701.7|741701.7|743629.3|741629.3|28
1626156570000|2021-07-13 06:09:30|743633.7|741633.7|743655.5|741655.5|743680.5|741680.5|743622.7|741622.7|34
1626156580000|2021-07-13 06:09:40|743644.8|741644.8|743664|741664|743680.9|741680.9|743640|741640|29
1626156590000|2021-07-13 06:09:50|743664.9|741664.9|743673.4|741673.4|743696.6|741696.6|743664.1|741664.1|30
1626156600000|2021-07-13 06:10:00|743665.5|741665.5|743683|741683|743709.3|741709.3|743638.2|741638.2|24
1626156610000|2021-07-13 06:10:10|743689.8|741689.8|743763.3|741763.3|743780.3|741780.3|743689.8|741689.8|31
1626156620000|2021-07-13 06:10:20|743758.2|741758.2|743763.6|741763.6|743764|741764|743746.4|741746.4|20
1626156630000|2021-07-13 06:10:30|743762.9|741762.9|743783.5|741783.5|743791.9|741791.9|743750.5|741750.5|28
1626156640000|2021-07-13 06:10:40|743782.9|741782.9|743792.4|741792.4|743813.5|741813.5|743779.5|741779.5|29
1626156650000|2021-07-13 06:10:50|743795.1|741795.1|743860.7|741860.7|743863.3|741863.3|743783|741783|24
1626156660000|2021-07-13 06:11:00|743860.6|741860.6|743997.6|741997.6|743997.6|741997.6|743783.5|741783.5|32
1626156670000|2021-07-13 06:11:10|743991|741991|743964.1|741964.1|744008.5|742008.5|743878.9|741878.9|39
1626156680000|2021-07-13 06:11:20|743962.7|741962.7|743908.7|741908.7|743999.7|741999.7|743858.7|741858.7|37
1626156690000|2021-07-13 06:11:30|743908.3|741908.3|743956.4|741956.4|743973.1|741973.1|743908.3|741908.3|32
1626156700000|2021-07-13 06:11:40|743953.9|741953.9|743957.6|741957.6|743967.1|741967.1|743951.5|741951.5|17
1626156710000|2021-07-13 06:11:50|743958.7|741958.7|743939.8|741939.8|743965.4|741965.4|743910.8|741910.8|20
1626156720000|2021-07-13 06:12:00|743935.1|741935.1|743940.9|741940.9|743944.5|741944.5|743931.9|741931.9|19
1626156730000|2021-07-13 06:12:10|743940.8|741940.8|744015.4|742015.4|744089.4|742089.4|743932.2|741932.2|29
1626156740000|2021-07-13 06:12:20|744014.3|742014.3|744033.8|742033.8|744080.2|742080.2|743988.5|741988.5|35
1626156750000|2021-07-13 06:12:30|744024.8|742024.8|744074.3|742074.3|744092.7|742092.7|743950.8|741950.8|37
1626156760000|2021-07-13 06:12:40|744054.7|742054.7|743998.4|741998.4|744054.7|742054.7|743967.4|741967.4|32
1626156770000|2021-07-13 06:12:50|743997.7|741997.7|743988.3|741988.3|744005.1|742005.1|743982.4|741982.4|26
1626156780000|2021-07-13 06:13:00|743985.7|741985.7|744061.3|742061.3|744065.1|742065.1|743985.7|741985.7|29
1626156790000|2021-07-13 06:13:10|744061.7|742061.7|744060.3|742060.3|744064.1|742064.1|744051|742051|19
1626156800000|2021-07-13 06:13:20|744062.1|742062.1|744059.9|742059.9|744062.7|742062.7|744058.9|742058.9|19
1626156810000|2021-07-13 06:13:30|744059.4|742059.4|744081.4|742081.4|744081.7|742081.7|744059.4|742059.4|24
1626156820000|2021-07-13 06:13:40|744080.1|742080.1|744086.6|742086.6|744102.9|742102.9|744067.2|742067.2|26
1626156830000|2021-07-13 06:13:50|744087.4|742087.4|744102.2|742102.2|744104.3|742104.3|744087.4|742087.4|15
1626156840000|2021-07-13 06:14:00|744102.6|742102.6|744062|742062|744104|742104|744042.1|742042.1|27
1626156850000|2021-07-13 06:14:10|744063.4|742063.4|744058.7|742058.7|744066|742066|744043.5|742043.5|28
1626156860000|2021-07-13 06:14:20|744042.4|742042.4|744056.4|742056.4|744059.3|742059.3|744042|742042|20
1626156870000|2021-07-13 06:14:30|744059.6|742059.6|744058.6|742058.6|744059.6|742059.6|744047.4|742047.4|19
1626156880000|2021-07-13 06:14:40|744056.6|742056.6|743959.9|741959.9|744056.6|742056.6|743959.9|741959.9|27
1626156890000|2021-07-13 06:14:50|743964.7|741964.7|743968.7|741968.7|743975.3|741975.3|743926.4|741926.4|33
1626156900000|2021-07-13 06:15:00|743965.7|741965.7|743931.2|741931.2|743987.5|741987.5|743918.4|741918.4|30
1626156910000|2021-07-13 06:15:10|743931.3|741931.3|743901.4|741901.4|743934.7|741934.7|743890.5|741890.5|29
1626156920000|2021-07-13 06:15:20|743902.5|741902.5|743904|741904|743904|741904|743893.5|741893.5|18
1626156930000|2021-07-13 06:15:30|743904.9|741904.9|743943.2|741943.2|743953.5|741953.5|743895.7|741895.7|28
1626156940000|2021-07-13 06:15:40|743956.4|741956.4|743967.5|741967.5|744004.7|742004.7|743944.5|741944.5|24
1626156950000|2021-07-13 06:15:50|743972|741972|743986.4|741986.4|743986.4|741986.4|743972|741972|24
1626156960000|2021-07-13 06:16:00|743986.3|741986.3|744045.4|742045.4|744056.7|742056.7|743986.3|741986.3|29
1626156970000|2021-07-13 06:16:10|744045.8|742045.8|744051.3|742051.3|744110.3|742110.3|743992.5|741992.5|37
1626156980000|2021-07-13 06:16:20|744049.8|742049.8|744095.4|742095.4|744103.4|742103.4|744047|742047|23
1626156990000|2021-07-13 06:16:30|744097.3|742097.3|744126.2|742126.2|744127.7|742127.7|744097.3|742097.3|24
1626157000000|2021-07-13 06:16:40|744130.9|742130.9|744154.6|742154.6|744154.6|742154.6|744128.1|742128.1|21
1626157010000|2021-07-13 06:16:50|744157.2|742157.2|744157|742157|744165.8|742165.8|744150.7|742150.7|16
1626157020000|2021-07-13 06:17:00|744156.5|742156.5|744140.5|742140.5|744160.3|742160.3|744140.5|742140.5|22
1626157030000|2021-07-13 06:17:10|744143.6|742143.6|744143.5|742143.5|744149|742149|744122|742122|33
1626157040000|2021-07-13 06:17:20|744135.3|742135.3|744157.6|742157.6|744163.8|742163.8|744132.2|742132.2|25
1626157050000|2021-07-13 06:17:30|744156.7|742156.7|744156.4|742156.4|744165.2|742165.2|744133.6|742133.6|25
1626157060000|2021-07-13 06:17:40|744155.4|742155.4|744157.3|742157.3|744164.9|742164.9|744155.4|742155.4|14
1626157070000|2021-07-13 06:17:50|744157.8|742157.8|744150.8|742150.8|744168.6|742168.6|744138.1|742138.1|25
1626157080000|2021-07-13 06:18:00|744148.6|742148.6|744167.8|742167.8|744186.3|742186.3|744148.6|742148.6|22
1626157090000|2021-07-13 06:18:10|744164.6|742164.6|744119.4|742119.4|744173.6|742173.6|744118.4|742118.4|22
1626157100000|2021-07-13 06:18:20|744118.6|742118.6|744176.2|742176.2|744176.2|742176.2|744118.6|742118.6|20
1626157110000|2021-07-13 06:18:30|744171.1|742171.1|744169.5|742169.5|744177.7|742177.7|744165.8|742165.8|16
1626157120000|2021-07-13 06:18:40|744180.9|742180.9|744175.7|742175.7|744186|742186|744172.1|742172.1|18
1626157130000|2021-07-13 06:18:50|744175.4|742175.4|744318.6|742318.6|744328.8|742328.8|744174.3|742174.3|26
1626157140000|2021-07-13 06:19:00|744311.1|742311.1|744274.8|742274.8|744316.9|742316.9|744273.3|742273.3|34
1626157150000|2021-07-13 06:19:10|744298.3|742298.3|744180.4|742180.4|744305.1|742305.1|744180.4|742180.4|30
1626157160000|2021-07-13 06:19:20|744180.5|742180.5|744227.6|742227.6|744227.6|742227.6|744174.7|742174.7|29
1626157170000|2021-07-13 06:19:30|744227.8|742227.8|744331|742331|744361.2|742361.2|744227.8|742227.8|26
1626157180000|2021-07-13 06:19:40|744333.7|742333.7|744310.9|742310.9|744334.9|742334.9|744294.5|742294.5|25
1626157190000|2021-07-13 06:19:50|744312.8|742312.8|744308.8|742308.8|744319.2|742319.2|744308.6|742308.6|19
1626157200000|2021-07-13 06:20:00|744310.4|742310.4|744315.2|742315.2|744317|742317|744308.9|742308.9|20
1626157210000|2021-07-13 06:20:10|744324|742324|744300.2|742300.2|744324|742324|744298.9|742298.9|23
1626157220000|2021-07-13 06:20:20|744302|742302|744291.1|742291.1|744315.2|742315.2|744282.6|742282.6|23
1626157230000|2021-07-13 06:20:30|744282.2|742282.2|744262|742262|744284.8|742284.8|744255.7|742255.7|26
1626157240000|2021-07-13 06:20:40|744261.3|742261.3|744237.6|742237.6|744271.9|742271.9|744237.6|742237.6|21
1626157250000|2021-07-13 06:20:50|744238|742238|744164.4|742164.4|744239.4|742239.4|744159.5|742159.5|30
1626157260000|2021-07-13 06:21:00|744164.6|742164.6|744218.9|742218.9|744221.9|742221.9|744164.6|742164.6|32
1626157270000|2021-07-13 06:21:10|744219.2|742219.2|744187.7|742187.7|744220.8|742220.8|744185.1|742185.1|28
1626157280000|2021-07-13 06:21:20|744187.8|742187.8|744177.8|742177.8|744200.1|742200.1|744111.6|742111.6|39
1626157290000|2021-07-13 06:21:30|744176.4|742176.4|744226|742226|744253.8|742253.8|744176|742176|34
1626157300000|2021-07-13 06:21:40|744227|742227|744170.2|742170.2|744245.4|742245.4|744159.4|742159.4|30
1626157310000|2021-07-13 06:21:50|744170.9|742170.9|744151.6|742151.6|744172.2|742172.2|744149.4|742149.4|24
1626157320000|2021-07-13 06:22:00|744151.4|742151.4|744158.8|742158.8|744158.8|742158.8|744147.8|742147.8|20
1626157330000|2021-07-13 06:22:10|744155.7|742155.7|744268.9|742268.9|744291.5|742291.5|744150.9|742150.9|17
1626157340000|2021-07-13 06:22:20|744283.9|742283.9|744295.8|742295.8|744315|742315|744222.9|742222.9|29
1626157350000|2021-07-13 06:22:30|744304.6|742304.6|744294.1|742294.1|744314.1|742314.1|744255|742255|25
1626157360000|2021-07-13 06:22:40|744294.6|742294.6|744301.1|742301.1|744309.1|742309.1|744284.6|742284.6|18
1626157370000|2021-07-13 06:22:50|744307.9|742307.9|744291.2|742291.2|744307.9|742307.9|744291.2|742291.2|25
1626157380000|2021-07-13 06:23:00|744299.9|742299.9|744294.6|742294.6|744313.1|742313.1|744283.6|742283.6|25
1626157390000|2021-07-13 06:23:10|744294.5|742294.5|744303.6|742303.6|744309.4|742309.4|744267.2|742267.2|25
1626157400000|2021-07-13 06:23:20|744305|742305|744330.2|742330.2|744352.8|742352.8|744276.5|742276.5|26
1626157410000|2021-07-13 06:23:30|744343.6|742343.6|744364|742364|744374.5|742374.5|744325.6|742325.6|28
1626157420000|2021-07-13 06:23:40|744362.2|742362.2|744357.3|742357.3|744385.6|742385.6|744355.2|742355.2|25
1626157430000|2021-07-13 06:23:50|744360.7|742360.7|744359.8|742359.8|744364.6|742364.6|744354.9|742354.9|23
1626157440000|2021-07-13 06:24:00|744353|742353|744389|742389|744433.4|742433.4|744340.4|742340.4|30
1626157450000|2021-07-13 06:24:10|744369.5|742369.5|744343.9|742343.9|744372.3|742372.3|744341.3|742341.3|33
1626157460000|2021-07-13 06:24:20|744343|742343|744497.3|742497.3|744497.3|742497.3|744334.2|742334.2|26
1626157470000|2021-07-13 06:24:30|744490.3|742490.3|744512.2|742512.2|744532.3|742532.3|744479.8|742479.8|19
1626157480000|2021-07-13 06:24:40|744515.6|742515.6|744509.2|742509.2|744523.8|742523.8|744508.7|742508.7|22
1626157490000|2021-07-13 06:24:50|744509.8|742509.8|744490.2|742490.2|744509.8|742509.8|744485.8|742485.8|20
1626157500000|2021-07-13 06:25:00|744489.7|742489.7|744478.4|742478.4|744493.6|742493.6|744470.7|742470.7|25
1626157510000|2021-07-13 06:25:10|744481.6|742481.6|744464.7|742464.7|744482|742482|744449.4|742449.4|21
1626157520000|2021-07-13 06:25:20|744468.9|742468.9|744473.2|742473.2|744474.3|742474.3|744454|742454|26
1626157530000|2021-07-13 06:25:30|744470.8|742470.8|744384.8|742384.8|744470.8|742470.8|744384|742384|26
1626157540000|2021-07-13 06:25:40|744386|742386|744384.1|742384.1|744395.5|742395.5|744375.1|742375.1|22
1626157550000|2021-07-13 06:25:50|744385.5|742385.5|744375.2|742375.2|744385.5|742385.5|744375|742375|25
1626157560000|2021-07-13 06:26:00|744377|742377|744414.6|742414.6|744441.8|742441.8|744363|742363|35
1626157570000|2021-07-13 06:26:10|744448.7|742448.7|744359.5|742359.5|744459.2|742459.2|744354.6|742354.6|36
1626157580000|2021-07-13 06:26:20|744360.5|742360.5|744312.7|742312.7|744367.3|742367.3|744309.6|742309.6|29
1626157590000|2021-07-13 06:26:30|744331.3|742331.3|744328.7|742328.7|744353.2|742353.2|744323.5|742323.5|23
1626157600000|2021-07-13 06:26:40|744335.3|742335.3|744333.7|742333.7|744340.6|742340.6|744329.6|742329.6|19
1626157610000|2021-07-13 06:26:50|744337|742337|744364.6|742364.6|744364.6|742364.6|744337|742337|28
1626157620000|2021-07-13 06:27:00|744350.6|742350.6|744334.7|742334.7|744358.9|742358.9|744327.7|742327.7|30
1626157630000|2021-07-13 06:27:10|744337|742337|744354.5|742354.5|744369.4|742369.4|744337|742337|25
1626157640000|2021-07-13 06:27:20|744351.8|742351.8|744359|742359|744368.7|742368.7|744351.8|742351.8|20
1626157650000|2021-07-13 06:27:30|744358|742358|744380.2|742380.2|744401|742401|744358|742358|19
1626157660000|2021-07-13 06:27:40|744377.8|742377.8|744449.6|742449.6|744449.6|742449.6|744318.4|742318.4|36
1626157670000|2021-07-13 06:27:50|744437.6|742437.6|744355.4|742355.4|744456.7|742456.7|744355.4|742355.4|36
1626157680000|2021-07-13 06:28:00|744345.5|742345.5|744411.2|742411.2|744411.2|742411.2|744337.9|742337.9|26
1626157690000|2021-07-13 06:28:10|744396.1|742396.1|744349.1|742349.1|744407.2|742407.2|744347.8|742347.8|31
1626157700000|2021-07-13 06:28:20|744348.4|742348.4|744358.7|742358.7|744358.9|742358.9|744338.4|742338.4|20
1626157710000|2021-07-13 06:28:30|744355|742355|744365.3|742365.3|744370.3|742370.3|744355|742355|6
1626157720000|2021-07-13 06:28:40|744364.5|742364.5|744351.3|742351.3|744364.5|742364.5|744343.9|742343.9|12
1626157730000|2021-07-13 06:28:50|744354.3|742354.3|744379.6|742379.6|744381.6|742381.6|744350|742350|26
1626157740000|2021-07-13 06:29:00|744383.1|742383.1|744371.6|742371.6|744392.9|742392.9|744362.9|742362.9|25
1626157750000|2021-07-13 06:29:10|744371.7|742371.7|744405.2|742405.2|744405.2|742405.2|744364.9|742364.9|24
1626157760000|2021-07-13 06:29:20|744403.5|742403.5|744414.2|742414.2|744420.2|742420.2|744395.4|742395.4|31
1626157770000|2021-07-13 06:29:30|744418.2|742418.2|744448.8|742448.8|744459.9|742459.9|744402.3|742402.3|26
1626157780000|2021-07-13 06:29:40|744455.4|742455.4|744435.8|742435.8|744455.4|742455.4|744412.5|742412.5|12
1626157790000|2021-07-13 06:29:50|744444.7|742444.7|744430.9|742430.9|744444.7|742444.7|744417.8|742417.8|23
1626157800000|2021-07-13 06:30:00|744451.4|742451.4|744444.3|742444.3|744451.4|742451.4|744431.6|742431.6|25
1626157810000|2021-07-13 06:30:10|744446.9|742446.9|744424.6|742424.6|744451.8|742451.8|744412.2|742412.2|21
1626157820000|2021-07-13 06:30:20|744422.4|742422.4|744423.1|742423.1|744429|742429|744418.8|742418.8|16
1626157830000|2021-07-13 06:30:30|744422.3|742422.3|744435.9|742435.9|744441.2|742441.2|744422.3|742422.3|18
1626157840000|2021-07-13 06:30:40|744436.7|742436.7|744433.3|742433.3|744440.8|742440.8|744426.9|742426.9|15
1626157850000|2021-07-13 06:30:50|744436.5|742436.5|744409.3|742409.3|744436.5|742436.5|744387|742387|21
1626157860000|2021-07-13 06:31:00|744409|742409|744411.4|742411.4|744434.9|742434.9|744401|742401|21
1626157870000|2021-07-13 06:31:10|744412.1|742412.1|744452.7|742452.7|744454.9|742454.9|744412.1|742412.1|22
1626157880000|2021-07-13 06:31:20|744428.1|742428.1|744445.6|742445.6|744463.4|742463.4|744428.1|742428.1|17
1626157890000|2021-07-13 06:31:30|744441.9|742441.9|744446.1|742446.1|744450.1|742450.1|744436.5|742436.5|16
1626157900000|2021-07-13 06:31:40|744449.3|742449.3|744436.6|742436.6|744449.5|742449.5|744431.3|742431.3|14
1626157910000|2021-07-13 06:31:50|744439.2|742439.2|744419.7|742419.7|744448.7|742448.7|744401.5|742401.5|19
1626157920000|2021-07-13 06:32:00|744436|742436|744397.4|742397.4|744457.8|742457.8|744387.2|742387.2|34
1626157930000|2021-07-13 06:32:10|744400.9|742400.9|744397.5|742397.5|744405.9|742405.9|744365.9|742365.9|25
1626157940000|2021-07-13 06:32:20|744368.9|742368.9|744245|742245|744368.9|742368.9|744212.5|742212.5|30
1626157950000|2021-07-13 06:32:30|744243.2|742243.2|744299.7|742299.7|744303.3|742303.3|744237.5|742237.5|23
1626157960000|2021-07-13 06:32:40|744294.4|742294.4|744329.2|742329.2|744340.9|742340.9|744293.3|742293.3|24
1626157970000|2021-07-13 06:32:50|744333.5|742333.5|744341.7|742341.7|744341.7|742341.7|744320.4|742320.4|25
1626157980000|2021-07-13 06:33:00|744340.8|742340.8|744339.7|742339.7|744342.6|742342.6|744333.4|742333.4|22
1626157990000|2021-07-13 06:33:10|744337.6|742337.6|744357.5|742357.5|744359.1|742359.1|744320.2|742320.2|25
1626158000000|2021-07-13 06:33:20|744346.8|742346.8|743927.2|742927.2|744438.7|742938.6|743925.4|742346.8|28
1626158010000|2021-07-13 06:33:30|743923.5|742923.5|743930.7|742930.7|743930.7|742930.7|743921.4|742921.4|20
1626158020000|2021-07-13 06:33:40|743932.9|742932.9|744337.3|742337.3|744382.9|742932.9|743929.1|742332|27
1626158030000|2021-07-13 06:33:50|744337|742337|744353.7|742353.7|744361.9|742361.9|744301.5|742301.5|32
1626158040000|2021-07-13 06:34:00|744350.6|742350.6|744421.5|742421.5|744422.6|742422.6|744309|742309|28
1626158050000|2021-07-13 06:34:10|744421|742421|744412.4|742412.4|744421|742421|744394.9|742394.9|31
1626158060000|2021-07-13 06:34:20|744417.5|742417.5|744423.2|742423.2|744450.2|742450.2|744397|742397|30
1626158070000|2021-07-13 06:34:30|744419.7|742419.7|744408.6|742408.6|744427.9|742427.9|744400.4|742400.4|17
1626158080000|2021-07-13 06:34:40|744395.4|742395.4|744471.3|742471.3|744481.9|742481.9|744393.4|742393.4|23
1626158090000|2021-07-13 06:34:50|744471.5|742471.5|744478.4|742478.4|744479.6|742479.6|744461|742461|22
1626158100000|2021-07-13 06:35:00|744478.7|742478.7|744571.1|742571.1|744603.6|742603.6|744477.6|742477.6|27
1626158110000|2021-07-13 06:35:10|744555.9|742555.9|744579.7|742579.7|744579.7|742579.7|744555.9|742555.9|30
1626158120000|2021-07-13 06:35:20|744579.4|742579.4|744564.3|742564.3|744579.4|742579.4|744556.6|742556.6|30
1626158130000|2021-07-13 06:35:30|744565.2|742565.2|744575.9|742575.9|744575.9|742575.9|744562.4|742562.4|23
1626158140000|2021-07-13 06:35:40|744572.1|742572.1|744543.1|742543.1|744572.9|742572.9|744543.1|742543.1|25
1626158150000|2021-07-13 06:35:50|744546.7|742546.7|744445.5|742445.5|744548.8|742548.8|744444.4|742444.4|28
1626158160000|2021-07-13 06:36:00|744445.9|742445.9|744444.5|742444.5|744447.7|742447.7|744444.5|742444.5|19
1626158170000|2021-07-13 06:36:10|744443.3|742443.3|744437.1|742437.1|744450.8|742450.8|744426.9|742426.9|27
1626158180000|2021-07-13 06:36:20|744438.8|742438.8|744429.9|742429.9|744445|742445|744429.9|742429.9|20
1626158190000|2021-07-13 06:36:30|744426.6|742426.6|744404.8|742404.8|744426.6|742426.6|744404.1|742404.1|30
1626158200000|2021-07-13 06:36:40|744405.5|742405.5|744459.4|742459.4|744470.4|742470.4|744405.5|742405.5|20
1626158210000|2021-07-13 06:36:50|744460.9|742460.9|744432.1|742432.1|744461.9|742461.9|744432.1|742432.1|30
1626158220000|2021-07-13 06:37:00|744432.8|742432.8|744455.6|742455.6|744472.9|742472.9|744432.8|742432.8|31
1626158230000|2021-07-13 06:37:10|744455.2|742455.2|744464.5|742464.5|744476.6|742476.6|744453.1|742453.1|35
1626158240000|2021-07-13 06:37:20|744465.8|742465.8|744458.4|742458.4|744470|742470|744456.4|742456.4|21
1626158250000|2021-07-13 06:37:30|744457.7|742457.7|744461.3|742461.3|744470.8|742470.8|744432.6|742432.6|31
1626158260000|2021-07-13 06:37:40|744460.6|742460.6|744441.2|742441.2|744460.6|742460.6|744440.2|742440.2|24
1626158270000|2021-07-13 06:37:50|744440.5|742440.5|744462.5|742462.5|744469.3|742469.3|744440|742440|24
1626158280000|2021-07-13 06:38:00|744455.4|742455.4|744450.1|742450.1|744461.5|742461.5|744448.5|742448.5|30
1626158290000|2021-07-13 06:38:10|744449.2|742449.2|744440.8|742440.8|744457|742457|744398.3|742398.3|29
1626158300000|2021-07-13 06:38:20|744443.9|742443.9|744466.2|742466.2|744478.2|742478.2|744441.3|742441.3|25
1626158310000|2021-07-13 06:38:30|744470.4|742470.4|744475.1|742475.1|744475.1|742475.1|744463.1|742463.1|15
1626158320000|2021-07-13 06:38:40|744472.1|742472.1|744457.4|742457.4|744472.1|742472.1|744400.5|742400.5|30
1626158330000|2021-07-13 06:38:50|744458.7|742458.7|744458.1|742458.1|744466.5|742466.5|744426.2|742426.2|28
1626158340000|2021-07-13 06:39:00|744460.5|742460.5|744424.9|742424.9|744460.5|742460.5|744424.5|742424.5|35
1626158350000|2021-07-13 06:39:10|744426.8|742426.8|744493.5|742493.5|744511.1|742511.1|744396.4|742396.4|37
1626158360000|2021-07-13 06:39:20|744484.4|742484.4|744490.4|742490.4|744515.2|742515.2|744482.2|742482.2|36
1626158370000|2021-07-13 06:39:30|744492.7|742492.7|744489.3|742489.3|744519.5|742519.5|744478|742478|32
1626158380000|2021-07-13 06:39:40|744491.5|742491.5|744482.5|742482.5|744492.4|742492.4|744473.9|742473.9|28
1626158390000|2021-07-13 06:39:50|744483.4|742483.4|744487.4|742487.4|744487.5|742487.5|744483.4|742483.4|17
1626158400000|2021-07-13 06:40:00|744488.8|742488.8|744362.6|742362.6|744490.5|742490.5|744358.8|742358.8|29
1626158410000|2021-07-13 06:40:10|744356.1|742356.1|744334.7|742334.7|744359|742359|744334.7|742334.7|27
1626158420000|2021-07-13 06:40:20|744331.5|742331.5|744262.6|742262.6|744331.5|742331.5|744246.6|742246.6|35
1626158430000|2021-07-13 06:40:30|744262.4|742262.4|744284.5|742284.5|744321.7|742321.7|744240.5|742240.5|35
1626158440000|2021-07-13 06:40:40|744286.6|742286.6|744262.1|742262.1|744299.1|742299.1|744259|742259|24
1626158450000|2021-07-13 06:40:50|744252.9|742252.9|744226.2|742226.2|744252.9|742252.9|744219.6|742219.6|20
1626158460000|2021-07-13 06:41:00|744226|742226|744175.8|742175.8|744242.7|742242.7|744175.8|742175.8|34
1626158470000|2021-07-13 06:41:10|744176.3|742176.3|744133.5|742133.5|744226.6|742226.6|744133.5|742133.5|35
1626158480000|2021-07-13 06:41:20|744129.5|742129.5|744336.8|742336.8|744361.5|742361.5|744129.5|742129.5|37
1626158490000|2021-07-13 06:41:30|744339.3|742339.3|744278.6|742278.6|744347.5|742347.5|744184.4|742184.4|36
1626158500000|2021-07-13 06:41:40|744232.5|742232.5|744225.7|742225.7|744236.1|742236.1|744171.4|742171.4|36
1626158510000|2021-07-13 06:41:50|744227.3|742227.3|744252.4|742252.4|744264.1|742264.1|744214.6|742214.6|35
1626158520000|2021-07-13 06:42:00|744259.5|742259.5|744241.6|742241.6|744287|742287|744218.8|742218.8|38
1626158530000|2021-07-13 06:42:10|744242.6|742242.6|744294.4|742294.4|744309.1|742309.1|744242.6|742242.6|35
1626158540000|2021-07-13 06:42:20|744288.2|742288.2|744216.8|742216.8|744289.8|742289.8|744207.4|742207.4|37
1626158550000|2021-07-13 06:42:30|744264.4|742264.4|744260.2|742260.2|744313.7|742313.7|744258.5|742258.5|37
1626158560000|2021-07-13 06:42:40|744272.2|742272.2|744248|742248|744272.8|742272.8|744222|742222|32
1626158570000|2021-07-13 06:42:50|744249.4|742249.4|744230.3|742230.3|744288|742288|744224.3|742224.3|28
1626158580000|2021-07-13 06:43:00|744229.1|742229.1|744215.3|742215.3|744248.5|742248.5|744215.3|742215.3|30
1626158590000|2021-07-13 06:43:10|744217.6|742217.6|744298.6|742298.6|744311.3|742311.3|744209.5|742209.5|32
1626158600000|2021-07-13 06:43:20|744302.4|742302.4|744176.4|742176.4|744317.9|742317.9|744162.5|742162.5|39
1626158610000|2021-07-13 06:43:30|744173|742173|744219.4|742219.4|744227.5|742227.5|744150.6|742150.6|27
1626158620000|2021-07-13 06:43:40|744218.8|742218.8|744234.3|742234.3|744261|742261|744212.7|742212.7|28
1626158630000|2021-07-13 06:43:50|744240.4|742240.4|744231.5|742231.5|744269.1|742269.1|744218.8|742218.8|28
1626158640000|2021-07-13 06:44:00|744231.9|742231.9|744228.2|742228.2|744246.9|742246.9|744200.1|742200.1|29
1626158650000|2021-07-13 06:44:10|744230.3|742230.3|744210|742210|744232.8|742232.8|744201.8|742201.8|14
1626158660000|2021-07-13 06:44:20|744201.8|742201.8|744200.2|742200.2|744219.4|742219.4|744181.7|742181.7|31
1626158670000|2021-07-13 06:44:30|744196.6|742196.6|744199.3|742199.3|744224.4|742224.4|744186.6|742186.6|33
1626158680000|2021-07-13 06:44:40|744193.1|742193.1|744075.1|742075.1|744199.9|742199.9|744001.7|742001.7|37
1626158690000|2021-07-13 06:44:50|744073.9|742073.9|743670.1|741670.1|744073.9|742073.9|743649.8|741649.8|35
1626158700000|2021-07-13 06:45:00|743645.3|741645.3|743249.8|741249.8|743645.7|741645.7|743217.7|741217.7|40
1626158710000|2021-07-13 06:45:10|743282.7|741282.7|742926|740926|743360.1|741439|742424|740887.9|39
1626158720000|2021-07-13 06:45:20|742922.8|740922.8|742946.3|740946.3|743014.9|741014.9|742830.6|740830.6|40
1626158730000|2021-07-13 06:45:30|742977|740977|743243.5|741243.5|743243.5|741243.5|742977|740977|40
1626158740000|2021-07-13 06:45:40|743240.9|741240.9|743376.4|741376.4|743393.4|741393.4|743202.1|741202.1|37
1626158750000|2021-07-13 06:45:50|743364.3|741364.3|743239.4|741239.4|743389.9|741389.9|743234|741234|39
1626158760000|2021-07-13 06:46:00|743231.6|741231.6|743249.2|741249.2|743264.4|741264.4|743231.6|741231.6|40
1626158770000|2021-07-13 06:46:10|743252.2|741252.2|743304.7|741304.7|743310.3|741310.3|743245.6|741245.6|38
1626158780000|2021-07-13 06:46:20|743306|741306|743366.5|741366.5|743389.8|741389.8|743277.4|741277.4|37
1626158790000|2021-07-13 06:46:30|743367.2|741367.2|743393.3|741393.3|743393.3|741393.3|743361.3|741361.3|26
1626158800000|2021-07-13 06:46:40|743381|741381|743375.3|741375.3|743400|741400|743375|741375|35
1626158810000|2021-07-13 06:46:50|743387.1|741387.1|743436.9|741436.9|743444.7|741444.7|743384.2|741384.2|24
1626158820000|2021-07-13 06:47:00|743418.2|741418.2|743414.8|741414.8|743424.6|741424.6|743412.2|741412.2|27
1626158830000|2021-07-13 06:47:10|743404.3|741404.3|743366.5|741366.5|743421.6|741421.6|743352.1|741352.1|35
1626158840000|2021-07-13 06:47:20|743360.2|741360.2|743347.8|741347.8|743361.1|741361.1|743330.7|741330.7|28
1626158850000|2021-07-13 06:47:30|743344.9|741344.9|743374.2|741374.2|743388.3|741388.3|743344.9|741344.9|32
1626158860000|2021-07-13 06:47:40|743366.6|741366.6|743411.5|741411.5|743411.5|741411.5|743366.6|741366.6|29
1626158870000|2021-07-13 06:47:50|743422|741422|743403.2|741403.2|743422|741422|743399.6|741399.6|21
1626158880000|2021-07-13 06:48:00|743414.2|741414.2|742916.4|740916.4|743474.3|741474.3|742916.4|740916.4|37
1626158890000|2021-07-13 06:48:10|742932.1|740932.1|743180.5|741180.5|743206.7|741206.7|742932.1|740932.1|35
1626158900000|2021-07-13 06:48:20|743179|741179|743177.8|741177.8|743190|741190|743156.8|741156.8|35
1626158910000|2021-07-13 06:48:30|743176.1|741176.1|743234.4|741234.4|743242.4|741242.4|743104|741104|36
1626158920000|2021-07-13 06:48:40|743235.9|741235.9|743282.7|741282.7|743294.8|741294.8|743223.4|741223.4|37
1626158930000|2021-07-13 06:48:50|743283.1|741283.1|743270.7|741270.7|743283.1|741283.1|743252.4|741252.4|30
1626158940000|2021-07-13 06:49:00|743252.5|741252.5|743190.6|741190.6|743273.1|741273.1|743153.6|741153.6|33
1626158950000|2021-07-13 06:49:10|743198.8|741198.8|743202.2|741202.2|743231.9|741231.9|743181.5|741181.5|26
1626158960000|2021-07-13 06:49:20|743192.5|741192.5|743301.2|741301.2|743323.4|741323.4|743192.5|741192.5|37
1626158970000|2021-07-13 06:49:30|743298.3|741298.3|743333|741333|743354|741354|743298.3|741298.3|37
1626158980000|2021-07-13 06:49:40|743335.4|741335.4|743236.6|741236.6|743335.4|741335.4|743231.8|741231.8|23
1626158990000|2021-07-13 06:49:50|743241.9|741241.9|743313.1|741313.1|743346.3|741346.3|743241.9|741241.9|30
1626159000000|2021-07-13 06:50:00|743318.5|741318.5|743142|741142|743318.5|741318.5|743101.9|741101.9|32
1626159010000|2021-07-13 06:50:10|743129.3|741129.3|743079.2|741079.2|743185|741185|743051.6|741051.6|32
1626159020000|2021-07-13 06:50:20|743080.1|741080.1|742943.7|740943.7|743098.2|741098.2|742943.7|740943.7|31
1626159030000|2021-07-13 06:50:30|743026|741026|743051.4|741051.4|743052.3|741052.3|743018.6|741018.6|31
1626159040000|2021-07-13 06:50:40|743054.6|741054.6|743189.9|741189.9|743222.6|741222.6|743026|741026|38
1626159050000|2021-07-13 06:50:50|743200|741200|743370.4|741370.4|743370.4|741370.4|743194.7|741194.7|40
1626159060000|2021-07-13 06:51:00|743367.6|741367.6|743374.3|741374.3|743397.6|741397.6|743317.9|741317.9|36
1626159070000|2021-07-13 06:51:10|743376.6|741376.6|743296.1|741296.1|743390.6|741390.6|743296.1|741296.1|38
1626159080000|2021-07-13 06:51:20|743317.6|741317.6|743346.9|741346.9|743346.9|741346.9|743288.8|741288.8|31
1626159090000|2021-07-13 06:51:30|743340.6|741340.6|743313.5|741313.5|743340.6|741340.6|743300.8|741300.8|25
1626159100000|2021-07-13 06:51:40|743324.2|741324.2|743227|741227|743338.4|741338.4|743192.1|741192.1|31
1626159110000|2021-07-13 06:51:50|743216.3|741216.3|743222.6|741222.6|743234|741234|743205.8|741205.8|30
1626159120000|2021-07-13 06:52:00|743223|741223|743149.7|741149.7|743229.5|741229.5|743139|741139|26
1626159130000|2021-07-13 06:52:10|743148.5|741148.5|743148.3|741148.3|743153.4|741153.4|743140.4|741140.4|20
1626159140000|2021-07-13 06:52:20|743145|741145|742812.9|740812.9|743152.4|741152.4|742811|740811|26
1626159150000|2021-07-13 06:52:30|742809.9|740809.9|742768.4|740768.4|742818.3|740818.3|742720.4|740720.4|34
1626159160000|2021-07-13 06:52:40|742762.3|740762.3|742813.3|740813.3|742822.4|740822.4|742761.3|740761.3|31
1626159170000|2021-07-13 06:52:50|742812.7|740812.7|742839.5|740839.5|742855.5|740855.5|742804.9|740804.9|35
1626159180000|2021-07-13 06:53:00|742838|740838|742806.4|740806.4|742843.9|740843.9|742785.9|740785.9|34
1626159190000|2021-07-13 06:53:10|742816.1|740816.1|742811.6|740811.6|742825.3|740825.3|742792.3|740792.3|30
1626159200000|2021-07-13 06:53:20|742806.4|740806.4|742803.1|740803.1|742834.4|740834.4|742797.8|740797.8|26
1626159210000|2021-07-13 06:53:30|742804.5|740804.5|742845.4|740845.4|742851.8|740851.8|742791.7|740791.7|35
1626159220000|2021-07-13 06:53:40|742848.4|740848.4|742807.6|740807.6|742848.4|740848.4|742763.3|740763.3|32
1626159230000|2021-07-13 06:53:50|742797.7|740797.7|742836|740836|742860.4|740860.4|742768.5|740768.5|26
1626159240000|2021-07-13 06:54:00|742852.7|740852.7|742845.2|740845.2|742865.3|740865.3|742812.9|740812.9|21
1626159250000|2021-07-13 06:54:10|742844.2|740844.2|742855.6|740855.6|742855.8|740855.8|742817.3|740817.3|28
1626159260000|2021-07-13 06:54:20|742858.2|740858.2|742856.2|740856.2|742870.1|740870.1|742826.7|740826.7|22
1626159270000|2021-07-13 06:54:30|742837.4|740837.4|742854|740854|742859.7|740859.7|742837.4|740837.4|26
1626159280000|2021-07-13 06:54:40|742861.5|740861.5|742798.8|740798.8|742864.8|740864.8|742779.5|740779.5|28
1626159290000|2021-07-13 06:54:50|742802.2|740802.2|742775.4|740775.4|742805.3|740805.3|742775.4|740775.4|27
1626159300000|2021-07-13 06:55:00|742785|740785|742705.5|740705.5|742790.8|740790.8|742678.5|740678.5|37
1626159310000|2021-07-13 06:55:10|742710.1|740710.1|742708.6|740708.6|742714.1|740714.1|742700.7|740700.7|21
1626159320000|2021-07-13 06:55:20|742704|740704|742571.5|740571.5|742717.5|740717.5|742551.6|740551.6|34
1626159330000|2021-07-13 06:55:30|742595.1|740595.1|742476.8|740476.8|742598.9|740987.8|741976.6|740469.5|30
1626159340000|2021-07-13 06:55:40|742485.1|740485.1|742525.6|740525.6|742527.7|740967.5|741948.4|740386.7|35
1626159350000|2021-07-13 06:55:50|742515.1|740515.1|742734.5|740734.5|742740.5|740740.5|742515.1|740515.1|37
1626159360000|2021-07-13 06:56:00|742732.7|740732.7|742700.5|740700.5|742786.4|740786.4|742689.5|740689.5|35
1626159370000|2021-07-13 06:56:10|742700.1|740700.1|742777.2|740777.2|742804.9|740804.9|742640.2|740640.2|38
1626159380000|2021-07-13 06:56:20|742794.2|740794.2|742798.7|740798.7|742826.9|740826.9|742778.4|740778.4|30
1626159390000|2021-07-13 06:56:30|742802.4|740802.4|742821.7|740821.7|742825.5|740825.5|742789.9|740789.9|39
1626159400000|2021-07-13 06:56:40|742821.4|740821.4|742856.1|740856.1|742889.7|741379.9|742378.5|740819.8|39
1626159410000|2021-07-13 06:56:50|742872.5|740872.5|742897.6|740897.6|742899.4|740899.4|742871.4|740871.4|35
1626159420000|2021-07-13 06:57:00|742897.7|740897.7|742902.6|740902.6|742906|740906|742885.7|740885.7|25
1626159430000|2021-07-13 06:57:10|742901.9|740901.9|742923.9|740923.9|742931.3|740931.3|742891.7|740891.7|35
1626159440000|2021-07-13 06:57:20|742921.7|740921.7|743074.4|741074.4|743074.4|741074.4|742908.5|740908.5|36
1626159450000|2021-07-13 06:57:30|743069|741069|743016.8|741016.8|743094.8|741094.8|743016.8|741016.8|35
1626159460000|2021-07-13 06:57:40|743016.5|741016.5|743121.1|741121.1|743121.1|741121.1|743007.9|741007.9|37
1626159470000|2021-07-13 06:57:50|743138.8|741138.8|743137.4|741137.4|743150.8|741150.8|743109.6|741109.6|36
1626159480000|2021-07-13 06:58:00|743135.7|741135.7|743005.3|741005.3|743135.7|741135.7|742959.6|740959.6|38
1626159490000|2021-07-13 06:58:10|743015|741015|743028.3|741028.3|743030|741030|743001.6|741001.6|22
1626159500000|2021-07-13 06:58:20|743027.7|741027.7|742920.2|740920.2|743032.7|741032.7|742920.2|740920.2|29
1626159510000|2021-07-13 06:58:30|742930.5|740930.5|743015.8|741015.8|743041.5|741041.5|742786.9|740786.9|37
1626159520000|2021-07-13 06:58:40|743004.6|741004.6|743014.8|741014.8|743029.5|741029.5|742966.6|740966.6|39
1626159530000|2021-07-13 06:58:50|743002.5|741002.5|743053.2|741053.2|743056|741056|743002.5|741002.5|31
1626159540000|2021-07-13 06:59:00|743042.7|741042.7|742937|740937|743047.9|741047.9|742937|740937|36
1626159550000|2021-07-13 06:59:10|742923.3|740923.3|742942.7|740942.7|742946|740946|742916.6|740916.6|26
1626159560000|2021-07-13 06:59:20|742942.5|740942.5|742919.6|740919.6|742944.4|740944.4|742911.8|740911.8|34
1626159570000|2021-07-13 06:59:30|742918.4|740918.4|742952|740952|742958|740958|742890.2|740890.2|37
1626159580000|2021-07-13 06:59:40|742943.8|740943.8|742930.9|740930.9|742950.8|740950.8|742928.8|740928.8|27
1626159590000|2021-07-13 06:59:50|742931.1|740931.1|742947.5|740947.5|742947.5|740947.5|742929.1|740929.1|28
1626159600000|2021-07-13 07:00:00|742942.8|740942.8|742894.3|740894.3|742942.8|740942.8|742859.1|740859.1|40
1626159610000|2021-07-13 07:00:10|742845.5|740845.5|742633.1|740633.1|743058.3|741058.3|742599.5|740599.5|40
1626159620000|2021-07-13 07:00:20|742616.8|740616.8|742588.4|740588.4|742616.8|741071|742053|740522.6|39
1626159630000|2021-07-13 07:00:30|742511.6|740511.6|742825|740825|742825|740825|742511.6|740511.6|39
1626159640000|2021-07-13 07:00:40|742786.3|740786.3|742720.5|740720.5|742786.3|740786.3|742719.1|740719.1|39
1626159650000|2021-07-13 07:00:50|742699.1|740699.1|742627.2|740627.2|742854.8|740854.8|742617.8|740617.8|40
1626159660000|2021-07-13 07:01:00|742608.4|740608.4|742574.8|740574.8|742618.3|741097.8|741998.2|740497.6|39
1626159670000|2021-07-13 07:01:10|742547.3|740547.3|742689.6|740689.6|742714.3|740714.3|742542.2|740542.2|36
1626159680000|2021-07-13 07:01:20|742671.5|740671.5|742785.8|740785.8|742802.7|740802.7|742662.5|740662.5|37
1626159690000|2021-07-13 07:01:30|742758|740758|742843.9|740843.9|742849.1|741330.9|742320.1|740751.2|37
1626159700000|2021-07-13 07:01:40|742826.9|740826.9|742979.2|740979.2|743045.9|741045.9|742792.7|740792.7|37
1626159710000|2021-07-13 07:01:50|742939.1|740939.1|742715.9|740715.9|742939.1|740939.1|742679.4|740679.4|39
1626159720000|2021-07-13 07:02:00|742703.7|740703.7|742838.7|740838.7|742840.6|740840.6|742607|740607|40
1626159730000|2021-07-13 07:02:10|742791.3|740791.3|742893.8|740893.8|742918.9|740918.9|742771.3|740771.3|39
1626159740000|2021-07-13 07:02:20|742871.7|740871.7|742912.9|740912.9|742928.6|740928.6|742823.2|740823.2|40
1626159750000|2021-07-13 07:02:30|742877|740877|743140.5|741140.5|743172.7|741172.7|742863.3|740863.3|40
1626159760000|2021-07-13 07:02:40|743098.4|741098.4|743206.8|741206.8|743240.6|741240.6|743058.5|741058.5|39
1626159770000|2021-07-13 07:02:50|743167.1|741167.1|743183.6|741183.6|743199.6|741199.6|743140|741140|38
1626159780000|2021-07-13 07:03:00|743149.3|741149.3|742960.3|740960.3|743156.6|741156.6|742960.3|740960.3|38
1626159790000|2021-07-13 07:03:10|742916.7|740916.7|742852.8|740852.8|742916.7|740916.7|742794.8|740794.8|38
1626159800000|2021-07-13 07:03:20|742816.2|740816.2|742758.5|740758.5|742816.2|740816.2|742750.1|740750.1|37
1626159810000|2021-07-13 07:03:30|742740.9|740740.9|742874.4|740874.4|742874.4|740874.4|742722.8|740722.8|39
1626159820000|2021-07-13 07:03:40|742844.2|740844.2|742959.8|740959.8|742978.1|740978.1|742823.5|740823.5|37
1626159830000|2021-07-13 07:03:50|742933.4|740933.4|743029.9|741029.9|743036.9|741036.9|742922.3|740922.3|37
1626159840000|2021-07-13 07:04:00|742976.8|740976.8|742952.4|740952.4|742976.8|740976.8|742928.3|740928.3|32
1626159850000|2021-07-13 07:04:10|742913.9|740913.9|743035.7|741035.7|743066.7|741066.7|742860.2|740860.2|35
1626159860000|2021-07-13 07:04:20|742964.9|740964.9|743000.8|741000.8|743043.2|741043.2|742964.9|740964.9|32
1626159870000|2021-07-13 07:04:30|742961.8|740961.8|742952.8|740952.8|742961.8|740961.8|742917.3|740917.3|31
1626159880000|2021-07-13 07:04:40|742924.3|740924.3|742932.2|740932.2|742936|740936|742916.7|740916.7|33
1626159890000|2021-07-13 07:04:50|742893|740893|742966.6|740966.6|742966.6|740966.6|742831.8|740831.8|37
1626159900000|2021-07-13 07:05:00|742900.2|740900.2|743144.2|741144.2|743148.4|741436.8|742431.6|740897.7|38
1626159910000|2021-07-13 07:05:10|743096.3|741096.3|742955|740955|743111.3|741111.3|742948.7|740948.7|38
1626159920000|2021-07-13 07:05:20|742908.2|740908.2|742914.1|740914.1|742928.3|741375.3|742375.3|740868.5|36
1626159930000|2021-07-13 07:05:30|742857.2|740857.2|742763.6|740763.6|742863|740863|742729|740729|37
1626159940000|2021-07-13 07:05:40|742724.6|740724.6|742779.1|740779.1|742790.3|740790.3|742724.6|740724.6|35
1626159950000|2021-07-13 07:05:50|742731.7|740731.7|742756.6|740756.6|742800.5|740800.5|742720.3|740720.3|33
1626159960000|2021-07-13 07:06:00|742209.4|741209.4|742274.2|741274.2|742787.8|741274.2|742209.4|740714.7|32
1626159970000|2021-07-13 07:06:10|742726.2|740726.2|742227.8|741227.8|742766.3|741241.9|742221.8|740726.2|40
1626159980000|2021-07-13 07:06:20|742194.4|741194.4|742682.2|740682.2|742722.1|741212.2|742187.9|740655.2|36
1626159990000|2021-07-13 07:06:30|742633.2|740633.2|742694.1|740694.1|742699.2|741191.9|742172|740627.1|39
1626160000000|2021-07-13 07:06:40|742155|741155|742696.8|740696.8|742718.1|741155|742147.3|740670|35
1626160010000|2021-07-13 07:06:50|742167.7|741167.7|742181|741181|742698.9|741181|742167.7|740650.9|33
1626160020000|2021-07-13 07:07:00|742634.2|740634.2|742173|741173|742696.7|741180.4|742156.1|740629.7|36
1626160030000|2021-07-13 07:07:10|742116.6|741116.6|742075.1|741075.1|742119.9|741119.9|742075.1|741075.1|39
1626160040000|2021-07-13 07:07:20|742032.5|741032.5|742458.9|740458.9|742458.9|741057.2|741941.3|740441.3|35
1626160050000|2021-07-13 07:07:30|742391.2|740391.2|742435.5|740435.5|742445.5|740445.5|742369.7|740369.7|34
1626160060000|2021-07-13 07:07:40|742400.1|740400.1|741857.8|740857.8|742442.2|740951.9|741857.8|740360.8|39
1626160070000|2021-07-13 07:07:50|741832.9|740832.9|742455.9|740455.9|742461.8|740977.3|741832.9|740358.5|39
1626160080000|2021-07-13 07:08:00|742388.2|740388.2|742452.1|740452.1|742494|740914.3|741890.9|740381.3|38
1626160090000|2021-07-13 07:08:10|742420.5|740420.5|742507.2|740507.2|742507.2|740964.2|741926.8|740416.7|36
1626160100000|2021-07-13 07:08:20|742565.9|740565.9|742518.3|740518.3|742617.3|740975.8|741975.8|740474.1|40
1626160110000|2021-07-13 07:08:30|742517.7|740517.7|742468.1|740468.1|742517.7|740517.7|742447.7|740447.7|34
1626160120000|2021-07-13 07:08:40|742441.3|740441.3|742511.3|740511.3|742520|740934.7|741934.7|740362|35
1626160130000|2021-07-13 07:08:50|742483.8|740483.8|741991.1|740991.1|742524.6|741013.7|741970.3|740483.8|32
1626160140000|2021-07-13 07:09:00|742448.3|740448.3|742501|740501|742518.3|741013.6|741912.1|740448.3|38
1626160150000|2021-07-13 07:09:10|741981|740981|741991.4|740991.4|742011.5|741011.5|741979.2|740979.2|30
1626160160000|2021-07-13 07:09:20|741992.2|740992.2|742009.1|741009.1|742490.4|741009.1|741968.1|740485.1|35
1626160170000|2021-07-13 07:09:30|742494.9|740494.9|741963.3|740963.3|742494.9|740994.2|741947.5|740494.9|35
1626160180000|2021-07-13 07:09:40|741952|740952|742076.7|741076.7|742100.8|741100.8|741945.6|740945.6|36
1626160190000|2021-07-13 07:09:50|742054.6|741054.6|742029.3|741029.3|742546.5|741054.6|741993.3|740535|36
1626160200000|2021-07-13 07:10:00|742523.2|740523.2|742062.7|741062.7|742567|741080.2|742001.3|740508.4|37
1626160210000|2021-07-13 07:10:10|742015.7|741015.7|742067.8|741067.8|742572.5|741086.7|742012.2|740508.2|36
1626160220000|2021-07-13 07:10:20|742081.4|741081.4|742066.8|741066.8|742572.8|741081.4|742007.4|740525|38
1626160230000|2021-07-13 07:10:30|742092.4|741092.4|742128.8|741128.8|742549.7|741155.3|742005.7|740524.3|35
1626160240000|2021-07-13 07:10:40|742123.1|741123.1|742157|741157|742170.3|741170.3|742117.2|741117.2|30
1626160250000|2021-07-13 07:10:50|742160.8|741160.8|742229.4|741229.4|742230.5|741230.5|742143.1|741143.1|38
1626160260000|2021-07-13 07:11:00|742212.9|741212.9|742202.8|741202.8|742213.6|741213.6|742190|741190|33
1626160270000|2021-07-13 07:11:10|742195.4|741195.4|742264.1|741264.1|742264.1|741264.1|742186.9|741186.9|36
1626160280000|2021-07-13 07:11:20|742239.7|741239.7|742279.9|741279.9|742798.8|741282.8|742155.1|740768.1|36
1626160290000|2021-07-13 07:11:30|742242.5|741242.5|742638.9|740638.9|742695.5|741242.5|742177.6|740638.9|36
1626160300000|2021-07-13 07:11:40|742628.4|740628.4|742302.9|741302.9|742692.5|741302.9|742161.2|740628.4|37
1626160310000|2021-07-13 07:11:50|742776|740776|742285.2|741285.2|742776|741292.2|742275.6|740758.9|33
1626160320000|2021-07-13 07:12:00|742281.5|741281.5|742775.7|740775.7|742775.7|741296.8|742259.5|740752.4|37
1626160330000|2021-07-13 07:12:10|742730.5|740730.5|742890.3|740890.3|742890.3|741379.4|742227.6|740657.3|38
1626160340000|2021-07-13 07:12:20|742897.6|740897.6|742915.6|740915.6|742961.2|740961.2|742897.6|740897.6|38
1626160350000|2021-07-13 07:12:30|742901.9|740901.9|742831.2|740831.2|742902|740902|742780.8|740780.8|39
1626160360000|2021-07-13 07:12:40|742437.1|741437.1|742439.7|741439.7|742447.6|741447.6|742428.5|741428.5|36
1626160370000|2021-07-13 07:12:50|742429.7|741429.7|742874.7|740874.7|742957|741443.2|742429.7|740864.9|35
1626160380000|2021-07-13 07:13:00|742810.9|740810.9|742677|740677|742810.9|740810.9|742677|740677|33
1626160390000|2021-07-13 07:13:10|742637.6|740637.6|742650.8|740650.8|742661.7|741151.1|742148.9|740575|38
1626160400000|2021-07-13 07:13:20|742637.6|740637.6|742667.7|740667.7|742667.7|740667.7|742625|740625|31
1626160410000|2021-07-13 07:13:30|742706.6|740706.6|742758.7|740758.7|742776.5|740776.5|742675.8|740675.8|31
1626160420000|2021-07-13 07:13:40|742759.4|740759.4|742627.6|740627.6|742759.4|740759.4|742619|740619|29
1626160430000|2021-07-13 07:13:50|742631.2|740631.2|742663.2|740663.2|742664.5|741155|742149|740563.3|37
1626160440000|2021-07-13 07:14:00|742674.3|740674.3|742650.7|740650.7|742674.3|741158.6|742066.2|740554.7|33
1626160450000|2021-07-13 07:14:10|742651.6|740651.6|742160.4|741160.4|742713|741185.1|742141.3|740641.6|37
1626160460000|2021-07-13 07:14:20|742162.4|741162.4|742703.8|740703.8|742703.8|741181.5|742162.4|740649|31
1626160470000|2021-07-13 07:14:30|742671.1|740671.1|742670.2|740670.2|742693.2|740693.2|742636.4|740636.4|34
1626160480000|2021-07-13 07:14:40|742157.3|741157.3|742664.1|740664.1|742667.9|741157.3|742157.3|740636.4|32
1626160490000|2021-07-13 07:14:50|742121.2|741121.2|742612.8|740612.8|742675.2|741161.9|742119.2|740609.7|39
1626160500000|2021-07-13 07:15:00|742061.3|741061.3|742730|740730|742735|741166.9|742024.2|740569.6|40
1626160510000|2021-07-13 07:15:10|742690.3|740690.3|742642.1|740642.1|742700.2|741163.6|742163.6|740604.2|37
1626160520000|2021-07-13 07:15:20|742604.3|740604.3|742609.5|740609.5|742618.9|740618.9|742549.3|740549.3|39
1626160530000|2021-07-13 07:15:30|742588.3|740588.3|742592.7|740592.7|742597.9|740597.9|742561.8|740561.8|37
1626160540000|2021-07-13 07:15:40|742566.6|740566.6|742595.4|740595.4|742622.6|740622.6|742543.1|740543.1|39
1626160550000|2021-07-13 07:15:50|742592.2|740592.2|742553.2|740553.2|742608|741099.5|742099.5|740549.5|39
1626160560000|2021-07-13 07:16:00|742506.6|740506.6|741902.2|740902.2|742506.6|740991.5|741902.2|740396.4|37
1626160570000|2021-07-13 07:16:10|741896.6|740896.6|742581.1|740581.1|742591|741095.5|741880.5|740549.5|36
1626160580000|2021-07-13 07:16:20|742570.6|740570.6|742712.3|740712.3|742784.1|741137.3|742137.3|740570.6|38
1626160590000|2021-07-13 07:16:30|742696.5|740696.5|742737.3|740737.3|742754.9|741213.7|742201.1|740675.7|37
1626160600000|2021-07-13 07:16:40|742689|740689|742653.2|740653.2|742702.6|740702.6|742597.2|740597.2|39
1626160610000|2021-07-13 07:16:50|742643.2|740643.2|742104.3|741104.3|742658.6|741105.5|742104.3|740542.6|39
1626160620000|2021-07-13 07:17:00|742078.6|741078.6|742749.5|740749.5|742754.8|741209|742078.6|740580.5|40
1626160630000|2021-07-13 07:17:10|742712.1|740712.1|742666.5|740666.5|742754.7|740754.7|742650.7|740650.7|40
1626160640000|2021-07-13 07:17:20|742611.5|740611.5|742634.2|740634.2|742683.3|740683.3|742600.6|740600.6|39
1626160650000|2021-07-13 07:17:30|742614.2|740614.2|742646|740646|742686.5|740686.5|742614.2|740614.2|35
1626160660000|2021-07-13 07:17:40|742616.8|740616.8|742665|740665|742697.4|741143.7|742139|740616.8|39
1626160670000|2021-07-13 07:17:50|742628.3|740628.3|742707.8|740707.8|742727.1|740727.1|742622.6|740622.6|39
1626160680000|2021-07-13 07:18:00|742694.6|740694.6|742707.9|740707.9|742709.9|741176|742176|740643.9|39
1626160690000|2021-07-13 07:18:10|742692.9|740692.9|742696.9|740696.9|742702.7|740702.7|742668.6|740668.6|37
1626160700000|2021-07-13 07:18:20|742178.4|741178.4|742204.7|741204.7|742717.9|741207.1|742167.2|740689.5|36
1626160710000|2021-07-13 07:18:30|742693.5|740693.5|742852.6|740852.6|742865.3|741364.5|742179.6|740693.5|38
1626160720000|2021-07-13 07:18:40|742845|740845|742314.2|741314.2|742853|741358|742314.2|740839.4|37
1626160730000|2021-07-13 07:18:50|742792.6|740792.6|742704.9|740704.9|742833.1|741336.5|742209.1|740692.1|39
1626160740000|2021-07-13 07:19:00|742670.8|740670.8|742678.2|740678.2|742688.4|741183.9|742183.9|740659|33
1626160750000|2021-07-13 07:19:10|742682.9|740682.9|742726.7|740726.7|742732.6|741227.1|742149.4|740649.3|36
1626160760000|2021-07-13 07:19:20|742677.2|740677.2|742748.2|740748.2|742768.2|741252.7|742187|740670.1|38
1626160770000|2021-07-13 07:19:30|742731.6|740731.6|742892.1|740892.1|742903.5|741349.1|742336.6|740711.1|39
1626160780000|2021-07-13 07:19:40|742843|740843|742838.3|740838.3|742868.8|740868.8|742818.6|740818.6|33
1626160790000|2021-07-13 07:19:50|742788.6|740788.6|742806|740806|742819.9|741311.7|742282.3|740777.3|38
1626160800000|2021-07-13 07:20:00|742789.7|740789.7|742803.8|740803.8|742811.7|740811.7|742691.4|740691.4|40
1626160810000|2021-07-13 07:20:10|742259.4|741259.4|742919|740919|742919|741309.7|742259.4|740787.1|38
1626160820000|2021-07-13 07:20:20|742845.2|740845.2|742902|740902|742929.5|741414.4|742347.8|740843.5|33
1626160830000|2021-07-13 07:20:30|742918.7|740918.7|742430.9|741430.9|742940.1|741430.9|742392.4|740886.5|39
1626160840000|2021-07-13 07:20:40|742919|740919|742462.7|741462.7|742988|741462.7|742341.2|740857.4|39
1626160850000|2021-07-13 07:20:50|742467|741467|742583.8|741583.8|742997.6|741594|742455.3|740997.6|39
1626160860000|2021-07-13 07:21:00|742582.6|741582.6|742595.4|741595.4|742633.3|741633.3|742564.1|741564.1|27
1626160870000|2021-07-13 07:21:10|742590.6|741590.6|742528.3|741528.3|743068.7|741590.6|742528.3|741047.8|37
1626160880000|2021-07-13 07:21:20|742488.9|741488.9|742610.5|741610.5|743212.7|741715.6|742473.7|740992.9|37
1626160890000|2021-07-13 07:21:30|743082.5|741082.5|743055.2|741055.2|743165.7|741686.7|742539.4|741048.5|36
1626160900000|2021-07-13 07:21:40|742544|741544|743036.7|741036.7|743039.1|741545.4|742521.9|741008.1|35
1626160910000|2021-07-13 07:21:50|742498|741498|743151|741151|743163.6|741645.2|742498|740980.8|39
1626160920000|2021-07-13 07:22:00|742663.2|741663.2|742671|741671|743203.9|741671|742608.6|741090.8|37
1626160930000|2021-07-13 07:22:10|742660.7|741660.7|742682.6|741682.6|743193.6|741696|742637.9|741120.6|36
1626160940000|2021-07-13 07:22:20|742687.4|741687.4|742784.2|741784.2|743316.1|741814.9|742679.7|741281.5|38
1626160950000|2021-07-13 07:22:30|742793.4|741793.4|743345.6|741345.6|743398.4|741877.9|742776.3|741345.6|37
1626160960000|2021-07-13 07:22:40|742806.4|741806.4|743278.1|741278.1|743314.8|741806.4|742773.7|741269.6|32
1626160970000|2021-07-13 07:22:50|742773.9|741773.9|743299.8|741299.8|743312.1|741779.9|742740.6|741249.4|38
1626160980000|2021-07-13 07:23:00|743292.9|741292.9|742862.5|741862.5|743353.3|741862.5|742784|741271.4|37
1626160990000|2021-07-13 07:23:10|742857|741857|743331.7|741331.7|743365.1|741867.3|742779.8|741291.3|38
1626161000000|2021-07-13 07:23:20|742829.2|741829.2|742739.1|741739.1|743331.3|741829.2|742733.3|741241.6|37
1626161010000|2021-07-13 07:23:30|743221.5|741221.5|743231.3|741231.3|743239.3|741739.5|742712|741221.5|34
1626161020000|2021-07-13 07:23:40|743180.7|741180.7|743015|741015|743180.7|741614.4|742547|741003.6|37
1626161030000|2021-07-13 07:23:50|742482.5|741482.5|742856.6|740856.6|743018.9|741482.5|742415.1|740856.6|39
1626161040000|2021-07-13 07:24:00|742810.8|740810.8|742812.8|740812.8|742833.4|740833.4|742780.9|740780.9|37
1626161050000|2021-07-13 07:24:10|742766.4|740766.4|742739.8|740739.8|742766.4|740766.4|742690.6|740690.6|39
1626161060000|2021-07-13 07:24:20|742719.7|740719.7|742751|740751|742758.6|740758.6|742694.1|740694.1|38
1626161070000|2021-07-13 07:24:30|742728|740728|742692.8|740692.8|742728|740728|742675.3|740675.3|32
1626161080000|2021-07-13 07:24:40|742690|740690|742677.9|740677.9|742700.9|741161.7|742161.7|740610|33
1626161090000|2021-07-13 07:24:50|742636.2|740636.2|742670.6|740670.6|742671.4|741125|742111.6|740581.5|39
1626161100000|2021-07-13 07:25:00|742614.7|740614.7|742616.3|740616.3|742672.4|741170.3|742166.5|740607.1|39
1626161110000|2021-07-13 07:25:10|742583.6|740583.6|742469.4|740469.4|742585.6|741076.8|741981.5|740468.8|36
1626161120000|2021-07-13 07:25:20|742434.7|740434.7|742464.9|740464.9|742464.9|740946.4|741938|740401.9|36
1626161130000|2021-07-13 07:25:30|742467.1|740467.1|742026.7|741026.7|742540.3|741038.2|741991.9|740464.4|38
1626161140000|2021-07-13 07:25:40|742500|740500|741895.5|740895.5|742502.6|740985|741895.5|740422.6|40
1626161150000|2021-07-13 07:25:50|741815.9|740815.9|741958.2|739958.2|742308.2|740815.9|741635.6|739836.8|40
1626161160000|2021-07-13 07:26:00|741914.4|739914.4|741938.4|739938.4|741992.5|739992.5|741812.1|739812.1|40
1626161170000|2021-07-13 07:26:10|741825|739825|741970.3|739970.3|741976.9|740415.6|741408.1|739785|36
1626161180000|2021-07-13 07:26:20|741933.7|739933.7|741994.3|739994.3|742037.1|740507.4|741438.2|739913.9|39
1626161190000|2021-07-13 07:26:30|741967.6|739967.6|741482.2|740482.2|742007.5|740507.7|741457.4|739948.7|38
1626161200000|2021-07-13 07:26:40|741420.3|740420.3|741492.7|740492.7|741995.1|740492.7|741392.6|739905|29
1626161210000|2021-07-13 07:26:50|741950|739950|741360.1|740360.1|741955.1|740394.5|741354.8|739858.4|37
1626161220000|2021-07-13 07:27:00|741341.9|740341.9|741410.5|740410.5|741411.1|740411.1|741339.7|740339.7|36
1626161230000|2021-07-13 07:27:10|741371.4|740371.4|741391.4|740391.4|741436.3|740436.3|741367.5|740367.5|38
1626161240000|2021-07-13 07:27:20|741357.4|740357.4|741418.7|740418.7|741418.7|740418.7|741356.5|740356.5|39
1626161250000|2021-07-13 07:27:30|741412.9|740412.9|741498.3|740498.3|741996.9|740520.9|741412.9|739977.2|39
1626161260000|2021-07-13 07:27:40|741453.1|740453.1|741980.6|739980.6|741993.8|740512.3|741445.4|739960.8|36
1626161270000|2021-07-13 07:27:50|741938.9|739938.9|741446|740446|741938.9|740446|741409.4|739901.8|38
1626161280000|2021-07-13 07:28:00|741427.2|740427.2|741333.9|740333.9|741937.8|740427.2|741325.4|739861.1|33
1626161290000|2021-07-13 07:28:10|741336|740336|741655.4|739655.4|741795.1|740336|741184.5|739655.4|39
1626161300000|2021-07-13 07:28:20|741579.2|739579.2|741165.4|740165.4|741695.5|740195.6|741062.2|739518|40
1626161310000|2021-07-13 07:28:30|741161|740161|741038.5|740038.5|741634.6|740161|741038.5|739585.3|40
1626161320000|2021-07-13 07:28:40|741039.5|740039.5|741037.2|740037.2|741539.2|740039.9|740947|739452.3|40
1626161330000|2021-07-13 07:28:50|741036.8|740036.8|740932.3|739932.3|741625.4|740096.7|740932.3|739426.9|39
1626161340000|2021-07-13 07:29:00|740931.7|739931.7|741363.7|739363.7|741452.9|739962.4|740863.8|739363.7|39
1626161350000|2021-07-13 07:29:10|740846.3|739846.3|741468.1|739468.1|741487.1|739974.4|740781|739289|40
1626161360000|2021-07-13 07:29:20|741425.2|739425.2|741594|739594|741600.1|739896.7|740896.7|739373.9|37
1626161370000|2021-07-13 07:29:30|741606|739606|741084.9|740084.9|741606|740084.9|741025.8|739521.2|35
1626161380000|2021-07-13 07:29:40|741094|740094|741445.2|739445.2|741551.7|740094|740960.5|739445.2|40
1626161390000|2021-07-13 07:29:50|740958.3|739958.3|740780.8|739780.8|741411.5|739958.3|740780.8|739284.8|40
1626161400000|2021-07-13 07:30:00|740789.1|739789.1|741276.5|739276.5|741276.5|739789.1|740727.4|739193.1|40
1626161410000|2021-07-13 07:30:10|741282.3|739282.3|741173.5|739173.5|741320.6|739790.4|740640.9|739135.2|39
1626161420000|2021-07-13 07:30:20|741177|739177|740755.7|739755.7|741321.1|739795.5|740678.9|739157.5|40
1626161430000|2021-07-13 07:30:30|740756.7|739756.7|741379.1|739379.1|741379.1|739807.5|740699.5|739202.6|40
1626161440000|2021-07-13 07:30:40|741382.9|739382.9|741390.7|739390.7|741390.7|739879.6|740757.5|739258.7|39
1626161450000|2021-07-13 07:30:50|741382|739382|741028.2|740028.2|741527.9|740042.7|740836|739354.3|40
1626161460000|2021-07-13 07:31:00|741020|740020|740814|739814|741459.6|740020|740769.5|739276.2|39
1626161470000|2021-07-13 07:31:10|740805.3|739805.3|740738.9|739738.9|741280.3|739805.3|740734.6|739227.7|39
1626161480000|2021-07-13 07:31:20|740740.8|739740.8|741356.8|739356.8|741441.8|739863.3|740727.2|739273.9|40
1626161490000|2021-07-13 07:31:30|741355.8|739355.8|741364.2|739364.2|741384.6|739834.1|740811.8|739318.4|39
1626161500000|2021-07-13 07:31:40|741363.6|739363.6|741358|739358|741403.3|739868.5|740844.1|739354.3|34
1626161510000|2021-07-13 07:31:50|741336.5|739336.5|741281.5|739281.5|741336.5|739820.8|740758.7|739264.8|35
1626161520000|2021-07-13 07:32:00|741280.4|739280.4|740733|739733|741280.4|739785|740721.3|739253.8|30
1626161530000|2021-07-13 07:32:10|740723.9|739723.9|740728.9|739728.9|740735.6|739735.6|740711.8|739711.8|25
1626161540000|2021-07-13 07:32:20|740715.4|739715.4|740684.5|739684.5|740716.4|739716.4|740680.3|739680.3|33
1626161550000|2021-07-13 07:32:30|740678|739678|740626|739626|741152.2|739679.7|740626|739137.5|35
1626161560000|2021-07-13 07:32:40|741052.3|739052.3|740555.6|739555.6|741052.3|739565.6|740530.7|739038.6|39
1626161570000|2021-07-13 07:32:50|740549.7|739549.7|741042.3|739042.3|741052.7|739557.3|740537.2|739032.2|34
1626161580000|2021-07-13 07:33:00|740541.9|739541.9|741052.9|739052.9|741052.9|739548.6|740514.5|739021|33
1626161590000|2021-07-13 07:33:10|741031.2|739031.2|740553.2|739553.2|741050.9|739553.2|740520.8|739013.3|38
1626161600000|2021-07-13 07:33:20|740527.5|739527.5|740621.7|739621.7|741160.4|739658.9|740527.5|739022.5|38
1626161610000|2021-07-13 07:33:30|741077.3|739077.3|741109.5|739109.5|741117.8|739554.6|740538.5|739039.4|37
1626161620000|2021-07-13 07:33:40|741098.2|739098.2|741127.8|739127.8|741134.9|739627|740590.6|739087.6|39
1626161630000|2021-07-13 07:33:50|741106.1|739106.1|741175.2|739175.2|741175.2|739652.4|740599.5|739061|38
1626161640000|2021-07-13 07:34:00|741153.7|739153.7|740666.5|739666.5|741167.5|739668.9|740607|739111|39
1626161650000|2021-07-13 07:34:10|741156.5|739156.5|740611.1|739611.1|741166.7|739644|740595.2|739096.5|38
1626161660000|2021-07-13 07:34:20|741108.1|739108.1|741131.7|739131.7|741140.5|739649.6|740583.3|739076.8|40
1626161670000|2021-07-13 07:34:30|740616.2|739616.2|740568.9|739568.9|741098.2|739620.7|740568.9|739096.5|34
1626161680000|2021-07-13 07:34:40|740553.6|739553.6|740594.2|739594.2|741105.5|739600.6|740548.4|739056.2|33
1626161690000|2021-07-13 07:34:50|740579.9|739579.9|740673.9|739673.9|741181.6|739687.7|740550.9|739065.5|35
1626161700000|2021-07-13 07:35:00|741164.2|739164.2|740655.8|739655.8|741164.2|739667.2|740609.4|739130.1|34
1626161710000|2021-07-13 07:35:10|741133|739133|740632.1|739632.1|741142|739643.9|740603.5|739110.4|36
1626161720000|2021-07-13 07:35:20|740619.4|739619.4|741190.3|739190.3|741190.3|739682.4|740596.6|739084|38
1626161730000|2021-07-13 07:35:30|741167.9|739167.9|740698.2|739698.2|741199.9|739704.5|740654.5|739142.3|35
1626161740000|2021-07-13 07:35:40|741166.2|739166.2|741159.8|739159.8|741189.5|739189.5|741136.1|739136.1|32
1626161750000|2021-07-13 07:35:50|740658.4|739658.4|740698.8|739698.8|741198.2|739701.9|740604.9|739104.7|40
1626161760000|2021-07-13 07:36:00|740693|739693|740685.9|739685.9|741199.9|739695|740644.2|739150.6|39
1626161770000|2021-07-13 07:36:10|740687.9|739687.9|741178.1|739178.1|741178.2|739687.9|740638.9|739141.7|39
1626161780000|2021-07-13 07:36:20|741176.9|739176.9|741174.6|739174.6|741182.7|739679.8|740679.8|739148.9|34
1626161790000|2021-07-13 07:36:30|741171.4|739171.4|741186.7|739186.7|741194.1|739649.9|740620.9|739136.6|39
1626161800000|2021-07-13 07:36:40|741195|739195|741141.2|739141.2|741195|739642|740610|739115.7|40
1626161810000|2021-07-13 07:36:50|741142.9|739142.9|741098.2|739098.2|741142.9|739142.9|741091.6|739091.6|35
1626161820000|2021-07-13 07:37:00|740582.2|739582.2|741179.3|739179.3|741200.8|739670.6|740582.2|739146.8|37
1626161830000|2021-07-13 07:37:10|740656|739656|740654.7|739654.7|741176.3|739668.6|740653.6|739140.7|38
1626161840000|2021-07-13 07:37:20|740611.7|739611.7|741202.3|739202.3|741210.3|739611.7|740611.7|739110|38
1626161850000|2021-07-13 07:37:30|741176.5|739176.5|741187.6|739187.6|741201.9|739201.9|741163.2|739163.2|37
1626161860000|2021-07-13 07:37:40|741131.9|739131.9|740555.6|739555.6|741149.1|739603|740555.6|739060|39
1626161870000|2021-07-13 07:37:50|740523.9|739523.9|740522.9|739522.9|741024.1|739524.7|740464.6|739014.8|36
1626161880000|2021-07-13 07:38:00|740520.9|739520.9|741102.2|739102.2|741102.2|739545.7|740519.7|739040.1|35
1626161890000|2021-07-13 07:38:10|740571.3|739571.3|741133.3|739133.3|741143.8|739619.4|740556.2|739077.1|36
1626161900000|2021-07-13 07:38:20|740618.2|739618.2|740569.7|739569.7|741124.7|739618.2|740569.7|739067.9|37
1626161910000|2021-07-13 07:38:30|740566|739566|740496.6|739496.6|740572.9|739572.9|740494.3|739494.3|32
1626161920000|2021-07-13 07:38:40|740492.8|739492.8|740494.1|739494.1|740506|739506|740490.7|739490.7|31
1626161930000|2021-07-13 07:38:50|740490.7|739490.7|740493.8|739493.8|740509|739509|740485|739485|34
1626161940000|2021-07-13 07:39:00|740490.3|739490.3|740506.6|739506.6|740510.9|739510.9|740490.3|739490.3|31
1626161950000|2021-07-13 07:39:10|740490.5|739490.5|740492.8|739492.8|740503.1|739503.1|740490.5|739490.5|28
1626161960000|2021-07-13 07:39:20|740478.9|739478.9|740531|739531|740532|739532|740468.3|739468.3|29
1626161970000|2021-07-13 07:39:30|740505.7|739505.7|740492.9|739492.9|740505.7|739505.7|740482.7|739482.7|30
1626161980000|2021-07-13 07:39:40|740483.4|739483.4|740467.2|739467.2|740985.5|739483.4|740462.1|738965.6|31
1626161990000|2021-07-13 07:39:50|740469.3|739469.3|740885.2|738885.2|740925.3|739481.2|740390.4|738884.1|39
1626162000000|2021-07-13 07:40:00|740363.4|739363.4|740928.3|738928.3|740943.3|739443|740363.4|738876|38
1626162010000|2021-07-13 07:40:10|740423.4|739423.4|740508.1|739508.1|741007.6|739523.6|740418.6|738921.3|38
1626162020000|2021-07-13 07:40:20|740474.7|739474.7|740190.9|739190.9|740971.5|739476.8|740189.3|738708.6|32
1626162030000|2021-07-13 07:40:30|740177.1|739177.1|740754.9|738754.9|740778.5|739259.4|740148.4|738639.4|39
1626162040000|2021-07-13 07:40:40|740710.7|738710.7|740784.4|738784.4|740793.5|738793.5|740679.8|738679.8|30
1626162050000|2021-07-13 07:40:50|740768.6|738768.6|740735.1|738735.1|740777.4|738777.4|740730.7|738730.7|37
1626162060000|2021-07-13 07:41:00|740747.2|738747.2|740763.2|738763.2|740786.1|738786.1|740712.9|738712.9|37
1626162070000|2021-07-13 07:41:10|740766.1|738766.1|740838.5|738838.5|740862.5|739347.5|740215.7|738703.4|36
1626162080000|2021-07-13 07:41:20|740828.9|738828.9|740977.2|738977.2|740988|739482.6|740357.4|738811.9|39
1626162090000|2021-07-13 07:41:30|740955.2|738955.2|740864.4|738864.4|740955.2|739424.8|740363.8|738850|37
1626162100000|2021-07-13 07:41:40|740865.4|738865.4|740862.4|738862.4|740874.8|739341.5|740321.1|738827.7|36
1626162110000|2021-07-13 07:41:50|740344.7|739344.7|741079.7|739079.7|741088.6|739580|740344.7|738817.1|38
1626162120000|2021-07-13 07:42:00|741051|739051|741281.3|739281.3|741288.5|739751.7|740603.2|739036.9|40
1626162130000|2021-07-13 07:42:10|741242.3|739242.3|741309.2|739309.2|741321.5|739321.5|741233.1|739233.1|39
1626162140000|2021-07-13 07:42:20|741260.9|739260.9|741187.9|739187.9|741270|739689.5|740689.5|739187.9|40
1626162150000|2021-07-13 07:42:30|741131.3|739131.3|741251.3|739251.3|741251.3|739251.3|741131.3|739131.3|37
1626162160000|2021-07-13 07:42:40|741227.6|739227.6|741224.2|739224.2|741231.1|739727.3|740725.9|739180.4|35
1626162170000|2021-07-13 07:42:50|741204.1|739204.1|741236.8|739236.8|741236.8|739679.6|740679.6|739165.7|32
1626162180000|2021-07-13 07:43:00|741213.5|739213.5|741116.8|739116.8|741213.5|739213.5|741101.5|739101.5|37
1626162190000|2021-07-13 07:43:10|741090.6|739090.6|741101.8|739101.8|741105.8|739105.8|741080.9|739080.9|28
1626162200000|2021-07-13 07:43:20|741076.2|739076.2|741076.4|739076.4|741080.3|739570.8|740570.8|739063.4|36
1626162210000|2021-07-13 07:43:30|741120.4|739120.4|741050|739050|741120.4|739605|740565.9|739050|36
1626162220000|2021-07-13 07:43:40|740528.4|739528.4|740991.2|738991.2|740998.1|739531.9|740486.3|738989.5|34
1626162230000|2021-07-13 07:43:50|740420.1|739420.1|740369.7|739369.7|740891.1|739420.1|740356.4|738853.5|38
1626162240000|2021-07-13 07:44:00|740318.7|739318.7|740343.2|739343.2|740858.5|739356.9|740279.9|738778.4|38
1626162250000|2021-07-13 07:44:10|740283.1|739283.1|740357|739357|740840.9|739357|740275.2|738771.4|39
1626162260000|2021-07-13 07:44:20|740815.4|738815.4|740984|738984|741032.5|739518.2|740297.1|738797.2|40
1626162270000|2021-07-13 07:44:30|740959.8|738959.8|741006.6|739006.6|741019|739511.3|740500.5|738959.8|37
1626162280000|2021-07-13 07:44:40|740951.7|738951.7|741005.9|739005.9|741011.9|739502.9|740455.7|738948.5|36
1626162290000|2021-07-13 07:44:50|740937.2|738937.2|741061.5|739061.5|741061.5|739506.5|740433.1|738931.7|39
1626162300000|2021-07-13 07:45:00|740532.3|739532.3|741002.4|739002.4|741129|739570.3|740526.1|739002.4|34
1626162310000|2021-07-13 07:45:10|740967.3|738967.3|740963.5|738963.5|740975.9|739471.8|740471.8|738944.1|31
1626162320000|2021-07-13 07:45:20|740951.3|738951.3|740990.6|738990.6|741002|739002|740951.2|738951.2|33
1626162330000|2021-07-13 07:45:30|740959.1|738959.1|740475.8|739475.8|740966.4|739492.5|740456|738937.7|32
1626162340000|2021-07-13 07:45:40|740975|738975|740542.4|739542.4|741011.9|739555|740480.1|738975|32
1626162350000|2021-07-13 07:45:50|740509.6|739509.6|740506.7|739506.7|740524|739524|740488.9|739488.9|33
1626162360000|2021-07-13 07:46:00|740497.4|739497.4|741008|739008|741029|739497.4|740462|739008|32
1626162370000|2021-07-13 07:46:10|740438.7|739438.7|741070.4|739070.4|741083.7|739586.1|740429.4|739070.4|36
1626162380000|2021-07-13 07:46:20|740997.8|738997.8|741291.6|739291.6|741293.5|739756.6|740756.6|738986.8|37
1626162390000|2021-07-13 07:46:30|741258.3|739258.3|741266.6|739266.6|741266.6|739266.6|741243.2|739243.2|34
1626162400000|2021-07-13 07:46:40|741233.4|739233.4|741212.3|739212.3|741233.4|739233.4|741208.1|739208.1|31
1626162410000|2021-07-13 07:46:50|741213.4|739213.4|741228.4|739228.4|741233.6|739233.6|741196.6|739196.6|35
1626162420000|2021-07-13 07:47:00|741185.1|739185.1|741141.9|739141.9|741196.1|739696.9|740696.9|739140.3|36
1626162430000|2021-07-13 07:47:10|741120.3|739120.3|741098|739098|741121.4|739590.8|740590.8|739020.6|36
1626162440000|2021-07-13 07:47:20|741048.4|739048.4|741075|739075|741075|739075|741013.5|739013.5|31
1626162450000|2021-07-13 07:47:30|741040.8|739040.8|741267|739267|741275.3|739561.5|740561.5|739040.8|36
1626162460000|2021-07-13 07:47:40|741216.6|739216.6|741208.2|739208.2|741228.8|739228.8|741208.2|739208.2|31
1626162470000|2021-07-13 07:47:50|741195.6|739195.6|741163.6|739163.6|741251.1|739703.9|740701.1|739163.6|34
1626162480000|2021-07-13 07:48:00|741161.6|739161.6|741167.7|739167.7|741184.4|739184.4|741156.6|739156.6|35
1626162490000|2021-07-13 07:48:10|741168.9|739168.9|740650.2|739650.2|741168.9|739653.9|740644.2|739069.7|36
1626162500000|2021-07-13 07:48:20|740653.9|739653.9|741131.8|739131.8|741131.8|739653.9|740582.9|739082.8|29
1626162510000|2021-07-13 07:48:30|741125.3|739125.3|740610.8|739610.8|741125.3|739623.6|740571.8|739084.9|36
1626162520000|2021-07-13 07:48:40|740608.5|739608.5|741162.3|739162.3|741162.3|739644.7|740608.5|739135.9|39
1626162530000|2021-07-13 07:48:50|741129.2|739129.2|741180.1|739180.1|741180.1|739661.2|740618.9|739121.7|36
1626162540000|2021-07-13 07:49:00|741180.7|739180.7|741242.5|739242.5|741242.5|739677.2|740628.5|739127.9|40
1626162550000|2021-07-13 07:49:10|741229.3|739229.3|740754.2|739754.2|741235.9|739759.6|740754.2|739187.9|33
1626162560000|2021-07-13 07:49:20|740759.4|739759.4|741259.6|739259.6|741281.8|739778.5|740696.3|739210.2|35
1626162570000|2021-07-13 07:49:30|741268.8|739268.8|740779.2|739779.2|741283|739791.9|740733.5|739263.9|33
1626162580000|2021-07-13 07:49:40|740790.1|739790.1|740821|739821|741283.2|739825.8|740772.9|739253.6|34
1626162590000|2021-07-13 07:49:50|740787.7|739787.7|741291.1|739291.1|741300.7|739808|740787.7|739287|34
1626162600000|2021-07-13 07:50:00|741263.8|739263.8|740497.4|739497.4|741280.5|739674.9|740497.4|738996.6|39
1626162610000|2021-07-13 07:50:10|740953.2|738953.2|741133.2|739133.2|741159.5|739676|740530.5|738953.2|38
1626162620000|2021-07-13 07:50:20|740610|739610|740651.3|739651.3|740652|739652|740610|739610|35
1626162630000|2021-07-13 07:50:30|741125.9|739125.9|741221.1|739221.1|741230.1|739719.4|740628.1|739125.9|39
1626162640000|2021-07-13 07:50:40|741196.9|739196.9|740756.9|739756.9|741232.2|739769.1|740677.7|739176.7|39
1626162650000|2021-07-13 07:50:50|740742.6|739742.6|741294.8|739294.8|741294.8|739742.6|740742.6|739204.2|37
1626162660000|2021-07-13 07:51:00|741260.2|739260.2|741331.3|739331.3|741344.1|739344.1|741236.1|739236.1|39
1626162670000|2021-07-13 07:51:10|741314.9|739314.9|741350.9|739350.9|741350.9|739818.1|740818.1|739286.3|40
1626162680000|2021-07-13 07:51:20|741322.2|739322.2|741206.6|739206.6|741322.2|739814.5|740787.9|739204.5|36
1626162690000|2021-07-13 07:51:30|741185.9|739185.9|741186.2|739186.2|741191.5|739681.6|740643.9|739139.9|38
1626162700000|2021-07-13 07:51:40|741165.4|739165.4|741174.9|739174.9|741185.8|739185.8|741147.8|739147.8|37
1626162710000|2021-07-13 07:51:50|741168.9|739168.9|741218.8|739218.8|741218.8|739681.8|740644.2|739148.3|37
1626162720000|2021-07-13 07:52:00|741196.7|739196.7|740672.8|739672.8|741196.7|739683.5|740661.7|739157.7|35
1626162730000|2021-07-13 07:52:10|740647.8|739647.8|740639.9|739639.9|741154.6|739654.3|740620.5|739117.8|37
1626162740000|2021-07-13 07:52:20|740594.7|739594.7|741196.2|739196.2|741196.2|739690.9|740594.7|739178.6|38
1626162750000|2021-07-13 07:52:30|740671.9|739671.9|741220.3|739220.3|741231.7|739732.7|740662|739194.4|37
1626162760000|2021-07-13 07:52:40|741195.9|739195.9|741354|739354|741356.8|739849.9|740667.1|739188.9|38
1626162770000|2021-07-13 07:52:50|741336.3|739336.3|740857.7|739857.7|741366.6|739863.2|740840.3|739325.9|33
1626162780000|2021-07-13 07:53:00|740854.5|739854.5|740874.1|739874.1|741374.1|739877.1|740810.7|739293.2|35
1626162790000|2021-07-13 07:53:10|740842.2|739842.2|741383.2|739383.2|741396.4|739871.6|740788.6|739286.2|39
1626162800000|2021-07-13 07:53:20|740874|739874|740980.9|739980.9|741448.1|739990.9|740874|739344.3|38
1626162810000|2021-07-13 07:53:30|740948.3|739948.3|740976.8|739976.8|741479.1|739985.9|740921.9|739423.2|36
1626162820000|2021-07-13 07:53:40|740955.9|739955.9|740928.4|739928.4|741469.6|739966.4|740928.4|739444.9|35
1626162830000|2021-07-13 07:53:50|741428.7|739428.7|740967|739967|741498.9|739985.3|740910.1|739404.5|38
1626162840000|2021-07-13 07:54:00|740945.1|739945.1|741438.9|739438.9|741450.5|739945.1|740930.9|739421.8|31
1626162850000|2021-07-13 07:54:10|741417.5|739417.5|740943|739943|741459.3|739959.8|740939|739417.2|31
1626162860000|2021-07-13 07:54:20|740942.8|739942.8|740988.3|739988.3|741472.8|739990.8|740942.8|739444.4|36
1626162870000|2021-07-13 07:54:30|740985.9|739985.9|740925.8|739925.8|740985.9|739985.9|740925.8|739925.8|34
1626162880000|2021-07-13 07:54:40|740929.4|739929.4|741465.9|739465.9|741465.9|739972.3|740890|739374.6|36
1626162890000|2021-07-13 07:54:50|741468.8|739468.8|740924.5|739924.5|741468.8|739942.5|740924.5|739426.4|32
1626162900000|2021-07-13 07:55:00|741404.4|739404.4|740855|739855|741422.3|739904.9|740840.9|739331.4|36
1626162910000|2021-07-13 07:55:10|740862.4|739862.4|741364.9|739364.9|741410.1|739915.1|740839.7|739313.8|37
1626162920000|2021-07-13 07:55:20|741370.7|739370.7|741299.7|739299.7|741370.7|739830.8|740821.3|739286.1|34
1626162930000|2021-07-13 07:55:30|741291.7|739291.7|740761.7|739761.7|741311.4|739814.2|740749.3|739265.3|33
1626162940000|2021-07-13 07:55:40|740766.4|739766.4|741261.8|739261.8|741285|739797.1|740731.6|739243.8|33
1626162950000|2021-07-13 07:55:50|741249.7|739249.7|741287.3|739287.3|741312.8|739799.2|740799.2|739228.6|35
1626162960000|2021-07-13 07:56:00|741321.1|739321.1|741289.5|739289.5|741337.4|739792.1|740789.5|739277.6|38
1626162970000|2021-07-13 07:56:10|741235|739235|740823.7|739823.7|741330.9|739828.7|740721.4|739235|35
1626162980000|2021-07-13 07:56:20|740801.3|739801.3|740988.1|739988.1|741423.9|739998.8|740795.1|739295.4|31
1626162990000|2021-07-13 07:56:30|740976.4|739976.4|741393|739393|741443.1|739976.4|740929|739393|32
1626163000000|2021-07-13 07:56:40|740893|739893|740899.2|739899.2|741386.8|739899.2|740866.3|739347.3|37
1626163010000|2021-07-13 07:56:50|740883.3|739883.3|741403.3|739403.3|741409.3|739887.5|740875.7|739373.7|32
1626163020000|2021-07-13 07:57:00|740861.7|739861.7|740839.4|739839.4|741348.2|739861.7|740829.3|739336|36
1626163030000|2021-07-13 07:57:10|741343|739343|741400.4|739400.4|741405.2|739875.4|740790.1|739286.8|37
1626163040000|2021-07-13 07:57:20|741403.1|739403.1|740907.9|739907.9|741419.4|739907.9|740861.2|739354.9|36
1626163050000|2021-07-13 07:57:30|740900.7|739900.7|740963.7|739963.7|741450.7|739963.7|740885.6|739390.8|37
1626163060000|2021-07-13 07:57:40|741445|739445|740948.6|739948.6|741450|739966.6|740895.7|739418|36
1626163070000|2021-07-13 07:57:50|740911.4|739911.4|740926.1|739926.1|741414.3|739958|740893.5|739400.5|36
1626163080000|2021-07-13 07:58:00|740894.9|739894.9|740951.5|739951.5|741459.7|739957.2|740894.9|739389.6|29
1626163090000|2021-07-13 07:58:10|741428|739428|740969.2|739969.2|741429.8|739983.4|740917.8|739421.7|28
1626163100000|2021-07-13 07:58:20|740970.2|739970.2|740919.5|739919.5|741401.1|739970.2|740888.3|739401.1|36
1626163110000|2021-07-13 07:58:30|740914.7|739914.7|740942|739942|741444.4|739960.3|740871.4|739376.7|32
1626163120000|2021-07-13 07:58:40|740930.8|739930.8|740957.9|739957.9|741450.1|739964.4|740911.6|739402.8|37
1626163130000|2021-07-13 07:58:50|740959.6|739959.6|740981.7|739981.7|741459.3|739995.9|740919.1|739456.2|35
1626163140000|2021-07-13 07:59:00|740967.7|739967.7|740964.5|739964.5|741489.2|739979.6|740961.4|739468.9|27
1626163150000|2021-07-13 07:59:10|740939.1|739939.1|740960.7|739960.7|740983.3|739983.3|740939.1|739939.1|31
1626163160000|2021-07-13 07:59:20|740940.7|739940.7|740913.8|739913.8|741448.7|739945.8|740886.7|739408|35
1626163170000|2021-07-13 07:59:30|740907.3|739907.3|740882.6|739882.6|741396.1|739907.3|740878.5|739379.2|34
1626163180000|2021-07-13 07:59:40|740856.1|739856.1|740900.9|739900.9|741370|739913.1|740856.1|739361.1|35
1626163190000|2021-07-13 07:59:50|741388.9|739388.9|741392.2|739392.2|741405.3|739904.6|740852|739367.6|38
1626163200000|2021-07-13 08:00:00|741390.9|739390.9|740880.6|739880.6|741390.9|739886.6|740869|739371.2|40
1626163210000|2021-07-13 08:00:10|740866.3|739866.3|740832.5|739832.5|740866.3|739866.3|740826.3|739826.3|39
1626163220000|2021-07-13 08:00:20|740804.5|739804.5|740774|739774|741290.7|739804.5|740770.1|739272.1|38
1626163230000|2021-07-13 08:00:30|740761.3|739761.3|741297.6|739297.6|741311.5|739783.7|740761.3|739234.8|36
1626163240000|2021-07-13 08:00:40|741302.7|739302.7|741298.2|739298.2|741313.4|739786.6|740772.6|739245.3|39
1626163250000|2021-07-13 08:00:50|741296|739296|741431.8|739431.8|741445.4|739934.9|740750.4|739266.5|39
1626163260000|2021-07-13 08:01:00|741438.7|739438.7|740927.8|739927.8|741438.7|739942.8|740924.3|739438.7|31
1626163270000|2021-07-13 08:01:10|740914.9|739914.9|741339.8|739339.8|741378.3|739914.9|740914.9|739334.4|39
1626163280000|2021-07-13 08:01:20|741343.7|739343.7|741431.8|739431.8|741431.8|739881.9|740874.7|739343.7|35
1626163290000|2021-07-13 08:01:30|740918.6|739918.6|741457.7|739457.7|741501.2|739985.9|740909.1|739400|37
1626163300000|2021-07-13 08:01:40|741451|739451|741553.4|739553.4|741559.6|740057.2|740967.8|739451|34
1626163310000|2021-07-13 08:01:50|741563.7|739563.7|741110.1|740110.1|741585.6|740134.7|741018.8|739533.5|38
1626163320000|2021-07-13 08:02:00|741578.9|739578.9|741555.8|739555.8|741578.9|740041.2|741006.5|739520.9|38
1626163330000|2021-07-13 08:02:10|741562.2|739562.2|741124.6|740124.6|741651.9|740176.6|741043.7|739545.5|37
1626163340000|2021-07-13 08:02:20|741127.6|740127.6|741641.6|739641.6|741652.9|740150.4|741102.6|739593.5|37
1626163350000|2021-07-13 08:02:30|741646.7|739646.7|741223.2|740223.2|741654|740231.4|741088.3|739615.3|37
1626163360000|2021-07-13 08:02:40|741217.5|740217.5|741196.3|740196.3|741676.9|740217.5|741167|739663.2|39
1626163370000|2021-07-13 08:02:50|741206.9|740206.9|741173.1|740173.1|741685|740206.9|741142.2|739659.6|40
1626163380000|2021-07-13 08:03:00|741660.5|739660.5|741594.5|739594.5|741660.5|740167.3|741068.8|739594.5|39
1626163390000|2021-07-13 08:03:10|741589.9|739589.9|741143.7|740143.7|741589.9|740148.2|741058.2|739589.9|34
1626163400000|2021-07-13 08:03:20|741588.4|739588.4|741113.7|740113.7|741618.1|740113.7|741083.1|739572.8|35
1626163410000|2021-07-13 08:03:30|741111.5|740111.5|741593.4|739593.4|741633.1|740122.1|741078.2|739591.4|40
1626163420000|2021-07-13 08:03:40|741600.4|739600.4|741094.8|740094.8|741600.4|740123.3|741090.8|739595.4|36
1626163430000|2021-07-13 08:03:50|741072.2|740072.2|741067|740067|741096.2|740096.2|741067|740067|38
1626163440000|2021-07-13 08:04:00|741031.1|740031.1|741026.3|740026.3|741056.1|740056.1|741013|740013|38
1626163450000|2021-07-13 08:04:10|741013.7|740013.7|741063.5|740063.5|741067.7|740067.7|741013.7|740013.7|33
1626163460000|2021-07-13 08:04:20|741050.7|740050.7|741037.1|740037.1|741058.1|740058.1|741027.5|740027.5|34
1626163470000|2021-07-13 08:04:30|741038.6|740038.6|741140.2|740140.2|741151.3|740151.3|741032.5|740032.5|33
1626163480000|2021-07-13 08:04:40|741101|740101|741162.4|740162.4|741162.4|740162.4|741100.9|740100.9|39
1626163490000|2021-07-13 08:04:50|741139|740139|741115.5|740115.5|741139|740139|741110.3|740110.3|35
1626163500000|2021-07-13 08:05:00|741125.4|740125.4|741125.1|740125.1|741130.7|740130.7|741103.9|740103.9|32
1626163510000|2021-07-13 08:05:10|741118.2|740118.2|741078.3|740078.3|741118.2|740118.2|741067.3|740067.3|34
1626163520000|2021-07-13 08:05:20|741081.8|740081.8|741095.7|740095.7|741096.7|740096.7|741060.1|740060.1|36
1626163530000|2021-07-13 08:05:30|741087.8|740087.8|741095.4|740095.4|741095.4|740095.4|741066.6|740066.6|35
1626163540000|2021-07-13 08:05:40|741102.3|740102.3|741153|740153|741162.6|740162.6|741094.5|740094.5|37
1626163550000|2021-07-13 08:05:50|741141|740141|741170.1|740170.1|741640.7|740182|741140.1|739640.7|38
1626163560000|2021-07-13 08:06:00|741641.3|739641.3|741165.6|740165.6|741641.3|740165.6|741136.4|739641.3|36
1626163570000|2021-07-13 08:06:10|741160.9|740160.9|741170.1|740170.1|741180.7|740180.7|741132.5|740132.5|36
1626163580000|2021-07-13 08:06:20|741163.2|740163.2|741160.7|740160.7|741167.7|740167.7|741151.3|740151.3|20
1626163590000|2021-07-13 08:06:30|741168.8|740168.8|741640.3|739640.3|741650.9|740168.8|741043.6|739550.3|38
1626163600000|2021-07-13 08:06:40|741648.9|739648.9|741118.5|740118.5|741648.9|740146.4|741114.4|739648.9|34
1626163610000|2021-07-13 08:06:50|741125.7|740125.7|741171.9|740171.9|741173.6|740173.6|741125.7|740125.7|36
1626163620000|2021-07-13 08:07:00|741135.3|740135.3|741159.2|740159.2|741654.9|740185.2|741128.6|739654.9|38
1626163630000|2021-07-13 08:07:10|741138.7|740138.7|741132|740132|741640.7|740153.8|741109.1|739631.1|33
1626163640000|2021-07-13 08:07:20|741145.8|740145.8|741199.6|740199.6|741205.7|740205.7|741145.8|740145.8|28
1626163650000|2021-07-13 08:07:30|741169.2|740169.2|741171.3|740171.3|741683.3|740186.9|741165.5|739664.3|29
1626163660000|2021-07-13 08:07:40|741180.8|740180.8|741179.2|740179.2|741186.5|740186.5|741163|740163|28
1626163670000|2021-07-13 08:07:50|741659.7|739659.7|741171.5|740171.5|741659.7|740176.1|741158|739659.7|29
1626163680000|2021-07-13 08:08:00|741142.9|740142.9|741700.7|739700.7|741716.8|740211.8|741142.9|739691.4|38
1626163690000|2021-07-13 08:08:10|741709.9|739709.9|741710.2|739710.2|741711.7|740211.5|741180.4|739668.1|38
1626163700000|2021-07-13 08:08:20|741687.8|739687.8|741706.7|739706.7|741706.7|739706.7|741665.7|739665.7|36
1626163710000|2021-07-13 08:08:30|741697|739697|741714.2|739714.2|741725.7|739725.7|741697|739697|34
1626163720000|2021-07-13 08:08:40|741697|739697|741741.8|739741.8|741742.9|739742.9|741682.6|739682.6|33
1626163730000|2021-07-13 08:08:50|741214.3|740214.3|741371.3|740371.3|741876.3|740371.4|741193.5|739860.7|37
1626163740000|2021-07-13 08:09:00|741293.1|740293.1|741782.7|739782.7|741791.9|740303.8|741268.8|739722.3|38
1626163750000|2021-07-13 08:09:10|741759.4|739759.4|741791.9|739791.9|741791.9|739791.9|741736.4|739736.4|35
1626163760000|2021-07-13 08:09:20|741776.9|739776.9|741798.3|739798.3|741798.3|739798.3|741755.7|739755.7|32
1626163770000|2021-07-13 08:09:30|741768.4|739768.4|741775.3|739775.3|741778.4|739778.4|741744.6|739744.6|36
1626163780000|2021-07-13 08:09:40|741752|739752|741825.2|739825.2|741825.2|739825.2|741709.5|739709.5|40
1626163790000|2021-07-13 08:09:50|741773.1|739773.1|741767.9|739767.9|741800.9|739800.9|741760.8|739760.8|31
1626163800000|2021-07-13 08:10:00|741781.7|739781.7|741719.7|739719.7|741781.7|739781.7|741708.6|739708.6|38
1626163810000|2021-07-13 08:10:10|741692.6|739692.6|741235.5|740235.5|741692.6|740243.3|741230.6|739662.8|36
1626163820000|2021-07-13 08:10:20|741715.1|739715.1|741710.5|739710.5|741717.3|739717.3|741685.2|739685.2|33
1626163830000|2021-07-13 08:10:30|741693.6|739693.6|741277.3|740277.3|741774.9|740277.3|741261.4|739675.2|34
1626163840000|2021-07-13 08:10:40|741275.5|740275.5|741340.4|740340.4|741816.2|740351.9|741263.5|739816.2|33
1626163850000|2021-07-13 08:10:50|741332.4|740332.4|741350.7|740350.7|741365.4|740365.4|741301.7|740301.7|37
1626163860000|2021-07-13 08:11:00|741334.7|740334.7|741354|740354|741364.3|740364.3|741317.3|740317.3|37
1626163870000|2021-07-13 08:11:10|741334.6|740334.6|741277.4|740277.4|741831.6|740334.6|741271.6|739798.1|35
1626163880000|2021-07-13 08:11:20|741254.8|740254.8|741767|739767|741783|740285.3|741215.5|739750.6|40
1626163890000|2021-07-13 08:11:30|741260.2|740260.2|741744.1|739744.1|741762.7|740260.2|741208.9|739716.5|39
1626163900000|2021-07-13 08:11:40|741745.1|739745.1|741803.2|739803.2|741805.9|740293|741236.1|739715.1|36
1626163910000|2021-07-13 08:11:50|741230.4|740230.4|741753|739753|741761|740230.4|741230.4|739745.4|29
1626163920000|2021-07-13 08:12:00|741726|739726|741708.1|739708.1|741728.2|739728.2|741692.1|739692.1|36
1626163930000|2021-07-13 08:12:10|741680.6|739680.6|741188.8|740188.8|741700.3|740198.9|741184.4|739673.2|32
1626163940000|2021-07-13 08:12:20|741162.7|740162.7|741171.4|740171.4|741685.2|740174.6|741160.7|739641.7|36
1626163950000|2021-07-13 08:12:30|741170.3|740170.3|741154.9|740154.9|741172.2|740172.2|741154.9|740154.9|36
1626163960000|2021-07-13 08:12:40|741119.7|740119.7|741182.3|740182.3|741617.9|740182.3|741095.4|739610.3|35
1626163970000|2021-07-13 08:12:50|741149.2|740149.2|741153.9|740153.9|741202.3|740202.3|741146.2|740146.2|36
1626163980000|2021-07-13 08:13:00|741151|740151|741178.6|740178.6|741201|740201|741140.6|740140.6|36
1626163990000|2021-07-13 08:13:10|741164.3|740164.3|741775.6|739775.6|741775.6|740389.7|741162|739758|37
1626164000000|2021-07-13 08:13:20|741236.2|740236.2|741309.3|740309.3|741805.1|740315.1|741228.6|739742.4|34
1626164010000|2021-07-13 08:13:30|741321.1|740321.1|741339.4|740339.4|741872.8|740380.3|741321.1|739841.6|37
1626164020000|2021-07-13 08:13:40|741330.7|740330.7|741332|740332|741341.5|740341.5|741321.7|740321.7|30
1626164030000|2021-07-13 08:13:50|741322.4|740322.4|741250.3|740250.3|741324.1|740324.1|741240.8|740240.8|39
1626164040000|2021-07-13 08:14:00|741181.9|740181.9|741180.7|740180.7|741190.6|740190.6|741169.6|740169.6|34
1626164050000|2021-07-13 08:14:10|741121.3|740121.3|741137.3|740137.3|741137.3|740137.3|741113.5|740113.5|34
1626164060000|2021-07-13 08:14:20|741113.8|740113.8|741120.4|740120.4|741128.6|740128.6|741108.3|740108.3|31
1626164070000|2021-07-13 08:14:30|741098.4|740098.4|741196.9|740196.9|741679.8|740198.7|741098.4|739674.4|35
1626164080000|2021-07-13 08:14:40|741147.9|740147.9|741141.9|740141.9|741653.9|740161.3|741121.1|739643|32
1626164090000|2021-07-13 08:14:50|741138.1|740138.1|741125.2|740125.2|741629.8|740143.9|741106.6|739614.7|33
1626164100000|2021-07-13 08:15:00|741126.3|740126.3|741671.6|739671.6|741684|740187.8|741102.7|739648.5|39
1626164110000|2021-07-13 08:15:10|741635.3|739635.3|741145.7|740145.7|741675.9|740184.7|741145.3|739631.9|39
1626164120000|2021-07-13 08:15:20|741130.4|740130.4|741129.4|740129.4|741651.6|740164.7|741114.5|739651.6|32
1626164130000|2021-07-13 08:15:30|741112.2|740112.2|741116|740116|741625.7|740135|741100.8|739615.5|34
1626164140000|2021-07-13 08:15:40|741115.5|740115.5|741128.3|740128.3|741128.7|740128.7|741097.6|740097.6|34
1626164150000|2021-07-13 08:15:50|741089.1|740089.1|741076.4|740076.4|741109.5|740109.5|741047.5|740047.5|36
1626164160000|2021-07-13 08:16:00|741072.9|740072.9|741169.8|740169.8|741657.8|740169.8|741072.9|739637.4|37
1626164170000|2021-07-13 08:16:10|741649.2|739649.2|741660.3|739660.3|741666.4|740141.9|741141.9|739627.2|31
1626164180000|2021-07-13 08:16:20|741609.4|739609.4|741583.4|739583.4|741609.9|740085.5|741074.7|739565.1|39
1626164190000|2021-07-13 08:16:30|741559.9|739559.9|741410.2|739410.2|741559.9|740074.5|740927|739402.5|40
1626164200000|2021-07-13 08:16:40|741337.9|739337.9|740981.5|739981.5|741491.5|739989.3|740825.6|739322.8|36
1626164210000|2021-07-13 08:16:50|741458.9|739458.9|741456|739456|741468|739468|741408.3|739408.3|33
1626164220000|2021-07-13 08:17:00|741470.4|739470.4|740956.6|739956.6|741470.4|739956.6|740935.5|739423.2|36
1626164230000|2021-07-13 08:17:10|740944.6|739944.6|740905.5|739905.5|741421.7|739954.1|740905.5|739398.1|37
1626164240000|2021-07-13 08:17:20|740906.5|739906.5|740791.8|739791.8|740906.5|739906.5|740789.4|739789.4|37
1626164250000|2021-07-13 08:17:30|740767.4|739767.4|741170.7|739170.7|741254.8|739767.4|740741.1|739170|38
1626164260000|2021-07-13 08:17:40|741165.7|739165.7|741114.8|739114.8|741178.8|739643.3|740634.9|739058.5|40
1626164270000|2021-07-13 08:17:50|741105.3|739105.3|741027.4|739027.4|741105.3|739105.3|741019.4|739019.4|38
1626164280000|2021-07-13 08:18:00|740999.1|738999.1|740985.4|738985.4|741038|739038|740935.5|738935.5|40
1626164290000|2021-07-13 08:18:10|740967.5|738967.5|740918.8|738918.8|740967.5|738967.5|740899.3|738899.3|39
1626164300000|2021-07-13 08:18:20|740901.3|738901.3|740916.8|738916.8|740984|738984|740866|738866|39
1626164310000|2021-07-13 08:18:30|740920.2|738920.2|741024.5|739024.5|741103|739103|740905.8|738905.8|39
1626164320000|2021-07-13 08:18:40|741026.2|739026.2|740934.3|738934.3|741026.2|739026.2|740934.3|738934.3|38
1626164330000|2021-07-13 08:18:50|740937.7|738937.7|740874.5|738874.5|740937.7|739387.4|740387.4|738860.9|38
1626164340000|2021-07-13 08:19:00|740364.9|739364.9|740790.2|738790.2|740847.5|739364.9|740356.2|738783.7|40
1626164350000|2021-07-13 08:19:10|740783.9|738783.9|740660|738660|740783.9|738783.9|740655.4|738655.4|40
1626164360000|2021-07-13 08:19:20|740646.1|738646.1|740597.1|738597.1|740646.1|738646.1|740549.5|738549.5|39
1626164370000|2021-07-13 08:19:30|740590.5|738590.5|740553.9|738553.9|740590.5|738590.5|740527.5|738527.5|38
1626164380000|2021-07-13 08:19:40|740536.7|738536.7|740487|738487|740562.6|738562.6|740471.7|738471.7|40
1626164390000|2021-07-13 08:19:50|740465.5|738465.5|740488.8|738488.8|740497|738497|740367.3|738367.3|40
1626164400000|2021-07-13 08:20:00|740516.7|738516.7|740569.3|738569.3|740586|738586|740488.8|738488.8|39
1626164410000|2021-07-13 08:20:10|740560.2|738560.2|740545.6|738545.6|740636.1|738636.1|740515.4|738515.4|38
1626164420000|2021-07-13 08:20:20|740029.3|739029.3|740756.7|738756.7|740756.7|739029.3|740029.3|738502.4|36
1626164430000|2021-07-13 08:20:30|740766.6|738766.6|740686.1|738686.1|740768.7|738768.7|740686.1|738686.1|38
1626164440000|2021-07-13 08:20:40|740664.6|738664.6|740750.7|738750.7|740753.6|738753.6|740649.8|738649.8|37
1626164450000|2021-07-13 08:20:50|740755.4|738755.4|740811.9|738811.9|740824.3|738824.3|740735|738735|40
1626164460000|2021-07-13 08:21:00|740815.8|738815.8|740790.1|738790.1|740815.8|738815.8|740790.1|738790.1|38
1626164470000|2021-07-13 08:21:10|740750.9|738750.9|740794.5|738794.5|740794.5|738794.5|740723.4|738723.4|36
1626164480000|2021-07-13 08:21:20|740767.9|738767.9|740880.4|738880.4|740894.6|738894.6|740756.2|738756.2|40
1626164490000|2021-07-13 08:21:30|740801|738801|740681.2|738681.2|740801|738801|740668.8|738668.8|40
1626164500000|2021-07-13 08:21:40|740626.7|738626.7|740664.4|738664.4|740664.4|738664.4|740541.6|738541.6|40
1626164510000|2021-07-13 08:21:50|740613.4|738613.4|740613.4|738613.4|740625|738625|740588.7|738588.7|39
1626164520000|2021-07-13 08:22:00|740604.5|738604.5|740617.1|738617.1|740627.9|738627.9|740556|738556|37
1626164530000|2021-07-13 08:22:10|740599.6|738599.6|740713.2|738713.2|740713.2|739121.6|740121.6|738571.6|33
1626164540000|2021-07-13 08:22:20|740706.5|738706.5|740690.7|738690.7|740706.5|738706.5|740637.2|738637.2|33
1626164550000|2021-07-13 08:22:30|740666.3|738666.3|740734.4|738734.4|740743.2|738743.2|740640.6|738640.6|37
1626164560000|2021-07-13 08:22:40|740714|738714|740765.8|738765.8|740765.8|739249.4|740249.4|738689.5|34
1626164570000|2021-07-13 08:22:50|740728.7|738728.7|740431.3|739431.3|740930.4|739431.3|740366|738716.6|37
1626164580000|2021-07-13 08:23:00|740917.1|738917.1|740914.4|738914.4|740946.3|738946.3|740902.8|738902.8|37
1626164590000|2021-07-13 08:23:10|740861.1|738861.1|740781.8|738781.8|740879.4|739268.6|740268.6|738766.9|35
1626164600000|2021-07-13 08:23:20|740763|738763|740771.6|738771.6|740797.9|738797.9|740748.4|738748.4|35
1626164610000|2021-07-13 08:23:30|740749.8|738749.8|740794.1|738794.1|740799.4|739269.6|740252.2|738743.8|36
1626164620000|2021-07-13 08:23:40|740753.6|738753.6|740753|738753|740761.4|738761.4|740739.9|738739.9|35
1626164630000|2021-07-13 08:23:50|740701.6|738701.6|740233.6|739233.6|740753.8|739264.8|740233.6|738701.6|33
1626164640000|2021-07-13 08:24:00|740742.2|738742.2|740110.4|739110.4|740745.5|739220.2|740110.4|738606.1|40
1626164650000|2021-07-13 08:24:10|740116.9|739116.9|740559|738559|740569.7|739116.9|740116.9|738532.5|36
1626164660000|2021-07-13 08:24:20|740551.8|738551.8|740161.4|739161.4|740641.5|739182.1|740126.2|738528.1|38
1626164670000|2021-07-13 08:24:30|740629.3|738629.3|740738.6|738738.6|740738.6|739201.7|740122.7|738626.5|36
1626164680000|2021-07-13 08:24:40|740723.4|738723.4|740695.7|738695.7|740723.4|739217.5|740190.7|738672.9|39
1626164690000|2021-07-13 08:24:50|740680.4|738680.4|740666.2|738666.2|740702.3|738702.3|740647.1|738647.1|33
1626164700000|2021-07-13 08:25:00|740676.9|738676.9|740651.8|738651.8|740683.5|738683.5|740633.4|738633.4|35
1626164710000|2021-07-13 08:25:10|740630|738630|740637.1|738637.1|740658.5|739137.8|740115.1|738597.6|35
1626164720000|2021-07-13 08:25:20|740633.6|738633.6|740670.8|738670.8|740682|739179.1|740158|738601|35
1626164730000|2021-07-13 08:25:30|740641.4|738641.4|740232.7|739232.7|740687|739253.6|740151.6|738639.5|36
1626164740000|2021-07-13 08:25:40|740714|738714|740281.6|739281.6|740742.4|739287.4|740225.4|738711.4|33
1626164750000|2021-07-13 08:25:50|740279.8|739279.8|740735.1|738735.1|740758.8|739279.8|740214.4|738709.5|35
1626164760000|2021-07-13 08:26:00|740744.5|738744.5|740725.2|738725.2|740744.5|739248|740218.3|738715.7|37
1626164770000|2021-07-13 08:26:10|740734.1|738734.1|740729.6|738729.6|740739.2|739197|740197|738687.6|34
1626164780000|2021-07-13 08:26:20|740708.9|738708.9|740807.1|738807.1|740807.7|739280.8|740224|738681.2|32
1626164790000|2021-07-13 08:26:30|740782.3|738782.3|740848.5|738848.5|740848.5|739301.7|740256.8|738737.6|38
1626164800000|2021-07-13 08:26:40|740306|739306|740254.8|739254.8|740799.2|739306|740244.4|738741.7|35
1626164810000|2021-07-13 08:26:50|740765.3|738765.3|740784.2|738784.2|740784.2|738784.2|740728.3|738728.3|39
1626164820000|2021-07-13 08:27:00|740787.2|738787.2|740705.3|738705.3|740787.2|738787.2|740696.2|738696.2|36
1626164830000|2021-07-13 08:27:10|740666.1|738666.1|740669.8|738669.8|740714.9|738714.9|740632.7|738632.7|38
1626164840000|2021-07-13 08:27:20|740667.1|738667.1|740628.2|738628.2|740667.1|738667.1|740615.7|738615.7|39
1626164850000|2021-07-13 08:27:30|740635|738635|740099|739099|740635|739103|740077.1|738587.8|35
1626164860000|2021-07-13 08:27:40|740106.2|739106.2|740111.4|739111.4|740119|739119|740087.5|739087.5|35
1626164870000|2021-07-13 08:27:50|740119.7|739119.7|740237.9|738237.9|740442.2|739119.7|739828.5|738178.2|40
1626164880000|2021-07-13 08:28:00|740256.8|738256.8|739837|738837|740355.6|738846|739784.2|738255.6|40
1626164890000|2021-07-13 08:28:10|739798.3|738798.3|739883.3|738883.3|740396.9|738899.6|739798.3|738291.6|39
1626164900000|2021-07-13 08:28:20|740356|738356|739879.6|738879.6|740389.5|738901.7|739826.9|738338.6|40
1626164910000|2021-07-13 08:28:30|740343.9|738343.9|739858.8|738858.8|740358.9|738878.7|739808.6|738304.2|38
1626164920000|2021-07-13 08:28:40|739801.5|738801.5|740078.7|738078.7|740301.2|738808|739616.7|738034.2|40
1626164930000|2021-07-13 08:28:50|739545.6|738545.6|739566|738566|740075.2|738566|739466.2|737944.8|40
1626164940000|2021-07-13 08:29:00|740024.9|738024.9|739694.3|738694.3|740192.6|738694.3|739442.5|737957.4|40
1626164950000|2021-07-13 08:29:10|740166.7|738166.7|739698.6|738698.6|740203.7|738698.9|739651.3|738156.7|39
1626164960000|2021-07-13 08:29:20|740174|738174|739805|738805|740315.6|738805|739664.5|738174|38
1626164970000|2021-07-13 08:29:30|740299.3|738299.3|739872.1|738872.1|740335.8|738872.1|739779.3|738288.9|39
1626164980000|2021-07-13 08:29:40|740339.1|738339.1|739712.3|738712.3|740339.1|738779.3|739705.3|738210|36
1626164990000|2021-07-13 08:29:50|739685.2|738685.2|739709.5|738709.5|740211.6|738709.5|739651|738137.2|38
1626165000000|2021-07-13 08:30:00|740220.1|738220.1|739681.7|738681.7|740220.1|738703|739643.2|738173.3|35
1626165010000|2021-07-13 08:30:10|740249.6|738249.6|740493.9|738493.9|740508|739000.3|739743.4|738249.6|40
1626165020000|2021-07-13 08:30:20|740492.3|738492.3|740671.5|738671.5|740671.5|739117.9|739969.3|738492.3|39
1626165030000|2021-07-13 08:30:30|740664.9|738664.9|740110|739110|740679.5|739157.7|740034.9|738548.6|37
1626165040000|2021-07-13 08:30:40|740560|738560|740082.9|739082.9|740561.3|739122.6|740011.3|738550.3|38
1626165050000|2021-07-13 08:30:50|740074.7|739074.7|740519.5|738519.5|740573.9|739109.4|740010.8|738519.3|33
1626165060000|2021-07-13 08:31:00|740017.2|739017.2|739971.4|738971.4|740546.3|739035.1|739968.5|738513.9|39
1626165070000|2021-07-13 08:31:10|739973|738973|740112.6|739112.6|740577.9|739112.6|739973|738538.3|37
1626165080000|2021-07-13 08:31:20|740106.5|739106.5|740079.4|739079.4|740628|739110.6|740064.8|738594.1|34
1626165090000|2021-07-13 08:31:30|740082.3|739082.3|740211.4|739211.4|740757.7|739257|740078.3|738653.2|35
1626165100000|2021-07-13 08:31:40|740207.4|739207.4|740167.6|739167.6|740660.5|739207.9|740133.9|738660.5|35
1626165110000|2021-07-13 08:31:50|740230|739230|740322.4|739322.4|740802.6|739334.1|740164|738697.4|36
1626165120000|2021-07-13 08:32:00|740326.5|739326.5|740390.7|739390.7|740934.6|739436.1|740326.5|738865.5|37
1626165130000|2021-07-13 08:32:10|740395.2|739395.2|740352.2|739352.2|740895.9|739433.1|740340.8|738872.3|35
1626165140000|2021-07-13 08:32:20|740352.1|739352.1|740255.3|739255.3|740752.6|739354.8|740245|738738.8|32
1626165150000|2021-07-13 08:32:30|740254.8|739254.8|740218.3|739218.3|740782.4|739282.2|740217.2|738744|35
1626165160000|2021-07-13 08:32:40|740219.8|739219.8|739993.3|738993.3|740504.4|739223.5|739989.9|738496.8|37
1626165170000|2021-07-13 08:32:50|739991.4|738991.4|740480.3|738480.3|740503.2|739004.6|739987.3|738480.3|28
1626165180000|2021-07-13 08:33:00|739972.5|738972.5|740506.5|738506.5|740508.7|739009.6|739967.2|738453.2|35
1626165190000|2021-07-13 08:33:10|740512.6|738512.6|740555.6|738555.6|740573.1|739021.7|739995.3|738493.5|31
1626165200000|2021-07-13 08:33:20|740553.7|738553.7|740078.4|739078.4|740571.3|739090.4|740053.1|738553.7|27
1626165210000|2021-07-13 08:33:30|740071.7|739071.7|740069.9|739069.9|740082.2|739082.2|740065.2|739065.2|24
1626165220000|2021-07-13 08:33:40|740067.5|739067.5|740550.9|738550.9|740565.5|739076.9|740047.1|738538.7|27
1626165230000|2021-07-13 08:33:50|740558|738558|740084.7|739084.7|740591.5|739093.3|740084.7|738555|23
1626165240000|2021-07-13 08:34:00|740082.9|739082.9|740754.5|738754.5|740768.1|739267.4|740082.9|738595.5|37
1626165250000|2021-07-13 08:34:10|740751.5|738751.5|740711.9|738711.9|740763.9|739263|740220.7|738711.9|32
1626165260000|2021-07-13 08:34:20|740718|738718|740274.9|739274.9|740781.8|739289.5|740251.7|738712.4|33
1626165270000|2021-07-13 08:34:30|740275.2|739275.2|740220.1|739220.1|740766|739275.2|740220.1|738754.9|32
1626165280000|2021-07-13 08:34:40|740223.2|739223.2|740204.4|739204.4|740710.5|739225|740192.5|738710.5|20
1626165290000|2021-07-13 08:34:50|740202.6|739202.6|740672.5|738672.5|740673.5|739204.4|740162.4|738670.4|31
1626165300000|2021-07-13 08:35:00|740177|739177|740655.2|738655.2|740680.4|739177|740173.8|738649|30
1626165310000|2021-07-13 08:35:10|740661.7|738661.7|740135.6|739135.6|740661.7|739161.9|740130.4|738648.4|27
1626165320000|2021-07-13 08:35:20|740147.2|739147.2|739816.7|738816.7|740342.6|739147.2|739815.1|738302.5|35
1626165330000|2021-07-13 08:35:30|739813|738813|739865.3|738865.3|740385.5|738882.5|739808.1|738309.9|29
1626165340000|2021-07-13 08:35:40|740356.3|738356.3|739926.9|738926.9|740376.6|738940.3|739857.4|738345.1|32
1626165350000|2021-07-13 08:35:50|739933.2|738933.2|739931.9|738931.9|739937.6|738937.6|739930.2|738930.2|20
1626165360000|2021-07-13 08:36:00|739921.6|738921.6|739972.5|738972.5|739977|738977|739921.6|738921.6|25
1626165370000|2021-07-13 08:36:10|739972.9|738972.9|739961.5|738961.5|739974.5|738974.5|739960.5|738960.5|19
1626165380000|2021-07-13 08:36:20|739963.3|738963.3|739926.2|738926.2|739963.3|738963.3|739915.1|738915.1|17
1626165390000|2021-07-13 08:36:30|739929.9|738929.9|739933.9|738933.9|739947.2|738947.2|739926.9|738926.9|23
1626165400000|2021-07-13 08:36:40|739936.3|738936.3|739931|738931|739940.7|738940.7|739927|738927|16
1626165410000|2021-07-13 08:36:50|739929|738929|739948.2|738948.2|739952|738952|739929|738929|11
1626165420000|2021-07-13 08:37:00|739949.1|738949.1|740337.3|738337.3|740337.3|738957.5|739810.2|738336|35
1626165430000|2021-07-13 08:37:10|740335.3|738335.3|739852.2|738852.2|740338|738867.8|739847.8|738329.6|27
1626165440000|2021-07-13 08:37:20|739852.3|738852.3|740343.7|738343.7|740358.5|738862.3|739833.4|738331.7|31
1626165450000|2021-07-13 08:37:30|740342.5|738342.5|739858.5|738858.5|740362.8|738860.9|739850.6|738342.5|25
1626165460000|2021-07-13 08:37:40|739859|738859|739874|738874|740368.5|738893.1|739850|738356.5|26
1626165470000|2021-07-13 08:37:50|740385|738385|740385.6|738385.6|740395.3|738395.3|740370.4|738370.4|28
1626165480000|2021-07-13 08:38:00|740386.2|738386.2|740426|738426|740426|738903|739902|738378.2|33
1626165490000|2021-07-13 08:38:10|739965.5|738965.5|739961.2|738961.2|739965.8|738965.8|739957.3|738957.3|26
1626165500000|2021-07-13 08:38:20|739961|738961|740428.6|738428.6|740440.4|738961|739922|738420.5|33
1626165510000|2021-07-13 08:38:30|740426.8|738426.8|740452.9|738452.9|740452.9|738949.1|739949.1|738424|30
1626165520000|2021-07-13 08:38:40|740451.2|738451.2|739994.4|738994.4|740484.5|738996.7|739975.3|738446.7|28
1626165530000|2021-07-13 08:38:50|739993.4|738993.4|739981.1|738981.1|740497.7|739010.6|739981.1|738485.9|24
1626165540000|2021-07-13 08:39:00|739983.5|738983.5|740522|738522|740535|739033.1|739983|738485.5|33
1626165550000|2021-07-13 08:39:10|740524.5|738524.5|740529|738529|740534.9|738534.9|740524.4|738524.4|19
1626165560000|2021-07-13 08:39:20|740528.5|738528.5|740028.1|739028.1|740528.5|739028.1|740008.3|738520|21
1626165570000|2021-07-13 08:39:30|740022.8|739022.8|740025.5|739025.5|740033.3|739033.3|740017.3|739017.3|27
1626165580000|2021-07-13 08:39:40|740024.8|739024.8|740046.2|739046.2|740050.7|739050.7|740024.6|739024.6|20
1626165590000|2021-07-13 08:39:50|740042.3|739042.3|740035|739035|740529.3|739043.2|740024.7|738520.3|28
1626165600000|2021-07-13 08:40:00|740034.7|739034.7|740387.3|738387.3|740518.3|739056.8|740007.3|738387.3|33
1626165610000|2021-07-13 08:40:10|740389.5|738389.5|740023.6|739023.6|740496.9|739032|739912.6|738381|38
1626165620000|2021-07-13 08:40:20|740030.3|739030.3|740542.2|738542.2|740549.3|739039.3|740027.4|738537.2|29
1626165630000|2021-07-13 08:40:30|740542.5|738542.5|740659.7|738659.7|740671.8|739164|740057.8|738539.5|28
1626165640000|2021-07-13 08:40:40|740656.5|738656.5|740186|739186|740664.6|739186|740145.1|738650.4|22
1626165650000|2021-07-13 08:40:50|740195.5|739195.5|740138.3|739138.3|740195.8|739195.8|740138.1|739138.1|26
1626165660000|2021-07-13 08:41:00|740166|739166|740177.6|739177.6|740182.2|739182.2|740139.4|739139.4|28
1626165670000|2021-07-13 08:41:10|740170.5|739170.5|740148.5|739148.5|740192|739192|740146.6|739146.6|31
1626165680000|2021-07-13 08:41:20|740150.2|739150.2|740149.9|739149.9|740167.1|739167.1|740141.4|739141.4|20
1626165690000|2021-07-13 08:41:30|740148|739148|740123.3|739123.3|740149.2|739149.2|740103.6|739103.6|27
1626165700000|2021-07-13 08:41:40|740143.6|739143.6|740163|739163|740168.3|739168.3|740137.3|739137.3|27
1626165710000|2021-07-13 08:41:50|740157.7|739157.7|740183.5|739183.5|740200.5|739200.5|740157|739157|25
1626165720000|2021-07-13 08:42:00|740183.8|739183.8|740157.4|739157.4|740183.8|739183.8|740154.5|739154.5|25
1626165730000|2021-07-13 08:42:10|740157.2|739157.2|740160.2|739160.2|740168.6|739168.6|740154.7|739154.7|26
1626165740000|2021-07-13 08:42:20|740156.9|739156.9|740152.5|739152.5|740170.8|739170.8|740150.9|739150.9|28
1626165750000|2021-07-13 08:42:30|740153|739153|740164.4|739164.4|740179.3|739179.3|740145.5|739145.5|30
1626165760000|2021-07-13 08:42:40|740164.5|739164.5|740154|739154|740166.7|739166.7|740152.4|739152.4|22
1626165770000|2021-07-13 08:42:50|740157|739157|740146.3|739146.3|740161.1|739161.1|740145.4|739145.4|19
1626165780000|2021-07-13 08:43:00|740147.4|739147.4|740069.3|739069.3|740154.8|739154.8|740063.9|739063.9|22
1626165790000|2021-07-13 08:43:10|740065.6|739065.6|739943.9|738943.9|740560.1|739084|739942.4|738560.1|27
1626165800000|2021-07-13 08:43:20|739942.2|738942.2|739954.5|738954.5|739954.5|738954.5|739920.6|738920.6|31
1626165810000|2021-07-13 08:43:30|739965.4|738965.4|739938.2|738938.2|740443.4|738965.4|739935.2|738439.9|24
1626165820000|2021-07-13 08:43:40|739937.2|738937.2|739983.5|738983.5|740452.5|738983.5|739935.2|738446.8|31
1626165830000|2021-07-13 08:43:50|739977.5|738977.5|739947.4|738947.4|739990.8|738990.8|739941.2|738941.2|32
1626165840000|2021-07-13 08:44:00|739962|738962|740006.3|739006.3|740015|739015|739951.6|738951.6|27
1626165850000|2021-07-13 08:44:10|739996.1|738996.1|739932.3|738932.3|740413.2|738996.1|739852.5|738378.2|36
1626165860000|2021-07-13 08:44:20|739935.1|738935.1|739758.1|738758.1|739936.5|738936.5|739758.1|738758.1|31
1626165870000|2021-07-13 08:44:30|739753.1|738753.1|739880.3|738880.3|740386|738881.3|739740.8|738366|35
1626165880000|2021-07-13 08:44:40|739883|738883|739778.9|738778.9|740296.7|738883|739740.5|738276|33
1626165890000|2021-07-13 08:44:50|739816.1|738816.1|739685.4|738685.4|739873.3|738873.3|739673.3|738673.3|36
1626165900000|2021-07-13 08:45:00|739685.7|738685.7|739769.3|738769.3|740211.5|738780.2|739668.8|738166.4|37
1626165910000|2021-07-13 08:45:10|739768.5|738768.5|739780.9|738780.9|740301.9|738787.8|739763.9|738259.3|39
1626165920000|2021-07-13 08:45:20|739788|738788|739811.8|738811.8|740319.1|738821.6|739768.6|738311.4|38
1626165930000|2021-07-13 08:45:30|739806.6|738806.6|739841.8|738841.8|739861.5|738861.5|739802.6|738802.6|39
1626165940000|2021-07-13 08:45:40|739843.8|738843.8|739884.8|738884.8|740397.7|738889.4|739833.6|738333|36
1626165950000|2021-07-13 08:45:50|739881.5|738881.5|739815.3|738815.3|740383.5|738889.1|739815.3|738353.8|37
1626165960000|2021-07-13 08:46:00|739819|738819|739841.5|738841.5|740377.7|738874.2|739812.9|738303.4|35
1626165970000|2021-07-13 08:46:10|740330.9|738330.9|740384.2|738384.2|740398.5|738874.3|739825.8|738324.6|33
1626165980000|2021-07-13 08:46:20|740377.4|738377.4|739913.1|738913.1|740407.2|738915.5|739866.2|738377.4|33
1626165990000|2021-07-13 08:46:30|739915.6|738915.6|740434|738434|740434|738947.1|739915.1|738434|26
1626166000000|2021-07-13 08:46:40|740426.8|738426.8|740225.7|738225.7|740444.4|738948.6|739748.6|738186.6|36
1626166010000|2021-07-13 08:46:50|740227.4|738227.4|740211.5|738211.5|740236.6|738236.6|740197.7|738197.7|27
1626166020000|2021-07-13 08:47:00|740206.4|738206.4|740266|738266|740267.8|738746.9|739746.9|738206.4|25
1626166030000|2021-07-13 08:47:10|740266.1|738266.1|740267.6|738267.6|740274.5|738274.5|740258.7|738258.7|28
1626166040000|2021-07-13 08:47:20|740268.2|738268.2|740254.6|738254.6|740272.2|738272.2|740245.3|738245.3|19
1626166050000|2021-07-13 08:47:30|740247.5|738247.5|740257.8|738257.8|740260.7|738260.7|740242.9|738242.9|24
1626166060000|2021-07-13 08:47:40|740255.3|738255.3|740262|738262|740366.8|738854.5|739832.3|738250.7|35
1626166070000|2021-07-13 08:47:50|740266.4|738266.4|739751.3|738751.3|740271.2|738751.3|739751.3|738249.9|35
1626166080000|2021-07-13 08:48:00|740241.7|738241.7|739755.6|738755.6|740275.8|738794.9|739755.6|738218.2|34
1626166090000|2021-07-13 08:48:10|739753.8|738753.8|740228.1|738228.1|740274.5|738755.4|739753.8|738221.6|33
1626166100000|2021-07-13 08:48:20|740229.9|738229.9|740115.4|738115.4|740236.2|738236.2|740115.4|738115.4|24
1626166110000|2021-07-13 08:48:30|740125.7|738125.7|740218.6|738218.6|740218.6|738549.7|739451.5|737937.2|38
1626166120000|2021-07-13 08:48:40|740244.5|738244.5|739740.9|738740.9|740273.4|738763.8|739726.3|738237.8|29
1626166130000|2021-07-13 08:48:50|739740.6|738740.6|739741.9|738741.9|739765.8|738765.8|739740.6|738740.6|31
1626166140000|2021-07-13 08:49:00|739744.5|738744.5|740160|738160|740176.5|738746.7|739696.8|738154.2|34
1626166150000|2021-07-13 08:49:10|740162.6|738162.6|739632.9|738632.9|740164.4|738662.9|739625.7|738119.6|33
1626166160000|2021-07-13 08:49:20|739632.1|738632.1|739623.5|738623.5|739637.1|738637.1|739612.6|738612.6|26
1626166170000|2021-07-13 08:49:30|739623.4|738623.4|739618.6|738618.6|739627.1|738627.1|739614.5|738614.5|23
1626166180000|2021-07-13 08:49:40|739619.1|738619.1|739592.6|738592.6|739619.1|738619.1|739589|738589|23
1626166190000|2021-07-13 08:49:50|739593.2|738593.2|739602.3|738602.3|739602.3|738602.3|739584.3|738584.3|23
1626166200000|2021-07-13 08:50:00|739602.1|738602.1|739600.9|738600.9|739619.4|738619.4|739596.1|738596.1|25
1626166210000|2021-07-13 08:50:10|739609.3|738609.3|739594|738594|739609.6|738609.6|739592.3|738592.3|20
1626166220000|2021-07-13 08:50:20|739594.2|738594.2|739599.4|738599.4|739599.4|738599.4|739592.7|738592.7|20
1626166230000|2021-07-13 08:50:30|739598.7|738598.7|739595.2|738595.2|739601.5|738601.5|739592.6|738592.6|26
1626166240000|2021-07-13 08:50:40|739594.2|738594.2|739588.5|738588.5|739599.9|738599.9|739588.5|738588.5|18
1626166250000|2021-07-13 08:50:50|739594.2|738594.2|739688.2|738688.2|739696|738696|739592.5|738592.5|31
1626166260000|2021-07-13 08:51:00|739687|738687|739769.5|738769.5|740267.5|738783|739673.4|738204.9|36
1626166270000|2021-07-13 08:51:10|739765.5|738765.5|740195|738195|740256.8|738765.5|739667.4|738171.4|35
1626166280000|2021-07-13 08:51:20|740190.4|738190.4|739666.5|738666.5|740206.7|738666.5|739648|738138.6|25
1626166290000|2021-07-13 08:51:30|739664.4|738664.4|740121.4|738121.4|740121.4|738666.8|739634.6|738121.4|27
1626166300000|2021-07-13 08:51:40|740133.6|738133.6|740164.6|738164.6|740227.4|738698.7|739633.1|738128.9|36
1626166310000|2021-07-13 08:51:50|740147.4|738147.4|739660.8|738660.8|740182.5|738672.3|739660.8|738147.4|25
1626166320000|2021-07-13 08:52:00|739658.9|738658.9|740143.8|738143.8|740167.7|738669.2|739640.9|738131.1|24
1626166330000|2021-07-13 08:52:10|740147.5|738147.5|740140.6|738140.6|740161.9|738161.9|740125|738125|35
1626166340000|2021-07-13 08:52:20|740140.3|738140.3|740138.4|738138.4|740184.2|738706.5|739706.5|738133.1|29
1626166350000|2021-07-13 08:52:30|740127|738127|740172.5|738172.5|740205.5|738205.5|740117.9|738117.9|38
1626166360000|2021-07-13 08:52:40|740173.7|738173.7|740194.7|738194.7|740194.7|738680.9|739679.9|738160.7|25
1626166370000|2021-07-13 08:52:50|740190.9|738190.9|740187.2|738187.2|740190.9|738190.9|740142.1|738142.1|32
1626166380000|2021-07-13 08:53:00|740179.6|738179.6|740215.6|738215.6|740215.6|738715.9|739705.1|738174.4|33
1626166390000|2021-07-13 08:53:10|740214.8|738214.8|740198|738198|740224.2|738224.2|740176.2|738176.2|25
1626166400000|2021-07-13 08:53:20|740196.3|738196.3|740201.6|738201.6|740243|738243|740128.6|738128.6|31
1626166410000|2021-07-13 08:53:30|740198|738198|739636.4|738636.4|740198|738678.3|739636.4|738140.6|30
1626166420000|2021-07-13 08:53:40|739633.1|738633.1|739634.8|738634.8|739646.2|738646.2|739633.1|738633.1|17
1626166430000|2021-07-13 08:53:50|739633.7|738633.7|739524.9|738524.9|740056.2|738642.3|739524.9|738056.2|27
1626166440000|2021-07-13 08:54:00|739523.9|738523.9|739534.6|738534.6|739537.4|738537.4|739509.1|738509.1|26
1626166450000|2021-07-13 08:54:10|739536.5|738536.5|739574|738574|740067.2|738593.7|739531.5|738056.4|31
1626166460000|2021-07-13 08:54:20|739571.4|738571.4|740047.9|738047.9|740049.6|738572|739557.5|738030.9|23
1626166470000|2021-07-13 08:54:30|740046.2|738046.2|739587|738587|740090.5|738588|739529.1|738032.9|32
1626166480000|2021-07-13 08:54:40|739584.7|738584.7|739659.5|738659.5|739670.1|738670.1|739582.9|738582.9|32
1626166490000|2021-07-13 08:54:50|739658.6|738658.6|740110.7|738110.7|740126.1|738658.6|739640.4|738110.7|26
1626166500000|2021-07-13 08:55:00|740101.2|738101.2|740140.1|738140.1|740156.2|738611.6|739611.6|738101.2|32
1626166510000|2021-07-13 08:55:10|740139.5|738139.5|740095.8|738095.8|740148.4|738148.4|740095.1|738095.1|26
1626166520000|2021-07-13 08:55:20|739581.5|738581.5|739521.7|738521.7|740050.4|738581.5|739521.7|738019.6|31
1626166530000|2021-07-13 08:55:30|739521.5|738521.5|739524.4|738524.4|740038.6|738537|739521.5|738027.8|35
1626166540000|2021-07-13 08:55:40|740018.7|738018.7|740001.3|738001.3|740027.2|738027.2|739991.1|737991.1|32
1626166550000|2021-07-13 08:55:50|739978.3|737978.3|739495.9|738495.9|739989.1|738504.3|739468.6|737967|33
1626166560000|2021-07-13 08:56:00|739487.3|738487.3|739449|738449|739956.7|738487.3|739439.1|737942.4|29
1626166570000|2021-07-13 08:56:10|739448.6|738448.6|739917.8|737917.8|739941.4|738448.6|739418|737917.8|29
1626166580000|2021-07-13 08:56:20|739925.6|737925.6|739413.4|738413.4|739939.7|738434.1|739413.4|737916.2|31
1626166590000|2021-07-13 08:56:30|739412.8|738412.8|739932.1|737932.1|739950.4|738422.5|739407.1|737921.1|33
1626166600000|2021-07-13 08:56:40|739934.5|737934.5|739464.5|738464.5|739945.4|738464.9|739440.8|737929|34
1626166610000|2021-07-13 08:56:50|739464.4|738464.4|740128.9|738128.9|740128.9|738581.7|739464.4|738101.8|30
1626166620000|2021-07-13 08:57:00|740113.4|738113.4|739689.5|738689.5|740120.4|738695|739605.2|738111.7|36
1626166630000|2021-07-13 08:57:10|739687.2|738687.2|739711.5|738711.5|739716.3|738716.3|739683.7|738683.7|30
1626166640000|2021-07-13 08:57:20|739716.7|738716.7|739722.3|738722.3|739728|738728|739708.3|738708.3|24
1626166650000|2021-07-13 08:57:30|739722.2|738722.2|739708|738708|739755.6|738755.6|739708|738708|30
1626166660000|2021-07-13 08:57:40|739714.3|738714.3|739810.4|738810.4|739824|738824|739707.4|738707.4|37
1626166670000|2021-07-13 08:57:50|739810|738810|739820.7|738820.7|739824.9|738824.9|739806.5|738806.5|28
1626166680000|2021-07-13 08:58:00|739819.5|738819.5|739823.7|738823.7|739826.7|738826.7|739819.5|738819.5|27
1626166690000|2021-07-13 08:58:10|739823.5|738823.5|739862.2|738862.2|739874.4|738874.4|739823.5|738823.5|27
1626166700000|2021-07-13 08:58:20|739862.5|738862.5|739869|738869|739871.9|738871.9|739862|738862|19
1626166710000|2021-07-13 08:58:30|739868|738868|739932.4|738932.4|739970.1|738970.1|739868|738868|28
1626166720000|2021-07-13 08:58:40|739939.9|738939.9|739966.6|738966.6|739976.8|738976.8|739939.9|738939.9|32
1626166730000|2021-07-13 08:58:50|739963.2|738963.2|739981.3|738981.3|740015|739015|739963.1|738963.1|31
1626166740000|2021-07-13 08:59:00|739981|738981|739973.1|738973.1|739981|738981|739950.2|738950.2|35
1626166750000|2021-07-13 08:59:10|739979.3|738979.3|739932.1|738932.1|739979.3|738979.3|739926.9|738926.9|28
1626166760000|2021-07-13 08:59:20|739929.5|738929.5|739917.9|738917.9|739929.5|738929.5|739896.4|738896.4|26
1626166770000|2021-07-13 08:59:30|739920.6|738920.6|739915.1|738915.1|739921|738921|739885.6|738885.6|25
1626166780000|2021-07-13 08:59:40|739914|738914|739889.3|738889.3|740389|738914|739852.7|738373.7|35
1626166790000|2021-07-13 08:59:50|739890|738890|739883.5|738883.5|739890|738890|739865.1|738865.1|25
1626166800000|2021-07-13 09:00:00|739881.3|738881.3|739877|738877|739890.4|738890.4|739842.2|738842.2|33
1626166810000|2021-07-13 09:00:10|739877.6|738877.6|739908.5|738908.5|739921.5|738921.5|739867.4|738867.4|30
1626166820000|2021-07-13 09:00:20|739909.2|738909.2|739864.5|738864.5|739909.8|738909.8|739862.1|738862.1|28
1626166830000|2021-07-13 09:00:30|739864.6|738864.6|739894.5|738894.5|739911.2|738911.2|739860.8|738860.8|32
1626166840000|2021-07-13 09:00:40|739892.4|738892.4|739967.7|738967.7|739982.9|738982.9|739892.4|738892.4|31
1626166850000|2021-07-13 09:00:50|739965.8|738965.8|739980.8|738980.8|740443.5|738999.9|739940.6|738431.3|31
1626166860000|2021-07-13 09:01:00|739980.3|738980.3|740001.7|739001.7|740026.2|739026.2|739976.8|738976.8|36
1626166870000|2021-07-13 09:01:10|740000|739000|740034.9|739034.9|740543.8|739051.9|739999.9|738511.8|30
1626166880000|2021-07-13 09:01:20|740037.2|739037.2|740056|739056|740056|739056|740020|739020|33
1626166890000|2021-07-13 09:01:30|740052.3|739052.3|740096.4|739096.4|740106.1|739106.1|740050.1|739050.1|30
1626166900000|2021-07-13 09:01:40|740100.5|739100.5|740626|738626|740627.1|739122.8|740099.9|738612.3|26
1626166910000|2021-07-13 09:01:50|740622.9|738622.9|740080|739080|740623.2|739102.3|740060.1|738575.4|28
1626166920000|2021-07-13 09:02:00|740083|739083|740066.5|739066.5|740538.9|739083|740018.7|738535.2|34
1626166930000|2021-07-13 09:02:10|740066.8|739066.8|740027.5|739027.5|740070.8|739070.8|740023.1|739023.1|27
1626166940000|2021-07-13 09:02:20|740038.9|739038.9|740100.6|739100.6|740104|739104|740038.9|739038.9|27
1626166950000|2021-07-13 09:02:30|740113.3|739113.3|740118.4|739118.4|740129.2|739129.2|740113.3|739113.3|30
1626166960000|2021-07-13 09:02:40|740109.7|739109.7|740183.5|739183.5|740188.8|739188.8|740102.6|739102.6|31
1626166970000|2021-07-13 09:02:50|740184.9|739184.9|740198.9|739198.9|740198.9|739198.9|740183.1|739183.1|19
1626166980000|2021-07-13 09:03:00|740199.3|739199.3|740174|739174|740199.3|739199.3|740168.2|739168.2|34
1626166990000|2021-07-13 09:03:10|740173.6|739173.6|740177.1|739177.1|740182.5|739182.5|740158.3|739158.3|23
1626167000000|2021-07-13 09:03:20|740178.1|739178.1|740182.4|739182.4|740183.5|739183.5|740160.7|739160.7|29
1626167010000|2021-07-13 09:03:30|740182.1|739182.1|740183.7|739183.7|740191|739191|740170.5|739170.5|28
1626167020000|2021-07-13 09:03:40|740186|739186|740175|739175|740188.5|739188.5|740159.2|739159.2|28
1626167030000|2021-07-13 09:03:50|740175.1|739175.1|740167.2|739167.2|740175.1|739175.1|740167.2|739167.2|19
1626167040000|2021-07-13 09:04:00|740168.1|739168.1|740163.5|739163.5|740169|739169|740152.6|739152.6|17
1626167050000|2021-07-13 09:04:10|740162.5|739162.5|740142.8|739142.8|740163.3|739163.3|740139.4|739139.4|25
1626167060000|2021-07-13 09:04:20|740143.4|739143.4|740097.9|739097.9|740148.3|739148.3|740092.6|739092.6|25
1626167070000|2021-07-13 09:04:30|740096.6|739096.6|740115|739115|740119.3|739119.3|740096.6|739096.6|34
1626167080000|2021-07-13 09:04:40|740117|739117|740169|739169|740632.7|739169.1|740116.9|738623.2|30
1626167090000|2021-07-13 09:04:50|740177.2|739177.2|740039.6|739039.6|740182.4|739182.4|740019.5|739019.5|26
1626167100000|2021-07-13 09:05:00|740035.9|739035.9|740119.2|739119.2|740119.2|739119.2|740035.9|739035.9|28
1626167110000|2021-07-13 09:05:10|740125.6|739125.6|740110.5|739110.5|740128.3|739128.3|740105.7|739105.7|15
1626167120000|2021-07-13 09:05:20|740107.8|739107.8|739987.3|738987.3|740122.7|739122.7|739987.3|738987.3|30
1626167130000|2021-07-13 09:05:30|739987.2|738987.2|739971.4|738971.4|739992.8|738992.8|739961.3|738961.3|27
1626167140000|2021-07-13 09:05:40|739968.5|738968.5|739999.5|738999.5|740007.4|739007.4|739968.5|738968.5|27
1626167150000|2021-07-13 09:05:50|739997.9|738997.9|740015.8|739015.8|740016.4|739016.4|739997.9|738997.9|23
1626167160000|2021-07-13 09:06:00|740015.1|739015.1|740097.3|739097.3|740584|739148.3|739996.6|738584|33
1626167170000|2021-07-13 09:06:10|740096.9|739096.9|740071.7|739071.7|740098.7|739098.7|740071.7|739071.7|37
1626167180000|2021-07-13 09:06:20|740074.8|739074.8|740112.1|739112.1|740112.1|739112.1|740072.6|739072.6|30
1626167190000|2021-07-13 09:06:30|740110.7|739110.7|740132.1|739132.1|740162.4|739162.4|740106.3|739106.3|27
1626167200000|2021-07-13 09:06:40|740134.2|739134.2|740103.6|739103.6|740601.9|739152.1|740060.1|738601.9|27
1626167210000|2021-07-13 09:06:50|740095.4|739095.4|740121.9|739121.9|740131.8|739131.8|740095.4|739095.4|27
1626167220000|2021-07-13 09:07:00|740117.9|739117.9|740628.9|738628.9|740628.9|739127.7|740112|738628.2|33
1626167230000|2021-07-13 09:07:10|740637.7|738637.7|740161|739161|740657.4|739161|740161|738634|27
1626167240000|2021-07-13 09:07:20|740158.8|739158.8|740164.2|739164.2|740170.6|739170.6|740151.7|739151.7|22
1626167250000|2021-07-13 09:07:30|740166.3|739166.3|740217.5|739217.5|740218.6|739218.6|740165.4|739165.4|27
1626167260000|2021-07-13 09:07:40|740225.1|739225.1|740211.5|739211.5|740236.3|739236.3|740205.9|739205.9|29
1626167270000|2021-07-13 09:07:50|740217|739217|740224.6|739224.6|740248.1|739248.1|740209.7|739209.7|33
1626167280000|2021-07-13 09:08:00|740219.6|739219.6|740141.4|739141.4|740231|739231|740119.2|739119.2|37
1626167290000|2021-07-13 09:08:10|740190.5|739190.5|740212.6|739212.6|740221.8|739221.8|740190.5|739190.5|36
1626167300000|2021-07-13 09:08:20|740210.9|739210.9|740251.1|739251.1|740252.9|739252.9|740203.2|739203.2|32
1626167310000|2021-07-13 09:08:30|740249.5|739249.5|740236.3|739236.3|740263.1|739263.1|740216.8|739216.8|29
1626167320000|2021-07-13 09:08:40|740237.1|739237.1|740241.8|739241.8|740266.2|739266.2|740230.9|739230.9|31
1626167330000|2021-07-13 09:08:50|740242.9|739242.9|740251.3|739251.3|740256.9|739256.9|740242.3|739242.3|34
1626167340000|2021-07-13 09:09:00|740254.1|739254.1|740304|739304|740337.7|739337.7|740254.1|739254.1|33
1626167350000|2021-07-13 09:09:10|740313.2|739313.2|740319.4|739319.4|740321|739321|740304.2|739304.2|33
1626167360000|2021-07-13 09:09:20|740316.5|739316.5|740302.2|739302.2|740317.2|739317.2|740296.4|739296.4|30
1626167370000|2021-07-13 09:09:30|740302.1|739302.1|740323.8|739323.8|740323.8|739323.8|740290.3|739290.3|29
1626167380000|2021-07-13 09:09:40|740321.3|739321.3|740343.2|739343.2|740375.4|739375.4|740314.8|739314.8|37
1626167390000|2021-07-13 09:09:50|740353.2|739353.2|740359|739359|740370.1|739370.1|740341.2|739341.2|27
1626167400000|2021-07-13 09:10:00|740358.7|739358.7|740251.1|739251.1|740358.7|739358.7|740245|739245|37
1626167410000|2021-07-13 09:10:10|740259.6|739259.6|740292.4|739292.4|740805.9|739334|740248|738805.9|31
1626167420000|2021-07-13 09:10:20|740290.4|739290.4|740300.3|739300.3|740300.3|739300.3|740288.5|739288.5|18
1626167430000|2021-07-13 09:10:30|740282.2|739282.2|740325|739325|740331.6|739331.6|740280|739280|27
1626167440000|2021-07-13 09:10:40|740323.5|739323.5|740320.9|739320.9|740340.9|739340.9|740296.1|739296.1|24
1626167450000|2021-07-13 09:10:50|740316.3|739316.3|740312.1|739312.1|740332.6|739332.6|740289.1|739289.1|33
1626167460000|2021-07-13 09:11:00|740316.1|739316.1|740340.2|739340.2|740349.7|739349.7|740316.1|739316.1|30
1626167470000|2021-07-13 09:11:10|740344.3|739344.3|740340.8|739340.8|740345|739345|740324.5|739324.5|29
1626167480000|2021-07-13 09:11:20|740343.5|739343.5|740333.8|739333.8|740350.4|739350.4|740327.2|739327.2|21
1626167490000|2021-07-13 09:11:30|740334.4|739334.4|740360.4|739360.4|740371|739371|740333.5|739333.5|18
1626167500000|2021-07-13 09:11:40|740383|739383|740375.5|739375.5|740385.5|739385.5|740372.1|739372.1|24
1626167510000|2021-07-13 09:11:50|740380|739380|740360.9|739360.9|740380|739380|740348.6|739348.6|23
1626167520000|2021-07-13 09:12:00|740361.4|739361.4|740474.2|739474.2|740485.2|739485.2|740359.9|739359.9|28
1626167530000|2021-07-13 09:12:10|740472.8|739472.8|740408.5|739408.5|740472.8|739472.8|740397.4|739397.4|28
1626167540000|2021-07-13 09:12:20|740411.8|739411.8|740372.8|739372.8|740426.5|739426.5|740369|739369|33
1626167550000|2021-07-13 09:12:30|740367.9|739367.9|740407.1|739407.1|740411.2|739411.2|740367.9|739367.9|24
1626167560000|2021-07-13 09:12:40|740405.8|739405.8|740435.3|739435.3|740439.3|739439.3|740401.2|739401.2|19
1626167570000|2021-07-13 09:12:50|740433.7|739433.7|740467.2|739467.2|740480.5|739480.5|740432.7|739432.7|30
1626167580000|2021-07-13 09:13:00|740459.7|739459.7|740499.6|739499.6|740499.6|739499.6|740410.2|739410.2|35
1626167590000|2021-07-13 09:13:10|740493.4|739493.4|740530.9|739530.9|740540.1|739540.1|740492|739492|31
1626167600000|2021-07-13 09:13:20|740530.6|739530.6|740452.2|739452.2|740542.6|739542.6|740452.2|739452.2|34
1626167610000|2021-07-13 09:13:30|740435.3|739435.3|740408.3|739408.3|740447.9|739447.9|740400.8|739400.8|31
1626167620000|2021-07-13 09:13:40|740409.4|739409.4|740458.5|739458.5|740478.6|739478.6|740409.2|739409.2|33
1626167630000|2021-07-13 09:13:50|740472|739472|740621.6|739621.6|740642.7|739642.7|740462|739462|34
1626167640000|2021-07-13 09:14:00|740624.9|739624.9|740632.2|739632.2|740637.4|739637.4|740624.3|739624.3|28
1626167650000|2021-07-13 09:14:10|740643.2|739643.2|740768.6|739768.6|740768.6|739768.6|740631.8|739631.8|22
1626167660000|2021-07-13 09:14:20|740775.7|739775.7|740734.1|739734.1|740784.2|739784.2|740681.9|739681.9|38
1626167670000|2021-07-13 09:14:30|740732.4|739732.4|740734.7|739734.7|740788.4|739788.4|740728.9|739728.9|37
1626167680000|2021-07-13 09:14:40|740732.1|739732.1|740733.3|739733.3|740740.2|739740.2|740694.3|739694.3|33
1626167690000|2021-07-13 09:14:50|740726|739726|740771.7|739771.7|740789.5|739789.5|740710.1|739710.1|35
1626167700000|2021-07-13 09:15:00|740766.7|739766.7|740773|739773|740795|739795|740744.8|739744.8|35
1626167710000|2021-07-13 09:15:10|740770.5|739770.5|740737.7|739737.7|740825.3|739825.3|740728.8|739728.8|36
1626167720000|2021-07-13 09:15:20|740727.5|739727.5|740756.8|739756.8|741191.6|739757.9|740703.3|739191.6|38
1626167730000|2021-07-13 09:15:30|740777.5|739777.5|740741.9|739741.9|741246.6|739777.5|740738.5|739238.8|35
1626167740000|2021-07-13 09:15:40|740751.2|739751.2|741234.3|739234.3|741234.3|739820.5|740726.8|739234.3|35
1626167750000|2021-07-13 09:15:50|741239|739239|740781.5|739781.5|741263.9|739781.5|740715.8|739225.7|39
1626167760000|2021-07-13 09:16:00|740774.5|739774.5|741307.6|739307.6|741307.6|739803.6|740757.3|739260.6|33
1626167770000|2021-07-13 09:16:10|740839.9|739839.9|741546.4|739546.4|741546.4|739984.3|740773.9|739546.4|38
1626167780000|2021-07-13 09:16:20|741546.9|739546.9|741537.7|739537.7|741553.7|740067|741031.4|739525.2|39
1626167790000|2021-07-13 09:16:30|741539.7|739539.7|741556.8|739556.8|741556.8|740046.2|740997.5|739470.3|34
1626167800000|2021-07-13 09:16:40|741555|739555|741543.4|739543.4|741560.1|740063.1|741039|739542|28
1626167810000|2021-07-13 09:16:50|741538.5|739538.5|741476.4|739476.4|741541.4|740035.2|740977|739468.6|26
1626167820000|2021-07-13 09:17:00|741468.8|739468.8|741461.5|739461.5|741485.8|739974.6|740974.6|739449.8|30
1626167830000|2021-07-13 09:17:10|741442.4|739442.4|741398.1|739398.1|741445.4|739961.2|740893.5|739384.3|31
1626167840000|2021-07-13 09:17:20|741398.6|739398.6|740892.1|739892.1|741398.8|739901|740877|739393.6|26
1626167850000|2021-07-13 09:17:30|740890.8|739890.8|740814.8|739814.8|741313.6|739891.7|740801.2|739306.4|31
1626167860000|2021-07-13 09:17:40|740816.3|739816.3|740719.7|739719.7|741259.1|739816.3|740714.2|739259.1|36
1626167870000|2021-07-13 09:17:50|740715|739715|740743.9|739743.9|740756.9|739756.9|740715|739715|35
1626167880000|2021-07-13 09:18:00|740745.9|739745.9|740809.5|739809.5|741286.9|739818.9|740732|739286.9|36
1626167890000|2021-07-13 09:18:10|740824.3|739824.3|740780.4|739780.4|740824.3|739824.3|740775.4|739775.4|35
1626167900000|2021-07-13 09:18:20|740777|739777|741429.8|739429.8|741444.8|739943.9|740777|739338.3|36
1626167910000|2021-07-13 09:18:30|741431.2|739431.2|741389.3|739389.3|741431.2|739916.3|740891.4|739384.1|33
1626167920000|2021-07-13 09:18:40|741388.2|739388.2|740919.4|739919.4|741389.3|739992.4|740892.7|739388.2|34
1626167930000|2021-07-13 09:18:50|740918.8|739918.8|740926.7|739926.7|740933|739933|740911.9|739911.9|27
1626167940000|2021-07-13 09:19:00|740926|739926|740954.9|739954.9|740957.7|739957.7|740926|739926|30
1626167950000|2021-07-13 09:19:10|740954.2|739954.2|740931.3|739931.3|741433.7|739955.7|740930.2|739422.8|28
1626167960000|2021-07-13 09:19:20|740941.8|739941.8|741026.3|740026.3|741527|740041.7|740941.8|739525.3|31
1626167970000|2021-07-13 09:19:30|741027|740027|741004|740004|741038.6|740038.6|741003|740003|24
1626167980000|2021-07-13 09:19:40|741011.6|740011.6|740988.9|739988.9|741033.2|740033.2|740982|739982|36
1626167990000|2021-07-13 09:19:50|740987.1|739987.1|740988.4|739988.4|740990.6|739990.6|740984.9|739984.9|30
1626168000000|2021-07-13 09:20:00|740986.9|739986.9|741031.1|740031.1|741031.6|740031.6|740985.2|739985.2|30
1626168010000|2021-07-13 09:20:10|741032.7|740032.7|740998.8|739998.8|741034.7|740034.7|740998.8|739998.8|31
1626168020000|2021-07-13 09:20:20|740999|739999|740962.2|739962.2|741006.1|740006.1|740956.7|739956.7|35
1626168030000|2021-07-13 09:20:30|740956.7|739956.7|740944.3|739944.3|741453.8|739971.5|740939.9|739453.8|30
1626168040000|2021-07-13 09:20:40|740940.1|739940.1|740962.7|739962.7|740963.5|739963.5|740940.1|739940.1|23
1626168050000|2021-07-13 09:20:50|740963.2|739963.2|740967.6|739967.6|740972.2|739972.2|740961.1|739961.1|18
1626168060000|2021-07-13 09:21:00|740967.3|739967.3|740957.2|739957.2|740967.5|739967.5|740949.3|739949.3|32
1626168070000|2021-07-13 09:21:10|740957|739957|741451.5|739451.5|741455.5|739958|740934.2|739449|35
1626168080000|2021-07-13 09:21:20|741449.6|739449.6|741446.5|739446.5|741464.4|739969.6|740878|739435.1|35
1626168090000|2021-07-13 09:21:30|741447.5|739447.5|741452.5|739452.5|741457.6|739953.1|740927.3|739447.5|37
1626168100000|2021-07-13 09:21:40|741452.8|739452.8|740960.2|739960.2|741452.8|739960.2|740940.9|739428.7|26
1626168110000|2021-07-13 09:21:50|740959.4|739959.4|740998.5|739998.5|741002.1|740002.1|740959.4|739959.4|26
1626168120000|2021-07-13 09:22:00|741001.8|740001.8|741007.9|740007.9|741009|740009|740992.4|739992.4|28
1626168130000|2021-07-13 09:22:10|741007.2|740007.2|740989.3|739989.3|741024.7|740024.7|740983.4|739983.4|29
1626168140000|2021-07-13 09:22:20|740985.7|739985.7|740928.1|739928.1|740989.7|739989.7|740919.6|739919.6|37
1626168150000|2021-07-13 09:22:30|740927.9|739927.9|740928.3|739928.3|740930.1|739930.1|740882.3|739882.3|31
1626168160000|2021-07-13 09:22:40|740906.3|739906.3|740922|739922|740922.5|739922.5|740897.1|739897.1|26
1626168170000|2021-07-13 09:22:50|740922.8|739922.8|740928.8|739928.8|741440.9|739938.9|740920.6|739437.2|27
1626168180000|2021-07-13 09:23:00|740927.8|739927.8|740958.4|739958.4|740959.8|739959.8|740923.4|739923.4|28
1626168190000|2021-07-13 09:23:10|740957.3|739957.3|740922.1|739922.1|741410.9|739958.5|740901.6|739410.9|28
1626168200000|2021-07-13 09:23:20|740921.7|739921.7|740978.2|739978.2|740984|739984|740895.2|739895.2|37
1626168210000|2021-07-13 09:23:30|740979.1|739979.1|740972.9|739972.9|741005.5|740005.5|740972.9|739972.9|35
1626168220000|2021-07-13 09:23:40|740978.2|739978.2|740945.8|739945.8|740979.3|739979.3|740937.5|739937.5|36
1626168230000|2021-07-13 09:23:50|740945.7|739945.7|740919.2|739919.2|740956.9|739956.9|740880.8|739880.8|37
1626168240000|2021-07-13 09:24:00|740918.7|739918.7|740884.4|739884.4|740918.7|739918.7|740852.1|739852.1|29
1626168250000|2021-07-13 09:24:10|740889.7|739889.7|741331.3|739331.3|741355.8|739891.1|740835|739331.3|34
1626168260000|2021-07-13 09:24:20|740841.2|739841.2|740840|739840|741353.5|739851|740808.1|739340|30
1626168270000|2021-07-13 09:24:30|740841|739841|740865.2|739865.2|741363.3|739876.6|740824.2|739363.3|34
1626168280000|2021-07-13 09:24:40|740859.1|739859.1|740866.2|739866.2|740873.3|739873.3|740858.8|739858.8|30
1626168290000|2021-07-13 09:24:50|740865.9|739865.9|740856.4|739856.4|740869.3|739869.3|740844.9|739844.9|29
1626168300000|2021-07-13 09:25:00|740861.8|739861.8|740855.3|739855.3|740868.2|739868.2|740841.6|739841.6|35
1626168310000|2021-07-13 09:25:10|740857.5|739857.5|740836.1|739836.1|741360.7|739858.2|740830.2|739337.3|35
1626168320000|2021-07-13 09:25:20|740832.9|739832.9|740856.5|739856.5|740865|739865|740832.9|739832.9|31
1626168330000|2021-07-13 09:25:30|740837.2|739837.2|740828.2|739828.2|740842.5|739842.5|740816.6|739816.6|34
1626168340000|2021-07-13 09:25:40|740829|739829|740838.2|739838.2|740840.8|739840.8|740822.1|739822.1|29
1626168350000|2021-07-13 09:25:50|740837.5|739837.5|740830.6|739830.6|741350.8|739853.6|740822.9|739350.8|33
1626168360000|2021-07-13 09:26:00|740822.6|739822.6|740801|739801|740824.1|739824.1|740796.9|739796.9|33
1626168370000|2021-07-13 09:26:10|740800.6|739800.6|740812.4|739812.4|740821.5|739821.5|740800.2|739800.2|28
1626168380000|2021-07-13 09:26:20|740800.4|739800.4|740807.1|739807.1|740821.4|739821.4|740787|739787|24
1626168390000|2021-07-13 09:26:30|740806.8|739806.8|740793.4|739793.4|741313.3|739816.3|740778.8|739303.1|30
1626168400000|2021-07-13 09:26:40|740793.9|739793.9|740807.8|739807.8|741334.8|739826.1|740790.5|739313.4|31
1626168410000|2021-07-13 09:26:50|740808.7|739808.7|740792.8|739792.8|740818|739818|740787.4|739787.4|29
1626168420000|2021-07-13 09:27:00|740799.3|739799.3|740806.1|739806.1|740829|739829|740789.4|739789.4|34
1626168430000|2021-07-13 09:27:10|740799.7|739799.7|740814.1|739814.1|741329|739821|740787.7|739310.2|39
1626168440000|2021-07-13 09:27:20|740815.6|739815.6|740888.7|739888.7|740891|739891|740784.8|739784.8|38
1626168450000|2021-07-13 09:27:30|740888.1|739888.1|740889.7|739889.7|740905.4|739905.4|740883.3|739883.3|27
1626168460000|2021-07-13 09:27:40|740886.1|739886.1|740884.7|739884.7|740889.1|739889.1|740883.1|739883.1|18
1626168470000|2021-07-13 09:27:50|740882.9|739882.9|740865|739865|740884.4|739884.4|740857.5|739857.5|36
1626168480000|2021-07-13 09:28:00|740864.5|739864.5|740840.8|739840.8|741343.4|739868.3|740811.3|739333.5|31
1626168490000|2021-07-13 09:28:10|740813.5|739813.5|740822.1|739822.1|741330.8|739832.7|740795|739330.8|33
1626168500000|2021-07-13 09:28:20|740804|739804|741326.2|739326.2|741333.6|739821.3|740802.7|739323.6|33
1626168510000|2021-07-13 09:28:30|740813.2|739813.2|740848.6|739848.6|740849.9|739849.9|740774.3|739774.3|36
1626168520000|2021-07-13 09:28:40|740847.8|739847.8|740839.2|739839.2|740863.4|739863.4|740835.8|739835.8|32
1626168530000|2021-07-13 09:28:50|740839|739839|740869.4|739869.4|740869.4|739869.4|740822.8|739822.8|36
1626168540000|2021-07-13 09:29:00|740872.6|739872.6|740875|739875|740889.3|739889.3|740862.8|739862.8|33
1626168550000|2021-07-13 09:29:10|740877|739877|740874.4|739874.4|740890.4|739890.4|740874|739874|30
1626168560000|2021-07-13 09:29:20|740869.1|739869.1|741352.6|739352.6|741381.2|739880.6|740820.3|739352.6|27
1626168570000|2021-07-13 09:29:30|740848.5|739848.5|741339.5|739339.5|741353|739849.6|740800.5|739315.5|26
1626168580000|2021-07-13 09:29:40|741342|739342|740834.6|739834.6|741360.8|739838.9|740782.4|739322|28
1626168590000|2021-07-13 09:29:50|740839.7|739839.7|740856.2|739856.2|740859.8|739859.8|740836.7|739836.7|22
1626168600000|2021-07-13 09:30:00|740857.7|739857.7|740861.3|739861.3|740873.9|739873.9|740845.7|739845.7|32
1626168610000|2021-07-13 09:30:10|740858.6|739858.6|740873.7|739873.7|740880|739880|740858.6|739858.6|19
1626168620000|2021-07-13 09:30:20|740872.4|739872.4|740990|739990|740997.8|739997.8|740864.9|739864.9|18
1626168630000|2021-07-13 09:30:30|740997|739997|741069.9|740069.9|741072.5|740072.5|740985.5|739985.5|36
1626168640000|2021-07-13 09:30:40|741064|740064|741056.7|740056.7|741073.7|740073.7|741044.8|740044.8|32
1626168650000|2021-07-13 09:30:50|741126.6|740126.6|741124.4|740124.4|741683.7|740180.5|741090.6|739667.1|35
1626168660000|2021-07-13 09:31:00|741122.7|740122.7|741198.9|740198.9|741682|740198.9|741119.2|739662.7|36
1626168670000|2021-07-13 09:31:10|741203.3|740203.3|741250.5|740250.5|741729.9|740264.8|741202.1|739691.5|37
1626168680000|2021-07-13 09:31:20|741261.1|740261.1|741062.1|740062.1|741586.8|740272|741062.1|739586.3|35
1626168690000|2021-07-13 09:31:30|741077.4|740077.4|741129.9|740129.9|741585|740138|741076.6|739559.9|33
1626168700000|2021-07-13 09:31:40|741129.4|740129.4|741663.1|739663.1|741664.1|740138.1|741116.2|739651.6|32
1626168710000|2021-07-13 09:31:50|741655.1|739655.1|741151.8|740151.8|741672.4|740169.4|741142|739655.1|29
1626168720000|2021-07-13 09:32:00|741157.1|740157.1|741217.2|740217.2|741221.1|740221.1|741147.6|740147.6|27
1626168730000|2021-07-13 09:32:10|741220.3|740220.3|741275.1|740275.1|741284.6|740284.6|741165.8|740165.8|34
1626168740000|2021-07-13 09:32:20|741269.6|740269.6|741214.1|740214.1|741281.5|740281.5|741214.1|740214.1|28
1626168750000|2021-07-13 09:32:30|741221|740221|741118.3|740118.3|741678|740223.1|741118.3|739649.1|32
1626168760000|2021-07-13 09:32:40|741635|739635|741135.6|740135.6|741635.4|740149.4|741098.4|739635|34
1626168770000|2021-07-13 09:32:50|741131.7|740131.7|741154|740154|741156.3|740156.3|741120.3|740120.3|27
1626168780000|2021-07-13 09:33:00|741154.1|740154.1|741186.8|740186.8|741190.5|740190.5|741141|740141|32
1626168790000|2021-07-13 09:33:10|741195.9|740195.9|741676|739676|741681.3|740199.3|741187.4|739676|24
1626168800000|2021-07-13 09:33:20|741678|739678|741140.6|740140.6|741678|740159.6|741126.8|739639.9|29
1626168810000|2021-07-13 09:33:30|741142.4|740142.4|741122.9|740122.9|741639.6|740142.4|741122.9|739625.5|31
1626168820000|2021-07-13 09:33:40|741123.1|740123.1|741137.5|740137.5|741138.1|740138.1|741123.1|740123.1|26
1626168830000|2021-07-13 09:33:50|741138.3|740138.3|741172.6|740172.6|741175.5|740175.5|741136.5|740136.5|30
1626168840000|2021-07-13 09:34:00|741171.4|740171.4|741164.6|740164.6|741172.7|740172.7|741162.4|740162.4|26
1626168850000|2021-07-13 09:34:10|741166.4|740166.4|741161.4|740161.4|741647.7|740167.3|741135.6|739647.7|33
1626168860000|2021-07-13 09:34:20|741169|740169|741162.8|740162.8|741172.8|740172.8|741157.5|740157.5|23
1626168870000|2021-07-13 09:34:30|741161.3|740161.3|741144.5|740144.5|741165.5|740165.5|741142.1|740142.1|27
1626168880000|2021-07-13 09:34:40|741146.2|740146.2|741057.4|740057.4|741146.9|740146.9|741042.8|740042.8|34
1626168890000|2021-07-13 09:34:50|741058.1|740058.1|741065.2|740065.2|741574.8|740080.6|741058.1|739566.9|25
1626168900000|2021-07-13 09:35:00|741064.5|740064.5|741045.3|740045.3|741064.5|740064.5|741032.3|740032.3|31
1626168910000|2021-07-13 09:35:10|741052.1|740052.1|741043.9|740043.9|741052.1|740052.1|741036.2|740036.2|32
1626168920000|2021-07-13 09:35:20|741046|740046|741052|740052|741055.8|740055.8|741041.8|740041.8|27
1626168930000|2021-07-13 09:35:30|741047.6|740047.6|741053.6|740053.6|741058|740058|741043.9|740043.9|17
1626168940000|2021-07-13 09:35:40|741053.5|740053.5|741052.5|740052.5|741059.4|740059.4|741049.3|740049.3|29
1626168950000|2021-07-13 09:35:50|741052.3|740052.3|741519.9|739519.9|741529.2|740053.4|740977.3|739498.3|34
1626168960000|2021-07-13 09:36:00|741520.1|739520.1|741002.8|740002.8|741520.1|740004.2|741002|739511.1|22
1626168970000|2021-07-13 09:36:10|741005.4|740005.4|740962.8|739962.8|741426.9|740005.4|740929|739426.9|32
1626168980000|2021-07-13 09:36:20|740971.9|739971.9|740945.7|739945.7|740971.9|739971.9|740934.3|739934.3|21
1626168990000|2021-07-13 09:36:30|740951.8|739951.8|741021.6|740021.6|741028.3|740028.3|740942.9|739942.9|35
1626169000000|2021-07-13 09:36:40|741019.2|740019.2|741022|740022|741024.6|740024.6|741015.2|740015.2|31
1626169010000|2021-07-13 09:36:50|741021.9|740021.9|741039.3|740039.3|741060.9|740060.9|741021.1|740021.1|30
1626169020000|2021-07-13 09:37:00|741037|740037|741043.8|740043.8|741060.5|740060.5|741023|740023|33
1626169030000|2021-07-13 09:37:10|741037.6|740037.6|741035.6|740035.6|741046.6|740046.6|741031.4|740031.4|23
1626169040000|2021-07-13 09:37:20|741036.2|740036.2|741052.8|740052.8|741055.6|740055.6|741017.7|740017.7|33
1626169050000|2021-07-13 09:37:30|741056.6|740056.6|741037.8|740037.8|741056.6|740056.6|741023.2|740023.2|32
1626169060000|2021-07-13 09:37:40|741038.3|740038.3|741102.1|740102.1|741102.1|740102.1|741023.7|740023.7|29
1626169070000|2021-07-13 09:37:50|741103.5|740103.5|741628.6|739628.6|741628.6|740161.1|741094.4|739600.6|33
1626169080000|2021-07-13 09:38:00|741607.5|739607.5|741074.9|740074.9|741616.3|740106.5|741066.4|739575.9|37
1626169090000|2021-07-13 09:38:10|741072.9|740072.9|741665.4|739665.4|741665.4|740147.6|741071.6|739582.1|28
1626169100000|2021-07-13 09:38:20|741181.9|740181.9|741172.1|740172.1|741675.4|740181.9|741161.2|739670.4|31
1626169110000|2021-07-13 09:38:30|741171.8|740171.8|741160.9|740160.9|741174.9|740174.9|741156.9|740156.9|23
1626169120000|2021-07-13 09:38:40|741165.5|740165.5|741122.7|740122.7|741173.1|740173.1|741117.4|740117.4|26
1626169130000|2021-07-13 09:38:50|741121.6|740121.6|741118.2|740118.2|741122.9|740122.9|741117.2|740117.2|19
1626169140000|2021-07-13 09:39:00|741118.4|740118.4|741113.7|740113.7|741613.1|740118.8|741103.1|739602.4|26
1626169150000|2021-07-13 09:39:10|741114.1|740114.1|741101|740101|741115.6|740115.6|741099.2|740099.2|19
1626169160000|2021-07-13 09:39:20|741098.3|740098.3|741064|740064|741103.5|740103.5|741051.4|740051.4|30
1626169170000|2021-07-13 09:39:30|741061.3|740061.3|741567.6|739567.6|741567.6|740066.9|741055.1|739567.6|32
1626169180000|2021-07-13 09:39:40|741563.3|739563.3|741577.2|739577.2|741577.2|739577.2|741561.8|739561.8|18
1626169190000|2021-07-13 09:39:50|741582.4|739582.4|741588.8|739588.8|741600.1|740091.1|741089.9|739582.4|28
1626169200000|2021-07-13 09:40:00|741582|739582|741594.2|739594.2|741594.2|739594.2|741582|739582|29
1626169210000|2021-07-13 09:40:10|741589.5|739589.5|741618.3|739618.3|741618.3|740119.5|741077.1|739589.5|29
1626169220000|2021-07-13 09:40:20|741609|739609|741097.5|740097.5|741611.6|740107|741090.8|739609|29
1626169230000|2021-07-13 09:40:30|741089.7|740089.7|741154.3|740154.3|741154.3|740154.3|741089.7|740089.7|17
1626169240000|2021-07-13 09:40:40|741160|740160|741180.7|740180.7|741695.6|740204.4|741156.3|739675.8|32
1626169250000|2021-07-13 09:40:50|741179.1|740179.1|741194.2|740194.2|741224.3|740224.3|741173|740173|28
1626169260000|2021-07-13 09:41:00|741188.6|740188.6|741190.3|740190.3|741198.7|740198.7|741188.6|740188.6|23
1626169270000|2021-07-13 09:41:10|741191.6|740191.6|741156.6|740156.6|741193.1|740193.1|741151.5|740151.5|23
1626169280000|2021-07-13 09:41:20|741156.7|740156.7|741621.1|739621.1|741635.7|740178.1|741141.9|739621.1|30
1626169290000|2021-07-13 09:41:30|741621.3|739621.3|741618.8|739618.8|741623|739623|741617.2|739617.2|17
1626169300000|2021-07-13 09:41:40|741619.7|739619.7|741605.2|739605.2|741619.8|740112.1|741099.6|739598.9|21
1626169310000|2021-07-13 09:41:50|741606.3|739606.3|741100.9|740100.9|741608|740108.9|741086.5|739604.6|20
1626169320000|2021-07-13 09:42:00|741100.2|740100.2|741585.9|739585.9|741585.9|740102.5|741074.6|739577.8|25
1626169330000|2021-07-13 09:42:10|741585.4|739585.4|741611.5|739611.5|741617.7|740080.7|741053.8|739571.6|34
1626169340000|2021-07-13 09:42:20|741614|739614|741100.1|740100.1|741614|740104.1|741096.2|739602|24
1626169350000|2021-07-13 09:42:30|741100.2|740100.2|741055.7|740055.7|741560.9|740100.2|741055.7|739560.9|35
1626169360000|2021-07-13 09:42:40|741055.2|740055.2|741078.6|740078.6|741551.1|740088.5|740993.5|739549.6|33
1626169370000|2021-07-13 09:42:50|741077.8|740077.8|741066.8|740066.8|741584.6|740084.7|741058.8|739580.9|32
1626169380000|2021-07-13 09:43:00|741073.6|740073.6|741656.3|739656.3|741668.5|740075.8|741072.2|739612.7|28
1626169390000|2021-07-13 09:43:10|741657|739657|741714.7|739714.7|741728.3|740163.7|741161.1|739656|30
1626169400000|2021-07-13 09:43:20|741712.5|739712.5|741226.6|740226.6|741724.1|740237.4|741226.6|739709.9|33
1626169410000|2021-07-13 09:43:30|741226.1|740226.1|741285.2|740285.2|741735.2|740295.9|741223.2|739735.2|29
1626169420000|2021-07-13 09:43:40|741286.2|740286.2|741279.8|740279.8|741294.1|740294.1|741279.8|740279.8|26
1626169430000|2021-07-13 09:43:50|741280.2|740280.2|741328.5|740328.5|741823.6|740334.9|741280.2|739823.6|34
1626169440000|2021-07-13 09:44:00|741326.9|740326.9|741852|739852|741857.1|740350.8|741326.3|739841.6|32
1626169450000|2021-07-13 09:44:10|741853|739853|741368.2|740368.2|741867.6|740377.7|741357.1|739843.9|22
1626169460000|2021-07-13 09:44:20|741360.1|740360.1|741455.8|740455.8|741954.3|740464.7|741357.9|739940|33
1626169470000|2021-07-13 09:44:30|741450.4|740450.4|741463|740463|741970.7|740468.5|741446.7|739942|34
1626169480000|2021-07-13 09:44:40|741462.4|740462.4|741468|740468|741472.9|740472.9|741460.8|740460.8|27
1626169490000|2021-07-13 09:44:50|741464.8|740464.8|741465.3|740465.3|741466.6|740466.6|741461.1|740461.1|16
1626169500000|2021-07-13 09:45:00|741462|740462|741913.3|739913.3|741954.1|740466.1|741451.1|739902.9|34
1626169510000|2021-07-13 09:45:10|741902.9|739902.9|741943.9|739943.9|741963|740447|741439.9|739902.9|30
1626169520000|2021-07-13 09:45:20|741943.5|739943.5|741925.1|739925.1|741944.6|739944.6|741921.9|739921.9|23
1626169530000|2021-07-13 09:45:30|741925.2|739925.2|741926.9|739926.9|741933.2|740440.3|741404.9|739887|28
1626169540000|2021-07-13 09:45:40|741926.5|739926.5|741915.4|739915.4|741933.3|739933.3|741899.2|739899.2|37
1626169550000|2021-07-13 09:45:50|741915.3|739915.3|741480.3|740480.3|741962.2|740498.2|741460.8|739907.9|38
1626169560000|2021-07-13 09:46:00|741489.5|740489.5|741546.4|740546.4|741569.4|740569.4|741471|740471|33
1626169570000|2021-07-13 09:46:10|741549.2|740549.2|742068.8|740068.8|742109.2|740602.1|741549.2|740053.3|37
1626169580000|2021-07-13 09:46:20|742069.8|740069.8|741589.9|740589.9|742090.2|740599|741588|740068.8|34
1626169590000|2021-07-13 09:46:30|742114.8|740114.8|742098.6|740098.6|742121.4|740629.3|741610.5|740090.9|26
1626169600000|2021-07-13 09:46:40|742095.6|740095.6|741522.7|740522.7|742106.6|740559.8|741519.5|740059.9|38
1626169610000|2021-07-13 09:46:50|741522|740522|741483.6|740483.6|742004.3|740532.2|741483.6|739973.3|35
1626169620000|2021-07-13 09:47:00|741980.6|739980.6|741443.7|740443.7|741983.6|740486.7|741437.5|739953.7|37
1626169630000|2021-07-13 09:47:10|741441.8|740441.8|741563.1|740563.1|742038.3|740567.4|741440.5|740002|39
1626169640000|2021-07-13 09:47:20|741569.7|740569.7|741573.2|740573.2|741578.9|740578.9|741564|740564|32
1626169650000|2021-07-13 09:47:30|741573.9|740573.9|741576.8|740576.8|741586.4|740586.4|741571.8|740571.8|30
1626169660000|2021-07-13 09:47:40|741576.5|740576.5|741577|740577|741578.1|740578.1|741542.3|740542.3|27
1626169670000|2021-07-13 09:47:50|741571.1|740571.1|741571.2|740571.2|741577.2|740577.2|741558.9|740558.9|26
1626169680000|2021-07-13 09:48:00|741571|740571|741568.9|740568.9|741571|740571|741559|740559|22
1626169690000|2021-07-13 09:48:10|741569.3|740569.3|741978.2|739978.2|742007.7|740569.3|741498.5|739967.1|34
1626169700000|2021-07-13 09:48:20|741970.4|739970.4|741965.9|739965.9|741980.7|739980.7|741962.5|739962.5|31
1626169710000|2021-07-13 09:48:30|741965.2|739965.2|742037.2|740037.2|742046.9|740560.2|741469.6|739962.3|33
1626169720000|2021-07-13 09:48:40|742037.5|740037.5|742048.8|740048.8|742092.4|740598.9|741536.3|740023|35
1626169730000|2021-07-13 09:48:50|742044.9|740044.9|742047|740047|742051.8|740051.8|742040.1|740040.1|32
1626169740000|2021-07-13 09:49:00|742045.4|740045.4|742099.2|740099.2|742101.4|740576.6|741576.6|740045.4|34
1626169750000|2021-07-13 09:49:10|742096|740096|741627.3|740627.3|742097.8|740627.3|741601.1|740093|33
1626169760000|2021-07-13 09:49:20|742116.4|740116.4|741619.5|740619.5|742116.4|740628.3|741613.1|740110.5|29
1626169770000|2021-07-13 09:49:30|741623.9|740623.9|742111.4|740111.4|742111.4|740628.6|741617.8|740108.9|18
1626169780000|2021-07-13 09:49:40|742114.7|740114.7|741609.1|740609.1|742119.2|740618.6|741601.8|740110.9|21
1626169790000|2021-07-13 09:49:50|741603.5|740603.5|742249.5|740249.5|742250.8|740729.8|741602.9|740105.4|38
1626169800000|2021-07-13 09:50:00|742264.3|740264.3|742301.4|740301.4|742304.6|740792.9|741763.2|740256.5|39
1626169810000|2021-07-13 09:50:10|742295.8|740295.8|741811.5|740811.5|742303|740817.1|741782.2|740293.7|38
1626169820000|2021-07-13 09:50:20|741811.6|740811.6|741779.7|740779.7|742312.5|740816.2|741768.8|740267|35
1626169830000|2021-07-13 09:50:30|741768.2|740768.2|741815.8|740815.8|742317.9|740826.2|741768.2|740286.1|32
1626169840000|2021-07-13 09:50:40|741814.7|740814.7|742527.2|740527.2|742530|741034.1|741814.2|740438.3|40
1626169850000|2021-07-13 09:50:50|742529.4|740529.4|741963.3|740963.3|742529.4|741045.8|741938.2|740436.5|36
1626169860000|2021-07-13 09:51:00|741967.2|740967.2|742464.4|740464.4|742475.9|740985.1|741959.3|740435.2|33
1626169870000|2021-07-13 09:51:10|742461.7|740461.7|741877.7|740877.7|742461.7|740959.6|741876|740380.8|33
1626169880000|2021-07-13 09:51:20|741875.3|740875.3|742391.6|740391.6|742393.5|740876.3|741847.4|740357.8|24
1626169890000|2021-07-13 09:51:30|742390.2|740390.2|741837.7|740837.7|742390.2|740871|741829.1|740376|29
1626169900000|2021-07-13 09:51:40|741827.2|740827.2|741835.4|740835.4|741843.2|740843.2|741803.7|740803.7|32
1626169910000|2021-07-13 09:51:50|741829.3|740829.3|741833.2|740833.2|741834.6|740834.6|741822.3|740822.3|26
1626169920000|2021-07-13 09:52:00|741812.5|740812.5|741788.8|740788.8|742295.7|740813.8|741780.1|740286.9|31
1626169930000|2021-07-13 09:52:10|741788.2|740788.2|741755.5|740755.5|741788.8|740788.8|741752.4|740752.4|20
1626169940000|2021-07-13 09:52:20|741757.1|740757.1|741655.9|740655.9|741813.1|740813.1|741655.9|740655.9|35
1626169950000|2021-07-13 09:52:30|741647.4|740647.4|741680.2|740680.2|741691.4|740691.4|741647.4|740647.4|36
1626169960000|2021-07-13 09:52:40|741676.8|740676.8|741703|740703|741730.3|740730.3|741674.3|740674.3|33
1626169970000|2021-07-13 09:52:50|741700.4|740700.4|741700.6|740700.6|741709.1|740709.1|741697|740697|25
1626169980000|2021-07-13 09:53:00|741700.9|740700.9|741714.8|740714.8|741717.1|740717.1|741696.1|740696.1|31
1626169990000|2021-07-13 09:53:10|741716|740716|741743.5|740743.5|741747.9|740747.9|741714.2|740714.2|32
1626170000000|2021-07-13 09:53:20|741744.2|740744.2|741650.9|740650.9|741745.9|740745.9|741646.3|740646.3|29
1626170010000|2021-07-13 09:53:30|741651.6|740651.6|741611.7|740611.7|742136.4|740680|741611.7|740108.3|37
1626170020000|2021-07-13 09:53:40|741612.3|740612.3|741605.6|740605.6|741624.6|740624.6|741596.4|740596.4|34
1626170030000|2021-07-13 09:53:50|741608|740608|741670.6|740670.6|742173.9|740680|741608|740156.4|35
1626170040000|2021-07-13 09:54:00|741650.6|740650.6|741672.9|740672.9|742157|740685.9|741650.6|740157|39
1626170050000|2021-07-13 09:54:10|741685.3|740685.3|741659.9|740659.9|741685.3|740685.3|741659.9|740659.9|31
1626170060000|2021-07-13 09:54:20|741659.3|740659.3|741650.9|740650.9|741663.3|740663.3|741650.9|740650.9|30
1626170070000|2021-07-13 09:54:30|741652.4|740652.4|741632|740632|742165|740652.4|741629.4|740146.5|29
1626170080000|2021-07-13 09:54:40|741631.9|740631.9|741634.1|740634.1|741642|740642|741631.9|740631.9|14
1626170090000|2021-07-13 09:54:50|741634.7|740634.7|741682.3|740682.3|741684.3|740684.3|741634|740634|23
1626170100000|2021-07-13 09:55:00|741719.3|740719.3|741675.3|740675.3|741723.5|740723.5|741636.8|740636.8|36
1626170110000|2021-07-13 09:55:10|741674.7|740674.7|741679.6|740679.6|742174.5|740680.5|741656.6|740161|25
1626170120000|2021-07-13 09:55:20|741681.2|740681.2|741672.9|740672.9|741684|740684|741671|740671|28
1626170130000|2021-07-13 09:55:30|741675.5|740675.5|741666.1|740666.1|741678.4|740678.4|741665.3|740665.3|24
1626170140000|2021-07-13 09:55:40|741665.7|740665.7|741694.7|740694.7|741694.7|740694.7|741621.3|740621.3|23
1626170150000|2021-07-13 09:55:50|741691.5|740691.5|741770.7|740770.7|742250.2|740775.2|741688.5|740234|32
1626170160000|2021-07-13 09:56:00|741772.4|740772.4|741767|740767|742312.3|740817.9|741767|740263.8|35
1626170170000|2021-07-13 09:56:10|741769.4|740769.4|741761.2|740761.2|742236.1|740771.4|741735.2|740225.1|36
1626170180000|2021-07-13 09:56:20|741762|740762|741708.8|740708.8|741764.1|740764.1|741699.3|740699.3|33
1626170190000|2021-07-13 09:56:30|741705.4|740705.4|741709.8|740709.8|741711.5|740711.5|741705.4|740705.4|25
1626170200000|2021-07-13 09:56:40|741712.6|740712.6|741672.7|740672.7|742179.4|740737.9|741665.5|740179.4|36
1626170210000|2021-07-13 09:56:50|741670.5|740670.5|741655|740655|741674.5|740674.5|741646.8|740646.8|33
1626170220000|2021-07-13 09:57:00|741654.8|740654.8|741729.3|740729.3|742234.9|740730.8|741630.1|740126.1|35
1626170230000|2021-07-13 09:57:10|741732.1|740732.1|742175.5|740175.5|742215.4|740732.1|741695.1|740175.5|29
1626170240000|2021-07-13 09:57:20|742178.4|740178.4|741678.2|740678.2|742179.2|740684.4|741664.6|740164.9|25
1626170250000|2021-07-13 09:57:30|741678.9|740678.9|741677.6|740677.6|741680.4|740680.4|741652|740652|28
1626170260000|2021-07-13 09:57:40|741703.4|740703.4|741672.7|740672.7|741731.7|740731.7|741661|740661|31
1626170270000|2021-07-13 09:57:50|741665.3|740665.3|741649.9|740649.9|742158|740670.7|741649.9|740150.5|24
1626170280000|2021-07-13 09:58:00|741651.4|740651.4|742157.8|740157.8|742161.2|740654.6|741647.2|740150.4|25
1626170290000|2021-07-13 09:58:10|742147.6|740147.6|741674.6|740674.6|742191.6|740677.5|741655.1|740133.6|35
1626170300000|2021-07-13 09:58:20|741676.2|740676.2|741664.9|740664.9|741699.2|740699.2|741655.4|740655.4|38
1626170310000|2021-07-13 09:58:30|741665.4|740665.4|741622|740622|741665.4|740665.4|741607.2|740607.2|35
1626170320000|2021-07-13 09:58:40|741613.9|740613.9|741620.6|740620.6|741624.2|740624.2|741591.3|740591.3|32
1626170330000|2021-07-13 09:58:50|741621.8|740621.8|741506.4|740506.4|741621.8|740621.8|741494.4|740494.4|33
1626170340000|2021-07-13 09:59:00|741499.6|740499.6|741524|740524|741524|740524|741483.2|740483.2|36
1626170350000|2021-07-13 09:59:10|741516.5|740516.5|741544.2|740544.2|741570.5|740570.5|741495.5|740495.5|36
1626170360000|2021-07-13 09:59:20|741541.9|740541.9|741517.3|740517.3|741541.9|740541.9|741509.5|740509.5|32
1626170370000|2021-07-13 09:59:30|741518.2|740518.2|741501|740501|741530.5|740530.5|741494.5|740494.5|31
1626170380000|2021-07-13 09:59:40|741500.3|740500.3|741344.8|740344.8|741503.4|740503.4|741334.7|740334.7|32
1626170390000|2021-07-13 09:59:50|741344.5|740344.5|741346.4|740346.4|741346.4|740346.4|741336.2|740336.2|19
1626170400000|2021-07-13 10:00:00|741335.9|740335.9|741334.4|740334.4|741347|740347|741329.6|740329.6|25
1626170410000|2021-07-13 10:00:10|741327.4|740327.4|741266|740266|741330.2|740330.2|741261.1|740261.1|28
1626170420000|2021-07-13 10:00:20|741283.3|740283.3|741261.3|740261.3|741288.5|740288.5|741259|740259|35
1626170430000|2021-07-13 10:00:30|741257.5|740257.5|741265.4|740265.4|741271.3|740271.3|741257.5|740257.5|33
1626170440000|2021-07-13 10:00:40|741263.9|740263.9|741282.4|740282.4|741832.1|740334.5|741263.9|739804.5|37
1626170450000|2021-07-13 10:00:50|741282.8|740282.8|741284.8|740284.8|741295.8|740295.8|741275.2|740275.2|28
1626170460000|2021-07-13 10:01:00|741280.9|740280.9|741284.6|740284.6|741287.8|740287.8|741268.8|740268.8|25
1626170470000|2021-07-13 10:01:10|741286.9|740286.9|741293.5|740293.5|741297.5|740297.5|741277.5|740277.5|30
1626170480000|2021-07-13 10:01:20|741300.1|740300.1|741308.9|740308.9|741311.1|740311.1|741286.8|740286.8|36
1626170490000|2021-07-13 10:01:30|741294.6|740294.6|741304.2|740304.2|741803.1|740316.7|741294.6|739803.1|33
1626170500000|2021-07-13 10:01:40|741300.3|740300.3|741341|740341|741351.6|740351.6|741299.6|740299.6|23
1626170510000|2021-07-13 10:01:50|741341.7|740341.7|741840|739840|741865.4|740376.2|741334.2|739839.5|37
1626170520000|2021-07-13 10:02:00|741839.7|739839.7|741857.3|739857.3|741857.3|740367.1|741326.8|739828.4|31
1626170530000|2021-07-13 10:02:10|741866.4|739866.4|741359.5|740359.5|741873.6|740362.5|741349.7|739861.5|28
1626170540000|2021-07-13 10:02:20|741360.4|740360.4|741343.2|740343.2|741360.5|740360.5|741342.2|740342.2|26
1626170550000|2021-07-13 10:02:30|741346.2|740346.2|741337.8|740337.8|741354.3|740354.3|741309.4|740309.4|37
1626170560000|2021-07-13 10:02:40|741328.1|740328.1|741322.8|740322.8|741340.1|740340.1|741318.5|740318.5|33
1626170570000|2021-07-13 10:02:50|741304.5|740304.5|741339.1|740339.1|741339.1|740339.1|741290|740290|30
1626170580000|2021-07-13 10:03:00|741330.9|740330.9|741329.5|740329.5|741339.1|740339.1|741318.2|740318.2|35
1626170590000|2021-07-13 10:03:10|741328.9|740328.9|741320|740320|741339.6|740339.6|741310.1|740310.1|31
1626170600000|2021-07-13 10:03:20|741321.7|740321.7|741319.7|740319.7|741330.2|740330.2|741309.1|740309.1|27
1626170610000|2021-07-13 10:03:30|741322|740322|741352|740352|741361.6|740361.6|741318.3|740318.3|34
1626170620000|2021-07-13 10:03:40|741335.2|740335.2|741323.6|740323.6|741343.5|740343.5|741319.9|740319.9|25
1626170630000|2021-07-13 10:03:50|741321.8|740321.8|741337.9|740337.9|741342.3|740342.3|741318.4|740318.4|30
1626170640000|2021-07-13 10:04:00|741333.2|740333.2|741331.9|740331.9|741856.7|740361.1|741312|739822|29
1626170650000|2021-07-13 10:04:10|741334|740334|741346|740346|741347.9|740347.9|741328|740328|27
1626170660000|2021-07-13 10:04:20|741346.8|740346.8|741329.7|740329.7|741361.7|740361.7|741327.9|740327.9|26
1626170670000|2021-07-13 10:04:30|741340.4|740340.4|741328.9|740328.9|741832.3|740340.4|741325|739826.2|20
1626170680000|2021-07-13 10:04:40|741328.1|740328.1|741317.4|740317.4|741331.8|740331.8|741308.9|740308.9|20
1626170690000|2021-07-13 10:04:50|741849.8|739849.8|741319.5|740319.5|741849.8|740330|741317.3|739849.8|22
1626170700000|2021-07-13 10:05:00|741324.4|740324.4|741310|740310|741324.4|740324.4|741295|740295|24
1626170710000|2021-07-13 10:05:10|741307.9|740307.9|741309.1|740309.1|741311.7|740311.7|741305.9|740305.9|21
1626170720000|2021-07-13 10:05:20|741309|740309|741299.1|740299.1|741311.3|740311.3|741299.1|740299.1|16
1626170730000|2021-07-13 10:05:30|741300.7|740300.7|741297|740297|741816.1|740306.2|741289.6|739816.1|15
1626170740000|2021-07-13 10:05:40|741299.8|740299.8|741309.6|740309.6|741319.4|740319.4|741299.8|740299.8|15
1626170750000|2021-07-13 10:05:50|741308.1|740308.1|741835.9|739835.9|741862.2|740364.2|741308.1|739835.9|23
1626170760000|2021-07-13 10:06:00|741838.1|739838.1|741335|740335|741849.3|740346.6|741330.1|739828.2|34
1626170770000|2021-07-13 10:06:10|741335.8|740335.8|741341.7|740341.7|741851.7|740353.8|741335.8|739843|26
1626170780000|2021-07-13 10:06:20|741341.5|740341.5|741312.7|740312.7|741341.5|740341.5|741307.5|740307.5|24
1626170790000|2021-07-13 10:06:30|741310.5|740310.5|741787.3|739787.3|741793.9|740313.1|741266|739785|30
1626170800000|2021-07-13 10:06:40|741790.2|739790.2|741784|739784|741792.6|739792.6|741782.7|739782.7|16
1626170810000|2021-07-13 10:06:50|741784.4|739784.4|741278.8|740278.8|741784.4|740292.8|741264.9|739774.6|25
1626170820000|2021-07-13 10:07:00|741287.9|740287.9|741789.4|739789.4|741789.4|740301.8|741272.4|739789.4|25
1626170830000|2021-07-13 10:07:10|741806.7|739806.7|741303|740303|741806.7|740306.4|741278.8|739776.5|30
1626170840000|2021-07-13 10:07:20|741308.7|740308.7|741314.2|740314.2|741812|740314.2|741302.4|739789.4|22
1626170850000|2021-07-13 10:07:30|741305.9|740305.9|741773.9|739773.9|741800.9|740305.9|741226.3|739758.8|33
1626170860000|2021-07-13 10:07:40|741764.5|739764.5|741259.4|740259.4|741778.3|740286.2|741254.6|739764.5|21
1626170870000|2021-07-13 10:07:50|741256.5|740256.5|741269.7|740269.7|741283|740283|741256.5|740256.5|24
1626170880000|2021-07-13 10:08:00|741272.2|740272.2|741753.9|739753.9|741823.1|740314.5|741272.2|739753.9|34
1626170890000|2021-07-13 10:08:10|741756.1|739756.1|741253.7|740253.7|741765.3|740266.6|741247.3|739751.9|36
1626170900000|2021-07-13 10:08:20|741257.1|740257.1|741766.5|739766.5|741784.2|740288.9|741230|739740.2|33
1626170910000|2021-07-13 10:08:30|741762.7|739762.7|741165.4|740165.4|741762.7|740198.5|741159.5|739750.6|33
1626170920000|2021-07-13 10:08:40|741177.6|740177.6|741184.7|740184.7|741199.9|740199.9|741158.8|740158.8|29
1626170930000|2021-07-13 10:08:50|741186.6|740186.6|741167.2|740167.2|741199.6|740199.6|741164.4|740164.4|28
1626170940000|2021-07-13 10:09:00|741173.4|740173.4|741229.9|740229.9|741229.9|740229.9|741163.7|740163.7|37
1626170950000|2021-07-13 10:09:10|741229.7|740229.7|741744|739744|741757.6|740251.6|741229.7|739730.2|37
1626170960000|2021-07-13 10:09:20|741744.6|739744.6|741682.8|739682.8|741751.6|740236.5|741179.7|739682.8|31
1626170970000|2021-07-13 10:09:30|741680.6|739680.6|741145.6|740145.6|741686.4|740172.9|741139|739673|28
1626170980000|2021-07-13 10:09:40|741144.9|740144.9|741160|740160|741169.9|740169.9|741139.2|740139.2|27
1626170990000|2021-07-13 10:09:50|741160.4|740160.4|741140|740140|741160.5|740160.5|741140|740140|31
1626171000000|2021-07-13 10:10:00|741140.3|740140.3|741134.6|740134.6|741161.3|740161.3|741134.6|740134.6|33
1626171010000|2021-07-13 10:10:10|741134.5|740134.5|741628.8|739628.8|741642.6|740163.7|741118.8|739628.3|36
1626171020000|2021-07-13 10:10:20|741629.8|739629.8|741623.3|739623.3|741639.1|739639.1|741622.6|739622.6|32
1626171030000|2021-07-13 10:10:30|741622.9|739622.9|741608.3|739608.3|741635.8|739635.8|741608.3|739608.3|30
1626171040000|2021-07-13 10:10:40|741606.6|739606.6|741130.5|740130.5|741640.8|740133.3|741124.6|739604.4|31
1626171050000|2021-07-13 10:10:50|741131|740131|741129.9|740129.9|741135.3|740135.3|741128.4|740128.4|19
1626171060000|2021-07-13 10:11:00|741129|740129|741130.1|740130.1|741131.2|740131.2|741127.2|740127.2|22
1626171070000|2021-07-13 10:11:10|741130.4|740130.4|741149.2|740149.2|741655.2|740149.2|741128.8|739639.1|34
1626171080000|2021-07-13 10:11:20|741149.9|740149.9|741158.4|740158.4|741162.8|740162.8|741149.2|740149.2|24
1626171090000|2021-07-13 10:11:30|741168.8|740168.8|741168.8|740168.8|741180.2|740180.2|741158.9|740158.9|27
1626171100000|2021-07-13 10:11:40|741172.8|740172.8|741143.6|740143.6|741647|740172.8|741140|739636.6|17
1626171110000|2021-07-13 10:11:50|741134|740134|741136.8|740136.8|741635|740147.5|741126.3|739625.9|30
1626171120000|2021-07-13 10:12:00|741131|740131|741129.2|740129.2|741163.8|740163.8|741124.4|740124.4|26
1626171130000|2021-07-13 10:12:10|741131.4|740131.4|741144.3|740144.3|741155.5|740155.5|741124.7|740124.7|22
1626171140000|2021-07-13 10:12:20|741144.6|740144.6|741140.8|740140.8|741149.7|740149.7|741138.1|740138.1|27
1626171150000|2021-07-13 10:12:30|741140.9|740140.9|741143.7|740143.7|741143.7|740143.7|741139|740139|30
1626171160000|2021-07-13 10:12:40|741147.9|740147.9|741145.8|740145.8|741154.9|740154.9|741139.5|740139.5|36
1626171170000|2021-07-13 10:12:50|741146|740146|741179.9|740179.9|741181.4|740181.4|741144.3|740144.3|25
1626171180000|2021-07-13 10:13:00|741177.9|740177.9|741196.8|740196.8|741227|740227|741170|740170|29
1626171190000|2021-07-13 10:13:10|741199.1|740199.1|741201.2|740201.2|741218.4|740218.4|741186.3|740186.3|32
1626171200000|2021-07-13 10:13:20|741199.3|740199.3|741221.8|740221.8|741230.6|740230.6|741199.3|740199.3|32
1626171210000|2021-07-13 10:13:30|741224.2|740224.2|741250.6|740250.6|741263.9|740263.9|741223.2|740223.2|21
1626171220000|2021-07-13 10:13:40|741253.2|740253.2|741220.2|740220.2|741253.2|740253.2|741218.2|740218.2|27
1626171230000|2021-07-13 10:13:50|741222.1|740222.1|741218.5|740218.5|741222.8|740222.8|741201.4|740201.4|26
1626171240000|2021-07-13 10:14:00|741218|740218|741227.3|740227.3|741230.1|740230.1|741216.9|740216.9|29
1626171250000|2021-07-13 10:14:10|741226.8|740226.8|741193.4|740193.4|741241.4|740241.4|741186.3|740186.3|32
1626171260000|2021-07-13 10:14:20|741203.1|740203.1|741238.9|740238.9|741242|740242|741203.1|740203.1|28
1626171270000|2021-07-13 10:14:30|741238.4|740238.4|741236.7|740236.7|741241.1|740241.1|741233.6|740233.6|14
1626171280000|2021-07-13 10:14:40|741237.7|740237.7|741234|740234|741257.8|740257.8|741228.5|740228.5|22
1626171290000|2021-07-13 10:14:50|741233|740233|741204.9|740204.9|741238.6|740238.6|741204|740204|22
1626171300000|2021-07-13 10:15:00|741198.1|740198.1|741168|740168|741198.1|740198.1|741160.7|740160.7|26
1626171310000|2021-07-13 10:15:10|741173.1|740173.1|741183.7|740183.7|741186.3|740186.3|741168.1|740168.1|28
1626171320000|2021-07-13 10:15:20|741180.6|740180.6|741178.2|740178.2|741188.9|740188.9|741174.7|740174.7|20
1626171330000|2021-07-13 10:15:30|741179.4|740179.4|741125.4|740125.4|741181|740181|741115.9|740115.9|28
1626171340000|2021-07-13 10:15:40|741121.1|740121.1|741074.6|740074.6|741121.1|740121.1|741066.1|740066.1|29
1626171350000|2021-07-13 10:15:50|741074.3|740074.3|741060|740060|741074.3|740074.3|741051.1|740051.1|28
1626171360000|2021-07-13 10:16:00|741065.7|740065.7|741053.8|740053.8|741065.7|740065.7|741052.4|740052.4|26
1626171370000|2021-07-13 10:16:10|741054.3|740054.3|741049|740049|741056|740056|741046.7|740046.7|19
1626171380000|2021-07-13 10:16:20|741029|740029|740972.9|739972.9|741029|740029|740957|739957|35
1626171390000|2021-07-13 10:16:30|740977.5|739977.5|740979.1|739979.1|740979.1|739979.1|740971.7|739971.7|19
1626171400000|2021-07-13 10:16:40|740978.3|739978.3|740972.5|739972.5|740978.3|739978.3|740968.5|739968.5|26
1626171410000|2021-07-13 10:16:50|740973.8|739973.8|740971.4|739971.4|740975.5|739975.5|740967.1|739967.1|19
1626171420000|2021-07-13 10:17:00|740971.7|739971.7|740965.5|739965.5|740971.7|739971.7|740955.8|739955.8|21
1626171430000|2021-07-13 10:17:10|740964.9|739964.9|740961.6|739961.6|740965.8|739965.8|740960.8|739960.8|18
1626171440000|2021-07-13 10:17:20|740961.8|739961.8|740843.8|739843.8|741354.2|739965.8|740830.4|739354.2|25
1626171450000|2021-07-13 10:17:30|740845.5|739845.5|740905.2|739905.2|740913.4|739913.4|740844.4|739844.4|36
1626171460000|2021-07-13 10:17:40|740906.9|739906.9|740927.8|739927.8|740937|739937|740898.3|739898.3|30
1626171470000|2021-07-13 10:17:50|740928.2|739928.2|740903.8|739903.8|740928.2|739928.2|740896.3|739896.3|31
1626171480000|2021-07-13 10:18:00|740904.9|739904.9|740910.3|739910.3|740927.6|739927.6|740904.9|739904.9|28
1626171490000|2021-07-13 10:18:10|740912.5|739912.5|740929.3|739929.3|740933|739933|740897.6|739897.6|24
1626171500000|2021-07-13 10:18:20|740931.1|739931.1|740925.9|739925.9|740931.1|739931.1|740917.5|739917.5|20
1626171510000|2021-07-13 10:18:30|740925.8|739925.8|740838|739838|740928.3|739928.3|740838|739838|28
1626171520000|2021-07-13 10:18:40|740829.3|739829.3|740828.3|739828.3|741331.8|739843.6|740816.5|739327.8|27
1626171530000|2021-07-13 10:18:50|740823.2|739823.2|741306.8|739306.8|741306.8|739829.2|740816|739306|24
1626171540000|2021-07-13 10:19:00|741308.7|739308.7|740800.2|739800.2|741312.2|739802.2|740787.9|739279.4|25
1626171550000|2021-07-13 10:19:10|740799.4|739799.4|740772.1|739772.1|740802.8|739802.8|740772.1|739772.1|35
1626171560000|2021-07-13 10:19:20|740771.7|739771.7|740645.5|739645.5|740772.1|739772.1|740642.9|739642.9|25
1626171570000|2021-07-13 10:19:30|740645.8|739645.8|740645.4|739645.4|740650.5|739650.5|740638.1|739638.1|25
1626171580000|2021-07-13 10:19:40|740646|739646|740654.4|739654.4|740672.2|739672.2|740645.7|739645.7|32
1626171590000|2021-07-13 10:19:50|740653.9|739653.9|740798.8|739798.8|741302.8|739807.9|740653.9|739277.4|30
1626171600000|2021-07-13 10:20:00|740783.7|739783.7|740798.1|739798.1|741300.3|739802.7|740758.7|739248.9|36
1626171610000|2021-07-13 10:20:10|740802.4|739802.4|740842.7|739842.7|741346|739846|740779.4|739270.4|31
1626171620000|2021-07-13 10:20:20|740841.8|739841.8|740863.3|739863.3|740867.3|739867.3|740841.8|739841.8|25
1626171630000|2021-07-13 10:20:30|740885|739885|740877.5|739877.5|740887|739887|740863.1|739863.1|27
1626171640000|2021-07-13 10:20:40|740876|739876|740875.3|739875.3|741370.7|739880.9|740867.3|739367.8|22
1626171650000|2021-07-13 10:20:50|740877.5|739877.5|740878.1|739878.1|740879|739879|740872.4|739872.4|21
1626171660000|2021-07-13 10:21:00|740879.4|739879.4|740879|739879|740879.6|739879.6|740872.5|739872.5|26
1626171670000|2021-07-13 10:21:10|740878.4|739878.4|740880.2|739880.2|740913.2|739913.2|740878.2|739878.2|20
1626171680000|2021-07-13 10:21:20|740866.2|739866.2|740885|739885|740885|739885|740847.8|739847.8|26
1626171690000|2021-07-13 10:21:30|740886.5|739886.5|740855.5|739855.5|740893.5|739893.5|740855.5|739855.5|28
1626171700000|2021-07-13 10:21:40|740856.4|739856.4|740930.3|739930.3|740933.8|739933.8|740852.6|739852.6|33
1626171710000|2021-07-13 10:21:50|740928.8|739928.8|740937.3|739937.3|740951.5|739951.5|740926.9|739926.9|25
1626171720000|2021-07-13 10:22:00|740936.2|739936.2|740941.6|739941.6|740941.6|739941.6|740924.4|739924.4|18
1626171730000|2021-07-13 10:22:10|740951.8|739951.8|740965.1|739965.1|740965.1|739965.1|740947.7|739947.7|35
1626171740000|2021-07-13 10:22:20|740965.4|739965.4|740985.3|739985.3|740997.5|739997.5|740960.8|739960.8|27
1626171750000|2021-07-13 10:22:30|740987.7|739987.7|741005|740005|741016.7|740016.7|740987.3|739987.3|33
1626171760000|2021-07-13 10:22:40|741003.3|740003.3|741013.5|740013.5|741014.6|740014.6|740996.8|739996.8|24
1626171770000|2021-07-13 10:22:50|741008.6|740008.6|741050|740050|741075.5|740075.5|741007.9|740007.9|29
1626171780000|2021-07-13 10:23:00|741043.3|740043.3|741045|740045|741047.5|740047.5|741040.7|740040.7|20
1626171790000|2021-07-13 10:23:10|741058.5|740058.5|741068.4|740068.4|741080|740080|741049.8|740049.8|27
1626171800000|2021-07-13 10:23:20|741068.2|740068.2|741065.2|740065.2|741077.1|740077.1|741063.7|740063.7|23
1626171810000|2021-07-13 10:23:30|741066.4|740066.4|741044|740044|741592.7|740095.6|741044|739574.2|27
1626171820000|2021-07-13 10:23:40|741043.7|740043.7|741079|740079|741079.5|740079.5|741043.1|740043.1|21
1626171830000|2021-07-13 10:23:50|741080.1|740080.1|741063.5|740063.5|741087|740087|741063.5|740063.5|20
1626171840000|2021-07-13 10:24:00|741067|740067|741095.3|740095.3|741095.3|740095.3|741064.8|740064.8|29
1626171850000|2021-07-13 10:24:10|741092.6|740092.6|741223.2|740223.2|741608.5|740232.2|741082|739608.5|35
1626171860000|2021-07-13 10:24:20|741224.4|740224.4|741225.6|740225.6|741244|740244|741183.5|740183.5|35
1626171870000|2021-07-13 10:24:30|741223.9|740223.9|741234|740234|741241.4|740241.4|741194.1|740194.1|35
1626171880000|2021-07-13 10:24:40|741233.6|740233.6|741236.1|740236.1|741241.5|740241.5|741231.7|740231.7|35
1626171890000|2021-07-13 10:24:50|741236.7|740236.7|741186|740186|741705.3|740240.6|741184.5|739695.5|26
1626171900000|2021-07-13 10:25:00|741187.3|740187.3|741139.7|740139.7|741636.2|740194.2|741136.8|739636.2|34
1626171910000|2021-07-13 10:25:10|741139.3|740139.3|741131.9|740131.9|741146.1|740146.1|741131.9|740131.9|21
1626171920000|2021-07-13 10:25:20|741138.9|740138.9|741179.1|740179.1|741683.1|740188.1|741130.4|739679|30
1626171930000|2021-07-13 10:25:30|741180.3|740180.3|741186.6|740186.6|741194.2|740194.2|741179.4|740179.4|27
1626171940000|2021-07-13 10:25:40|741185.6|740185.6|741191|740191|741191|740191|741184.8|740184.8|20
1626171950000|2021-07-13 10:25:50|741191.4|740191.4|741077.7|740077.7|741191.4|740191.4|741068.6|740068.6|28
1626171960000|2021-07-13 10:26:00|741067.9|740067.9|741055.3|740055.3|741071.2|740071.2|741055.3|740055.3|29
1626171970000|2021-07-13 10:26:10|741054.8|740054.8|741063.9|740063.9|741070|740070|741038|740038|28
1626171980000|2021-07-13 10:26:20|741050.3|740050.3|741060.7|740060.7|741067.5|740067.5|741048.8|740048.8|25
1626171990000|2021-07-13 10:26:30|741052.5|740052.5|741054.3|740054.3|741062.9|740062.9|741039.1|740039.1|26
1626172000000|2021-07-13 10:26:40|741073.1|740073.1|741042.1|740042.1|741073.1|740073.1|741039.7|740039.7|29
1626172010000|2021-07-13 10:26:50|741043.9|740043.9|740955.9|739955.9|741047.3|740047.3|740951.6|739951.6|32
1626172020000|2021-07-13 10:27:00|740954.8|739954.8|740953.7|739953.7|740976|739976|740953.7|739953.7|29
1626172030000|2021-07-13 10:27:10|740953.5|739953.5|741009.9|740009.9|741035.5|740035.5|740951.9|739951.9|25
1626172040000|2021-07-13 10:27:20|741006|740006|740972.1|739972.1|741006|740006|740959.2|739959.2|24
1626172050000|2021-07-13 10:27:30|740970.7|739970.7|740952.8|739952.8|740973.2|739973.2|740941.1|739941.1|31
1626172060000|2021-07-13 10:27:40|740950.6|739950.6|740950.6|739950.6|740968.7|739968.7|740949|739949|25
1626172070000|2021-07-13 10:27:50|740950.3|739950.3|740956.3|739956.3|740970.5|739970.5|740942.5|739942.5|21
1626172080000|2021-07-13 10:28:00|740970.2|739970.2|740956.3|739956.3|740970.2|739970.2|740955.3|739955.3|13
1626172090000|2021-07-13 10:28:10|740961.2|739961.2|740958.8|739958.8|741000.4|740000.4|740942.7|739942.7|27
1626172100000|2021-07-13 10:28:20|740947.8|739947.8|740949.2|739949.2|740965.5|739965.5|740943.8|739943.8|19
1626172110000|2021-07-13 10:28:30|740952.8|739952.8|740973|739973|740976.8|739976.8|740950.9|739950.9|31
1626172120000|2021-07-13 10:28:40|740972.8|739972.8|740972.2|739972.2|740979.3|739979.3|740971.9|739971.9|22
1626172130000|2021-07-13 10:28:50|740973.2|739973.2|740979.1|739979.1|740983.6|739983.6|740973.2|739973.2|18
1626172140000|2021-07-13 10:29:00|740996.7|739996.7|740974.4|739974.4|741017.2|740017.2|740974.4|739974.4|27
1626172150000|2021-07-13 10:29:10|740976.4|739976.4|740970|739970|740989.9|739989.9|740968.3|739968.3|27
1626172160000|2021-07-13 10:29:20|740971.7|739971.7|741026.5|740026.5|741055.1|740055.1|740971.7|739971.7|26
1626172170000|2021-07-13 10:29:30|741026.7|740026.7|741037.7|740037.7|741043.4|740043.4|741026.7|740026.7|24
1626172180000|2021-07-13 10:29:40|741038.1|740038.1|741114.1|740114.1|741114.1|740114.1|741030.1|740030.1|28
1626172190000|2021-07-13 10:29:50|741114|740114|741131.4|740131.4|741142.4|740142.4|741095.4|740095.4|31
1626172200000|2021-07-13 10:30:00|741127.8|740127.8|741129.6|740129.6|741131.6|740131.6|741117.6|740117.6|20
1626172210000|2021-07-13 10:30:10|741127.7|740127.7|741118.9|740118.9|741142|740142|741111|740111|29
1626172220000|2021-07-13 10:30:20|741120.3|740120.3|741115.3|740115.3|741131.5|740131.5|741115.3|740115.3|21
1626172230000|2021-07-13 10:30:30|741120.1|740120.1|741114.8|740114.8|741137.1|740137.1|741114.8|740114.8|27
1626172240000|2021-07-13 10:30:40|741115|740115|741102.5|740102.5|741115.5|740115.5|741092.4|740092.4|29
1626172250000|2021-07-13 10:30:50|741100.4|740100.4|741119.9|740119.9|741130.4|740130.4|741097.1|740097.1|28
1626172260000|2021-07-13 10:31:00|741126.3|740126.3|741103.8|740103.8|741133.1|740133.1|741101.2|740101.2|34
1626172270000|2021-07-13 10:31:10|741108.7|740108.7|741138.2|740138.2|741159.9|740159.9|741105.3|740105.3|29
1626172280000|2021-07-13 10:31:20|741134.4|740134.4|741107.9|740107.9|741134.4|740134.4|741103.7|740103.7|21
1626172290000|2021-07-13 10:31:30|741109.6|740109.6|741110|740110|741114.7|740114.7|741103|740103|20
1626172300000|2021-07-13 10:31:40|741113.5|740113.5|741118.7|740118.7|741120.3|740120.3|741104.9|740104.9|16
1626172310000|2021-07-13 10:31:50|741117.9|740117.9|741122.8|740122.8|741125|740125|741115.6|740115.6|19
1626172320000|2021-07-13 10:32:00|741120.6|740120.6|741110.1|740110.1|741125.8|740125.8|741109.5|740109.5|15
1626172330000|2021-07-13 10:32:10|741119|740119|741111.4|740111.4|741130.2|740130.2|741109.3|740109.3|24
1626172340000|2021-07-13 10:32:20|741111.2|740111.2|741112.9|740112.9|741120.8|740120.8|741107|740107|24
1626172350000|2021-07-13 10:32:30|741113.2|740113.2|741046.3|740046.3|741121|740121|741046.3|740046.3|19
1626172360000|2021-07-13 10:32:40|741550.9|739550.9|740982.1|739982.1|741550.9|740034.3|740976.1|739550.9|30
1626172370000|2021-07-13 10:32:50|740984.9|739984.9|740971.5|739971.5|740999.6|739999.6|740957|739957|35
1626172380000|2021-07-13 10:33:00|740970.6|739970.6|740966.4|739966.4|741005.9|740005.9|740963.5|739963.5|27
1626172390000|2021-07-13 10:33:10|740967.3|739967.3|740982.9|739982.9|740989.1|739989.1|740959.3|739959.3|25
1626172400000|2021-07-13 10:33:20|741036.8|740036.8|741038.4|740038.4|741564.9|740070|741034.2|739533.7|30
1626172410000|2021-07-13 10:33:30|741074.7|740074.7|741071.8|740071.8|741081.9|740081.9|741069.1|740069.1|33
1626172420000|2021-07-13 10:33:40|741072|740072|741112.8|740112.8|741127.4|740127.4|741069|740069|32
1626172430000|2021-07-13 10:33:50|741102.3|740102.3|741108.3|740108.3|741114.6|740114.6|741102.3|740102.3|30
1626172440000|2021-07-13 10:34:00|741107.6|740107.6|741089.2|740089.2|741108|740108|741088.3|740088.3|29
1626172450000|2021-07-13 10:34:10|741089.4|740089.4|741091.8|740091.8|741092.1|740092.1|741089.4|740089.4|17
1626172460000|2021-07-13 10:34:20|741091.4|740091.4|741085.8|740085.8|741095.7|740095.7|741083.3|740083.3|26
1626172470000|2021-07-13 10:34:30|741089|740089|741087.1|740087.1|741093.8|740093.8|741085.2|740085.2|13
1626172480000|2021-07-13 10:34:40|741084.3|740084.3|741073.9|740073.9|741089.5|740089.5|741068.1|740068.1|24
1626172490000|2021-07-13 10:34:50|741075.2|740075.2|741540.7|739540.7|741557.9|740076.9|741067.5|739534.3|20
1626172500000|2021-07-13 10:35:00|741542.3|739542.3|741003.6|740003.6|741545.5|740063.8|741003.6|739541.9|31
1626172510000|2021-07-13 10:35:10|741002.3|740002.3|740997.2|739997.2|741010.9|740010.9|740988.4|739988.4|31
1626172520000|2021-07-13 10:35:20|740994.9|739994.9|741016.7|740016.7|741505.6|740020.1|740993.4|739498.7|29
1626172530000|2021-07-13 10:35:30|741014.2|740014.2|740984.4|739984.4|741483.8|740015.6|740980.4|739481.8|21
1626172540000|2021-07-13 10:35:40|740985.7|739985.7|741495.5|739495.5|741495.5|739995.1|740983.5|739493.2|20
1626172550000|2021-07-13 10:35:50|741493|739493|741497.6|739497.6|741497.6|739497.6|741493|739493|19
1626172560000|2021-07-13 10:36:00|741493.7|739493.7|740971.3|739971.3|741496.7|740025.3|740971.3|739482.6|27
1626172570000|2021-07-13 10:36:10|740976.2|739976.2|740972.4|739972.4|740981.6|739981.6|740971|739971|17
1626172580000|2021-07-13 10:36:20|740971.8|739971.8|741622.1|739622.1|741622.1|739977.8|740971.1|739622.1|24
1626172590000|2021-07-13 10:36:30|741644.9|739644.9|741125.4|740125.4|741644.9|740125.4|741105.6|739617.4|33
1626172600000|2021-07-13 10:36:40|741125.6|740125.6|741125.4|740125.4|741140.1|740140.1|741117.9|740117.9|26
1626172610000|2021-07-13 10:36:50|741126.6|740126.6|741122.9|740122.9|741126.6|740126.6|741115.8|740115.8|13
1626172620000|2021-07-13 10:37:00|741124.5|740124.5|741117.9|740117.9|741126.8|740126.8|741112.7|740112.7|19
1626172630000|2021-07-13 10:37:10|741119.4|740119.4|741122.4|740122.4|741123.3|740123.3|741114.3|740114.3|19
1626172640000|2021-07-13 10:37:20|741117.9|740117.9|741149.8|740149.8|741154.9|740154.9|741116.3|740116.3|24
1626172650000|2021-07-13 10:37:30|741141.5|740141.5|741121.5|740121.5|741639.5|740144.5|741107|739629.8|25
1626172660000|2021-07-13 10:37:40|741119.6|740119.6|741624.1|739624.1|741624.1|740142.9|741118.2|739624.1|21
1626172670000|2021-07-13 10:37:50|741620.8|739620.8|741135.8|740135.8|741620.8|740137.9|741123.1|739620.8|21
1626172680000|2021-07-13 10:38:00|741137.6|740137.6|741221.4|740221.4|741232.7|740232.7|741137.6|740137.6|30
1626172690000|2021-07-13 10:38:10|741231.3|740231.3|741215.3|740215.3|741233.5|740233.5|741215.3|740215.3|35
1626172700000|2021-07-13 10:38:20|741224.2|740224.2|741237.3|740237.3|741244.6|740244.6|741222.3|740222.3|27
1626172710000|2021-07-13 10:38:30|741215.2|740215.2|741698.6|739698.6|741706.2|740215.2|741197.1|739697.4|25
1626172720000|2021-07-13 10:38:40|741699.3|739699.3|741123.1|740123.1|741700|740162.8|741104.3|739699.3|22
1626172730000|2021-07-13 10:38:50|741114.3|740114.3|741032.6|740032.6|741114.3|740114.3|741019.5|740019.5|33
1626172740000|2021-07-13 10:39:00|741028.2|740028.2|741047.3|740047.3|741049.4|740049.4|741025.4|740025.4|34
1626172750000|2021-07-13 10:39:10|741054.5|740054.5|741049|740049|741058.3|740058.3|740942.1|739942.1|30
1626172760000|2021-07-13 10:39:20|741048.7|740048.7|740968|739968|741048.7|740048.7|740945.6|739945.6|34
1626172770000|2021-07-13 10:39:30|740985.9|739985.9|740986.3|739986.3|741016.4|740016.4|740976.8|739976.8|33
1626172780000|2021-07-13 10:39:40|740989.3|739989.3|740978.8|739978.8|740991.4|739991.4|740969.5|739969.5|29
1626172790000|2021-07-13 10:39:50|740979|739979|740976.7|739976.7|741011.8|740011.8|740963.1|739963.1|35
1626172800000|2021-07-13 10:40:00|740990.4|739990.4|741096.4|740096.4|741583.7|740125.7|740985.4|739559.7|38
1626172810000|2021-07-13 10:40:10|741088.4|740088.4|741632.5|739632.5|741640.4|740103.6|741075.3|739623.7|36
1626172820000|2021-07-13 10:40:20|741633.3|739633.3|741653.1|739653.1|741653.1|740163.6|741089.5|739591.8|35
1626172830000|2021-07-13 10:40:30|741653.2|739653.2|741108.7|740108.7|741653.2|740142|741104.1|739653.2|37
1626172840000|2021-07-13 10:40:40|741114.4|740114.4|741118.4|740118.4|741620.5|740175.5|741108.3|739611.4|38
1626172850000|2021-07-13 10:40:50|741126.2|740126.2|741588.6|739588.6|741600.4|740129.2|741063.7|739554.5|35
1626172860000|2021-07-13 10:41:00|741072.6|740072.6|741102.7|740102.7|741591.9|740117|741044.6|739551|39
1626172870000|2021-07-13 10:41:10|741111.7|740111.7|741139.2|740139.2|741154.3|740154.3|741110.1|740110.1|32
1626172880000|2021-07-13 10:41:20|741123.1|740123.1|741128.4|740128.4|741608.7|740151.2|741114.4|739608.7|34
1626172890000|2021-07-13 10:41:30|741128.8|740128.8|741070.7|740070.7|741583.6|740138.7|741069.9|739583.6|29
1626172900000|2021-07-13 10:41:40|741078.3|740078.3|741528.3|739528.3|741536.6|740078.3|741057.3|739514.1|35
1626172910000|2021-07-13 10:41:50|741529.1|739529.1|741037.7|740037.7|741534.9|740037.7|741033|739527.2|26
1626172920000|2021-07-13 10:42:00|741038.2|740038.2|741020.2|740020.2|741528.5|740038.9|741020.2|739517|24
1626172930000|2021-07-13 10:42:10|741020.6|740020.6|741032.2|740032.2|741035.7|740035.7|741015.1|740015.1|28
1626172940000|2021-07-13 10:42:20|741029.9|740029.9|741029|740029|741037.2|740037.2|741017|740017|21
1626172950000|2021-07-13 10:42:30|741028.7|740028.7|741509.7|739509.7|741516.8|740031.2|741009.8|739503.3|31
1626172960000|2021-07-13 10:42:40|741508.7|739508.7|741496.7|739496.7|741508.7|739975.8|740975.8|739483|28
1626172970000|2021-07-13 10:42:50|741493.2|739493.2|740990.5|739990.5|741497.2|740000.4|740982.4|739488.7|26
1626172980000|2021-07-13 10:43:00|740987.6|739987.6|740966.3|739966.3|741469.1|739997.3|740966.3|739469.1|27
1626172990000|2021-07-13 10:43:10|740968.5|739968.5|740904.5|739904.5|741406.5|739973|740904.5|739399.2|24
1626173000000|2021-07-13 10:43:20|740911.4|739911.4|740879.1|739879.1|741412.9|739926|740870.6|739364.1|33
1626173010000|2021-07-13 10:43:30|740869.8|739869.8|740882.4|739882.4|740882.4|739882.4|740865|739865|22
1626173020000|2021-07-13 10:43:40|740880.4|739880.4|740874.6|739874.6|740880.5|739880.5|740871|739871|16
1626173030000|2021-07-13 10:43:50|740872.7|739872.7|740850.7|739850.7|740876.8|739876.8|740850.5|739850.5|25
1626173040000|2021-07-13 10:44:00|740851|739851|740852.8|739852.8|740868.9|739868.9|740850.1|739850.1|26
1626173050000|2021-07-13 10:44:10|740853.2|739853.2|740868.8|739868.8|740868.8|739868.8|740850.1|739850.1|22
1626173060000|2021-07-13 10:44:20|740860.1|739860.1|740858|739858|740867.1|739867.1|740855.9|739855.9|23
1626173070000|2021-07-13 10:44:30|740856.7|739856.7|740842.5|739842.5|740860.3|739860.3|740842.5|739842.5|17
1626173080000|2021-07-13 10:44:40|740844.2|739844.2|740845.7|739845.7|740854.7|739854.7|740840.6|739840.6|13
1626173090000|2021-07-13 10:44:50|740847|739847|740851.7|739851.7|740853.3|739853.3|740847|739847|14
1626173100000|2021-07-13 10:45:00|740850.1|739850.1|740853.2|739853.2|740866.3|739866.3|740840.8|739840.8|24
1626173110000|2021-07-13 10:45:10|740851.4|739851.4|740856.2|739856.2|740859.6|739859.6|740851.4|739851.4|24
1626173120000|2021-07-13 10:45:20|740854.1|739854.1|740848.3|739848.3|740855.3|739855.3|740842.1|739842.1|14
1626173130000|2021-07-13 10:45:30|740848.7|739848.7|740775.6|739775.6|741351|739852.9|740773.7|739338.6|27
1626173140000|2021-07-13 10:45:40|740781.2|739781.2|740802.4|739802.4|740828.6|739828.6|740781.2|739781.2|26
1626173150000|2021-07-13 10:45:50|740790.8|739790.8|740796.4|739796.4|740809.5|739809.5|740788.2|739788.2|26
1626173160000|2021-07-13 10:46:00|740802.1|739802.1|741216.9|739216.9|741222.4|739802.1|740728.3|739216.9|36
1626173170000|2021-07-13 10:46:10|741218.6|739218.6|740737.5|739737.5|741218.6|739740.8|740718.4|739218.6|21
1626173180000|2021-07-13 10:46:20|740737.1|739737.1|740755.3|739755.3|740779.2|739779.2|740734.7|739734.7|26
1626173190000|2021-07-13 10:46:30|740754.5|739754.5|740744.7|739744.7|740759.1|739759.1|740744.6|739744.6|28
1626173200000|2021-07-13 10:46:40|740744.9|739744.9|740746.2|739746.2|740747.4|739747.4|740741.9|739741.9|18
1626173210000|2021-07-13 10:46:50|740745.7|739745.7|740751.5|739751.5|740752.5|739752.5|740745.1|739745.1|32
1626173220000|2021-07-13 10:47:00|740751.9|739751.9|740744.1|739744.1|740758.9|739758.9|740741.7|739741.7|30
1626173230000|2021-07-13 10:47:10|740745.5|739745.5|740758|739758|740763.2|739763.2|740740.1|739740.1|31
1626173240000|2021-07-13 10:47:20|740759.7|739759.7|740745.5|739745.5|741242.4|739785.1|740738.8|739237.9|23
1626173250000|2021-07-13 10:47:30|740744.3|739744.3|740703.7|739703.7|741212.4|739744.3|740698.6|739212.4|26
1626173260000|2021-07-13 10:47:40|740707.9|739707.9|740719.6|739719.6|740719.6|739719.6|740693.7|739693.7|26
1626173270000|2021-07-13 10:47:50|740711.5|739711.5|740707.6|739707.6|740719.9|739719.9|740694.7|739694.7|30
1626173280000|2021-07-13 10:48:00|740709.9|739709.9|740711.7|739711.7|740722.3|739722.3|740702.9|739702.9|28
1626173290000|2021-07-13 10:48:10|740711.1|739711.1|740708.4|739708.4|741221.5|739714.7|740697.6|739211.8|31
1626173300000|2021-07-13 10:48:20|740708.3|739708.3|740719.4|739719.4|740719.4|739719.4|740701.3|739701.3|23
1626173310000|2021-07-13 10:48:30|740717.8|739717.8|740717.5|739717.5|741217.8|739725.4|740715.8|739216.9|24
1626173320000|2021-07-13 10:48:40|740718.7|739718.7|740710.2|739710.2|740721.5|739721.5|740710|739710|27
1626173330000|2021-07-13 10:48:50|740709.7|739709.7|740757|739757|741268.2|739762.1|740704.2|739202.8|34
1626173340000|2021-07-13 10:49:00|740758.8|739758.8|741235.8|739235.8|741235.8|739759.8|740735.5|739219.7|35
1626173350000|2021-07-13 10:49:10|740728.9|739728.9|740735.4|739735.4|740741.3|739741.3|740725.1|739725.1|35
1626173360000|2021-07-13 10:49:20|740733|739733|740749.7|739749.7|741239.8|739749.7|740727.5|739227|30
1626173370000|2021-07-13 10:49:30|740749.4|739749.4|740745.5|739745.5|740749.8|739749.8|740716.7|739716.7|23
1626173380000|2021-07-13 10:49:40|740747.2|739747.2|740748.9|739748.9|740769.5|739769.5|740724.7|739724.7|29
1626173390000|2021-07-13 10:49:50|740749.2|739749.2|740738.4|739738.4|741227.8|739755.8|740715.2|739213.1|30
1626173400000|2021-07-13 10:50:00|740736|739736|740758.6|739758.6|741255|739772.2|740729.8|739255|25
1626173410000|2021-07-13 10:50:10|740755.9|739755.9|740753.8|739753.8|740769.8|739769.8|740753.8|739753.8|26
1626173420000|2021-07-13 10:50:20|740752.8|739752.8|740792.7|739792.7|740792.7|739792.7|740752.3|739752.3|31
1626173430000|2021-07-13 10:50:30|740794.9|739794.9|740764.1|739764.1|740794.9|739794.9|740745.3|739745.3|27
1626173440000|2021-07-13 10:50:40|740811.4|739811.4|740853.2|739853.2|740859.5|739859.5|740806.6|739806.6|31
1626173450000|2021-07-13 10:50:50|740850.9|739850.9|740862.2|739862.2|740883.8|739883.8|740836.6|739836.6|33
1626173460000|2021-07-13 10:51:00|740861.5|739861.5|740896.1|739896.1|740905.2|739905.2|740833.4|739833.4|37
1626173470000|2021-07-13 10:51:10|740896.3|739896.3|740840.4|739840.4|740896.5|739896.5|740828.4|739828.4|27
1626173480000|2021-07-13 10:51:20|740831.1|739831.1|740838.3|739838.3|740840|739840|740831.1|739831.1|20
1626173490000|2021-07-13 10:51:30|740837.3|739837.3|740808.6|739808.6|740838|739838|740790|739790|26
1626173500000|2021-07-13 10:51:40|740817.7|739817.7|740873.6|739873.6|740873.6|739873.6|740812.8|739812.8|22
1626173510000|2021-07-13 10:51:50|740872.4|739872.4|740888.5|739888.5|740888.5|739888.5|740872.4|739872.4|24
1626173520000|2021-07-13 10:52:00|740877|739877|740862.4|739862.4|740881.4|739881.4|740857.4|739857.4|22
1626173530000|2021-07-13 10:52:10|740858.4|739858.4|740890.2|739890.2|740890.2|739890.2|740858|739858|17
1626173540000|2021-07-13 10:52:20|740886.8|739886.8|740886.9|739886.9|740888.2|739888.2|740879.9|739879.9|27
1626173550000|2021-07-13 10:52:30|740881.3|739881.3|740890.9|739890.9|740891.8|739891.8|740881.3|739881.3|15
1626173560000|2021-07-13 10:52:40|740890.1|739890.1|740890|739890|740896.9|739896.9|740889|739889|14
1626173570000|2021-07-13 10:52:50|740887.6|739887.6|740872.4|739872.4|740887.6|739887.6|740871.2|739871.2|22
1626173580000|2021-07-13 10:53:00|740877.7|739877.7|740883|739883|740886.9|739886.9|740877.7|739877.7|18
1626173590000|2021-07-13 10:53:10|740884|739884|740878.3|739878.3|740889.8|739889.8|740874.7|739874.7|21
1626173600000|2021-07-13 10:53:20|740880.3|739880.3|740887.5|739887.5|740887.5|739887.5|740875.6|739875.6|23
1626173610000|2021-07-13 10:53:30|740887.4|739887.4|740874|739874|740887.8|739887.8|740874|739874|26
1626173620000|2021-07-13 10:53:40|740870.1|739870.1|740882.5|739882.5|740882.5|739882.5|740870|739870|24
1626173630000|2021-07-13 10:53:50|740882.8|739882.8|740883|739883|740888.6|739888.6|740877.5|739877.5|24
1626173640000|2021-07-13 10:54:00|740883.8|739883.8|740882.8|739882.8|740886.7|739886.7|740881.7|739881.7|26
1626173650000|2021-07-13 10:54:10|740887.5|739887.5|740885|739885|740901.6|739901.6|740882.2|739882.2|26
1626173660000|2021-07-13 10:54:20|740885.8|739885.8|740889.9|739889.9|740894.5|739894.5|740885.5|739885.5|21
1626173670000|2021-07-13 10:54:30|740890.3|739890.3|740894.7|739894.7|740899.7|739899.7|740884|739884|24
1626173680000|2021-07-13 10:54:40|740890.4|739890.4|740914.5|739914.5|740914.5|739914.5|740889.7|739889.7|28
1626173690000|2021-07-13 10:54:50|740907.3|739907.3|740958.4|739958.4|740986.5|739986.5|740907.3|739907.3|36
1626173700000|2021-07-13 10:55:00|740959.2|739959.2|740920.9|739920.9|740960.5|739960.5|740912.5|739912.5|27
1626173710000|2021-07-13 10:55:10|740922.2|739922.2|740911.4|739911.4|740922.2|739922.2|740907.7|739907.7|21
1626173720000|2021-07-13 10:55:20|740910.7|739910.7|740914.9|739914.9|740924|739924|740909.1|739909.1|21
1626173730000|2021-07-13 10:55:30|740915.1|739915.1|740914.7|739914.7|740922.5|739922.5|740911|739911|21
1626173740000|2021-07-13 10:55:40|740914.9|739914.9|740938.8|739938.8|740938.8|739938.8|740914.3|739914.3|30
1626173750000|2021-07-13 10:55:50|740933.8|739933.8|740932.9|739932.9|741437.8|739939.5|740917|739432.1|31
1626173760000|2021-07-13 10:56:00|740932.7|739932.7|740918.8|739918.8|740943.9|739943.9|740917|739917|32
1626173770000|2021-07-13 10:56:10|740921.2|739921.2|740922.9|739922.9|740923|739923|740906.8|739906.8|27
1626173780000|2021-07-13 10:56:20|740915.8|739915.8|740906|739906|740924.3|739924.3|740895.1|739895.1|22
1626173790000|2021-07-13 10:56:30|740907.5|739907.5|740886.8|739886.8|740911.9|739911.9|740884.1|739884.1|26
1626173800000|2021-07-13 10:56:40|740886.9|739886.9|741340.7|739340.7|741372.6|739897.4|740832.4|739334.2|31
1626173810000|2021-07-13 10:56:50|741330|739330|740748.5|739748.5|741330|739846.8|740731.8|739330|35
1626173820000|2021-07-13 10:57:00|740747.7|739747.7|740837.7|739837.7|740847.2|739847.2|740742.5|739742.5|37
1626173830000|2021-07-13 10:57:10|740833.6|739833.6|740844.6|739844.6|740863.4|739863.4|740833.6|739833.6|27
1626173840000|2021-07-13 10:57:20|740857.1|739857.1|740827.1|739827.1|741327.4|739857.1|740820.8|739327|19
1626173850000|2021-07-13 10:57:30|740823.5|739823.5|740838.3|739838.3|740842.7|739842.7|740820.3|739820.3|23
1626173860000|2021-07-13 10:57:40|740831.3|739831.3|740827.7|739827.7|740855.7|739855.7|740826.1|739826.1|29
1626173870000|2021-07-13 10:57:50|740835.6|739835.6|740851|739851|740851|739851|740830.7|739830.7|19
1626173880000|2021-07-13 10:58:00|740852.1|739852.1|740857.5|739857.5|740862.6|739862.6|740852.1|739852.1|12
1626173890000|2021-07-13 10:58:10|740852.8|739852.8|740855.2|739855.2|740867.9|739867.9|740852.8|739852.8|29
1626173900000|2021-07-13 10:58:20|740860.5|739860.5|740860.2|739860.2|740860.5|739860.5|740853.6|739853.6|16
1626173910000|2021-07-13 10:58:30|740858.9|739858.9|740859.6|739859.6|740867.7|739867.7|740848.6|739848.6|17
1626173920000|2021-07-13 10:58:40|740862.2|739862.2|740866.9|739866.9|740867.6|739867.6|740858.3|739858.3|23
1626173930000|2021-07-13 10:58:50|740867.2|739867.2|740865.6|739865.6|740870.2|739870.2|740862.1|739862.1|18
1626173940000|2021-07-13 10:59:00|740933.6|739933.6|740966.2|739966.2|740978.2|739978.2|740930.1|739930.1|33
1626173950000|2021-07-13 10:59:10|740969.1|739969.1|740964.5|739964.5|740975.9|739975.9|740938.1|739938.1|31
1626173960000|2021-07-13 10:59:20|740975.6|739975.6|740977.7|739977.7|740980.4|739980.4|740971.9|739971.9|23
1626173970000|2021-07-13 10:59:30|740982.8|739982.8|740983.5|739983.5|740984.4|739984.4|740976.2|739976.2|16
1626173980000|2021-07-13 10:59:40|740981.5|739981.5|740978.7|739978.7|740988.5|739988.5|740972.8|739972.8|26
1626173990000|2021-07-13 10:59:50|740982.3|739982.3|740954.4|739954.4|740983.3|739983.3|740954.3|739954.3|23
1626174000000|2021-07-13 11:00:00|740944.2|739944.2|741008.3|740008.3|741008.3|740008.3|740944.2|739944.2|36
1626174010000|2021-07-13 11:00:10|741002.9|740002.9|741051.7|740051.7|741529.4|740051.7|740997.8|739522.3|33
1626174020000|2021-07-13 11:00:20|741058.6|740058.6|741043.2|740043.2|741058.6|740058.6|741033.9|740033.9|24
1626174030000|2021-07-13 11:00:30|741041.4|740041.4|741034.4|740034.4|741041.4|740041.4|741013|740013|31
1626174040000|2021-07-13 11:00:40|741033.6|740033.6|741033.3|740033.3|741044.3|740044.3|741031.5|740031.5|19
1626174050000|2021-07-13 11:00:50|741035|740035|741137.1|740137.1|741651.4|740143.5|741035|739644.2|32
1626174060000|2021-07-13 11:01:00|741131.4|740131.4|741203.2|740203.2|741669|740207|741119.1|739665.4|29
1626174070000|2021-07-13 11:01:10|741205.1|740205.1|741247.5|740247.5|741742.4|740253|741197.9|739714.9|31
1626174080000|2021-07-13 11:01:20|741243.2|740243.2|741291.7|740291.7|741297.6|740297.6|741227.9|740227.9|31
1626174090000|2021-07-13 11:01:30|741294.5|740294.5|741300.3|740300.3|741344.1|740344.1|741271.4|740271.4|33
1626174100000|2021-07-13 11:01:40|741290.5|740290.5|741328.9|740328.9|741332.1|740332.1|741282.7|740282.7|29
1626174110000|2021-07-13 11:01:50|741330.5|740330.5|741327.9|740327.9|741338.7|740338.7|741327|740327|31
1626174120000|2021-07-13 11:02:00|741318.3|740318.3|741338|740338|741341.6|740341.6|741318.3|740318.3|33
1626174130000|2021-07-13 11:02:10|741338.1|740338.1|741333|740333|741348.8|740348.8|741330.3|740330.3|27
1626174140000|2021-07-13 11:02:20|741336.2|740336.2|741309.2|740309.2|741790.9|740338|741256.2|739755.3|25
1626174150000|2021-07-13 11:02:30|741304.2|740304.2|741308.5|740308.5|741313.4|740313.4|741294.8|740294.8|26
1626174160000|2021-07-13 11:02:40|741296.3|740296.3|741301.6|740301.6|741304.7|740304.7|741268|740268|23
1626174170000|2021-07-13 11:02:50|741301.4|740301.4|741319.4|740319.4|741319.4|740319.4|741301.4|740301.4|18
1626174180000|2021-07-13 11:03:00|741309.6|740309.6|741317.6|740317.6|741334.3|740334.3|741307|740307|32
1626174190000|2021-07-13 11:03:10|741316|740316|741324.8|740324.8|741343.9|740343.9|741316|740316|13
1626174200000|2021-07-13 11:03:20|741320.5|740320.5|741333.1|740333.1|741357.1|740357.1|741320.3|740320.3|22
1626174210000|2021-07-13 11:03:30|741334.2|740334.2|741325.7|740325.7|741340.8|740340.8|741304.5|740304.5|18
1626174220000|2021-07-13 11:03:40|741343.3|740343.3|741330.6|740330.6|741343.3|740343.3|741322.5|740322.5|16
1626174230000|2021-07-13 11:03:50|741340.1|740340.1|741324.6|740324.6|741347.9|740347.9|741324.6|740324.6|17
1626174240000|2021-07-13 11:04:00|741391|740391|741335.4|740335.4|741391|740391|741326.9|740326.9|24
1626174250000|2021-07-13 11:04:10|741331.5|740331.5|741344.4|740344.4|741344.4|740344.4|741331|740331|14
1626174260000|2021-07-13 11:04:20|741349.8|740349.8|741333|740333|741349.8|740349.8|741333|740333|7
1626174270000|2021-07-13 11:04:30|741337.6|740337.6|741341.1|740341.1|741347.1|740347.1|741302.4|740302.4|19
1626174280000|2021-07-13 11:04:40|741336.6|740336.6|741333.8|740333.8|741340.2|740340.2|741326.2|740326.2|13
1626174290000|2021-07-13 11:04:50|741331.5|740331.5|741330.9|740330.9|741341.1|740341.1|741330.9|740330.9|15
1626174300000|2021-07-13 11:05:00|741329.9|740329.9|741486.4|740486.4|741498.3|740498.3|741301.1|740301.1|36
1626174310000|2021-07-13 11:05:10|741486.7|740486.7|741540.9|740540.9|741588.8|740588.8|741484.3|740484.3|34
1626174320000|2021-07-13 11:05:20|741536.7|740536.7|741408|740408|741538.2|740538.2|741360.5|740360.5|38
1626174330000|2021-07-13 11:05:30|741407.9|740407.9|741451.4|740451.4|741451.4|740451.4|741389.1|740389.1|35
1626174340000|2021-07-13 11:05:40|741440.1|740440.1|741425.2|740425.2|741463.3|740463.3|741408|740408|23
1626174350000|2021-07-13 11:05:50|741447.7|740447.7|741555.7|740555.7|741581.1|740581.1|741430.1|740430.1|33
1626174360000|2021-07-13 11:06:00|741556.1|740556.1|741674.7|740674.7|741690.2|740690.2|741556.1|740556.1|39
1626174370000|2021-07-13 11:06:10|741666|740666|741689.4|740689.4|741721.2|740721.2|741666|740666|33
1626174380000|2021-07-13 11:06:20|741690.4|740690.4|741586.2|740586.2|741707.1|740707.1|741530.2|740530.2|35
1626174390000|2021-07-13 11:06:30|741584.9|740584.9|741628.8|740628.8|741628.8|740628.8|741579.8|740579.8|10
1626174400000|2021-07-13 11:06:40|741657.9|740657.9|741625.8|740625.8|741665.6|740665.6|741607.1|740607.1|37
1626174410000|2021-07-13 11:06:50|741626.2|740626.2|741595.1|740595.1|741627.2|740627.2|741595.1|740595.1|23
1626174420000|2021-07-13 11:07:00|741593.3|740593.3|741588.2|740588.2|741606.4|740606.4|741583.4|740583.4|29
1626174430000|2021-07-13 11:07:10|741582.3|740582.3|741491.2|740491.2|741607.2|740607.2|741457.5|740457.5|30
1626174440000|2021-07-13 11:07:20|741494.3|740494.3|741451.3|740451.3|741496.9|740496.9|741447.4|740447.4|35
1626174450000|2021-07-13 11:07:30|741444.2|740444.2|741570.7|740570.7|741625.9|740625.9|741444.2|740444.2|35
1626174460000|2021-07-13 11:07:40|741564|740564|741559.6|740559.6|741570.7|740570.7|741530.8|740530.8|27
1626174470000|2021-07-13 11:07:50|741559|740559|741436.7|740436.7|741559|740559|741420|740420|26
1626174480000|2021-07-13 11:08:00|741436.9|740436.9|741440.5|740440.5|741451.1|740451.1|741433.2|740433.2|20
1626174490000|2021-07-13 11:08:10|741442.1|740442.1|741475.2|740475.2|741489.4|740489.4|741434.2|740434.2|26
1626174500000|2021-07-13 11:08:20|741473.8|740473.8|741528.7|740528.7|741529.3|740529.3|741471.9|740471.9|30
1626174510000|2021-07-13 11:08:30|741525.9|740525.9|741557.2|740557.2|741559|740559|741525.9|740525.9|27
1626174520000|2021-07-13 11:08:40|741550|740550|741577|740577|741580.1|740580.1|741537.2|740537.2|31
1626174530000|2021-07-13 11:08:50|741571.4|740571.4|741581.5|740581.5|741595.5|740595.5|741558.2|740558.2|25
1626174540000|2021-07-13 11:09:00|741576|740576|741583.5|740583.5|741593.6|740593.6|741570.4|740570.4|29
1626174550000|2021-07-13 11:09:10|741578.5|740578.5|741539.9|740539.9|741591.8|740591.8|741539.9|740539.9|34
1626174560000|2021-07-13 11:09:20|741534.5|740534.5|741586.8|740586.8|742076|740614|741533.9|740076|28
1626174570000|2021-07-13 11:09:30|741587.3|740587.3|741771.4|740771.4|741838.8|740838.8|741587.3|740587.3|36
1626174580000|2021-07-13 11:09:40|741792.3|740792.3|741812.7|740812.7|741828.8|740828.8|741777.2|740777.2|35
1626174590000|2021-07-13 11:09:50|741817.7|740817.7|742032.4|741032.4|742542.4|741032.4|741812.9|740517.8|36
1626174600000|2021-07-13 11:10:00|742025|741025|742004.9|741004.9|742553.8|741050.9|741952.2|740470.8|40
1626174610000|2021-07-13 11:10:10|742008.8|741008.8|741988.2|740988.2|742483.8|741008.8|741964.2|740463.2|39
1626174620000|2021-07-13 11:10:20|742476.1|740476.1|741981.2|740981.2|742501.1|741033.2|741880.1|740386.5|40
1626174630000|2021-07-13 11:10:30|741977.1|740977.1|741991.6|740991.6|742483.2|741017.8|741950.4|740463.4|38
1626174640000|2021-07-13 11:10:40|741981.3|740981.3|742009.2|741009.2|742488|741009.2|741962.6|740462|37
1626174650000|2021-07-13 11:10:50|742012.5|741012.5|742004.6|741004.6|742509.3|741035.6|741976.4|740499.6|34
1626174660000|2021-07-13 11:11:00|742003.2|741003.2|742012.6|741012.6|742019.1|741019.1|741997.3|740997.3|33
1626174670000|2021-07-13 11:11:10|742012.5|741012.5|742136|741136|742552.6|741136|742012.5|740552.6|36
1626174680000|2021-07-13 11:11:20|742194.2|741194.2|742202.5|741202.5|742676.7|741219|742121|740676.7|39
1626174690000|2021-07-13 11:11:30|742210.2|741210.2|742044.1|741044.1|742210.2|741210.2|742044.1|741044.1|32
1626174700000|2021-07-13 11:11:40|742043|741043|742156|741156|742167.8|741167.8|742043|741043|37
1626174710000|2021-07-13 11:11:50|742147.6|741147.6|742123.2|741123.2|742165.7|741165.7|742122.7|741122.7|35
1626174720000|2021-07-13 11:12:00|742124.6|741124.6|742056.8|741056.8|742129|741129|742054.4|741054.4|32
1626174730000|2021-07-13 11:12:10|742057.6|741057.6|742042.6|741042.6|742065|741065|742035|741035|31
1626174740000|2021-07-13 11:12:20|742042.8|741042.8|742046.4|741046.4|742103.3|741103.3|742042.8|741042.8|35
1626174750000|2021-07-13 11:12:30|742047.2|741047.2|742039.3|741039.3|742048.6|741048.6|742035.6|741035.6|28
1626174760000|2021-07-13 11:12:40|742036.6|741036.6|742058.9|741058.9|742063.6|741063.6|742034|741034|34
1626174770000|2021-07-13 11:12:50|742062.9|741062.9|742088|741088|742089.5|741089.5|742057.3|741057.3|34
1626174780000|2021-07-13 11:13:00|742088.3|741088.3|742147.9|741147.9|742155|741155|742087.2|741087.2|39
1626174790000|2021-07-13 11:13:10|742160.1|741160.1|742159.5|741159.5|742166|741166|742119.2|741119.2|40
1626174800000|2021-07-13 11:13:20|742163.3|741163.3|742153.9|741153.9|742192.9|741192.9|742152.2|741152.2|36
1626174810000|2021-07-13 11:13:30|742151.2|741151.2|742187.4|741187.4|742188.4|741188.4|742075.9|741075.9|39
1626174820000|2021-07-13 11:13:40|742177.4|741177.4|742191.3|741191.3|742205|741205|742173|741173|23
1626174830000|2021-07-13 11:13:50|742199.5|741199.5|742193.8|741193.8|742226.6|741226.6|742193.6|741193.6|27
1626174840000|2021-07-13 11:14:00|742193.7|741193.7|742187|741187|742207.4|741207.4|742184.5|741184.5|24
1626174850000|2021-07-13 11:14:10|742184.5|741184.5|742154.5|741154.5|742186|741186|742154|741154|32
1626174860000|2021-07-13 11:14:20|742156.7|741156.7|742121.1|741121.1|742156.7|741156.7|742098.8|741098.8|36
1626174870000|2021-07-13 11:14:30|742110.5|741110.5|742051.2|741051.2|742148.5|741148.5|742051.2|741051.2|39
1626174880000|2021-07-13 11:14:40|742047.1|741047.1|742056.5|741056.5|742067.6|741067.6|742035.6|741035.6|38
1626174890000|2021-07-13 11:14:50|742058.5|741058.5|742012.9|741012.9|742545.5|741084.6|741895.5|740545|39
1626174900000|2021-07-13 11:15:00|742019.1|741019.1|742048.3|741048.3|742556|741111|742019.1|740533.1|35
1626174910000|2021-07-13 11:15:10|742043.6|741043.6|742534.5|740534.5|742545|741050.1|742040.1|740529.5|33
1626174920000|2021-07-13 11:15:20|742084.7|741084.7|742070.4|741070.4|742085.3|741085.3|742066.5|741066.5|33
1626174930000|2021-07-13 11:15:30|742070.5|741070.5|742075.8|741075.8|742083.4|741083.4|742052.8|741052.8|34
1626174940000|2021-07-13 11:15:40|742081.8|741081.8|742067.5|741067.5|742081.8|741081.8|742053|741053|23
1626174950000|2021-07-13 11:15:50|742062.7|741062.7|742068.3|741068.3|742073.7|741073.7|742062.7|741062.7|19
1626174960000|2021-07-13 11:16:00|742069.3|741069.3|742040|741040|742075.2|741075.2|742040|741040|32
1626174970000|2021-07-13 11:16:10|742033.6|741033.6|741899|740899|742033.6|741033.6|741899|740899|31
1626174980000|2021-07-13 11:16:20|741902.9|740902.9|741850.8|740850.8|741934.8|740934.8|741841.5|740841.5|38
1626174990000|2021-07-13 11:16:30|741851.9|740851.9|741832.9|740832.9|741851.9|740851.9|741772|740772|36
1626175000000|2021-07-13 11:16:40|742325.6|740325.6|741877.4|740877.4|742335.5|740900.5|741822|740325.6|36
1626175010000|2021-07-13 11:16:50|741874.3|740874.3|741884.6|740884.6|741885.7|740885.7|741867.7|740867.7|22
1626175020000|2021-07-13 11:17:00|741883.1|740883.1|741869.6|740869.6|741883.1|740883.1|741868|740868|27
1626175030000|2021-07-13 11:17:10|741869.7|740869.7|741812.6|740812.6|741871.8|740871.8|741808.8|740808.8|25
1626175040000|2021-07-13 11:17:20|741811|740811|741820.5|740820.5|741822|740822|741810.2|740810.2|26
1626175050000|2021-07-13 11:17:30|741820|740820|741816.3|740816.3|741821.1|740821.1|741812.1|740812.1|22
1626175060000|2021-07-13 11:17:40|741815.2|740815.2|741811.5|740811.5|741818.2|740818.2|741805.6|740805.6|19
1626175070000|2021-07-13 11:17:50|741812|740812|741815.3|740815.3|741827.9|740827.9|741811.5|740811.5|20
1626175080000|2021-07-13 11:18:00|741817.7|740817.7|741780.2|740780.2|741819.9|740819.9|741780.2|740780.2|26
1626175090000|2021-07-13 11:18:10|741793.3|740793.3|741759|740759|741793.3|740793.3|741753.8|740753.8|29
1626175100000|2021-07-13 11:18:20|741762.3|740762.3|741754.9|740754.9|741774.4|740774.4|741751.4|740751.4|31
1626175110000|2021-07-13 11:18:30|741752.4|740752.4|741721.4|740721.4|741754.5|740754.5|741721.2|740721.2|29
1626175120000|2021-07-13 11:18:40|741708|740708|741733.6|740733.6|741737.1|740737.1|741708|740708|31
1626175130000|2021-07-13 11:18:50|741730.7|740730.7|741748|740748|741766.3|740766.3|741729.9|740729.9|31
1626175140000|2021-07-13 11:19:00|741746.3|740746.3|741750.9|740750.9|741779|740779|741745.6|740745.6|34
1626175150000|2021-07-13 11:19:10|741750.5|740750.5|741767.9|740767.9|741795.9|740795.9|741749.2|740749.2|29
1626175160000|2021-07-13 11:19:20|741771.1|740771.1|741783.3|740783.3|741790.6|740790.6|741768.4|740768.4|26
1626175170000|2021-07-13 11:19:30|741805.3|740805.3|741764.7|740764.7|741805.3|740805.3|741751.2|740751.2|32
1626175180000|2021-07-13 11:19:40|741760.5|740760.5|741780|740780|741786.7|740786.7|741760.5|740760.5|24
1626175190000|2021-07-13 11:19:50|741779.5|740779.5|741777.4|740777.4|741783.3|740783.3|741773.7|740773.7|24
1626175200000|2021-07-13 11:20:00|741816.1|740816.1|741801.1|740801.1|742333.4|740844.3|741796.1|740333.4|34
1626175210000|2021-07-13 11:20:10|741797.6|740797.6|741821.5|740821.5|742309.9|740828.5|741779.7|740304.7|32
1626175220000|2021-07-13 11:20:20|741819.1|740819.1|741841.2|740841.2|741843.6|740843.6|741819.1|740819.1|24
1626175230000|2021-07-13 11:20:30|741836|740836|741845.3|740845.3|742349.3|740870.7|741794.6|740330|34
1626175240000|2021-07-13 11:20:40|741849.4|740849.4|741850.7|740850.7|741852.4|740852.4|741840.8|740840.8|30
1626175250000|2021-07-13 11:20:50|741847.7|740847.7|741848.9|740848.9|741857.8|740857.8|741845.2|740845.2|17
1626175260000|2021-07-13 11:21:00|741845.8|740845.8|741841.6|740841.6|741858.8|740858.8|741830|740830|29
1626175270000|2021-07-13 11:21:10|741844.5|740844.5|741822.9|740822.9|741852.1|740852.1|741810.6|740810.6|30
1626175280000|2021-07-13 11:21:20|741827|740827|741814.4|740814.4|741827|740827|741814.4|740814.4|26
1626175290000|2021-07-13 11:21:30|741815.6|740815.6|741967.2|740967.2|741987.8|740987.8|741815.6|740815.6|32
1626175300000|2021-07-13 11:21:40|741965.7|740965.7|742007.3|741007.3|742044.8|741044.8|741955|740955|28
1626175310000|2021-07-13 11:21:50|741997.7|740997.7|742054.1|741054.1|742066.7|741066.7|741997.7|740997.7|27
1626175320000|2021-07-13 11:22:00|742061.2|741061.2|742023.8|741023.8|742074.3|741074.3|741985.4|740985.4|24
1626175330000|2021-07-13 11:22:10|742022.6|741022.6|742065.8|741065.8|742535.8|741068|742022.6|740535.8|27
1626175340000|2021-07-13 11:22:20|742072.5|741072.5|742047.7|741047.7|742072.5|741072.5|742034|741034|24
1626175350000|2021-07-13 11:22:30|742046|741046|741986.1|740986.1|742046.5|741046.5|741961.5|740961.5|28
1626175360000|2021-07-13 11:22:40|741980.2|740980.2|742046.5|741046.5|742059.9|741059.9|741971.9|740971.9|34
1626175370000|2021-07-13 11:22:50|742051.6|741051.6|742041.4|741041.4|742061.8|741061.8|742016.9|741016.9|33
1626175380000|2021-07-13 11:23:00|742040.8|741040.8|742034.5|741034.5|742045.3|741045.3|742015.5|741015.5|30
1626175390000|2021-07-13 11:23:10|742039.4|741039.4|741981.2|740981.2|742041.5|741041.5|741980.1|740980.1|25
1626175400000|2021-07-13 11:23:20|741974.1|740974.1|741668|740668|742494.5|740986.7|741668|740473.7|37
1626175410000|2021-07-13 11:23:30|741659|740659|741847|740847|741853.2|740853.2|741659|740659|37
1626175420000|2021-07-13 11:23:40|741860.6|740860.6|741873|740873|742370.7|740903.7|741858.2|740354.8|35
1626175430000|2021-07-13 11:23:50|741900.7|740900.7|741946.5|740946.5|741975.9|740975.9|741900.7|740900.7|36
1626175440000|2021-07-13 11:24:00|741961.7|740961.7|741950.7|740950.7|741962.5|740962.5|741940|740940|27
1626175450000|2021-07-13 11:24:10|741951.2|740951.2|742000.3|741000.3|742026.3|741026.3|741950.1|740950.1|32
1626175460000|2021-07-13 11:24:20|741998.8|740998.8|742011.5|741011.5|742018.4|741018.4|741987.5|740987.5|35
1626175470000|2021-07-13 11:24:30|742019.5|741019.5|742046.8|741046.8|742059.4|741059.4|742013.5|741013.5|30
1626175480000|2021-07-13 11:24:40|742049.5|741049.5|742055.1|741055.1|742061.1|741061.1|742041.7|741041.7|30
1626175490000|2021-07-13 11:24:50|742053.3|741053.3|742544.3|740544.3|742555.4|741061.9|741991.9|740488.8|34
1626175500000|2021-07-13 11:25:00|742053.3|741053.3|742048.7|741048.7|742062.9|741062.9|742045.7|741045.7|32
1626175510000|2021-07-13 11:25:10|742049.2|741049.2|742048.6|741048.6|742109|741109|742043.4|741043.4|29
1626175520000|2021-07-13 11:25:20|742045|741045|741975.9|740975.9|742048.6|741048.6|741975.9|740975.9|36
1626175530000|2021-07-13 11:25:30|741979.3|740979.3|741981.1|740981.1|741984.5|740984.5|741972.5|740972.5|25
1626175540000|2021-07-13 11:25:40|741983|740983|741978.5|740978.5|741984.9|740984.9|741974.5|740974.5|17
1626175550000|2021-07-13 11:25:50|741967.6|740967.6|742080|741080|742085.1|741085.1|741967.6|740967.6|29
1626175560000|2021-07-13 11:26:00|742073.9|741073.9|742094.9|741094.9|742607.7|741113|742065.4|740601.3|35
1626175570000|2021-07-13 11:26:10|742090.7|741090.7|742131.9|741131.9|742139.6|741139.6|742090.7|741090.7|31
1626175580000|2021-07-13 11:26:20|742130.5|741130.5|742109.8|741109.8|742134.6|741134.6|742109.8|741109.8|28
1626175590000|2021-07-13 11:26:30|742110.3|741110.3|742129.4|741129.4|742542.8|741129.4|742038.5|740530.9|28
1626175600000|2021-07-13 11:26:40|742131|741131|742121.1|741121.1|742141.2|741141.2|742113.2|741113.2|21
1626175610000|2021-07-13 11:26:50|742112.3|741112.3|742207.7|741207.7|742221.7|741221.7|742112.3|741112.3|38
1626175620000|2021-07-13 11:27:00|742208.7|741208.7|742226|741226|742231.4|741231.4|742208.5|741208.5|28
1626175630000|2021-07-13 11:27:10|742226.8|741226.8|742176.4|741176.4|742232.7|741232.7|742164|741164|30
1626175640000|2021-07-13 11:27:20|742165.4|741165.4|742166.4|741166.4|742177.1|741177.1|742155.6|741155.6|26
1626175650000|2021-07-13 11:27:30|742164.9|741164.9|742171.7|741171.7|742182.6|741182.6|742158.1|741158.1|26
1626175660000|2021-07-13 11:27:40|742182|741182|742138.1|741138.1|742182|741182|742122.9|741122.9|33
1626175670000|2021-07-13 11:27:50|742137.9|741137.9|742121.7|741121.7|742144.8|741144.8|742116.1|741116.1|27
1626175680000|2021-07-13 11:28:00|742128.4|741128.4|742129.6|741129.6|742139.8|741139.8|742120.7|741120.7|20
1626175690000|2021-07-13 11:28:10|742123.7|741123.7|742161.1|741161.1|742175.1|741175.1|742117.7|741117.7|27
1626175700000|2021-07-13 11:28:20|742170.4|741170.4|742134.7|741134.7|742170.4|741170.4|742128.1|741128.1|24
1626175710000|2021-07-13 11:28:30|742133.1|741133.1|742125.7|741125.7|742138.8|741138.8|742125.7|741125.7|27
1626175720000|2021-07-13 11:28:40|742126.7|741126.7|742128.6|741128.6|742146.4|741146.4|742117.6|741117.6|28
1626175730000|2021-07-13 11:28:50|742129|741129|742127.2|741127.2|742133.3|741133.3|742124.4|741124.4|19
1626175740000|2021-07-13 11:29:00|742132|741132|742135.2|741135.2|742138.9|741138.9|742128.2|741128.2|20
1626175750000|2021-07-13 11:29:10|742134.8|741134.8|742078|741078|742144|741144|742075.3|741075.3|26
1626175760000|2021-07-13 11:29:20|742075.9|741075.9|742080.4|741080.4|742080.7|741080.7|742075.9|741075.9|11
1626175770000|2021-07-13 11:29:30|742081.9|741081.9|742093.6|741093.6|742103.8|741103.8|742081.3|741081.3|20
1626175780000|2021-07-13 11:29:40|742092|741092|742088.7|741088.7|742099.8|741099.8|742087.3|741087.3|18
1626175790000|2021-07-13 11:29:50|742086.1|741086.1|742027.8|741027.8|742503.3|741089|742009.1|740499.8|29
1626175800000|2021-07-13 11:30:00|742027.9|741027.9|742006.1|741006.1|742039.1|741039.1|741996.8|740996.8|37
1626175810000|2021-07-13 11:30:10|742010|741010|741947.5|740947.5|742010|741010|741938.7|740938.7|32
1626175820000|2021-07-13 11:30:20|742453.4|740453.4|741930.1|740930.1|742453.4|740958.4|741930.1|740433.3|31
1626175830000|2021-07-13 11:30:30|741928.9|740928.9|741952.2|740952.2|741961.3|740961.3|741928.9|740928.9|27
1626175840000|2021-07-13 11:30:40|741953.6|740953.6|741914.4|740914.4|742441.8|740953.6|741914.4|740441.8|31
1626175850000|2021-07-13 11:30:50|741914.8|740914.8|741951.2|740951.2|741968.7|740968.7|741914.8|740914.8|34
1626175860000|2021-07-13 11:31:00|741970.6|740970.6|741970.5|740970.5|742451.2|740974.4|741950|740451.2|20
1626175870000|2021-07-13 11:31:10|741969.5|740969.5|742014.6|741014.6|742019|741019|741959.2|740959.2|29
1626175880000|2021-07-13 11:31:20|742011.2|741011.2|741999.3|740999.3|742013.3|741013.3|741988.6|740988.6|33
1626175890000|2021-07-13 11:31:30|742000.6|741000.6|741995.3|740995.3|742032.6|741032.6|741983.8|740983.8|25
1626175900000|2021-07-13 11:31:40|741995.7|740995.7|742010.9|741010.9|742506.2|741013|741988.5|740485.8|29
1626175910000|2021-07-13 11:31:50|742011.8|741011.8|742014.3|741014.3|742020.9|741020.9|741996.4|740996.4|21
1626175920000|2021-07-13 11:32:00|742012.3|741012.3|742493.2|740493.2|742500.4|741026.8|741999.4|740493.2|22
1626175930000|2021-07-13 11:32:10|742502.3|740502.3|741981.1|740981.1|742502.3|741007.9|741979.9|740489.7|19
1626175940000|2021-07-13 11:32:20|741980.5|740980.5|741982.8|740982.8|742493.8|740982.8|741977.1|740475.7|19
1626175950000|2021-07-13 11:32:30|741976.6|740976.6|741947.2|740947.2|742461.1|740976.6|741934.2|740445.8|33
1626175960000|2021-07-13 11:32:40|741946.3|740946.3|741936.7|740936.7|741951.5|740951.5|741916.8|740916.8|29
1626175970000|2021-07-13 11:32:50|741934.5|740934.5|741963.6|740963.6|741963.6|740963.6|741933.2|740933.2|28
1626175980000|2021-07-13 11:33:00|741968.2|740968.2|741972.9|740972.9|741992|740992|741950|740950|31
1626175990000|2021-07-13 11:33:10|741954.6|740954.6|741969.1|740969.1|741970|740970|741952|740952|25
1626176000000|2021-07-13 11:33:20|741956.4|740956.4|742004.5|741004.5|742004.5|741004.5|741956.1|740956.1|29
1626176010000|2021-07-13 11:33:30|741993.7|740993.7|741932.8|740932.8|742485.8|740993.7|741932.8|740437.8|31
1626176020000|2021-07-13 11:33:40|741938.2|740938.2|741946.7|740946.7|741954.7|740954.7|741926.3|740926.3|27
1626176030000|2021-07-13 11:33:50|741945.4|740945.4|741966.2|740966.2|741972.2|740972.2|741942.3|740942.3|28
1626176040000|2021-07-13 11:34:00|741966|740966|742018.6|741018.6|742022.3|741022.3|741966|740966|20
1626176050000|2021-07-13 11:34:10|742018.4|741018.4|742060.1|741060.1|742552.5|741069.2|742011.8|740544|29
1626176060000|2021-07-13 11:34:20|742058.8|741058.8|742060.1|741060.1|742060.1|741060.1|742034.7|741034.7|26
1626176070000|2021-07-13 11:34:30|742059.3|741059.3|742057|741057|742061.2|741061.2|742040|741040|23
1626176080000|2021-07-13 11:34:40|742057.7|741057.7|742058|741058|742060.3|741060.3|742055.6|741055.6|16
1626176090000|2021-07-13 11:34:50|742058.2|741058.2|742049.4|741049.4|742063.4|741063.4|742037|741037|24
1626176100000|2021-07-13 11:35:00|742040.1|741040.1|742012.2|741012.2|742048.4|741048.4|742000.1|741000.1|28
1626176110000|2021-07-13 11:35:10|742007.5|741007.5|742014.8|741014.8|742018.1|741018.1|742006.7|741006.7|17
1626176120000|2021-07-13 11:35:20|742018.6|741018.6|742043.6|741043.6|742552.3|741058.3|742018.6|740527.4|27
1626176130000|2021-07-13 11:35:30|742029.2|741029.2|742003.4|741003.4|742042.4|741042.4|741999.2|740999.2|27
1626176140000|2021-07-13 11:35:40|742010.5|741010.5|742010.4|741010.4|742012.3|741012.3|742005.9|741005.9|27
1626176150000|2021-07-13 11:35:50|742008|741008|741925.6|740925.6|742480.2|741013.6|741925.6|740450.8|24
1626176160000|2021-07-13 11:36:00|741932|740932|741965|740965|741968.4|740968.4|741932|740932|25
1626176170000|2021-07-13 11:36:10|741965.2|740965.2|741958.1|740958.1|741968.2|740968.2|741958.1|740958.1|27
1626176180000|2021-07-13 11:36:20|741955.6|740955.6|741960.7|740960.7|741982.7|740982.7|741946.9|740946.9|30
1626176190000|2021-07-13 11:36:30|741960.9|740960.9|741956|740956|741960.9|740960.9|741948.3|740948.3|22
1626176200000|2021-07-13 11:36:40|741955.5|740955.5|741949|740949|741964.2|740964.2|741943.3|740943.3|20
1626176210000|2021-07-13 11:36:50|741946.1|740946.1|741950.1|740950.1|741962.1|740962.1|741946.1|740946.1|21
1626176220000|2021-07-13 11:37:00|741948.5|740948.5|741975.7|740975.7|741978.1|740978.1|741948.5|740948.5|26
1626176230000|2021-07-13 11:37:10|741973.9|740973.9|741930.8|740930.8|742002.4|741002.4|741930.8|740930.8|35
1626176240000|2021-07-13 11:37:20|741934|740934|741897.4|740897.4|741936.1|740936.1|741893.2|740893.2|34
1626176250000|2021-07-13 11:37:30|741897.6|740897.6|741831.4|740831.4|742385.5|740910.7|741818.5|740385.5|39
1626176260000|2021-07-13 11:37:40|741821.7|740821.7|741853.6|740853.6|742342|740860.1|741821.7|740342|33
1626176270000|2021-07-13 11:37:50|741853.2|740853.2|741859.6|740859.6|741861|740861|741839.2|740839.2|26
1626176280000|2021-07-13 11:38:00|741859.4|740859.4|741839.6|740839.6|741859.6|740859.6|741824.4|740824.4|37
1626176290000|2021-07-13 11:38:10|741840.5|740840.5|741791.4|740791.4|741841|740841|741783.1|740783.1|32
1626176300000|2021-07-13 11:38:20|741797.9|740797.9|741821.6|740821.6|741833.1|740833.1|741792.2|740792.2|36
1626176310000|2021-07-13 11:38:30|741819.3|740819.3|741812.9|740812.9|741822.3|740822.3|741806.9|740806.9|31
1626176320000|2021-07-13 11:38:40|741812.5|740812.5|741753.6|740753.6|742256.7|740812.5|741738.7|740236.3|31
1626176330000|2021-07-13 11:38:50|741754.4|740754.4|741777.9|740777.9|742327.2|740823.6|741754.4|740318.3|39
1626176340000|2021-07-13 11:39:00|741778.9|740778.9|741858.8|740858.8|742353|740860.7|741778.9|740350.1|36
1626176350000|2021-07-13 11:39:10|741859.7|740859.7|741896.7|740896.7|742395.1|740912.2|741856.1|740392.5|34
1626176360000|2021-07-13 11:39:20|741900.2|740900.2|741942|740942|741945.8|740945.8|741892|740892|33
1626176370000|2021-07-13 11:39:30|741944.1|740944.1|741853.3|740853.3|741944.1|740944.1|741853.3|740853.3|33
1626176380000|2021-07-13 11:39:40|741856.4|740856.4|741809.8|740809.8|742308.2|740862.8|741809.3|740302.2|26
1626176390000|2021-07-13 11:39:50|741796.4|740796.4|741788.5|740788.5|741809|740809|741788.5|740788.5|35
1626176400000|2021-07-13 11:40:00|741788.4|740788.4|741772.1|740772.1|742272.7|740788.4|741770.7|740272.4|28
1626176410000|2021-07-13 11:40:10|741773.4|740773.4|742259.3|740259.3|742310.4|740810.8|741773.2|740253.6|32
1626176420000|2021-07-13 11:40:20|742258.8|740258.8|741877.4|740877.4|742266.4|740886.7|741850.6|740257.5|21
1626176430000|2021-07-13 11:40:30|741875.9|740875.9|742377.4|740377.4|742397.7|740907.2|741873.5|740374.3|28
1626176440000|2021-07-13 11:40:40|742379.3|740379.3|742419.8|740419.8|742424|740925.3|741902.2|740379.3|34
1626176450000|2021-07-13 11:40:50|742418.4|740418.4|742011.5|741011.5|742420.2|741023.2|741953.3|740418.4|35
1626176460000|2021-07-13 11:41:00|742025.4|741025.4|741984.7|740984.7|742532.5|741031.6|741928|740424.5|36
1626176470000|2021-07-13 11:41:10|741993.8|740993.8|741972.4|740972.4|741993.8|740993.8|741962|740962|31
1626176480000|2021-07-13 11:41:20|741973.6|740973.6|741996.5|740996.5|742496.8|741007|741972.7|740494|27
1626176490000|2021-07-13 11:41:30|741996.3|740996.3|741910.7|740910.7|741998.3|740998.3|741908.2|740908.2|29
1626176500000|2021-07-13 11:41:40|741908.7|740908.7|741821.4|740821.4|741908.7|740908.7|741816.8|740816.8|32
1626176510000|2021-07-13 11:41:50|741820.7|740820.7|741820.6|740820.6|741822.7|740822.7|741817.2|740817.2|20
1626176520000|2021-07-13 11:42:00|741777.1|740777.1|741733.3|740733.3|742232.1|740796.4|741731.1|740232.1|35
1626176530000|2021-07-13 11:42:10|741733.5|740733.5|741682.2|740682.2|742200.9|740735.4|741680.8|740191.8|27
1626176540000|2021-07-13 11:42:20|741685.5|740685.5|741707.3|740707.3|741709.7|740709.7|741685.5|740685.5|30
1626176550000|2021-07-13 11:42:30|741717.6|740717.6|741723.1|740723.1|741724|740724|741710.9|740710.9|30
1626176560000|2021-07-13 11:42:40|741723.6|740723.6|741755.3|740755.3|741759.3|740759.3|741718.3|740718.3|31
1626176570000|2021-07-13 11:42:50|741748|740748|741734.4|740734.4|741757.1|740757.1|741727.9|740727.9|32
1626176580000|2021-07-13 11:43:00|741735.4|740735.4|741751.1|740751.1|741755.5|740755.5|741735.1|740735.1|34
1626176590000|2021-07-13 11:43:10|741752.3|740752.3|741738.6|740738.6|741752.3|740752.3|741738.6|740738.6|23
1626176600000|2021-07-13 11:43:20|741740|740740|741757.5|740757.5|741764.6|740764.6|741712.7|740712.7|31
1626176610000|2021-07-13 11:43:30|741760|740760|741775.9|740775.9|741777.6|740777.6|741760|740760|26
1626176620000|2021-07-13 11:43:40|741776|740776|741774.2|740774.2|741778.5|740778.5|741773.2|740773.2|25
1626176630000|2021-07-13 11:43:50|741774.3|740774.3|741795.7|740795.7|741828.8|740828.8|741774.1|740774.1|30
1626176640000|2021-07-13 11:44:00|741811|740811|741794.4|740794.4|741813.2|740813.2|741772.9|740772.9|27
1626176650000|2021-07-13 11:44:10|741798.6|740798.6|741808|740808|741810.8|740810.8|741788.5|740788.5|27
1626176660000|2021-07-13 11:44:20|741808.2|740808.2|741900.1|740900.1|741900.1|740900.1|741805.6|740805.6|27
1626176670000|2021-07-13 11:44:30|741901.2|740901.2|741931.2|740931.2|741932.5|740932.5|741899.3|740899.3|26
1626176680000|2021-07-13 11:44:40|741932.2|740932.2|741911.8|740911.8|741932.2|740932.2|741884.8|740884.8|36
1626176690000|2021-07-13 11:44:50|741908.7|740908.7|741909.9|740909.9|741911|740911|741885.9|740885.9|34
1626176700000|2021-07-13 11:45:00|741917.9|740917.9|741959.9|740959.9|741968.5|740968.5|741916.4|740916.4|31
1626176710000|2021-07-13 11:45:10|741947.7|740947.7|741958|740958|741959.2|740959.2|741947.7|740947.7|23
1626176720000|2021-07-13 11:45:20|741959.7|740959.7|741928.3|740928.3|741959.7|740959.7|741913.3|740913.3|30
1626176730000|2021-07-13 11:45:30|741933.3|740933.3|741927.9|740927.9|741942.8|740942.8|741926.5|740926.5|26
1626176740000|2021-07-13 11:45:40|741926.5|740926.5|742447.6|740447.6|742447.6|740955.3|741924.1|740446.8|24
1626176750000|2021-07-13 11:45:50|742446.9|740446.9|741955.3|740955.3|742446.9|740970|741949.4|740446.8|26
1626176760000|2021-07-13 11:46:00|741954.9|740954.9|742441.8|740441.8|742457.9|740964.5|741945.9|740434|32
1626176770000|2021-07-13 11:46:10|742446.4|740446.4|742446.3|740446.3|742458.3|740458.3|742444.4|740444.4|25
1626176780000|2021-07-13 11:46:20|742448.2|740448.2|742453.8|740453.8|742453.8|740453.8|742445.1|740445.1|17
1626176790000|2021-07-13 11:46:30|742452.9|740452.9|741949.8|740949.8|742460.1|740972.6|741947.3|740452.6|28
1626176800000|2021-07-13 11:46:40|741950|740950|741948.6|740948.6|741952.2|740952.2|741947.1|740947.1|17
1626176810000|2021-07-13 11:46:50|741947.6|740947.6|741952.2|740952.2|741971|740971|741947.6|740947.6|23
1626176820000|2021-07-13 11:47:00|741951.4|740951.4|741928|740928|741956.6|740956.6|741922.2|740922.2|29
1626176830000|2021-07-13 11:47:10|741925.2|740925.2|741927.6|740927.6|741931.3|740931.3|741925.2|740925.2|15
1626176840000|2021-07-13 11:47:20|741926.8|740926.8|741908.1|740908.1|741929.8|740929.8|741908.1|740908.1|20
1626176850000|2021-07-13 11:47:30|741907.9|740907.9|742024.4|741024.4|742429.7|741024.4|741897.8|740420.2|32
1626176860000|2021-07-13 11:47:40|742012|741012|741988.3|740988.3|742012|741012|741978|740978|27
1626176870000|2021-07-13 11:47:50|741978.2|740978.2|742470.5|740470.5|742493.5|740978.2|741978.2|740467.7|28
1626176880000|2021-07-13 11:48:00|742470.1|740470.1|742472.3|740472.3|742472.3|740472.3|742465.4|740465.4|21
1626176890000|2021-07-13 11:48:10|742471.5|740471.5|742473.4|740473.4|742475.9|740475.9|742471.5|740471.5|13
1626176900000|2021-07-13 11:48:20|742472.6|740472.6|741959|740959|742472.6|740974.6|741954.9|740470.2|15
1626176910000|2021-07-13 11:48:30|741959.4|740959.4|741963.2|740963.2|741963.2|740963.2|741959.4|740959.4|19
1626176920000|2021-07-13 11:48:40|741961.4|740961.4|741998.8|740998.8|742012.6|741012.6|741961.4|740961.4|23
1626176930000|2021-07-13 11:48:50|742002.6|741002.6|741968.8|740968.8|742467.9|741016.5|741965.5|740465.5|30
1626176940000|2021-07-13 11:49:00|741966.9|740966.9|741958.7|740958.7|741970.2|740970.2|741958.2|740958.2|33
1626176950000|2021-07-13 11:49:10|741959.1|740959.1|742433.5|740433.5|742488.7|740979.6|741923.4|740433.5|36
1626176960000|2021-07-13 11:49:20|742431.7|740431.7|741933|740933|742438.5|740945|741926.7|740431.7|30
1626176970000|2021-07-13 11:49:30|741933.8|740933.8|741940.1|740940.1|741946.1|740946.1|741915.7|740915.7|28
1626176980000|2021-07-13 11:49:40|741939.9|740939.9|741936.2|740936.2|741940|740940|741932.5|740932.5|18
1626176990000|2021-07-13 11:49:50|741934.6|740934.6|741999.6|740999.6|742000.1|741000.1|741934.6|740934.6|32
1626177000000|2021-07-13 11:50:00|741999.5|740999.5|742010.6|741010.6|742031.5|741031.5|741999.5|740999.5|30
1626177010000|2021-07-13 11:50:10|742015.3|741015.3|742051.1|741051.1|742062.2|741062.2|742002|741002|34
1626177020000|2021-07-13 11:50:20|742056.7|741056.7|742057.9|741057.9|742078.7|741078.7|742050|741050|33
1626177030000|2021-07-13 11:50:30|742051.1|741051.1|742053.7|741053.7|742062.7|741062.7|742051.1|741051.1|19
1626177040000|2021-07-13 11:50:40|742054.2|741054.2|742064.1|741064.1|742068.3|741068.3|742049.5|741049.5|24
1626177050000|2021-07-13 11:50:50|742051|741051|742056.7|741056.7|742067.6|741067.6|742051|741051|23
1626177060000|2021-07-13 11:51:00|742058.2|741058.2|742260.3|741260.3|742260.3|741260.3|742058.2|741058.2|29
1626177070000|2021-07-13 11:51:10|742250.5|741250.5|742279.9|741279.9|742285|741285|742247.5|741247.5|28
1626177080000|2021-07-13 11:51:20|742282.9|741282.9|742235.5|741235.5|742288.5|741288.5|742224.2|741224.2|35
1626177090000|2021-07-13 11:51:30|742234.3|741234.3|742314.7|741314.7|742314.7|741314.7|742216.8|741216.8|33
1626177100000|2021-07-13 11:51:40|742313.7|741313.7|742315.6|741315.6|742337.2|741337.2|742313.7|741313.7|22
1626177110000|2021-07-13 11:51:50|742306.2|741306.2|742317.3|741317.3|742319.8|741319.8|742290.9|741290.9|16
1626177120000|2021-07-13 11:52:00|742317.5|741317.5|742327.3|741327.3|742335.4|741335.4|742314|741314|20
1626177130000|2021-07-13 11:52:10|742329.5|741329.5|742260.9|741260.9|742756.7|741329.5|742250.7|740756.7|30
1626177140000|2021-07-13 11:52:20|742258.8|741258.8|742265.3|741265.3|742266.3|741266.3|742255.8|741255.8|27
1626177150000|2021-07-13 11:52:30|742266.1|741266.1|742193.9|741193.9|742267.6|741267.6|742188.5|741188.5|31
1626177160000|2021-07-13 11:52:40|742193.6|741193.6|742203.3|741203.3|742205.3|741205.3|742193.6|741193.6|29
1626177170000|2021-07-13 11:52:50|742199.5|741199.5|742199.8|741199.8|742206.3|741206.3|742197.9|741197.9|24
1626177180000|2021-07-13 11:53:00|742199.7|741199.7|742186.9|741186.9|742199.7|741199.7|742173.8|741173.8|20
1626177190000|2021-07-13 11:53:10|742196.6|741196.6|742217.7|741217.7|742239|741239|742196.6|741196.6|33
1626177200000|2021-07-13 11:53:20|742218|741218|742189.6|741189.6|742221.8|741221.8|742176.4|741176.4|25
1626177210000|2021-07-13 11:53:30|742189.1|741189.1|742179.4|741179.4|742189.1|741189.1|742178.4|741178.4|17
1626177220000|2021-07-13 11:53:40|742181.5|741181.5|742201.2|741201.2|742214|741214|742181.5|741181.5|18
1626177230000|2021-07-13 11:53:50|742202.4|741202.4|742238.7|741238.7|742247.3|741247.3|742201.2|741201.2|24
1626177240000|2021-07-13 11:54:00|742240.4|741240.4|742240|741240|742271.4|741271.4|742231.5|741231.5|28
1626177250000|2021-07-13 11:54:10|742242.8|741242.8|742247.4|741247.4|742254.2|741254.2|742239.2|741239.2|30
1626177260000|2021-07-13 11:54:20|742248.7|741248.7|742289.6|741289.6|742797.3|741290.7|742244.3|740783.5|27
1626177270000|2021-07-13 11:54:30|742291.8|741291.8|742284|741284|742796.7|741326.3|742281|740779.5|28
1626177280000|2021-07-13 11:54:40|742288.1|741288.1|742323.6|741323.6|742334.8|741334.8|742267.9|741267.9|25
1626177290000|2021-07-13 11:54:50|742320.7|741320.7|742322.6|741322.6|742329.9|741329.9|742314.7|741314.7|19
1626177300000|2021-07-13 11:55:00|742322.8|741322.8|742319.6|741319.6|742322.8|741322.8|742315.4|741315.4|12
1626177310000|2021-07-13 11:55:10|742320.2|741320.2|742336.1|741336.1|742352.5|741352.5|742315.8|741315.8|22
1626177320000|2021-07-13 11:55:20|742340.3|741340.3|742400.3|741400.3|742421.9|741421.9|742330.7|741330.7|33
1626177330000|2021-07-13 11:55:30|742398.8|741398.8|742358|741358|742399.5|741399.5|742349.3|741349.3|30
1626177340000|2021-07-13 11:55:40|742355.5|741355.5|742340.2|741340.2|742355.5|741355.5|742324.1|741324.1|28
1626177350000|2021-07-13 11:55:50|742340|741340|742335.3|741335.3|742342.3|741342.3|742331.5|741331.5|21
1626177360000|2021-07-13 11:56:00|742336|741336|742333.3|741333.3|742336|741336|742328.2|741328.2|23
1626177370000|2021-07-13 11:56:10|742333|741333|742329.9|741329.9|742334.7|741334.7|742294.4|741294.4|23
1626177380000|2021-07-13 11:56:20|742331.7|741331.7|742329.9|741329.9|742337.8|741337.8|742321.8|741321.8|19
1626177390000|2021-07-13 11:56:30|742330.3|741330.3|742346.5|741346.5|742350.4|741350.4|742321.7|741321.7|18
1626177400000|2021-07-13 11:56:40|742344.7|741344.7|742315.3|741315.3|742353|741353|742300.5|741300.5|27
1626177410000|2021-07-13 11:56:50|742316|741316|742323.9|741323.9|742810.7|741332.5|742311.7|740802.9|22
1626177420000|2021-07-13 11:57:00|742324.3|741324.3|742324.1|741324.1|742330|741330|742322.1|741322.1|21
1626177430000|2021-07-13 11:57:10|742322.9|741322.9|742330|741330|742330|741330|742314.3|741314.3|23
1626177440000|2021-07-13 11:57:20|742331.1|741331.1|742301|741301|742350.2|741350.2|742301|741301|34
1626177450000|2021-07-13 11:57:30|742313.3|741313.3|742317.4|741317.4|742324.9|741324.9|742305.8|741305.8|31
1626177460000|2021-07-13 11:57:40|742317.2|741317.2|742290.9|741290.9|742342.8|741342.8|742290.9|741290.9|34
1626177470000|2021-07-13 11:57:50|742307.6|741307.6|742329.1|741329.1|742330.6|741330.6|742295.7|741295.7|32
1626177480000|2021-07-13 11:58:00|742331.4|741331.4|742331.6|741331.6|742331.9|741331.9|742323.3|741323.3|28
1626177490000|2021-07-13 11:58:10|742323|741323|742343.5|741343.5|742343.5|741343.5|742323|741323|36
1626177500000|2021-07-13 11:58:20|742341.4|741341.4|742353.7|741353.7|742361.5|741361.5|742336.8|741336.8|36
1626177510000|2021-07-13 11:58:30|742354.4|741354.4|742354.2|741354.2|742389|741389|742347.4|741347.4|39
1626177520000|2021-07-13 11:58:40|742350.5|741350.5|742323.1|741323.1|742353.7|741353.7|742309.1|741309.1|27
1626177530000|2021-07-13 11:58:50|742326.5|741326.5|742330|741330|742330.4|741330.4|742305.9|741305.9|30
1626177540000|2021-07-13 11:59:00|742330.2|741330.2|742323.7|741323.7|742337.7|741337.7|742314.4|741314.4|24
1626177550000|2021-07-13 11:59:10|742331.9|741331.9|742305.7|741305.7|742816.8|741331.9|742292.5|740793.2|32
1626177560000|2021-07-13 11:59:20|742316.2|741316.2|742337.9|741337.9|742340|741340|742300.8|741300.8|25
1626177570000|2021-07-13 11:59:30|742331.5|741331.5|742359.4|741359.4|742370|741370|742331.5|741331.5|29
1626177580000|2021-07-13 11:59:40|742356.9|741356.9|742358.7|741358.7|742361.3|741361.3|742349.5|741349.5|26
1626177590000|2021-07-13 11:59:50|742360.6|741360.6|742354.5|741354.5|742412|741412|742348.5|741348.5|28
1626177600000|2021-07-13 12:00:00|742339.6|741339.6|742414.8|741414.8|742452.3|741452.3|742339.6|741339.6|36
1626177610000|2021-07-13 12:00:10|742421.2|741421.2|742445.7|741445.7|742463|741463|742418.9|741418.9|32
1626177620000|2021-07-13 12:00:20|742447.3|741447.3|742600.5|741600.5|742957.9|741612.8|742443.7|740945.3|34
1626177630000|2021-07-13 12:00:30|742597.1|741597.1|742581.5|741581.5|743084.6|741601.5|742521.7|741040|38
1626177640000|2021-07-13 12:00:40|742580.3|741580.3|742667.9|741667.9|743138|741674.6|742547.4|741112.4|34
1626177650000|2021-07-13 12:00:50|742672.9|741672.9|742695.1|741695.1|743180.6|741750.9|742671.6|741173|38
1626177660000|2021-07-13 12:01:00|742681.7|741681.7|742604.9|741604.9|743102.1|741698.7|742594.4|741096.2|38
1626177670000|2021-07-13 12:01:10|742606.7|741606.7|743055.4|741055.4|743070.7|741606.7|742562.1|741055.4|36
1626177680000|2021-07-13 12:01:20|743069.3|741069.3|742608.3|741608.3|743081.5|741608.3|742579.7|741062.9|38
1626177690000|2021-07-13 12:01:30|742609.5|741609.5|742583|741583|743088|741638.7|742583|741067.5|36
1626177700000|2021-07-13 12:01:40|742581.7|741581.7|742548.4|741548.4|742581.7|741581.7|742548.4|741548.4|29
1626177710000|2021-07-13 12:01:50|742543.5|741543.5|742693.2|741693.2|743200|741747|742543.5|741186|37
1626177720000|2021-07-13 12:02:00|742700.6|741700.6|742734.8|741734.8|743200.5|741734.8|742680.1|741196.7|39
1626177730000|2021-07-13 12:02:10|742732.4|741732.4|743370.6|741370.6|743441|741937.6|742732.4|741353.8|37
1626177740000|2021-07-13 12:02:20|742877|741877|743341|741341|743367.5|741932.5|742835.4|741324.6|39
1626177750000|2021-07-13 12:02:30|743333.5|741333.5|742789.5|741789.5|743335.6|741861.7|742788.3|741329.9|36
1626177760000|2021-07-13 12:02:40|742790.8|741790.8|742784|741784|743298.2|741804.1|742769.8|741258.1|37
1626177770000|2021-07-13 12:02:50|742785.4|741785.4|742735.7|741735.7|742785.4|741785.4|742733.3|741733.3|33
1626177780000|2021-07-13 12:03:00|742752.9|741752.9|742669.3|741669.3|743272.4|741763|742669.3|741253.2|37
1626177790000|2021-07-13 12:03:10|742667|741667|742634|741634|742672.3|741672.3|742632.2|741632.2|32
1626177800000|2021-07-13 12:03:20|742632.5|741632.5|742634.4|741634.4|742649.4|741649.4|742589.3|741589.3|37
1626177810000|2021-07-13 12:03:30|742635.8|741635.8|742548.1|741548.1|742642.4|741642.4|742548.1|741548.1|32
1626177820000|2021-07-13 12:03:40|742540|741540|742477.1|741477.1|743016.8|741540|742471.8|740999.8|36
1626177830000|2021-07-13 12:03:50|742474.9|741474.9|742453.1|741453.1|742975.2|741481.9|742445.3|740958.8|33
1626177840000|2021-07-13 12:04:00|742444|741444|742491.1|741491.1|742968|741491.1|742444|740955.4|29
1626177850000|2021-07-13 12:04:10|742509.7|741509.7|742462|741462|742530.2|741530.2|742462|741462|36
1626177860000|2021-07-13 12:04:20|742403.1|741403.1|742250.7|741250.7|742403.1|741403.1|742250.7|741250.7|36
1626177870000|2021-07-13 12:04:30|742247.8|741247.8|742250|741250|742265.7|741265.7|742246.4|741246.4|34
1626177880000|2021-07-13 12:04:40|742256.7|741256.7|742706.8|740706.8|742724.6|741256.7|742199.9|740705.2|32
1626177890000|2021-07-13 12:04:50|742707.8|740707.8|742173.5|741173.5|742711.2|741180.9|742173.5|740684.6|33
1626177900000|2021-07-13 12:05:00|742174.9|741174.9|742181.7|741181.7|742675.7|741212.3|742169.3|740666.1|29
1626177910000|2021-07-13 12:05:10|742680.6|740680.6|742196.5|741196.5|742686.7|741204.4|742172.2|740677.4|37
1626177920000|2021-07-13 12:05:20|742196.1|741196.1|742195.5|741195.5|742703.2|741208.4|742175|740666.5|34
1626177930000|2021-07-13 12:05:30|742698.4|740698.4|742210.5|741210.5|742715.8|741210.7|742196|740698.4|33
1626177940000|2021-07-13 12:05:40|742204.3|741204.3|742193.2|741193.2|742259.5|741259.5|742180.7|741180.7|28
1626177950000|2021-07-13 12:05:50|742197.1|741197.1|742182.2|741182.2|742703.1|741204.5|742176.4|740684.8|35
1626177960000|2021-07-13 12:06:00|742184.8|741184.8|742181.2|741181.2|742186.4|741186.4|742177.5|741177.5|31
1626177970000|2021-07-13 12:06:10|742181.4|741181.4|742186|741186|742186|741186|742181.4|741181.4|18
1626177980000|2021-07-13 12:06:20|742185.6|741185.6|742177.2|741177.2|742193.7|741193.7|742166.6|741166.6|22
1626177990000|2021-07-13 12:06:30|742171.2|741171.2|742146.9|741146.9|742183.9|741183.9|742136|741136|34
1626178000000|2021-07-13 12:06:40|742147.3|741147.3|742152|741152|742161.9|741161.9|742139.1|741139.1|25
1626178010000|2021-07-13 12:06:50|742151.5|741151.5|742161.4|741161.4|742166.1|741166.1|742145.7|741145.7|28
1626178020000|2021-07-13 12:07:00|742163.1|741163.1|742182|741182|742186.4|741186.4|742161.8|741161.8|32
1626178030000|2021-07-13 12:07:10|742183.1|741183.1|742181.8|741181.8|742190.3|741190.3|742180.5|741180.5|19
1626178040000|2021-07-13 12:07:20|742180.8|741180.8|742214.9|741214.9|742214.9|741214.9|742171.9|741171.9|26
1626178050000|2021-07-13 12:07:30|742214.6|741214.6|742226.1|741226.1|742226.8|741226.8|742212.3|741212.3|28
1626178060000|2021-07-13 12:07:40|742227.7|741227.7|742252|741252|742252.8|741252.8|742227.7|741227.7|26
1626178070000|2021-07-13 12:07:50|742256.7|741256.7|742257.9|741257.9|742284.3|741284.3|742237.2|741237.2|29
1626178080000|2021-07-13 12:08:00|742251.4|741251.4|742246.6|741246.6|742266.8|741266.8|742246.6|741246.6|23
1626178090000|2021-07-13 12:08:10|742241.3|741241.3|742246.8|741246.8|742249.5|741249.5|742228.4|741228.4|29
1626178100000|2021-07-13 12:08:20|742249.7|741249.7|742235|741235|742250.3|741250.3|742235|741235|21
1626178110000|2021-07-13 12:08:30|742246.4|741246.4|742231.1|741231.1|742250.5|741250.5|742222.5|741222.5|30
1626178120000|2021-07-13 12:08:40|742233.1|741233.1|742164.9|741164.9|742233.1|741233.1|742147.9|741147.9|27
1626178130000|2021-07-13 12:08:50|742164.2|741164.2|742134.7|741134.7|742180.8|741180.8|742120.2|741120.2|25
1626178140000|2021-07-13 12:09:00|742124.8|741124.8|742129.6|741129.6|742139.4|741139.4|742117.5|741117.5|26
1626178150000|2021-07-13 12:09:10|742118.9|741118.9|742116.3|741116.3|742134.4|741134.4|742115.2|741115.2|18
1626178160000|2021-07-13 12:09:20|742117.1|741117.1|742121.7|741121.7|742130.1|741130.1|742107.4|741107.4|17
1626178170000|2021-07-13 12:09:30|742124.3|741124.3|742106|741106|742124.3|741124.3|742102.3|741102.3|25
1626178180000|2021-07-13 12:09:40|742107.6|741107.6|742107.8|741107.8|742123.8|741123.8|742103.3|741103.3|20
1626178190000|2021-07-13 12:09:50|742107.5|741107.5|742042.3|741042.3|742124.6|741124.6|742026.6|741026.6|20
1626178200000|2021-07-13 12:10:00|742043.2|741043.2|742049.5|741049.5|742587.4|741102.4|742040.8|740565.4|26
1626178210000|2021-07-13 12:10:10|742050.4|741050.4|742032.3|741032.3|742051.8|741051.8|742024.8|741024.8|26
1626178220000|2021-07-13 12:10:20|742041.2|741041.2|741993.4|740993.4|742041.2|741041.2|741990.7|740990.7|26
1626178230000|2021-07-13 12:10:30|741986.4|740986.4|741996.7|740996.7|741996.7|740996.7|741982.2|740982.2|27
1626178240000|2021-07-13 12:10:40|741997.7|740997.7|741959.7|740959.7|742540.5|741044.3|741959.7|740447.3|33
1626178250000|2021-07-13 12:10:50|741957.6|740957.6|742010.2|741010.2|742519.2|741010.2|741930.1|740441.4|35
1626178260000|2021-07-13 12:11:00|742001.8|741001.8|742310|740310|742310|741001.9|741794.4|740297.7|37
1626178270000|2021-07-13 12:11:10|742309.6|740309.6|741826.6|740826.6|742317.3|740840.3|741816.2|740305|36
1626178280000|2021-07-13 12:11:20|741827.8|740827.8|742291|740291|742300.5|740828.6|741793.5|740288.8|32
1626178290000|2021-07-13 12:11:30|742294.4|740294.4|741907|740907|742418.1|740912.6|741788.2|740275.3|36
1626178300000|2021-07-13 12:11:40|741889.1|740889.1|741842.8|740842.8|742384.7|740889.1|741810.3|740311.3|31
1626178310000|2021-07-13 12:11:50|742336.3|740336.3|741862.7|740862.7|742336.3|740882.3|741829.5|740336.3|31
1626178320000|2021-07-13 12:12:00|741861.4|740861.4|742428.6|740428.6|742428.6|740889|741861.4|740376.1|34
1626178330000|2021-07-13 12:12:10|742428.9|740428.9|741841.2|740841.2|742434|740965.1|741839.6|740334.5|31
1626178340000|2021-07-13 12:12:20|741843|740843|741857.8|740857.8|741857.8|740857.8|741825|740825|28
1626178350000|2021-07-13 12:12:30|741860.6|740860.6|742392|740392|742404.6|740880.1|741860.1|740382.8|27
1626178360000|2021-07-13 12:12:40|742395|740395|741856.4|740856.4|742395|740891.2|741844.2|740378.9|29
1626178370000|2021-07-13 12:12:50|741857.3|740857.3|741902.8|740902.8|741906|740906|741857.1|740857.1|32
1626178380000|2021-07-13 12:13:00|741902.5|740902.5|742012.7|741012.7|742471.7|741014.5|741902.5|740441.7|31
1626178390000|2021-07-13 12:13:10|742013|741013|742519.1|740519.1|742533.1|741036.6|742013|740514.3|34
1626178400000|2021-07-13 12:13:20|742523|740523|741970.3|740970.3|742523|741029.1|741955.8|740520|31
1626178410000|2021-07-13 12:13:30|741971.9|740971.9|741962.9|740962.9|741975.8|740975.8|741960.7|740960.7|20
1626178420000|2021-07-13 12:13:40|741962|740962|741981.8|740981.8|742421.1|740981.8|741913.6|740413.9|29
1626178430000|2021-07-13 12:13:50|741979.7|740979.7|741967.4|740967.4|741979.7|740979.7|741958.7|740958.7|25
1626178440000|2021-07-13 12:14:00|741975.8|740975.8|741970.7|740970.7|741985.5|740985.5|741958.1|740958.1|22
1626178450000|2021-07-13 12:14:10|741970|740970|741946.1|740946.1|742409.5|740979.6|741901.6|740409.5|31
1626178460000|2021-07-13 12:14:20|741945.6|740945.6|741943.7|740943.7|741946.2|740946.2|741941|740941|15
1626178470000|2021-07-13 12:14:30|741942|740942|741944|740944|741953.6|740953.6|741938.4|740938.4|17
1626178480000|2021-07-13 12:14:40|741944.6|740944.6|741931.4|740931.4|741944.6|740944.6|741891.9|740891.9|29
1626178490000|2021-07-13 12:14:50|741930.5|740930.5|742399.5|740399.5|742399.5|740930.8|741911.9|740381.7|26
1626178500000|2021-07-13 12:15:00|742398.8|740398.8|741927.1|740927.1|742413.4|740929.6|741892|740398.8|27
1626178510000|2021-07-13 12:15:10|741926.7|740926.7|741952.2|740952.2|741976.9|740976.9|741925.2|740925.2|30
1626178520000|2021-07-13 12:15:20|741953.9|740953.9|741941.3|740941.3|742439.3|740955.5|741936.8|740426.2|29
1626178530000|2021-07-13 12:15:30|741936.2|740936.2|742444.1|740444.1|742444.1|740947.5|741928.9|740444.1|26
1626178540000|2021-07-13 12:15:40|742449.8|740449.8|742457.5|740457.5|742465.2|740961.3|741941.9|740432.7|35
1626178550000|2021-07-13 12:15:50|742459.3|740459.3|742462.5|740462.5|742465.8|740465.8|742459.3|740459.3|24
1626178560000|2021-07-13 12:16:00|742464.6|740464.6|742397.5|740397.5|742465.8|740944.3|741904.8|740385.7|30
1626178570000|2021-07-13 12:16:10|742398.8|740398.8|741951.1|740951.1|742447.9|740951.1|741904.2|740398.8|27
1626178580000|2021-07-13 12:16:20|741949.9|740949.9|741963.4|740963.4|741981|740981|741949.1|740949.1|22
1626178590000|2021-07-13 12:16:30|741965.4|740965.4|741966|740966|741974.2|740974.2|741951.4|740951.4|19
1626178600000|2021-07-13 12:16:40|741966.2|740966.2|741945.4|740945.4|742426.2|740975|741941.4|740423.7|25
1626178610000|2021-07-13 12:16:50|742440.7|740440.7|741944.5|740944.5|742458.3|740961.5|741939|740436.4|24
1626178620000|2021-07-13 12:17:00|741947.5|740947.5|741937.9|740937.9|742480.1|740984.7|741937.9|740467.2|28
1626178630000|2021-07-13 12:17:10|741952.3|740952.3|741855|740855|742387.6|740952.3|741855|740362.9|29
1626178640000|2021-07-13 12:17:20|741859.3|740859.3|741853.3|740853.3|741861.1|740861.1|741853.1|740853.1|27
1626178650000|2021-07-13 12:17:30|741858.8|740858.8|741865.4|740865.4|742391.1|740874.2|741858.8|740368.4|28
1626178660000|2021-07-13 12:17:40|741876.1|740876.1|741863.7|740863.7|742355.9|740876.1|741849.9|740331.3|27
1626178670000|2021-07-13 12:17:50|741863.3|740863.3|741819.3|740819.3|741863.7|740863.7|741813.1|740813.1|34
1626178680000|2021-07-13 12:18:00|741819.5|740819.5|741817.2|740817.2|741820.4|740820.4|741814.9|740814.9|21
1626178690000|2021-07-13 12:18:10|741818.9|740818.9|741716.9|740716.9|742238.2|740821.8|741716.9|740238.2|24
1626178700000|2021-07-13 12:18:20|741715.9|740715.9|741694.1|740694.1|741716.3|740716.3|741686.5|740686.5|32
1626178710000|2021-07-13 12:18:30|741695.1|740695.1|741711.5|740711.5|741733.6|740733.6|741693.6|740693.6|31
1626178720000|2021-07-13 12:18:40|741696.3|740696.3|741667.6|740667.6|741698.9|740698.9|741558|740558|34
1626178730000|2021-07-13 12:18:50|741672|740672|741713.6|740713.6|741725|740725|741668.2|740668.2|34
1626178740000|2021-07-13 12:19:00|741727.9|740727.9|741663.2|740663.2|742210.2|740744|741659.4|740174|36
1626178750000|2021-07-13 12:19:10|741659.2|740659.2|742173|740173|742173|740682|741641.5|740152.2|27
1626178760000|2021-07-13 12:19:20|742174|740174|741677.8|740677.8|742186|740677.8|741664.5|740167.4|19
1626178770000|2021-07-13 12:19:30|741676.9|740676.9|742153.9|740153.9|742153.9|740682.3|741639.1|740150|23
1626178780000|2021-07-13 12:19:40|742180.9|740180.9|741696|740696|742206.5|740708|741685.3|740180.9|38
1626178790000|2021-07-13 12:19:50|741696.9|740696.9|742192.8|740192.8|742229.5|740717.8|741692.3|740182.6|33
1626178800000|2021-07-13 12:20:00|742184.8|740184.8|742224.6|740224.6|742224.6|740712.3|741679.5|740159.1|39
1626178810000|2021-07-13 12:20:10|742236|740236|742278.5|740278.5|742288.3|740783.9|741740.5|740236|37
1626178820000|2021-07-13 12:20:20|742280.5|740280.5|742192.1|740192.1|742287.2|740287.2|742192.1|740192.1|32
1626178830000|2021-07-13 12:20:30|742176.5|740176.5|742213.3|740213.3|742213.3|740723.3|741674.9|740176.5|34
1626178840000|2021-07-13 12:20:40|742213.2|740213.2|741681.4|740681.4|742213.2|740682.9|741673.9|740181.4|33
1626178850000|2021-07-13 12:20:50|741680|740680|742204.7|740204.7|742212.7|740701.2|741660|740200.5|34
1626178860000|2021-07-13 12:21:00|742203.8|740203.8|741747.1|740747.1|742203.8|740772.7|741727.2|740199.8|31
1626178870000|2021-07-13 12:21:10|741745.9|740745.9|742314|740314|742323.1|740816|741745.9|740314|35
1626178880000|2021-07-13 12:21:20|742299.1|740299.1|741811.5|740811.5|742306.4|740833.7|741782.8|740292.9|32
1626178890000|2021-07-13 12:21:30|741823.3|740823.3|741788.6|740788.6|741826.5|740826.5|741780.1|740780.1|24
1626178900000|2021-07-13 12:21:40|741786.3|740786.3|742284.3|740284.3|742294.8|740824.7|741777.2|740278|27
1626178910000|2021-07-13 12:21:50|742282.5|740282.5|741788.9|740788.9|742297.4|740792.5|741743.9|740232|34
1626178920000|2021-07-13 12:22:00|741789.3|740789.3|741793|740793|741794.4|740794.4|741783.5|740783.5|29
1626178930000|2021-07-13 12:22:10|741793.8|740793.8|742322.2|740322.2|742329.6|740842.5|741785.5|740313.3|34
1626178940000|2021-07-13 12:22:20|742318.9|740318.9|741828.7|740828.7|742327.4|740841.2|741819.2|740318.9|29
1626178950000|2021-07-13 12:22:30|741826.2|740826.2|741773.3|740773.3|741826.6|740826.6|741773.3|740773.3|25
1626178960000|2021-07-13 12:22:40|741771.6|740771.6|741777.6|740777.6|741781.3|740781.3|741771.4|740771.4|21
1626178970000|2021-07-13 12:22:50|741777.9|740777.9|741789.8|740789.8|742324|740816.2|741777|740321.2|30
1626178980000|2021-07-13 12:23:00|741788.1|740788.1|741821.1|740821.1|742327.9|740867.6|741788.1|740320.4|32
1626178990000|2021-07-13 12:23:10|741822.5|740822.5|742417.2|740417.2|742437.5|740873.3|741822.5|740332.4|39
1626179000000|2021-07-13 12:23:20|742422.1|740422.1|742398.4|740398.4|742436.5|740923.7|741923.7|740394.9|36
1626179010000|2021-07-13 12:23:30|742395.2|740395.2|741792.4|740792.4|742395.2|740856.6|741782.5|740301.8|30
1626179020000|2021-07-13 12:23:40|741787.9|740787.9|742278.1|740278.1|742278.1|740794.9|741768.7|740262.8|28
1626179030000|2021-07-13 12:23:50|742276|740276|741875.9|740875.9|742377.5|740880.4|741874.7|740276|30
1626179040000|2021-07-13 12:24:00|741888.8|740888.8|741886.8|740886.8|741898.1|740898.1|741884|740884|19
1626179050000|2021-07-13 12:24:10|741886.4|740886.4|742383.3|740383.3|742383.3|740886.9|741832.8|740383.3|33
1626179060000|2021-07-13 12:24:20|742383.1|740383.1|741898.4|740898.4|742415.5|740898.4|741885.7|740381.6|22
1626179070000|2021-07-13 12:24:30|741899.3|740899.3|741876.7|740876.7|742397.8|740899.3|741876.7|740378.2|24
1626179080000|2021-07-13 12:24:40|741870.4|740870.4|742370.6|740370.6|742377.9|740870.4|741847.4|740357.7|23
1626179090000|2021-07-13 12:24:50|742383.6|740383.6|742418|740418|742418.7|740890|741884.6|740377.1|27
1626179100000|2021-07-13 12:25:00|742408.8|740408.8|742413.3|740413.3|742427|740427|742408.8|740408.8|16
1626179110000|2021-07-13 12:25:10|741920.3|740920.3|741919.9|740919.9|741922.5|740922.5|741917|740917|10
1626179120000|2021-07-13 12:25:20|741918.3|740918.3|741915.2|740915.2|741971|740971|741905|740905|33
1626179130000|2021-07-13 12:25:30|741914.1|740914.1|742460.1|740460.1|742468|740918|741914.1|740435.3|28
1626179140000|2021-07-13 12:25:40|741954.9|740954.9|742451.8|740451.8|742456|740961.9|741932.4|740451.8|33
1626179150000|2021-07-13 12:25:50|742451.2|740451.2|742471.1|740471.1|742476.3|740476.3|742451.2|740451.2|23
1626179160000|2021-07-13 12:26:00|742472.7|740472.7|741986.9|740986.9|742487.8|740989.1|741973.6|740467.5|25
1626179170000|2021-07-13 12:26:10|741987.9|740987.9|742446.8|740446.8|742450.6|740991.4|741971.4|740446.8|20
1626179180000|2021-07-13 12:26:20|742442.3|740442.3|741973.4|740973.4|742472.9|740986.5|741970.3|740442.3|27
1626179190000|2021-07-13 12:26:30|741971|740971|741934.7|740934.7|742451.4|740974|741923.9|740442.6|29
1626179200000|2021-07-13 12:26:40|741931|740931|742420.6|740420.6|742422.6|740945.6|741918.9|740413.6|29
1626179210000|2021-07-13 12:26:50|742424.9|740424.9|742381.9|740381.9|742424.9|740913.8|741901.8|740381.9|25
1626179220000|2021-07-13 12:27:00|742378.6|740378.6|742374.9|740374.9|742389|740389|742369.4|740369.4|31
1626179230000|2021-07-13 12:27:10|742371.8|740371.8|741889.8|740889.8|742384.9|740922.8|741881|740370.6|30
1626179240000|2021-07-13 12:27:20|742408.7|740408.7|742396.2|740396.2|742412.1|740412.1|742396.2|740396.2|26
1626179250000|2021-07-13 12:27:30|742396.9|740396.9|742380.7|740380.7|742398.1|740398.1|742375.3|740375.3|29
1626179260000|2021-07-13 12:27:40|742380.5|740380.5|741872.3|740872.3|742381.3|740872.8|741856.2|740363.8|24
1626179270000|2021-07-13 12:27:50|741870.3|740870.3|741875.5|740875.5|741880.5|740880.5|741868|740868|29
1626179280000|2021-07-13 12:28:00|741874.7|740874.7|742398.4|740398.4|742405.9|740899.4|741872.2|740386.6|32
1626179290000|2021-07-13 12:28:10|742390.8|740390.8|742353.6|740353.6|742398.5|740398.5|742342.7|740342.7|25
1626179300000|2021-07-13 12:28:20|742354.2|740354.2|741847.9|740847.9|742354.2|740864.8|741845.3|740351.2|23
1626179310000|2021-07-13 12:28:30|741856.9|740856.9|741856|740856|741865.1|740865.1|741855.2|740855.2|26
1626179320000|2021-07-13 12:28:40|741855.4|740855.4|741867.5|740867.5|741880.7|740880.7|741854.9|740854.9|21
1626179330000|2021-07-13 12:28:50|741868.3|740868.3|741890|740890|741890|740890|741862.7|740862.7|33
1626179340000|2021-07-13 12:29:00|741890.8|740890.8|742447.2|740447.2|742447.2|740917|741890.8|740394.6|38
1626179350000|2021-07-13 12:29:10|742447.7|740447.7|742456.9|740456.9|742456.9|740456.9|742420|740420|32
1626179360000|2021-07-13 12:29:20|742449|740449|742458|740458|742462.9|740462.9|742436.6|740436.6|26
1626179370000|2021-07-13 12:29:30|742458.3|740458.3|742385|740385|742458.3|740458.3|742366.5|740366.5|34
1626179380000|2021-07-13 12:29:40|742396.1|740396.1|742419.7|740419.7|742419.7|740419.7|742349.2|740349.2|36
1626179390000|2021-07-13 12:29:50|742428.8|740428.8|742444.1|740444.1|742457.8|740457.8|742428.8|740428.8|28
1626179400000|2021-07-13 12:30:00|742457.9|740457.9|743046|741046|743046|741046|742456.3|740456.3|40
1626179410000|2021-07-13 12:30:10|743031.2|741031.2|743675.8|741675.8|743675.8|741675.8|743004.4|741004.4|40
1626179420000|2021-07-13 12:30:20|743666.3|741666.3|744096.2|742096.2|744160.3|742160.3|743666.3|741666.3|40
1626179430000|2021-07-13 12:30:30|744122.3|742122.3|744379.4|742379.4|744461.8|742461.8|744118.2|742118.2|40
1626179440000|2021-07-13 12:30:40|744375|742375|743814.4|741814.4|744375|742375|743236.6|741236.6|40
1626179450000|2021-07-13 12:30:50|743778.7|741778.7|743796.5|741796.5|743878.5|741878.5|743750.4|741750.4|39
1626179460000|2021-07-13 12:31:00|743831.9|741831.9|743837.5|741837.5|743923|741923|743613.9|741613.9|40
1626179470000|2021-07-13 12:31:10|743807.7|741807.7|743730.9|741730.9|743920.4|741920.4|743730.9|741730.9|39
1626179480000|2021-07-13 12:31:20|743724.8|741724.8|743681.3|741681.3|743863.7|741863.7|743542.5|741542.5|40
1626179490000|2021-07-13 12:31:30|743688.8|741688.8|743747.1|741747.1|743761.6|741761.6|743681.4|741681.4|39
1626179500000|2021-07-13 12:31:40|743745.2|741745.2|744252.4|742252.4|744374.2|742374.2|743727.1|741727.1|39
1626179510000|2021-07-13 12:31:50|744254.9|742254.9|744571.5|742571.5|744633.4|742633.4|744232.1|742232.1|40
1626179520000|2021-07-13 12:32:00|744571.2|742571.2|744572.4|742572.4|744672.9|742672.9|744538|742538|40
1626179530000|2021-07-13 12:32:10|744567|742567|744490|742490|744642.9|742642.9|744457.9|742457.9|40
1626179540000|2021-07-13 12:32:20|744482.6|742482.6|744441.5|742441.5|744570|742570|744441.5|742441.5|40
1626179550000|2021-07-13 12:32:30|744426.1|742426.1|744298.8|742298.8|744452.9|742452.9|744294.6|742294.6|40
1626179560000|2021-07-13 12:32:40|744321.3|742321.3|744267.9|742267.9|744321.3|742321.3|744163.1|742163.1|40
1626179570000|2021-07-13 12:32:50|744279.7|742279.7|744300.9|742300.9|744398.6|742398.6|744244.9|742244.9|40
1626179580000|2021-07-13 12:33:00|744359.3|742359.3|744385.5|742385.5|744418.4|742418.4|744268.8|742268.8|40
1626179590000|2021-07-13 12:33:10|744395.8|742395.8|744198.9|742198.9|744400.9|742400.9|744198.2|742198.2|40
1626179600000|2021-07-13 12:33:20|744138.1|742138.1|744128|742128|744224.4|742224.4|744032.3|742032.3|40
1626179610000|2021-07-13 12:33:30|744136.6|742136.6|744184.7|742184.7|744214.3|742214.3|744098.7|742098.7|40
1626179620000|2021-07-13 12:33:40|744165.9|742165.9|744086.7|742086.7|744165.9|742165.9|744072.5|742072.5|40
1626179630000|2021-07-13 12:33:50|744101.7|742101.7|744101.7|742101.7|744143.2|742143.2|744067|742067|39
1626179640000|2021-07-13 12:34:00|744140.7|742140.7|744237.2|742237.2|744267.3|742267.3|744140.7|742140.7|40
1626179650000|2021-07-13 12:34:10|744164.7|742164.7|744140.2|742140.2|744176.2|742176.2|744086.2|742086.2|40
1626179660000|2021-07-13 12:34:20|744142.3|742142.3|743930.7|741930.7|744151.8|742151.8|743918.1|741918.1|39
1626179670000|2021-07-13 12:34:30|743936.5|741936.5|744025|742025|744098.8|742098.8|743933.4|741933.4|37
1626179680000|2021-07-13 12:34:40|744033.3|742033.3|743896.1|741896.1|744048.4|742048.4|743882.7|741882.7|40
1626179690000|2021-07-13 12:34:50|743898.8|741898.8|743846.2|741846.2|743898.8|741898.8|743727.4|741727.4|39
1626179700000|2021-07-13 12:35:00|743836.5|741836.5|743898|741898|743969.8|741969.8|743836.5|741836.5|39
1626179710000|2021-07-13 12:35:10|743912.9|741912.9|743725.6|741725.6|743960.8|741960.8|743723|741723|40
1626179720000|2021-07-13 12:35:20|743718.2|741718.2|743781|741781|743961.4|742410.6|743394.2|741716.6|40
1626179730000|2021-07-13 12:35:30|743291.2|742291.2|743693.2|741693.2|743850.5|742291.2|743291.2|741692.9|38
1626179740000|2021-07-13 12:35:40|743695.6|741695.6|743137|742137|743785.1|742137|743133.5|741608.3|40
1626179750000|2021-07-13 12:35:50|743665.3|741665.3|743573|741573|743728.2|741728.2|743570.4|741570.4|39
1626179760000|2021-07-13 12:36:00|743489.5|741489.5|743474.2|741474.2|743489.5|741489.5|743439.6|741439.6|40
1626179770000|2021-07-13 12:36:10|743488.2|741488.2|743655.6|741655.6|743673.3|741673.3|743487.8|741487.8|38
1626179780000|2021-07-13 12:36:20|743512.5|741512.5|743520.4|741520.4|743691|741691|743508.5|741508.5|37
1626179790000|2021-07-13 12:36:30|743522.3|741522.3|743587.5|741587.5|743631.3|741631.3|743522.3|741522.3|37
1626179800000|2021-07-13 12:36:40|743611.3|741611.3|743635.1|741635.1|743652.7|741652.7|743602.2|741602.2|36
1626179810000|2021-07-13 12:36:50|743634.1|741634.1|743795.5|741795.5|743809.1|742181.3|743156.2|741591.9|38
1626179820000|2021-07-13 12:37:00|743778.2|741778.2|743885.6|741885.6|743885.6|741885.6|743778.2|741778.2|39
1626179830000|2021-07-13 12:37:10|743862.2|741862.2|743732|741732|743888.2|741888.2|743722.7|741722.7|40
1626179840000|2021-07-13 12:37:20|743735.4|741735.4|743529.7|741529.7|743735.4|741735.4|743529.7|741529.7|40
1626179850000|2021-07-13 12:37:30|743532.4|741532.4|743529.8|741529.8|743563.7|741563.7|743481.9|741481.9|38
1626179860000|2021-07-13 12:37:40|743525.9|741525.9|743535|741535|743555.4|741555.4|743495|741495|40
1626179870000|2021-07-13 12:37:50|743534.8|741534.8|743642.2|741642.2|743642.2|741642.2|743469.4|741469.4|39
1626179880000|2021-07-13 12:38:00|743635.1|741635.1|743692.6|741692.6|743737.3|741737.3|743635.1|741635.1|39
1626179890000|2021-07-13 12:38:10|743695.2|741695.2|743544.2|741544.2|743733.4|741733.4|743540|741540|39
1626179900000|2021-07-13 12:38:20|743560.7|741560.7|743690.1|741690.1|743750.7|742236.6|743236.6|741545.2|39
1626179910000|2021-07-13 12:38:30|743687|741687|743680.4|741680.4|743717.1|741717.1|743672.3|741672.3|36
1626179920000|2021-07-13 12:38:40|743690|741690|743497.9|741497.9|743690|742155.2|743026.6|741497.9|38
1626179930000|2021-07-13 12:38:50|743480.1|741480.1|743512.1|741512.1|743525|742071.2|743071.2|741404.1|40
1626179940000|2021-07-13 12:39:00|743511.2|741511.2|743374.5|741374.5|743527.2|741527.2|743333|741333|39
1626179950000|2021-07-13 12:39:10|743377.1|741377.1|743326.1|741326.1|743402.8|741822.5|742822.5|741326.1|33
1626179960000|2021-07-13 12:39:20|743334.9|741334.9|743360|741360|743390.9|741879.6|742860.2|741306.9|39
1626179970000|2021-07-13 12:39:30|743363.3|741363.3|743363.6|741363.6|743432.9|741432.9|743351.4|741351.4|37
1626179980000|2021-07-13 12:39:40|743366.4|741366.4|743340.6|741340.6|743405|741896.1|742848|741323.9|38
1626179990000|2021-07-13 12:39:50|743341.9|741341.9|743331.3|741331.3|743342.6|741831.5|742787.1|741296.8|35
1626180000000|2021-07-13 12:40:00|743330.5|741330.5|743364.3|741364.3|743423.9|741898.7|742897.4|741330.5|38
1626180010000|2021-07-13 12:40:10|742855.1|741855.1|743201.8|741201.8|743328.9|741855.1|742721.4|741163.7|38
1626180020000|2021-07-13 12:40:20|743206.6|741206.6|742973.3|740973.3|743209.3|741588.2|742569.6|740952.8|39
1626180030000|2021-07-13 12:40:30|742978.2|740978.2|743032.5|741032.5|743108.1|741576.3|742571.8|740965.9|40
1626180040000|2021-07-13 12:40:40|742949.1|740949.1|742872.4|740872.4|742949.1|740949.1|742799.3|740799.3|40
1626180050000|2021-07-13 12:40:50|742885.6|740885.6|742844.2|740844.2|742948.2|740948.2|742827.8|740827.8|40
1626180060000|2021-07-13 12:41:00|742847.4|740847.4|742694|740694|742847.4|741311|742207.7|740668.8|40
1626180070000|2021-07-13 12:41:10|742692.9|740692.9|742703.8|740703.8|742703.8|740703.8|742637.6|740637.6|40
1626180080000|2021-07-13 12:41:20|742705.7|740705.7|742759.8|740759.8|742759.8|741210.3|742210.3|740666.8|39
1626180090000|2021-07-13 12:41:30|742759.5|740759.5|742849.1|740849.1|742857.5|741297.7|742236.3|740755.4|40
1626180100000|2021-07-13 12:41:40|742851.8|740851.8|742909.5|740909.5|742941.4|741405.7|742405.7|740815.1|39
1626180110000|2021-07-13 12:41:50|742908.4|740908.4|743146.4|741146.4|743146.4|741146.4|742881.8|740881.8|40
1626180120000|2021-07-13 12:42:00|743153.3|741153.3|743119.6|741119.6|743169.4|741169.4|743113.6|741113.6|39
1626180130000|2021-07-13 12:42:10|743121.9|741121.9|743164|741164|743172|741658.2|742658.2|741115.1|37
1626180140000|2021-07-13 12:42:20|743169.1|741169.1|743239.8|741239.8|743259.4|741259.4|743125.8|741125.8|38
1626180150000|2021-07-13 12:42:30|743247.2|741247.2|743258.2|741258.2|743260.9|741260.9|743240.7|741240.7|38
1626180160000|2021-07-13 12:42:40|743255|741255|743305|741305|743307.3|741307.3|743241.6|741241.6|36
1626180170000|2021-07-13 12:42:50|743300.9|741300.9|743254.4|741254.4|743300.9|741300.9|743243.8|741243.8|38
1626180180000|2021-07-13 12:43:00|743251.6|741251.6|743243.4|741243.4|743260.2|741260.2|743229.4|741229.4|36
1626180190000|2021-07-13 12:43:10|743235.1|741235.1|743480.5|741480.5|743508.8|741508.8|743233.4|741233.4|39
1626180200000|2021-07-13 12:43:20|743436.2|741436.2|743440.9|741440.9|743518.9|742007.4|743007.4|741410.5|40
1626180210000|2021-07-13 12:43:30|743426.2|741426.2|742838.9|741838.9|743483.5|741935.3|742827.8|741328.5|37
1626180220000|2021-07-13 12:43:40|742841.3|741841.3|743238|741238|743335.5|741841.3|742797|741235.6|37
1626180230000|2021-07-13 12:43:50|742734.8|741734.8|743212.5|741212.5|743219.6|741734.8|742651.6|741144|40
1626180240000|2021-07-13 12:44:00|743202.6|741202.6|742793.5|741793.5|743301.2|741809.4|742710.9|741202.6|39
1626180250000|2021-07-13 12:44:10|742796.1|741796.1|742802|741802|743315.8|741816.2|742781.8|741302.8|38
1626180260000|2021-07-13 12:44:20|742802.7|741802.7|743296.2|741296.2|743331.9|741843.4|742800.6|741289.4|38
1626180270000|2021-07-13 12:44:30|742798|741798|742723.4|741723.4|743224.6|741798|742686.1|741172.5|38
1626180280000|2021-07-13 12:44:40|742711.4|741711.4|742771.1|741771.1|743300.6|741781.6|742695.6|741162.9|39
1626180290000|2021-07-13 12:44:50|743249.9|741249.9|743494.3|741494.3|743494.3|741952.8|742814.3|741249.9|38
1626180300000|2021-07-13 12:45:00|743494|741494|743335|741335|743538.9|742063|742848.7|741335|40
1626180310000|2021-07-13 12:45:10|743321.5|741321.5|743451.3|741451.3|743462.9|741928.2|742923.7|741321.5|40
1626180320000|2021-07-13 12:45:20|743409.4|741409.4|743372.4|741372.4|743419.9|741888.3|742856.8|741338.6|37
1626180330000|2021-07-13 12:45:30|743373.7|741373.7|743075|741075|743373.7|741823.4|742820.9|741062.3|37
1626180340000|2021-07-13 12:45:40|743069.4|741069.4|743111.4|741111.4|743134.3|741608.6|742608.6|741039.9|40
1626180350000|2021-07-13 12:45:50|743100.6|741100.6|743138.4|741138.4|743164.9|741658.9|742465.6|740969.7|39
1626180360000|2021-07-13 12:46:00|743134.5|741134.5|743204.6|741204.6|743237.7|741731.8|742665.7|741134.5|39
1626180370000|2021-07-13 12:46:10|743229.8|741229.8|742755.6|741755.6|743261|741788|742658|741139.6|38
1626180380000|2021-07-13 12:46:20|742764.7|741764.7|742824.3|741824.3|743330.2|741827.3|742756.7|741282.5|39
1626180390000|2021-07-13 12:46:30|743324|741324|743230.5|741230.5|743385.2|741904.7|742602.5|741111.5|36
1626180400000|2021-07-13 12:46:40|743213|741213|742968.9|741968.9|743482.7|741968.9|742926.3|741207.7|39
1626180410000|2021-07-13 12:46:50|742964.7|741964.7|743449.4|741449.4|743500.5|741992|742964.7|741449.4|37
1626180420000|2021-07-13 12:47:00|743422.6|741422.6|743052.6|742052.6|743567.5|742065.1|742944.1|741422.6|38
1626180430000|2021-07-13 12:47:10|743044.4|742044.4|743644.7|741644.7|743654.4|742085.9|743044.4|741541.1|38
1626180440000|2021-07-13 12:47:20|743650|741650|743657.4|741657.4|743678.1|742172.4|743089.7|741562.5|39
1626180450000|2021-07-13 12:47:30|743653.3|741653.3|743119.5|742119.5|743675.8|742166.6|743111.9|741605.6|39
1626180460000|2021-07-13 12:47:40|743123.1|742123.1|743063.3|742063.3|743595.7|742123.1|743063.3|741545|37
1626180470000|2021-07-13 12:47:50|743085|742085|743141.5|742141.5|743592.5|742141.5|743069.4|741580.9|40
1626180480000|2021-07-13 12:48:00|743126.4|742126.4|743314.2|742314.2|743799.2|742317.2|743126.4|741747.1|38
1626180490000|2021-07-13 12:48:10|743305|742305|743380.4|742380.4|743871.6|742398.9|743304|741802.7|36
1626180500000|2021-07-13 12:48:20|743382.1|742382.1|743364.4|742364.4|743891.8|742416.8|743345.7|741862.1|38
1626180510000|2021-07-13 12:48:30|743362.2|742362.2|743403.7|742403.7|743404|742404|743356.5|742356.5|32
1626180520000|2021-07-13 12:48:40|743401.9|742401.9|743328.9|742328.9|743830.3|742401.9|743307.1|741805.2|38
1626180530000|2021-07-13 12:48:50|743330.4|742330.4|743356.9|742356.9|743883.6|742387.7|743311.7|741811.1|39
1626180540000|2021-07-13 12:49:00|743847.7|741847.7|743381.7|742381.7|743878.3|742387.5|743351.3|741847.7|38
1626180550000|2021-07-13 12:49:10|743379.8|742379.8|743319.2|742319.2|743841.6|742385.9|743315.7|741822.9|34
1626180560000|2021-07-13 12:49:20|743313.1|742313.1|743389.3|742389.3|743840.3|742391.5|743305.8|741801.3|37
1626180570000|2021-07-13 12:49:30|743388.2|742388.2|743314.8|742314.8|743844.1|742397.5|743296.1|741794|40
1626180580000|2021-07-13 12:49:40|743316.5|742316.5|743368.9|742368.9|743835.6|742370.7|743316.5|741827.4|37
1626180590000|2021-07-13 12:49:50|743368.3|742368.3|743367.7|742367.7|743373.4|742373.4|743340.8|742340.8|35
1626180600000|2021-07-13 12:50:00|743367.4|742367.4|743393.5|742393.5|743926.5|742428|743362.2|741899.3|40
1626180610000|2021-07-13 12:50:10|743401.8|742401.8|743359.8|742359.8|743865.5|742401.8|743347|741865.5|38
1626180620000|2021-07-13 12:50:20|743360.6|742360.6|743378.2|742378.2|743403.7|742403.7|743360.6|742360.6|36
1626180630000|2021-07-13 12:50:30|743376.5|742376.5|743375.5|742375.5|743908.4|742417.5|743375.5|741902.2|37
1626180640000|2021-07-13 12:50:40|743375.4|742375.4|743879.1|741879.1|743880.6|742386|743349.3|741860.8|38
1626180650000|2021-07-13 12:50:50|743877.7|741877.7|743388.9|742388.9|743890.6|742392.9|743385.1|741870.9|39
1626180660000|2021-07-13 12:51:00|743387.2|742387.2|743872.3|741872.3|743872.3|742391.6|743347.3|741853.4|35
1626180670000|2021-07-13 12:51:10|743872.1|741872.1|743878.6|741878.6|743880.3|741880.3|743860.6|741860.6|36
1626180680000|2021-07-13 12:51:20|743877.1|741877.1|743298.4|742298.4|743885.4|742340.4|743272.6|741799.2|32
1626180690000|2021-07-13 12:51:30|743282.5|742282.5|743917.9|741917.9|743928.8|742422.9|743282.5|741838.3|40
1626180700000|2021-07-13 12:51:40|743926.4|741926.4|743278.2|742278.2|743926.4|742432.5|743277.4|741824.9|39
1626180710000|2021-07-13 12:51:50|743268.9|742268.9|743879.8|741879.8|743886.2|742369.3|743268.9|741800.3|40
1626180720000|2021-07-13 12:52:00|743390|742390|743455.4|742455.4|743958.4|742455.4|743389.1|741887|39
1626180730000|2021-07-13 12:52:10|743472.9|742472.9|743446.2|742446.2|743949.9|742473.2|743418.9|741918.8|39
1626180740000|2021-07-13 12:52:20|743444.4|742444.4|743688.5|742688.5|744200.6|742701.2|743441.5|742105|38
1626180750000|2021-07-13 12:52:30|743686.8|742686.8|743704.1|742704.1|744279.9|742770.6|743683.1|742190|37
1626180760000|2021-07-13 12:52:40|743679.2|742679.2|744150.5|742150.5|744219.6|742697.3|743675.5|742128.7|37
1626180770000|2021-07-13 12:52:50|744153|742153|743741.4|741741.4|744153|742626.1|743185.8|741616.4|38
1626180780000|2021-07-13 12:53:00|743748.8|741748.8|743850.4|741850.4|743850.4|741850.4|743724.2|741724.2|39
1626180790000|2021-07-13 12:53:10|743890.9|741890.9|743827.5|741827.5|743900.4|742352.8|743352.8|741781.2|40
1626180800000|2021-07-13 12:53:20|743822.1|741822.1|744030.4|742030.4|744039.9|742543.8|743543.8|741822.1|38
1626180810000|2021-07-13 12:53:30|744025.5|742025.5|744036.5|742036.5|744062|742519.4|743519.4|742020.1|39
1626180820000|2021-07-13 12:53:40|744047.2|742047.2|744142.1|742142.1|744142.1|742636.4|743581.2|742042|39
1626180830000|2021-07-13 12:53:50|744145.9|742145.9|744225.9|742225.9|744362.1|742816.9|743716.7|742145.9|40
1626180840000|2021-07-13 12:54:00|744224.7|742224.7|744057.6|742057.6|744239.4|742746.8|743715.3|742053.4|38
1626180850000|2021-07-13 12:54:10|744048.9|742048.9|744105.5|742105.5|744192.5|742674.4|743467.6|741931.6|39
1626180860000|2021-07-13 12:54:20|744109.1|742109.1|744304.8|742304.8|744361.6|742888.6|743572.1|742092.7|39
1626180870000|2021-07-13 12:54:30|744302.9|742302.9|744303.1|742303.1|744341.1|742806.2|743775.5|742282.2|38
1626180880000|2021-07-13 12:54:40|744295|742295|744292.7|742292.7|744355|742816.3|743816.3|742277.6|39
1626180890000|2021-07-13 12:54:50|744304|742304|743849.7|742849.7|744348.4|742871.9|743827.1|742304|39
1626180900000|2021-07-13 12:55:00|744337.9|742337.9|744306.3|742306.3|744404.9|742404.9|744275|742275|39
1626180910000|2021-07-13 12:55:10|744301.2|742301.2|744360.8|742360.8|744372.9|742859|743859|742296.4|40
1626180920000|2021-07-13 12:55:20|744381.4|742381.4|744368.8|742368.8|744418.5|742904.6|743904.6|742360.6|36
1626180930000|2021-07-13 12:55:30|744366.5|742366.5|744004.9|743004.9|744515|743004.9|744004.5|742308|35
1626180940000|2021-07-13 12:55:40|743988.5|742988.5|744473|742473|744526.5|743015.7|743978.7|742472.3|39
1626180950000|2021-07-13 12:55:50|744467.6|742467.6|744517.2|742517.2|744520.6|743012.7|743990.6|742467.6|37
1626180960000|2021-07-13 12:56:00|744514.9|742514.9|744528.2|742528.2|744558.4|743032.2|744025.4|742467.7|38
1626180970000|2021-07-13 12:56:10|744527.9|742527.9|744505.4|742505.4|744544.9|743031.8|743986.8|742500.5|34
1626180980000|2021-07-13 12:56:20|744505|742505|743940.9|742940.9|744506.5|743003.4|743940.9|742466.1|35
1626180990000|2021-07-13 12:56:30|743947.7|742947.7|744313.3|742313.3|744521.9|743015|743947.7|742290.2|40
1626181000000|2021-07-13 12:56:40|744307.1|742307.1|743815|742815|744394.9|742841|743787.7|742277|40
1626181010000|2021-07-13 12:56:50|744313.1|742313.1|744018|743018|744503.9|743018.8|743825.1|742313.1|36
1626181020000|2021-07-13 12:57:00|744054.9|743054.9|744095.9|743095.9|744611.4|743097.8|744047.6|742570.4|38
1626181030000|2021-07-13 12:57:10|744584.7|742584.7|744024|743024|744594.6|743092.3|744015.2|742517|32
1626181040000|2021-07-13 12:57:20|744014.7|743014.7|744710.8|742710.8|744740.1|743218.5|744014.7|742551.5|39
1626181050000|2021-07-13 12:57:30|744724.4|742724.4|744675.7|742675.7|744806.9|743312.2|744220.9|742675.7|40
1626181060000|2021-07-13 12:57:40|744663.3|742663.3|744758.4|742758.4|744777.5|743283.7|744143.1|742663.3|38
1626181070000|2021-07-13 12:57:50|744288.6|743288.6|744804.8|742804.8|744844.1|743332.3|744270|742795.4|40
1626181080000|2021-07-13 12:58:00|744303.5|743303.5|744610.6|742610.6|744758|743303.5|744091.1|742571.9|40
1626181090000|2021-07-13 12:58:10|744610|742610|744551.8|742551.8|744614.6|743081.2|744061.7|742549.5|38
1626181100000|2021-07-13 12:58:20|744054.5|743054.5|743933|742933|744562.3|743054.5|743911|742389.8|38
1626181110000|2021-07-13 12:58:30|744414.6|742414.6|744437.8|742437.8|744444.6|742948.4|743940.5|742414.6|39
1626181120000|2021-07-13 12:58:40|744434|742434|744048|743048|744540.9|743062.7|743933.6|742433.6|39
1626181130000|2021-07-13 12:58:50|744050.1|743050.1|744068.1|743068.1|744070.3|743070.3|744032.9|743032.9|35
1626181140000|2021-07-13 12:59:00|744061.3|743061.3|744284.6|743284.6|744791.1|743300.9|744061.3|742701.2|40
1626181150000|2021-07-13 12:59:10|744282.3|743282.3|744280.1|743280.1|744814|743342.9|744272.5|742767.6|37
1626181160000|2021-07-13 12:59:20|744278.4|743278.4|744258.4|743258.4|744789.5|743317.6|744251.7|742749.1|39
1626181170000|2021-07-13 12:59:30|744259|743259|744234.6|743234.6|744800.6|743351.5|744234.6|742725.3|37
1626181180000|2021-07-13 12:59:40|744233.5|743233.5|744734.1|742734.1|744841.3|743339.5|744221.7|742734.1|39
1626181190000|2021-07-13 12:59:50|744694.6|742694.6|744280.7|743280.7|744769.4|743285.3|744116.9|742605|39
1626181200000|2021-07-13 13:00:00|744251.1|743251.1|744924.1|742924.1|744935|743454.8|744251.1|742780|40
1626181210000|2021-07-13 13:00:10|744429.7|743429.7|744895.1|742895.1|744988.4|743490|744387.6|742872.2|40
1626181220000|2021-07-13 13:00:20|744348.4|743348.4|744487.9|743487.9|744993.4|743494.2|744348.4|742865.9|40
1626181230000|2021-07-13 13:00:30|744480|743480|744487.1|743487.1|744987.3|743505|744473|742987.3|38
1626181240000|2021-07-13 13:00:40|744490.9|743490.9|744977.2|742977.2|745106|743608.6|744485.7|742973.7|37
1626181250000|2021-07-13 13:00:50|744978.4|742978.4|744896.4|742896.4|744991.5|743496.8|744399|742896.4|40
1626181260000|2021-07-13 13:01:00|744896.6|742896.6|744881.1|742881.1|744984.5|743496.8|744371.8|742867.2|39
1626181270000|2021-07-13 13:01:10|744882|742882|744718|742718|744895.1|743393.7|744226|742706.7|40
1626181280000|2021-07-13 13:01:20|744717.6|742717.6|744175.2|743175.2|744731.5|743218|744175.2|742652.9|40
1626181290000|2021-07-13 13:01:30|744627.6|742627.6|744217.5|743217.5|744712.5|743225.4|744132.2|742607.7|40
1626181300000|2021-07-13 13:01:40|744216.3|743216.3|744812.7|742812.7|744812.7|743264.8|744215.1|742710|40
1626181310000|2021-07-13 13:01:50|744334.4|743334.4|744803.5|742803.5|744836.4|743335.1|744225.1|742739|39
1626181320000|2021-07-13 13:02:00|744785.1|742785.1|744590.9|742590.9|744785.1|743263.8|744053.1|742517.8|40
1626181330000|2021-07-13 13:02:10|744581|742581|744471.7|742471.7|744582.1|743062.6|743971.2|742445.1|38
1626181340000|2021-07-13 13:02:20|744406.1|742406.1|744364|742364|744440.8|742916.1|743857.2|742350.2|38
1626181350000|2021-07-13 13:02:30|744357.2|742357.2|743799.4|742799.4|744408.9|742861.5|743794.2|742341.2|40
1626181360000|2021-07-13 13:02:40|743795.7|742795.7|743782.3|742782.3|743813.2|742813.2|743781.3|742781.3|31
1626181370000|2021-07-13 13:02:50|743782.1|742782.1|743750.6|742750.6|744275.4|742805.4|743750.6|742248.6|35
1626181380000|2021-07-13 13:03:00|743758.8|742758.8|744358.3|742358.3|744360.6|742867.6|743758.8|742285.9|37
1626181390000|2021-07-13 13:03:10|744348.7|742348.7|744334.3|742334.3|744355.4|742829.9|743829.9|742239.2|39
1626181400000|2021-07-13 13:03:20|744329.5|742329.5|744365.6|742365.6|744389.6|742796.1|743796.1|742272.5|40
1626181410000|2021-07-13 13:03:30|744364.5|742364.5|744315.7|742315.7|744385.6|742876.3|743799|742315.7|40
1626181420000|2021-07-13 13:03:40|743801.2|742801.2|744163.4|742163.4|744313|742801.2|743652.5|742163.4|38
1626181430000|2021-07-13 13:03:50|744157.2|742157.2|744067|742067|744157.6|742639.6|743627.6|741981.6|40
1626181440000|2021-07-13 13:04:00|743492.9|742492.9|744186.7|742186.7|744205.5|742649.3|743492.9|742022|39
1626181450000|2021-07-13 13:04:10|744187.3|742187.3|744095.3|742095.3|744197.4|742197.4|744069.6|742069.6|37
1626181460000|2021-07-13 13:04:20|744093.7|742093.7|744098|742098|744126.4|742597.6|743597.6|742085.9|34
1626181470000|2021-07-13 13:04:30|744105.2|742105.2|744077|742077|744109.9|742608.4|743533.4|742006.8|40
1626181480000|2021-07-13 13:04:40|744068.4|742068.4|744067.2|742067.2|744102.9|742579.8|743579.8|742060.7|38
1626181490000|2021-07-13 13:04:50|744073.1|742073.1|743599.3|742599.3|744126.8|742610.1|743599.3|742061.5|35
1626181500000|2021-07-13 13:05:00|743628|742628|744346.5|742346.5|744370.1|742841.5|743627.9|742130.9|39
1626181510000|2021-07-13 13:05:10|744345.5|742345.5|744197|742197|744364.6|742859.7|743691.4|742197|38
1626181520000|2021-07-13 13:05:20|744204|742204|743684.9|742684.9|744240|742713.4|743656.7|742156.1|38
1626181530000|2021-07-13 13:05:30|743691|742691|744343.1|742343.1|744351.8|742778|743691|742175.5|36
1626181540000|2021-07-13 13:05:40|744337.3|742337.3|744307.4|742307.4|744350.5|742820.6|743820.6|742293.6|36
1626181550000|2021-07-13 13:05:50|744300.6|742300.6|744347.2|742347.2|744381.6|742851.6|743851.6|742287.5|39
1626181560000|2021-07-13 13:06:00|744347.7|742347.7|744467.2|742467.2|744512.9|742512.9|744347.7|742347.7|40
1626181570000|2021-07-13 13:06:10|744470.5|742470.5|744436.2|742436.2|744513.3|742513.3|744429.7|742429.7|36
1626181580000|2021-07-13 13:06:20|744439|742439|744416.6|742416.6|744513.8|742513.8|744404|742404|40
1626181590000|2021-07-13 13:06:30|744396.8|742396.8|744381.6|742381.6|744515.1|742992.9|743990.3|742380.9|39
1626181600000|2021-07-13 13:06:40|744351|742351|744359|742359|744374.4|742374.4|744316.5|742316.5|35
1626181610000|2021-07-13 13:06:50|744369|742369|744299.3|742299.3|744374.9|742824.8|743800.7|742298.7|40
1626181620000|2021-07-13 13:07:00|744293.2|742293.2|744240.2|742240.2|744329.5|742824.5|743778.1|742237|38
1626181630000|2021-07-13 13:07:10|744241.6|742241.6|744253.1|742253.1|744269.9|742269.9|744212.5|742212.5|40
1626181640000|2021-07-13 13:07:20|744281.5|742281.5|744251|742251|744281.5|742281.5|744211.4|742211.4|38
1626181650000|2021-07-13 13:07:30|744234.9|742234.9|743785.5|742785.5|744318.6|742816.1|743726.7|742223.1|37
1626181660000|2021-07-13 13:07:40|744291.5|742291.5|744307.6|742307.6|744313.7|742792.8|743735.5|742233.1|38
1626181670000|2021-07-13 13:07:50|744315.1|742315.1|743769.6|742769.6|744315.1|742782|743741.6|742244.9|39
1626181680000|2021-07-13 13:08:00|743771.9|742771.9|743774.4|742774.4|744277.8|742790.8|743759|742272.6|40
1626181690000|2021-07-13 13:08:10|743744.6|742744.6|744233.7|742233.7|744260.8|742744.6|743734.7|742180.8|39
1626181700000|2021-07-13 13:08:20|744212.4|742212.4|744137.7|742137.7|744244.3|742718.7|743632.8|742137.5|36
1626181710000|2021-07-13 13:08:30|743632.5|742632.5|744136.4|742136.4|744154|742687.1|743632.5|742098.4|38
1626181720000|2021-07-13 13:08:40|744129.5|742129.5|744094|742094|744133.1|742133.1|744077.8|742077.8|38
1626181730000|2021-07-13 13:08:50|743583.6|742583.6|743540.4|742540.4|744110.3|742617.2|743539.8|742048.4|36
1626181740000|2021-07-13 13:09:00|743545.4|742545.4|743394.7|742394.7|743936.1|742545.4|743385.9|741888.7|39
1626181750000|2021-07-13 13:09:10|743393.8|742393.8|743303.9|742303.9|743888.7|742393.8|743291.1|741777|40
1626181760000|2021-07-13 13:09:20|743802.7|741802.7|743290.5|742290.5|743828|742325.6|743283.3|741791.3|38
1626181770000|2021-07-13 13:09:30|743812.8|741812.8|743366.9|742366.9|743894.5|742392|743293|741797.2|38
1626181780000|2021-07-13 13:09:40|743359|742359|743292.6|742292.6|743835.4|742377.5|743283|741794.1|39
1626181790000|2021-07-13 13:09:50|743301.7|742301.7|743363.4|742363.4|743923.5|742418|743265.1|741851.7|39
1626181800000|2021-07-13 13:10:00|743371.4|742371.4|743519.8|742519.8|744075|742596.9|743371.4|741882.1|40
1626181810000|2021-07-13 13:10:10|743507.7|742507.7|744053.9|742053.9|744066.2|742578.8|743500.8|742012.2|40
1626181820000|2021-07-13 13:10:20|743538.7|742538.7|744182.4|742182.4|744182.4|742640.8|743538.7|742045.3|39
1626181830000|2021-07-13 13:10:30|744184.8|742184.8|743616.4|742616.4|744238.4|742714.4|743604.5|742105.5|39
1626181840000|2021-07-13 13:10:40|743606.3|742606.3|743558.7|742558.7|744114.9|742609|743547.3|742059.9|37
1626181850000|2021-07-13 13:10:50|744083.2|742083.2|743596.2|742596.2|744143.4|742625.1|743575.5|742083.2|38
1626181860000|2021-07-13 13:11:00|743590.2|742590.2|744217.2|742217.2|744217.2|742713.2|743590.2|742113.9|38
1626181870000|2021-07-13 13:11:10|744236.2|742236.2|743740.5|742740.5|744246.6|742740.5|743692|742197.6|40
1626181880000|2021-07-13 13:11:20|744265|742265|743735.1|742735.1|744265|742791.7|743715.6|742253.6|35
1626181890000|2021-07-13 13:11:30|743733.5|742733.5|744242.3|742242.3|744294.7|742786.9|743702.9|742195.7|39
1626181900000|2021-07-13 13:11:40|744246.7|742246.7|743725.7|742725.7|744246.7|742729.4|743690.7|742170.7|37
1626181910000|2021-07-13 13:11:50|743716.7|742716.7|744261.8|742261.8|744278|742757.6|743696.4|742210.7|35
1626181920000|2021-07-13 13:12:00|744255.2|742255.2|744191.2|742191.2|744290.6|742765.5|743693.4|742183.5|36
1626181930000|2021-07-13 13:12:10|744198.8|742198.8|744212.1|742212.1|744224.6|742677.7|743600|742118.7|37
1626181940000|2021-07-13 13:12:20|744214.4|742214.4|743610.6|742610.6|744214.4|742658.5|743582.1|742121.3|34
1626181950000|2021-07-13 13:12:30|743604.9|742604.9|743562.3|742562.3|744103.4|742612.7|743548.6|742090.5|34
1626181960000|2021-07-13 13:12:40|743559.1|742559.1|743924.3|741924.3|744014.6|742559.1|743402|741916.4|39
1626181970000|2021-07-13 13:12:50|743928.5|741928.5|744105.2|742105.2|744113.3|742615.9|743408|741915.4|38
1626181980000|2021-07-13 13:13:00|744102.8|742102.8|744169.9|742169.9|744169.9|742626.3|743559.2|742082.2|35
1626181990000|2021-07-13 13:13:10|744157.8|742157.8|743574.3|742574.3|744157.8|742613.9|743574.3|742081.4|38
1626182000000|2021-07-13 13:13:20|743575.5|742575.5|743585.1|742585.1|744126.5|742598.9|743575.5|742077.7|37
1626182010000|2021-07-13 13:13:30|743573.6|742573.6|743567.6|742567.6|743592|742592|743546.9|742546.9|32
1626182020000|2021-07-13 13:13:40|743578|742578|743909.8|741909.8|743923.3|742591.2|743383.5|741880.8|31
1626182030000|2021-07-13 13:13:50|743883.7|741883.7|743949.2|741949.2|743968.9|742447.2|743424.4|741882|36
1626182040000|2021-07-13 13:14:00|743947.8|741947.8|743479.2|742479.2|744021.4|742479.2|743458.2|741936.1|39
1626182050000|2021-07-13 13:14:10|743489.8|742489.8|743447.1|742447.1|743507.9|742507.9|743447.1|742447.1|32
1626182060000|2021-07-13 13:14:20|743906.1|741906.1|743963.3|741963.3|743984|741984|743898.8|741898.8|38
1626182070000|2021-07-13 13:14:30|743960|741960|743501.8|742501.8|744023.9|742533|743491.3|741960|32
1626182080000|2021-07-13 13:14:40|743506.8|742506.8|743637.8|742637.8|744150.8|742648.6|743498.7|742132.8|33
1626182090000|2021-07-13 13:14:50|743633.1|742633.1|744124.6|742124.6|744131.1|742649.2|743568.7|742077.6|37
1626182100000|2021-07-13 13:15:00|744129.1|742129.1|744481.8|742481.8|744481.8|742742.7|743731.6|742129.1|39
1626182110000|2021-07-13 13:15:10|744481.9|742481.9|744390.3|742390.3|744490.6|742855.2|743855.2|742339.7|36
1626182120000|2021-07-13 13:15:20|744389.9|742389.9|744319|742319|744397.2|742899.4|743898.1|742287.9|39
1626182130000|2021-07-13 13:15:30|744316.9|742316.9|744298.7|742298.7|744317.1|742317.1|744284.1|742284.1|34
1626182140000|2021-07-13 13:15:40|744288.6|742288.6|744352.9|742352.9|744359.6|742359.6|744288.6|742288.6|40
1626182150000|2021-07-13 13:15:50|744344|742344|744188.2|742188.2|744380|742784.1|743773.3|742174.2|36
1626182160000|2021-07-13 13:16:00|744192.1|742192.1|744174.8|742174.8|744234|742234|744171.8|742171.8|36
1626182170000|2021-07-13 13:16:10|744176.9|742176.9|744256|742256|744256|742708.5|743679|742167.8|39
1626182180000|2021-07-13 13:16:20|744250.9|742250.9|744230.3|742230.3|744257.1|742760.8|743760.8|742216.3|33
1626182190000|2021-07-13 13:16:30|744229.9|742229.9|744215|742215|744229.9|742229.9|744184.2|742184.2|37
1626182200000|2021-07-13 13:16:40|743688.9|742688.9|744145.3|742145.3|744179.7|742694|743649.7|742106.9|34
1626182210000|2021-07-13 13:16:50|744165.7|742165.7|744314.5|742314.5|744314.5|742748.3|743627.6|742103.2|38
1626182220000|2021-07-13 13:17:00|743796|742796|744302|742302|744315.1|742796|743671.1|742138.9|38
1626182230000|2021-07-13 13:17:10|744306.5|742306.5|744345|742345|744345|742817.2|743791.1|742296|33
1626182240000|2021-07-13 13:17:20|744315.3|742315.3|743595.6|742595.6|744344|742853.9|743593.2|742092.1|39
1626182250000|2021-07-13 13:17:30|743597.6|742597.6|743657.9|742657.9|744168.5|742657.9|743588.6|742123.7|36
1626182260000|2021-07-13 13:17:40|743666.2|742666.2|743656.2|742656.2|744178.4|742683.3|743656.1|742172.3|36
1626182270000|2021-07-13 13:17:50|743637.7|742637.7|743603.9|742603.9|743637.7|742637.7|743603.9|742603.9|31
1626182280000|2021-07-13 13:18:00|743597.9|742597.9|743634.1|742634.1|743644.6|742644.6|743597.9|742597.9|34
1626182290000|2021-07-13 13:18:10|743633|742633|743635.5|742635.5|743640.3|742640.3|743628.9|742628.9|24
1626182300000|2021-07-13 13:18:20|743604.5|742604.5|743614.8|742614.8|744137.7|742633.8|743597.2|742135.7|29
1626182310000|2021-07-13 13:18:30|743613.5|742613.5|743636.6|742636.6|743643.6|742643.6|743613.5|742613.5|28
1626182320000|2021-07-13 13:18:40|743637.2|742637.2|743613.3|742613.3|743641.2|742641.2|743607.2|742607.2|27
1626182330000|2021-07-13 13:18:50|743614.9|742614.9|743503.6|742503.6|744056.2|742614.9|743496.9|742036|29
1626182340000|2021-07-13 13:19:00|743503|742503|743510|742510|744056.2|742563.7|743502|742032.3|29
1626182350000|2021-07-13 13:19:10|743482.1|742482.1|743512.5|742512.5|744027.2|742527.9|743478|742003.7|35
1626182360000|2021-07-13 13:19:20|743497.4|742497.4|743542.1|742542.1|744046.8|742542.2|743496.6|742031.1|27
1626182370000|2021-07-13 13:19:30|743363.5|742363.5|743395.4|742395.4|743956.6|742455.6|743316.7|741814.8|38
1626182380000|2021-07-13 13:19:40|743913.8|741913.8|743885.5|741885.5|743914|742413.9|743375.1|741882.5|36
1626182390000|2021-07-13 13:19:50|743887|741887|743409.4|742409.4|743942.2|742447.3|743408.2|741880.4|39
1626182400000|2021-07-13 13:20:00|743410.7|742410.7|743475.1|742475.1|743968.3|742475.1|743410.7|741958.5|32
1626182410000|2021-07-13 13:20:10|743464.4|742464.4|743427.9|742427.9|743988.5|742473.1|743418|741921.8|34
1626182420000|2021-07-13 13:20:20|743384.5|742384.5|743277.4|742277.4|743882.1|742389.2|743277.4|741851.2|38
1626182430000|2021-07-13 13:20:30|743229.7|742229.7|743805.8|741805.8|743827.6|742334.9|743229.7|741736.9|40
1626182440000|2021-07-13 13:20:40|743280.1|742280.1|743265.1|742265.1|743803|742296.4|743244.9|741762.6|36
1626182450000|2021-07-13 13:20:50|743742.7|741742.7|743816.4|741816.4|743816.4|742302.6|743291.4|741742.7|38
1626182460000|2021-07-13 13:21:00|743805|741805|744012.2|742012.2|744012.2|742435.7|743351.5|741805|39
1626182470000|2021-07-13 13:21:10|744024|742024|744123.2|742123.2|744123.2|742590.8|743545.7|742016.3|37
1626182480000|2021-07-13 13:21:20|744141.7|742141.7|744107.1|742107.1|744146.4|742620.4|743596.7|742076.6|34
1626182490000|2021-07-13 13:21:30|744099.1|742099.1|743573.8|742573.8|744116.1|742589.7|743565.2|742068.6|37
1626182500000|2021-07-13 13:21:40|743568.7|742568.7|743562|742562|744103.3|742593.1|743555.1|742059.3|37
1626182510000|2021-07-13 13:21:50|743556.8|742556.8|744049.3|742049.3|744094.9|742595.3|743556.8|742027|37
1626182520000|2021-07-13 13:22:00|744043.7|742043.7|743579.5|742579.5|744107.2|742582.8|743547|742043.7|39
1626182530000|2021-07-13 13:22:10|743584|742584|743501.7|742501.7|744090.8|742584.8|743501.7|741994.1|36
1626182540000|2021-07-13 13:22:20|743496.9|742496.9|743426.5|742426.5|743943.7|742498|743422.1|741943.7|34
1626182550000|2021-07-13 13:22:30|743427.3|742427.3|743344.9|742344.9|743464.4|742464.4|743337.6|742337.6|33
1626182560000|2021-07-13 13:22:40|743338.9|742338.9|743199.2|742199.2|743704.7|742338.9|743176.6|741686.8|37
1626182570000|2021-07-13 13:22:50|743198.4|742198.4|743234.8|742234.8|743820.7|742307.6|743198.4|741699|36
1626182580000|2021-07-13 13:23:00|743234.3|742234.3|743160.2|742160.2|743671.6|742234.3|743148.1|741652.3|35
1626182590000|2021-07-13 13:23:10|743152.6|742152.6|743143.9|742143.9|743665.3|742164.4|743142|741658|36
1626182600000|2021-07-13 13:23:20|743143.8|742143.8|743071.5|742071.5|743587|742146|743064.6|741587|35
1626182610000|2021-07-13 13:23:30|743073.5|742073.5|743107|742107|743603.9|742107|743069|741586.3|40
1626182620000|2021-07-13 13:23:40|743584|741584|743636.6|741636.6|743636.6|742131.4|743067.1|741584|37
1626182630000|2021-07-13 13:23:50|743621.8|741621.8|743715.9|741715.9|743724.7|742211.6|743142.5|741621.8|34
1626182640000|2021-07-13 13:24:00|743721.5|741721.5|743186.5|742186.5|743723.9|742236.6|743186.5|741694.7|37
1626182650000|2021-07-13 13:24:10|743194.2|742194.2|743173.7|742173.7|743711.8|742222.8|743167.9|741706.6|31
1626182660000|2021-07-13 13:24:20|743174.2|742174.2|743014.1|742014.1|743569.9|742174.2|743002.2|741520.7|33
1626182670000|2021-07-13 13:24:30|743019.1|742019.1|743519.7|741519.7|743537.2|742047.8|742994.6|741519.7|34
1626182680000|2021-07-13 13:24:40|743526.4|741526.4|743428.8|741428.8|743529.6|742032.7|742916.3|741410.8|33
1626182690000|2021-07-13 13:24:50|742929.7|741929.7|742902.8|741902.8|743434.2|741953.5|742902.8|741414.8|40
1626182700000|2021-07-13 13:25:00|742906.9|741906.9|742813.1|741813.1|742910.1|741910.1|742805.1|741805.1|35
1626182710000|2021-07-13 13:25:10|743354.7|741354.7|742670|741670|743356.3|741849.1|742662.6|741180.7|40
1626182720000|2021-07-13 13:25:20|743205.7|741205.7|743181.2|741181.2|743235.8|741722.9|742670.3|741181.2|39
1626182730000|2021-07-13 13:25:30|742674.7|741674.7|742693.9|741693.9|743211.7|741706.5|742674.7|741181.1|37
1626182740000|2021-07-13 13:25:40|742690.9|741690.9|742624.8|741624.8|743186.5|741691.4|742619.8|741144.5|38
1626182750000|2021-07-13 13:25:50|742624.4|741624.4|743044.4|741044.4|743051.5|741627.2|742446.9|740940.1|39
1626182760000|2021-07-13 13:26:00|743046.4|741046.4|742926.7|740926.7|743160.1|741636.3|742412.6|740905.7|39
1626182770000|2021-07-13 13:26:10|742921.2|740921.2|742919.1|740919.1|742958.8|741451.3|742411.6|740895.4|40
1626182780000|2021-07-13 13:26:20|742924.2|740924.2|742487.2|741487.2|743009.9|741496.7|742436.2|740924.2|36
1626182790000|2021-07-13 13:26:30|742500.1|741500.1|742987.3|740987.3|743046.2|741515.2|742481.2|740984|33
1626182800000|2021-07-13 13:26:40|742990.4|740990.4|743000.5|741000.5|743012.4|741508|742477|740968.1|37
1626182810000|2021-07-13 13:26:50|742999.3|740999.3|742500.2|741500.2|743017.8|741510.5|742473.1|740976.1|37
1626182820000|2021-07-13 13:27:00|742511|741511|742510.1|741510.1|743021.8|741552.1|742478.5|740991.1|39
1626182830000|2021-07-13 13:27:10|742506.9|741506.9|743001.3|741001.3|743044.3|741524.5|742499.9|740982.8|35
1626182840000|2021-07-13 13:27:20|743003|741003|742511.2|741511.2|743039.9|741543.8|742495.9|740980.2|39
1626182850000|2021-07-13 13:27:30|742998.6|740998.6|742511.6|741511.6|743019.1|741517.3|742498.7|740979.1|36
1626182860000|2021-07-13 13:27:40|742474.8|741474.8|742998.4|740998.4|743019.8|741512.7|742474.8|740962.4|39
1626182870000|2021-07-13 13:27:50|743001.8|741001.8|743140.7|741140.7|743145.7|741662.3|742474.1|740955.1|40
1626182880000|2021-07-13 13:28:00|743152.5|741152.5|742617.5|741617.5|743160.7|741634.4|742548.9|741054.5|38
1626182890000|2021-07-13 13:28:10|743126.4|741126.4|743128.3|741128.3|743162.3|741664.3|742587.8|741042.4|40
1626182900000|2021-07-13 13:28:20|743133.7|741133.7|743123.1|741123.1|743170.7|741675.2|742656.7|741094.5|32
1626182910000|2021-07-13 13:28:30|743117.6|741117.6|743069.8|741069.8|743161.3|741161.3|743058.5|741058.5|40
1626182920000|2021-07-13 13:28:40|743058.5|741058.5|743220.4|741220.4|743251|741682.8|742682.8|741058.5|38
1626182930000|2021-07-13 13:28:50|743219.8|741219.8|743224.1|741224.1|743250.6|741250.6|743192.1|741192.1|36
1626182940000|2021-07-13 13:29:00|743211.1|741211.1|743156.2|741156.2|743211.1|741211.1|743144.3|741144.3|37
1626182950000|2021-07-13 13:29:10|743173|741173|743221.3|741221.3|743221.3|741733.7|742703.4|741141.8|38
1626182960000|2021-07-13 13:29:20|743203.9|741203.9|743369.3|741369.3|743408.2|741900.9|742817.3|741202.3|35
1626182970000|2021-07-13 13:29:30|743369.8|741369.8|743363.9|741363.9|743427.8|741913.8|742872.8|741362|28
1626182980000|2021-07-13 13:29:40|743366.1|741366.1|743389.9|741389.9|743394.8|741890.7|742890.7|741310.3|27
1626182990000|2021-07-13 13:29:50|743418.8|741418.8|743432.6|741432.6|743441|741441|743400|741400|25
1626183000000|2021-07-13 13:30:00|743458.3|741458.3|743426.1|741426.1|743458.3|741902.2|742862.6|741367.8|29
1626183010000|2021-07-13 13:30:10|743416.8|741416.8|743465.1|741465.1|743465.1|741976.7|742783.5|741361.6|27
1626183020000|2021-07-13 13:30:20|743456.7|741456.7|743517.8|741517.8|743564.7|742064.7|743001.5|741452.4|29
1626183030000|2021-07-13 13:30:30|743530.5|741530.5|743520|741520|743541.5|742001.5|742995.3|741517.6|26
1626183040000|2021-07-13 13:30:40|743522.8|741522.8|743565.2|741565.2|743574.5|742000.5|743000.5|741485.2|29
1626183050000|2021-07-13 13:30:50|743563.9|741563.9|743780.3|741780.3|743782.5|742218.5|743080.2|741563.9|26
1626183060000|2021-07-13 13:31:00|743762.3|741762.3|743235.1|742235.1|743762.3|742253.6|743184.7|741712.6|28
1626183070000|2021-07-13 13:31:10|743247.7|742247.7|743891.6|741891.6|743892.7|742247.7|743247.7|741674.3|29
1626183080000|2021-07-13 13:31:20|743884.8|741884.8|743784|741784|743885.8|742330.9|743330.9|741777|27
1626183090000|2021-07-13 13:31:30|743780|741780|743542.7|741542.7|743792.8|742296.2|743207.5|741542.7|29
1626183100000|2021-07-13 13:31:40|743549.9|741549.9|743694.8|741694.8|743701.8|741701.8|743549.9|741549.9|28
1626183110000|2021-07-13 13:31:50|743690.7|741690.7|743649.1|741649.1|743695.1|741695.1|743573.6|741573.6|29
1626183120000|2021-07-13 13:32:00|743647.4|741647.4|743593.2|741593.2|743685.4|741685.4|743593.2|741593.2|28
1626183130000|2021-07-13 13:32:10|743580.8|741580.8|743486.1|741486.1|743623.1|741623.1|743486.1|741486.1|27
1626183140000|2021-07-13 13:32:20|743489.6|741489.6|743455.6|741455.6|743496.7|741993.5|742993.5|741444.9|29
1626183150000|2021-07-13 13:32:30|743463|741463|743331|741331|743463|741463|743322|741322|28
1626183160000|2021-07-13 13:32:40|743331.1|741331.1|742748.5|741748.5|743332.4|741755.8|742734.2|741214.1|28
1626183170000|2021-07-13 13:32:50|742750.7|741750.7|743192.3|741192.3|743322.4|741750.7|742750.7|741162|25
1626183180000|2021-07-13 13:33:00|743198.3|741198.3|743232|741232|743322|741322|743188.2|741188.2|29
1626183190000|2021-07-13 13:33:10|743236.7|741236.7|743116.7|741116.7|743259.3|741716.4|742711.6|741088.2|27
1626183200000|2021-07-13 13:33:20|743123.4|741123.4|743097.3|741097.3|743130.9|741625.4|742613.5|741077.1|28
1626183210000|2021-07-13 13:33:30|743100.8|741100.8|743210.8|741210.8|743210.8|741210.8|743082.4|741082.4|29
1626183220000|2021-07-13 13:33:40|743270|741270|743285|741285|743285|741285|743214.6|741214.6|26
1626183230000|2021-07-13 13:33:50|743297.5|741297.5|743463.4|741463.4|743463.4|741463.4|743297.5|741297.5|28
1626183240000|2021-07-13 13:34:00|743452|741452|743601.9|741601.9|743621.3|741621.3|743435|741435|28
1626183250000|2021-07-13 13:34:10|743492.6|741492.6|743588.8|741588.8|743636.9|741636.9|743492.6|741492.6|28
1626183260000|2021-07-13 13:34:20|743600.8|741600.8|743514.9|741514.9|743600.8|741600.8|743513.1|741513.1|27
1626183270000|2021-07-13 13:34:30|743516.4|741516.4|743340.8|741340.8|743516.4|741516.4|743340.8|741340.8|28
1626183280000|2021-07-13 13:34:40|743349.6|741349.6|743351.6|741351.6|743385.9|741385.9|743318.4|741318.4|28
1626183290000|2021-07-13 13:34:50|743353.9|741353.9|743285.8|741285.8|743353.9|741353.9|743285.8|741285.8|28
1626183300000|2021-07-13 13:35:00|743288.9|741288.9|743410.8|741410.8|743416.8|741416.8|743288.9|741288.9|29
1626183310000|2021-07-13 13:35:10|743407.8|741407.8|742911|741911|743539|741911|742909|741404.5|27
1626183320000|2021-07-13 13:35:20|743370.5|741370.5|743253.1|741253.1|743370.5|741370.5|743196.9|741196.9|27
1626183330000|2021-07-13 13:35:30|743253|741253|743349.2|741349.2|743349.2|741349.2|743253|741253|27
1626183340000|2021-07-13 13:35:40|743346.4|741346.4|743348.5|741348.5|743410.2|741410.2|743346.4|741346.4|28
1626183350000|2021-07-13 13:35:50|743343|741343|743310.7|741310.7|743343|741343|743239.7|741239.7|28
1626183360000|2021-07-13 13:36:00|743303.5|741303.5|743228.9|741228.9|743332.2|741332.2|743217.5|741217.5|27
1626183370000|2021-07-13 13:36:10|743231|741231|743214.7|741214.7|743250.5|741250.5|743193|741193|29
1626183380000|2021-07-13 13:36:20|743215.2|741215.2|743184.9|741184.9|743231.3|741711.3|742711.3|741184.3|25
1626183390000|2021-07-13 13:36:30|743182.5|741182.5|743191.2|741191.2|743231.9|741714.8|742714.8|741179.6|27
1626183400000|2021-07-13 13:36:40|743184.5|741184.5|743174.6|741174.6|743191.8|741191.8|743104.7|741104.7|26
1626183410000|2021-07-13 13:36:50|743181.2|741181.2|743227.8|741227.8|743241.7|741711.7|742711.7|741175.8|29
1626183420000|2021-07-13 13:37:00|743228.2|741228.2|743241.1|741241.1|743246.2|741246.2|743162.8|741162.8|28
1626183430000|2021-07-13 13:37:10|743221.3|741221.3|743232|741232|743243.4|741742.7|742729.7|741219.5|28
1626183440000|2021-07-13 13:37:20|743226.8|741226.8|743119.1|741119.1|743226.8|741226.8|743119.1|741119.1|26
1626183450000|2021-07-13 13:37:30|743119.8|741119.8|743176.5|741176.5|743184.3|741184.3|743119.1|741119.1|26
1626183460000|2021-07-13 13:37:40|743167.1|741167.1|743157.6|741157.6|743168.1|741168.1|743138.6|741138.6|27
1626183470000|2021-07-13 13:37:50|743153.8|741153.8|743032.5|741032.5|743156.6|741562.9|742532.8|741032.5|28
1626183480000|2021-07-13 13:38:00|743054.8|741054.8|743103.7|741103.7|743103.7|741103.7|743040|741040|28
1626183490000|2021-07-13 13:38:10|743104|741104|743089.8|741089.8|743116.5|741116.5|743042.8|741042.8|28
1626183500000|2021-07-13 13:38:20|743093.5|741093.5|743096.6|741096.6|743106.7|741106.7|743032.1|741032.1|26
1626183510000|2021-07-13 13:38:30|743097.3|741097.3|742547.4|741547.4|743098.9|741562.5|742543.4|741036|27
1626183520000|2021-07-13 13:38:40|742559.2|741559.2|742646.5|741646.5|743097.9|741651.6|742537.6|741039.3|28
1626183530000|2021-07-13 13:38:50|742702.6|741702.6|743228.6|741228.6|743318.1|741773.5|742702.6|741207.2|29
1626183540000|2021-07-13 13:39:00|743222.4|741222.4|743209.7|741209.7|743233|741233|743181.6|741181.6|27
1626183550000|2021-07-13 13:39:10|743217|741217|743227.1|741227.1|743295.2|741711.6|742711.6|741187.2|29
1626183560000|2021-07-13 13:39:20|743231.2|741231.2|743197|741197|743231.2|741231.2|743174.1|741174.1|28
1626183570000|2021-07-13 13:39:30|743195.5|741195.5|743146.5|741146.5|743200.5|741200.5|743146.5|741146.5|27
1626183580000|2021-07-13 13:39:40|743147.1|741147.1|743091.3|741091.3|743151.9|741151.9|743067.1|741067.1|27
1626183590000|2021-07-13 13:39:50|743094.9|741094.9|743075.8|741075.8|743111.5|741111.5|743075.8|741075.8|28
1626183600000|2021-07-13 13:40:00|743081.4|741081.4|743168.1|741168.1|743169.3|741611.7|742611.7|741080.8|29
1626183610000|2021-07-13 13:40:10|743143.6|741143.6|742607.7|741607.7|743155.6|741610.9|742576.8|741082.5|25
1626183620000|2021-07-13 13:40:20|742606.7|741606.7|742617.1|741617.1|742622.1|741622.1|742606.6|741606.6|26
1626183630000|2021-07-13 13:40:30|742615.8|741615.8|742624.5|741624.5|742631.7|741631.7|742614.2|741614.2|27
1626183640000|2021-07-13 13:40:40|742600.3|741600.3|742570.9|741570.9|742614.7|741614.7|742570.9|741570.9|26
1626183650000|2021-07-13 13:40:50|742571|741571|742626.3|741626.3|742626.5|741626.5|742558.9|741558.9|29
1626183660000|2021-07-13 13:41:00|742628.3|741628.3|743250.9|741250.9|743250.9|741717.1|742628.3|741135.4|28
1626183670000|2021-07-13 13:41:10|743255.8|741255.8|743367.9|741367.9|743367.9|741872.9|742784|741217.3|29
1626183680000|2021-07-13 13:41:20|743365.2|741365.2|743447.9|741447.9|743447.9|741447.9|743365.2|741365.2|27
1626183690000|2021-07-13 13:41:30|743446.9|741446.9|743349.5|741349.5|743446.9|741845.6|742845.6|741347.3|29
1626183700000|2021-07-13 13:41:40|743346.8|741346.8|743397.5|741397.5|743400.8|741400.8|743346.8|741346.8|28
1626183710000|2021-07-13 13:41:50|743396.9|741396.9|743367.1|741367.1|743398.3|741398.3|743346.5|741346.5|27
1626183720000|2021-07-13 13:42:00|743364.3|741364.3|742835.4|741835.4|743395.3|741862.2|742832.3|741348.5|29
1626183730000|2021-07-13 13:42:10|742796.5|741796.5|743216.1|741216.1|743220.4|741796.5|742660.5|741186.6|32
1626183740000|2021-07-13 13:42:20|743219.4|741219.4|742787.9|741787.9|743304.5|741787.9|742787.9|741219.4|40
1626183750000|2021-07-13 13:42:30|742788.3|741788.3|743323.4|741323.4|743352.4|741802.1|742788.3|741297.3|37
1626183760000|2021-07-13 13:42:40|743322.6|741322.6|743237.6|741237.6|743334|741816.9|742812.8|741222|35
1626183770000|2021-07-13 13:42:50|743245.8|741245.8|743242.1|741242.1|743288.3|741774.3|742774.3|741228.4|34
1626183780000|2021-07-13 13:43:00|743243.1|741243.1|742681.5|741681.5|743243.1|741716.9|742681.5|741203.1|33
1626183790000|2021-07-13 13:43:10|742693.3|741693.3|742856.5|741856.5|743348.2|741856.5|742688.3|741304.1|35
1626183800000|2021-07-13 13:43:20|742858.5|741858.5|742843.1|741843.1|743385.8|741882|742843.1|741331.4|36
1626183810000|2021-07-13 13:43:30|743309.6|741309.6|743345.9|741345.9|743374.2|741823.8|742823.8|741309.6|35
1626183820000|2021-07-13 13:43:40|743342.8|741342.8|743191.9|741191.9|743342.8|741874.6|742852.7|741160.8|33
1626183830000|2021-07-13 13:43:50|743191.8|741191.8|743236|741236|743267.3|741732.9|742732.9|741170.6|38
1626183840000|2021-07-13 13:44:00|743241.9|741241.9|743344.5|741344.5|743354.6|741857.4|742854.6|741241.9|34
1626183850000|2021-07-13 13:44:10|743345.1|741345.1|743319.8|741319.8|743352|741885.5|742882.8|741319.3|33
1626183860000|2021-07-13 13:44:20|743318.9|741318.9|742926.7|741926.7|743363.1|741926.7|742847.1|741318.9|29
1626183870000|2021-07-13 13:44:30|743423.9|741423.9|742936.6|741936.6|743423.9|741947.4|742920.6|741423.4|28
1626183880000|2021-07-13 13:44:40|742936.1|741936.1|742913.7|741913.7|742942.6|741942.6|742900.2|741900.2|29
1626183890000|2021-07-13 13:44:50|742914.4|741914.4|742967.9|741967.9|742988.7|741988.7|742914.4|741914.4|31
1626183900000|2021-07-13 13:45:00|742969.4|741969.4|742936.5|741936.5|742973.4|741973.4|742926.5|741926.5|38
1626183910000|2021-07-13 13:45:10|742940|741940|742955.2|741955.2|742962.6|741962.6|742935.4|741935.4|34
1626183920000|2021-07-13 13:45:20|742948.3|741948.3|742892.3|741892.3|742948.3|741948.3|742882.5|741882.5|29
1626183930000|2021-07-13 13:45:30|742893.2|741893.2|742902.5|741902.5|743406.5|741909|742883.7|741398.5|34
1626183940000|2021-07-13 13:45:40|742903|741903|742898.1|741898.1|742904.7|741904.7|742895.2|741895.2|23
1626183950000|2021-07-13 13:45:50|742898.8|741898.8|742894.4|741894.4|742902.6|741902.6|742878.9|741878.9|30
1626183960000|2021-07-13 13:46:00|742892.9|741892.9|743069.3|741069.3|743395.2|741895.2|742823.8|740995.3|38
1626183970000|2021-07-13 13:46:10|743072.1|741072.1|743104.7|741104.7|743136.6|741136.6|743072.1|741072.1|38
1626183980000|2021-07-13 13:46:20|743124.7|741124.7|743006.5|741006.5|743125.3|741125.3|743002.2|741002.2|38
1626183990000|2021-07-13 13:46:30|743007.3|741007.3|743025.5|741025.5|743029.2|741029.2|742976.9|740976.9|37
1626184000000|2021-07-13 13:46:40|743025.2|741025.2|743079|741079|743086.7|741086.7|743020|741020|36
1626184010000|2021-07-13 13:46:50|743077.2|741077.2|743014.3|741014.3|743108.2|741108.2|743007.3|741007.3|37
1626184020000|2021-07-13 13:47:00|743013.2|741013.2|742804.4|740804.4|743034.1|741511|742437.6|740788.6|39
1626184030000|2021-07-13 13:47:10|742805.7|740805.7|742244.3|741244.3|742829.4|741244.3|742233.1|740748.5|35
1626184040000|2021-07-13 13:47:20|742235.1|741235.1|742741.3|740741.3|742797|741244.9|742235.1|740734.7|31
1626184050000|2021-07-13 13:47:30|742738.8|740738.8|742247.5|741247.5|742765.3|741259.3|742197.1|740714.3|36
1626184060000|2021-07-13 13:47:40|742778|740778|742731.4|740731.4|742803.1|741243.2|742202|740713.4|38
1626184070000|2021-07-13 13:47:50|742730.7|740730.7|742686.1|740686.1|742730.7|741199.3|742185.9|740668.5|36
1626184080000|2021-07-13 13:48:00|742688.8|740688.8|742688.1|740688.1|742708.2|741168.4|742164.8|740679|35
1626184090000|2021-07-13 13:48:10|742672|740672|742610.2|740610.2|742733|741165|742162.7|740606.1|38
1626184100000|2021-07-13 13:48:20|742589|740589|742560|740560|742607.5|741095.2|742018.8|740522|40
1626184110000|2021-07-13 13:48:30|742548.4|740548.4|742516.5|740516.5|742558.3|740558.3|742502.6|740502.6|39
1626184120000|2021-07-13 13:48:40|742517.1|740517.1|742336.4|740336.4|742517.1|740517.1|742249.9|740249.9|38
1626184130000|2021-07-13 13:48:50|742338.4|740338.4|742324.4|740324.4|742408.1|740408.1|742252.2|740252.2|39
1626184140000|2021-07-13 13:49:00|742317.9|740317.9|742190.4|740190.4|742337.8|740337.8|742190.4|740190.4|38
1626184150000|2021-07-13 13:49:10|742153.6|740153.6|742206.7|740206.7|742278.2|740278.2|742153.6|740153.6|39
1626184160000|2021-07-13 13:49:20|742221|740221|742181.7|740181.7|742222.3|740222.3|742159.5|740159.5|38
1626184170000|2021-07-13 13:49:30|742182.1|740182.1|742228.1|740228.1|742304.9|740707.5|741707.5|740163.9|36
1626184180000|2021-07-13 13:49:40|742240.8|740240.8|742183.5|740183.5|742240.8|740240.8|742168.1|740168.1|38
1626184190000|2021-07-13 13:49:50|742187|740187|742202.3|740202.3|742227.6|740227.6|742187|740187|40
1626184200000|2021-07-13 13:50:00|742200.9|740200.9|742312.4|740312.4|742312.4|740792|741702.4|740178.7|36
1626184210000|2021-07-13 13:50:10|742311.4|740311.4|742254.6|740254.6|742325.5|740325.5|742253.2|740253.2|35
1626184220000|2021-07-13 13:50:20|742306.3|740306.3|742285|740285|742383|740383|742281.9|740281.9|35
1626184230000|2021-07-13 13:50:30|742285.8|740285.8|742264.2|740264.2|742340.8|740780.5|741780.5|740247.8|36
1626184240000|2021-07-13 13:50:40|742260.7|740260.7|741696.9|740696.9|742260.7|740709.3|741660.3|740165.8|36
1626184250000|2021-07-13 13:50:50|741703.9|740703.9|741651.5|740651.5|742210.5|740762.6|741649.3|740179.4|35
1626184260000|2021-07-13 13:51:00|741652.8|740652.8|742097.5|740097.5|742186.8|740677.5|741487.5|740054|38
1626184270000|2021-07-13 13:51:10|742090.9|740090.9|742193.8|740193.8|742193.8|740601.6|741601.6|740090.9|40
1626184280000|2021-07-13 13:51:20|742194.5|740194.5|742223.5|740223.5|742243.9|740737.5|741706.9|740175|38
1626184290000|2021-07-13 13:51:30|742206.3|740206.3|742196.8|740196.8|742218|740699.7|741690.9|740141.1|38
1626184300000|2021-07-13 13:51:40|742187.4|740187.4|741691.1|740691.1|742187.4|740693|741668.4|740172.5|36
1626184310000|2021-07-13 13:51:50|741690.7|740690.7|742083.1|740083.1|742174|740690.7|741556.6|740072.1|36
1626184320000|2021-07-13 13:52:00|742082.9|740082.9|741605|740605|742084|740607.7|741556.5|740082.9|37
1626184330000|2021-07-13 13:52:10|741605.3|740605.3|741609.1|740609.1|742124.5|740622.7|741582.6|740114|37
1626184340000|2021-07-13 13:52:20|741611.1|740611.1|741640.9|740640.9|742132|740659.9|741607|740125.6|32
1626184350000|2021-07-13 13:52:30|741640.8|740640.8|741671.7|740671.7|742200.3|740709|741624.6|740158|40
1626184360000|2021-07-13 13:52:40|741668.8|740668.8|741661|740661|741668.8|740668.8|741619.6|740619.6|33
1626184370000|2021-07-13 13:52:50|741660.9|740660.9|741705.9|740705.9|742156.4|740705.9|741615|740142.6|38
1626184380000|2021-07-13 13:53:00|742282.6|740282.6|742233.4|740233.4|742320.3|740320.3|742210.8|740210.8|36
1626184390000|2021-07-13 13:53:10|742233|740233|742301.8|740301.8|742323.1|740716.8|741716.8|740191.7|40
1626184400000|2021-07-13 13:53:20|742303.6|740303.6|742252.8|740252.8|742303.6|740763.5|741726.7|740234.1|37
1626184410000|2021-07-13 13:53:30|742255.5|740255.5|742364.7|740364.7|742364.7|740828|741789.4|740235.9|35
1626184420000|2021-07-13 13:53:40|742360.9|740360.9|742348|740348|742365.7|740838.5|741838.5|740306.3|35
1626184430000|2021-07-13 13:53:50|742350.4|740350.4|742396.9|740396.9|742398.7|740876.3|741876.3|740343.5|37
1626184440000|2021-07-13 13:54:00|742414.5|740414.5|742286.5|740286.5|742414.5|740744.2|741714.1|740210|38
1626184450000|2021-07-13 13:54:10|742290|740290|742347.6|740347.6|742347.6|740347.6|742263.8|740263.8|38
1626184460000|2021-07-13 13:54:20|742343.3|740343.3|742343.1|740343.1|742357.2|740357.2|742265.2|740265.2|36
1626184470000|2021-07-13 13:54:30|742344.9|740344.9|742307.9|740307.9|742345|740792.1|741792.1|740275.2|35
1626184480000|2021-07-13 13:54:40|742305|740305|742277.2|740277.2|742306|740306|742265|740265|34
1626184490000|2021-07-13 13:54:50|742275.1|740275.1|741764.4|740764.4|742298.7|740766.6|741761.3|740266.9|29
1626184500000|2021-07-13 13:55:00|741765.2|740765.2|741829.9|740829.9|741830.3|740830.3|741761.1|740761.1|32
1626184510000|2021-07-13 13:55:10|741833|740833|741852.6|740852.6|741861.7|740861.7|741765|740765|31
1626184520000|2021-07-13 13:55:20|741853.1|740853.1|741850.5|740850.5|741862.7|740862.7|741849|740849|27
1626184530000|2021-07-13 13:55:30|741848.5|740848.5|742060|741060|742511.3|741066.4|741822.6|740488.6|37
1626184540000|2021-07-13 13:55:40|742059.1|741059.1|742096.7|741096.7|742609.4|741096.7|742058.9|740572.8|35
1626184550000|2021-07-13 13:55:50|742110.3|741110.3|742112.9|741112.9|742141.7|741141.7|742092.7|741092.7|34
1626184560000|2021-07-13 13:56:00|742109.1|741109.1|742126.3|741126.3|742622|741126.3|742085.3|740583.8|33
1626184570000|2021-07-13 13:56:10|742131.7|741131.7|742089.4|741089.4|742131.7|741131.7|742083|741083|35
1626184580000|2021-07-13 13:56:20|742087.3|741087.3|742088.4|741088.4|742116.1|741116.1|742078.8|741078.8|32
1626184590000|2021-07-13 13:56:30|742085|741085|742110|741110|742115.6|741115.6|742077.2|741077.2|30
1626184600000|2021-07-13 13:56:40|742124.1|741124.1|742098.1|741098.1|742137.8|741137.8|742098.1|741098.1|31
1626184610000|2021-07-13 13:56:50|742098.4|741098.4|742096.6|741096.6|742596|741100.4|742061.1|740582.1|29
1626184620000|2021-07-13 13:57:00|742094.7|741094.7|742070.8|741070.8|742097.3|741097.3|742070.8|741070.8|31
1626184630000|2021-07-13 13:57:10|742063.2|741063.2|742448.6|740448.6|742566|741063.2|741898.8|740414|39
1626184640000|2021-07-13 13:57:20|742446.2|740446.2|742477|740477|742526.4|741035.8|741984.4|740446.2|39
1626184650000|2021-07-13 13:57:30|742481.8|740481.8|741973.5|740973.5|742489.5|741011.5|741967|740477.2|35
1626184660000|2021-07-13 13:57:40|741978.7|740978.7|742087.8|741087.8|742569.5|741091.1|741976|740512.1|37
1626184670000|2021-07-13 13:57:50|742091.8|741091.8|742691.9|740691.9|742713.4|741203.7|742084.6|740656.6|38
1626184680000|2021-07-13 13:58:00|742705.6|740705.6|742124.6|741124.6|742705.6|741178.3|742124.6|740671.5|36
1626184690000|2021-07-13 13:58:10|742104|741104|742564.4|740564.4|742610.5|741141.8|742059.6|740558.6|37
1626184700000|2021-07-13 13:58:20|742568|740568|742610.1|740610.1|742613.5|741104.4|742059.5|740560.5|33
1626184710000|2021-07-13 13:58:30|742095.3|741095.3|742150|741150|742152.6|741152.6|742057.6|741057.6|34
1626184720000|2021-07-13 13:58:40|742151.8|741151.8|742139.9|741139.9|742165.9|741165.9|742139.9|741139.9|34
1626184730000|2021-07-13 13:58:50|742136.8|741136.8|742171.1|741171.1|742183.7|741183.7|742119.2|741119.2|33
1626184740000|2021-07-13 13:59:00|742169.2|741169.2|742211.3|741211.3|742231.7|741231.7|742169.2|741169.2|36
1626184750000|2021-07-13 13:59:10|742208.5|741208.5|742231.5|741231.5|742231.5|741231.5|742208.5|741208.5|32
1626184760000|2021-07-13 13:59:20|742273.5|741273.5|742315.1|741315.1|742877.1|741381.6|742273.5|740818.4|40
1626184770000|2021-07-13 13:59:30|742314.3|741314.3|742839.9|740839.9|742862.7|741323.8|742298.3|740776.2|40
1626184780000|2021-07-13 13:59:40|742344.7|741344.7|742846.5|740846.5|742847.5|741344.7|742331.5|740787.5|37
1626184790000|2021-07-13 13:59:50|742846.4|740846.4|742878.7|740878.7|742923.5|741419.1|742313.1|740827.9|36
1626184800000|2021-07-13 14:00:00|742872.6|740872.6|742782.4|740782.4|742883.2|740883.2|742782.4|740782.4|36
1626184810000|2021-07-13 14:00:10|742792.2|740792.2|742677.4|740677.4|742792.2|741177.8|742177.8|740642.4|39
1626184820000|2021-07-13 14:00:20|742699.2|740699.2|742810.2|740810.2|742835.4|741191.9|742190.5|740699.2|40
1626184830000|2021-07-13 14:00:30|742806.6|740806.6|742740.7|740740.7|742820.4|740820.4|742710|740710|38
1626184840000|2021-07-13 14:00:40|742740.4|740740.4|742801.6|740801.6|742836.1|740836.1|742729.7|740729.7|37
1626184850000|2021-07-13 14:00:50|742812.2|740812.2|742376.7|741376.7|742905.3|741376.7|742340.2|740812.2|38
1626184860000|2021-07-13 14:01:00|742357.2|741357.2|742712.9|740712.9|742800.5|741357.2|742248.7|740696.4|40
1626184870000|2021-07-13 14:01:10|742712|740712|742825.1|740825.1|742861.2|741314.7|742314.7|740702|40
1626184880000|2021-07-13 14:01:20|742824.3|740824.3|742788.4|740788.4|742829.8|740829.8|742788.4|740788.4|33
1626184890000|2021-07-13 14:01:30|742783.3|740783.3|742868.1|740868.1|742872.7|740872.7|742764.6|740764.6|39
1626184900000|2021-07-13 14:01:40|742860|740860|742405.5|741405.5|742940.3|741449.5|742405.5|740860|39
1626184910000|2021-07-13 14:01:50|742906.5|740906.5|742448.5|741448.5|742931.2|741460.2|742405.7|740904|38
1626184920000|2021-07-13 14:02:00|742492.7|741492.7|742984.9|740984.9|743031.1|741520.5|742492.7|740973.9|38
1626184930000|2021-07-13 14:02:10|742983.5|740983.5|742421.3|741421.3|742986.8|741459|742408.8|740911.5|39
1626184940000|2021-07-13 14:02:20|742401.7|741401.7|742428|741428|742935.2|741431.9|742399.5|740900.9|35
1626184950000|2021-07-13 14:02:30|742425.1|741425.1|742902.8|740902.8|742929.3|741430.6|742423.4|740887.1|37
1626184960000|2021-07-13 14:02:40|742900.3|740900.3|742979.1|740979.1|742980.4|740980.4|742896.4|740896.4|40
1626184970000|2021-07-13 14:02:50|742978.7|740978.7|742573.6|741573.6|743063.6|741577.5|742505|740978.7|40
1626184980000|2021-07-13 14:03:00|742573.9|741573.9|743048|741048|743070.8|741577|742550.6|741048|36
1626184990000|2021-07-13 14:03:10|743071.5|741071.5|743181.7|741181.7|743203.2|741681.4|742580.8|741071.5|39
1626185000000|2021-07-13 14:03:20|743172.6|741172.6|742594.6|741594.6|743189.8|741705.1|742592.9|741157.1|40
1626185010000|2021-07-13 14:03:30|742592.7|741592.7|742612.3|741612.3|742624.5|741624.5|742591.3|741591.3|36
1626185020000|2021-07-13 14:03:40|742605.7|741605.7|742569.4|741569.4|743111.1|741615.1|742561.8|741076.3|40
1626185030000|2021-07-13 14:03:50|742566.2|741566.2|742680.9|741680.9|743127.9|741712.4|742566.2|741108.3|35
1626185040000|2021-07-13 14:04:00|742681.3|741681.3|742688.3|741688.3|742725.8|741725.8|742673.9|741673.9|36
1626185050000|2021-07-13 14:04:10|742687.5|741687.5|742747|741747|742747|741747|742680.3|741680.3|32
1626185060000|2021-07-13 14:04:20|742746.4|741746.4|743251.7|741251.7|743252.3|741767|742743.8|741251.7|36
1626185070000|2021-07-13 14:04:30|743250.5|741250.5|743150|741150|743260.8|741690|742618.9|741137.6|38
1626185080000|2021-07-13 14:04:40|743156.1|741156.1|743038.6|741038.6|743187.3|741679.2|742589.5|741024.6|36
1626185090000|2021-07-13 14:04:50|743041.7|741041.7|742970.7|740970.7|743088.7|741585.3|742570|740970.7|36
1626185100000|2021-07-13 14:05:00|742957|740957|742924.6|740924.6|743003.8|741502.9|742502.9|740924.6|39
1626185110000|2021-07-13 14:05:10|742909.3|740909.3|742879.3|740879.3|742909.3|740909.3|742846.9|740846.9|36
1626185120000|2021-07-13 14:05:20|742871.6|740871.6|742715.1|740715.1|742871.6|740871.6|742705.8|740705.8|39
1626185130000|2021-07-13 14:05:30|742720.8|740720.8|742889.3|740889.3|742892.1|740892.1|742709.5|740709.5|39
1626185140000|2021-07-13 14:05:40|742890.3|740890.3|742954.7|740954.7|742969.4|740969.4|742888.7|740888.7|39
1626185150000|2021-07-13 14:05:50|742957.6|740957.6|743016.6|741016.6|743054.6|741054.6|742940.2|740940.2|38
1626185160000|2021-07-13 14:06:00|743014.4|741014.4|742943.3|740943.3|743014.4|741014.4|742926.6|740926.6|37
1626185170000|2021-07-13 14:06:10|742975.8|740975.8|742968.9|740968.9|743043.3|741043.3|742961.1|740961.1|38
1626185180000|2021-07-13 14:06:20|742971.4|740971.4|742963.4|740963.4|742980.7|740980.7|742951.7|740951.7|37
1626185190000|2021-07-13 14:06:30|742955.8|740955.8|742927.1|740927.1|742963.6|740963.6|742926.6|740926.6|31
1626185200000|2021-07-13 14:06:40|742927.9|740927.9|742874.6|740874.6|742927.9|740927.9|742871.1|740871.1|35
1626185210000|2021-07-13 14:06:50|742875.7|740875.7|742888.3|740888.3|742901.7|740901.7|742856.5|740856.5|36
1626185220000|2021-07-13 14:07:00|742893.6|740893.6|742871.4|740871.4|742942.4|740942.4|742830|740830|38
1626185230000|2021-07-13 14:07:10|742846.7|740846.7|742863.5|740863.5|742892.2|740892.2|742809|740809|37
1626185240000|2021-07-13 14:07:20|742863.6|740863.6|742883.5|740883.5|742913.2|741358.6|742357.2|740841.3|33
1626185250000|2021-07-13 14:07:30|742873.2|740873.2|742881.5|740881.5|742916.8|740916.8|742833.3|740833.3|36
1626185260000|2021-07-13 14:07:40|742881.1|740881.1|742828.7|740828.7|742884.9|740884.9|742800.1|740800.1|37
1626185270000|2021-07-13 14:07:50|742823|740823|742852.9|740852.9|742860.2|740860.2|742819.3|740819.3|39
1626185280000|2021-07-13 14:08:00|742852.4|740852.4|742853|740853|742898.6|740898.6|742850.8|740850.8|36
1626185290000|2021-07-13 14:08:10|742855.1|740855.1|742942.3|740942.3|742948.9|741420.3|742388.2|740855.1|38
1626185300000|2021-07-13 14:08:20|742945.8|740945.8|742448.1|741448.1|742948.3|741449.8|742448.1|740922.8|33
1626185310000|2021-07-13 14:08:30|742934.3|740934.3|743040.3|741040.3|743040.3|741040.3|742930.1|740930.1|35
1626185320000|2021-07-13 14:08:40|743029.6|741029.6|742755.7|740755.7|743030.9|741499.9|742490|740755.7|38
1626185330000|2021-07-13 14:08:50|742777.4|740777.4|742775.2|740775.2|742783.6|740783.6|742751.2|740751.2|33
1626185340000|2021-07-13 14:09:00|742774.5|740774.5|742843.2|740843.2|742843.2|741313.8|742313.8|740774.5|37
1626185350000|2021-07-13 14:09:10|742815.2|740815.2|743163.6|741163.6|743172.7|741337.9|742291.5|740815.2|37
1626185360000|2021-07-13 14:09:20|743162.6|741162.6|743249.5|741249.5|743264.7|741264.7|743154.3|741154.3|38
1626185370000|2021-07-13 14:09:30|743262.3|741262.3|743233.2|741233.2|743265|741746.3|742746.3|741221.4|36
1626185380000|2021-07-13 14:09:40|743226.1|741226.1|743273|741273|743292.6|741292.6|743226.1|741226.1|38
1626185390000|2021-07-13 14:09:50|743282.6|741282.6|742978.6|740978.6|743282.6|741282.6|742978.6|740978.6|40
1626185400000|2021-07-13 14:10:00|742974.5|740974.5|742995.6|740995.6|743006.4|741006.4|742913.5|740913.5|40
1626185410000|2021-07-13 14:10:10|742992|740992|742958.3|740958.3|742999.4|740999.4|742958.3|740958.3|36
1626185420000|2021-07-13 14:10:20|742951.8|740951.8|743023.9|741023.9|743056.1|741056.1|742951.8|740951.8|40
1626185430000|2021-07-13 14:10:30|742990.7|740990.7|742769.3|740769.3|742990.7|740990.7|742758.4|740758.4|38
1626185440000|2021-07-13 14:10:40|742754.6|740754.6|742804.6|740804.6|742844.3|740844.3|742736.1|740736.1|36
1626185450000|2021-07-13 14:10:50|742810|740810|742827.1|740827.1|742839.1|740839.1|742789.1|740789.1|37
1626185460000|2021-07-13 14:11:00|742803.7|740803.7|742756.6|740756.6|742803.7|740803.7|742724.3|740724.3|37
1626185470000|2021-07-13 14:11:10|742761.8|740761.8|742778|740778|742778|740778|742758.5|740758.5|31
1626185480000|2021-07-13 14:11:20|742778.1|740778.1|742814.5|740814.5|742841.4|740841.4|742778.1|740778.1|35
1626185490000|2021-07-13 14:11:30|742815|740815|742759.1|740759.1|742846.8|740846.8|742748.3|740748.3|38
1626185500000|2021-07-13 14:11:40|742758.6|740758.6|742779.6|740779.6|742779.6|740779.6|742744.8|740744.8|37
1626185510000|2021-07-13 14:11:50|742783.8|740783.8|742847.5|740847.5|742855.2|740855.2|742769|740769|34
1626185520000|2021-07-13 14:12:00|742847.4|740847.4|742846.2|740846.2|742867.4|740867.4|742823.3|740823.3|38
1626185530000|2021-07-13 14:12:10|742847.5|740847.5|742878.5|740878.5|742881.6|740881.6|742844.3|740844.3|36
1626185540000|2021-07-13 14:12:20|742875.8|740875.8|742882.4|740882.4|742887.2|740887.2|742870.9|740870.9|30
1626185550000|2021-07-13 14:12:30|742880.2|740880.2|742879|740879|742893.4|740893.4|742878.7|740878.7|30
1626185560000|2021-07-13 14:12:40|742877.6|740877.6|742893.3|740893.3|742894.1|740894.1|742875.2|740875.2|29
1626185570000|2021-07-13 14:12:50|742892.3|740892.3|742919.9|740919.9|742937.8|740937.8|742873.3|740873.3|36
1626185580000|2021-07-13 14:13:00|742928.7|740928.7|742895.3|740895.3|742941.8|740941.8|742895.3|740895.3|33
1626185590000|2021-07-13 14:13:10|742865.3|740865.3|742827.4|740827.4|742882.9|741356.9|742328.7|740813|35
1626185600000|2021-07-13 14:13:20|742824|740824|742820.4|740820.4|742839.7|741319.2|742309.5|740803.6|40
1626185610000|2021-07-13 14:13:30|742819.7|740819.7|742805.8|740805.8|742855.8|740855.8|742797|740797|35
1626185620000|2021-07-13 14:13:40|742804.8|740804.8|742869.4|740869.4|742869.9|740869.9|742797|740797|28
1626185630000|2021-07-13 14:13:50|742865|740865|742885.7|740885.7|742907.5|740907.5|742856.2|740856.2|30
1626185640000|2021-07-13 14:14:00|742876.5|740876.5|742457.1|741457.1|742972.5|741472.1|742445|740876.5|38
1626185650000|2021-07-13 14:14:10|742458.6|741458.6|742451.4|741451.4|742965.9|741469.5|742431.5|740954.3|33
1626185660000|2021-07-13 14:14:20|742448.6|741448.6|742443.9|741443.9|742989.3|741472.2|742414.3|740962.9|35
1626185670000|2021-07-13 14:14:30|742447.9|741447.9|742653.5|741653.5|742965.7|741654|742439.5|740952.5|36
1626185680000|2021-07-13 14:14:40|742641.3|741641.3|742630.4|741630.4|743136|741664.2|742623|741136|37
1626185690000|2021-07-13 14:14:50|742623.4|741623.4|743129.9|741129.9|743133.2|741624.3|742597|741083.1|31
1626185700000|2021-07-13 14:15:00|743126.1|741126.1|742591.9|741591.9|743143.2|741670|742591.9|741126.1|36
1626185710000|2021-07-13 14:15:10|742594.5|741594.5|743036.1|741036.1|743058.9|741594.5|742513.1|740952.7|34
1626185720000|2021-07-13 14:15:20|742526|741526|742950.6|740950.6|743018.2|741526|742434.8|740949.7|38
1626185730000|2021-07-13 14:15:30|742939.8|740939.8|742883.2|740883.2|742943.2|740943.2|742874.7|740874.7|40
1626185740000|2021-07-13 14:15:40|742890.3|740890.3|742925.5|740925.5|742965.1|741469.1|742408.5|740883.5|38
1626185750000|2021-07-13 14:15:50|742934|740934|742874|740874|742934|741387.2|742387.2|740871|35
1626185760000|2021-07-13 14:16:00|742869.6|740869.6|742822.4|740822.4|742875.5|740875.5|742819.3|740819.3|29
1626185770000|2021-07-13 14:16:10|742828.1|740828.1|742821.9|740821.9|742835.5|741344|742303.8|740807.8|31
1626185780000|2021-07-13 14:16:20|742817.1|740817.1|742310.3|741310.3|742835.9|741325.7|742305.4|740814.3|32
1626185790000|2021-07-13 14:16:30|742314.9|741314.9|742760|740760|742835.4|741355.9|742260.5|740754.8|32
1626185800000|2021-07-13 14:16:40|742754.3|740754.3|742301.7|741301.7|742810.4|741301.7|742279|740754.3|34
1626185810000|2021-07-13 14:16:50|742781.3|740781.3|742697.3|740697.3|742782.6|740782.6|742680.1|740680.1|34
1626185820000|2021-07-13 14:17:00|742695.6|740695.6|742210.6|741210.6|742708.6|741210.6|742180.4|740660.7|34
1626185830000|2021-07-13 14:17:10|742209.5|741209.5|742489.8|740489.8|742731.8|741209.5|742194.3|740486.5|38
1626185840000|2021-07-13 14:17:20|742501|740501|742607.8|740607.8|742620|741061.2|742035|740501|35
1626185850000|2021-07-13 14:17:30|742119.2|741119.2|742577.2|740577.2|742679.8|741168.7|742119.2|740560.2|34
1626185860000|2021-07-13 14:17:40|742585.8|740585.8|742629|740629|742629.1|740629.1|742557.5|740557.5|37
1626185870000|2021-07-13 14:17:50|742639.7|740639.7|742671.6|740671.6|742671.6|741152|742129.8|740617.8|34
1626185880000|2021-07-13 14:18:00|742664.1|740664.1|742667.4|740667.4|742670|741185.9|742143|740652.3|35
1626185890000|2021-07-13 14:18:10|742669.4|740669.4|742647.2|740647.2|742669.4|740669.4|742625.9|740625.9|32
1626185900000|2021-07-13 14:18:20|742669.9|740669.9|742693.2|740693.2|742701.1|741154.9|742138.2|740639.1|37
1626185910000|2021-07-13 14:18:30|742691.5|740691.5|742618.5|740618.5|742697.7|741182.6|742154.4|740603.8|36
1626185920000|2021-07-13 14:18:40|742613.7|740613.7|742611.7|740611.7|742629.4|740629.4|742593.7|740593.7|35
1626185930000|2021-07-13 14:18:50|742625.1|740625.1|742581.4|740581.4|742631.8|740631.8|742562.4|740562.4|36
1626185940000|2021-07-13 14:19:00|742585.8|740585.8|742556.7|740556.7|742586.6|741028.7|741992.5|740493.7|40
1626185950000|2021-07-13 14:19:10|742561.9|740561.9|742567.4|740567.4|742577.8|740577.8|742547.7|740547.7|36
1626185960000|2021-07-13 14:19:20|742577.9|740577.9|742601.5|740601.5|742605.7|740605.7|742567.7|740567.7|34
1626185970000|2021-07-13 14:19:30|742603.3|740603.3|742083.8|741083.8|742604.2|741103.4|742070.8|740535|38
1626185980000|2021-07-13 14:19:40|742083.2|741083.2|742004.8|741004.8|742533.5|741083.2|741995.3|740531.9|37
1626185990000|2021-07-13 14:19:50|742007.4|741007.4|742499.5|740499.5|742508.6|741017.4|742001.5|740486.6|32
1626186000000|2021-07-13 14:20:00|742500.1|740500.1|742507.9|740507.9|742513.3|741026.7|741991.9|740423.9|37
1626186010000|2021-07-13 14:20:10|742007|741007|742078.3|741078.3|742084.5|741084.5|742004.9|741004.9|37
1626186020000|2021-07-13 14:20:20|742093.1|741093.1|742712.5|740712.5|742720.5|741193.7|742051.6|740544.1|34
1626186030000|2021-07-13 14:20:30|742712.1|740712.1|742653|740653|742735.1|741141.8|742141.8|740628.8|37
1626186040000|2021-07-13 14:20:40|742662.5|740662.5|742573.4|740573.4|742662.5|740662.5|742573.4|740573.4|39
1626186050000|2021-07-13 14:20:50|742565|740565|742578.3|740578.3|742584.2|741042.3|742042.3|740539.5|36
1626186060000|2021-07-13 14:21:00|742554.2|740554.2|742474.5|740474.5|742554.2|740554.2|742417.3|740417.3|38
1626186070000|2021-07-13 14:21:10|742474.2|740474.2|741995|740995|742517.6|740995|741995|740409.2|36
1626186080000|2021-07-13 14:21:20|742486.5|740486.5|742508.9|740508.9|742522.2|740522.2|742480.5|740480.5|31
1626186090000|2021-07-13 14:21:30|742506.9|740506.9|742503|740503|742512.2|740512.2|742464.2|740464.2|38
1626186100000|2021-07-13 14:21:40|742010.5|741010.5|742569.9|740569.9|742590.2|741010.5|742010.5|740495.2|36
1626186110000|2021-07-13 14:21:50|742581.8|740581.8|742594.7|740594.7|742596.5|740596.5|742566.2|740566.2|37
1626186120000|2021-07-13 14:22:00|742593.5|740593.5|742607.1|740607.1|742618.4|740618.4|742593.5|740593.5|29
1626186130000|2021-07-13 14:22:10|742609.7|740609.7|742576.7|740576.7|742609.7|740609.7|742537.2|740537.2|32
1626186140000|2021-07-13 14:22:20|742580.7|740580.7|742021.3|741021.3|742583.8|741073.4|742021.3|740538.3|35
1626186150000|2021-07-13 14:22:30|742528.6|740528.6|742455.5|740455.5|742528.6|740955.2|741955.2|740455.5|32
1626186160000|2021-07-13 14:22:40|742452.2|740452.2|742493.1|740493.1|742504|740955.4|741955.4|740449.6|29
1626186170000|2021-07-13 14:22:50|742497.2|740497.2|742500.6|740500.6|742517.3|741010.3|742010.3|740492.1|31
1626186180000|2021-07-13 14:23:00|742499|740499|742475.7|740475.7|742501.8|740979.8|741979.8|740467.6|26
1626186190000|2021-07-13 14:23:10|742468.8|740468.8|742425.4|740425.4|742476.7|740923.1|741916.5|740420.3|29
1626186200000|2021-07-13 14:23:20|742425.9|740425.9|742414.8|740414.8|742429.4|740429.4|742413.5|740413.5|32
1626186210000|2021-07-13 14:23:30|742413.3|740413.3|742419.7|740419.7|742420.5|740894.2|741843.4|740328.5|34
1626186220000|2021-07-13 14:23:40|742428|740428|742437.3|740437.3|742445.4|740940.3|741930|740422|32
1626186230000|2021-07-13 14:23:50|742433.8|740433.8|742301.9|740301.9|742449.8|740843.5|741799|740301.9|33
1626186240000|2021-07-13 14:24:00|742300.5|740300.5|742412.5|740412.5|742412.5|740894.7|741780.2|740264.2|37
1626186250000|2021-07-13 14:24:10|742417.5|740417.5|741875.9|740875.9|742437.2|740941.4|741849.3|740358|37
1626186260000|2021-07-13 14:24:20|741873.5|740873.5|742364.2|740364.2|742371.8|740873.5|741842.6|740359.6|25
1626186270000|2021-07-13 14:24:30|742367.8|740367.8|742357.1|740357.1|742367.8|740866.5|741834.9|740329.1|31
1626186280000|2021-07-13 14:24:40|742341.4|740341.4|742340.7|740340.7|742373.5|740849.3|741827.2|740322.6|36
1626186290000|2021-07-13 14:24:50|742325.1|740325.1|742323.2|740323.2|742325.1|740827|741800.3|740304.3|32
1626186300000|2021-07-13 14:25:00|742324.9|740324.9|741880.3|740880.3|742394.5|740893|741846.8|740324.9|39
1626186310000|2021-07-13 14:25:10|741886.6|740886.6|742411.8|740411.8|742429.9|740918.7|741883.2|740400.4|35
1626186320000|2021-07-13 14:25:20|742417.1|740417.1|742432|740432|742435.2|740435.2|742397.4|740397.4|32
1626186330000|2021-07-13 14:25:30|742432.5|740432.5|741916.2|740916.2|742435.4|740918.6|741877.7|740360|33
1626186340000|2021-07-13 14:25:40|741914.4|740914.4|742511.1|740511.1|742515.4|740978|741914.4|740416.2|35
1626186350000|2021-07-13 14:25:50|742516.3|740516.3|742459.6|740459.6|742553.5|741015.1|741967.9|740459.6|37
1626186360000|2021-07-13 14:26:00|742465.9|740465.9|742532.1|740532.1|742555.7|741027.1|742027.1|740465.9|31
1626186370000|2021-07-13 14:26:10|742536.2|740536.2|742570.9|740570.9|742578.9|741041.5|741973.2|740485.4|36
1626186380000|2021-07-13 14:26:20|742567.5|740567.5|742126|741126|742575|741126|742126|740555|29
1626186390000|2021-07-13 14:26:30|742106.3|741106.3|742588.6|740588.6|742616.2|741114.4|742101.5|740580|35
1626186400000|2021-07-13 14:26:40|742580.7|740580.7|742094.3|741094.3|742620.9|741118.9|742067.4|740557.7|31
1626186410000|2021-07-13 14:26:50|742092.9|741092.9|742015.2|741015.2|742546.5|741092.9|741985.6|740530.7|36
1626186420000|2021-07-13 14:27:00|742013.6|741013.6|741792.2|740792.2|742404.6|741016.3|741762|740347.3|37
1626186430000|2021-07-13 14:27:10|741802.6|740802.6|742176.3|740176.3|742262.7|740802.6|741738.5|740110.1|38
1626186440000|2021-07-13 14:27:20|742190.4|740190.4|742134.8|740134.8|742190.5|740668.4|741646.6|740119.8|37
1626186450000|2021-07-13 14:27:30|742156.5|740156.5|742107.9|740107.9|742192.5|740642.1|741629.6|740094.6|33
1626186460000|2021-07-13 14:27:40|742095.2|740095.2|742006.1|740006.1|742100.4|740509|741490.4|739963|35
1626186470000|2021-07-13 14:27:50|742007.7|740007.7|742073.7|740073.7|742075|740537.7|741498.9|739991.9|35
1626186480000|2021-07-13 14:28:00|742080.3|740080.3|742056.8|740056.8|742080.3|740575.5|741526.2|740041.3|37
1626186490000|2021-07-13 14:28:10|742048.7|740048.7|742116.6|740116.6|742136.1|740634.8|741574.6|740047.1|38
1626186500000|2021-07-13 14:28:20|742136.1|740136.1|742157.8|740157.8|742157.8|740649.9|741602.2|740096.9|39
1626186510000|2021-07-13 14:28:30|741649.3|740649.3|742098.9|740098.9|742149.5|740649.3|741598.4|740092.8|32
1626186520000|2021-07-13 14:28:40|742099.6|740099.6|742087.2|740087.2|742112.2|740112.2|742086.4|740086.4|31
1626186530000|2021-07-13 14:28:50|742093.7|740093.7|742097.3|740097.3|742111.8|740617.5|741601.2|740083.4|34
1626186540000|2021-07-13 14:29:00|741571.4|740571.4|742022|740022|742107.1|740609.9|741507|740000.3|37
1626186550000|2021-07-13 14:29:10|742022.8|740022.8|741954.2|739954.2|742023.4|740023.4|741939.9|739939.9|31
1626186560000|2021-07-13 14:29:20|741959.7|739959.7|741946.1|739946.1|741968.8|739968.8|741934.7|739934.7|36
1626186570000|2021-07-13 14:29:30|741947.2|739947.2|741455.3|740455.3|741957|740455.3|741438.9|739928.2|32
1626186580000|2021-07-13 14:29:40|741458.1|740458.1|741944.2|739944.2|741957.8|740462.5|741430.3|739925.6|32
1626186590000|2021-07-13 14:29:50|741946.1|739946.1|741952.6|739952.6|741969.6|739969.6|741927.7|739927.7|37
1626186600000|2021-07-13 14:30:00|741952.4|739952.4|741999.3|739999.3|742016.5|740467.9|741420|739911.3|39
1626186610000|2021-07-13 14:30:10|741999.9|739999.9|741991.2|739991.2|742007.1|740492.1|741458.7|739953.2|37
1626186620000|2021-07-13 14:30:20|741954.6|739954.6|741926.2|739926.2|741962.4|739962.4|741905.2|739905.2|34
1626186630000|2021-07-13 14:30:30|741926|739926|741873.1|739873.1|741934.9|740375.2|741365.4|739861.2|30
1626186640000|2021-07-13 14:30:40|741862|739862|741937.2|739937.2|741937.2|740423.7|741357.2|739834.9|36
1626186650000|2021-07-13 14:30:50|741939|739939|741924.7|739924.7|741945.1|740408.4|741408.4|739907.2|38
1626186660000|2021-07-13 14:31:00|741911.7|739911.7|741454.9|740454.9|741986.5|740454.9|741454.9|739907.3|37
1626186670000|2021-07-13 14:31:10|741449|740449|742049|740049|742049|740524.3|741446.7|739972.9|38
1626186680000|2021-07-13 14:31:20|742047.7|740047.7|742098.6|740098.6|742104.4|740104.4|742025.7|740025.7|32
1626186690000|2021-07-13 14:31:30|742100.5|740100.5|742083.9|740083.9|742133|740133|742057.8|740057.8|38
1626186700000|2021-07-13 14:31:40|742088|740088|742098.6|740098.6|742125.1|740125.1|742085.2|740085.2|39
1626186710000|2021-07-13 14:31:50|742101.1|740101.1|742050|740050|742101.1|740101.1|742034.1|740034.1|35
1626186720000|2021-07-13 14:32:00|742064.8|740064.8|742085.9|740085.9|742091.6|740091.6|742051.1|740051.1|31
1626186730000|2021-07-13 14:32:10|742086.3|740086.3|742106|740106|742118.3|740118.3|742085.9|740085.9|34
1626186740000|2021-07-13 14:32:20|742106.6|740106.6|742084.9|740084.9|742111.9|740111.9|742036.7|740036.7|35
1626186750000|2021-07-13 14:32:30|742084.3|740084.3|742079.3|740079.3|742086.3|740086.3|742068.8|740068.8|31
1626186760000|2021-07-13 14:32:40|742075.3|740075.3|742096.4|740096.4|742098|740098|742074.6|740074.6|33
1626186770000|2021-07-13 14:32:50|742087.7|740087.7|742073.6|740073.6|742089.9|740089.9|742042.8|740042.8|31
1626186780000|2021-07-13 14:33:00|742066.5|740066.5|742061.1|740061.1|742088|740583.2|741572.3|740060.1|34
1626186790000|2021-07-13 14:33:10|742062.3|740062.3|742026.3|740026.3|742067.1|740514.8|741514.8|739984.5|32
1626186800000|2021-07-13 14:33:20|742023|740023|742010.1|740010.1|742035.6|740035.6|741997.6|739997.6|31
1626186810000|2021-07-13 14:33:30|742022.1|740022.1|741982.5|739982.5|742022.1|740504.5|741471.2|739958.9|27
1626186820000|2021-07-13 14:33:40|741983.8|739983.8|742004.9|740004.9|742010.5|740010.5|741983.2|739983.2|27
1626186830000|2021-07-13 14:33:50|742003.4|740003.4|741983.3|739983.3|742005.4|740005.4|741957.9|739957.9|30
1626186840000|2021-07-13 14:34:00|741979.2|739979.2|741960.4|739960.4|742013.4|740013.4|741955.7|739955.7|33
1626186850000|2021-07-13 14:34:10|741963.7|739963.7|741990.6|739990.6|741996.7|739996.7|741958.2|739958.2|27
1626186860000|2021-07-13 14:34:20|741976.5|739976.5|741523.8|740523.8|742016.9|740535|741451.8|739948.4|34
1626186870000|2021-07-13 14:34:30|741522.7|740522.7|741462|740462|742015.1|740523.1|741455|740002.6|33
1626186880000|2021-07-13 14:34:40|741466.1|740466.1|742072.7|740072.7|742072.7|740581.1|741466.1|739966.8|37
1626186890000|2021-07-13 14:34:50|742076.6|740076.6|741558.7|740558.7|742084.4|740593.6|741526.8|740061.6|34
1626186900000|2021-07-13 14:35:00|741578.8|740578.8|741471.3|740471.3|742090|740596.3|741467.5|740064.6|37
1626186910000|2021-07-13 14:35:10|741470.5|740470.5|741459.6|740459.6|741486.3|740486.3|741415.6|740415.6|39
1626186920000|2021-07-13 14:35:20|741456.4|740456.4|741469.2|740469.2|741482.5|740482.5|741432.2|740432.2|31
1626186930000|2021-07-13 14:35:30|741480.2|740480.2|741660|740660|742187.9|740692.2|741480.2|740134.8|39
1626186940000|2021-07-13 14:35:40|741663.8|740663.8|741588.5|740588.5|742144.3|740663.8|741583.6|740124.3|36
1626186950000|2021-07-13 14:35:50|741586.4|740586.4|741615|740615|741636.1|740636.1|741579.8|740579.8|34
1626186960000|2021-07-13 14:36:00|741621.2|740621.2|741558.9|740558.9|741621.2|740621.2|741549.9|740549.9|37
1626186970000|2021-07-13 14:36:10|741549|740549|741591.2|740591.2|741591.2|740591.2|741539.8|740539.8|36
1626186980000|2021-07-13 14:36:20|741557.2|740557.2|741563.1|740563.1|741577.7|740577.7|741542|740542|39
1626186990000|2021-07-13 14:36:30|741552.3|740552.3|741571.1|740571.1|741578.7|740578.7|741551.7|740551.7|31
1626187000000|2021-07-13 14:36:40|741573.1|740573.1|741545.2|740545.2|741595.5|740595.5|741530.8|740530.8|34
1626187010000|2021-07-13 14:36:50|741547.8|740547.8|741536.8|740536.8|741550.7|740550.7|741536.8|740536.8|17
1626187020000|2021-07-13 14:37:00|741546|740546|741514.1|740514.1|741995.2|740547.3|741486.6|739990.2|34
1626187030000|2021-07-13 14:37:10|741513.6|740513.6|741520.5|740520.5|741521.1|740521.1|741490.5|740490.5|36
1626187040000|2021-07-13 14:37:20|741520.7|740520.7|741518.7|740518.7|741521|740521|741504|740504|29
1626187050000|2021-07-13 14:37:30|741530.7|740530.7|741575.8|740575.8|742022.4|740588|741504.1|740003.5|34
1626187060000|2021-07-13 14:37:40|741563.6|740563.6|741579.7|740579.7|741605.2|740605.2|741555.5|740555.5|36
1626187070000|2021-07-13 14:37:50|741623.5|740623.5|741597.7|740597.7|741623.5|740623.5|741593|740593|31
1626187080000|2021-07-13 14:38:00|741620.6|740620.6|741628.4|740628.4|741638.2|740638.2|741609.5|740609.5|27
1626187090000|2021-07-13 14:38:10|741627.5|740627.5|742016.1|740016.1|742103|740631.8|741524.5|740016.1|35
1626187100000|2021-07-13 14:38:20|742015.7|740015.7|741565|740565|742075.5|740570.3|741504|740001.5|36
1626187110000|2021-07-13 14:38:30|741564.7|740564.7|741550.2|740550.2|741577.8|740577.8|741549.8|740549.8|31
1626187120000|2021-07-13 14:38:40|741545.4|740545.4|741569.7|740569.7|742066.7|740588|741545.4|740044.1|33
1626187130000|2021-07-13 14:38:50|741562.5|740562.5|742062.3|740062.3|742065.9|740573.8|741559.1|740043.1|32
1626187140000|2021-07-13 14:39:00|742063.1|740063.1|741577.9|740577.9|742063.1|740579.5|741550.6|740063.1|28
1626187150000|2021-07-13 14:39:10|741577.5|740577.5|742064.5|740064.5|742065.4|740591.2|741550.5|740048.9|28
1626187160000|2021-07-13 14:39:20|742063.5|740063.5|741570.3|740570.3|742065|740571.8|741552.8|740054.9|31
1626187170000|2021-07-13 14:39:30|741569.9|740569.9|741565.7|740565.7|741569.9|740569.9|741555.1|740555.1|27
1626187180000|2021-07-13 14:39:40|741565.6|740565.6|741578.6|740578.6|741591.8|740591.8|741564.9|740564.9|29
1626187190000|2021-07-13 14:39:50|741576.7|740576.7|742032.4|740032.4|742046.8|740586.6|741535.1|740027.3|34
1626187200000|2021-07-13 14:40:00|742031.5|740031.5|741958.9|739958.9|742031.5|740498.3|741473|739949.2|38
1626187210000|2021-07-13 14:40:10|741965|739965|741545.2|740545.2|742032.7|740549.3|741472.7|739962.5|38
1626187220000|2021-07-13 14:40:20|741541.3|740541.3|741554.3|740554.3|741557.7|740557.7|741535.9|740535.9|34
1626187230000|2021-07-13 14:40:30|741557.8|740557.8|741550.2|740550.2|741559.4|740559.4|741541.8|740541.8|34
1626187240000|2021-07-13 14:40:40|741548.7|740548.7|742195.7|740195.7|742195.7|740674.7|741548.7|740195.7|37
1626187250000|2021-07-13 14:40:50|742195.9|740195.9|742255.4|740255.4|742275.6|740740.6|741683.4|740162.3|34
1626187260000|2021-07-13 14:41:00|742258.2|740258.2|741802|740802|742298.4|740815.2|741751.5|740250.3|37
1626187270000|2021-07-13 14:41:10|741799.1|740799.1|742237.8|740237.8|742274.7|740805.8|741751.6|740206.4|35
1626187280000|2021-07-13 14:41:20|742273|740273|742251.5|740251.5|742307.1|740802.7|741752.3|740235.1|38
1626187290000|2021-07-13 14:41:30|742253.1|740253.1|742205.2|740205.2|742254.7|740695.4|741695.4|740180|33
1626187300000|2021-07-13 14:41:40|742197.9|740197.9|742260.2|740260.2|742287.2|740780.9|741780.9|740196.6|33
1626187310000|2021-07-13 14:41:50|742256.7|740256.7|741761|740761|742267.8|740769.9|741748.7|740256.7|30
1626187320000|2021-07-13 14:42:00|741770.8|740770.8|742262.6|740262.6|742271.7|740772.4|741731.9|740235.4|35
1626187330000|2021-07-13 14:42:10|741762.4|740762.4|741763.3|740763.3|741764.7|740764.7|741758.3|740758.3|27
1626187340000|2021-07-13 14:42:20|741762.8|740762.8|742295.5|740295.5|742298.2|740791.7|741749.5|740245.4|36
1626187350000|2021-07-13 14:42:30|742316.7|740316.7|742307.9|740307.9|742318.6|740818.7|741813.7|740301.2|23
1626187360000|2021-07-13 14:42:40|742302.6|740302.6|742405.2|740405.2|742405.2|740405.2|742302.6|740302.6|29
1626187370000|2021-07-13 14:42:50|742400.4|740400.4|741910.4|740910.4|742406.8|740917.8|741887.3|740400.4|34
1626187380000|2021-07-13 14:43:00|741908.5|740908.5|741849.5|740849.5|742380.7|740922.5|741847.9|740355.4|31
1626187390000|2021-07-13 14:43:10|741882.5|740882.5|741916|740916|742426.2|740930.1|741865.9|740363.7|36
1626187400000|2021-07-13 14:43:20|741919.7|740919.7|741897.4|740897.4|742412.5|740931.3|741867.1|740374.9|33
1626187410000|2021-07-13 14:43:30|741897.8|740897.8|741917.9|740917.9|742389.6|740925.1|741879.9|740387.9|38
1626187420000|2021-07-13 14:43:40|741917.8|740917.8|742541.2|740541.2|742541.2|741039.1|741913.2|740517.2|31
1626187430000|2021-07-13 14:43:50|742023.5|741023.5|742047.6|741047.6|742554.4|741065.2|742002.5|740496.7|38
1626187440000|2021-07-13 14:44:00|742061.3|741061.3|742585.6|740585.6|742611.8|741097.2|742061.3|740571.1|38
1626187450000|2021-07-13 14:44:10|742581.4|740581.4|742049.1|741049.1|742585.7|741049.1|742037.7|740541.3|32
1626187460000|2021-07-13 14:44:20|742541.1|740541.1|742609.7|740609.7|742614.3|741091.3|742027.8|740534.2|36
1626187470000|2021-07-13 14:44:30|742613.9|740613.9|742577.4|740577.4|742613.9|741101.4|742067.4|740560.4|32
1626187480000|2021-07-13 14:44:40|742572.6|740572.6|742521|740521|742591.9|741039.3|742015.5|740521|40
1626187490000|2021-07-13 14:44:50|742521.5|740521.5|742033.6|741033.6|742556.2|741042.9|742025.7|740512.1|34
1626187500000|2021-07-13 14:45:00|742529|740529|742305|740305|742529|741003.2|741842.4|740305|36
1626187510000|2021-07-13 14:45:10|742320.8|740320.8|742336.2|740336.2|742344.7|740801.3|741747.7|740244.9|37
1626187520000|2021-07-13 14:45:20|742332.4|740332.4|742320.1|740320.1|742381.2|740873.7|741813.2|740304|39
1626187530000|2021-07-13 14:45:30|742318|740318|742336.5|740336.5|742343.7|740343.7|742314.5|740314.5|33
1626187540000|2021-07-13 14:45:40|742335.9|740335.9|742352|740352|742356.2|740356.2|742308.5|740308.5|31
1626187550000|2021-07-13 14:45:50|742352.4|740352.4|742367.3|740367.3|742367.3|740367.3|742331|740331|30
1626187560000|2021-07-13 14:46:00|742371.8|740371.8|742442.3|740442.3|742475.3|740475.3|742365.2|740365.2|33
1626187570000|2021-07-13 14:46:10|742451.1|740451.1|742393.6|740393.6|742486.1|740911.2|741900.5|740368.4|33
1626187580000|2021-07-13 14:46:20|742436.1|740436.1|742475.6|740475.6|742493.9|740990.2|741968.9|740426.1|35
1626187590000|2021-07-13 14:46:30|742492.2|740492.2|742398.5|740398.5|742493.2|740493.2|742393.1|740393.1|35
1626187600000|2021-07-13 14:46:40|742416.2|740416.2|741888.8|740888.8|742462.1|740952.7|741872.3|740377.6|38
1626187610000|2021-07-13 14:46:50|742445.7|740445.7|742349.1|740349.1|742445.7|740950.6|741861.2|740335.6|39
1626187620000|2021-07-13 14:47:00|742351.3|740351.3|741889.6|740889.6|742381.8|740891.2|741821|740302.5|38
1626187630000|2021-07-13 14:47:10|741875|740875|742341.4|740341.4|742382.2|740891.4|741866.4|740341.4|37
1626187640000|2021-07-13 14:47:20|742288|740288|742262.2|740262.2|742324|740779.9|741779.9|740261.6|35
1626187650000|2021-07-13 14:47:30|742269.4|740269.4|742228.7|740228.7|742271.3|740764.5|741748|740194.4|39
1626187660000|2021-07-13 14:47:40|742247.6|740247.6|742223.9|740223.9|742248.5|740734|741713.2|740213.7|31
1626187670000|2021-07-13 14:47:50|742221.5|740221.5|742242.4|740242.4|742254.1|740760.8|741725.8|740221.5|33
1626187680000|2021-07-13 14:48:00|742211.3|740211.3|742206.7|740206.7|742235.5|740235.5|742169.5|740169.5|35
1626187690000|2021-07-13 14:48:10|742205.6|740205.6|741756.9|740756.9|742205.6|740764.7|741641.5|740141.1|36
1626187700000|2021-07-13 14:48:20|741762.8|740762.8|742317.2|740317.2|742319.7|740762.8|741749.7|740276.5|28
1626187710000|2021-07-13 14:48:30|742319|740319|742333.9|740333.9|742360.2|740877|741848.3|740319|34
1626187720000|2021-07-13 14:48:40|742347.2|740347.2|742359.1|740359.1|742365.9|740852.7|741832.1|740327.4|34
1626187730000|2021-07-13 14:48:50|742362.8|740362.8|742361|740361|742363.2|740880.4|741852|740358.1|24
1626187740000|2021-07-13 14:49:00|742368.9|740368.9|741865.6|740865.6|742433.3|740939.7|741859.3|740368.9|36
1626187750000|2021-07-13 14:49:10|741865.5|740865.5|741876.9|740876.9|741878.1|740878.1|741860.6|740860.6|30
1626187760000|2021-07-13 14:49:20|741876.7|740876.7|741869.4|740869.4|741876.9|740876.9|741844.2|740844.2|28
1626187770000|2021-07-13 14:49:30|741868.7|740868.7|741944.5|740944.5|742447.2|740949.8|741852|740362.9|31
1626187780000|2021-07-13 14:49:40|741968.7|740968.7|741968.2|740968.2|741991.7|740991.7|741954|740954|29
1626187790000|2021-07-13 14:49:50|741972.1|740972.1|741987.6|740987.6|742001.2|741001.2|741972.1|740972.1|29
1626187800000|2021-07-13 14:50:00|741987.4|740987.4|742445.8|740445.8|742482.3|740987.4|741972.2|740429.3|33
1626187810000|2021-07-13 14:50:10|742446.3|740446.3|742407|740407|742534.5|740534.5|742401.9|740401.9|38
1626187820000|2021-07-13 14:50:20|741903.2|740903.2|741856.9|740856.9|742384|740917.1|741833.1|740364.1|35
1626187830000|2021-07-13 14:50:30|741856.3|740856.3|742297.8|740297.8|742355.4|740856.3|741745.6|740250|38
1626187840000|2021-07-13 14:50:40|742296.7|740296.7|742460.8|740460.8|742466.2|740466.2|742296.7|740296.7|38
1626187850000|2021-07-13 14:50:50|742461.5|740461.5|742422.2|740422.2|742461.5|740461.5|742408.7|740408.7|36
1626187860000|2021-07-13 14:51:00|742411.8|740411.8|742396.7|740396.7|742415|740415|742373.4|740373.4|33
1626187870000|2021-07-13 14:51:10|742387|740387|742358|740358|742397.6|740397.6|742339.4|740339.4|32
1626187880000|2021-07-13 14:51:20|742358.3|740358.3|741948.7|740948.7|742422.5|740948.7|741903.6|740348.8|33
1626187890000|2021-07-13 14:51:30|741947.1|740947.1|742393.1|740393.1|742416.1|740949.3|741944.3|740393.1|36
1626187900000|2021-07-13 14:51:40|742391.7|740391.7|742434.5|740434.5|742436.9|740947.4|741925.5|740391.7|32
1626187910000|2021-07-13 14:51:50|742422.5|740422.5|742402.7|740402.7|742438.7|740438.7|742400.8|740400.8|32
1626187920000|2021-07-13 14:52:00|742411.8|740411.8|742319.5|740319.5|742411.8|740411.8|742309.3|740309.3|32
1626187930000|2021-07-13 14:52:10|742321|740321|742312.3|740312.3|742329.7|740748.5|741748.5|740239.2|34
1626187940000|2021-07-13 14:52:20|742313.7|740313.7|742237.1|740237.1|742325.5|740325.5|742237.1|740237.1|39
1626187950000|2021-07-13 14:52:30|742255|740255|742317.9|740317.9|742318.2|740798.9|741798.9|740169|34
1626187960000|2021-07-13 14:52:40|742327.4|740327.4|742362.2|740362.2|742418.1|740877.4|741810.9|740319.3|39
1626187970000|2021-07-13 14:52:50|742360|740360|742349.2|740349.2|742378.3|740862.1|741858.7|740338.7|34
1626187980000|2021-07-13 14:53:00|742344.5|740344.5|742253.7|740253.7|742382.7|740881.9|741784.2|740253.7|28
1626187990000|2021-07-13 14:53:10|742252.3|740252.3|742191.8|740191.8|742254.1|740683.7|741683.7|740177|40
1626188000000|2021-07-13 14:53:20|742174.9|740174.9|742256.7|740256.7|742271|740271|742174.2|740174.2|36
1626188010000|2021-07-13 14:53:30|742273.1|740273.1|742238.4|740238.4|742276.2|740733.9|741717.6|740218|31
1626188020000|2021-07-13 14:53:40|742245.7|740245.7|742291|740291|742304.2|740304.2|742245.7|740245.7|36
1626188030000|2021-07-13 14:53:50|742254.3|740254.3|741848.4|740848.4|742350.5|740848.9|741837.3|740254.3|35
1626188040000|2021-07-13 14:54:00|742309|740309|742345.1|740345.1|742362.6|740860|741859.3|740280.8|32
1626188050000|2021-07-13 14:54:10|741841.2|740841.2|741908.6|740908.6|742354.8|740908.6|741836.5|740324.7|34
1626188060000|2021-07-13 14:54:20|742400.8|740400.8|741870.3|740870.3|742410.9|740871.9|741861.8|740395.1|33
1626188070000|2021-07-13 14:54:30|741868.9|740868.9|742381.5|740381.5|742381.5|740868.9|741848.6|740362.2|31
1626188080000|2021-07-13 14:54:40|742376.4|740376.4|741939.9|740939.9|742378.5|740951.9|741872.4|740366.2|31
1626188090000|2021-07-13 14:54:50|741939.2|740939.2|741888.3|740888.3|742435.8|740952.9|741883.2|740375|39
1626188100000|2021-07-13 14:55:00|742379.1|740379.1|742328.6|740328.6|742409.4|740880.8|741836.3|740315.2|39
1626188110000|2021-07-13 14:55:10|742328.3|740328.3|742278.4|740278.4|742328.3|740813.4|741799.9|740266.7|34
1626188120000|2021-07-13 14:55:20|742266.2|740266.2|741787.3|740787.3|742290.7|740787.3|741787.3|740266.2|29
1626188130000|2021-07-13 14:55:30|741788|740788|742231.7|740231.7|742285|740788.2|741788|740224.8|29
1626188140000|2021-07-13 14:55:40|742232.8|740232.8|741742.8|740742.8|742242.2|740744.2|741713.8|740209.3|32
1626188150000|2021-07-13 14:55:50|741743.4|740743.4|741758.8|740758.8|741761.9|740761.9|741737.4|740737.4|34
1626188160000|2021-07-13 14:56:00|741758.4|740758.4|742224.8|740224.8|742248.9|740765|741718|740216|32
1626188170000|2021-07-13 14:56:10|742224.4|740224.4|742164|740164|742229.5|740728.7|741711|740158.7|35
1626188180000|2021-07-13 14:56:20|741669.8|740669.8|741724|740724|742225.9|740724|741669.8|740155|36
1626188190000|2021-07-13 14:56:30|742211.9|740211.9|742213.7|740213.7|742229.3|740727.3|741714.3|740208.7|32
1626188200000|2021-07-13 14:56:40|741694.9|740694.9|741654.6|740654.6|742203.3|740694.9|741643|740173.3|36
1626188210000|2021-07-13 14:56:50|741656.6|740656.6|742155.1|740155.1|742165.4|740656.6|741656.6|740140.2|29
1626188220000|2021-07-13 14:57:00|742154.3|740154.3|742124.4|740124.4|742154.3|740644.4|741597.9|740113.3|32
1626188230000|2021-07-13 14:57:10|742125.4|740125.4|742139.3|740139.3|742155.4|740648|741634|740115.1|35
1626188240000|2021-07-13 14:57:20|742138.7|740138.7|741647|740647|742145.5|740647|741647|740120.2|29
1626188250000|2021-07-13 14:57:30|741645.8|740645.8|741595.5|740595.5|741648.8|740648.8|741575.6|740575.6|38
1626188260000|2021-07-13 14:57:40|741599|740599|741969.8|739969.8|741981.5|740608.4|741442.2|739943.6|37
1626188270000|2021-07-13 14:57:50|741965.4|739965.4|741944.8|739944.8|741965.4|740475.5|741444.6|739940.4|36
1626188280000|2021-07-13 14:58:00|741946.2|739946.2|741797|739797|741946.2|740405.3|741276.1|739771.2|38
1626188290000|2021-07-13 14:58:10|741796.4|739796.4|741871.8|739871.8|741880.6|739880.6|741778.2|739778.2|40
1626188300000|2021-07-13 14:58:20|741872.9|739872.9|741872.9|739872.9|741915.7|740412.6|741360.9|739842.9|36
1626188310000|2021-07-13 14:58:30|741873.2|739873.2|741849.8|739849.8|741888.8|740341.5|741341.5|739833.5|36
1626188320000|2021-07-13 14:58:40|741845.3|739845.3|741360.4|740360.4|741855.9|740371.7|741343|739827.6|38
1626188330000|2021-07-13 14:58:50|741359|740359|741366.4|740366.4|741402.7|740402.7|741330.7|740330.7|37
1626188340000|2021-07-13 14:59:00|741364.8|740364.8|741445|740445|741939.4|740449|741361|739939.4|34
1626188350000|2021-07-13 14:59:10|741445.3|740445.3|741444.3|740444.3|741452.3|740452.3|741433.9|740433.9|30
1626188360000|2021-07-13 14:59:20|741454.3|740454.3|741495.5|740495.5|741523|740523|741444.6|740444.6|35
1626188370000|2021-07-13 14:59:30|741497.6|740497.6|741889.7|739889.7|741889.7|740500.7|741332.6|739889.7|35
1626188380000|2021-07-13 14:59:40|741889.6|739889.6|741439.4|740439.4|741910|740439.4|741393|739884|36
1626188390000|2021-07-13 14:59:50|741950.6|739950.6|741467.8|740467.8|741950.6|740488.5|741423.6|739950.6|38
1626188400000|2021-07-13 15:00:00|741466.4|740466.4|741480.3|740480.3|741983.9|740502.5|741463.9|739983.9|39
1626188410000|2021-07-13 15:00:10|741477.8|740477.8|741493.8|740493.8|741509.8|740509.8|741459.6|740459.6|29
1626188420000|2021-07-13 15:00:20|741498.2|740498.2|742064.4|740064.4|742081.1|740541|741497.8|740016.7|29
1626188430000|2021-07-13 15:00:30|742109.7|740109.7|741587.7|740587.7|742109.7|740627.2|741587.7|740081.3|36
1626188440000|2021-07-13 15:00:40|741581.5|740581.5|742082.8|740082.8|742083.9|740594.3|741565.2|740067.5|30
1626188450000|2021-07-13 15:00:50|742080.8|740080.8|742073.6|740073.6|742083.2|740574.9|741572.7|740072|30
1626188460000|2021-07-13 15:01:00|742072.5|740072.5|742049.2|740049.2|742078.9|740564.8|741537.9|740037.3|29
1626188470000|2021-07-13 15:01:10|742048|740048|741624.2|740624.2|742080.3|740624.2|741573.5|740048|32
1626188480000|2021-07-13 15:01:20|741620.5|740620.5|742192.8|740192.8|742205.9|740654.2|741620.5|740185.4|27
1626188490000|2021-07-13 15:01:30|742195.2|740195.2|742192.6|740192.6|742206|740206|742186.7|740186.7|28
1626188500000|2021-07-13 15:01:40|742195.7|740195.7|742309.4|740309.4|742319.4|740809.3|741798.9|740195.4|27
1626188510000|2021-07-13 15:01:50|742317.1|740317.1|742360.8|740360.8|742360.8|740825.1|741791.2|740317.1|28
1626188520000|2021-07-13 15:02:00|742355.1|740355.1|741903.3|740903.3|742390.9|740915.7|741886.2|740355.1|33
1626188530000|2021-07-13 15:02:10|741902.1|740902.1|742391|740391|742401.9|740911.7|741870.7|740370.6|32
1626188540000|2021-07-13 15:02:20|742390.3|740390.3|741901|740901|742403|740903|741867.4|740358|36
1626188550000|2021-07-13 15:02:30|741896.5|740896.5|741957.6|740957.6|742460.8|740977.4|741896.5|740439.5|34
1626188560000|2021-07-13 15:02:40|741959.2|740959.2|742465.2|740465.2|742482.2|740983.9|741953.1|740453.8|29
1626188570000|2021-07-13 15:02:50|742465.8|740465.8|742481.5|740481.5|742483.8|740955.5|741938.1|740463.8|35
1626188580000|2021-07-13 15:03:00|742481.6|740481.6|742509.5|740509.5|742510.1|740988.6|741988.6|740481.3|37
1626188590000|2021-07-13 15:03:10|742508.5|740508.5|742594.2|740594.2|742594.2|741043.5|742009.9|740504.8|35
1626188600000|2021-07-13 15:03:20|742594|740594|742608.8|740608.8|742618.6|741115|742115|740576.9|37
1626188610000|2021-07-13 15:03:30|742608.3|740608.3|742605.3|740605.3|742608.3|740608.3|742555.5|740555.5|32
1626188620000|2021-07-13 15:03:40|742606.5|740606.5|742628.8|740628.8|742637.4|740637.4|742606.5|740606.5|28
1626188630000|2021-07-13 15:03:50|742629.7|740629.7|742088.2|741088.2|742639.9|741089.7|742080|740590.8|32
1626188640000|2021-07-13 15:04:00|742087.6|741087.6|742168.2|741168.2|742622.2|741168.2|742087.6|740599.4|34
1626188650000|2021-07-13 15:04:10|742180.6|741180.6|742156.9|741156.9|742180.6|741180.6|742143.3|741143.3|33
1626188660000|2021-07-13 15:04:20|742156.1|741156.1|742160|741160|742160.9|741160.9|742144.4|741144.4|24
1626188670000|2021-07-13 15:04:30|742158.5|741158.5|742150.9|741150.9|742664|741164.2|742146.5|740640.1|23
1626188680000|2021-07-13 15:04:40|742154.5|741154.5|742150.6|741150.6|742173.4|741173.4|742133.5|741133.5|33
1626188690000|2021-07-13 15:04:50|742150.8|741150.8|742142.6|741142.6|742151|741151|742135.2|741135.2|28
1626188700000|2021-07-13 15:05:00|742141.2|741141.2|742079.3|741079.3|742144.9|741144.9|742063.2|741063.2|31
1626188710000|2021-07-13 15:05:10|742078.4|741078.4|742030.7|741030.7|742078.4|741078.4|742024.6|741024.6|34
1626188720000|2021-07-13 15:05:20|742029.7|741029.7|742033.9|741033.9|742036|741036|742023.8|741023.8|27
1626188730000|2021-07-13 15:05:30|742028.5|741028.5|742515.4|740515.4|742518.5|741038.5|742019.1|740492.4|36
1626188740000|2021-07-13 15:05:40|742036.2|741036.2|742558.4|740558.4|742563.9|741066.2|742029.1|740535.2|31
1626188750000|2021-07-13 15:05:50|742556.8|740556.8|742605|740605|742610.1|741100|742100|740540.4|28
1626188760000|2021-07-13 15:06:00|742604.7|740604.7|742601.2|740601.2|742606.4|740606.4|742586.5|740586.5|33
1626188770000|2021-07-13 15:06:10|742606|740606|742145.8|741145.8|742652.1|741145.8|742145.8|740601.3|31
1626188780000|2021-07-13 15:06:20|742166.3|741166.3|742153.5|741153.5|742671.6|741169.6|742152|740656.2|35
1626188790000|2021-07-13 15:06:30|742154.5|741154.5|742158.4|741158.4|742173.9|741173.9|742151.5|741151.5|29
1626188800000|2021-07-13 15:06:40|742161.3|741161.3|742626|740626|742626|741161.3|742139.8|740626|14
1626188810000|2021-07-13 15:06:50|742623.3|740623.3|742600.5|740600.5|742635.9|741089.7|742089.7|740596.5|33
1626188820000|2021-07-13 15:07:00|742599.8|740599.8|742595.9|740595.9|742599.9|740599.9|742565.1|740565.1|30
1626188830000|2021-07-13 15:07:10|742595.3|740595.3|742653.2|740653.2|742656.3|740656.3|742577.7|740577.7|30
1626188840000|2021-07-13 15:07:20|742654.6|740654.6|742690.9|740690.9|742692.8|740692.8|742654.2|740654.2|32
1626188850000|2021-07-13 15:07:30|742692.7|740692.7|742687|740687|742696.2|740696.2|742684.9|740684.9|22
1626188860000|2021-07-13 15:07:40|742687.3|740687.3|742620.3|740620.3|742697.4|741195.2|742195.2|740605.2|38
1626188870000|2021-07-13 15:07:50|742619.7|740619.7|742554.4|740554.4|742646.2|741063.5|742063.5|740544.5|34
1626188880000|2021-07-13 15:08:00|742552.6|740552.6|742389.8|740389.8|742552.6|740552.6|742389.8|740389.8|38
1626188890000|2021-07-13 15:08:10|742391.4|740391.4|742453.8|740453.8|742457.9|740457.9|742389.4|740389.4|23
1626188900000|2021-07-13 15:08:20|742454.6|740454.6|742493.1|740493.1|742510|740510|742438|740438|34
1626188910000|2021-07-13 15:08:30|742492.7|740492.7|742452.9|740452.9|742545.7|740545.7|742452.7|740452.7|27
1626188920000|2021-07-13 15:08:40|742456.2|740456.2|742437.1|740437.1|742469.5|740469.5|742417.9|740417.9|31
1626188930000|2021-07-13 15:08:50|742435.6|740435.6|742407.7|740407.7|742435.6|740435.6|742404.3|740404.3|22
1626188940000|2021-07-13 15:09:00|742408.1|740408.1|742427|740427|742436.7|740436.7|742395.9|740395.9|30
1626188950000|2021-07-13 15:09:10|742426.8|740426.8|742445.9|740445.9|742484.6|740932.6|741932.6|740415.8|33
1626188960000|2021-07-13 15:09:20|742442.8|740442.8|742450.6|740450.6|742466.1|740466.1|742430.6|740430.6|28
1626188970000|2021-07-13 15:09:30|742450.2|740450.2|742446.1|740446.1|742451.1|740451.1|742427.1|740427.1|24
1626188980000|2021-07-13 15:09:40|742450.6|740450.6|742443.1|740443.1|742458|740458|742424|740424|24
1626188990000|2021-07-13 15:09:50|742442.4|740442.4|742438.5|740438.5|742456|740456|742432.4|740432.4|14
1626189000000|2021-07-13 15:10:00|742428|740428|742473.1|740473.1|742479|740479|742418.5|740418.5|34
1626189010000|2021-07-13 15:10:10|742475|740475|742459.7|740459.7|742475|740953.2|741953.2|740416.4|32
1626189020000|2021-07-13 15:10:20|742458.8|740458.8|742487|740487|742502.8|740502.8|742449|740449|32
1626189030000|2021-07-13 15:10:30|742478.3|740478.3|742467.6|740467.6|742478.3|740478.3|742454|740454|30
1626189040000|2021-07-13 15:10:40|742468.4|740468.4|742455.1|740455.1|742490.7|740490.7|742453.8|740453.8|26
1626189050000|2021-07-13 15:10:50|742453|740453|742482.3|740482.3|742492.6|740492.6|742450.3|740450.3|35
1626189060000|2021-07-13 15:11:00|742483.1|740483.1|742503.8|740503.8|742503.8|740503.8|742438.8|740438.8|34
1626189070000|2021-07-13 15:11:10|742502.1|740502.1|742489.5|740489.5|742502.1|740983.5|741983.5|740466.1|34
1626189080000|2021-07-13 15:11:20|742488.3|740488.3|742470|740470|742497.7|740497.7|742450.1|740450.1|32
1626189090000|2021-07-13 15:11:30|742469.8|740469.8|742450.3|740450.3|742472.9|740472.9|742450.3|740450.3|30
1626189100000|2021-07-13 15:11:40|742446.6|740446.6|742450.7|740450.7|742457.1|740457.1|742429.8|740429.8|24
1626189110000|2021-07-13 15:11:50|742448.9|740448.9|742453.1|740453.1|742468.2|740468.2|742446.1|740446.1|26
1626189120000|2021-07-13 15:12:00|742456.9|740456.9|742454.9|740454.9|742465.6|740956.5|741943.8|740444|30
1626189130000|2021-07-13 15:12:10|742457.8|740457.8|741944.4|740944.4|742469.5|740944.4|741940.3|740450.4|26
1626189140000|2021-07-13 15:12:20|741946.5|740946.5|742376.4|740376.4|742427.4|740949.3|741882.3|740372.4|21
1626189150000|2021-07-13 15:12:30|742379.6|740379.6|741932.7|740932.7|742438.6|740942.2|741924.3|740376.9|30
1626189160000|2021-07-13 15:12:40|741927.9|740927.9|742436.1|740436.1|742441.8|740930.3|741927.9|740397.3|31
1626189170000|2021-07-13 15:12:50|742437.8|740437.8|742407.9|740407.9|742439.5|740439.5|742407.9|740407.9|26
1626189180000|2021-07-13 15:13:00|742414.5|740414.5|742378.6|740378.6|742433.3|740881.4|741874|740375.2|30
1626189190000|2021-07-13 15:13:10|742392.3|740392.3|742375.9|740375.9|742393.4|740393.4|742367.1|740367.1|21
1626189200000|2021-07-13 15:13:20|742388.6|740388.6|742364.7|740364.7|742392.8|740392.8|742356.4|740356.4|24
1626189210000|2021-07-13 15:13:30|742363.7|740363.7|741901.3|740901.3|742392.9|740901.3|741870.8|740287.6|36
1626189220000|2021-07-13 15:13:40|741899.8|740899.8|741956.3|740956.3|742462.6|740957.3|741897.3|740388.9|31
1626189230000|2021-07-13 15:13:50|741970|740970|741964.5|740964.5|741972.8|740972.8|741964|740964|23
1626189240000|2021-07-13 15:14:00|741963.6|740963.6|741969.4|740969.4|741970.4|740970.4|741960|740960|27
1626189250000|2021-07-13 15:14:10|741969.1|740969.1|742061|741061|742062|741062|741966.7|740966.7|27
1626189260000|2021-07-13 15:14:20|742059.1|741059.1|742050.7|741050.7|742065.9|741065.9|742021.2|741021.2|28
1626189270000|2021-07-13 15:14:30|742047.9|741047.9|742055.9|741055.9|742055.9|741055.9|742043.4|741043.4|25
1626189280000|2021-07-13 15:14:40|742056.4|741056.4|742048.2|741048.2|742056.4|741056.4|742047.1|741047.1|24
1626189290000|2021-07-13 15:14:50|742047.1|741047.1|742561.6|740561.6|742569.7|741146.7|742044.6|740553.6|30
1626189300000|2021-07-13 15:15:00|742560.9|740560.9|742180.8|741180.8|742652.5|741183.4|742064|740560.9|39
1626189310000|2021-07-13 15:15:10|742656.5|740656.5|742629.8|740629.8|742656.5|741109.7|742085.3|740605.3|25
1626189320000|2021-07-13 15:15:20|742627.6|740627.6|742628|740628|742638.3|740638.3|742622.4|740622.4|30
1626189330000|2021-07-13 15:15:30|742624.6|740624.6|742628.6|740628.6|742630.1|741130.3|742112.6|740616.4|28
1626189340000|2021-07-13 15:15:40|742629.5|740629.5|742633.4|740633.4|742639.3|740639.3|742616.6|740616.6|27
1626189350000|2021-07-13 15:15:50|742630.7|740630.7|742577.1|740577.1|742645.9|740645.9|742573.6|740573.6|26
1626189360000|2021-07-13 15:16:00|742581.2|740581.2|742578.2|740578.2|742594.6|740594.6|742568.2|740568.2|34
1626189370000|2021-07-13 15:16:10|742578.7|740578.7|742590.7|740590.7|742592.7|740592.7|742578.7|740578.7|30
1626189380000|2021-07-13 15:16:20|742591|740591|742050.6|741050.6|742603|741076.7|742050.6|740546.5|29
1626189390000|2021-07-13 15:16:30|742051.4|741051.4|742050|741050|742053.9|741053.9|742042.1|741042.1|29
1626189400000|2021-07-13 15:16:40|742050.4|741050.4|742619.7|740619.7|742637.3|741133.3|742050.4|740598.4|32
1626189410000|2021-07-13 15:16:50|742617.4|740617.4|742572.5|740572.5|742619.9|740619.9|742566.2|740566.2|32
1626189420000|2021-07-13 15:17:00|742567.2|740567.2|742600.6|740600.6|742601.8|741108.2|742056|740535.2|35
1626189430000|2021-07-13 15:17:10|742602.7|740602.7|742642.9|740642.9|742648.6|741159.4|742159.4|740584.5|32
1626189440000|2021-07-13 15:17:20|742635.7|740635.7|742631.2|740631.2|742655.4|740655.4|742630.2|740630.2|30
1626189450000|2021-07-13 15:17:30|742629.6|740629.6|742639.3|740639.3|742641.4|740641.4|742616.1|740616.1|26
1626189460000|2021-07-13 15:17:40|742640|740640|742651|740651|742653.7|740653.7|742613.4|740613.4|32
1626189470000|2021-07-13 15:17:50|742155|741155|742607.5|740607.5|742665.5|741155|742105.2|740584.2|27
1626189480000|2021-07-13 15:18:00|742610.4|740610.4|742596.5|740596.5|742610.4|740610.4|742589.1|740589.1|27
1626189490000|2021-07-13 15:18:10|742597.2|740597.2|742574.7|740574.7|742597.7|740597.7|742568.9|740568.9|28
1626189500000|2021-07-13 15:18:20|742566.1|740566.1|742045.9|741045.9|742571.8|741084.9|742043|740538.2|22
1626189510000|2021-07-13 15:18:30|742051.2|741051.2|742048|741048|742051.2|741051.2|742035.3|741035.3|25
1626189520000|2021-07-13 15:18:40|742049|741049|742037.7|741037.7|742052|741052|742037.3|741037.3|26
1626189530000|2021-07-13 15:18:50|742038|741038|742030.7|741030.7|742514|741039.6|742002.5|740502.9|30
1626189540000|2021-07-13 15:19:00|742036.5|741036.5|742507.5|740507.5|742516.1|741039.1|742020.9|740504.3|32
1626189550000|2021-07-13 15:19:10|742012.6|741012.6|742118.5|741118.5|742129.7|741129.7|742012.6|741012.6|32
1626189560000|2021-07-13 15:19:20|742114.5|741114.5|742679.8|740679.8|742688.5|741183.5|742114.5|740666.4|27
1626189570000|2021-07-13 15:19:30|742683.3|740683.3|742227.2|741227.2|742701.4|741238.5|742192.8|740670.8|32
1626189580000|2021-07-13 15:19:40|742218|741218|742278.1|741278.1|742296.2|741296.2|742216.3|741216.3|34
1626189590000|2021-07-13 15:19:50|742281.6|741281.6|742255.8|741255.8|742317.4|741317.4|742255.8|741255.8|35
1626189600000|2021-07-13 15:20:00|742260.9|741260.9|742348.6|741348.6|742348.8|741348.8|742260.9|741260.9|34
1626189610000|2021-07-13 15:20:10|742347.6|741347.6|742371.6|741371.6|742379.9|741379.9|742341.5|741341.5|26
1626189620000|2021-07-13 15:20:20|742371.7|741371.7|742393.7|741393.7|742421.8|741421.8|742359.1|741359.1|32
1626189630000|2021-07-13 15:20:30|742394.1|741394.1|742384.4|741384.4|742402.7|741402.7|742375.8|741375.8|36
1626189640000|2021-07-13 15:20:40|742392|741392|742349.3|741349.3|742395.5|741395.5|742320.1|741320.1|27
1626189650000|2021-07-13 15:20:50|742376.6|741376.6|742381.7|741381.7|742863.9|741390.1|742349.7|740836|35
1626189660000|2021-07-13 15:21:00|742382.2|741382.2|742874.7|740874.7|742882|741384.4|742355.8|740848.5|29
1626189670000|2021-07-13 15:21:10|742870.2|740870.2|742311.5|741311.5|742870.2|741349.6|742299.6|740803.8|29
1626189680000|2021-07-13 15:21:20|742306.5|741306.5|742301.5|741301.5|742818.4|741311.6|742292.8|740787.2|28
1626189690000|2021-07-13 15:21:30|742291.6|741291.6|742227.9|741227.9|742791.7|741299.6|742216.4|740698.4|38
1626189700000|2021-07-13 15:21:40|742226.5|741226.5|742234.3|741234.3|742734.2|741254.8|742220|740723.7|31
1626189710000|2021-07-13 15:21:50|742231.1|741231.1|742835.6|740835.6|742850.8|741350.6|742186.4|740678.5|39
1626189720000|2021-07-13 15:22:00|742840.8|740840.8|742797.8|740797.8|742850.5|740850.5|742797.8|740797.8|26
1626189730000|2021-07-13 15:22:10|742310.3|741310.3|742340.7|741340.7|742845.4|741366.9|742310.3|740815.9|36
1626189740000|2021-07-13 15:22:20|742335.1|741335.1|742864.6|740864.6|742868.5|741353|742335.1|740833.5|27
1626189750000|2021-07-13 15:22:30|742854.8|740854.8|742773.6|740773.6|742854.8|741365.4|742349.8|740767.8|30
1626189760000|2021-07-13 15:22:40|742783.5|740783.5|742766.4|740766.4|742787|741260.1|742260.1|740749.1|34
1626189770000|2021-07-13 15:22:50|742766.6|740766.6|742736.3|740736.3|742768.2|740768.2|742729|740729|33
1626189780000|2021-07-13 15:23:00|742748.2|740748.2|742740.7|740740.7|742748.5|740748.5|742738.7|740738.7|26
1626189790000|2021-07-13 15:23:10|742739.8|740739.8|742199.5|741199.5|742745.8|741221|742199.5|740736|32
1626189800000|2021-07-13 15:23:20|742203.7|741203.7|742638.2|740638.2|742643|741215.9|742139.4|740636.5|32
1626189810000|2021-07-13 15:23:30|742637.4|740637.4|742611.1|740611.1|742637.4|740637.4|742605.9|740605.9|25
1626189820000|2021-07-13 15:23:40|742611.3|740611.3|742619.3|740619.3|742620.8|740620.8|742611.3|740611.3|22
1626189830000|2021-07-13 15:23:50|742625|740625|742618|740618|742625|740625|742614.9|740614.9|30
1626189840000|2021-07-13 15:24:00|742616.9|740616.9|742062.2|741062.2|742616.9|741062.7|742059.2|740557.5|36
1626189850000|2021-07-13 15:24:10|742061.5|741061.5|742557.2|740557.2|742580.3|741062|742060.1|740540|31
1626189860000|2021-07-13 15:24:20|742566.5|740566.5|742547|740547|742573.9|740573.9|742542.4|740542.4|36
1626189870000|2021-07-13 15:24:30|742558.2|740558.2|742564.2|740564.2|742574.3|740574.3|742557.8|740557.8|26
1626189880000|2021-07-13 15:24:40|742565.3|740565.3|742445.9|740445.9|742565.3|740989.7|741968.4|740445.9|38
1626189890000|2021-07-13 15:24:50|742467|740467|742498.4|740498.4|742507.5|741002.7|742002.7|740458.5|36
1626189900000|2021-07-13 15:25:00|742476.6|740476.6|741937.1|740937.1|742493.2|740959.5|741922.8|740434.7|30
1626189910000|2021-07-13 15:25:10|741936.2|740936.2|741926.4|740926.4|742430.7|740940|741908.2|740409.6|29
1626189920000|2021-07-13 15:25:20|741933.7|740933.7|742449.9|740449.9|742454.9|740934.1|741931.1|740429.2|34
1626189930000|2021-07-13 15:25:30|742450.2|740450.2|741926.6|740926.6|742450.2|740943.7|741921.9|740428|30
1626189940000|2021-07-13 15:25:40|741927.8|740927.8|741778.9|740778.9|742418.8|740927.8|741758.6|740404.5|32
1626189950000|2021-07-13 15:25:50|741777.7|740777.7|741777.3|740777.3|741781.4|740781.4|741758.8|740758.8|32
1626189960000|2021-07-13 15:26:00|741776.8|740776.8|741771|740771|741776.8|740776.8|741763|740763|29
1626189970000|2021-07-13 15:26:10|741771.4|740771.4|741758.3|740758.3|741772.9|740772.9|741751.1|740751.1|33
1626189980000|2021-07-13 15:26:20|741758|740758|741750.6|740750.6|741761.8|740761.8|741734.9|740734.9|33
1626189990000|2021-07-13 15:26:30|741753|740753|742255.3|740255.3|742262.1|740760.1|741748.1|740255.3|17
1626190000000|2021-07-13 15:26:40|742257.3|740257.3|741765|740765|742265.8|740767.2|741747.5|740247|18
1626190010000|2021-07-13 15:26:50|741762.3|740762.3|741744.9|740744.9|741764.8|740764.8|741731.9|740731.9|24
1626190020000|2021-07-13 15:27:00|741749|740749|741739.7|740739.7|741757.8|740757.8|741738.2|740738.2|22
1626190030000|2021-07-13 15:27:10|741754.3|740754.3|741755|740755|742239.3|740772.8|741734.1|740239.3|30
1626190040000|2021-07-13 15:27:20|741756|740756|741745|740745|741756|740756|741730|740730|26
1626190050000|2021-07-13 15:27:30|741747.6|740747.6|741747.4|740747.4|741747.8|740747.8|741725.7|740725.7|21
1626190060000|2021-07-13 15:27:40|741742.8|740742.8|742254.9|740254.9|742256.4|740756.6|741740.7|740241.9|20
1626190070000|2021-07-13 15:27:50|741760.4|740760.4|741753.4|740753.4|742256.3|740770.1|741747.5|740243|28
1626190080000|2021-07-13 15:28:00|741761|740761|741723.7|740723.7|742250.4|740763.6|741723.3|740228.7|30
1626190090000|2021-07-13 15:28:10|741724.8|740724.8|742150.3|740150.3|742170.3|740746.3|741723.8|740150.3|24
1626190100000|2021-07-13 15:28:20|742153.1|740153.1|742161.8|740161.8|742168.4|740168.4|742148.3|740148.3|29
1626190110000|2021-07-13 15:28:30|742164|740164|742134.7|740134.7|742164|740640.6|741619|740108|30
1626190120000|2021-07-13 15:28:40|742134.4|740134.4|741639.9|740639.9|742134.4|740639.9|741620.8|740134.4|27
1626190130000|2021-07-13 15:28:50|741637.1|740637.1|742078.4|740078.4|742171|740671.4|741627|740066.9|31
1626190140000|2021-07-13 15:29:00|742079.6|740079.6|741583.6|740583.6|742079.7|740585.2|741570.9|740055.9|36
1626190150000|2021-07-13 15:29:10|741584.1|740584.1|741546.6|740546.6|742055.9|740586.2|741536.7|740033.9|33
1626190160000|2021-07-13 15:29:20|741556.5|740556.5|741569.8|740569.8|741584.9|740584.9|741548.1|740548.1|33
1626190170000|2021-07-13 15:29:30|741569.3|740569.3|741543|740543|741576.2|740576.2|741540|740540|29
1626190180000|2021-07-13 15:29:40|741542.6|740542.6|741540.4|740540.4|741546.3|740546.3|741525.3|740525.3|26
1626190190000|2021-07-13 15:29:50|741534.6|740534.6|742044.1|740044.1|742044.8|740559.4|741527.9|740034.3|37
1626190200000|2021-07-13 15:30:00|742044.4|740044.4|741994.7|739994.7|742044.4|740513.8|741488.1|739990.6|39
1626190210000|2021-07-13 15:30:10|742000.4|740000.4|741999.7|739999.7|742005.2|740501.3|741474.1|739978.3|38
1626190220000|2021-07-13 15:30:20|741999.6|739999.6|741848.7|739848.7|742001.1|740470.2|741298.8|739784.1|31
1626190230000|2021-07-13 15:30:30|741815.8|739815.8|741818.1|739818.1|741843.3|740306.6|741295.1|739793.5|32
1626190240000|2021-07-13 15:30:40|741812.6|739812.6|741750.3|739750.3|741812.7|740254.8|741242.9|739729.6|31
1626190250000|2021-07-13 15:30:50|741750.4|739750.4|741907.3|739907.3|741919.5|739919.5|741747.7|739747.7|26
1626190260000|2021-07-13 15:31:00|741910.5|739910.5|741914.9|739914.9|741914.9|740402.6|741402.6|739870.7|36
1626190270000|2021-07-13 15:31:10|741908|739908|741906.9|739906.9|741911.7|739911.7|741873.7|739873.7|36
1626190280000|2021-07-13 15:31:20|741905.3|739905.3|741910.1|739910.1|741920.4|740388.7|741388.7|739872|33
1626190290000|2021-07-13 15:31:30|741914|739914|741920|739920|741924.8|739924.8|741885.2|739885.2|28
1626190300000|2021-07-13 15:31:40|741919.8|739919.8|741909.5|739909.5|741919.8|739919.8|741893.4|739893.4|24
1626190310000|2021-07-13 15:31:50|741909.4|739909.4|741917.7|739917.7|741918.5|740422.1|741420.1|739899|28
1626190320000|2021-07-13 15:32:00|741918.5|739918.5|741867.1|739867.1|741919.4|739919.4|741847.6|739847.6|22
1626190330000|2021-07-13 15:32:10|741874.7|739874.7|741893.5|739893.5|741893.5|739893.5|741854|739854|28
1626190340000|2021-07-13 15:32:20|741894.2|739894.2|741871.2|739871.2|741895.2|739895.2|741851.3|739851.3|33
1626190350000|2021-07-13 15:32:30|741875.8|739875.8|741893.3|739893.3|741904|739904|741869.9|739869.9|30
1626190360000|2021-07-13 15:32:40|741896|739896|741755.8|739755.8|741896|739896|741728|739728|27
1626190370000|2021-07-13 15:32:50|741757.2|739757.2|741616.6|739616.6|741760.8|740243.5|741243.5|739616.6|34
1626190380000|2021-07-13 15:33:00|741607.4|739607.4|741159.2|740159.2|741650.5|740159.2|741159.2|739585.8|32
1626190390000|2021-07-13 15:33:10|741660.4|739660.4|741170.2|740170.2|741660.4|740194.1|741154.1|739656.4|27
1626190400000|2021-07-13 15:33:20|741171.8|740171.8|741169.9|740169.9|741672.4|740200.5|741160.5|739672.4|30
1626190410000|2021-07-13 15:33:30|741168.8|740168.8|741708.8|739708.8|741724.5|740204.2|741168.8|739696.1|31
1626190420000|2021-07-13 15:33:40|741709.5|739709.5|741693.9|739693.9|741786.4|740207.8|741181.2|739674.7|31
1626190430000|2021-07-13 15:33:50|741690.7|739690.7|741700.7|739700.7|741722.6|740193.8|741172|739681.1|30
1626190440000|2021-07-13 15:34:00|741703.7|739703.7|741185.3|740185.3|741703.7|740193.5|741167|739686.4|32
1626190450000|2021-07-13 15:34:10|741189.1|740189.1|741214|740214|741714.5|740214|741185.9|739710.5|29
1626190460000|2021-07-13 15:34:20|741209.8|740209.8|741164.5|740164.5|741742.5|740255.1|741159.4|739713.2|32
1626190470000|2021-07-13 15:34:30|741162.9|740162.9|741727.8|739727.8|741739.7|740249.8|741154.3|739725.1|25
1626190480000|2021-07-13 15:34:40|741728.4|739728.4|741300.8|740300.8|741765.8|740306|741261.3|739728.4|29
1626190490000|2021-07-13 15:34:50|741304.4|740304.4|741340.9|740340.9|741340.9|740340.9|741298.5|740298.5|27
1626190500000|2021-07-13 15:35:00|741341.1|740341.1|741295.9|740295.9|741808.3|740341.1|741270|739766.8|33
1626190510000|2021-07-13 15:35:10|741297|740297|741279.5|740279.5|741804.4|740310.3|741278.6|739785|35
1626190520000|2021-07-13 15:35:20|741785.2|739785.2|741370.1|740370.1|741871.7|740371.2|741367.3|739785.2|35
1626190530000|2021-07-13 15:35:30|741371.4|740371.4|741888.6|739888.6|741899.9|740388.2|741363.5|739862.2|30
1626190540000|2021-07-13 15:35:40|741886.8|739886.8|741173.9|740173.9|741887.7|740351.3|741164.9|739714.2|35
1626190550000|2021-07-13 15:35:50|741177.3|740177.3|741165.8|740165.8|741177.4|740177.4|741154.1|740154.1|21
1626190560000|2021-07-13 15:36:00|741174.3|740174.3|741115.4|740115.4|741635.6|740174.3|741112.4|739597.5|32
1626190570000|2021-07-13 15:36:10|741115.5|740115.5|741174|740174|741678.5|740174|741112.3|739644.5|26
1626190580000|2021-07-13 15:36:20|741168.7|740168.7|741705.5|739705.5|741722.2|740179.1|741135.2|739683.5|35
1626190590000|2021-07-13 15:36:30|741712.3|739712.3|741708.3|739708.3|741733.8|740220.5|741183.5|739702.8|37
1626190600000|2021-07-13 15:36:40|741710.4|739710.4|741688.8|739688.8|741715.2|740208.4|741163.7|739675.6|32
1626190610000|2021-07-13 15:36:50|741688.4|739688.4|741165.3|740165.3|741688.9|740172.9|741165.3|739673.5|21
1626190620000|2021-07-13 15:37:00|741162.3|740162.3|741164.1|740164.1|741173.8|740173.8|741151.7|740151.7|30
1626190630000|2021-07-13 15:37:10|741165.3|740165.3|741186.9|740186.9|741686.3|740194.1|741157.5|739670.3|31
1626190640000|2021-07-13 15:37:20|741186.6|740186.6|741157.7|740157.7|741692|740195.2|741150.7|739679.1|28
1626190650000|2021-07-13 15:37:30|741159.8|740159.8|741864|739864|741869|740337.8|741150|739676|34
1626190660000|2021-07-13 15:37:40|741371.8|740371.8|741869.2|739869.2|741883.5|740375.5|741367.7|739858|26
1626190670000|2021-07-13 15:37:50|741872.8|739872.8|741895.5|739895.5|741895.5|740384|741379.7|739870.4|29
1626190680000|2021-07-13 15:38:00|741889.6|739889.6|741881.2|739881.2|741898.1|740402.7|741375.9|739878.5|37
1626190690000|2021-07-13 15:38:10|741881.7|739881.7|741868.5|739868.5|741891.9|740391.2|741347.9|739845.2|31
1626190700000|2021-07-13 15:38:20|741861.2|739861.2|741742.5|739742.5|741869.6|739869.6|741736|739736|34
1626190710000|2021-07-13 15:38:30|741739.5|739739.5|741752.5|739752.5|741772.3|740245.7|741222.2|739728.2|34
1626190720000|2021-07-13 15:38:40|741758.3|739758.3|741796.3|739796.3|741813.8|740299|741286.1|739758.3|31
1626190730000|2021-07-13 15:38:50|741797|739797|741253.2|740253.2|741803.2|740270.1|741242.1|739748.4|26
1626190740000|2021-07-13 15:39:00|741235.6|740235.6|741700.8|739700.8|741740.9|740235.6|741203.4|739696.1|29
1626190750000|2021-07-13 15:39:10|741715.3|739715.3|741661.1|739661.1|741719.7|740148.4|741138.5|739656.7|32
1626190760000|2021-07-13 15:39:20|741678.3|739678.3|741165.3|740165.3|741678.3|740176.3|741163.7|739661.6|24
1626190770000|2021-07-13 15:39:30|741184.7|740184.7|741719.9|739719.9|741719.9|740210.6|741184.7|739675.2|23
1626190780000|2021-07-13 15:39:40|741719.5|739719.5|741735.8|739735.8|741746.3|740251.3|741217.4|739719.5|20
1626190790000|2021-07-13 15:39:50|741249.8|740249.8|741243.8|740243.8|741256.5|740256.5|741228.5|740228.5|22
1626190800000|2021-07-13 15:40:00|741224.6|740224.6|741260.2|740260.2|741260.7|740260.7|741165|740165|31
1626190810000|2021-07-13 15:40:10|741266.5|740266.5|741264.8|740264.8|741267.5|740267.5|741250.8|740250.8|22
1626190820000|2021-07-13 15:40:20|741266|740266|741725.1|739725.1|741725.5|740287.7|741196.4|739708.4|29
1626190830000|2021-07-13 15:40:30|741715|739715|741242.2|740242.2|741745.2|740259|741232.2|739712|28
1626190840000|2021-07-13 15:40:40|741242.3|740242.3|741248.1|740248.1|741253.1|740253.1|741233|740233|19
1626190850000|2021-07-13 15:40:50|741243.8|740243.8|741743.8|739743.8|741748.2|740251.8|741240.4|739742.6|19
1626190860000|2021-07-13 15:41:00|741237.3|740237.3|741187.6|740187.6|741726.1|740239.4|741176.7|739696.8|32
1626190870000|2021-07-13 15:41:10|741189.9|740189.9|741181.6|740181.6|741189.9|740189.9|741168.5|740168.5|22
1626190880000|2021-07-13 15:41:20|741174.1|740174.1|741130.9|740130.9|741684.9|740184.5|741112.6|739620.8|26
1626190890000|2021-07-13 15:41:30|741112.6|740112.6|741089.9|740089.9|741615|740141.3|741067.1|739596.9|30
1626190900000|2021-07-13 15:41:40|741088.1|740088.1|741096|740096|741105.8|740105.8|741083|740083|25
1626190910000|2021-07-13 15:41:50|741095.4|740095.4|741095.2|740095.2|741101.6|740101.6|741089.7|740089.7|25
1626190920000|2021-07-13 15:42:00|741095.4|740095.4|741099.5|740099.5|741108.6|740108.6|741041.6|740041.6|34
1626190930000|2021-07-13 15:42:10|741093.2|740093.2|741121.1|740121.1|741125.4|740125.4|741092.2|740092.2|28
1626190940000|2021-07-13 15:42:20|741114|740114|741127.9|740127.9|741131|740131|741102.3|740102.3|22
1626190950000|2021-07-13 15:42:30|741116.3|740116.3|741122.4|740122.4|741131.1|740131.1|741091.7|740091.7|25
1626190960000|2021-07-13 15:42:40|741117.7|740117.7|741124.5|740124.5|741124.9|740124.9|741113.2|740113.2|10
1626190970000|2021-07-13 15:42:50|741113.1|740113.1|741681.1|739681.1|741681.1|740217.5|741113.1|739635.2|27
1626190980000|2021-07-13 15:43:00|741173.7|740173.7|741671|739671|741713.8|740221.4|741144.6|739667.5|36
1626190990000|2021-07-13 15:43:10|741678.5|739678.5|741151.6|740151.6|741678.5|740170.6|741133.5|739641|33
1626191000000|2021-07-13 15:43:20|741653.1|739653.1|741625.5|739625.5|741667.3|740146.4|741120.6|739616.5|33
1626191010000|2021-07-13 15:43:30|741120.7|740120.7|741665|739665|741665|740166.9|741112.6|739615.4|27
1626191020000|2021-07-13 15:43:40|741645.5|739645.5|741635.9|739635.9|741656.7|740141.9|741105|739628.7|30
1626191030000|2021-07-13 15:43:50|741637.5|739637.5|741683.3|739683.3|741688.7|740161.2|741103.7|739616.8|26
1626191040000|2021-07-13 15:44:00|741676.3|739676.3|741699.9|739699.9|741714.7|740193.4|741171|739676.3|26
1626191050000|2021-07-13 15:44:10|741707.8|739707.8|741632.2|739632.2|741718.1|739718.1|741595.4|739595.4|22
1626191060000|2021-07-13 15:44:20|741629|739629|741750.8|739750.8|741756.1|739756.1|741618.9|739618.9|28
1626191070000|2021-07-13 15:44:30|741739|739739|741646.1|739646.1|741789|740294.9|741265.6|739608|31
1626191080000|2021-07-13 15:44:40|741658.8|739658.8|741658.6|739658.6|741663.2|739663.2|741634|739634|28
1626191090000|2021-07-13 15:44:50|741665|739665|741143.7|740143.7|741669|740158|741132.2|739644.1|25
1626191100000|2021-07-13 15:45:00|741683.4|739683.4|741071.5|740071.5|741683.4|740113.1|741071.5|739570.5|31
1626191110000|2021-07-13 15:45:10|741565.1|739565.1|741673.7|739673.7|741673.7|740148.9|741117.9|739559.3|29
1626191120000|2021-07-13 15:45:20|741683.1|739683.1|741701.6|739701.6|741714.4|739714.4|741644.3|739644.3|26
1626191130000|2021-07-13 15:45:30|741699.4|739699.4|741708|739708|741708.1|739708.1|741699.4|739699.4|18
1626191140000|2021-07-13 15:45:40|741707.4|739707.4|741701.9|739701.9|741722.2|739722.2|741698.8|739698.8|18
1626191150000|2021-07-13 15:45:50|741700.8|739700.8|741644.7|739644.7|741700.8|739700.8|741644.7|739644.7|24
1626191160000|2021-07-13 15:46:00|741667.5|739667.5|741664|739664|741714.9|740176.5|741176.5|739664|28
1626191170000|2021-07-13 15:46:10|741660|739660|741667.6|739667.6|741686.5|739686.5|741660|739660|20
1626191180000|2021-07-13 15:46:20|741690.8|739690.8|741677.9|739677.9|741701|739701|741642.6|739642.6|27
1626191190000|2021-07-13 15:46:30|741678.4|739678.4|741673.3|739673.3|741686.6|740165.1|741165.1|739659.6|19
1626191200000|2021-07-13 15:46:40|741673.9|739673.9|741673.9|739673.9|741686.7|739686.7|741656.2|739656.2|20
1626191210000|2021-07-13 15:46:50|741672.4|739672.4|741688.5|739688.5|741688.5|739688.5|741665.7|739665.7|16
1626191220000|2021-07-13 15:47:00|741689|739689|741169.7|740169.7|741690.7|740169.7|741169.7|739666.8|19
1626191230000|2021-07-13 15:47:10|741688|739688|741686.6|739686.6|741688|739688|741683.3|739683.3|19
1626191240000|2021-07-13 15:47:20|741687.3|739687.3|741680.2|739680.2|741687.9|740154.1|741152.6|739668.1|17
1626191250000|2021-07-13 15:47:30|741687.2|739687.2|741687.9|739687.9|741692.4|739692.4|741683|739683|20
1626191260000|2021-07-13 15:47:40|741686.6|739686.6|741691.5|739691.5|741699.1|740200.1|741190.7|739674|27
1626191270000|2021-07-13 15:47:50|741693.5|739693.5|741699|739699|741703.6|739703.6|741690.9|739690.9|21
1626191280000|2021-07-13 15:48:00|741696.1|739696.1|741712.2|739712.2|741713.7|739713.7|741692.1|739692.1|21
1626191290000|2021-07-13 15:48:10|741707.9|739707.9|741705.3|739705.3|741714.8|739714.8|741697.1|739697.1|26
1626191300000|2021-07-13 15:48:20|741708.9|739708.9|741699.8|739699.8|741714.9|739714.9|741678.7|739678.7|23
1626191310000|2021-07-13 15:48:30|741674|739674|741704.8|739704.8|741709.7|739709.7|741674|739674|13
1626191320000|2021-07-13 15:48:40|741701|739701|741180.5|740180.5|741707.1|740213.3|741170|739701|23
1626191330000|2021-07-13 15:48:50|741694|739694|741674.6|739674.6|741707|739707|741674.6|739674.6|18
1626191340000|2021-07-13 15:49:00|741680.9|739680.9|741203.3|740203.3|741693.3|740203.3|741169.7|739672.5|18
1626191350000|2021-07-13 15:49:10|741701.3|739701.3|741688.6|739688.6|741701.3|739701.3|741680|739680|20
1626191360000|2021-07-13 15:49:20|741688.8|739688.8|741694.2|739694.2|741701.5|740203.5|741193.5|739688.8|22
1626191370000|2021-07-13 15:49:30|741693.4|739693.4|741684.6|739684.6|741698.7|739698.7|741678|739678|19
1626191380000|2021-07-13 15:49:40|741703|739703|741681.4|739681.4|741703|740199|741185.8|739681.3|21
1626191390000|2021-07-13 15:49:50|741682.4|739682.4|741685.8|739685.8|741688.2|739688.2|741680.9|739680.9|12
1626191400000|2021-07-13 15:50:00|741663.3|739663.3|741687.4|739687.4|741687.4|739687.4|741663.3|739663.3|9
1626191410000|2021-07-13 15:50:10|741189|740189|741688.8|739688.8|741692.3|740195.4|741184.3|739676.2|15
1626191420000|2021-07-13 15:50:20|741659.8|739659.8|741177|740177|741681.7|740177.8|741173.1|739645.9|24
1626191430000|2021-07-13 15:50:30|741174.4|740174.4|741682.8|739682.8|741691.2|740185.1|741171.1|739662.8|21
1626191440000|2021-07-13 15:50:40|741690|739690|741676.6|739676.6|741694|740176.4|741156.7|739641.8|26
1626191450000|2021-07-13 15:50:50|741673.5|739673.5|741154.5|740154.5|741673.5|740184.3|741151.8|739673.5|20
1626191460000|2021-07-13 15:51:00|741165.5|740165.5|741671.9|739671.9|741686.4|740175.6|741154.4|739643.2|29
1626191470000|2021-07-13 15:51:10|741663|739663|741609.2|739609.2|741681|740164.3|741145.1|739583|25
1626191480000|2021-07-13 15:51:20|741594.3|739594.3|741599.4|739599.4|741610.2|739610.2|741594.3|739594.3|18
1626191490000|2021-07-13 15:51:30|741605.1|739605.1|741607.5|739607.5|741619.8|739619.8|741596.2|739596.2|14
1626191500000|2021-07-13 15:51:40|741605.3|739605.3|741609.8|739609.8|741609.8|739609.8|741585.6|739585.6|21
1626191510000|2021-07-13 15:51:50|741607.7|739607.7|741116.1|740116.1|741616.3|740116.1|741116.1|739589.8|13
1626191520000|2021-07-13 15:52:00|741099.8|740099.8|741689.3|739689.3|741717.3|740113|741061|739689.3|16
1626191530000|2021-07-13 15:52:10|741688.8|739688.8|741716.9|739716.9|741725.2|739725.2|741686|739686|25
1626191540000|2021-07-13 15:52:20|741715.4|739715.4|741718.6|739718.6|741721.7|739721.7|741712.8|739712.8|17
1626191550000|2021-07-13 15:52:30|741718.7|739718.7|741717.2|739717.2|741722.9|739722.9|741717.2|739717.2|10
1626191560000|2021-07-13 15:52:40|741712.9|739712.9|741690.5|739690.5|741746|739746|741690.5|739690.5|20
1626191570000|2021-07-13 15:52:50|741741.4|739741.4|741717.9|739717.9|741746.2|739746.2|741698.7|739698.7|22
1626191580000|2021-07-13 15:53:00|741718.2|739718.2|741719.2|739719.2|741739|739739|741666.1|739666.1|20
1626191590000|2021-07-13 15:53:10|741710.6|739710.6|741718.9|739718.9|741736.8|740200.7|741183.7|739706.5|17
1626191600000|2021-07-13 15:53:20|741712.6|739712.6|741707.7|739707.7|741721.4|739721.4|741704.2|739704.2|22
1626191610000|2021-07-13 15:53:30|741704.5|739704.5|741715.4|739715.4|741715.9|739715.9|741704.5|739704.5|16
1626191620000|2021-07-13 15:53:40|741713.6|739713.6|741104.5|740104.5|741715.7|740158.1|741097.7|739694.3|28
1626191630000|2021-07-13 15:53:50|741109.8|740109.8|741642.9|739642.9|741652.6|740133.3|741091.3|739633.5|25
1626191640000|2021-07-13 15:54:00|741645.4|739645.4|741112.6|740112.6|741672|740124.4|741079.9|739598.9|33
1626191650000|2021-07-13 15:54:10|741111.6|740111.6|741116.8|740116.8|741603.2|740116.8|741081.5|739586.7|26
1626191660000|2021-07-13 15:54:20|741081.4|740081.4|741110.2|740110.2|741110.2|740110.2|741081.4|740081.4|11
1626191670000|2021-07-13 15:54:30|741114.3|740114.3|741114.8|740114.8|741118.7|740118.7|741099.9|740099.9|16
1626191680000|2021-07-13 15:54:40|741106.9|740106.9|741112.3|740112.3|741134.6|740134.6|741098.5|740098.5|18
1626191690000|2021-07-13 15:54:50|741111.1|740111.1|741647.3|739647.3|741656.9|740152.2|741107.5|739628|25
1626191700000|2021-07-13 15:55:00|741638.2|739638.2|741653.2|739653.2|741657.7|740160|741118.9|739637|24
1626191710000|2021-07-13 15:55:10|741648.7|739648.7|741658.6|739658.6|741712.4|739712.4|741638.6|739638.6|31
1626191720000|2021-07-13 15:55:20|741677.3|739677.3|741694.6|739694.6|741701.7|739701.7|741665.8|739665.8|25
1626191730000|2021-07-13 15:55:30|741692.8|739692.8|741720.7|739720.7|741720.7|740203.9|741203.9|739676.9|29
1626191740000|2021-07-13 15:55:40|741719.3|739719.3|741714.8|739714.8|741724.5|740222|741180.2|739690.6|24
1626191750000|2021-07-13 15:55:50|741710.7|739710.7|741717.4|739717.4|741727.4|740213|741202.7|739696.9|22
1626191760000|2021-07-13 15:56:00|741713.5|739713.5|741714.6|739714.6|741717.2|740221.8|741177.4|739696.4|27
1626191770000|2021-07-13 15:56:10|741717.6|739717.6|741218.9|740218.9|741726.6|740218.9|741218.9|739715.9|15
1626191780000|2021-07-13 15:56:20|741202.3|740202.3|741720.1|739720.1|741723.2|740227.5|741202.3|739697.2|24
1626191790000|2021-07-13 15:56:30|741738.8|739738.8|741219.5|740219.5|741738.8|740226.1|741200.4|739711.8|27
1626191800000|2021-07-13 15:56:40|741219.2|740219.2|741225.5|740225.5|741229.2|740229.2|741218.5|740218.5|21
1626191810000|2021-07-13 15:56:50|741224.7|740224.7|741341.4|740341.4|741341.4|740341.4|741224.7|740224.7|15
1626191820000|2021-07-13 15:57:00|741342.8|740342.8|741340.3|740340.3|741849.8|740382.2|741328.5|739849.8|18
1626191830000|2021-07-13 15:57:10|741342.2|740342.2|741843.5|739843.5|741866.2|740344.8|741324.1|739794.3|32
1626191840000|2021-07-13 15:57:20|741840.9|739840.9|741826.3|739826.3|741847.2|740332.2|741332.2|739822.9|26
1626191850000|2021-07-13 15:57:30|741825.6|739825.6|741854.8|739854.8|741858.7|739858.7|741825.6|739825.6|19
1626191860000|2021-07-13 15:57:40|741853.5|739853.5|741865.5|739865.5|741867.9|740347.9|741346.8|739836.6|29
1626191870000|2021-07-13 15:57:50|741865.4|739865.4|741835.9|739835.9|741867.9|739867.9|741831.2|739831.2|19
1626191880000|2021-07-13 15:58:00|741844.6|739844.6|741935.5|739935.5|741952.3|739952.3|741822|739822|22
1626191890000|2021-07-13 15:58:10|741957.6|739957.6|741447.9|740447.9|741957.6|740448.9|741443|739935.9|23
1626191900000|2021-07-13 15:58:20|741446.7|740446.7|741454.2|740454.2|741462.3|740462.3|741445|740445|21
1626191910000|2021-07-13 15:58:30|741455.1|740455.1|741454.2|740454.2|741459.4|740459.4|741452|740452|17
1626191920000|2021-07-13 15:58:40|741454.7|740454.7|741925.5|739925.5|741936.8|740462.2|741454.5|739925.5|16
1626191930000|2021-07-13 15:58:50|741920|739920|741920.5|739920.5|741937.1|740451.9|741382.4|739882.2|22
1626191940000|2021-07-13 15:59:00|741932.2|739932.2|741306.3|740306.3|741932.2|740406.7|741303.3|739807.9|20
1626191950000|2021-07-13 15:59:10|741299.2|740299.2|741234.1|740234.1|741767.9|740299.2|741228.4|739730.2|33
1626191960000|2021-07-13 15:59:20|741232.7|740232.7|741230|740230|741741.7|740239.1|741230|739731.3|19
1626191970000|2021-07-13 15:59:30|741231.6|740231.6|741815.1|739815.1|741815.1|740330.8|741231.6|739748.6|29
1626191980000|2021-07-13 15:59:40|741818.3|739818.3|741852.4|739852.4|741852.4|740313.1|741308.4|739806|27
1626191990000|2021-07-13 15:59:50|741867|739867|741771.8|739771.8|741867|740302.8|741256.9|739740.6|34
1626192000000|2021-07-13 16:00:00|741312.3|740312.3|741889.2|739889.2|741915.4|740386.2|741312.3|739847.6|36
1626192010000|2021-07-13 16:00:10|741896|739896|742085|740085|742132.7|740588.8|741559.4|739896|37
1626192020000|2021-07-13 16:00:20|742090.1|740090.1|742009.8|740009.8|742092.5|740092.5|741981|739981|32
1626192030000|2021-07-13 16:00:30|742011|740011|741792|739792|742011|740011|741788.2|739788.2|34
1626192040000|2021-07-13 16:00:40|741773.6|739773.6|741732.5|739732.5|741791.2|739791.2|741732.5|739732.5|31
1626192050000|2021-07-13 16:00:50|741732.4|739732.4|741736|739736|741755.3|739755.3|741731.5|739731.5|32
1626192060000|2021-07-13 16:01:00|741736.1|739736.1|741764.2|739764.2|741897.1|740322.7|741271.6|739726.2|35
1626192070000|2021-07-13 16:01:10|741762.1|739762.1|741319|740319|741769.2|740319|741287.9|739762.1|21
1626192080000|2021-07-13 16:01:20|741320.6|740320.6|741338.2|740338.2|741847.3|740339.6|741302.4|739847.3|25
1626192090000|2021-07-13 16:01:30|741330.4|740330.4|741864.8|739864.8|741879.1|740369.3|741322.9|739854.9|23
1626192100000|2021-07-13 16:01:40|741865.1|739865.1|741857.9|739857.9|741872.5|739872.5|741855.6|739855.6|26
1626192110000|2021-07-13 16:01:50|741858.8|739858.8|741904.5|739904.5|741912.2|739912.2|741857.3|739857.3|34
1626192120000|2021-07-13 16:02:00|741906.1|739906.1|741924.4|739924.4|741927.1|739927.1|741899.6|739899.6|28
1626192130000|2021-07-13 16:02:10|741938.8|739938.8|741984.8|739984.8|741995.3|739995.3|741938.8|739938.8|34
1626192140000|2021-07-13 16:02:20|741982|739982|741970.6|739970.6|741992.7|739992.7|741966.9|739966.9|31
1626192150000|2021-07-13 16:02:30|741966.2|739966.2|741969.7|739969.7|741977.3|739977.3|741954.5|739954.5|30
1626192160000|2021-07-13 16:02:40|741968|739968|741966.2|739966.2|741980.1|739980.1|741965.7|739965.7|22
1626192170000|2021-07-13 16:02:50|741968|739968|741933.4|739933.4|741970.4|739970.4|741900.5|739900.5|29
1626192180000|2021-07-13 16:03:00|741933.6|739933.6|741936.3|739936.3|741947|740425.1|741425.1|739917|30
1626192190000|2021-07-13 16:03:10|741941.6|739941.6|741924.9|739924.9|741942|739942|741923.7|739923.7|32
1626192200000|2021-07-13 16:03:20|741929.1|739929.1|741922|739922|741929.1|739929.1|741920|739920|20
1626192210000|2021-07-13 16:03:30|741921.9|739921.9|741961.1|739961.1|741961.1|739961.1|741916.4|739916.4|28
1626192220000|2021-07-13 16:03:40|741958.8|739958.8|741420.6|740420.6|741958.8|740429.8|741418.2|739928.6|28
1626192230000|2021-07-13 16:03:50|741420.8|740420.8|741926.5|739926.5|741927.8|740420.8|741416.6|739918.6|30
1626192240000|2021-07-13 16:04:00|741929.8|739929.8|741924.2|739924.2|741929.8|739929.8|741921|739921|23
1626192250000|2021-07-13 16:04:10|741923|739923|741910|739910|741923.8|739923.8|741909.8|739909.8|20
1626192260000|2021-07-13 16:04:20|741910.5|739910.5|741934.8|739934.8|741939.1|740438.9|741438.9|739910.5|19
1626192270000|2021-07-13 16:04:30|741937|739937|741937.1|739937.1|741937.8|739937.8|741925.5|739925.5|20
1626192280000|2021-07-13 16:04:40|741936.1|739936.1|741938.3|739938.3|741958.2|740454.1|741454.1|739932.6|20
1626192290000|2021-07-13 16:04:50|741932.3|739932.3|741944.8|739944.8|741946|739946|741927.2|739927.2|20
1626192300000|2021-07-13 16:05:00|741942|739942|741527.2|740527.2|742030.9|740527.2|741429|739932.5|27
1626192310000|2021-07-13 16:05:10|741519.4|740519.4|742008|740008|742021.5|740528.2|741512.8|739996.5|29
1626192320000|2021-07-13 16:05:20|742007|740007|742022.6|740022.6|742032.2|740032.2|742001|740001|22
1626192330000|2021-07-13 16:05:30|742018.4|740018.4|742035.6|740035.6|742039.5|740039.5|742018.4|740018.4|23
1626192340000|2021-07-13 16:05:40|742034.6|740034.6|742052.4|740052.4|742066.9|740066.9|742034.6|740034.6|29
1626192350000|2021-07-13 16:05:50|742052|740052|742007.6|740007.6|742055.2|740055.2|741988.2|739988.2|22
1626192360000|2021-07-13 16:06:00|742006.2|740006.2|741974.4|739974.4|742013.7|740013.7|741972.3|739972.3|29
1626192370000|2021-07-13 16:06:10|741972.6|739972.6|741974.4|739974.4|741988.2|739988.2|741972.6|739972.6|30
1626192380000|2021-07-13 16:06:20|741972.2|739972.2|742013.5|740013.5|742017|740515.1|741515.1|739962.4|27
1626192390000|2021-07-13 16:06:30|742014.4|740014.4|741982|739982|742014.4|740014.4|741977|739977|29
1626192400000|2021-07-13 16:06:40|741982.9|739982.9|741978.9|739978.9|741982.9|739982.9|741950.5|739950.5|29
1626192410000|2021-07-13 16:06:50|741972.3|739972.3|741971.7|739971.7|741981.4|739981.4|741969.6|739969.6|17
1626192420000|2021-07-13 16:07:00|741970.3|739970.3|741466.2|740466.2|741980.8|740498.5|741466.2|739952.5|20
1626192430000|2021-07-13 16:07:10|741466.1|740466.1|741945|739945|741972.1|740469.2|741435.7|739945|26
1626192440000|2021-07-13 16:07:20|741947.2|739947.2|741457.9|740457.9|741957.7|740492.4|741457.9|739947.2|26
1626192450000|2021-07-13 16:07:30|741457.5|740457.5|741484.4|740484.4|741505.4|740505.4|741456.7|740456.7|27
1626192460000|2021-07-13 16:07:40|741971.2|739971.2|741481.9|740481.9|741971.2|740485.8|741454.6|739963.5|21
1626192470000|2021-07-13 16:07:50|741481.4|740481.4|741953.1|739953.1|741953.1|740483.2|741450.3|739953.1|26
1626192480000|2021-07-13 16:08:00|741951.6|739951.6|741452.1|740452.1|741952.3|740468.1|741433|739950.4|21
1626192490000|2021-07-13 16:08:10|741458.6|740458.6|741776.8|739776.8|741888.8|740458.6|741256.2|739774|33
1626192500000|2021-07-13 16:08:20|741777.5|739777.5|741720.5|739720.5|741778|740287|741237.2|739720.5|27
1626192510000|2021-07-13 16:08:30|741718.9|739718.9|741228.6|740228.6|741718.9|740247.5|741208.2|739703|30
1626192520000|2021-07-13 16:08:40|741226.3|740226.3|741722.4|739722.4|741736.4|740240.4|741204|739713.2|32
1626192530000|2021-07-13 16:08:50|741721.3|739721.3|741230.2|740230.2|741723.9|740240.2|741218|739715.5|27
1626192540000|2021-07-13 16:09:00|741226.6|740226.6|741728|739728|741745.6|740254|741222.4|739713.9|35
1626192550000|2021-07-13 16:09:10|741727|739727|741686.5|739686.5|741728|740255.5|741198.4|739686.5|28
1626192560000|2021-07-13 16:09:20|741685|739685|741732.8|739732.8|741735.2|740257.5|741210.4|739685|18
1626192570000|2021-07-13 16:09:30|741732|739732|741246.5|740246.5|741734.1|740292.5|741240.7|739729.4|23
1626192580000|2021-07-13 16:09:40|741245|740245|741267|740267|741764.3|740282.7|741245|739736.5|22
1626192590000|2021-07-13 16:09:50|741271.7|740271.7|741296.5|740296.5|741303|740303|741247.2|740247.2|32
1626192600000|2021-07-13 16:10:00|741292.9|740292.9|741287.9|740287.9|741796.8|740319.6|741287.6|739783.3|32
1626192610000|2021-07-13 16:10:10|741285.8|740285.8|741775.2|739775.2|741787.5|740312.4|741285.6|739775.1|26
1626192620000|2021-07-13 16:10:20|741775.5|739775.5|741284.1|740284.1|741790.3|740310.5|741273.6|739774.8|21
1626192630000|2021-07-13 16:10:30|741289.5|740289.5|741298.5|740298.5|741311.3|740311.3|741282.9|740282.9|21
1626192640000|2021-07-13 16:10:40|741302|740302|741298.5|740298.5|741309.5|740309.5|741279.6|740279.6|22
1626192650000|2021-07-13 16:10:50|741284.5|740284.5|741905.5|739905.5|741905.5|740309.4|741284.5|739869.6|19
1626192660000|2021-07-13 16:11:00|741894.5|739894.5|741885|739885|741908.3|740410.6|741385.2|739880.5|26
1626192670000|2021-07-13 16:11:10|741885.1|739885.1|741406.5|740406.5|741885.1|740443.6|741386.2|739885.1|24
1626192680000|2021-07-13 16:11:20|741409.5|740409.5|741938.7|739938.7|741939.5|740452.6|741408.5|739882.7|28
1626192690000|2021-07-13 16:11:30|741928.3|739928.3|741979.5|739979.5|741981.4|740513.4|741338.5|739870.9|35
1626192700000|2021-07-13 16:11:40|741981.4|739981.4|741901.4|739901.4|741983.9|740520.5|741395.1|739898.1|30
1626192710000|2021-07-13 16:11:50|741903|739903|741884.8|739884.8|741903|740395.6|741373.5|739873.4|23
1626192720000|2021-07-13 16:12:00|741881.9|739881.9|741890.9|739890.9|741890.9|740401.8|741377.7|739876.1|24
1626192730000|2021-07-13 16:12:10|741890.7|739890.7|741870.1|739870.1|741892.7|740413.1|741390.1|739870.1|28
1626192740000|2021-07-13 16:12:20|741868.8|739868.8|741367.3|740367.3|741893|740391.9|741367.3|739868.8|26
1626192750000|2021-07-13 16:12:30|741367.6|740367.6|741986.8|739986.8|742011.6|740518.4|741367.2|739917.4|29
1626192760000|2021-07-13 16:12:40|741985.7|739985.7|741461|740461|741988.7|740497.8|741455.5|739976.8|24
1626192770000|2021-07-13 16:12:50|741462|740462|741497.4|740497.4|741988.4|740497.4|741431.1|739927.3|26
1626192780000|2021-07-13 16:13:00|741476.4|740476.4|741999.3|739999.3|741999.3|740520.3|741436.7|739961|26
1626192790000|2021-07-13 16:13:10|742006.8|740006.8|741989.3|739989.3|742006.8|740006.8|741976.4|739976.4|25
1626192800000|2021-07-13 16:13:20|741974.8|739974.8|741511.2|740511.2|741978.6|740512.2|741484.4|739973.7|23
1626192810000|2021-07-13 16:13:30|741509.8|740509.8|741450.5|740450.5|741972.5|740509.8|741450.5|739964|17
1626192820000|2021-07-13 16:13:40|741452.5|740452.5|741832.5|739832.5|741982|740503.1|741331.9|739822.7|28
1626192830000|2021-07-13 16:13:50|741834.5|739834.5|741955|739955|741973.9|740475.3|741366.2|739829.1|40
1626192840000|2021-07-13 16:14:00|741460.5|740460.5|741503.3|740503.3|741975.3|740503.3|741397.2|739885.3|37
1626192850000|2021-07-13 16:14:10|741480.3|740480.3|741461.4|740461.4|741487.1|740487.1|741450.1|740450.1|32
1626192860000|2021-07-13 16:14:20|741461|740461|741403.9|740403.9|741948.5|740470.8|741347.4|739836.1|37
1626192870000|2021-07-13 16:14:30|741389.4|740389.4|741925.9|739925.9|741937.4|740426.3|741389.4|739892.8|31
1626192880000|2021-07-13 16:14:40|741928.5|739928.5|741913|739913|741932.1|740433.2|741424.2|739910|28
1626192890000|2021-07-13 16:14:50|741914.5|739914.5|741915.9|739915.9|741931.3|740435|741426.4|739911.6|28
1626192900000|2021-07-13 16:15:00|741914|739914|741916.8|739916.8|741923.3|740424|741416.4|739912.3|29
1626192910000|2021-07-13 16:15:10|741917.9|739917.9|741918|739918|741920.1|740423|741420.8|739908.3|28
1626192920000|2021-07-13 16:15:20|741919.6|739919.6|741917.9|739917.9|741927.6|739927.6|741913.4|739913.4|30
1626192930000|2021-07-13 16:15:30|741919|739919|741925.7|739925.7|741937.1|739937.1|741917.4|739917.4|19
1626192940000|2021-07-13 16:15:40|741927.6|739927.6|741936|739936|741938.3|739938.3|741913.5|739913.5|21
1626192950000|2021-07-13 16:15:50|741935.2|739935.2|741852.6|739852.6|741952.5|740452.1|741446|739832.4|32
1626192960000|2021-07-13 16:16:00|741842|739842|741318.1|740318.1|741863.6|740318.1|741318.1|739786.2|22
1626192970000|2021-07-13 16:16:10|741323.5|740323.5|741823.1|739823.1|741826.1|740324.1|741323.5|739816.6|20
1626192980000|2021-07-13 16:16:20|741821.8|739821.8|741823.2|739823.2|741834.5|739834.5|741812.3|739812.3|24
1626192990000|2021-07-13 16:16:30|741821.7|739821.7|741837.7|739837.7|741843.5|740335.3|741332.7|739814.1|27
1626193000000|2021-07-13 16:16:40|741834.4|739834.4|741798.5|739798.5|741835.7|739835.7|741764|739764|21
1626193010000|2021-07-13 16:16:50|741794.7|739794.7|741261.5|740261.5|741852.1|740319.1|741245|739756.4|36
1626193020000|2021-07-13 16:17:00|741751.8|739751.8|741776|739776|741776|740263.8|741241.4|739748.3|28
1626193030000|2021-07-13 16:17:10|741777.5|739777.5|741770.3|739770.3|741786.6|739786.6|741753.8|739753.8|20
1626193040000|2021-07-13 16:17:20|741777|739777|741766.1|739766.1|741777|739777|741762.1|739762.1|16
1626193050000|2021-07-13 16:17:30|741772.4|739772.4|741769.7|739769.7|741773.1|740268.3|741231.9|739742.1|27
1626193060000|2021-07-13 16:17:40|741772.9|739772.9|741764.2|739764.2|741772.9|739772.9|741760.4|739760.4|16
1626193070000|2021-07-13 16:17:50|741761.7|739761.7|741773.8|739773.8|741773.8|739773.8|741761.7|739761.7|17
1626193080000|2021-07-13 16:18:00|741772|739772|741722.3|739722.3|741776.8|739776.8|741722.3|739722.3|21
1626193090000|2021-07-13 16:18:10|741722.1|739722.1|741769.6|739769.6|741776.9|739776.9|741714.7|739714.7|28
1626193100000|2021-07-13 16:18:20|741781.2|739781.2|741655.7|739655.7|741781.2|739781.2|741630.4|739630.4|31
1626193110000|2021-07-13 16:18:30|741651.7|739651.7|741633.8|739633.8|741668.6|739668.6|741633.8|739633.8|25
1626193120000|2021-07-13 16:18:40|741629.6|739629.6|741662.6|739662.6|741704.9|739704.9|741621|739621|32
1626193130000|2021-07-13 16:18:50|741674.3|739674.3|741632.7|739632.7|741681|739681|741630.8|739630.8|19
1626193140000|2021-07-13 16:19:00|741627.7|739627.7|741614.5|739614.5|741637.9|739637.9|741614.3|739614.3|17
1626193150000|2021-07-13 16:19:10|741614.7|739614.7|741626|739626|741642.3|739642.3|741612|739612|18
1626193160000|2021-07-13 16:19:20|741635.5|739635.5|741626.1|739626.1|741635.5|739635.5|741612.3|739612.3|13
1626193170000|2021-07-13 16:19:30|741629|739629|741063.8|740063.8|741629|740088.2|741051.6|739574.9|22
1626193180000|2021-07-13 16:19:40|741065.7|740065.7|741624.9|739624.9|741634.5|740104.2|741065.6|739597.2|23
1626193190000|2021-07-13 16:19:50|741627.3|739627.3|741051.8|740051.8|741627.3|740068.6|741040.8|739622.4|28
1626193200000|2021-07-13 16:20:00|741047.7|740047.7|741620.5|739620.5|741637.8|740119.8|741047.7|739620.5|28
1626193210000|2021-07-13 16:20:10|741631.3|739631.3|741076.4|740076.4|741642.5|740076.4|741076.4|739631.1|20
1626193220000|2021-07-13 16:20:20|741076.6|740076.6|741069.7|740069.7|741076.6|740076.6|741063.8|740063.8|26
1626193230000|2021-07-13 16:20:30|741068.1|740068.1|741124.2|740124.2|741632|740135.9|741068|739611.7|27
1626193240000|2021-07-13 16:20:40|741124.5|740124.5|741136.1|740136.1|741634.7|740136.1|741092|739588.1|29
1626193250000|2021-07-13 16:20:50|741135.4|740135.4|741066.8|740066.8|741646.4|740135.4|741064.9|739595.4|32
1626193260000|2021-07-13 16:21:00|741069.2|740069.2|741064.5|740064.5|741636.5|740111.6|741061.5|739596.9|32
1626193270000|2021-07-13 16:21:10|741042.7|740042.7|741032.4|740032.4|741042.7|740042.7|741017.6|740017.6|17
1626193280000|2021-07-13 16:21:20|741033.5|740033.5|741499|739499|741504.7|740033.5|740988|739463.2|28
1626193290000|2021-07-13 16:21:30|741495.5|739495.5|741510.4|739510.4|741516|740008.4|740992.1|739495.2|24
1626193300000|2021-07-13 16:21:40|741515.5|739515.5|741526.2|739526.2|741535.9|739535.9|741507.9|739507.9|25
1626193310000|2021-07-13 16:21:50|741523.7|739523.7|741016.6|740016.6|741523.7|740021.2|741012.1|739500|19
1626193320000|2021-07-13 16:22:00|741016.4|740016.4|741012.7|740012.7|741016.4|740016.4|741005.4|740005.4|17
1626193330000|2021-07-13 16:22:10|741014.3|740014.3|740953.7|739953.7|741510|740014.3|740953.7|739479.3|31
1626193340000|2021-07-13 16:22:20|740954.5|739954.5|740978.9|739978.9|740978.9|739978.9|740948.3|739948.3|27
1626193350000|2021-07-13 16:22:30|740974.7|739974.7|740956.5|739956.5|740974.7|739974.7|740946.9|739946.9|31
1626193360000|2021-07-13 16:22:40|740953.9|739953.9|740955.1|739955.1|740962.1|739962.1|740945.2|739945.2|23
1626193370000|2021-07-13 16:22:50|740950.6|739950.6|740991.1|739991.1|741487.6|739991.1|740946.6|739487.6|23
1626193380000|2021-07-13 16:23:00|740994.5|739994.5|740986.6|739986.6|740999.3|739999.3|740970.1|739970.1|16
1626193390000|2021-07-13 16:23:10|740983.4|739983.4|740996.5|739996.5|741000.4|740000.4|740983.4|739983.4|17
1626193400000|2021-07-13 16:23:20|740997.7|739997.7|741001.4|740001.4|741002.5|740002.5|740995.2|739995.2|12
1626193410000|2021-07-13 16:23:30|740999.3|739999.3|740997.4|739997.4|741000.4|740000.4|740994.9|739994.9|11
1626193420000|2021-07-13 16:23:40|740996.5|739996.5|741545.6|739545.6|741555.4|740041.9|740994.3|739538.5|20
1626193430000|2021-07-13 16:23:50|741545.9|739545.9|740995.6|739995.6|741575.9|740055.1|740995.6|739545.9|30
1626193440000|2021-07-13 16:24:00|741004.4|740004.4|741530.3|739530.3|741530.3|740004.4|740989.9|739505.6|23
1626193450000|2021-07-13 16:24:10|741531|739531|741010.3|740010.3|741531|740010.3|740952.7|739498.3|28
1626193460000|2021-07-13 16:24:20|741011.6|740011.6|741458.9|739458.9|741479.1|740013.6|741003.1|739430.7|21
1626193470000|2021-07-13 16:24:30|741454.1|739454.1|741473.2|739473.2|741480|739480|741451.3|739451.3|32
1626193480000|2021-07-13 16:24:40|741474.7|739474.7|741447.8|739447.8|741488.6|739488.6|741424.8|739424.8|26
1626193490000|2021-07-13 16:24:50|741425|739425|740808.2|739808.2|741425|739833.4|740798.1|739311.6|28
1626193500000|2021-07-13 16:25:00|740806.7|739806.7|741380.3|739380.3|741394.7|739886.4|740804.2|739283.1|36
1626193510000|2021-07-13 16:25:10|741381.5|739381.5|741077.8|740077.8|741405.7|740077.8|740935.4|739381.5|33
1626193520000|2021-07-13 16:25:20|741078.1|740078.1|741604.7|739604.7|741614.8|740101.1|741077.5|739603.8|30
1626193530000|2021-07-13 16:25:30|741605|739605|741599.2|739599.2|741615.6|739615.6|741591.4|739591.4|30
1626193540000|2021-07-13 16:25:40|741599.4|739599.4|741529.1|739529.1|741602.7|739602.7|741507.1|739507.1|26
1626193550000|2021-07-13 16:25:50|741532.1|739532.1|741506.2|739506.2|741569.5|740039.6|741026.3|739491.8|36
1626193560000|2021-07-13 16:26:00|741497.7|739497.7|741476|739476|741497.7|739497.7|741434.3|739434.3|33
1626193570000|2021-07-13 16:26:10|741474.2|739474.2|740904.4|739904.4|741477.9|739918.9|740898.8|739393|22
1626193580000|2021-07-13 16:26:20|740906.9|739906.9|741523.2|739523.2|741532.1|739922.8|740906.9|739447|29
1626193590000|2021-07-13 16:26:30|741522.5|739522.5|741512.1|739512.1|741542.7|739542.7|741512|739512|23
1626193600000|2021-07-13 16:26:40|741515.2|739515.2|741520.2|739520.2|741524.6|739524.6|741512|739512|23
1626193610000|2021-07-13 16:26:50|741517|739517|741483.7|739483.7|741517|739517|741482.7|739482.7|22
1626193620000|2021-07-13 16:27:00|741482.9|739482.9|741471.8|739471.8|741487.1|739487.1|741469.1|739469.1|20
1626193630000|2021-07-13 16:27:10|741471.6|739471.6|741482.4|739482.4|741482.8|739482.8|741469|739469|15
1626193640000|2021-07-13 16:27:20|741482.3|739482.3|741489|739489|741490.9|739490.9|741482.3|739482.3|12
1626193650000|2021-07-13 16:27:30|741488.7|739488.7|741488.6|739488.6|741489.5|739489.5|741480.7|739480.7|17
1626193660000|2021-07-13 16:27:40|741487.9|739487.9|741490.2|739490.2|741490.9|739490.9|741486.9|739486.9|15
1626193670000|2021-07-13 16:27:50|741489.1|739489.1|740951.7|739951.7|741512.6|739968.7|740949.7|739471.5|21
1626193680000|2021-07-13 16:28:00|740954.2|739954.2|740952.8|739952.8|740956.3|739956.3|740945.8|739945.8|15
1626193690000|2021-07-13 16:28:10|740957.7|739957.7|740962.1|739962.1|740976.7|739976.7|740955.6|739955.6|20
1626193700000|2021-07-13 16:28:20|740966.4|739966.4|741557.8|739557.8|741565|740052.2|740966.4|739529.5|22
1626193710000|2021-07-13 16:28:30|741562.6|739562.6|741543|739543|741571.6|740044|741034.2|739542.4|21
1626193720000|2021-07-13 16:28:40|741537|739537|741526.6|739526.6|741552.9|740021.3|741021.3|739526.6|28
1626193730000|2021-07-13 16:28:50|741025.8|740025.8|741542.2|739542.2|741544.5|740035|741023.9|739536.6|25
1626193740000|2021-07-13 16:29:00|741541.2|739541.2|741030.1|740030.1|741541.2|740036.7|741022.6|739527.7|23
1626193750000|2021-07-13 16:29:10|741033|740033|741525.3|739525.3|741525.3|740034.4|741010.8|739522.9|21
1626193760000|2021-07-13 16:29:20|741523.2|739523.2|741524|739524|741524.5|739524.5|741521.4|739521.4|16
1626193770000|2021-07-13 16:29:30|741522.9|739522.9|740999.5|739999.5|741522.9|739999.5|740999.5|739490.9|15
1626193780000|2021-07-13 16:29:40|741011.8|740011.8|741507.8|739507.8|741512.7|740011.8|741011.8|739504.5|22
1626193790000|2021-07-13 16:29:50|741507.5|739507.5|741502.4|739502.4|741508.5|739508.5|741498.5|739498.5|16
1626193800000|2021-07-13 16:30:00|741500.6|739500.6|740994.3|739994.3|741503.4|740003.8|740994.3|739494.9|21
1626193810000|2021-07-13 16:30:10|740994.1|739994.1|741008.4|740008.4|741511.1|740008.4|740994.1|739493.1|23
1626193820000|2021-07-13 16:30:20|741008.2|740008.2|741505.3|739505.3|741511|740009.6|741003.2|739502.9|22
1626193830000|2021-07-13 16:30:30|741505.8|739505.8|741513.9|739513.9|741526|740017.7|740988|739505.8|27
1626193840000|2021-07-13 16:30:40|741524.9|739524.9|741558.3|739558.3|741558.3|740040.4|741026.1|739515|26
1626193850000|2021-07-13 16:30:50|741561.5|739561.5|741025.9|740025.9|741561.5|740028.5|741007.5|739492.7|25
1626193860000|2021-07-13 16:31:00|741025.5|740025.5|741533.8|739533.8|741544.1|740027.6|741015.7|739531.5|27
1626193870000|2021-07-13 16:31:10|741547.9|739547.9|741007.7|740007.7|741547.9|740030.1|740985.9|739499.3|33
1626193880000|2021-07-13 16:31:20|741509.4|739509.4|741514.1|739514.1|741515.4|740004.2|740978.7|739493.8|28
1626193890000|2021-07-13 16:31:30|741512.8|739512.8|741510.8|739510.8|741514.8|739514.8|741507.2|739507.2|25
1626193900000|2021-07-13 16:31:40|741509.9|739509.9|740977.5|739977.5|741511.3|739992.7|740940.8|739499.5|29
1626193910000|2021-07-13 16:31:50|740982.1|739982.1|740975.7|739975.7|740983|739983|740970.5|739970.5|22
1626193920000|2021-07-13 16:32:00|740977.4|739977.4|740952.9|739952.9|740977.4|739977.4|740935.3|739935.3|31
1626193930000|2021-07-13 16:32:10|740956.3|739956.3|740964|739964|740968.6|739968.6|740955.7|739955.7|17
1626193940000|2021-07-13 16:32:20|740965.2|739965.2|740963.7|739963.7|740966.2|739966.2|740957.4|739957.4|14
1626193950000|2021-07-13 16:32:30|740963.4|739963.4|740951.9|739951.9|740963.4|739963.4|740951.3|739951.3|14
1626193960000|2021-07-13 16:32:40|740951.6|739951.6|740965.4|739965.4|740971.6|739971.6|740946.7|739946.7|19
1626193970000|2021-07-13 16:32:50|740972.2|739972.2|740972|739972|740973.3|739973.3|740968.2|739968.2|16
1626193980000|2021-07-13 16:33:00|740971.7|739971.7|741038.7|740038.7|741038.7|740038.7|740971.7|739971.7|28
1626193990000|2021-07-13 16:33:10|741037.4|740037.4|740986.7|739986.7|741041.2|740041.2|740959.3|739959.3|33
1626194000000|2021-07-13 16:33:20|740997.5|739997.5|740982|739982|740997.5|739997.5|740959.5|739959.5|24
1626194010000|2021-07-13 16:33:30|740993.2|739993.2|741021.5|740021.5|741510.1|740024.5|740991.9|739510.1|26
1626194020000|2021-07-13 16:33:40|741023|740023|741015.5|740015.5|741523.1|740023.1|740985|739522.9|25
1626194030000|2021-07-13 16:33:50|741494.2|739494.2|741508.5|739508.5|741527.6|740017.3|740985.1|739494.2|32
1626194040000|2021-07-13 16:34:00|741515.7|739515.7|741528.5|739528.5|741529|740016.3|740984.9|739499|31
1626194050000|2021-07-13 16:34:10|741529.1|739529.1|741652|739652|741663.1|740165.5|741019.7|739513.9|34
1626194060000|2021-07-13 16:34:20|741665.7|739665.7|741671.9|739671.9|741680.3|740176.1|741109.3|739619.2|39
1626194070000|2021-07-13 16:34:30|741188.1|740188.1|741665.7|739665.7|741667.9|740192.5|741141.5|739638.4|26
1626194080000|2021-07-13 16:34:40|741667.9|739667.9|741666.1|739666.1|741667.9|740167.6|741146.4|739660.9|28
1626194090000|2021-07-13 16:34:50|741669.9|739669.9|741680.2|739680.2|741697|740184.5|741154.4|739669.1|26
1626194100000|2021-07-13 16:35:00|741679.6|739679.6|741065.7|740065.7|741684.2|740184.6|741046.2|739662.4|29
1626194110000|2021-07-13 16:35:10|741072.9|740072.9|741552.4|739552.4|741560.9|740081.2|741025.9|739527.8|29
1626194120000|2021-07-13 16:35:20|741551.2|739551.2|741534.6|739534.6|741579|740064.7|741037.7|739534.6|23
1626194130000|2021-07-13 16:35:30|741539.5|739539.5|740968.4|739968.4|741543.3|739974.1|740957.7|739507.9|21
1626194140000|2021-07-13 16:35:40|740966|739966|741522.1|739522.1|741527.3|740007.2|740966|739499.1|28
1626194150000|2021-07-13 16:35:50|741523|739523|740935.8|739935.8|741523|740004.5|740931.6|739520.2|28
1626194160000|2021-07-13 16:36:00|740934.8|739934.8|740949.9|739949.9|740952.1|739952.1|740927.8|739927.8|28
1626194170000|2021-07-13 16:36:10|740950.4|739950.4|740947.1|739947.1|740952.8|739952.8|740946.1|739946.1|18
1626194180000|2021-07-13 16:36:20|740947.7|739947.7|740956.9|739956.9|740967.3|739967.3|740944|739944|22
1626194190000|2021-07-13 16:36:30|740965.7|739965.7|741069.5|740069.5|741553.8|740073.9|740965.7|739553.8|29
1626194200000|2021-07-13 16:36:40|741069|740069|741069.6|740069.6|741638|740125.7|741059.2|739606.2|33
1626194210000|2021-07-13 16:36:50|741552.3|739552.3|741042.7|740042.7|741552.3|740063.3|741042.7|739543.3|26
1626194220000|2021-07-13 16:37:00|741051.9|740051.9|741045.8|740045.8|741054.2|740054.2|741045|740045|29
1626194230000|2021-07-13 16:37:10|741046.9|740046.9|741054.9|740054.9|741057.1|740057.1|741046.8|740046.8|13
1626194240000|2021-07-13 16:37:20|741053.3|740053.3|741054.8|740054.8|741060.8|740060.8|741051.4|740051.4|27
1626194250000|2021-07-13 16:37:30|741055.3|740055.3|741054.2|740054.2|741058.3|740058.3|741047.6|740047.6|19
1626194260000|2021-07-13 16:37:40|741057|740057|741049.3|740049.3|741057.4|740057.4|741049.3|740049.3|16
1626194270000|2021-07-13 16:37:50|741049.5|740049.5|741053|740053|741061|740061|741049.2|740049.2|21
1626194280000|2021-07-13 16:38:00|741061|740061|741069.8|740069.8|741069.8|740069.8|741045.7|740045.7|22
1626194290000|2021-07-13 16:38:10|741565.8|739565.8|741582.3|739582.3|741587.6|740072.3|741056.4|739564|28
1626194300000|2021-07-13 16:38:20|741576.1|739576.1|741589.4|739589.4|741596.7|739596.7|741576.1|739576.1|22
1626194310000|2021-07-13 16:38:30|741591|739591|741590.8|739590.8|741601.4|739601.4|741590.8|739590.8|24
1626194320000|2021-07-13 16:38:40|741590.4|739590.4|741130.5|740130.5|741598.1|740131.5|741115.8|739590|24
1626194330000|2021-07-13 16:38:50|741130.3|740130.3|741135.2|740135.2|741137.4|740137.4|741128.7|740128.7|24
1626194340000|2021-07-13 16:39:00|741134.9|740134.9|741600.6|739600.6|741622.1|740155.4|741091.6|739582.5|34
1626194350000|2021-07-13 16:39:10|741597.6|739597.6|741611.7|739611.7|741632.6|740130.6|741092|739583|29
1626194360000|2021-07-13 16:39:20|741621.2|739621.2|741614.7|739614.7|741621.8|739621.8|741614.7|739614.7|13
1626194370000|2021-07-13 16:39:30|741616.7|739616.7|741105.2|740105.2|741616.7|740109.8|741105.2|739606.4|20
1626194380000|2021-07-13 16:39:40|741104|740104|741628.8|739628.8|741634.2|740122.1|741102.4|739603.5|20
1626194390000|2021-07-13 16:39:50|741626.4|739626.4|741128.5|740128.5|741635|740141.5|741126.6|739622.5|19
1626194400000|2021-07-13 16:40:00|741625.5|739625.5|741136.9|740136.9|741630|740136.9|741125.2|739621.5|21
1626194410000|2021-07-13 16:40:10|741136.2|740136.2|741597.8|739597.8|741633.2|740144.5|741098.1|739597.8|22
1626194420000|2021-07-13 16:40:20|741597.7|739597.7|741110.7|740110.7|741602.7|740128.3|741110.7|739594.7|19
1626194430000|2021-07-13 16:40:30|741107.1|740107.1|741097.8|740097.8|741620.1|740126.9|741097.8|739608.6|23
1626194440000|2021-07-13 16:40:40|741104.4|740104.4|741120.1|740120.1|741123.8|740123.8|741104.4|740104.4|17
1626194450000|2021-07-13 16:40:50|741116.8|740116.8|741113.2|740113.2|741121.4|740121.4|741113|740113|23
1626194460000|2021-07-13 16:41:00|741113.6|740113.6|741072.4|740072.4|741583.4|740115.9|741035.6|739528.8|35
1626194470000|2021-07-13 16:41:10|741075.6|740075.6|741589.9|739589.9|741626.8|740134.6|741075.6|739589.9|34
1626194480000|2021-07-13 16:41:20|741582.2|739582.2|741070.8|740070.8|741600|740091.6|741067.7|739568.2|19
1626194490000|2021-07-13 16:41:30|741067.5|740067.5|741558.6|739558.6|741570.7|740069.4|741067.5|739557.3|25
1626194500000|2021-07-13 16:41:40|741563.2|739563.2|741064.8|740064.8|741565|740071.4|741060.1|739561.2|22
1626194510000|2021-07-13 16:41:50|741064.1|740064.1|741617.3|739617.3|741617.3|740071.2|741058.5|739572.7|29
1626194520000|2021-07-13 16:42:00|741615.1|739615.1|741138.5|740138.5|741635.8|740138.8|741126.9|739615.1|23
1626194530000|2021-07-13 16:42:10|741136.5|740136.5|741582.3|739582.3|741598.3|740137|741133.5|739566.4|25
1626194540000|2021-07-13 16:42:20|741581.8|739581.8|741071.6|740071.6|741581.8|740083.7|741064.9|739581.8|15
1626194550000|2021-07-13 16:42:30|741071.1|740071.1|741543.5|739543.5|741573.4|740071.1|741026.7|739503.1|33
1626194560000|2021-07-13 16:42:40|741540.5|739540.5|741538.9|739538.9|741546|739546|741531.7|739531.7|27
1626194570000|2021-07-13 16:42:50|741546.9|739546.9|741054.3|740054.3|741553.9|740055|741047|739544.7|23
1626194580000|2021-07-13 16:43:00|741054.2|740054.2|741560.1|739560.1|741572.1|740079.4|741054|739558.7|17
1626194590000|2021-07-13 16:43:10|741560|739560|741066.8|740066.8|741560|740074.3|741059.7|739555.2|14
1626194600000|2021-07-13 16:43:20|741561.9|739561.9|741058.9|740058.9|741566.8|740072.2|741058.9|739561.1|16
1626194610000|2021-07-13 16:43:30|741066.5|740066.5|741068.7|740068.7|741073.5|740073.5|741065.6|740065.6|12
1626194620000|2021-07-13 16:43:40|741071.1|740071.1|741071.4|740071.4|741074.2|740074.2|741061.9|740061.9|12
1626194630000|2021-07-13 16:43:50|741071.6|740071.6|741548.7|739548.7|741557.5|740071.6|741065.7|739544.9|15
1626194640000|2021-07-13 16:44:00|741547.3|739547.3|741554.2|739554.2|741556.5|739556.5|741539.7|739539.7|20
1626194650000|2021-07-13 16:44:10|741550.7|739550.7|741043.3|740043.3|741568.5|740063.7|741043.3|739539.8|21
1626194660000|2021-07-13 16:44:20|741046.6|740046.6|741524.9|739524.9|741540|740046.6|741046.6|739515.5|12
1626194670000|2021-07-13 16:44:30|741036.6|740036.6|741529.5|739529.5|741534.3|740040.1|741023.6|739522.6|24
1626194680000|2021-07-13 16:44:40|741531.3|739531.3|741543.8|739543.8|741547.4|739547.4|741523.5|739523.5|26
1626194690000|2021-07-13 16:44:50|741543.3|739543.3|741534.5|739534.5|741545.8|739545.8|741531.1|739531.1|13
1626194700000|2021-07-13 16:45:00|741527.4|739527.4|741041.2|740041.2|741545.6|740041.2|741033|739524|20
1626194710000|2021-07-13 16:45:10|741032.3|740032.3|741026.6|740026.6|741528.2|740032.3|741019|739504.4|28
1626194720000|2021-07-13 16:45:20|741025.5|740025.5|741527.4|739527.4|741535.1|740039.7|741025.3|739519.5|17
1626194730000|2021-07-13 16:45:30|741515.5|739515.5|741602.9|739602.9|741616.5|740031.8|741019.6|739515.5|24
1626194740000|2021-07-13 16:45:40|741603|739603|741618.5|739618.5|741622.4|739622.4|741601.9|739601.9|22
1626194750000|2021-07-13 16:45:50|741615.3|739615.3|741622.6|739622.6|741627.5|739627.5|741615.3|739615.3|19
1626194760000|2021-07-13 16:46:00|741620.4|739620.4|741621.8|739621.8|741623.3|739623.3|741617.4|739617.4|14
1626194770000|2021-07-13 16:46:10|741620.9|739620.9|741630|739630|741632.3|739632.3|741616.1|739616.1|18
1626194780000|2021-07-13 16:46:20|741630.3|739630.3|741620.6|739620.6|741633|739633|741620.6|739620.6|15
1626194790000|2021-07-13 16:46:30|741623.2|739623.2|741727.8|739727.8|741729.5|740158.6|741158.6|739619.2|22
1626194800000|2021-07-13 16:46:40|741730.7|739730.7|741191|740191|741730.7|740200.8|741188.1|739671.7|26
1626194810000|2021-07-13 16:46:50|741193.4|740193.4|741739.4|739739.4|741742.3|740207.2|741187.3|739696.3|31
1626194820000|2021-07-13 16:47:00|741718.6|739718.6|741720.6|739720.6|741734.4|739734.4|741718.6|739718.6|24
1626194830000|2021-07-13 16:47:10|741720.4|739720.4|741232.7|740232.7|741723|740232.7|741212.4|739717.9|18
1626194840000|2021-07-13 16:47:20|741233.9|740233.9|741231.4|740231.4|741235.1|740235.1|741231.2|740231.2|12
1626194850000|2021-07-13 16:47:30|741228.9|740228.9|741773|739773|741792.4|740229.9|741227.1|739751.4|18
1626194860000|2021-07-13 16:47:40|741771.5|739771.5|741777.8|739777.8|741785.5|740259.7|741255.3|739745.4|28
1626194870000|2021-07-13 16:47:50|741781.3|739781.3|741774.4|739774.4|741784.9|739784.9|741768.1|739768.1|23
1626194880000|2021-07-13 16:48:00|741775.4|739775.4|741742.8|739742.8|741781.4|740241.6|741231.3|739734.5|21
1626194890000|2021-07-13 16:48:10|741756.2|739756.2|741776.6|739776.6|741777.4|740281|741264.1|739748.7|22
1626194900000|2021-07-13 16:48:20|741773.9|739773.9|741751.7|739751.7|741773.9|739773.9|741738.7|739738.7|21
1626194910000|2021-07-13 16:48:30|741753.2|739753.2|741809.5|739809.5|741811.5|739811.5|741749.3|739749.3|22
1626194920000|2021-07-13 16:48:40|741813|739813|741808.5|739808.5|741813|739813|741757.3|739757.3|26
1626194930000|2021-07-13 16:48:50|741798.6|739798.6|741812.5|739812.5|741812.5|740291.9|741287.5|739763.8|34
1626194940000|2021-07-13 16:49:00|741806.4|739806.4|741805.6|739805.6|741807|739807|741793.6|739793.6|14
1626194950000|2021-07-13 16:49:10|741804.6|739804.6|741810.1|739810.1|741818.3|739818.3|741803.5|739803.5|24
1626194960000|2021-07-13 16:49:20|741811.5|739811.5|741802.3|739802.3|741811.5|739811.5|741800.9|739800.9|18
1626194970000|2021-07-13 16:49:30|741800.3|739800.3|741791.9|739791.9|741802.5|739802.5|741791.9|739791.9|21
1626194980000|2021-07-13 16:49:40|741791.5|739791.5|741799.1|739799.1|741799.8|739799.8|741787.3|739787.3|20
1626194990000|2021-07-13 16:49:50|741797.9|739797.9|741744.3|739744.3|741797.9|740282.6|741277.5|739714.4|28
1626195000000|2021-07-13 16:50:00|741745.4|739745.4|741233.6|740233.6|741748.1|740236.7|741231.8|739731.6|16
1626195010000|2021-07-13 16:50:10|741230.8|740230.8|741230.9|740230.9|741234.6|740234.6|741219.9|740219.9|12
1626195020000|2021-07-13 16:50:20|741240.4|740240.4|741732.9|739732.9|741738.9|740242.8|741240|739732.9|10
1626195030000|2021-07-13 16:50:30|741733.1|739733.1|741729.7|739729.7|741756.2|739756.2|741721.2|739721.2|22
1626195040000|2021-07-13 16:50:40|741732.3|739732.3|741729.4|739729.4|741734.1|739734.1|741729.2|739729.2|12
1626195050000|2021-07-13 16:50:50|741730.8|739730.8|741755.3|739755.3|741766.2|739766.2|741730.8|739730.8|14
1626195060000|2021-07-13 16:51:00|741767.1|739767.1|741747.8|739747.8|741767.1|740241.7|741231.9|739725.7|25
1626195070000|2021-07-13 16:51:10|741750.4|739750.4|741762.7|739762.7|741782.1|739782.1|741731.9|739731.9|21
1626195080000|2021-07-13 16:51:20|741779|739779|741775.1|739775.1|741783.6|739783.6|741760.2|739760.2|14
1626195090000|2021-07-13 16:51:30|741780.8|739780.8|741760.4|739760.4|741780.8|739780.8|741758.2|739758.2|16
1626195100000|2021-07-13 16:51:40|741757.1|739757.1|741792.9|739792.9|741795.5|739795.5|741757.1|739757.1|21
1626195110000|2021-07-13 16:51:50|741792|739792|741800.2|739800.2|741809.6|739809.6|741776.4|739776.4|24
1626195120000|2021-07-13 16:52:00|741802.6|739802.6|741807.2|739807.2|741816|739816|741801.4|739801.4|21
1626195130000|2021-07-13 16:52:10|741803.6|739803.6|741809.1|739809.1|741819.7|739819.7|741792.8|739792.8|20
1626195140000|2021-07-13 16:52:20|741814.2|739814.2|741809.4|739809.4|741819|739819|741806.7|739806.7|21
1626195150000|2021-07-13 16:52:30|741810.2|739810.2|741806.9|739806.9|741815.9|739815.9|741806.9|739806.9|15
1626195160000|2021-07-13 16:52:40|741806.6|739806.6|741795.3|739795.3|741807.6|739807.6|741792.5|739792.5|18
1626195170000|2021-07-13 16:52:50|741791.1|739791.1|741803.4|739803.4|741803.4|739803.4|741791.1|739791.1|16
1626195180000|2021-07-13 16:53:00|741802.1|739802.1|741798.4|739798.4|741803.3|739803.3|741796.8|739796.8|12
1626195190000|2021-07-13 16:53:10|741801.1|739801.1|741809|739809|741809|739809|741789.4|739789.4|22
1626195200000|2021-07-13 16:53:20|741811.5|739811.5|741809.1|739809.1|741812.4|739812.4|741801.6|739801.6|14
1626195210000|2021-07-13 16:53:30|741811.2|739811.2|741826|739826|741826.6|739826.6|741806.8|739806.8|19
1626195220000|2021-07-13 16:53:40|741825.3|739825.3|741814|739814|741825.7|739825.7|741791.4|739791.4|14
1626195230000|2021-07-13 16:53:50|741800.7|739800.7|741802.5|739802.5|741806.1|739806.1|741791.5|739791.5|11
1626195240000|2021-07-13 16:54:00|741798.6|739798.6|741801.6|739801.6|741801.6|739801.6|741778.1|739778.1|23
1626195250000|2021-07-13 16:54:10|741810.7|739810.7|741792.1|739792.1|741810.7|739810.7|741792|739792|21
1626195260000|2021-07-13 16:54:20|741792.6|739792.6|741817|739817|741817|739817|741788.2|739788.2|22
1626195270000|2021-07-13 16:54:30|741810.7|739810.7|741804.3|739804.3|741810.7|739810.7|741798.3|739798.3|22
1626195280000|2021-07-13 16:54:40|741802.5|739802.5|741803|739803|741809.4|739809.4|741799.4|739799.4|24
1626195290000|2021-07-13 16:54:50|741802.7|739802.7|741820.3|739820.3|741834.4|739834.4|741798.9|739798.9|17
1626195300000|2021-07-13 16:55:00|741836.3|739836.3|741310.1|740310.1|741836.9|740317.5|741310.1|739830.7|17
1626195310000|2021-07-13 16:55:10|741307.9|740307.9|741801.9|739801.9|741833|740309|741305.6|739796.7|13
1626195320000|2021-07-13 16:55:20|741802|739802|741811.7|739811.7|741822.2|740307.4|741296.8|739801.6|19
1626195330000|2021-07-13 16:55:30|741807.4|739807.4|741310.2|740310.2|741807.7|740316.8|741307.1|739807.4|10
1626195340000|2021-07-13 16:55:40|741305.1|740305.1|741809.5|739809.5|741823.1|740310.7|741304.8|739807.9|13
1626195350000|2021-07-13 16:55:50|741835.4|739835.4|741822.6|739822.6|741835.4|739835.4|741811|739811|8
1626195360000|2021-07-13 16:56:00|741817.6|739817.6|741828.1|739828.1|741828.1|739828.1|741815.5|739815.5|10
1626195370000|2021-07-13 16:56:10|741825.6|739825.6|741814.6|739814.6|741825.6|739825.6|741814.6|739814.6|3
1626195380000|2021-07-13 16:56:20|741834.5|739834.5|741808.1|739808.1|741834.5|739834.5|741802.1|739802.1|19
1626195390000|2021-07-13 16:56:30|741813.5|739813.5|741823.4|739823.4|741823.4|739823.4|741806|739806|16
1626195400000|2021-07-13 16:56:40|741826.9|739826.9|741826.6|739826.6|741827.6|739827.6|741811.4|739811.4|13
1626195410000|2021-07-13 16:56:50|741830.4|739830.4|741830.1|739830.1|741830.4|739830.4|741819.3|739819.3|12
1626195420000|2021-07-13 16:57:00|741829.4|739829.4|741824.5|739824.5|741831.3|739831.3|741824.4|739824.4|17
1626195430000|2021-07-13 16:57:10|741825|739825|741830|739830|741830|739830|741817.9|739817.9|12
1626195440000|2021-07-13 16:57:20|741832|739832|741823.6|739823.6|741832|739832|741823.6|739823.6|10
1626195450000|2021-07-13 16:57:30|741822.5|739822.5|741826.9|739826.9|741829.6|739829.6|741822.4|739822.4|11
1626195460000|2021-07-13 16:57:40|741826.6|739826.6|741826.6|739826.6|741832.1|739832.1|741823.3|739823.3|8
1626195470000|2021-07-13 16:57:50|741823.2|739823.2|741824.5|739824.5|741829.3|739829.3|741813|739813|7
1626195480000|2021-07-13 16:58:00|741825.5|739825.5|741808.6|739808.6|741825.5|739825.5|741805.6|739805.6|12
1626195490000|2021-07-13 16:58:10|741814.6|739814.6|741823.1|739823.1|741830.2|740350|741350|739808.4|12
1626195500000|2021-07-13 16:58:20|741820.7|739820.7|741818.9|739818.9|741832|739832|741818.1|739818.1|22
1626195510000|2021-07-13 16:58:30|741821.3|739821.3|741839.9|739839.9|741840|739840|741821.3|739821.3|27
1626195520000|2021-07-13 16:58:40|741843.3|739843.3|741844.2|739844.2|741848.1|739848.1|741839.7|739839.7|14
1626195530000|2021-07-13 16:58:50|741844|739844|741843.2|739843.2|741850.2|739850.2|741838.9|739838.9|14
1626242460000|2021-07-14 06:01:00|743795.3|741795.3|743790|741790|743801.8|741801.8|743788.3|741788.3|12
1626242470000|2021-07-14 06:01:10|743795.1|741795.1|743802.6|741802.6|743816.6|741816.6|743792.7|741792.7|23
1626242480000|2021-07-14 06:01:20|743807.2|741807.2|743723.6|741723.6|743810.1|741810.1|743721.7|741721.7|26
1626242490000|2021-07-14 06:01:30|743726.7|741726.7|743743.4|741743.4|743788.2|741788.2|743711.9|741711.9|33
1626242500000|2021-07-14 06:01:40|743750.5|741750.5|743754.5|741754.5|743790.2|741790.2|743709.4|741709.4|32
1626242510000|2021-07-14 06:01:50|743755.2|741755.2|743691.9|741691.9|743795.1|741795.1|743691.9|741691.9|14
1626242520000|2021-07-14 06:02:00|743691.3|741691.3|743625.9|741625.9|743708.3|741708.3|743625.9|741625.9|34
1626242530000|2021-07-14 06:02:10|743647.4|741647.4|743594.5|741594.5|743648|741648|743578.2|741578.2|35
1626242540000|2021-07-14 06:02:20|743593.4|741593.4|743588.1|741588.1|743600.2|741600.2|743568.7|741568.7|20
1626242550000|2021-07-14 06:02:30|743590.5|741590.5|743575.7|741575.7|743590.5|741590.5|743572|741572|19
1626242560000|2021-07-14 06:02:40|743577.5|741577.5|743600.9|741600.9|743600.9|741600.9|743523.8|741523.8|20
1626242570000|2021-07-14 06:02:50|743594.5|741594.5|743611.6|741611.6|743619.3|741619.3|743583.1|741583.1|24
1626242580000|2021-07-14 06:03:00|743601.6|741601.6|743530.7|741530.7|743601.6|741601.6|743530.7|741530.7|28
1626242590000|2021-07-14 06:03:10|743527.1|741527.1|743533.5|741533.5|743553.6|741553.6|743521.1|741521.1|19
1626242600000|2021-07-14 06:03:20|743522|741522|743556.4|741556.4|743560.5|741560.5|743522|741522|18
1626242610000|2021-07-14 06:03:30|743553.6|741553.6|743313.2|741313.2|743560.4|741560.4|743312.7|741312.7|25
1626242620000|2021-07-14 06:03:40|743318.3|741318.3|743329.9|741329.9|743334.2|741334.2|743279.7|741279.7|30
1626242630000|2021-07-14 06:03:50|743287.2|741287.2|743305.5|741305.5|743404.1|741404.1|743287.2|741287.2|26
1626242640000|2021-07-14 06:04:00|743373.5|741373.5|743359.9|741359.9|743385.9|741385.9|743346.5|741346.5|31
1626242650000|2021-07-14 06:04:10|743368.8|741368.8|743385.2|741385.2|743411.2|741411.2|743354.9|741354.9|32
1626242660000|2021-07-14 06:04:20|743403.1|741403.1|743461.6|741461.6|743476.8|741476.8|743368.1|741368.1|28
1626242670000|2021-07-14 06:04:30|743429.6|741429.6|743602.4|741602.4|743602.4|741602.4|743427.1|741427.1|26
1626242680000|2021-07-14 06:04:40|743621.7|741621.7|743517.2|741517.2|743627.9|741627.9|743502.7|741502.7|35
1626242690000|2021-07-14 06:04:50|743516.2|741516.2|743532.2|741532.2|743553.6|741553.6|743515.4|741515.4|28
1626242700000|2021-07-14 06:05:00|743516.5|741516.5|743490.7|741490.7|743519.8|741519.8|743465.1|741465.1|26
1626242710000|2021-07-14 06:05:10|743471.5|741471.5|743561.6|741561.6|743709.9|741709.9|743445.4|741445.4|29
1626242720000|2021-07-14 06:05:20|743542.5|741542.5|743811.5|741811.5|743836.7|741836.7|743534.2|741534.2|35
1626242730000|2021-07-14 06:05:30|743776.8|741776.8|743789.4|741789.4|743863.1|741863.1|743708.1|741708.1|35
1626242740000|2021-07-14 06:05:40|743796.5|741796.5|743806.7|741806.7|743817.7|741817.7|743748.7|741748.7|31
1626242750000|2021-07-14 06:05:50|743808.1|741808.1|743503.2|741503.2|743817.1|741817.1|743475|741475|35
1626242760000|2021-07-14 06:06:00|743510.1|741510.1|743671.2|741671.2|743684.7|741684.7|743510.1|741510.1|35
1626242770000|2021-07-14 06:06:10|743651.1|741651.1|743666.4|741666.4|743666.4|741666.4|743625.5|741625.5|33
1626242780000|2021-07-14 06:06:20|743659.3|741659.3|743666.1|741666.1|743683.1|741683.1|743649.4|741649.4|22
1626242790000|2021-07-14 06:06:30|743666.6|741666.6|743614.8|741614.8|743684.5|741684.5|743612.8|741612.8|23
1626242800000|2021-07-14 06:06:40|743625.2|741625.2|743556|741556|743625.2|741625.2|743516.7|741516.7|29
1626242810000|2021-07-14 06:06:50|743555|741555|743537.8|741537.8|743568.6|741568.6|743506.3|741506.3|29
1626242820000|2021-07-14 06:07:00|743538.2|741538.2|743584|741584|743625.3|741625.3|743533.7|741533.7|30
1626242830000|2021-07-14 06:07:10|743587.1|741587.1|743691.9|741691.9|743706.5|741706.5|743587.1|741587.1|34
1626242840000|2021-07-14 06:07:20|743669.7|741669.7|743645.3|741645.3|743711.1|741711.1|743628.4|741628.4|33
1626242850000|2021-07-14 06:07:30|743655.6|741655.6|743674.2|741674.2|743688.5|741688.5|743652.3|741652.3|28
1626242860000|2021-07-14 06:07:40|743690.5|741690.5|743737|741737|743746.1|741746.1|743676.6|741676.6|29
1626242870000|2021-07-14 06:07:50|743771.2|741771.2|743757.9|741757.9|743780.5|741780.5|743734.3|741734.3|33
1626242880000|2021-07-14 06:08:00|743747.9|741747.9|743863.9|741863.9|743867.3|741867.3|743742.8|741742.8|31
1626242890000|2021-07-14 06:08:10|743863.5|741863.5|743858.3|741858.3|743874.4|741874.4|743844.8|741844.8|20
1626242900000|2021-07-14 06:08:20|743860.5|741860.5|743911|741911|743990.8|741990.8|743860.5|741860.5|22
1626242910000|2021-07-14 06:08:30|743860.9|741860.9|743863.2|741863.2|743872.3|741872.3|743852|741852|22
1626242920000|2021-07-14 06:08:40|743863.6|741863.6|743862.1|741862.1|743866.7|741866.7|743847.2|741847.2|22
1626242930000|2021-07-14 06:08:50|743861.7|741861.7|743851.2|741851.2|743920.1|741920.1|743842.7|741842.7|24
1626242940000|2021-07-14 06:09:00|743851.6|741851.6|743857|741857|743901.6|741901.6|743837.9|741837.9|25
1626242950000|2021-07-14 06:09:10|743858.6|741858.6|743857.9|741857.9|743860.6|741860.6|743854.9|741854.9|18
1626242960000|2021-07-14 06:09:20|743857.4|741857.4|743882.3|741882.3|743903.4|741903.4|743839.3|741839.3|21
1626242970000|2021-07-14 06:09:30|743935.1|741935.1|743848.2|741848.2|743935.1|741935.1|743848.2|741848.2|18
1626242980000|2021-07-14 06:09:40|743847.8|741847.8|743865.3|741865.3|743866.4|741866.4|743847.8|741847.8|14
1626242990000|2021-07-14 06:09:50|743860.7|741860.7|743864.5|741864.5|743873.3|741873.3|743854.8|741854.8|15
1626243000000|2021-07-14 06:10:00|743874.7|741874.7|743870.2|741870.2|743885.4|741885.4|743865.7|741865.7|22
1626243010000|2021-07-14 06:10:10|743885.4|741885.4|743894.4|741894.4|743894.4|741894.4|743858.9|741858.9|25
1626243020000|2021-07-14 06:10:20|743874.1|741874.1|743897.2|741897.2|743905.5|741905.5|743874.1|741874.1|15
1626243030000|2021-07-14 06:10:30|743890.2|741890.2|743844.5|741844.5|743890.2|741890.2|743829.8|741829.8|28
1626243040000|2021-07-14 06:10:40|743850|741850|743863.5|741863.5|743871.5|741871.5|743835.9|741835.9|28
1626243050000|2021-07-14 06:10:50|743855.7|741855.7|743847.2|741847.2|743869.3|741869.3|743827.2|741827.2|24
1626243060000|2021-07-14 06:11:00|743845.2|741845.2|743835|741835|743896.5|741896.5|743835|741835|25
1626243070000|2021-07-14 06:11:10|743842.7|741842.7|743764.9|741764.9|743897.2|741897.2|743752.1|741752.1|21
1626243080000|2021-07-14 06:11:20|743756.9|741756.9|743866.9|741866.9|743907.6|741907.6|743742.1|741742.1|35
1626243090000|2021-07-14 06:11:30|743909.7|741909.7|743850.9|741850.9|743913.1|741913.1|743831.7|741831.7|38
1626243100000|2021-07-14 06:11:40|743844.3|741844.3|743844.5|741844.5|743881.2|741881.2|743827.9|741827.9|33
1626243110000|2021-07-14 06:11:50|743841.1|741841.1|743841.1|741841.1|743853.8|741853.8|743825.2|741825.2|29
1626243120000|2021-07-14 06:12:00|743841.7|741841.7|743897|741897|743925.5|741925.5|743831.3|741831.3|36
1626243130000|2021-07-14 06:12:10|743901.6|741901.6|743908.5|741908.5|743930.5|741930.5|743829.5|741829.5|19
1626243140000|2021-07-14 06:12:20|743906.8|741906.8|743887.5|741887.5|743906.8|741906.8|743868|741868|20
1626243150000|2021-07-14 06:12:30|743893.2|741893.2|743909.2|741909.2|743912.6|741912.6|743880.3|741880.3|22
1626243160000|2021-07-14 06:12:40|743910.6|741910.6|743901.2|741901.2|743924.6|741924.6|743896.5|741896.5|23
1626243170000|2021-07-14 06:12:50|743902.4|741902.4|743898|741898|743902.4|741902.4|743884.2|741884.2|18
1626243180000|2021-07-14 06:13:00|743884.4|741884.4|743883.5|741883.5|743911.7|741911.7|743854.8|741854.8|37
1626243190000|2021-07-14 06:13:10|743872.3|741872.3|743879.5|741879.5|743887.9|741887.9|743861.2|741861.2|31
1626243200000|2021-07-14 06:13:20|743869.2|741869.2|743878.9|741878.9|743910.5|741910.5|743861.9|741861.9|30
1626243210000|2021-07-14 06:13:30|743867.3|741867.3|743884|741884|743898|741898|743849|741849|35
1626243220000|2021-07-14 06:13:40|743874.9|741874.9|743849.3|741849.3|743879.3|741879.3|743849.3|741849.3|38
1626243230000|2021-07-14 06:13:50|743860.3|741860.3|743878.8|741878.8|743884.9|741884.9|743849.6|741849.6|33
1626243240000|2021-07-14 06:14:00|743888.9|741888.9|743866.8|741866.8|743888.9|741888.9|743851.6|741851.6|35
1626243250000|2021-07-14 06:14:10|743874.6|741874.6|743845.4|741845.4|743882.9|741882.9|743845.4|741845.4|32
1626243260000|2021-07-14 06:14:20|743844.8|741844.8|743827.9|741827.9|743856.3|741856.3|743824.5|741824.5|30
1626243270000|2021-07-14 06:14:30|743835.2|741835.2|743821.7|741821.7|743840.4|741840.4|743821.7|741821.7|30
1626243280000|2021-07-14 06:14:40|743837.5|741837.5|743807.7|741807.7|743846.9|741846.9|743762.3|741762.3|35
1626243290000|2021-07-14 06:14:50|743794|741794|743777.8|741777.8|743816.2|741816.2|743770|741770|36
1626243300000|2021-07-14 06:15:00|743781.1|741781.1|743728.3|741728.3|743788.3|741788.3|743720|741720|36
1626243310000|2021-07-14 06:15:10|743731.7|741731.7|743728.4|741728.4|743733.3|741733.3|743719.6|741719.6|32
1626243320000|2021-07-14 06:15:20|743729|741729|743736.6|741736.6|743737.1|741737.1|743726.3|741726.3|23
1626243330000|2021-07-14 06:15:30|743736.2|741736.2|743734.5|741734.5|743796.1|741796.1|743729.7|741729.7|30
1626243340000|2021-07-14 06:15:40|743726.6|741726.6|743711.9|741711.9|743743.4|741743.4|743711.9|741711.9|33
1626243350000|2021-07-14 06:15:50|743711.4|741711.4|743756.3|741756.3|743763.8|741763.8|743709.5|741709.5|32
1626243360000|2021-07-14 06:16:00|743759.7|741759.7|743725.9|741725.9|743763.1|741763.1|743725.1|741725.1|33
1626243370000|2021-07-14 06:16:10|743728.8|741728.8|743696.4|741696.4|743730.1|741730.1|743696.4|741696.4|25
1626243380000|2021-07-14 06:16:20|743698.3|741698.3|743746.9|741746.9|743759.6|741759.6|743698.3|741698.3|33
1626243390000|2021-07-14 06:16:30|743734.4|741734.4|743755.1|741755.1|743759.8|741759.8|743720.3|741720.3|29
1626243400000|2021-07-14 06:16:40|743736.6|741736.6|743729.2|741729.2|743767.1|741767.1|743703.4|741703.4|28
1626243410000|2021-07-14 06:16:50|743708.8|741708.8|743716.5|741716.5|743769.9|741769.9|743705.3|741705.3|29
1626243420000|2021-07-14 06:17:00|743756.8|741756.8|743668.2|741668.2|743756.8|741756.8|743659.4|741659.4|31
1626243430000|2021-07-14 06:17:10|743672.2|741672.2|743681.6|741681.6|743739.9|741739.9|743639.8|741639.8|36
1626243440000|2021-07-14 06:17:20|743672.3|741672.3|743659.8|741659.8|743682.1|741682.1|743641.7|741641.7|35
1626243450000|2021-07-14 06:17:30|743676.4|741676.4|743675.4|741675.4|743680.5|741680.5|743635|741635|27
1626243460000|2021-07-14 06:17:40|743686.2|741686.2|743669.5|741669.5|743686.2|741686.2|743635|741635|20
1626243470000|2021-07-14 06:17:50|743664.3|741664.3|743681.3|741681.3|743711.1|741711.1|743634.4|741634.4|29
1626243480000|2021-07-14 06:18:00|743669.6|741669.6|743661.9|741661.9|743686.5|741686.5|743651.3|741651.3|23
1626243490000|2021-07-14 06:18:10|743662.7|741662.7|743665.2|741665.2|743665.2|741665.2|743647.5|741647.5|23
1626243500000|2021-07-14 06:18:20|743664.5|741664.5|743687.8|741687.8|743694.2|741694.2|743662.2|741662.2|27
1626243510000|2021-07-14 06:18:30|743675.4|741675.4|743740.5|741740.5|743758|741758|743675.4|741675.4|34
1626243520000|2021-07-14 06:18:40|743755.1|741755.1|743751|741751|743787|741787|743729.8|741729.8|26
1626243530000|2021-07-14 06:18:50|743749.1|741749.1|743765.8|741765.8|743805|741805|743749|741749|26
1626243540000|2021-07-14 06:19:00|743764.1|741764.1|743720.3|741720.3|743777.6|741777.6|743720.3|741720.3|26
1626243550000|2021-07-14 06:19:10|743719.7|741719.7|743704.5|741704.5|743755.4|741755.4|743703.5|741703.5|35
1626243560000|2021-07-14 06:19:20|743716.5|741716.5|743708.9|741708.9|743753.5|741753.5|743708.9|741708.9|30
1626243570000|2021-07-14 06:19:30|743713.6|741713.6|743727.5|741727.5|743780.8|741780.8|743708.1|741708.1|33
1626243580000|2021-07-14 06:19:40|743719.3|741719.3|743732.7|741732.7|743758.1|741758.1|743704.8|741704.8|32
1626243590000|2021-07-14 06:19:50|743738.5|741738.5|743725.9|741725.9|743766.2|741766.2|743708.3|741708.3|29
1626243600000|2021-07-14 06:20:00|743722.5|741722.5|743742|741742|743752.9|741752.9|743705.9|741705.9|38
1626243610000|2021-07-14 06:20:10|743689.4|741689.4|743744.6|741744.6|743744.6|741744.6|743683.9|741683.9|34
1626243620000|2021-07-14 06:20:20|743748.2|741748.2|743739.7|741739.7|743759.7|741759.7|743709.4|741709.4|27
1626243630000|2021-07-14 06:20:30|743730.1|741730.1|743714.3|741714.3|743750.4|741750.4|743699.6|741699.6|25
1626243640000|2021-07-14 06:20:40|743715.7|741715.7|743694.9|741694.9|743742.6|741742.6|743681.4|741681.4|29
1626243650000|2021-07-14 06:20:50|743698.1|741698.1|743745.6|741745.6|743748.7|741748.7|743698.1|741698.1|28
1626243660000|2021-07-14 06:21:00|743739.1|741739.1|743721.3|741721.3|743767.5|741767.5|743694.5|741694.5|30
1626243670000|2021-07-14 06:21:10|743723.8|741723.8|743734.4|741734.4|743751.2|741751.2|743723.8|741723.8|24
1626243680000|2021-07-14 06:21:20|743741.4|741741.4|743825.4|741825.4|743857.8|741857.8|743730.7|741730.7|33
1626243690000|2021-07-14 06:21:30|743812.5|741812.5|743874.4|741874.4|743896.5|741896.5|743812.5|741812.5|27
1626243700000|2021-07-14 06:21:40|743877.9|741877.9|743900.7|741900.7|743917.6|741917.6|743877.9|741877.9|34
1626243710000|2021-07-14 06:21:50|743901.9|741901.9|743811.6|741811.6|743904.1|741904.1|743804.9|741804.9|32
1626243720000|2021-07-14 06:22:00|743822.7|741822.7|743877.5|741877.5|743919|741919|743822.7|741822.7|32
1626243730000|2021-07-14 06:22:10|743876.8|741876.8|743897.3|741897.3|743897.3|741897.3|743865.2|741865.2|26
1626243740000|2021-07-14 06:22:20|743893.8|741893.8|743845|741845|743894.3|741894.3|743845|741845|22
1626243750000|2021-07-14 06:22:30|743852.2|741852.2|743875.3|741875.3|743905.7|741905.7|743813.3|741813.3|37
1626243760000|2021-07-14 06:22:40|743875.9|741875.9|743792.1|741792.1|743875.9|741875.9|743748.3|741748.3|32
1626243770000|2021-07-14 06:22:50|743790.7|741790.7|743724.5|741724.5|743790.7|741790.7|743685.7|741685.7|30
1626243780000|2021-07-14 06:23:00|743728.1|741728.1|743698.1|741698.1|743728.1|741728.1|743692|741692|23
1626243790000|2021-07-14 06:23:10|743699.6|741699.6|743699.4|741699.4|743744.4|741744.4|743653.2|741653.2|23
1626243800000|2021-07-14 06:23:20|743700|741700|743704.5|741704.5|743728.6|741728.6|743698.7|741698.7|14
1626243810000|2021-07-14 06:23:30|743702.2|741702.2|743698.6|741698.6|743716.2|741716.2|743698.6|741698.6|23
1626243820000|2021-07-14 06:23:40|743708.3|741708.3|743732|741732|743732|741732|743685.1|741685.1|28
1626243830000|2021-07-14 06:23:50|743726.5|741726.5|743700.3|741700.3|743739|741739|743670.5|741670.5|18
1626243840000|2021-07-14 06:24:00|743703|741703|743661.9|741661.9|743741|741741|743661.9|741661.9|24
1626243850000|2021-07-14 06:24:10|743660.2|741660.2|743640.1|741640.1|743685.4|741685.4|743631.1|741631.1|27
1626243860000|2021-07-14 06:24:20|743639.8|741639.8|743459|741459|743641.8|741641.8|743443.4|741443.4|29
1626243870000|2021-07-14 06:24:30|743453.7|741453.7|743446.4|741446.4|743495.6|741495.6|743435|741435|23
1626243880000|2021-07-14 06:24:40|743434.8|741434.8|743423.4|741423.4|743453|741453|743413.2|741413.2|7
1626243890000|2021-07-14 06:24:50|743476.9|741476.9|743412.5|741412.5|743476.9|741476.9|743407.1|741407.1|19
1626243900000|2021-07-14 06:25:00|743415.3|741415.3|743336.9|741336.9|743415.3|741415.3|743321.9|741321.9|31
1626243910000|2021-07-14 06:25:10|743335.4|741335.4|743371.7|741371.7|743413.8|741413.8|743335.4|741335.4|26
1626243920000|2021-07-14 06:25:20|743367.5|741367.5|743332.5|741332.5|743397.8|741397.8|743332.5|741332.5|22
1626243930000|2021-07-14 06:25:30|743334.3|741334.3|743313|741313|743339.9|741339.9|743310.3|741310.3|25
1626243940000|2021-07-14 06:25:40|743313.6|741313.6|743289|741289|743337.2|741337.2|743289|741289|21
1626243950000|2021-07-14 06:25:50|743289.6|741289.6|743280.7|741280.7|743295.6|741295.6|743257.5|741257.5|22
1626243960000|2021-07-14 06:26:00|743284.3|741284.3|743288.8|741288.8|743322.5|741322.5|743266.9|741266.9|32
1626243970000|2021-07-14 06:26:10|743297.9|741297.9|743268|741268|743309.4|741309.4|743259.9|741259.9|26
1626243980000|2021-07-14 06:26:20|743273.4|741273.4|743340.1|741340.1|743376.1|741376.1|743273.4|741273.4|17
1626243990000|2021-07-14 06:26:30|743347.5|741347.5|743389.9|741389.9|743433.3|741433.3|743347.5|741347.5|22
1626244000000|2021-07-14 06:26:40|743387.5|741387.5|743379.2|741379.2|743393.9|741393.9|743347.8|741347.8|16
1626244010000|2021-07-14 06:26:50|743354|741354|743378|741378|743415.2|741415.2|743353.6|741353.6|21
1626244020000|2021-07-14 06:27:00|743379.6|741379.6|743382.6|741382.6|743406.3|741406.3|743374.2|741374.2|19
1626244030000|2021-07-14 06:27:10|743378|741378|743398|741398|743413.9|741413.9|743378|741378|20
1626244040000|2021-07-14 06:27:20|743391.4|741391.4|743362.5|741362.5|743407.9|741407.9|743362.5|741362.5|27
1626244050000|2021-07-14 06:27:30|743371.9|741371.9|743285.5|741285.5|743392.9|741392.9|743284.3|741284.3|29
1626244060000|2021-07-14 06:27:40|743280.6|741280.6|743373.9|741373.9|743379.8|741379.8|743277.3|741277.3|25
1626244070000|2021-07-14 06:27:50|743375.7|741375.7|743375|741375|743387.2|741387.2|743357.2|741357.2|18
1626244080000|2021-07-14 06:28:00|743364.9|741364.9|743296.7|741296.7|743393.4|741393.4|743285.4|741285.4|24
1626244090000|2021-07-14 06:28:10|743298.1|741298.1|743216.7|741216.7|743306.6|741306.6|743216.7|741216.7|20
1626244100000|2021-07-14 06:28:20|743227.3|741227.3|743211.6|741211.6|743227.3|741227.3|743180.7|741180.7|32
1626244110000|2021-07-14 06:28:30|743202.4|741202.4|743149.2|741149.2|743212|741212|743146.9|741146.9|27
1626244120000|2021-07-14 06:28:40|743164.5|741164.5|743108.4|741108.4|743170.4|741170.4|743065.9|741065.9|40
1626244130000|2021-07-14 06:28:50|743114.5|741114.5|743129.5|741129.5|743142.1|741142.1|743108.7|741108.7|35
1626244140000|2021-07-14 06:29:00|743148.7|741148.7|743086.6|741086.6|743156.6|741156.6|743066|741066|32
1626244150000|2021-07-14 06:29:10|743084.8|741084.8|743062.9|741062.9|743139.2|741139.2|743059.6|741059.6|30
1626244160000|2021-07-14 06:29:20|743069.6|741069.6|743084.6|741084.6|743102.5|741102.5|743069.6|741069.6|27
1626244170000|2021-07-14 06:29:30|743082.8|741082.8|743081.3|741081.3|743084.7|741084.7|743062.6|741062.6|18
1626244180000|2021-07-14 06:29:40|743072.3|741072.3|743084.7|741084.7|743103.4|741103.4|743070.6|741070.6|24
1626244190000|2021-07-14 06:29:50|743085.2|741085.2|743065.1|741065.1|743085.2|741085.2|743056.5|741056.5|21
1626244200000|2021-07-14 06:30:00|743082.3|741082.3|743187.6|741187.6|743197.1|741197.1|743061|741061|40
1626244210000|2021-07-14 06:30:10|743188.3|741188.3|743181.6|741181.6|743190.9|741190.9|743158.5|741158.5|31
1626244220000|2021-07-14 06:30:20|743189.3|741189.3|743148.7|741148.7|743189.3|741189.3|743114.5|741114.5|35
1626244230000|2021-07-14 06:30:30|743154.1|741154.1|743156.3|741156.3|743170.3|741170.3|743149.8|741149.8|31
1626244240000|2021-07-14 06:30:40|743149.9|741149.9|743164.3|741164.3|743168.3|741168.3|743149.9|741149.9|29
1626244250000|2021-07-14 06:30:50|743164.8|741164.8|743198.7|741198.7|743220.6|741220.6|743153|741153|27
1626244260000|2021-07-14 06:31:00|743196.6|741196.6|743205.4|741205.4|743217.9|741217.9|743192.7|741192.7|29
1626244270000|2021-07-14 06:31:10|743217.2|741217.2|743294.2|741294.2|743309.8|741309.8|743206.8|741206.8|32
1626244280000|2021-07-14 06:31:20|743295.3|741295.3|743196.9|741196.9|743295.3|741295.3|743196.9|741196.9|30
1626244290000|2021-07-14 06:31:30|743216.1|741216.1|743284.1|741284.1|743306.3|741306.3|743216.1|741216.1|33
1626244300000|2021-07-14 06:31:40|743276|741276|743259.3|741259.3|743285.7|741285.7|743254.6|741254.6|34
1626244310000|2021-07-14 06:31:50|743261.9|741261.9|743201.3|741201.3|743261.9|741261.9|743188.9|741188.9|38
1626244320000|2021-07-14 06:32:00|743204.8|741204.8|743164.5|741164.5|743205.7|741205.7|743147.2|741147.2|36
1626244330000|2021-07-14 06:32:10|743160|741160|743172.1|741172.1|743187.7|741187.7|743160|741160|27
1626244340000|2021-07-14 06:32:20|743108.9|741108.9|743170.6|741170.6|743174|741174|743099|741099|28
1626244350000|2021-07-14 06:32:30|743173.3|741173.3|743059.7|741059.7|743173.3|741173.3|743056.4|741056.4|22
1626244360000|2021-07-14 06:32:40|743062.8|741062.8|743072.9|741072.9|743075.1|741075.1|743062.8|741062.8|27
1626244370000|2021-07-14 06:32:50|743072|741072|743077.7|741077.7|743090.4|741090.4|743051.4|741051.4|28
1626244380000|2021-07-14 06:33:00|743075|741075|743130.4|741130.4|743151.7|741151.7|743073|741073|29
1626244390000|2021-07-14 06:33:10|743129.1|741129.1|743129|741129|743157.7|741157.7|743123|741123|30
1626244400000|2021-07-14 06:33:20|743138.6|741138.6|743139|741139|743153.4|741153.4|743125.8|741125.8|27
1626244410000|2021-07-14 06:33:30|743116.5|741116.5|742824.6|740824.6|743128.5|741128.5|742803.3|740803.3|35
1626244420000|2021-07-14 06:33:40|742827.4|740827.4|742890.5|740890.5|742930.7|740930.7|742813.8|740813.8|34
1626244430000|2021-07-14 06:33:50|742898.6|740898.6|742498|740498|742898.6|740898.6|742498|740498|33
1626244440000|2021-07-14 06:34:00|742491.4|740491.4|742546|740546|742564.4|740564.4|742479.3|740479.3|30
1626244450000|2021-07-14 06:34:10|742545.6|740545.6|742481.8|740481.8|742550.7|740550.7|742476.5|740476.5|26
1626244460000|2021-07-14 06:34:20|742481.7|740481.7|742470.5|740470.5|742500.6|740500.6|742461.3|740461.3|29
1626244470000|2021-07-14 06:34:30|742483.3|740483.3|742447.8|740447.8|742483.3|740483.3|742421.8|740421.8|29
1626244480000|2021-07-14 06:34:40|742444|740444|742419.9|740419.9|742444.4|740444.4|742393.2|740393.2|32
1626244490000|2021-07-14 06:34:50|742421.3|740421.3|742432.3|740432.3|742455|740455|742395.4|740395.4|27
1626244500000|2021-07-14 06:35:00|742429.9|740429.9|742473.7|740473.7|742479.7|740479.7|742415.2|740415.2|33
1626244510000|2021-07-14 06:35:10|742473.3|740473.3|742455.1|740455.1|742488.8|740488.8|742444.5|740444.5|24
1626244520000|2021-07-14 06:35:20|742455.4|740455.4|742427.9|740427.9|742455.4|740455.4|742413.9|740413.9|29
1626244530000|2021-07-14 06:35:30|742427.6|740427.6|742401.4|740401.4|742436.3|740436.3|742394.5|740394.5|23
1626244540000|2021-07-14 06:35:40|742403.4|740403.4|742448.8|740448.8|742455.8|740455.8|742396.6|740396.6|23
1626244550000|2021-07-14 06:35:50|742435.3|740435.3|742441.5|740441.5|742444.7|740444.7|742429.1|740429.1|18
1626244560000|2021-07-14 06:36:00|742442.5|740442.5|742424.1|740424.1|742442.5|740442.5|742405.3|740405.3|24
1626244570000|2021-07-14 06:36:10|742381.8|740381.8|742310.3|740310.3|742396.2|740396.2|742309|740309|25
1626244580000|2021-07-14 06:36:20|742325|740325|742328.4|740328.4|742335.3|740335.3|742317|740317|25
1626244590000|2021-07-14 06:36:30|742335.8|740335.8|742334.8|740334.8|742338.4|740338.4|742323.3|740323.3|29
1626244600000|2021-07-14 06:36:40|742335.2|740335.2|742338|740338|742341.7|740341.7|742332.5|740332.5|20
1626244610000|2021-07-14 06:36:50|742334.8|740334.8|742421.2|740421.2|742436.5|740436.5|742326.9|740326.9|29
1626244620000|2021-07-14 06:37:00|742428.2|740428.2|742627.2|740627.2|742665.3|740665.3|742420.7|740420.7|39
1626244630000|2021-07-14 06:37:10|742625.4|740625.4|742622.5|740622.5|742632.7|740632.7|742620.6|740620.6|30
1626244640000|2021-07-14 06:37:20|742622.8|740622.8|742659.1|740659.1|742659.1|740659.1|742600.3|740600.3|25
1626244650000|2021-07-14 06:37:30|742653.3|740653.3|742614.9|740614.9|742653.3|740653.3|742598.6|740598.6|23
1626244660000|2021-07-14 06:37:40|742615.8|740615.8|742662.4|740662.4|742691.4|740691.4|742605.9|740605.9|26
1626244670000|2021-07-14 06:37:50|742658.5|740658.5|742581.3|740581.3|742672.3|740672.3|742567.5|740567.5|26
1626244680000|2021-07-14 06:38:00|742580.5|740580.5|742606.7|740606.7|742610.5|740610.5|742572|740572|26
1626244690000|2021-07-14 06:38:10|742581.3|740581.3|742667.4|740667.4|742672.8|740672.8|742568.4|740568.4|24
1626244700000|2021-07-14 06:38:20|742683.6|740683.6|742661.1|740661.1|742691.3|740691.3|742636.7|740636.7|35
1626244710000|2021-07-14 06:38:30|742660.5|740660.5|742708.6|740708.6|742708.6|740708.6|742660.5|740660.5|31
1626244720000|2021-07-14 06:38:40|742690.6|740690.6|742602.1|740602.1|742700.4|740700.4|742602.1|740602.1|25
1626244730000|2021-07-14 06:38:50|742580|740580|742621.5|740621.5|742643.5|740643.5|742568.5|740568.5|25
1626244740000|2021-07-14 06:39:00|742621.4|740621.4|742497|740497|742621.4|740621.4|742497|740497|34
1626244750000|2021-07-14 06:39:10|742499.2|740499.2|742511|740511|742522.2|740522.2|742494.9|740494.9|27
1626244760000|2021-07-14 06:39:20|742512.5|740512.5|742454.6|740454.6|742514.5|740514.5|742454.6|740454.6|27
1626244770000|2021-07-14 06:39:30|742449.7|740449.7|742467.5|740467.5|742481.5|740481.5|742447.1|740447.1|29
1626244780000|2021-07-14 06:39:40|742469|740469|742446.6|740446.6|742546.3|740546.3|742426.6|740426.6|31
1626244790000|2021-07-14 06:39:50|742446.7|740446.7|742460.7|740460.7|742460.7|740460.7|742435.7|740435.7|24
1626244800000|2021-07-14 06:40:00|742459.5|740459.5|742418.6|740418.6|742459.5|740459.5|742414.3|740414.3|26
1626244810000|2021-07-14 06:40:10|742421.3|740421.3|742454.4|740454.4|742455|740455|742419.1|740419.1|28
1626244820000|2021-07-14 06:40:20|742451.4|740451.4|742458.6|740458.6|742458.6|740458.6|742444.1|740444.1|19
1626244830000|2021-07-14 06:40:30|742457.1|740457.1|742471.9|740471.9|742488.1|740488.1|742449.8|740449.8|26
1626244840000|2021-07-14 06:40:40|742471.2|740471.2|742518.6|740518.6|742528.5|740528.5|742466.9|740466.9|29
1626244850000|2021-07-14 06:40:50|742518|740518|742536.1|740536.1|742538.8|740538.8|742517.5|740517.5|29
1626244860000|2021-07-14 06:41:00|742535.7|740535.7|742519.6|740519.6|742540.4|740540.4|742515.1|740515.1|35
1626244870000|2021-07-14 06:41:10|742520.7|740520.7|742526.7|740526.7|742538|740538|742517.3|740517.3|32
1626244880000|2021-07-14 06:41:20|742525|740525|742519.9|740519.9|742542.2|740542.2|742476.1|740476.1|33
1626244890000|2021-07-14 06:41:30|742517|740517|742452.1|740452.1|742532.7|740532.7|742452.1|740452.1|21
1626244900000|2021-07-14 06:41:40|742456|740456|742449.7|740449.7|742466.3|740466.3|742435.5|740435.5|28
1626244910000|2021-07-14 06:41:50|742453|740453|742451.4|740451.4|742458.8|740458.8|742441.8|740441.8|11
1626244920000|2021-07-14 06:42:00|742449.3|740449.3|742467.3|740467.3|742475.5|740475.5|742445|740445|24
1626244930000|2021-07-14 06:42:10|742476.1|740476.1|742470|740470|742534.9|740534.9|742468.5|740468.5|28
1626244940000|2021-07-14 06:42:20|742481.2|740481.2|742455.3|740455.3|742486.5|740486.5|742447.1|740447.1|32
1626244950000|2021-07-14 06:42:30|742453.6|740453.6|742457.6|740457.6|742472.6|740472.6|742447.6|740447.6|28
1626244960000|2021-07-14 06:42:40|742456.8|740456.8|742463.7|740463.7|742483.5|740483.5|742452.9|740452.9|32
1626244970000|2021-07-14 06:42:50|742470|740470|742518.1|740518.1|742523.8|740523.8|742458.8|740458.8|27
1626244980000|2021-07-14 06:43:00|742513.1|740513.1|742516.8|740516.8|742526.7|740526.7|742492.1|740492.1|29
1626244990000|2021-07-14 06:43:10|742515.2|740515.2|742512.3|740512.3|742527|740527|742501.8|740501.8|29
1626245000000|2021-07-14 06:43:20|742512.7|740512.7|742582|740582|742586.3|740586.3|742510.8|740510.8|30
1626245010000|2021-07-14 06:43:30|742583.1|740583.1|742679.3|740679.3|742679.3|740679.3|742576.7|740576.7|33
1626245020000|2021-07-14 06:43:40|742703.6|740703.6|742682.4|740682.4|742703.6|740703.6|742677.3|740677.3|32
1626245030000|2021-07-14 06:43:50|742679.6|740679.6|742662.6|740662.6|742729.3|740729.3|742662.6|740662.6|29
1626245040000|2021-07-14 06:44:00|742707.9|740707.9|742713.1|740713.1|742740.7|740740.7|742702.2|740702.2|21
1626245050000|2021-07-14 06:44:10|742725.1|740725.1|742717.1|740717.1|742735.9|740735.9|742711.6|740711.6|21
1626245060000|2021-07-14 06:44:20|742715.4|740715.4|742711.8|740711.8|742721.9|740721.9|742711.8|740711.8|17
1626245070000|2021-07-14 06:44:30|742709.5|740709.5|742729.5|740729.5|742741.5|740741.5|742709.3|740709.3|24
1626245080000|2021-07-14 06:44:40|742721.2|740721.2|742763.3|740763.3|742771.4|740771.4|742643.6|740643.6|30
1626245090000|2021-07-14 06:44:50|742765.9|740765.9|742864|740864|742895.5|740895.5|742761.5|740761.5|27
1626245100000|2021-07-14 06:45:00|742876|740876|742942.5|740942.5|743009.4|741009.4|742869.1|740869.1|37
1626245110000|2021-07-14 06:45:10|742953|740953|742818.5|740818.5|742953|740953|742780.4|740780.4|36
1626245120000|2021-07-14 06:45:20|742826.8|740826.8|742927.6|740927.6|743002.5|741002.5|742823.1|740823.1|40
1626245130000|2021-07-14 06:45:30|742929.6|740929.6|742872.4|740872.4|742939|740939|742859.7|740859.7|36
1626245140000|2021-07-14 06:45:40|742865.9|740865.9|742976.7|740976.7|742980|740980|742860.8|740860.8|32
1626245150000|2021-07-14 06:45:50|743012.2|741012.2|742867.6|740867.6|743045.7|741045.7|742833.8|740833.8|39
1626245160000|2021-07-14 06:46:00|742852|740852|742964.4|740964.4|743009.6|741009.6|742852|740852|35
1626245170000|2021-07-14 06:46:10|742962|740962|742900.2|740900.2|743013|741013|742883.2|740883.2|36
1626245180000|2021-07-14 06:46:20|742901.7|740901.7|742857.8|740857.8|742920.8|740920.8|742765.7|740765.7|38
1626245190000|2021-07-14 06:46:30|742869.2|740869.2|742738.2|740738.2|742873|740873|742732|740732|34
1626245200000|2021-07-14 06:46:40|742734.9|740734.9|742733.1|740733.1|742751.8|740751.8|742725.3|740725.3|29
1626245210000|2021-07-14 06:46:50|742728.5|740728.5|742719.6|740719.6|742733|740733|742718.9|740718.9|19
1626245220000|2021-07-14 06:47:00|742729.2|740729.2|742726.5|740726.5|742734.9|740734.9|742722.6|740722.6|26
1626245230000|2021-07-14 06:47:10|742731.1|740731.1|742710.8|740710.8|742731.1|740731.1|742673.4|740673.4|29
1626245240000|2021-07-14 06:47:20|742677.5|740677.5|742672.6|740672.6|742684.4|740684.4|742654.2|740654.2|32
1626245250000|2021-07-14 06:47:30|742672.2|740672.2|742595.8|740595.8|742684.1|740684.1|742593.4|740593.4|30
1626245260000|2021-07-14 06:47:40|742582.6|740582.6|742773.4|740773.4|742781.2|740781.2|742556.5|740556.5|39
1626245270000|2021-07-14 06:47:50|742775.6|740775.6|742762.7|740762.7|742790.7|740790.7|742679.4|740679.4|35
1626245280000|2021-07-14 06:48:00|742718.7|740718.7|742607.5|740607.5|742728.5|740728.5|742604.3|740604.3|38
1626245290000|2021-07-14 06:48:10|742598.3|740598.3|742631|740631|742639.8|740639.8|742598.3|740598.3|37
1626245300000|2021-07-14 06:48:20|742628.1|740628.1|742652.6|740652.6|742655.4|740655.4|742617.8|740617.8|36
1626245310000|2021-07-14 06:48:30|742651.9|740651.9|742635.6|740635.6|742655.6|740655.6|742632.2|740632.2|32
1626245320000|2021-07-14 06:48:40|742635.7|740635.7|742665.1|740665.1|742665.1|740665.1|742630.9|740630.9|35
1626245330000|2021-07-14 06:48:50|742664.3|740664.3|742670.1|740670.1|742673.6|740673.6|742630.9|740630.9|30
1626245340000|2021-07-14 06:49:00|742654.6|740654.6|742669.6|740669.6|742671.6|740671.6|742580.8|740580.8|36
1626245350000|2021-07-14 06:49:10|742670.1|740670.1|742588|740588|742741.8|740741.8|742583|740583|34
1626245360000|2021-07-14 06:49:20|742586.6|740586.6|742625.5|740625.5|742628.2|740628.2|742558.6|740558.6|24
1626245370000|2021-07-14 06:49:30|742623.1|740623.1|742654.4|740654.4|742673|740673|742623.1|740623.1|30
1626245380000|2021-07-14 06:49:40|742663.8|740663.8|742693.8|740693.8|742693.8|740693.8|742646.9|740646.9|27
1626245390000|2021-07-14 06:49:50|742709.2|740709.2|742697.7|740697.7|742730.4|740730.4|742697.7|740697.7|30
1626245400000|2021-07-14 06:50:00|742699.1|740699.1|742711.1|740711.1|742711.1|740711.1|742667.4|740667.4|25
1626245410000|2021-07-14 06:50:10|742720|740720|742744.8|740744.8|742746.9|740746.9|742715.1|740715.1|29
1626245420000|2021-07-14 06:50:20|742744.2|740744.2|742817.3|740817.3|742827.6|740827.6|742744.2|740744.2|31
1626245430000|2021-07-14 06:50:30|742818.2|740818.2|742875.8|740875.8|742880.4|740880.4|742775.4|740775.4|31
1626245440000|2021-07-14 06:50:40|742876.2|740876.2|742872.4|740872.4|742878.5|740878.5|742870.7|740870.7|26
1626245450000|2021-07-14 06:50:50|742871.9|740871.9|742873.5|740873.5|742880.4|740880.4|742866.7|740866.7|16
1626245460000|2021-07-14 06:51:00|742873.6|740873.6|742826.7|740826.7|742881|740881|742826.7|740826.7|30
1626245470000|2021-07-14 06:51:10|742824|740824|742812.3|740812.3|742828.2|740828.2|742796.4|740796.4|31
1626245480000|2021-07-14 06:51:20|742811.5|740811.5|742786.2|740786.2|742821.6|740821.6|742782.8|740782.8|36
1626245490000|2021-07-14 06:51:30|742787|740787|742753|740753|742787.4|740787.4|742748.7|740748.7|26
1626245500000|2021-07-14 06:51:40|742751.4|740751.4|742783.6|740783.6|742787.1|740787.1|742742.8|740742.8|30
1626245510000|2021-07-14 06:51:50|742786.3|740786.3|742775.4|740775.4|742802.1|740802.1|742757.7|740757.7|22
1626245520000|2021-07-14 06:52:00|742776.7|740776.7|742778.8|740778.8|742778.8|740778.8|742681.1|740681.1|32
1626245530000|2021-07-14 06:52:10|742802.6|740802.6|742916.7|740916.7|742994.2|740994.2|742786.9|740786.9|34
1626245540000|2021-07-14 06:52:20|742915.4|740915.4|742894.9|740894.9|742918.1|740918.1|742888.1|740888.1|30
1626245550000|2021-07-14 06:52:30|742897.1|740897.1|743147.6|741147.6|743176.8|741176.8|742893.8|740893.8|31
1626245560000|2021-07-14 06:52:40|743149.5|741149.5|743158.1|741158.1|743171.8|741171.8|743149.5|741149.5|25
1626245570000|2021-07-14 06:52:50|743156.4|741156.4|743147.9|741147.9|743167.9|741167.9|743139.5|741139.5|27
1626245580000|2021-07-14 06:53:00|743153.7|741153.7|743144.1|741144.1|743166.8|741166.8|743144.1|741144.1|24
1626245590000|2021-07-14 06:53:10|743154.9|741154.9|743061|741061|743154.9|741154.9|743058.6|741058.6|30
1626245600000|2021-07-14 06:53:20|743085.3|741085.3|743078.6|741078.6|743085.3|741085.3|743062.5|741062.5|27
1626245610000|2021-07-14 06:53:30|743058.2|741058.2|743022.2|741022.2|743070.4|741070.4|743012.7|741012.7|21
1626245620000|2021-07-14 06:53:40|743023.7|741023.7|742953.8|740953.8|743023.7|741023.7|742946.9|740946.9|27
1626245630000|2021-07-14 06:53:50|742953.9|740953.9|742896|740896|742958.2|740958.2|742878.1|740878.1|21
1626245640000|2021-07-14 06:54:00|742893.9|740893.9|742840.8|740840.8|742893.9|740893.9|742831.8|740831.8|34
1626245650000|2021-07-14 06:54:10|742831.5|740831.5|742791.2|740791.2|742852.5|740852.5|742791.2|740791.2|28
1626245660000|2021-07-14 06:54:20|742792.5|740792.5|742734.5|740734.5|742804.9|740804.9|742717.8|740717.8|30
1626245670000|2021-07-14 06:54:30|742735.5|740735.5|742795.4|740795.4|742864.8|740864.8|742722.9|740722.9|37
1626245680000|2021-07-14 06:54:40|742796.9|740796.9|742797.2|740797.2|742812.8|740812.8|742784.7|740784.7|27
1626245690000|2021-07-14 06:54:50|742807.6|740807.6|742773.8|740773.8|742810.6|740810.6|742771.8|740771.8|31
1626245700000|2021-07-14 06:55:00|742786.5|740786.5|742812.8|740812.8|742826.4|740826.4|742780.5|740780.5|34
1626245710000|2021-07-14 06:55:10|742813.8|740813.8|742707.2|740707.2|742846.8|740846.8|742707.2|740707.2|35
1626245720000|2021-07-14 06:55:20|742700.3|740700.3|742788.7|740788.7|742884.2|740884.2|742686.5|740686.5|38
1626245730000|2021-07-14 06:55:30|742790.7|740790.7|742797.9|740797.9|742811.4|740811.4|742778.8|740778.8|32
1626245740000|2021-07-14 06:55:40|742801.1|740801.1|742819.9|740819.9|742828.3|740828.3|742791.4|740791.4|37
1626245750000|2021-07-14 06:55:50|742821.5|740821.5|742744.7|740744.7|742871.3|740871.3|742714.2|740714.2|36
1626245760000|2021-07-14 06:56:00|742735.2|740735.2|742796.5|740796.5|742796.5|740796.5|742734.5|740734.5|37
1626245770000|2021-07-14 06:56:10|742790.8|740790.8|742741.9|740741.9|742799.7|740799.7|742716.2|740716.2|31
1626245780000|2021-07-14 06:56:20|742726.4|740726.4|742743.6|740743.6|742766|740766|742726.4|740726.4|27
1626245790000|2021-07-14 06:56:30|742743.5|740743.5|742707.4|740707.4|742743.5|740743.5|742689.9|740689.9|34
1626245800000|2021-07-14 06:56:40|742695.3|740695.3|742763.8|740763.8|742764.1|740764.1|742695.3|740695.3|21
1626245810000|2021-07-14 06:56:50|742759.2|740759.2|742761.1|740761.1|742777.7|740777.7|742751.5|740751.5|30
1626245820000|2021-07-14 06:57:00|742761.3|740761.3|742785|740785|742785.8|740785.8|742751.8|740751.8|32
1626245830000|2021-07-14 06:57:10|742783.5|740783.5|742809.9|740809.9|742810.4|740810.4|742776.2|740776.2|27
1626245840000|2021-07-14 06:57:20|742801.5|740801.5|742779.5|740779.5|742831.6|740831.6|742752.5|740752.5|34
1626245850000|2021-07-14 06:57:30|742791.9|740791.9|742813.5|740813.5|742879.7|740879.7|742784.1|740784.1|37
1626245860000|2021-07-14 06:57:40|742822|740822|742846.4|740846.4|742848.5|740848.5|742799.6|740799.6|31
1626245870000|2021-07-14 06:57:50|742861.5|740861.5|742855.2|740855.2|742867.8|740867.8|742843.3|740843.3|28
1626245880000|2021-07-14 06:58:00|742841.4|740841.4|742849.6|740849.6|742865|740865|742834|740834|30
1626245890000|2021-07-14 06:58:10|742839.6|740839.6|742860.2|740860.2|742869.5|740869.5|742838.1|740838.1|30
1626245900000|2021-07-14 06:58:20|742864.8|740864.8|742873.6|740873.6|742883.9|740883.9|742847.5|740847.5|34
1626245910000|2021-07-14 06:58:30|742878.4|740878.4|742865.6|740865.6|742916.1|741437.3|742437.3|740834.2|39
1626245920000|2021-07-14 06:58:40|742845.1|740845.1|742896.9|740896.9|742903|740903|742845.1|740845.1|28
1626245930000|2021-07-14 06:58:50|742877.6|740877.6|742975.3|740975.3|742993.5|740993.5|742862.5|740862.5|31
1626245940000|2021-07-14 06:59:00|743000.1|741000.1|742958.1|740958.1|743000.9|741000.9|742931.8|740931.8|36
1626245950000|2021-07-14 06:59:10|742957.6|740957.6|742942.2|740942.2|742964.7|740964.7|742930|740930|30
1626245960000|2021-07-14 06:59:20|742946.6|740946.6|742950|740950|742965.9|740965.9|742917.2|740917.2|32
1626245970000|2021-07-14 06:59:30|742955|740955|742957.2|740957.2|742975.1|740975.1|742942.5|740942.5|29
1626245980000|2021-07-14 06:59:40|742956.2|740956.2|742924.4|740924.4|742967|740967|742920.3|740920.3|35
1626245990000|2021-07-14 06:59:50|742926.4|740926.4|742914.7|740914.7|742939.1|740939.1|742914.7|740914.7|28
1626246000000|2021-07-14 07:00:00|742942.4|740942.4|743412.7|741412.7|743516.7|741516.7|742934.7|740934.7|39
1626246010000|2021-07-14 07:00:10|743394.6|741394.6|743326.2|741326.2|743426.7|741426.7|743305|741305|39
1626246020000|2021-07-14 07:00:20|743317.7|741317.7|743237.5|741237.5|743340.5|741340.5|743223.9|741223.9|37
1626246030000|2021-07-14 07:00:30|743240.9|741240.9|743166|741166|743310.7|741310.7|743166|741166|39
1626246040000|2021-07-14 07:00:40|743184.3|741184.3|743122.4|741122.4|743201.2|741656|742656|741102.9|40
1626246050000|2021-07-14 07:00:50|743155.7|741155.7|743142.2|741142.2|743180.1|741180.1|743140.2|741140.2|36
1626246060000|2021-07-14 07:01:00|743113.6|741113.6|743203.8|741203.8|743249.5|741249.5|743113.6|741113.6|40
1626246070000|2021-07-14 07:01:10|743201.8|741201.8|743116|741116|743213.2|741213.2|743110.6|741110.6|37
1626246080000|2021-07-14 07:01:20|743120.6|741120.6|743146.4|741146.4|743173.3|741173.3|743056.1|741056.1|40
1626246090000|2021-07-14 07:01:30|743152.4|741152.4|743069.6|741069.6|743152.4|741152.4|743025.2|741025.2|40
1626246100000|2021-07-14 07:01:40|743070.3|741070.3|742973|740973|743070.3|741070.3|742973|740973|37
1626246110000|2021-07-14 07:01:50|742948.6|740948.6|742904.8|740904.8|742948.6|740948.6|742843.7|740843.7|38
1626246120000|2021-07-14 07:02:00|742913.9|740913.9|742841.2|740841.2|742916.4|740916.4|742814.9|740814.9|38
1626246130000|2021-07-14 07:02:10|742841.9|740841.9|742799.7|740799.7|742850.7|740850.7|742784.8|740784.8|36
1626246140000|2021-07-14 07:02:20|742805.9|740805.9|742813.6|740813.6|742861.1|740861.1|742790.8|740790.8|35
1626246150000|2021-07-14 07:02:30|742817.5|740817.5|742776.3|740776.3|742817.5|740817.5|742771.2|740771.2|35
1626246160000|2021-07-14 07:02:40|742772.4|740772.4|742771.4|740771.4|742796.3|740796.3|742766.9|740766.9|35
1626246170000|2021-07-14 07:02:50|742772.5|740772.5|742786.6|740786.6|742815.5|740815.5|742772.5|740772.5|30
1626246180000|2021-07-14 07:03:00|742786.4|740786.4|742662.8|740662.8|742796.3|740796.3|742573.7|740573.7|39
1626246190000|2021-07-14 07:03:10|742648.9|740648.9|742640.8|740640.8|742662.6|740662.6|742578.7|740578.7|40
1626246200000|2021-07-14 07:03:20|742641.8|740641.8|742572|740572|742648.1|740648.1|742572|740572|34
1626246210000|2021-07-14 07:03:30|742572.9|740572.9|742562|740562|742577|740577|742560.3|740560.3|38
1626246220000|2021-07-14 07:03:40|742561.4|740561.4|742567.7|740567.7|742567.9|740567.9|742552.7|740552.7|34
1626246230000|2021-07-14 07:03:50|742574.6|740574.6|742571.4|740571.4|742574.7|740574.7|742550.6|740550.6|29
1626246240000|2021-07-14 07:04:00|742570.4|740570.4|742080|741080|742570.4|741085.4|742054.3|740557.2|28
1626246250000|2021-07-14 07:04:10|742080.8|741080.8|741980.8|740980.8|742479.3|741086.8|741980.8|740471.4|23
1626246260000|2021-07-14 07:04:20|741976.9|740976.9|742434.1|740434.1|742434.1|740977.7|741951.6|740305.5|37
1626246270000|2021-07-14 07:04:30|742435.5|740435.5|742540.4|740540.4|742544.3|741045.2|742045.2|740434.4|39
1626246280000|2021-07-14 07:04:40|742543.8|740543.8|742425|740425|742550.1|740550.1|742421.8|740421.8|36
1626246290000|2021-07-14 07:04:50|742393.7|740393.7|741981.7|740981.7|742466.9|740982.1|741951.2|740375.4|39
1626246300000|2021-07-14 07:05:00|741982|740982|741840.4|740840.4|742412.5|740985.7|741819.5|740320.2|40
1626246310000|2021-07-14 07:05:10|741851.3|740851.3|742381.6|740381.6|742403.9|740851.3|741851.3|740349.4|37
1626246320000|2021-07-14 07:05:20|742381|740381|742358.6|740358.6|742406.1|740406.1|742345.1|740345.1|38
1626246330000|2021-07-14 07:05:30|742372.8|740372.8|742356|740356|742372.8|740854.2|741842.5|740323.2|34
1626246340000|2021-07-14 07:05:40|742342.4|740342.4|742389.8|740389.8|742389.8|740802.5|741790.2|740256.2|39
1626246350000|2021-07-14 07:05:50|742387.9|740387.9|742353.4|740353.4|742464.9|740902.7|741902.7|740351.4|35
1626246360000|2021-07-14 07:06:00|742351.3|740351.3|742314.1|740314.1|742351.3|740792.3|741778.7|740259.4|36
1626246370000|2021-07-14 07:06:10|742318|740318|742265.1|740265.1|742318|740318|742263.4|740263.4|29
1626246380000|2021-07-14 07:06:20|742266.7|740266.7|741755.6|740755.6|742266.7|740760.4|741752.3|740251.4|29
1626246390000|2021-07-14 07:06:30|741755.9|740755.9|742327.2|740327.2|742378|740793.8|741755.4|740319.5|37
1626246400000|2021-07-14 07:06:40|742338.5|740338.5|742447.5|740447.5|742448.5|740448.5|742331.4|740331.4|32
1626246410000|2021-07-14 07:06:50|742436.5|740436.5|741976.8|740976.8|742463.4|740976.8|741961.3|740390.4|39
1626246420000|2021-07-14 07:07:00|741994.3|740994.3|742513.4|740513.4|742532.5|741005|741956.2|740452.4|35
1626246430000|2021-07-14 07:07:10|742516.9|740516.9|741959.3|740959.3|742518.2|740984.5|741957.6|740465.6|35
1626246440000|2021-07-14 07:07:20|741960.5|740960.5|741962.1|740962.1|742459.4|740977.6|741867.8|740412.1|34
1626246450000|2021-07-14 07:07:30|741965.2|740965.2|742455.2|740455.2|742465.2|740968.8|741948.2|740448.7|33
1626246460000|2021-07-14 07:07:40|742447|740447|742066|741066|742463.2|741067.6|741971.7|740446.5|34
1626246470000|2021-07-14 07:07:50|742058.1|741058.1|742079.1|741079.1|742167.5|741167.5|742049.8|741049.8|39
1626246480000|2021-07-14 07:08:00|742566.4|740566.4|742628.1|740628.1|742629.9|741122.5|742054.5|740566.4|40
1626246490000|2021-07-14 07:08:10|742627.5|740627.5|742276.1|741276.1|742751.3|741276.1|742146.4|740625.9|37
1626246500000|2021-07-14 07:08:20|742778.7|740778.7|742778.9|740778.9|742781.6|741287.9|742268.2|740773.2|36
1626246510000|2021-07-14 07:08:30|742771.3|740771.3|742802|740802|742826.4|740826.4|742768.3|740768.3|35
1626246520000|2021-07-14 07:08:40|742801.5|740801.5|742302.6|741302.6|742804.1|741303.3|742268.4|740783.3|30
1626246530000|2021-07-14 07:08:50|742299.9|741299.9|742362.5|741362.5|742363.7|741363.7|742283.7|741283.7|26
1626246540000|2021-07-14 07:09:00|742374.1|741374.1|742892|740892|742892|741374.1|742301.1|740819|34
1626246550000|2021-07-14 07:09:10|742888.6|740888.6|742895.1|740895.1|742901.3|741381.8|742381.8|740856.1|31
1626246560000|2021-07-14 07:09:20|742896.8|740896.8|742876.9|740876.9|742896.8|740896.8|742876.4|740876.4|24
1626246570000|2021-07-14 07:09:30|742876.6|740876.6|742341|741341|742880.1|741341.9|742325.5|740848.1|36
1626246580000|2021-07-14 07:09:40|742339.7|741339.7|742349.3|741349.3|742366.7|741366.7|742331.6|741331.6|24
1626246590000|2021-07-14 07:09:50|742348.8|741348.8|742281.4|741281.4|742348.8|741348.8|742275.5|741275.5|29
1626246600000|2021-07-14 07:10:00|742282.3|741282.3|742224.1|741224.1|742282.3|741282.3|742199.5|741199.5|38
1626246610000|2021-07-14 07:10:10|742224.2|741224.2|742243.9|741243.9|742244|741244|742222.3|741222.3|35
1626246620000|2021-07-14 07:10:20|742242.9|741242.9|742295|741295|742724.3|741296.5|742196.7|740691|32
1626246630000|2021-07-14 07:10:30|742292.9|741292.9|742359.3|741359.3|742799.9|741372.6|742277.3|740790.4|34
1626246640000|2021-07-14 07:10:40|742869.3|740869.3|742842.4|740842.4|742913.1|741369.5|742316.8|740823.8|36
1626246650000|2021-07-14 07:10:50|742824.2|740824.2|742780.5|740780.5|742843.2|741360.3|742341.8|740780.5|37
1626246660000|2021-07-14 07:11:00|742783.6|740783.6|742947.7|740947.7|742955.8|741462.7|742335|740780.8|37
1626246670000|2021-07-14 07:11:10|742952.3|740952.3|742938.8|740938.8|742952.3|740952.3|742932.8|740932.8|32
1626246680000|2021-07-14 07:11:20|742939.3|740939.3|742957.6|740957.6|742957.6|741450.8|742446.2|740931.1|32
1626246690000|2021-07-14 07:11:30|742954.4|740954.4|742543.4|741543.4|742954.4|741575.2|742501.2|740915.4|33
1626246700000|2021-07-14 07:11:40|742547.5|741547.5|742590.8|741590.8|742590.8|741590.8|742540|741540|35
1626246710000|2021-07-14 07:11:50|742590|741590|743163.5|741163.5|743182.8|741684.4|742590|741128.3|34
1626246720000|2021-07-14 07:12:00|743145.7|741145.7|743132.6|741132.6|743165|741670.4|742635.6|741132.6|33
1626246730000|2021-07-14 07:12:10|743135.2|741135.2|743155.1|741155.1|743158.3|741675.4|742662.6|741124.2|33
1626246740000|2021-07-14 07:12:20|743152.1|741152.1|743134.5|741134.5|743152.1|741664.1|742634.2|741134.5|32
1626246750000|2021-07-14 07:12:30|743134.8|741134.8|743028.4|741028.4|743137.1|741588.2|742531.5|741028.4|37
1626246760000|2021-07-14 07:12:40|742519.8|741519.8|742494.1|741494.1|743040.4|741543.7|742491.6|740990.2|37
1626246770000|2021-07-14 07:12:50|742492.3|741492.3|742486.2|741486.2|742999.7|741497.9|742460|740966.2|35
1626246780000|2021-07-14 07:13:00|742478.3|741478.3|742963.7|740963.7|742984.9|741484.5|742451.7|740963.7|33
1626246790000|2021-07-14 07:13:10|742961|740961|742541|741541|742997.4|741543.2|742536.8|740961|32
1626246800000|2021-07-14 07:13:20|742545|741545|742546|741546|742555.9|741555.9|742535.7|741535.7|22
1626246810000|2021-07-14 07:13:30|742546.4|741546.4|743006|741006|743015.4|741546.4|742437.4|740932.9|37
1626246820000|2021-07-14 07:13:40|743011.1|741011.1|743272.5|741272.5|743275.2|741731.2|742701.1|740998.5|32
1626246830000|2021-07-14 07:13:50|742780|741780|743334.5|741334.5|743342.1|741785.8|742763.1|741266.5|38
1626246840000|2021-07-14 07:14:00|743336.7|741336.7|743408.3|741408.3|743411.2|741897.3|742891.1|741329.2|39
1626246850000|2021-07-14 07:14:10|743400.9|741400.9|743427.4|741427.4|743475.1|741475.1|743371.5|741371.5|35
1626246860000|2021-07-14 07:14:20|743424.9|741424.9|743447.7|741447.7|743472.4|741472.4|743409|741409|36
1626246870000|2021-07-14 07:14:30|743452.1|741452.1|743378.5|741378.5|743455|741455|743378.5|741378.5|40
1626246880000|2021-07-14 07:14:40|743338.5|741338.5|743358.2|741358.2|743364.3|741887.1|742871.2|741315|39
1626246890000|2021-07-14 07:14:50|743358.8|741358.8|742788.5|741788.5|743367.1|741831.5|742783.6|741306|37
1626246900000|2021-07-14 07:15:00|742790.8|741790.8|743358.7|741358.7|743358.7|741847.8|742790.8|741344.7|36
1626246910000|2021-07-14 07:15:10|743358.2|741358.2|743381.7|741381.7|743389.8|741389.8|743352.5|741352.5|35
1626246920000|2021-07-14 07:15:20|743379|741379|743332.1|741332.1|743383.5|741852.1|742844.2|741331|34
1626246930000|2021-07-14 07:15:30|743339.4|741339.4|742878.5|741878.5|743352.3|741899.8|742847|741325.8|32
1626246940000|2021-07-14 07:15:40|742880|741880|742799.1|741799.1|743403.8|741904.4|742676.3|741381.1|35
1626246950000|2021-07-14 07:15:50|742792.3|741792.3|742779.2|741779.2|743339.4|741844.1|742779.2|741337.2|33
1626246960000|2021-07-14 07:16:00|742775.8|741775.8|743283.3|741283.3|743283.3|741778.1|742756.6|741251.6|37
1626246970000|2021-07-14 07:16:10|742785.7|741785.7|743207.2|741207.2|743240.7|741795.1|742666.4|741207.1|33
1626246980000|2021-07-14 07:16:20|743210.7|741210.7|742700|741700|743210.7|741703.7|742688|741186|36
1626246990000|2021-07-14 07:16:30|742694.7|741694.7|743099.4|741099.4|743202.9|741696.1|742602.6|741097.9|39
1626247000000|2021-07-14 07:16:40|743221.9|741221.9|743340.1|741340.1|743340.1|741725.7|742725.7|741203.6|37
1626247010000|2021-07-14 07:16:50|743339.8|741339.8|743365|741365|743452.7|741879.4|742820.8|741336|34
1626247020000|2021-07-14 07:17:00|743369.8|741369.8|743393.6|741393.6|743393.6|741393.6|743343.3|741343.3|35
1626247030000|2021-07-14 07:17:10|743384.5|741384.5|743280.1|741280.1|743384.5|741864.9|742758.6|741252.2|35
1626247040000|2021-07-14 07:17:20|743264|741264|743284.2|741284.2|743289.5|741289.5|743224.7|741224.7|25
1626247050000|2021-07-14 07:17:30|743286.2|741286.2|743312.4|741312.4|743313.1|741730|742730|741221.4|31
1626247060000|2021-07-14 07:17:40|743316.7|741316.7|743223|741223|743321|741810.7|742746.2|741223|29
1626247070000|2021-07-14 07:17:50|743229|741229|742768.1|741768.1|743256.7|741771.8|742754.8|741182.8|34
1626247080000|2021-07-14 07:18:00|742769.7|741769.7|743192.2|741192.2|743257.4|741770.9|742689|741192.2|26
1626247090000|2021-07-14 07:18:10|743196.9|741196.9|742663.9|741663.9|743204.6|741688.1|742663.9|741177.4|32
1626247100000|2021-07-14 07:18:20|742670.6|741670.6|743191.4|741191.4|743191.4|741672|742641.5|741136.4|36
1626247110000|2021-07-14 07:18:30|742690.5|741690.5|743188.5|741188.5|743204.1|741695.3|742690.5|741184.5|23
1626247120000|2021-07-14 07:18:40|743189.8|741189.8|743193.8|741193.8|743198.7|741198.7|743189.8|741189.8|15
1626247130000|2021-07-14 07:18:50|743195.1|741195.1|742750.2|741750.2|743195.9|741752.6|742731|741195.1|26
1626247140000|2021-07-14 07:19:00|742755.7|741755.7|742736.8|741736.8|742755.7|741755.7|742733.8|741733.8|23
1626247150000|2021-07-14 07:19:10|742737.9|741737.9|742747.5|741747.5|742758.8|741758.8|742734.8|741734.8|20
1626247160000|2021-07-14 07:19:20|742749.5|741749.5|743194.7|741194.7|743194.7|741749.5|742686.6|741194|29
1626247170000|2021-07-14 07:19:30|743194.1|741194.1|742734|741734|743238.2|741754.2|742680.9|741194.1|27
1626247180000|2021-07-14 07:19:40|742735.8|741735.8|742634|741634|742743.8|741743.8|742634|741634|25
1626247190000|2021-07-14 07:19:50|742639.5|741639.5|743078.8|741078.8|743131.8|741652.8|742564.4|741074.7|34
1626247200000|2021-07-14 07:20:00|743078.7|741078.7|742659.7|741659.7|743151.4|741659.7|742577.8|741064.4|39
1626247210000|2021-07-14 07:20:10|742656.6|741656.6|742758.9|741758.9|743239.8|741758.9|742647.4|741143.6|37
1626247220000|2021-07-14 07:20:20|742773.5|741773.5|742768.5|741768.5|742780.8|741780.8|742755.2|741755.2|28
1626247230000|2021-07-14 07:20:30|742762.7|741762.7|743188.5|741188.5|743192.1|741765.8|742693.5|741181.1|28
1626247240000|2021-07-14 07:20:40|743190.8|741190.8|742683.5|741683.5|743193.7|741687|742662.3|741141.3|35
1626247250000|2021-07-14 07:20:50|742682.4|741682.4|742824.8|741824.8|743176.5|741829.7|742679.8|741170.6|27
1626247260000|2021-07-14 07:21:00|742819.9|741819.9|743262.8|741262.8|743332.7|741824.8|742777.6|741257.5|33
1626247270000|2021-07-14 07:21:10|743262.4|741262.4|743252.6|741252.6|743312.8|741759.9|742730.9|741249.6|35
1626247280000|2021-07-14 07:21:20|743253.5|741253.5|743251.8|741251.8|743271.2|741271.2|743251.8|741251.8|22
1626247290000|2021-07-14 07:21:30|743261.6|741261.6|743244.8|741244.8|743262.9|741262.9|743227.6|741227.6|25
1626247300000|2021-07-14 07:21:40|743245.5|741245.5|743149.1|741149.1|743246.4|741727.6|742698.3|741149.1|32
1626247310000|2021-07-14 07:21:50|743149.2|741149.2|742675.7|741675.7|743149.2|741675.7|742668.9|741131.7|32
1626247320000|2021-07-14 07:22:00|743170.5|741170.5|743157.4|741157.4|743170.5|741662.9|742614.3|741110|33
1626247330000|2021-07-14 07:22:10|743142.2|741142.2|743168.8|741168.8|743171.2|741649.7|742608.3|741129.1|34
1626247340000|2021-07-14 07:22:20|742646.6|741646.6|742646|741646|743165.2|741647.9|742623|741118.9|34
1626247350000|2021-07-14 07:22:30|742646.3|741646.3|743073.1|741073.1|743077.3|741646.3|742569.8|741069.9|28
1626247360000|2021-07-14 07:22:40|743072.8|741072.8|743099.1|741099.1|743106.6|741106.6|743061.6|741061.6|27
1626247370000|2021-07-14 07:22:50|743096|741096|742543.5|741543.5|743096|741596.6|742543.5|741064.3|28
1626247380000|2021-07-14 07:23:00|742537.2|741537.2|743099.6|741099.6|743100.6|741561|742533.5|741066.5|34
1626247390000|2021-07-14 07:23:10|743099.4|741099.4|743059|741059|743107.6|741590.4|742543.9|741052.2|35
1626247400000|2021-07-14 07:23:20|743056.2|741056.2|742997.6|740997.6|743056.5|741524.7|742493.9|740997.6|31
1626247410000|2021-07-14 07:23:30|742504.9|741504.9|742496.5|741496.5|742513.1|741513.1|742493.6|741493.6|28
1626247420000|2021-07-14 07:23:40|742493.7|741493.7|742494.1|741494.1|742498|741498|742475|741475|24
1626247430000|2021-07-14 07:23:50|742497.1|741497.1|742518.7|741518.7|742524.5|741524.5|742490.2|741490.2|27
1626247440000|2021-07-14 07:24:00|742514|741514|742511.6|741511.6|742515|741515|742474.4|741474.4|24
1626247450000|2021-07-14 07:24:10|742508.4|741508.4|742505.2|741505.2|742523.1|741523.1|742491.9|741491.9|26
1626247460000|2021-07-14 07:24:20|742499.5|741499.5|742544|741544|743020.4|741544|742494.2|741017.7|27
1626247470000|2021-07-14 07:24:30|742540.8|741540.8|742624.5|741624.5|742655.1|741655.1|742540.8|741540.8|33
1626247480000|2021-07-14 07:24:40|742640.3|741640.3|742694.9|741694.9|742705.3|741705.3|742636|741636|36
1626247490000|2021-07-14 07:24:50|742695.7|741695.7|742609.8|741609.8|742699|741699|742606.5|741606.5|30
1626247500000|2021-07-14 07:25:00|742612.9|741612.9|742591.3|741591.3|742622|741622|742590.5|741590.5|27
1626247510000|2021-07-14 07:25:10|742593.2|741593.2|742620.3|741620.3|742624.5|741624.5|742587|741587|26
1626247520000|2021-07-14 07:25:20|742616.9|741616.9|742570.8|741570.8|742625.9|741625.9|742564.7|741564.7|31
1626247530000|2021-07-14 07:25:30|742589.2|741589.2|742578.4|741578.4|743096.2|741596.1|742569.2|741091.5|24
1626247540000|2021-07-14 07:25:40|742577.8|741577.8|742629.6|741629.6|742630|741630|742544.2|741544.2|34
1626247550000|2021-07-14 07:25:50|742627.3|741627.3|742625.4|741625.4|742635.8|741635.8|742610.9|741610.9|26
1626247560000|2021-07-14 07:26:00|742607|741607|742493.5|741493.5|742990|741607|742455.3|740972.9|37
1626247570000|2021-07-14 07:26:10|742492.5|741492.5|742472.6|741472.6|742962.7|741508.2|742453.9|740962.7|31
1626247580000|2021-07-14 07:26:20|742475.6|741475.6|742506.2|741506.2|742506.7|741506.7|742464.4|741464.4|34
1626247590000|2021-07-14 07:26:30|742503.8|741503.8|742481.3|741481.3|742508.6|741508.6|742475.7|741475.7|31
1626247600000|2021-07-14 07:26:40|742483.8|741483.8|742920.8|740920.8|742953.2|741488.7|742422.4|740920.3|35
1626247610000|2021-07-14 07:26:50|742918.9|740918.9|742937.7|740937.7|742945.4|740945.4|742912.5|740912.5|27
1626247620000|2021-07-14 07:27:00|742437|741437|742365.7|741365.7|742921.6|741437|742365.7|740868.2|35
1626247630000|2021-07-14 07:27:10|742842|740842|742845.8|740845.8|742854.7|741367.5|742339|740842|24
1626247640000|2021-07-14 07:27:20|742851.3|740851.3|742337.1|741337.1|742851.8|741342.8|742337.1|740841.5|24
1626247650000|2021-07-14 07:27:30|742342.8|741342.8|742250.7|741250.7|742757|741342.8|742209.8|740756|34
1626247660000|2021-07-14 07:27:40|742254.7|741254.7|742196|741196|742725.5|741255.5|742177.1|740724|30
1626247670000|2021-07-14 07:27:50|742192|741192|742193.8|741193.8|742207.6|741207.6|742185.5|741185.5|23
1626247680000|2021-07-14 07:28:00|742193.4|741193.4|742141.5|741141.5|742202.2|741202.2|742129.5|741129.5|27
1626247690000|2021-07-14 07:28:10|742140.5|741140.5|742481.1|740481.1|742546.6|741141.9|741961.2|740481.1|32
1626247700000|2021-07-14 07:28:20|742489|740489|741967.1|740967.1|742520.6|741021.3|741954.6|740464.5|37
1626247710000|2021-07-14 07:28:30|741964|740964|741940.6|740940.6|742464.2|740971.6|741930|740455.1|30
1626247720000|2021-07-14 07:28:40|741938.8|740938.8|741908.7|740908.7|741954.9|740954.9|741908.7|740908.7|30
1626247730000|2021-07-14 07:28:50|741909.9|740909.9|741874.4|740874.4|741960.2|740960.2|741874.4|740874.4|28
1626247740000|2021-07-14 07:29:00|741872.1|740872.1|741934.6|740934.6|741957.5|740957.5|741825.9|740825.9|38
1626247750000|2021-07-14 07:29:10|741941.5|740941.5|741888.8|740888.8|741947.1|740947.1|741888.8|740888.8|36
1626247760000|2021-07-14 07:29:20|741903|740903|741768.8|740768.8|742284.3|740912|741768.1|740284.3|34
1626247770000|2021-07-14 07:29:30|741768.7|740768.7|741762.5|740762.5|741774.5|740774.5|741756.4|740756.4|29
1626247780000|2021-07-14 07:29:40|741762.4|740762.4|741746.6|740746.6|741762.4|740762.4|741697.3|740697.3|31
1626247790000|2021-07-14 07:29:50|741761.6|740761.6|741729.3|740729.3|741761.6|740761.6|741720.6|740720.6|32
1626247800000|2021-07-14 07:30:00|741727.4|740727.4|741619.6|740619.6|741727.4|740727.4|741575.8|740575.8|36
1626247810000|2021-07-14 07:30:10|741613|740613|741663.1|740663.1|741675|740675|741597.7|740597.7|30
1626247820000|2021-07-14 07:30:20|741661.3|740661.3|741770.1|740770.1|741776.8|740776.8|741659.7|740659.7|32
1626247830000|2021-07-14 07:30:30|741767|740767|741725.2|740725.2|741817.5|740817.5|741724.3|740724.3|32
1626247840000|2021-07-14 07:30:40|741726.4|740726.4|741721.4|740721.4|741732.7|740732.7|741712.6|740712.6|28
1626247850000|2021-07-14 07:30:50|741724.1|740724.1|741614|740614|742139.1|740727|741614|740123.2|31
1626247860000|2021-07-14 07:31:00|741609.7|740609.7|741594.1|740594.1|741620.5|740620.5|741493.9|740493.9|37
1626247870000|2021-07-14 07:31:10|741613.4|740613.4|741581|740581|742119.8|740633|741535.5|740115|32
1626247880000|2021-07-14 07:31:20|741572.9|740572.9|741454.3|740454.3|741583.4|740583.4|741452.7|740452.7|28
1626247890000|2021-07-14 07:31:30|741456.7|740456.7|741597.3|740597.3|741602.7|740602.7|741456.7|740456.7|35
1626247900000|2021-07-14 07:31:40|741594.7|740594.7|741631.5|740631.5|741680|740680|741587.4|740587.4|29
1626247910000|2021-07-14 07:31:50|741616.1|740616.1|741530.5|740530.5|741623.5|740623.5|741507.5|740507.5|35
1626247920000|2021-07-14 07:32:00|741539.8|740539.8|741469.7|740469.7|741548.1|740548.1|741446.4|740446.4|27
1626247930000|2021-07-14 07:32:10|741511.4|740511.4|741482.7|740482.7|741544.7|740544.7|741468|740468|32
1626247940000|2021-07-14 07:32:20|741483.3|740483.3|741451.3|740451.3|741483.3|740483.3|741442.4|740442.4|22
1626247950000|2021-07-14 07:32:30|741454.7|740454.7|741343.1|740343.1|741454.7|740454.7|741333.2|740333.2|31
1626247960000|2021-07-14 07:32:40|741344.3|740344.3|741355.3|740355.3|741363.5|740363.5|741337.8|740337.8|28
1626247970000|2021-07-14 07:32:50|741355.2|740355.2|741377.7|740377.7|741377.7|740377.7|741341.5|740341.5|33
1626247980000|2021-07-14 07:33:00|741438.7|740438.7|741430.4|740430.4|741494.6|740494.6|741413.4|740413.4|29
1626247990000|2021-07-14 07:33:10|741429.8|740429.8|741239|740239|741851.2|740431.6|741239|739851.2|31
1626248000000|2021-07-14 07:33:20|741250.5|740250.5|741239.3|740239.3|741288.6|740288.6|741223.7|740223.7|34
1626248010000|2021-07-14 07:33:30|741244.5|740244.5|741129.6|740129.6|741683.3|740244.5|741125|739683.3|29
1626248020000|2021-07-14 07:33:40|741121.9|740121.9|741665.9|739665.9|741665.9|740129.5|741085|739665.9|31
1626248030000|2021-07-14 07:33:50|741664.9|739664.9|741130.6|740130.6|741664.9|740170.7|741123.3|739637.1|31
1626248040000|2021-07-14 07:34:00|741136.7|740136.7|741176.6|740176.6|741665.5|740206|741136.7|739634.8|38
1626248050000|2021-07-14 07:34:10|741164|740164|741142.1|740142.1|741636.4|740164|741137.6|739636.4|27
1626248060000|2021-07-14 07:34:20|741142.8|740142.8|741150|740150|741152.6|740152.6|741142.5|740142.5|19
1626248070000|2021-07-14 07:34:30|741162|740162|741180.3|740180.3|741181.1|740181.1|741133|740133|31
1626248080000|2021-07-14 07:34:40|741180.5|740180.5|741212.9|740212.9|741685.4|740216|741180.5|739685.4|28
1626248090000|2021-07-14 07:34:50|741211.2|740211.2|741744.5|739744.5|741744.5|740246.1|741188.3|739680.1|39
1626248100000|2021-07-14 07:35:00|741256.2|740256.2|741169.7|740169.7|741723.4|740256.2|741169.7|739717.8|36
1626248110000|2021-07-14 07:35:10|741179|740179|741162.6|740162.6|741190.4|740190.4|741153.6|740153.6|30
1626248120000|2021-07-14 07:35:20|741150.8|740150.8|741157.9|740157.9|741172.8|740172.8|741150.8|740150.8|29
1626248130000|2021-07-14 07:35:30|741158.8|740158.8|741679.2|739679.2|741703|740194.2|741156.7|739651.8|23
1626248140000|2021-07-14 07:35:40|741682.6|739682.6|741170|740170|741682.6|740192|741144.6|739647.2|26
1626248150000|2021-07-14 07:35:50|741170.5|740170.5|741186.7|740186.7|741679.5|740195.8|741145.1|739628.5|25
1626248160000|2021-07-14 07:36:00|741183|740183|741134.4|740134.4|741656.5|740185.5|741132.8|739640.9|26
1626248170000|2021-07-14 07:36:10|741135.5|740135.5|741099.3|740099.3|741138.3|740138.3|741099.3|740099.3|32
1626248180000|2021-07-14 07:36:20|741064.7|740064.7|741050.7|740050.7|741074|740074|741050.7|740050.7|33
1626248190000|2021-07-14 07:36:30|741052.8|740052.8|740870.8|739870.8|741060.6|740060.6|740838.7|739838.7|37
1626248200000|2021-07-14 07:36:40|740870.5|739870.5|740836.7|739836.7|741398.5|739931.4|740836.7|739397.1|38
1626248210000|2021-07-14 07:36:50|740842.7|739842.7|740884.9|739884.9|740923.5|739923.5|740807.8|739807.8|38
1626248220000|2021-07-14 07:37:00|740884.8|739884.8|740723.1|739723.1|741318.2|739884.8|740707.2|739199.2|40
1626248230000|2021-07-14 07:37:10|740718.4|739718.4|740753.5|739753.5|741332.2|739827.7|740718.4|739291.1|37
1626248240000|2021-07-14 07:37:20|740763.1|739763.1|740767.6|739767.6|741259|739781.1|740763.1|739259|31
1626248250000|2021-07-14 07:37:30|740774.5|739774.5|740789.3|739789.3|741259|739823|740765.6|739259|36
1626248260000|2021-07-14 07:37:40|740783.5|739783.5|740840.4|739840.4|740841.2|739841.2|740780.4|739780.4|34
1626248270000|2021-07-14 07:37:50|740842.1|739842.1|740909|739909|741384.6|739909|740807.3|739317.1|34
1626248280000|2021-07-14 07:38:00|740918.2|739918.2|740952.8|739952.8|741448|739952.8|740911.8|739405.6|31
1626248290000|2021-07-14 07:38:10|740952.2|739952.2|740981.3|739981.3|741462.1|739981.3|740915.2|739396.9|31
1626248300000|2021-07-14 07:38:20|740981.4|739981.4|741012.9|740012.9|741554.9|740057.6|740963.9|739500.5|39
1626248310000|2021-07-14 07:38:30|741532.7|739532.7|741074.4|740074.4|741549|740082.8|741046.2|739531.6|33
1626248320000|2021-07-14 07:38:40|741066|740066|741498.7|739498.7|741549.6|740066|740970.5|739467.2|38
1626248330000|2021-07-14 07:38:50|741504.8|739504.8|741514.8|739514.8|741528.8|740021.1|741018|739498.3|28
1626248340000|2021-07-14 07:39:00|741512.4|739512.4|741438.5|739438.5|741517.5|739981.3|740951.1|739418.5|37
1626248350000|2021-07-14 07:39:10|740943.8|739943.8|740965.7|739965.7|741465.4|739967.8|740943.8|739424.5|30
1626248360000|2021-07-14 07:39:20|740962.9|739962.9|740995.5|739995.5|741425.9|739995.5|740921.5|739425.9|31
1626248370000|2021-07-14 07:39:30|740988.8|739988.8|740922.3|739922.3|741501.5|740002.2|740904.1|739420.1|34
1626248380000|2021-07-14 07:39:40|740923.9|739923.9|741404.8|739404.8|741417.9|739928.6|740918.2|739401.7|32
1626248390000|2021-07-14 07:39:50|740910.6|739910.6|740830.8|739830.8|741380.6|739917.7|740810.9|739327.3|32
1626248400000|2021-07-14 07:40:00|740831.5|739831.5|740823.7|739823.7|740831.5|739831.5|740814.3|739814.3|24
1626248410000|2021-07-14 07:40:10|740823|739823|740912.5|739912.5|740915.1|739915.1|740823|739823|30
1626248420000|2021-07-14 07:40:20|740909.2|739909.2|740955.2|739955.2|740957.7|739957.7|740900.1|739900.1|34
1626248430000|2021-07-14 07:40:30|740945.9|739945.9|740921.3|739921.3|740954.3|739954.3|740915.8|739915.8|36
1626248440000|2021-07-14 07:40:40|740917.7|739917.7|741461.2|739461.2|741469.5|739964.8|740908.7|739458.9|37
1626248450000|2021-07-14 07:40:50|740959.7|739959.7|740961.6|739961.6|741510|740012.4|740959.7|739439.5|34
1626248460000|2021-07-14 07:41:00|740956.9|739956.9|740911.2|739911.2|740956.9|739956.9|740909.5|739909.5|37
1626248470000|2021-07-14 07:41:10|740907.1|739907.1|740877.6|739877.6|741378.3|739909.9|740864.2|739378|37
1626248480000|2021-07-14 07:41:20|740877.1|739877.1|740849.2|739849.2|741340|739923.6|740835.2|739330|31
1626248490000|2021-07-14 07:41:30|740848|739848|740854.2|739854.2|741352.7|739881.7|740832.6|739318.9|31
1626248500000|2021-07-14 07:41:40|740860.7|739860.7|740825.2|739825.2|741370.6|739872.5|740823.8|739366.6|33
1626248510000|2021-07-14 07:41:50|740829.5|739829.5|740854.9|739854.9|741355.3|739857.4|740827.6|739328.2|34
1626248520000|2021-07-14 07:42:00|740855.3|739855.3|741491.2|739491.2|741491.2|739991.8|740846.9|739355.8|38
1626248530000|2021-07-14 07:42:10|741457.3|739457.3|740931.3|739931.3|741465.8|739959|740920.4|739433.3|35
1626248540000|2021-07-14 07:42:20|740925.7|739925.7|741452.5|739452.5|741461|739961.7|740925.7|739450.3|31
1626248550000|2021-07-14 07:42:30|741459.6|739459.6|741427|739427|741465.9|739955.8|740940.2|739425.9|29
1626248560000|2021-07-14 07:42:40|741433.2|739433.2|740955.2|739955.2|741467|739966.7|740950.9|739429.9|23
1626248570000|2021-07-14 07:42:50|740959.5|739959.5|740979.6|739979.6|741444.4|740001.8|740932.2|739439.4|31
1626248580000|2021-07-14 07:43:00|740979.5|739979.5|741012|740012|741527.1|740027.2|740977|739475.7|33
1626248590000|2021-07-14 07:43:10|741009.3|740009.3|741042.9|740042.9|741511.5|740054.2|741007.3|739503.4|31
1626248600000|2021-07-14 07:43:20|741047.1|740047.1|741052|740052|741059.3|740059.3|741042.2|740042.2|24
1626248610000|2021-07-14 07:43:30|741053.6|740053.6|740973|739973|741509.2|740054.5|740963.1|739509.2|27
1626248620000|2021-07-14 07:43:40|740972.4|739972.4|740967.7|739967.7|741499.6|739993.6|740961.5|739499.6|28
1626248630000|2021-07-14 07:43:50|740972.5|739972.5|740972.8|739972.8|740999.1|739999.1|740964.7|739964.7|25
1626248640000|2021-07-14 07:44:00|740969.8|739969.8|740936.1|739936.1|741458.5|740009.3|740885|739458.5|35
1626248650000|2021-07-14 07:44:10|740933.2|739933.2|740968.2|739968.2|741426.8|739968.2|740908.6|739418.1|31
1626248660000|2021-07-14 07:44:20|740963.8|739963.8|740957.1|739957.1|740967.3|739967.3|740916.1|739916.1|30
1626248670000|2021-07-14 07:44:30|740954.5|739954.5|740931.7|739931.7|741424.8|739956.4|740920.3|739424.8|22
1626248680000|2021-07-14 07:44:40|740933.4|739933.4|740925.5|739925.5|740934.1|739934.1|740908.4|739908.4|32
1626248690000|2021-07-14 07:44:50|740928.1|739928.1|740937.7|739937.7|740950.2|739950.2|740921.7|739921.7|26
1626248700000|2021-07-14 07:45:00|740938.2|739938.2|740920.3|739920.3|740938.2|739938.2|740901.5|739901.5|29
1626248710000|2021-07-14 07:45:10|740930|739930|741419.1|739419.1|741421|739984.8|740915|739405.2|35
1626248720000|2021-07-14 07:45:20|741417.8|739417.8|740924.2|739924.2|741430.9|739935.4|740918.8|739417.8|27
1626248730000|2021-07-14 07:45:30|740921.2|739921.2|740930.8|739930.8|740932.8|739932.8|740920.7|739920.7|19
1626248740000|2021-07-14 07:45:40|740932.8|739932.8|740946.2|739946.2|740952.1|739952.1|740930.6|739930.6|29
1626248750000|2021-07-14 07:45:50|740942.6|739942.6|740964.2|739964.2|740964.2|739964.2|740942.1|739942.1|31
1626248760000|2021-07-14 07:46:00|740963.5|739963.5|740960.6|739960.6|740963.5|739963.5|740948.5|739948.5|27
1626248770000|2021-07-14 07:46:10|740959.5|739959.5|740978.2|739978.2|740987.6|739987.6|740957.5|739957.5|24
1626248780000|2021-07-14 07:46:20|740982.2|739982.2|740824.9|739824.9|741420.2|739982.2|740821.5|739420.2|38
1626248790000|2021-07-14 07:46:30|740822.6|739822.6|740855.8|739855.8|741344.3|739861.8|740822.6|739344.3|20
1626248800000|2021-07-14 07:46:40|740862.2|739862.2|741015.3|740015.3|741527.1|740025.2|740862.2|739390.5|28
1626248810000|2021-07-14 07:46:50|741007.7|740007.7|741030.9|740030.9|741045.5|740045.5|741007.7|740007.7|27
1626248820000|2021-07-14 07:47:00|741014.5|740014.5|741026.4|740026.4|741048.7|740048.7|741000.5|740000.5|28
1626248830000|2021-07-14 07:47:10|741040.7|740040.7|741053.5|740053.5|741053.5|740053.5|741013.2|740013.2|34
1626248840000|2021-07-14 07:47:20|741050.2|740050.2|741096.4|740096.4|741096.4|740096.4|741041.2|740041.2|30
1626248850000|2021-07-14 07:47:30|741153.2|740153.2|741150|740150|741173.1|740173.1|741139.4|740139.4|35
1626248860000|2021-07-14 07:47:40|741151.2|740151.2|741151.7|740151.7|741157.2|740157.2|741140.2|740140.2|26
1626248870000|2021-07-14 07:47:50|741149.8|740149.8|741260.3|740260.3|741759.7|740260.3|741130.8|739638.9|32
1626248880000|2021-07-14 07:48:00|741261.2|740261.2|741283|740283|741290.3|740290.3|741257.1|740257.1|32
1626248890000|2021-07-14 07:48:10|741281|740281|741212.5|740212.5|741281|740281|741200.7|740200.7|35
1626248900000|2021-07-14 07:48:20|741212.3|740212.3|741161.5|740161.5|741213.3|740213.3|741160.9|740160.9|28
1626248910000|2021-07-14 07:48:30|741153.7|740153.7|741220.4|740220.4|741220.4|740220.4|741142.5|740142.5|31
1626248920000|2021-07-14 07:48:40|741219.7|740219.7|741179.1|740179.1|741228.6|740228.6|741177.2|740177.2|26
1626248930000|2021-07-14 07:48:50|741185.3|740185.3|741195.7|740195.7|741222.5|740222.5|741178.7|740178.7|34
1626248940000|2021-07-14 07:49:00|741187.3|740187.3|741198.6|740198.6|741203.4|740203.4|741145.5|740145.5|28
1626248950000|2021-07-14 07:49:10|741198.4|740198.4|741207.2|740207.2|741207.2|740207.2|741186.9|740186.9|33
1626248960000|2021-07-14 07:49:20|741212.2|740212.2|741138.7|740138.7|741652|740212.2|741133.7|739652|32
1626248970000|2021-07-14 07:49:30|741139.2|740139.2|741179.1|740179.1|741181.5|740181.5|741122.7|740122.7|26
1626248980000|2021-07-14 07:49:40|741177|740177|741175.8|740175.8|741185.4|740185.4|741169.7|740169.7|24
1626248990000|2021-07-14 07:49:50|741175.2|740175.2|741173.5|740173.5|741182.6|740182.6|741150.3|740150.3|23
1626249000000|2021-07-14 07:50:00|741169.2|740169.2|741174.7|740174.7|741180.1|740180.1|741163.9|740163.9|24
1626249010000|2021-07-14 07:50:10|741173.2|740173.2|741156.6|740156.6|741177.6|740177.6|741156.3|740156.3|22
1626249020000|2021-07-14 07:50:20|741155.6|740155.6|741190.2|740190.2|741190.2|740190.2|741155.6|740155.6|25
1626249030000|2021-07-14 07:50:30|741185.9|740185.9|741179.4|740179.4|741207.8|740207.8|741167.3|740167.3|26
1626249040000|2021-07-14 07:50:40|741179.7|740179.7|741172.2|740172.2|741179.7|740179.7|741160.8|740160.8|16
1626249050000|2021-07-14 07:50:50|741169.3|740169.3|741168.4|740168.4|741172.7|740172.7|741167.7|740167.7|13
1626249060000|2021-07-14 07:51:00|741173.1|740173.1|741170.9|740170.9|741173.1|740173.1|741165.5|740165.5|11
1626249070000|2021-07-14 07:51:10|741169.9|740169.9|741205.5|740205.5|741205.5|740205.5|741155.4|740155.4|23
1626249080000|2021-07-14 07:51:20|741201.5|740201.5|741848.5|739848.5|741852.7|740353.7|741196.2|739806.6|33
1626249090000|2021-07-14 07:51:30|741849.7|739849.7|741300.8|740300.8|741849.7|740394.5|741298.7|739849.7|36
1626249100000|2021-07-14 07:51:40|741305.8|740305.8|741265.3|740265.3|741307.8|740307.8|741253.6|740253.6|33
1626249110000|2021-07-14 07:51:50|741260.5|740260.5|741710.9|739710.9|741745.7|740277.8|741212.4|739708.2|26
1626249120000|2021-07-14 07:52:00|741714.9|739714.9|741184.5|740184.5|741740.8|740256|741184.5|739694|30
1626249130000|2021-07-14 07:52:10|741185.9|740185.9|741226.7|740226.7|741235.4|740235.4|741185.9|740185.9|31
1626249140000|2021-07-14 07:52:20|741224.7|740224.7|741206.8|740206.8|741231.2|740231.2|741193.2|740193.2|34
1626249150000|2021-07-14 07:52:30|741206.1|740206.1|741215|740215|741215|740215|741206.1|740206.1|28
1626249160000|2021-07-14 07:52:40|741210|740210|741211.4|740211.4|741714.3|740232.2|741200.7|739698.3|31
1626249170000|2021-07-14 07:52:50|741207|740207|741240.1|740240.1|741731.7|740251.3|741207|739724|29
1626249180000|2021-07-14 07:53:00|741243.7|740243.7|741237.5|740237.5|741277.1|740277.1|741227.9|740227.9|32
1626249190000|2021-07-14 07:53:10|741250.6|740250.6|741295.1|740295.1|741300.6|740300.6|741241.4|740241.4|32
1626249200000|2021-07-14 07:53:20|741300.3|740300.3|741298.3|740298.3|741323.4|740323.4|741292.6|740292.6|25
1626249210000|2021-07-14 07:53:30|741299.9|740299.9|741296.2|740296.2|741316.9|740316.9|741279|740279|25
1626249220000|2021-07-14 07:53:40|741295.4|740295.4|741300.9|740300.9|741304.4|740304.4|741295.4|740295.4|21
1626249230000|2021-07-14 07:53:50|741298.2|740298.2|741293.4|740293.4|741300.9|740300.9|741292.9|740292.9|10
1626249240000|2021-07-14 07:54:00|741293|740293|741391.2|740391.2|741887.1|740393|741293|739885.3|25
1626249250000|2021-07-14 07:54:10|741391.7|740391.7|741400.8|740400.8|741400.8|740400.8|741374.5|740374.5|23
1626249260000|2021-07-14 07:54:20|741395.7|740395.7|741428.3|740428.3|741938|740428.3|741359.8|739851.6|35
1626249270000|2021-07-14 07:54:30|741432.8|740432.8|741350.2|740350.2|741921.1|740432.8|741347|739888.1|37
1626249280000|2021-07-14 07:54:40|741351.2|740351.2|741373.6|740373.6|741395.5|740395.5|741347.2|740347.2|31
1626249290000|2021-07-14 07:54:50|741369.9|740369.9|741374.9|740374.9|741383.7|740383.7|741367.7|740367.7|29
1626249300000|2021-07-14 07:55:00|741375.1|740375.1|741362.1|740362.1|741375.1|740375.1|741356.3|740356.3|19
1626249310000|2021-07-14 07:55:10|741340|740340|741343.8|740343.8|741360.8|740360.8|741337.8|740337.8|23
1626249320000|2021-07-14 07:55:20|741336|740336|741344.7|740344.7|741351.2|740351.2|741335.6|740335.6|25
1626249330000|2021-07-14 07:55:30|741344.4|740344.4|741361.2|740361.2|741860.5|740361.2|741326.1|739860.5|26
1626249340000|2021-07-14 07:55:40|741365.9|740365.9|741349.2|740349.2|741857.8|740368.6|741334.8|739856|29
1626249350000|2021-07-14 07:55:50|741348.9|740348.9|741859.6|739859.6|741869.4|740371.9|741348.9|739859.6|28
1626249360000|2021-07-14 07:56:00|741858.7|739858.7|741451|740451|741961.7|740462.2|741355.7|739858.7|27
1626249370000|2021-07-14 07:56:10|741453.5|740453.5|741442.7|740442.7|741955.8|740488.6|741432|739955.7|24
1626249380000|2021-07-14 07:56:20|741445.2|740445.2|741492.3|740492.3|741516.5|740516.5|741437.4|740437.4|31
1626249390000|2021-07-14 07:56:30|741500.6|740500.6|741500.4|740500.4|741504.1|740504.1|741495.5|740495.5|17
1626249400000|2021-07-14 07:56:40|741500.6|740500.6|741501.2|740501.2|741501.3|740501.3|741499.7|740499.7|11
1626249410000|2021-07-14 07:56:50|741501.3|740501.3|741496.3|740496.3|741519.8|740519.8|741496.3|740496.3|23
1626249420000|2021-07-14 07:57:00|741491.9|740491.9|741499.3|740499.3|741504.8|740504.8|741491.9|740491.9|24
1626249430000|2021-07-14 07:57:10|741499.5|740499.5|741500|740500|741503.3|740503.3|741488|740488|20
1626249440000|2021-07-14 07:57:20|741500.1|740500.1|741491.8|740491.8|741986.3|740500.1|741472.3|739983|24
1626249450000|2021-07-14 07:57:30|741492|740492|741488.3|740488.3|741493|740493|741481.9|740481.9|20
1626249460000|2021-07-14 07:57:40|741487.9|740487.9|741504.8|740504.8|741504.8|740504.8|741486.4|740486.4|18
1626249470000|2021-07-14 07:57:50|741503.3|740503.3|741508.7|740508.7|741512.7|740512.7|741491.4|740491.4|30
1626249480000|2021-07-14 07:58:00|741501.6|740501.6|741524.6|740524.6|742024.3|740525|741501|740024|26
1626249490000|2021-07-14 07:58:10|741520.2|740520.2|741562.2|740562.2|741577.2|740577.2|741500.3|740500.3|30
1626249500000|2021-07-14 07:58:20|741561.1|740561.1|741557.7|740557.7|741570.4|740570.4|741555.8|740555.8|26
1626249510000|2021-07-14 07:58:30|741561.4|740561.4|741560.6|740560.6|741578.2|740578.2|741555|740555|34
1626249520000|2021-07-14 07:58:40|741558.2|740558.2|742077.8|740077.8|742078.9|740578.5|741558.2|740072.6|17
1626249530000|2021-07-14 07:58:50|742073.6|740073.6|741591.8|740591.8|742075.1|740591.9|741575.3|740072.7|22
1626249540000|2021-07-14 07:59:00|741592.6|740592.6|741595.4|740595.4|741599.9|740599.9|741590.3|740590.3|22
1626249550000|2021-07-14 07:59:10|741596.1|740596.1|741597.4|740597.4|741611.8|740611.8|741596.1|740596.1|27
1626249560000|2021-07-14 07:59:20|741599.8|740599.8|741605.5|740605.5|741607.6|740607.6|741598.5|740598.5|16
1626249570000|2021-07-14 07:59:30|741607.1|740607.1|741607.2|740607.2|741613.7|740613.7|741605.8|740605.8|19
1626249580000|2021-07-14 07:59:40|741604.8|740604.8|741615.3|740615.3|741615.3|740615.3|741594.5|740594.5|20
1626249590000|2021-07-14 07:59:50|741620.4|740620.4|741746.1|740746.1|741746.4|740746.4|741595.7|740595.7|23
1626249600000|2021-07-14 08:00:00|741719.8|740719.8|741654.8|740654.8|742176.5|740719.8|741643.8|740152|38
1626249610000|2021-07-14 08:00:10|741652|740652|741676.7|740676.7|742145.9|740680.9|741639.7|740138.2|32
1626249620000|2021-07-14 08:00:20|741677.8|740677.8|741680.5|740680.5|741686.4|740686.4|741662|740662|23
1626249630000|2021-07-14 08:00:30|741687.3|740687.3|741710.1|740710.1|741715.4|740715.4|741683|740683|32
1626249640000|2021-07-14 08:00:40|741714|740714|741718.9|740718.9|741742|740742|741705.7|740705.7|23
1626249650000|2021-07-14 08:00:50|741708.8|740708.8|741705|740705|742200.3|740715.2|741693.4|740191.7|29
1626249660000|2021-07-14 08:01:00|741704.4|740704.4|741652.6|740652.6|742189.5|740727.1|741652.6|740170|31
1626249670000|2021-07-14 08:01:10|741654.1|740654.1|741685.1|740685.1|742184.3|740685.1|741651|740155.8|30
1626249680000|2021-07-14 08:01:20|742197.8|740197.8|741734.8|740734.8|742216.2|740761.8|741705.6|740197.8|30
1626249690000|2021-07-14 08:01:30|741734|740734|741733.3|740733.3|741741.1|740741.1|741732.5|740732.5|26
1626249700000|2021-07-14 08:01:40|741730.8|740730.8|741743.7|740743.7|741745.7|740745.7|741726.3|740726.3|25
1626249710000|2021-07-14 08:01:50|741744.7|740744.7|742144.9|740144.9|742194.5|740745.2|741641.5|740144|32
1626249720000|2021-07-14 08:02:00|742144|740144|742073.9|740073.9|742144|740629.6|741580.1|740073.6|36
1626249730000|2021-07-14 08:02:10|741573.7|740573.7|741557.1|740557.1|741576.6|740576.6|741556.1|740556.1|29
1626249740000|2021-07-14 08:02:20|741556|740556|741564.2|740564.2|742052.1|740591.5|741554.6|740039.7|35
1626249750000|2021-07-14 08:02:30|741564.8|740564.8|741551|740551|741569.7|740569.7|741531.6|740531.6|24
1626249760000|2021-07-14 08:02:40|741550.7|740550.7|742076.6|740076.6|742087.2|740558.7|741536.4|740070.3|26
1626249770000|2021-07-14 08:02:50|741558.2|740558.2|741590|740590|742083.8|740595.3|741558.2|740058|30
1626249780000|2021-07-14 08:03:00|742066.7|740066.7|741555.8|740555.8|742091.9|740623.4|741535.2|740044.6|34
1626249790000|2021-07-14 08:03:10|741557.6|740557.6|741578.1|740578.1|742076.5|740587.1|741557.6|740067.2|28
1626249800000|2021-07-14 08:03:20|741599.4|740599.4|741596.5|740596.5|741603.2|740603.2|741594.6|740594.6|24
1626249810000|2021-07-14 08:03:30|741594.5|740594.5|741606.5|740606.5|742108.8|740617.3|741567|740070|26
1626249820000|2021-07-14 08:03:40|741600|740600|741601.5|740601.5|742096|740604.3|741565.2|740076.8|24
1626249830000|2021-07-14 08:03:50|741602.3|740602.3|741595.6|740595.6|741608.4|740608.4|741595.6|740595.6|18
1626249840000|2021-07-14 08:04:00|741582|740582|741542|740542|742102.2|740593.7|741507.3|740021.5|35
1626249850000|2021-07-14 08:04:10|741539.7|740539.7|741499.3|740499.3|742043.7|740540|741499.3|740031.6|30
1626249860000|2021-07-14 08:04:20|741499.9|740499.9|741543.3|740543.3|741554.6|740554.6|741470.2|740470.2|26
1626249870000|2021-07-14 08:04:30|741546.3|740546.3|742080.5|740080.5|742080.5|740583.7|741521.8|740032.9|29
1626249880000|2021-07-14 08:04:40|741584.1|740584.1|741572.9|740572.9|741599.5|740599.5|741572.9|740572.9|31
1626249890000|2021-07-14 08:04:50|741572.5|740572.5|741586.5|740586.5|742070.5|740591.7|741564.7|740070.5|30
1626249900000|2021-07-14 08:05:00|741586|740586|741584.7|740584.7|742100|740606.6|741581.5|740095|35
1626249910000|2021-07-14 08:05:10|741597.3|740597.3|741625.8|740625.8|741626.8|740626.8|741597.3|740597.3|30
1626249920000|2021-07-14 08:05:20|741631|740631|741623.6|740623.6|741631|740631|741594.3|740594.3|26
1626249930000|2021-07-14 08:05:30|741620.3|740620.3|741606.5|740606.5|741635.1|740635.1|741585.1|740585.1|23
1626249940000|2021-07-14 08:05:40|741604.1|740604.1|741631.1|740631.1|742115|740632.9|741600.2|740115|33
1626249950000|2021-07-14 08:05:50|741635|740635|741610.1|740610.1|742116.2|740651.8|741607.3|740114.7|37
1626249960000|2021-07-14 08:06:00|741624.7|740624.7|741619.4|740619.4|741633.9|740633.9|741602.4|740602.4|28
1626249970000|2021-07-14 08:06:10|741626.9|740626.9|741581.9|740581.9|742090.1|740637.6|741537.1|740068.5|27
1626249980000|2021-07-14 08:06:20|742100.1|740100.1|742172|740172|742208.5|740706.1|741547.7|740100.1|37
1626249990000|2021-07-14 08:06:30|741658.6|740658.6|741582|740582|742169.2|740658.6|741556|740130.9|36
1626250000000|2021-07-14 08:06:40|742089.8|740089.8|741559|740559|742091.1|740598.4|741547.6|740084.3|33
1626250010000|2021-07-14 08:06:50|741557.3|740557.3|741500.2|740500.2|742083.2|740599.3|741486.2|740083.2|34
1626250020000|2021-07-14 08:07:00|741503.4|740503.4|741495.4|740495.4|742032.1|740526.4|741491.3|739989.5|39
1626250030000|2021-07-14 08:07:10|741499.5|740499.5|742105.9|740105.9|742105.9|740593.1|741493.1|740001.4|37
1626250040000|2021-07-14 08:07:20|742118.1|740118.1|742128.4|740128.4|742128.4|740634.9|741598.2|740098.8|35
1626250050000|2021-07-14 08:07:30|742127.7|740127.7|741612.3|740612.3|742127.7|740636.7|741610.8|740127.7|31
1626250060000|2021-07-14 08:07:40|741623.4|740623.4|741566.2|740566.2|742106.4|740623.4|741562.4|740106.4|28
1626250070000|2021-07-14 08:07:50|741569.6|740569.6|741554|740554|741585.5|740585.5|741547.5|740547.5|25
1626250080000|2021-07-14 08:08:00|741593.1|740593.1|741566.9|740566.9|741593.1|740593.1|741564.9|740564.9|29
1626250090000|2021-07-14 08:08:10|741581.9|740581.9|741613.4|740613.4|741619.5|740619.5|741556.4|740556.4|32
1626250100000|2021-07-14 08:08:20|741617.5|740617.5|741627.6|740627.6|741628.3|740628.3|741616.3|740616.3|27
1626250110000|2021-07-14 08:08:30|741627|740627|741562.4|740562.4|741638.5|740638.5|741538.6|740538.6|26
1626250120000|2021-07-14 08:08:40|741561.6|740561.6|741547|740547|741573.7|740573.7|741544.1|740544.1|25
1626250130000|2021-07-14 08:08:50|741544.6|740544.6|741500.5|740500.5|742018.6|740555.8|741480.4|739998.6|28
1626250140000|2021-07-14 08:09:00|741493.7|740493.7|741519.2|740519.2|742063.6|740591.2|741485.3|740063|34
1626250150000|2021-07-14 08:09:10|741519.7|740519.7|741506.1|740506.1|741520.5|740520.5|741503.4|740503.4|27
1626250160000|2021-07-14 08:09:20|741503.1|740503.1|741505.1|740505.1|741522.7|740522.7|741483.6|740483.6|31
1626250170000|2021-07-14 08:09:30|741526.5|740526.5|741517.9|740517.9|741572.8|740572.8|741507.7|740507.7|37
1626250180000|2021-07-14 08:09:40|741516.3|740516.3|741553.6|740553.6|741564.5|740564.5|741514.8|740514.8|31
1626250190000|2021-07-14 08:09:50|741559.4|740559.4|741538|740538|741606.5|740606.5|741531|740531|32
1626250200000|2021-07-14 08:10:00|741564.5|740564.5|741581.9|740581.9|741588.7|740588.7|741542|740542|38
1626250210000|2021-07-14 08:10:10|741587.2|740587.2|741610|740610|741638.4|740638.4|741554|740554|30
1626250220000|2021-07-14 08:10:20|741615|740615|741614.6|740614.6|741639.2|740639.2|741606.6|740606.6|23
1626250230000|2021-07-14 08:10:30|741613.9|740613.9|741760.5|740760.5|742119.7|740760.5|741604.8|740110.7|29
1626250240000|2021-07-14 08:10:40|741752.3|740752.3|741759.5|740759.5|741775.8|740775.8|741743.2|740743.2|30
1626250250000|2021-07-14 08:10:50|741768.4|740768.4|741848|740848|741848|740848|741763.6|740763.6|29
1626250260000|2021-07-14 08:11:00|741846.5|740846.5|741841.1|740841.1|741853.1|740853.1|741816.3|740816.3|29
1626250270000|2021-07-14 08:11:10|741839.6|740839.6|741816|740816|741840.7|740840.7|741816|740816|25
1626250280000|2021-07-14 08:11:20|741814.5|740814.5|741866.1|740866.1|742377.8|740866.1|741814.5|740377.8|22
1626250290000|2021-07-14 08:11:30|741859.8|740859.8|741923.4|740923.4|742441.9|740950.3|741859.7|740441.7|36
1626250300000|2021-07-14 08:11:40|741917.4|740917.4|741857.3|740857.3|742430.6|740922.6|741852|740425.6|32
1626250310000|2021-07-14 08:11:50|741838.4|740838.4|741861.5|740861.5|741875.3|740875.3|741825.8|740825.8|35
1626250320000|2021-07-14 08:12:00|741857.9|740857.9|741869.5|740869.5|741888.8|740888.8|741842.8|740842.8|33
1626250330000|2021-07-14 08:12:10|741874.1|740874.1|741918.5|740918.5|741931.5|740931.5|741864.2|740864.2|32
1626250340000|2021-07-14 08:12:20|742424.4|740424.4|741893.7|740893.7|742424.4|740913.6|741893.7|740424.4|26
1626250350000|2021-07-14 08:12:30|741884.7|740884.7|741870|740870|742382|740884.7|741826.5|740352.8|30
1626250360000|2021-07-14 08:12:40|741871.5|740871.5|741866|740866|742415.6|740905.2|741862.7|740393.4|26
1626250370000|2021-07-14 08:12:50|741868.7|740868.7|741880.4|740880.4|741891.3|740891.3|741867.1|740867.1|19
1626250380000|2021-07-14 08:13:00|741895.5|740895.5|741873.6|740873.6|742410.6|740919.5|741864|740400.9|30
1626250390000|2021-07-14 08:13:10|741873.5|740873.5|741913.4|740913.4|742409.4|740913.4|741873.5|740376.2|34
1626250400000|2021-07-14 08:13:20|741910.6|740910.6|741929.9|740929.9|741934|740934|741897.5|740897.5|28
1626250410000|2021-07-14 08:13:30|741929.2|740929.2|742456|740456|742456|740954.3|741928.3|740456|20
1626250420000|2021-07-14 08:13:40|742448|740448|741961.6|740961.6|742472|740967.9|741951.8|740448|19
1626250430000|2021-07-14 08:13:50|741961.4|740961.4|742049|741049|742487.3|741050|741939|740463.8|36
1626250440000|2021-07-14 08:14:00|742064.5|741064.5|742037.8|741037.8|742095.1|741095.1|742037.2|741037.2|35
1626250450000|2021-07-14 08:14:10|742036.2|741036.2|742041.5|741041.5|742068.6|741068.6|742030.5|741030.5|20
1626250460000|2021-07-14 08:14:20|742552.5|740552.5|742089.9|741089.9|742552.5|741089.9|742020.5|740546.5|33
1626250470000|2021-07-14 08:14:30|742091.5|741091.5|742070.3|741070.3|742127.7|741127.7|742070.3|741070.3|26
1626250480000|2021-07-14 08:14:40|742081.6|741081.6|742079.3|741079.3|742097.7|741097.7|742072.7|741072.7|22
1626250490000|2021-07-14 08:14:50|742076.6|741076.6|742128.5|741128.5|742128.5|741128.5|742076.6|741076.6|29
1626250500000|2021-07-14 08:15:00|742107.9|741107.9|742136.3|741136.3|742141.4|741141.4|742105.6|741105.6|28
1626250510000|2021-07-14 08:15:10|742126|741126|742090.6|741090.6|742126|741126|742077.4|741077.4|27
1626250520000|2021-07-14 08:15:20|742071.6|741071.6|742044.5|741044.5|742084|741084|742043.6|741043.6|31
1626250530000|2021-07-14 08:15:30|742044|741044|741945.7|740945.7|742472.5|741044|741941.4|740464|28
1626250540000|2021-07-14 08:15:40|741949.6|740949.6|741952.7|740952.7|741962.5|740962.5|741947.6|740947.6|28
1626250550000|2021-07-14 08:15:50|741954.2|740954.2|741959.6|740959.6|741960.1|740960.1|741946.9|740946.9|20
1626250560000|2021-07-14 08:16:00|741960.6|740960.6|741952.8|740952.8|742473.5|740982.1|741936|740466.3|26
1626250570000|2021-07-14 08:16:10|741954.6|740954.6|741956.3|740956.3|741957.7|740957.7|741945.2|740945.2|20
1626250580000|2021-07-14 08:16:20|741955.9|740955.9|741911.5|740911.5|741965|740965|741898.2|740898.2|22
1626250590000|2021-07-14 08:16:30|741881.8|740881.8|742445.9|740445.9|742445.9|740921.4|741881.8|740436.7|21
1626250600000|2021-07-14 08:16:40|742459.8|740459.8|741941.9|740941.9|742459.8|740961.7|741940|740459.8|20
1626250610000|2021-07-14 08:16:50|741942.6|740942.6|741936.6|740936.6|741944.5|740944.5|741932.6|740932.6|17
1626250620000|2021-07-14 08:17:00|741935.4|740935.4|741921|740921|741941.9|740941.9|741908.6|740908.6|33
1626250630000|2021-07-14 08:17:10|741920.9|740920.9|741901.1|740901.1|741932.3|740932.3|741895|740895|27
1626250640000|2021-07-14 08:17:20|741906.9|740906.9|741908.4|740908.4|741916.5|740916.5|741903.6|740903.6|27
1626250650000|2021-07-14 08:17:30|741910|740910|741900.6|740900.6|741933.5|740933.5|741896.4|740896.4|29
1626250660000|2021-07-14 08:17:40|741902.1|740902.1|741925.1|740925.1|741925.1|740925.1|741897.3|740897.3|24
1626250670000|2021-07-14 08:17:50|741924.9|740924.9|741894.2|740894.2|741929|740929|741885.1|740885.1|29
1626250680000|2021-07-14 08:18:00|741892.8|740892.8|742427.8|740427.8|742440.2|740931.1|741891.9|740427.8|21
1626250690000|2021-07-14 08:18:10|742430.4|740430.4|741880.8|740880.8|742430.8|740927.4|741880.8|740402.2|25
1626250700000|2021-07-14 08:18:20|741882.7|740882.7|741892.6|740892.6|741898.5|740898.5|741882.7|740882.7|24
1626250710000|2021-07-14 08:18:30|741893.4|740893.4|741909.7|740909.7|742416.5|740916.9|741870.9|740410.8|29
1626250720000|2021-07-14 08:18:40|741910.4|740910.4|741884.3|740884.3|741910.4|740910.4|741875.9|740875.9|22
1626250730000|2021-07-14 08:18:50|741878.4|740878.4|741839.3|740839.3|741881.5|740881.5|741836.3|740836.3|22
1626250740000|2021-07-14 08:19:00|741839|740839|741836.5|740836.5|741842.5|740842.5|741835.1|740835.1|19
1626250750000|2021-07-14 08:19:10|741836.9|740836.9|741713.2|740713.2|742259.5|740842.4|741696.6|740259.5|27
1626250760000|2021-07-14 08:19:20|741713.8|740713.8|741733.6|740733.6|741734.4|740734.4|741711.5|740711.5|21
1626250770000|2021-07-14 08:19:30|741723.9|740723.9|741737.6|740737.6|741737.6|740737.6|741719.7|740719.7|18
1626250780000|2021-07-14 08:19:40|741737.5|740737.5|741737.4|740737.4|741750.3|740750.3|741735.4|740735.4|19
1626250790000|2021-07-14 08:19:50|741738.6|740738.6|741658.4|740658.4|742157.6|740738.6|741638.5|740156.7|30
1626250800000|2021-07-14 08:20:00|742165|740165|741679.7|740679.7|742175.5|740692.5|741655|740153|31
1626250810000|2021-07-14 08:20:10|741683.3|740683.3|741788.1|740788.1|742222|740788.1|741666.9|740216.5|26
1626250820000|2021-07-14 08:20:20|741802.8|740802.8|741872.2|740872.2|742368.9|740872.2|741802.8|740324.1|29
1626250830000|2021-07-14 08:20:30|741875.4|740875.4|741940.2|740940.2|742372.5|740943|741858.7|740366.9|34
1626250840000|2021-07-14 08:20:40|741941.6|740941.6|741984.2|740984.2|742035.7|741035.7|741940.2|740940.2|33
1626250850000|2021-07-14 08:20:50|741986|740986|741971.8|740971.8|742026.5|741026.5|741957.2|740957.2|30
1626250860000|2021-07-14 08:21:00|741970.3|740970.3|741942.7|740942.7|742446|740978.5|741931.8|740446|29
1626250870000|2021-07-14 08:21:10|741940.7|740940.7|741939.3|740939.3|742463.8|740961.4|741929.8|740459.6|33
1626250880000|2021-07-14 08:21:20|741941.8|740941.8|741899|740899|741946.1|740946.1|741899|740899|27
1626250890000|2021-07-14 08:21:30|741897.8|740897.8|741917.1|740917.1|741917.6|740917.6|741893.5|740893.5|28
1626250900000|2021-07-14 08:21:40|741913|740913|741840|740840|741917.3|740917.3|741840|740840|26
1626250910000|2021-07-14 08:21:50|741842.6|740842.6|741810.1|740810.1|741848|740848|741808.5|740808.5|34
1626250920000|2021-07-14 08:22:00|741813.7|740813.7|741814.5|740814.5|741822.3|740822.3|741800.1|740800.1|35
1626250930000|2021-07-14 08:22:10|741816.5|740816.5|741823.5|740823.5|741831.7|740831.7|741813.8|740813.8|31
1626250940000|2021-07-14 08:22:20|741821.4|740821.4|741814.7|740814.7|741824.9|740824.9|741802.1|740802.1|32
1626250950000|2021-07-14 08:22:30|741813.8|740813.8|741846.8|740846.8|741846.8|740846.8|741804.1|740804.1|26
1626250960000|2021-07-14 08:22:40|741844.7|740844.7|741860|740860|741878.7|740878.7|741843.7|740843.7|27
1626250970000|2021-07-14 08:22:50|741859.8|740859.8|741865.2|740865.2|741870.4|740870.4|741859.8|740859.8|21
1626250980000|2021-07-14 08:23:00|741853.4|740853.4|741816.3|740816.3|742327.5|740853.4|741802.3|740320|34
1626250990000|2021-07-14 08:23:10|741827.2|740827.2|741786.6|740786.6|741828|740828|741775.6|740775.6|27
1626251000000|2021-07-14 08:23:20|741785.7|740785.7|741769|740769|741790.6|740790.6|741763|740763|20
1626251010000|2021-07-14 08:23:30|741769.3|740769.3|741690.7|740690.7|741770.2|740770.2|741690.6|740690.6|26
1626251020000|2021-07-14 08:23:40|741691.4|740691.4|741655|740655|741709.1|740709.1|741650.1|740650.1|30
1626251030000|2021-07-14 08:23:50|741654.9|740654.9|741659.1|740659.1|741661.2|740661.2|741654.9|740654.9|23
1626251040000|2021-07-14 08:24:00|741659.2|740659.2|741640.4|740640.4|742181.5|740700.9|741640.4|740176.5|32
1626251050000|2021-07-14 08:24:10|741633.5|740633.5|741629.9|740629.9|741646|740646|741594.6|740594.6|35
1626251060000|2021-07-14 08:24:20|741624.8|740624.8|741608|740608|741626.5|740626.5|741605.8|740605.8|25
1626251070000|2021-07-14 08:24:30|741608.2|740608.2|741627|740627|741629.4|740629.4|741592|740592|31
1626251080000|2021-07-14 08:24:40|741627.7|740627.7|741591.6|740591.6|741627.9|740627.9|741591.6|740591.6|27
1626251090000|2021-07-14 08:24:50|741586.2|740586.2|741473.9|740473.9|741587.4|740587.4|741459.9|740459.9|34
1626251100000|2021-07-14 08:25:00|741440.1|740440.1|741422.5|740422.5|741440.6|740440.6|741414.3|740414.3|34
1626251110000|2021-07-14 08:25:10|741425.6|740425.6|741481.7|740481.7|741505|740505|741424.9|740424.9|34
1626251120000|2021-07-14 08:25:20|741473.7|740473.7|741481.5|740481.5|741485.5|740485.5|741473.7|740473.7|20
1626251130000|2021-07-14 08:25:30|741489.7|740489.7|741550|740550|741572.1|740572.1|741486.8|740486.8|28
1626251140000|2021-07-14 08:25:40|741546.6|740546.6|741529.3|740529.3|742013.5|740550|741519.6|740013.5|26
1626251150000|2021-07-14 08:25:50|741528.3|740528.3|741527.8|740527.8|741529.2|740529.2|741507.7|740507.7|22
1626251160000|2021-07-14 08:26:00|741532|740532|741491.6|740491.6|741532|740532|741491.6|740491.6|29
1626251170000|2021-07-14 08:26:10|741506.7|740506.7|741508.2|740508.2|741553.7|740553.7|741501.6|740501.6|32
1626251180000|2021-07-14 08:26:20|741498.1|740498.1|741405.5|740405.5|741513.3|740513.3|741398.1|740398.1|29
1626251190000|2021-07-14 08:26:30|741347.5|740347.5|741396|740396|741829|740429.1|741323|739826.8|34
1626251200000|2021-07-14 08:26:40|741402.9|740402.9|741913.5|739913.5|741913.5|740443.7|741402.9|739913.5|24
1626251210000|2021-07-14 08:26:50|741915|739915|741344.5|740344.5|741915|740421.7|741344.5|739913.5|15
1626251220000|2021-07-14 08:27:00|741343.2|740343.2|741389.7|740389.7|741884.6|740389.7|741326.9|739878.5|31
1626251230000|2021-07-14 08:27:10|741387.2|740387.2|741349.3|740349.3|741886|740399.8|741344.9|739859.9|30
1626251240000|2021-07-14 08:27:20|741347.8|740347.8|741203.6|740203.6|741348.1|740348.1|741203.6|740203.6|31
1626251250000|2021-07-14 08:27:30|741183.7|740183.7|741254|740254|741277.3|740277.3|741176.2|740176.2|39
1626251260000|2021-07-14 08:27:40|741254.2|740254.2|741285|740285|741756.6|740287.6|741251.9|739737.5|31
1626251270000|2021-07-14 08:27:50|741276.7|740276.7|741314.3|740314.3|741314.3|740314.3|741230.6|740230.6|36
1626251280000|2021-07-14 08:28:00|741322.8|740322.8|741348.9|740348.9|741367.8|740367.8|741288.4|740288.4|32
1626251290000|2021-07-14 08:28:10|741350.2|740350.2|741353|740353|741355|740355|741337|740337|24
1626251300000|2021-07-14 08:28:20|741360|740360|741348.5|740348.5|741830.2|740369.9|741333.5|739830.2|35
1626251310000|2021-07-14 08:28:30|741350.5|740350.5|741429.5|740429.5|741443.6|740443.6|741347.7|740347.7|29
1626251320000|2021-07-14 08:28:40|741420|740420|741463.3|740463.3|741467.4|740467.4|741419.5|740419.5|26
1626251330000|2021-07-14 08:28:50|741461.6|740461.6|741447.4|740447.4|741468.3|740468.3|741440.5|740440.5|34
1626251340000|2021-07-14 08:29:00|741448.9|740448.9|741443.9|740443.9|741454.5|740454.5|741420.1|740420.1|34
1626251350000|2021-07-14 08:29:10|741443|740443|741409.2|740409.2|741448.3|740448.3|741409.2|740409.2|34
1626251360000|2021-07-14 08:29:20|741412.8|740412.8|741433.7|740433.7|741449.5|740449.5|741412.8|740412.8|32
1626251370000|2021-07-14 08:29:30|741439.5|740439.5|741433.9|740433.9|741443.3|740443.3|741417.3|740417.3|35
1626251380000|2021-07-14 08:29:40|741435|740435|741423.4|740423.4|741446|740446|741422.2|740422.2|24
1626251390000|2021-07-14 08:29:50|741398.9|740398.9|741434.9|740434.9|741437.7|740437.7|741398.9|740398.9|35
1626251400000|2021-07-14 08:30:00|741438.5|740438.5|741429.9|740429.9|741452|740452|741398.7|740398.7|37
1626251410000|2021-07-14 08:30:10|741439|740439|741338.1|740338.1|741928.5|740439|741338.1|739923.5|33
1626251420000|2021-07-14 08:30:20|741343.2|740343.2|741303.4|740303.4|741343.2|740343.2|741294.1|740294.1|31
1626251430000|2021-07-14 08:30:30|741304.8|740304.8|741359|740359|741363|740363|741299.6|740299.6|29
1626251440000|2021-07-14 08:30:40|741357.5|740357.5|741352|740352|741389|740389|741337.2|740337.2|28
1626251450000|2021-07-14 08:30:50|741358.5|740358.5|741362.2|740362.2|741370.5|740370.5|741295.3|740295.3|30
1626251460000|2021-07-14 08:31:00|741368.9|740368.9|741503.2|740503.2|741512.8|740512.8|741368.9|740368.9|36
1626251470000|2021-07-14 08:31:10|741505.4|740505.4|741499.5|740499.5|741561.5|740561.5|741490.5|740490.5|33
1626251480000|2021-07-14 08:31:20|741498.5|740498.5|741508.1|740508.1|741509.1|740509.1|741489.8|740489.8|28
1626251490000|2021-07-14 08:31:30|741508|740508|741432|740432|741940.5|740508|741426|739939|30
1626251500000|2021-07-14 08:31:40|741428.3|740428.3|741449.8|740449.8|741466|740466|741428.3|740428.3|25
1626251510000|2021-07-14 08:31:50|741447.2|740447.2|741456.5|740456.5|741955.1|740473|741436.3|739922.9|35
1626251520000|2021-07-14 08:32:00|741454.9|740454.9|741456|740456|741482.8|740482.8|741454.4|740454.4|25
1626251530000|2021-07-14 08:32:10|741979.5|739979.5|741481.7|740481.7|741986.5|740489.7|741460.7|739975|24
1626251540000|2021-07-14 08:32:20|741481.3|740481.3|741475.8|740475.8|741482.2|740482.2|741472.7|740472.7|17
1626251550000|2021-07-14 08:32:30|741477.6|740477.6|741480.9|740480.9|741973|740485.5|741464.8|739969|30
1626251560000|2021-07-14 08:32:40|741481.8|740481.8|741458.3|740458.3|741482|740482|741458.3|740458.3|24
1626251570000|2021-07-14 08:32:50|741457.8|740457.8|741442.2|740442.2|741457.8|740457.8|741433.1|740433.1|26
1626251580000|2021-07-14 08:33:00|741443.3|740443.3|741447.5|740447.5|741449|740449|741432.8|740432.8|28
1626251590000|2021-07-14 08:33:10|741447.7|740447.7|741349.1|740349.1|741449.3|740449.3|741342.5|740342.5|24
1626251600000|2021-07-14 08:33:20|741348.7|740348.7|741826.5|739826.5|741826.5|740352.3|741318.7|739826.5|22
1626251610000|2021-07-14 08:33:30|741825.5|739825.5|741325.4|740325.4|741825.5|740332|741317.8|739825.5|25
1626251620000|2021-07-14 08:33:40|741322.8|740322.8|741326.9|740326.9|741336.4|740336.4|741304.5|740304.5|24
1626251630000|2021-07-14 08:33:50|741326.8|740326.8|741343.9|740343.9|741343.9|740343.9|741323|740323|24
1626251640000|2021-07-14 08:34:00|741352.7|740352.7|741924.8|739924.8|741924.8|740421.9|741348.1|739920.7|32
1626251650000|2021-07-14 08:34:10|741928.3|739928.3|742023.7|740023.7|742026|740549.8|741434.6|739928.3|20
1626251660000|2021-07-14 08:34:20|742023.2|740023.2|741554.2|740554.2|742056|740574.1|741515.4|740023.2|29
1626251670000|2021-07-14 08:34:30|741554.3|740554.3|741588.7|740588.7|742094.8|740588.7|741549.2|740047.4|29
1626251680000|2021-07-14 08:34:40|741591.1|740591.1|741591.2|740591.2|741593.4|740593.4|741583.8|740583.8|24
1626251690000|2021-07-14 08:34:50|741591.8|740591.8|741588.8|740588.8|741592.4|740592.4|741582.8|740582.8|26
1626251700000|2021-07-14 08:35:00|741584.3|740584.3|741604|740604|741605.4|740605.4|741559|740559|34
1626251710000|2021-07-14 08:35:10|741620.7|740620.7|742167|740167|742168|740657.5|741620.3|740120.3|37
1626251720000|2021-07-14 08:35:20|742168|740168|741678.1|740678.1|742168|740701|741665.9|740163.4|30
1626251730000|2021-07-14 08:35:30|741680.6|740680.6|741668.9|740668.9|741684.3|740684.3|741663.7|740663.7|23
1626251740000|2021-07-14 08:35:40|741673.4|740673.4|741617.2|740617.2|742152|740673.8|741617.2|740120.4|35
1626251750000|2021-07-14 08:35:50|741620.3|740620.3|741644.4|740644.4|742202|740704|741620.3|740141.5|33
1626251760000|2021-07-14 08:36:00|741644|740644|741679.8|740679.8|742172|740688.8|741643.3|740172|27
1626251770000|2021-07-14 08:36:10|741679.7|740679.7|741690.6|740690.6|741718.2|740718.2|741666.5|740666.5|31
1626251780000|2021-07-14 08:36:20|742189.1|740189.1|741693.9|740693.9|742189.1|740704.2|741691.5|740187|16
1626251790000|2021-07-14 08:36:30|741693.6|740693.6|741690.4|740690.4|742187.2|740693.6|741687.4|740179.9|22
1626251800000|2021-07-14 08:36:40|741689.1|740689.1|742177.6|740177.6|742177.6|740691.8|741625.1|740127|24
1626251810000|2021-07-14 08:36:50|741705.4|740705.4|741652.8|740652.8|742150.5|740705.4|741647.3|740147.5|29
1626251820000|2021-07-14 08:37:00|741663.4|740663.4|741718.7|740718.7|742235.5|740730.8|741663|740217.8|33
1626251830000|2021-07-14 08:37:10|741722.7|740722.7|741815.7|740815.7|742286.6|740819.1|741717.8|740226.1|37
1626251840000|2021-07-14 08:37:20|741812|740812|742286.3|740286.3|742286.3|740837.9|741785.6|740283.2|35
1626251850000|2021-07-14 08:37:30|741787.2|740787.2|741756.2|740756.2|742287.5|740800.5|741755.4|740245.5|33
1626251860000|2021-07-14 08:37:40|741755.8|740755.8|741742.8|740742.8|741769.1|740769.1|741728.2|740728.2|30
1626251870000|2021-07-14 08:37:50|741736.3|740736.3|741722.1|740722.1|742242.5|740742.5|741712.9|740241|28
1626251880000|2021-07-14 08:38:00|741727.9|740727.9|741742.1|740742.1|742254|740767.2|741725.2|740243.2|30
1626251890000|2021-07-14 08:38:10|741743.5|740743.5|741720.1|740720.1|742242.2|740743.5|741718.9|740235.2|34
1626251900000|2021-07-14 08:38:20|741718.6|740718.6|741716.9|740716.9|741719.6|740719.6|741674.3|740674.3|31
1626251910000|2021-07-14 08:38:30|741721.9|740721.9|741669.5|740669.5|742205|740721.9|741638.3|740151|36
1626251920000|2021-07-14 08:38:40|741674.3|740674.3|742198|740198|742217.5|740711.2|741671.2|740171.6|27
1626251930000|2021-07-14 08:38:50|742204|740204|741660|740660|742204|740686.7|741660|740186.2|24
1626251940000|2021-07-14 08:39:00|742151.1|740151.1|741635.4|740635.4|742159.3|740664|741633.6|740151.1|33
1626251950000|2021-07-14 08:39:10|741635.9|740635.9|741636.6|740636.6|741638.8|740638.8|741629.8|740629.8|26
1626251960000|2021-07-14 08:39:20|741635.4|740635.4|741632.2|740632.2|741638|740638|741631.6|740631.6|17
1626251970000|2021-07-14 08:39:30|741631.6|740631.6|741646.8|740646.8|742136.9|740646.8|741617.1|740133.2|24
1626251980000|2021-07-14 08:39:40|741646.1|740646.1|741638.4|740638.4|742151.7|740656.3|741627.7|740133.3|22
1626251990000|2021-07-14 08:39:50|741637.8|740637.8|741719.2|740719.2|742215.4|740739|741637.8|740163.9|22
1626252000000|2021-07-14 08:40:00|741720.9|740720.9|741733.3|740733.3|742246.9|740752.1|741717.6|740219.5|27
1626252010000|2021-07-14 08:40:10|741730.8|740730.8|742223|740223|742223.3|740736.4|741721.5|740209|28
1626252020000|2021-07-14 08:40:20|742222.7|740222.7|741709.6|740709.6|742225.7|740717.5|741680.6|740215.2|27
1626252030000|2021-07-14 08:40:30|741714.3|740714.3|741739|740739|742236.9|740739|741710.5|740215.3|31
1626252040000|2021-07-14 08:40:40|741734.4|740734.4|741742.5|740742.5|742244.6|740754.3|741730.8|740239|27
1626252050000|2021-07-14 08:40:50|741743.7|740743.7|741721|740721|742255.1|740759.6|741713.6|740225.4|30
1626252060000|2021-07-14 08:41:00|741721.1|740721.1|741737.7|740737.7|741742.3|740742.3|741707.5|740707.5|27
1626252070000|2021-07-14 08:41:10|741738|740738|741736.2|740736.2|741738|740738|741731.1|740731.1|19
1626252080000|2021-07-14 08:41:20|741733.9|740733.9|741735.7|740735.7|741737.3|740737.3|741729.5|740729.5|20
1626252090000|2021-07-14 08:41:30|741735.5|740735.5|741746.3|740746.3|741762.6|740762.6|741734.9|740734.9|29
1626252100000|2021-07-14 08:41:40|741749.1|740749.1|741750.1|740750.1|741763.5|740763.5|741742.6|740742.6|24
1626252110000|2021-07-14 08:41:50|741731.7|740731.7|742187|740187|742187|740731.7|741672.1|740187|20
1626252120000|2021-07-14 08:42:00|742186.5|740186.5|741652.8|740652.8|742187.2|740687.4|741646.3|740150.1|28
1626252130000|2021-07-14 08:42:10|741654|740654|742167.7|740167.7|742172|740685.2|741648.7|740158.8|33
1626252140000|2021-07-14 08:42:20|742168.2|740168.2|741661|740661|742168.2|740667.6|741660.8|740168.2|20
1626252150000|2021-07-14 08:42:30|741665.8|740665.8|741734.4|740734.4|741736|740736|741665.8|740665.8|23
1626252160000|2021-07-14 08:42:40|741734.9|740734.9|741749.4|740749.4|741750.2|740750.2|741717.5|740717.5|28
1626252170000|2021-07-14 08:42:50|741746.4|740746.4|741816.1|740816.1|741827|740827|741743.3|740743.3|22
1626252180000|2021-07-14 08:43:00|741816.9|740816.9|741763.1|740763.1|741816.9|740816.9|741742.3|740742.3|34
1626252190000|2021-07-14 08:43:10|741757.5|740757.5|741752.3|740752.3|741765.4|740765.4|741745.4|740745.4|16
1626252200000|2021-07-14 08:43:20|741758.4|740758.4|741788.8|740788.8|741790.3|740790.3|741758.4|740758.4|23
1626252210000|2021-07-14 08:43:30|741786.6|740786.6|741737.3|740737.3|741786.6|740786.6|741736.3|740736.3|27
1626252220000|2021-07-14 08:43:40|741740.2|740740.2|741759.1|740759.1|741768.2|740768.2|741736.4|740736.4|27
1626252230000|2021-07-14 08:43:50|741758.7|740758.7|741756.1|740756.1|741759.5|740759.5|741749.8|740749.8|27
1626252240000|2021-07-14 08:44:00|741753.6|740753.6|741749.4|740749.4|741763.8|740763.8|741744.7|740744.7|23
1626252250000|2021-07-14 08:44:10|741749.8|740749.8|742235.8|740235.8|742236.4|740751.9|741719.1|740235.1|18
1626252260000|2021-07-14 08:44:20|742234.9|740234.9|741753.5|740753.5|742234.9|740759.3|741708.1|740229.5|29
1626252270000|2021-07-14 08:44:30|741756.4|740756.4|741744.9|740744.9|742290.1|740799|741738.1|740279.4|28
1626252280000|2021-07-14 08:44:40|741739.4|740739.4|741798.1|740798.1|741806|740806|741710.7|740710.7|28
1626252290000|2021-07-14 08:44:50|741792.8|740792.8|741753.2|740753.2|742255.8|740797.2|741746.5|740255.8|25
1626252300000|2021-07-14 08:45:00|741752.8|740752.8|741755.3|740755.3|741779.1|740779.1|741738.2|740738.2|33
1626252310000|2021-07-14 08:45:10|741757.3|740757.3|741777.1|740777.1|741777.1|740777.1|741754|740754|14
1626252320000|2021-07-14 08:45:20|741784.7|740784.7|741768.9|740768.9|741784.7|740784.7|741766.4|740766.4|18
1626252330000|2021-07-14 08:45:30|741761.9|740761.9|741779.5|740779.5|741784.9|740784.9|741760|740760|21
1626252340000|2021-07-14 08:45:40|741780.3|740780.3|741777.9|740777.9|741795.4|740795.4|741774.8|740774.8|27
1626252350000|2021-07-14 08:45:50|741776.7|740776.7|741770.4|740770.4|741787.5|740787.5|741767|740767|10
1626252360000|2021-07-14 08:46:00|741778.6|740778.6|741723.5|740723.5|741778.6|740778.6|741682.8|740682.8|18
1626252370000|2021-07-14 08:46:10|741704.7|740704.7|741698.8|740698.8|741704.7|740704.7|741693.2|740693.2|22
1626252380000|2021-07-14 08:46:20|741697.7|740697.7|741723.7|740723.7|742233.4|740737.3|741697.7|740211.6|27
1626252390000|2021-07-14 08:46:30|741725.3|740725.3|741726.6|740726.6|741727.1|740727.1|741723.2|740723.2|18
1626252400000|2021-07-14 08:46:40|741726.5|740726.5|741774.4|740774.4|742276.1|740780|741726.5|740267.5|22
1626252410000|2021-07-14 08:46:50|741775.7|740775.7|741744.2|740744.2|741791.2|740791.2|741743.9|740743.9|21
1626252420000|2021-07-14 08:47:00|741740.9|740740.9|741691.5|740691.5|741740.9|740740.9|741678.9|740678.9|25
1626252430000|2021-07-14 08:47:10|741688.5|740688.5|741733.2|740733.2|741740.3|740740.3|741687.6|740687.6|24
1626252440000|2021-07-14 08:47:20|741749.2|740749.2|741747.4|740747.4|742267.2|740782.3|741721.1|740267.2|37
1626252450000|2021-07-14 08:47:30|742275.5|740275.5|741844.2|740844.2|742320.8|740844.2|741767.3|740275.5|38
1626252460000|2021-07-14 08:47:40|741829.1|740829.1|741947.8|740947.8|742455.9|740956.8|741819.6|740322.3|35
1626252470000|2021-07-14 08:47:50|741944.9|740944.9|742527.1|740527.1|742527.1|741022.7|741944.9|740448.6|40
1626252480000|2021-07-14 08:48:00|742520.7|740520.7|741990.9|740990.9|742520.7|741019.1|741978.8|740475.5|38
1626252490000|2021-07-14 08:48:10|741991.4|740991.4|741979.9|740979.9|742484.8|741001.4|741960.5|740463|38
1626252500000|2021-07-14 08:48:20|741970.5|740970.5|742033|741033|742466.3|741042.6|741964.1|740464.3|36
1626252510000|2021-07-14 08:48:30|742033.1|741033.1|741951.7|740951.7|742473.1|741042.5|741946.2|740473.1|31
1626252520000|2021-07-14 08:48:40|741952.1|740952.1|742479.4|740479.4|742479.4|740972.6|741944.7|740479.4|29
1626252530000|2021-07-14 08:48:50|742470.2|740470.2|742526|740526|742526|740981.1|741976|740470.2|32
1626252540000|2021-07-14 08:49:00|742527.3|740527.3|741971.9|740971.9|742527.3|741006.2|741971.9|740478.7|39
1626252550000|2021-07-14 08:49:10|742491.8|740491.8|742505|740505|742514.7|740991.8|741978.4|740447.5|38
1626252560000|2021-07-14 08:49:20|742498.5|740498.5|741990.7|740990.7|742502.6|740998.7|741973.4|740480.6|30
1626252570000|2021-07-14 08:49:30|741991.5|740991.5|741967.9|740967.9|741992.7|740992.7|741964.9|740964.9|21
1626252580000|2021-07-14 08:49:40|741957.5|740957.5|741950.1|740950.1|741957.5|740957.5|741944.6|740944.6|22
1626252590000|2021-07-14 08:49:50|741949|740949|741965.4|740965.4|742469.3|740973.1|741942.7|740460.6|23
1626252600000|2021-07-14 08:50:00|741965.7|740965.7|741966.6|740966.6|741971.8|740971.8|741959.7|740959.7|26
1626252610000|2021-07-14 08:50:10|741969.8|740969.8|742037.2|741037.2|742503.2|741044.5|741968.6|740499|30
1626252620000|2021-07-14 08:50:20|742024.5|741024.5|741969.1|740969.1|742026|741026|741969.1|740969.1|33
1626252630000|2021-07-14 08:50:30|741970.2|740970.2|742485.7|740485.7|742485.7|740983.9|741957.3|740485.2|32
1626252640000|2021-07-14 08:50:40|742478|740478|742014.3|741014.3|742526.5|741014.7|741946.4|740478|36
1626252650000|2021-07-14 08:50:50|742033.3|741033.3|741982.6|740982.6|742494.6|741033.3|741981.4|740492.9|36
1626252660000|2021-07-14 08:51:00|741983.3|740983.3|742002.3|741002.3|742020.3|741020.3|741974.8|740974.8|31
1626252670000|2021-07-14 08:51:10|741996.4|740996.4|741805.8|740805.8|742315.1|741002|741797.1|740315.1|33
1626252680000|2021-07-14 08:51:20|741809.8|740809.8|741805.4|740805.4|741826.4|740826.4|741798.9|740798.9|28
1626252690000|2021-07-14 08:51:30|741797.7|740797.7|741813.8|740813.8|741817.9|740817.9|741797.7|740797.7|19
1626252700000|2021-07-14 08:51:40|741806.1|740806.1|741795.2|740795.2|741829.3|740829.3|741795.2|740795.2|22
1626252710000|2021-07-14 08:51:50|741796.4|740796.4|741852.3|740852.3|742390.2|740887.1|741796.4|740361.5|26
1626252720000|2021-07-14 08:52:00|741855.2|740855.2|741844.2|740844.2|742415.6|740940.2|741836.3|740348.9|38
1626252730000|2021-07-14 08:52:10|741853.6|740853.6|741898.3|740898.3|742354.5|740913.4|741837.9|740347.1|35
1626252740000|2021-07-14 08:52:20|741917.3|740917.3|741877.7|740877.7|742405.8|740918.3|741875.3|740387.1|27
1626252750000|2021-07-14 08:52:30|741877.9|740877.9|741818.1|740818.1|741882.4|740882.4|741816.6|740816.6|34
1626252760000|2021-07-14 08:52:40|741817.5|740817.5|741803.3|740803.3|741820.7|740820.7|741802|740802|22
1626252770000|2021-07-14 08:52:50|741814.5|740814.5|741853.1|740853.1|742389.9|740876.6|741814.5|740362|37
1626252780000|2021-07-14 08:53:00|741850.1|740850.1|741839.9|740839.9|741862.3|740862.3|741839.7|740839.7|22
1626252790000|2021-07-14 08:53:10|741841.2|740841.2|741849.8|740849.8|741854|740854|741839.9|740839.9|21
1626252800000|2021-07-14 08:53:20|741859.9|740859.9|741834.2|740834.2|741863.1|740863.1|741834.2|740834.2|33
1626252810000|2021-07-14 08:53:30|741844.6|740844.6|741912.4|740912.4|742420.9|740916.8|741842.6|740406.7|28
1626252820000|2021-07-14 08:53:40|741910.1|740910.1|741908.9|740908.9|742425.7|740917.2|741908.2|740409.9|26
1626252830000|2021-07-14 08:53:50|742411.3|740411.3|741952|740952|742458.2|740967.6|741929.5|740411.3|25
1626252840000|2021-07-14 08:54:00|741950.4|740950.4|741938.7|740938.7|742460.7|740950.8|741932.7|740444.6|22
1626252850000|2021-07-14 08:54:10|741944|740944|741975.4|740975.4|742480.8|740975.7|741928|740459.8|32
1626252860000|2021-07-14 08:54:20|742455.5|740455.5|741895.2|740895.2|742457.9|740941.7|741895.2|740413.5|29
1626252870000|2021-07-14 08:54:30|741897.2|740897.2|741906.1|740906.1|741907.4|740907.4|741897.2|740897.2|15
1626252880000|2021-07-14 08:54:40|741904.9|740904.9|742426.1|740426.1|742431.4|740920.6|741902.2|740412|25
1626252890000|2021-07-14 08:54:50|742416.3|740416.3|741969.3|740969.3|742416.3|740978.9|741908.2|740413|26
1626252900000|2021-07-14 08:55:00|741969.5|740969.5|741958.3|740958.3|741985|740985|741936.7|740936.7|33
1626252910000|2021-07-14 08:55:10|741961.3|740961.3|741962.9|740962.9|741963|740963|741961.3|740961.3|12
1626252920000|2021-07-14 08:55:20|741963|740963|741911.7|740911.7|742446.6|740965.2|741901.6|740442.4|32
1626252930000|2021-07-14 08:55:30|741912.6|740912.6|741823.7|740823.7|741940.3|740940.3|741821.9|740821.9|30
1626252940000|2021-07-14 08:55:40|741827|740827|741856.6|740856.6|741863.6|740863.6|741827|740827|31
1626252950000|2021-07-14 08:55:50|741858.9|740858.9|741860.6|740860.6|741877.4|740877.4|741856.5|740856.5|23
1626252960000|2021-07-14 08:56:00|741851.5|740851.5|741848.7|740848.7|741851.5|740851.5|741843.1|740843.1|20
1626252970000|2021-07-14 08:56:10|741848.8|740848.8|741863|740863|741873.9|740873.9|741846.1|740846.1|19
1626252980000|2021-07-14 08:56:20|741863.7|740863.7|741854.9|740854.9|741867.2|740867.2|741854.9|740854.9|18
1626252990000|2021-07-14 08:56:30|741859.7|740859.7|741901.2|740901.2|741904|740904|741859.7|740859.7|27
1626253000000|2021-07-14 08:56:40|741939|740939|741954|740954|741991.6|740991.6|741917.3|740917.3|33
1626253010000|2021-07-14 08:56:50|741956.6|740956.6|742418.4|740418.4|742418.4|740977.9|741906.7|740418.4|28
1626253020000|2021-07-14 08:57:00|742413.5|740413.5|741970.2|740970.2|742464.4|740970.8|741920.1|740413|26
1626253030000|2021-07-14 08:57:10|741969.1|740969.1|741981.9|740981.9|741985.2|740985.2|741953.5|740953.5|18
1626253040000|2021-07-14 08:57:20|741982.8|740982.8|741987.4|740987.4|741992.9|740992.9|741965|740965|22
1626253050000|2021-07-14 08:57:30|741988.4|740988.4|741950.6|740950.6|741988.4|740988.4|741950.1|740950.1|17
1626253060000|2021-07-14 08:57:40|741949|740949|741986|740986|742492.1|740997.8|741943.7|740472.5|28
1626253070000|2021-07-14 08:57:50|741990.3|740990.3|741960.3|740960.3|741996.5|740996.5|741960.3|740960.3|21
1626253080000|2021-07-14 08:58:00|741962.1|740962.1|742006.9|741006.9|742010.1|741010.1|741951.7|740951.7|21
1626253090000|2021-07-14 08:58:10|742019.3|741019.3|742060.6|741060.6|742066.8|741066.8|742019.3|741019.3|25
1626253100000|2021-07-14 08:58:20|742060.4|741060.4|742067.7|741067.7|742071.4|741071.4|742050.4|741050.4|17
1626253110000|2021-07-14 08:58:30|742069.5|741069.5|742068.4|741068.4|742069.5|741069.5|742067|741067|16
1626253120000|2021-07-14 08:58:40|742067.9|741067.9|742060.2|741060.2|742584.4|741083.1|742060.2|740575.9|28
1626253130000|2021-07-14 08:58:50|742060.5|741060.5|742064.5|741064.5|742090.3|741090.3|742060.5|741060.5|18
1626253140000|2021-07-14 08:59:00|742066|741066|742054.7|741054.7|742070.6|741070.6|742052.4|741052.4|14
1626253150000|2021-07-14 08:59:10|742051.7|741051.7|742055.7|741055.7|742056.6|741056.6|742051.5|741051.5|12
1626253160000|2021-07-14 08:59:20|742056.2|741056.2|742053.4|741053.4|742080.5|741080.5|742048.7|741048.7|16
1626253170000|2021-07-14 08:59:30|742052.8|741052.8|742052.4|741052.4|742054.5|741054.5|742051|741051|15
1626253180000|2021-07-14 08:59:40|742053.6|741053.6|742053.2|741053.2|742063|741063|742051.3|741051.3|18
1626253190000|2021-07-14 08:59:50|742054.3|741054.3|742527.2|740527.2|742554.9|741054.3|742024.5|740519.5|22
1626253200000|2021-07-14 09:00:00|742528.1|740528.1|742012.7|741012.7|742528.1|741019.8|742011.6|740519.7|15
1626253210000|2021-07-14 09:00:10|742013.1|741013.1|742034.7|741034.7|742045.1|741045.1|742011.5|741011.5|23
1626253220000|2021-07-14 09:00:20|742033.5|741033.5|742033.8|741033.8|742034.1|741034.1|742004.8|741004.8|20
1626253230000|2021-07-14 09:00:30|742034.3|741034.3|742037.3|741037.3|742057.5|741057.5|742031.2|741031.2|25
1626253240000|2021-07-14 09:00:40|742036.9|741036.9|742072.9|741072.9|742083.5|741083.5|742036.9|741036.9|25
1626253250000|2021-07-14 09:00:50|742078.5|741078.5|742104.6|741104.6|742117.8|741117.8|742063.5|741063.5|28
1626253260000|2021-07-14 09:01:00|742098.1|741098.1|742106|741106|742605.8|741123|742090.9|740601.4|36
1626253270000|2021-07-14 09:01:10|742106.7|741106.7|742095|741095|742115|741115|742093.3|741093.3|24
1626253280000|2021-07-14 09:01:20|742097.6|741097.6|742021.3|741021.3|742106.4|741106.4|742020.3|741020.3|27
1626253290000|2021-07-14 09:01:30|742020.6|741020.6|742048.1|741048.1|742057.5|741057.5|742016.4|741016.4|24
1626253300000|2021-07-14 09:01:40|742049.7|741049.7|741922.9|740922.9|742051.6|741051.6|741917.2|740917.2|28
1626253310000|2021-07-14 09:01:50|741921.9|740921.9|741919.1|740919.1|741948.5|740948.5|741908.2|740908.2|32
1626253320000|2021-07-14 09:02:00|741920.1|740920.1|741930.4|740930.4|741937.5|740937.5|741881.3|740881.3|36
1626253330000|2021-07-14 09:02:10|741933.8|740933.8|741910.8|740910.8|741936.8|740936.8|741892.9|740892.9|31
1626253340000|2021-07-14 09:02:20|741907.4|740907.4|741840|740840|741922.7|740922.7|741833.5|740833.5|39
1626253350000|2021-07-14 09:02:30|741839.5|740839.5|741848.1|740848.1|741869.3|740869.3|741813.7|740813.7|37
1626253360000|2021-07-14 09:02:40|741847.8|740847.8|741856|740856|741911.3|740911.3|741847.8|740847.8|32
1626253370000|2021-07-14 09:02:50|741850|740850|741929.5|740929.5|742426.7|740933.7|741850|740422.9|24
1626253380000|2021-07-14 09:03:00|741929|740929|741965|740965|742441.5|740970.5|741929|740438|33
1626253390000|2021-07-14 09:03:10|741961.6|740961.6|741966.2|740966.2|741986.7|740986.7|741941.8|740941.8|33
1626253400000|2021-07-14 09:03:20|741967.1|740967.1|741919.3|740919.3|741971.5|740971.5|741917.2|740917.2|20
1626253410000|2021-07-14 09:03:30|741919.4|740919.4|741831.3|740831.3|741919.4|740919.4|741825.9|740825.9|29
1626253420000|2021-07-14 09:03:40|741828.9|740828.9|741801.1|740801.1|741840|740840|741798.7|740798.7|26
1626253430000|2021-07-14 09:03:50|741802.2|740802.2|741825.4|740825.4|741836.1|740836.1|741802.1|740802.1|32
1626253440000|2021-07-14 09:04:00|741829|740829|741799.7|740799.7|741829|740829|741797.2|740797.2|33
1626253450000|2021-07-14 09:04:10|741799.5|740799.5|741828.1|740828.1|741840.6|740840.6|741792.9|740792.9|23
1626253460000|2021-07-14 09:04:20|741828|740828|741825.8|740825.8|741832.1|740832.1|741816.9|740816.9|22
1626253470000|2021-07-14 09:04:30|741825.2|740825.2|741870|740870|741880.4|740880.4|741824.5|740824.5|29
1626253480000|2021-07-14 09:04:40|741867.3|740867.3|741863.3|740863.3|741867.3|740867.3|741861.9|740861.9|20
1626253490000|2021-07-14 09:04:50|741862.7|740862.7|741862.5|740862.5|741862.7|740862.7|741857.1|740857.1|22
1626253500000|2021-07-14 09:05:00|741863.2|740863.2|741923.6|740923.6|741927.5|740927.5|741861.1|740861.1|26
1626253510000|2021-07-14 09:05:10|741924.3|740924.3|741884|740884|741926|740926|741879.2|740879.2|31
1626253520000|2021-07-14 09:05:20|741887.9|740887.9|741882.3|740882.3|741887.9|740887.9|741873.6|740873.6|24
1626253530000|2021-07-14 09:05:30|741882.1|740882.1|741876.3|740876.3|741882.3|740882.3|741876.3|740876.3|15
1626253540000|2021-07-14 09:05:40|741857.3|740857.3|741860.4|740860.4|741862.5|740862.5|741849.4|740849.4|30
1626253550000|2021-07-14 09:05:50|741860.2|740860.2|741933.3|740933.3|741937.7|740937.7|741860.2|740860.2|28
1626253560000|2021-07-14 09:06:00|741936.6|740936.6|741930.1|740930.1|741940.6|740940.6|741925.5|740925.5|29
1626253570000|2021-07-14 09:06:10|741930.8|740930.8|742037.7|741037.7|742547.1|741051.4|741925.3|740547.1|34
1626253580000|2021-07-14 09:06:20|742071.8|741071.8|742093.8|741093.8|742114.1|741114.1|742031.2|741031.2|38
1626253590000|2021-07-14 09:06:30|742088.7|741088.7|742545.2|740545.2|742554.5|741097.1|742011.5|740517.3|31
1626253600000|2021-07-14 09:06:40|742036.7|741036.7|742526.5|740526.5|742546.2|741042.2|742018.6|740510.4|35
1626253610000|2021-07-14 09:06:50|742529.8|740529.8|742017.9|741017.9|742529.8|741033.5|742016.4|740522.2|32
1626253620000|2021-07-14 09:07:00|742016.9|741016.9|742009.9|741009.9|742533|741027.3|742009.9|740523.4|31
1626253630000|2021-07-14 09:07:10|742011.8|741011.8|742045.7|741045.7|742549.2|741054.1|742006.7|740549.2|38
1626253640000|2021-07-14 09:07:20|742049.4|741049.4|741924.2|740924.2|742050.3|741050.3|741913|740913|32
1626253650000|2021-07-14 09:07:30|741921.3|740921.3|741902.2|740902.2|741930.6|740930.6|741899|740899|30
1626253660000|2021-07-14 09:07:40|741907.8|740907.8|741923.7|740923.7|741939.5|740939.5|741902.3|740902.3|21
1626253670000|2021-07-14 09:07:50|741915.8|740915.8|741940.9|740940.9|741973.9|740973.9|741913.8|740913.8|21
1626253680000|2021-07-14 09:08:00|741948.2|740948.2|741964|740964|741964|740964|741910.6|740910.6|33
1626253690000|2021-07-14 09:08:10|741985|740985|741997.7|740997.7|742038|741038|741973.1|740973.1|38
1626253700000|2021-07-14 09:08:20|741998.6|740998.6|742009.2|741009.2|742505.1|741012|741997.3|740504.4|20
1626253710000|2021-07-14 09:08:30|742020.5|741020.5|742041.7|741041.7|742541|741053.6|742018|740541|31
1626253720000|2021-07-14 09:08:40|742040.4|741040.4|742100.3|741100.3|742106|741106|742040.4|741040.4|32
1626253730000|2021-07-14 09:08:50|742096.2|741096.2|742071.5|741071.5|742096.2|741096.2|742043.9|741043.9|31
1626253740000|2021-07-14 09:09:00|742083.8|741083.8|742096.4|741096.4|742111.6|741111.6|742072.6|741072.6|34
1626253750000|2021-07-14 09:09:10|742093.4|741093.4|742097|741097|742101.7|741101.7|742084.3|741084.3|31
1626253760000|2021-07-14 09:09:20|742097.8|741097.8|742234.9|741234.9|742234.9|741234.9|742097.8|741097.8|29
1626253770000|2021-07-14 09:09:30|742241.2|741241.2|742227.3|741227.3|742241.2|741241.2|742196.5|741196.5|26
1626253780000|2021-07-14 09:09:40|742228.9|741228.9|742231.8|741231.8|742238|741238|742222.7|741222.7|24
1626253790000|2021-07-14 09:09:50|742232.7|741232.7|742195.3|741195.3|742236.1|741236.1|742180.5|741180.5|30
1626253800000|2021-07-14 09:10:00|742194.2|741194.2|742149.4|741149.4|742197.4|741197.4|742145|741145|35
1626253810000|2021-07-14 09:10:10|742102.4|741102.4|742049.4|741049.4|742102.4|741102.4|742033.2|741033.2|34
1626253820000|2021-07-14 09:10:20|742049.1|741049.1|741988.3|740988.3|742077.7|741077.7|741982.4|740982.4|27
1626253830000|2021-07-14 09:10:30|741988.6|740988.6|742027.8|741027.8|742027.8|741027.8|741951.6|740951.6|36
1626253840000|2021-07-14 09:10:40|742026.3|741026.3|742051.5|741051.5|742058.2|741058.2|742014.7|741014.7|37
1626253850000|2021-07-14 09:10:50|742043.3|741043.3|742036.2|741036.2|742581.1|741071.9|742028.4|740562.3|34
1626253860000|2021-07-14 09:11:00|742027.4|741027.4|742030|741030|742042|741042|742001.7|741001.7|35
1626253870000|2021-07-14 09:11:10|742035.9|741035.9|742040.4|741040.4|742042.9|741042.9|742024.9|741024.9|26
1626253880000|2021-07-14 09:11:20|742040.8|741040.8|741918.5|740918.5|742040.8|741040.8|741918.5|740918.5|35
1626253890000|2021-07-14 09:11:30|741923.2|740923.2|741989.2|740989.2|741989.2|740989.2|741923.2|740923.2|36
1626253900000|2021-07-14 09:11:40|741988.3|740988.3|742012.2|741012.2|742024.8|741024.8|741987.6|740987.6|26
1626253910000|2021-07-14 09:11:50|742011.9|741011.9|742031|741031|742034|741034|742011.9|741011.9|20
1626253920000|2021-07-14 09:12:00|742029.8|741029.8|741957.9|740957.9|742030.4|741030.4|741957.9|740957.9|26
1626253930000|2021-07-14 09:12:10|741961.4|740961.4|741965.7|740965.7|741973.7|740973.7|741961.4|740961.4|24
1626253940000|2021-07-14 09:12:20|741962.6|740962.6|741965.5|740965.5|741969|740969|741955.7|740955.7|28
1626253950000|2021-07-14 09:12:30|741961.9|740961.9|741890.2|740890.2|741961.9|740961.9|741876.6|740876.6|27
1626253960000|2021-07-14 09:12:40|742396.2|740396.2|741906.9|740906.9|742412.6|740908.5|741901.6|740396.2|25
1626253970000|2021-07-14 09:12:50|741905.5|740905.5|741875.5|740875.5|741910.8|740910.8|741875.5|740875.5|17
1626253980000|2021-07-14 09:13:00|741874.2|740874.2|742412.6|740412.6|742414.2|740915.5|741871.9|740412.6|25
1626253990000|2021-07-14 09:13:10|742414|740414|741877.3|740877.3|742431.5|740900|741864|740413.8|30
1626254000000|2021-07-14 09:13:20|741881.3|740881.3|741869.4|740869.4|741882.5|740882.5|741854.6|740854.6|29
1626254010000|2021-07-14 09:13:30|741867.9|740867.9|741869.8|740869.8|741883.3|740883.3|741864.5|740864.5|25
1626254020000|2021-07-14 09:13:40|741870.7|740870.7|741873.6|740873.6|741880|740880|741860.4|740860.4|27
1626254030000|2021-07-14 09:13:50|741875|740875|741849|740849|741875|740875|741847|740847|32
1626254040000|2021-07-14 09:14:00|741851.3|740851.3|741801.1|740801.1|741860.5|740860.5|741788.8|740788.8|33
1626254050000|2021-07-14 09:14:10|741802.1|740802.1|741826.9|740826.9|741832.1|740832.1|741800.4|740800.4|21
1626254060000|2021-07-14 09:14:20|741829.1|740829.1|741870.4|740870.4|742373.8|740874.8|741829.1|740325.1|24
1626254070000|2021-07-14 09:14:30|741867.6|740867.6|741885|740885|742364.3|740887.7|741859|740357.7|27
1626254080000|2021-07-14 09:14:40|741874.8|740874.8|741832.9|740832.9|741891.4|740891.4|741832.9|740832.9|31
1626254090000|2021-07-14 09:14:50|741824.7|740824.7|741850.4|740850.4|741850.4|740850.4|741824.7|740824.7|24
1626254100000|2021-07-14 09:15:00|741859.8|740859.8|741795.5|740795.5|741860.6|740860.6|741794.3|740794.3|23
1626254110000|2021-07-14 09:15:10|741797|740797|741826|740826|742327.5|740827.3|741794.1|740327.5|20
1626254120000|2021-07-14 09:15:20|741827.4|740827.4|741823.2|740823.2|741832.3|740832.3|741787.7|740787.7|29
1626254130000|2021-07-14 09:15:30|741824.4|740824.4|741828.9|740828.9|741842.2|740842.2|741823.9|740823.9|27
1626254140000|2021-07-14 09:15:40|741831.8|740831.8|741804.8|740804.8|741839.6|740839.6|741804.8|740804.8|22
1626254150000|2021-07-14 09:15:50|741815.7|740815.7|741846.8|740846.8|741847.5|740847.5|741799.4|740799.4|34
1626254160000|2021-07-14 09:16:00|741846.4|740846.4|741829.1|740829.1|741846.4|740846.4|741825.3|740825.3|11
1626254170000|2021-07-14 09:16:10|741815.6|740815.6|741839.4|740839.4|741847.2|740847.2|741815.6|740815.6|26
1626254180000|2021-07-14 09:16:20|741843.6|740843.6|741861|740861|741862.8|740862.8|741842.8|740842.8|28
1626254190000|2021-07-14 09:16:30|741860.2|740860.2|741841.1|740841.1|741861.7|740861.7|741831.6|740831.6|27
1626254200000|2021-07-14 09:16:40|741848.7|740848.7|741846.6|740846.6|741859.8|740859.8|741838.3|740838.3|31
1626254210000|2021-07-14 09:16:50|741849.6|740849.6|741872.4|740872.4|741873.3|740873.3|741843|740843|24
1626254220000|2021-07-14 09:17:00|741869.7|740869.7|741821.5|740821.5|742332.4|740869.7|741796.1|740320.6|31
1626254230000|2021-07-14 09:17:10|741823|740823|741804.6|740804.6|742325.8|740852.3|741801.2|740325.8|37
1626254240000|2021-07-14 09:17:20|741807.8|740807.8|741809.6|740809.6|741809.9|740809.9|741795.4|740795.4|20
1626254250000|2021-07-14 09:17:30|741809.3|740809.3|741811|740811|741815|740815|741800.9|740800.9|23
1626254260000|2021-07-14 09:17:40|741810.8|740810.8|741770.5|740770.5|742262.6|740810.8|741770.5|740262.6|29
1626254270000|2021-07-14 09:17:50|741769|740769|741801.2|740801.2|741801.2|740801.2|741742.8|740742.8|27
1626254280000|2021-07-14 09:18:00|741808.1|740808.1|741795.7|740795.7|741808.1|740808.1|741792.5|740792.5|25
1626254290000|2021-07-14 09:18:10|741797.9|740797.9|741828.4|740828.4|741845.6|740845.6|741797.9|740797.9|32
1626254300000|2021-07-14 09:18:20|741827.5|740827.5|741782.2|740782.2|741841.2|740841.2|741782.2|740782.2|35
1626254310000|2021-07-14 09:18:30|741780.4|740780.4|741812.4|740812.4|741819|740819|741763.5|740763.5|33
1626254320000|2021-07-14 09:18:40|741814.8|740814.8|741793.6|740793.6|741820.1|740820.1|741792.5|740792.5|17
1626254330000|2021-07-14 09:18:50|741793.4|740793.4|741781.3|740781.3|741798|740798|741770.1|740770.1|23
1626254340000|2021-07-14 09:19:00|741781.9|740781.9|741798|740798|741808.2|740808.2|741769.1|740769.1|26
1626254350000|2021-07-14 09:19:10|741792.3|740792.3|741789.2|740789.2|741801|740801|741789.2|740789.2|21
1626254360000|2021-07-14 09:19:20|741792.8|740792.8|741779.9|740779.9|741803.3|740803.3|741778|740778|23
1626254370000|2021-07-14 09:19:30|741781|740781|741802.2|740802.2|741802.2|740802.2|741780.8|740780.8|25
1626254380000|2021-07-14 09:19:40|741797.6|740797.6|741841.4|740841.4|741841.5|740841.5|741795|740795|25
1626254390000|2021-07-14 09:19:50|741840.7|740840.7|741824.3|740824.3|741855.7|740855.7|741812|740812|31
1626254400000|2021-07-14 09:20:00|741826.2|740826.2|741849.9|740849.9|741864.8|740864.8|741826.2|740826.2|32
1626254410000|2021-07-14 09:20:10|741860.8|740860.8|741860.5|740860.5|741868.8|740868.8|741812.1|740812.1|35
1626254420000|2021-07-14 09:20:20|741845.9|740845.9|741864.4|740864.4|741865.7|740865.7|741845.4|740845.4|27
1626254430000|2021-07-14 09:20:30|741866.8|740866.8|741850.9|740850.9|741866.8|740866.8|741850.9|740850.9|28
1626254440000|2021-07-14 09:20:40|741855.5|740855.5|741866.2|740866.2|741873.5|740873.5|741852.1|740852.1|34
1626254450000|2021-07-14 09:20:50|741867|740867|741867.5|740867.5|741868.7|740868.7|741846.5|740846.5|33
1626254460000|2021-07-14 09:21:00|741868.7|740868.7|741870|740870|741870|740870|741833.7|740833.7|34
1626254470000|2021-07-14 09:21:10|741866.9|740866.9|741866.2|740866.2|741868|740868|741855.2|740855.2|13
1626254480000|2021-07-14 09:21:20|741855.2|740855.2|741865.8|740865.8|741867.2|740867.2|741841.6|740841.6|29
1626254490000|2021-07-14 09:21:30|741867.5|740867.5|741771.9|740771.9|741867.5|740867.5|741763.4|740763.4|26
1626254500000|2021-07-14 09:21:40|741772.2|740772.2|741710.2|740710.2|741772.2|740772.2|741684.1|740684.1|25
1626254510000|2021-07-14 09:21:50|741713.7|740713.7|741673.4|740673.4|741732|740732|741671.8|740671.8|34
1626254520000|2021-07-14 09:22:00|741672.3|740672.3|741663.6|740663.6|741673.7|740673.7|741654.6|740654.6|27
1626254530000|2021-07-14 09:22:10|741654.6|740654.6|741694.3|740694.3|741703.3|740703.3|741648.3|740648.3|28
1626254540000|2021-07-14 09:22:20|741699|740699|741561.1|740561.1|741699.4|740699.4|741532.9|740532.9|29
1626254550000|2021-07-14 09:22:30|741561|740561|742069.2|740069.2|742151.4|740686|741561|740069.2|35
1626254560000|2021-07-14 09:22:40|741567.1|740567.1|741509.1|740509.1|742061.9|740570.6|741497.8|740061.9|29
1626254570000|2021-07-14 09:22:50|741516.2|740516.2|741487.2|740487.2|742022.9|740516.2|741483.7|740019.6|33
1626254580000|2021-07-14 09:23:00|741487.9|740487.9|741488.3|740488.3|741499.6|740499.6|741482.1|740482.1|30
1626254590000|2021-07-14 09:23:10|741489|740489|741576.7|740576.7|742014|740588.5|741479.5|740014|30
1626254600000|2021-07-14 09:23:20|741575.1|740575.1|741571.8|740571.8|741575.1|740575.1|741568.6|740568.6|18
1626254610000|2021-07-14 09:23:30|741572.9|740572.9|741579.5|740579.5|741581.9|740581.9|741563.6|740563.6|16
1626254620000|2021-07-14 09:23:40|741594.9|740594.9|741619.7|740619.7|741622.3|740622.3|741577.8|740577.8|30
1626254630000|2021-07-14 09:23:50|741628.7|740628.7|741662.7|740662.7|741662.7|740662.7|741620.5|740620.5|29
1626254640000|2021-07-14 09:24:00|741658.4|740658.4|741668.1|740668.1|741673.8|740673.8|741644.9|740644.9|32
1626254650000|2021-07-14 09:24:10|741675.1|740675.1|741640|740640|741676.7|740676.7|741640|740640|21
1626254660000|2021-07-14 09:24:20|741634.1|740634.1|741642.6|740642.6|741673.4|740673.4|741618.2|740618.2|38
1626254670000|2021-07-14 09:24:30|741642.3|740642.3|741643|740643|741652.8|740652.8|741630.7|740630.7|30
1626254680000|2021-07-14 09:24:40|741649|740649|741638.3|740638.3|741649|740649|741620.4|740620.4|26
1626254690000|2021-07-14 09:24:50|741643.1|740643.1|741659.7|740659.7|741685.7|740685.7|741643.1|740643.1|25
1626254700000|2021-07-14 09:25:00|741663.3|740663.3|741614.5|740614.5|741663.3|740663.3|741612.5|740612.5|23
1626254710000|2021-07-14 09:25:10|741620.4|740620.4|741577.7|740577.7|741620.4|740620.4|741552.2|740552.2|29
1626254720000|2021-07-14 09:25:20|741574.5|740574.5|741567.2|740567.2|741574.9|740574.9|741560.9|740560.9|18
1626254730000|2021-07-14 09:25:30|741565.4|740565.4|741521.6|740521.6|741566.7|740566.7|741519.8|740519.8|25
1626254740000|2021-07-14 09:25:40|741524.4|740524.4|741521.7|740521.7|741526.8|740526.8|741518.6|740518.6|21
1626254750000|2021-07-14 09:25:50|741519.6|740519.6|741516.9|740516.9|741523.9|740523.9|741494.5|740494.5|28
1626254760000|2021-07-14 09:26:00|741515.7|740515.7|741514.7|740514.7|741528.8|740528.8|741511|740511|27
1626254770000|2021-07-14 09:26:10|741518.8|740518.8|741519.2|740519.2|741520.8|740520.8|741512.8|740512.8|22
1626254780000|2021-07-14 09:26:20|741521.4|740521.4|741485.5|740485.5|741521.5|740521.5|741485|740485|18
1626254790000|2021-07-14 09:26:30|741485|740485|741456.5|740456.5|741501.2|740501.2|741449.2|740449.2|25
1626254800000|2021-07-14 09:26:40|741460|740460|741437.8|740437.8|741463.6|740463.6|741429.4|740429.4|28
1626254810000|2021-07-14 09:26:50|741437.4|740437.4|741440.6|740440.6|741441.5|740441.5|741437.1|740437.1|17
1626254820000|2021-07-14 09:27:00|741439.7|740439.7|741437.3|740437.3|741444.3|740444.3|741434|740434|22
1626254830000|2021-07-14 09:27:10|741437.8|740437.8|741467.3|740467.3|741485.5|740485.5|741436.3|740436.3|21
1626254840000|2021-07-14 09:27:20|741476.9|740476.9|741464.2|740464.2|741476.9|740476.9|741460.8|740460.8|17
1626254850000|2021-07-14 09:27:30|741464.5|740464.5|741483.3|740483.3|741483.3|740483.3|741461.9|740461.9|24
1626254860000|2021-07-14 09:27:40|741480.9|740480.9|741470.5|740470.5|741485.2|740485.2|741466.8|740466.8|22
1626254870000|2021-07-14 09:27:50|741469.1|740469.1|741465.2|740465.2|741473.8|740473.8|741458.4|740458.4|17
1626254880000|2021-07-14 09:28:00|741466.5|740466.5|741570.7|740570.7|742078.7|740570.7|741465.2|740078.7|22
1626254890000|2021-07-14 09:28:10|741535.6|740535.6|741445.3|740445.3|742050.3|740551.4|741443.3|739941.7|32
1626254900000|2021-07-14 09:28:20|741443.7|740443.7|741455.9|740455.9|741455.9|740455.9|741431.4|740431.4|26
1626254910000|2021-07-14 09:28:30|741957.6|739957.6|741474.8|740474.8|741995.4|740505.4|741468.4|739949.8|36
1626254920000|2021-07-14 09:28:40|741474.9|740474.9|741587.5|740587.5|742086.3|740596.3|741474.9|739994.2|28
1626254930000|2021-07-14 09:28:50|741591.2|740591.2|741542.1|740542.1|741609.5|740609.5|741542.1|740542.1|29
1626254940000|2021-07-14 09:29:00|741549.5|740549.5|741495.4|740495.4|742002.6|740549.5|741482.2|739981.1|32
1626254950000|2021-07-14 09:29:10|741494.3|740494.3|741519.5|740519.5|742032.2|740524.3|741488|740029.7|30
1626254960000|2021-07-14 09:29:20|741518.1|740518.1|741525.9|740525.9|742022.3|740525.9|741516.5|740009.5|21
1626254970000|2021-07-14 09:29:30|741527|740527|741531.3|740531.3|742030.4|740531.3|741511.4|740011.6|29
1626254980000|2021-07-14 09:29:40|741531.8|740531.8|741538.7|740538.7|741566|740566|741531.8|740531.8|34
1626254990000|2021-07-14 09:29:50|741535.1|740535.1|742101|740101|742105.5|740597.2|741534.8|740035.2|32
1626255000000|2021-07-14 09:30:00|742102.5|740102.5|742110.3|740110.3|742111.5|740599.6|741599.6|740081.4|23
1626255010000|2021-07-14 09:30:10|742108.6|740108.6|741601.2|740601.2|742108.6|740611.7|741601.2|740107|18
1626255020000|2021-07-14 09:30:20|741600.5|740600.5|741587.4|740587.4|742140.5|740602.2|741583.7|740106.8|25
1626255030000|2021-07-14 09:30:30|741583.7|740583.7|741684.1|740684.1|742102.5|740684.7|741580|740097.9|20
1626255040000|2021-07-14 09:30:40|741681.2|740681.2|741666.7|740666.7|741707|740707|741663.2|740663.2|23
1626255050000|2021-07-14 09:30:50|741669.2|740669.2|741668.2|740668.2|741669.3|740669.3|741663.7|740663.7|15
1626255060000|2021-07-14 09:31:00|741668.8|740668.8|741658.5|740658.5|741668.8|740668.8|741658.5|740658.5|14
1626255070000|2021-07-14 09:31:10|741658.7|740658.7|741673.2|740673.2|741675.9|740675.9|741658.7|740658.7|15
1626255080000|2021-07-14 09:31:20|741672.7|740672.7|741695.7|740695.7|741696.6|740696.6|741672.7|740672.7|19
1626255090000|2021-07-14 09:31:30|741694.4|740694.4|741709.5|740709.5|742212.3|740712.6|741691.9|740211.4|13
1626255100000|2021-07-14 09:31:40|741709|740709|741730.9|740730.9|742235.5|740734.9|741708.1|740191|20
1626255110000|2021-07-14 09:31:50|741728.5|740728.5|741705.7|740705.7|742207.7|740729.1|741705.5|740196|19
1626255120000|2021-07-14 09:32:00|741706.4|740706.4|742190.6|740190.6|742191.3|740710.1|741703.3|740190.2|13
1626255130000|2021-07-14 09:32:10|742190.7|740190.7|742203.7|740203.7|742205.1|740205.1|742190.7|740190.7|25
1626255140000|2021-07-14 09:32:20|742202.8|740202.8|742193.5|740193.5|742205.3|740205.3|742189.9|740189.9|16
1626255150000|2021-07-14 09:32:30|742230.6|740230.6|741714.5|740714.5|742231.5|740742.3|741714.4|740216|27
1626255160000|2021-07-14 09:32:40|741717|740717|741709.6|740709.6|741718|740718|741694.5|740694.5|17
1626255170000|2021-07-14 09:32:50|741708.5|740708.5|741635.8|740635.8|741708.9|740708.9|741635.8|740635.8|23
1626255180000|2021-07-14 09:33:00|741639.6|740639.6|741641.4|740641.4|741643.4|740643.4|741638.8|740638.8|16
1626255190000|2021-07-14 09:33:10|741640.9|740640.9|741646.8|740646.8|741646.8|740646.8|741640.5|740640.5|12
1626255200000|2021-07-14 09:33:20|741646.2|740646.2|741645.6|740645.6|741648.4|740648.4|741641.6|740641.6|12
1626255210000|2021-07-14 09:33:30|741646.3|740646.3|741670.4|740670.4|741678|740678|741646.3|740646.3|23
1626255220000|2021-07-14 09:33:40|741669.4|740669.4|741662.5|740662.5|741671.4|740671.4|741649.8|740649.8|21
1626255230000|2021-07-14 09:33:50|741662.9|740662.9|741660.9|740660.9|741677.4|740677.4|741660.1|740660.1|16
1626255240000|2021-07-14 09:34:00|741662.2|740662.2|741712.2|740712.2|741739.5|740739.5|741650.9|740650.9|22
1626255250000|2021-07-14 09:34:10|741717|740717|741697.3|740697.3|741717|740717|741695.2|740695.2|21
1626255260000|2021-07-14 09:34:20|741699.5|740699.5|741652.2|740652.2|742177.5|740700|741649.1|740177.5|23
1626255270000|2021-07-14 09:34:30|741652.9|740652.9|741666.4|740666.4|742165.9|740667.8|741648.8|740159.9|20
1626255280000|2021-07-14 09:34:40|741667.6|740667.6|741733.3|740733.3|742163.2|740736|741660.9|740161.6|20
1626255290000|2021-07-14 09:34:50|741733.1|740733.1|741744.2|740744.2|741744.8|740744.8|741733.1|740733.1|14
1626255300000|2021-07-14 09:35:00|741743.4|740743.4|742238.8|740238.8|742255.9|740750.4|741741.9|740238.8|17
1626255310000|2021-07-14 09:35:10|742238.4|740238.4|741726.1|740726.1|742238.6|740737.2|741723|740225.4|21
1626255320000|2021-07-14 09:35:20|741725.2|740725.2|741696.5|740696.5|742209.3|740725.7|741694.9|740190.9|31
1626255330000|2021-07-14 09:35:30|741719.6|740719.6|741706.1|740706.1|741725.5|740725.5|741706.1|740706.1|19
1626255340000|2021-07-14 09:35:40|741705.8|740705.8|741696.8|740696.8|741708|740708|741696.8|740696.8|17
1626255350000|2021-07-14 09:35:50|741695.4|740695.4|742204.4|740204.4|742204.4|740695.4|741685.6|740185.4|18
1626255360000|2021-07-14 09:36:00|742206.2|740206.2|741715.3|740715.3|742211.7|740715.3|741707.1|740206.2|20
1626255370000|2021-07-14 09:36:10|741715|740715|741691.7|740691.7|742200.7|740717.1|741691.7|740197.1|18
1626255380000|2021-07-14 09:36:20|741692.4|740692.4|742195.7|740195.7|742198.3|740697.4|741682.1|740193.9|26
1626255390000|2021-07-14 09:36:30|742206.8|740206.8|741540.7|740540.7|742208.8|740635.5|741529.7|740028.9|26
1626255400000|2021-07-14 09:36:40|741543|740543|742056.7|740056.7|742056.7|740570.2|741511.8|740049.7|29
1626255410000|2021-07-14 09:36:50|742056|740056|741509.6|740509.6|742071.8|740542.3|741509.6|740018.2|28
1626255420000|2021-07-14 09:37:00|741516.2|740516.2|741533.8|740533.8|742051.4|740556.8|741516.2|740009.2|35
1626255430000|2021-07-14 09:37:10|741522.6|740522.6|741542.4|740542.4|742028.7|740545.5|741501.5|740012.2|34
1626255440000|2021-07-14 09:37:20|741530.1|740530.1|741546.9|740546.9|742050.3|740560.7|741530.1|740024.2|27
1626255450000|2021-07-14 09:37:30|741562.2|740562.2|741499.4|740499.4|742021.8|740564.4|741481.2|739979.5|31
1626255460000|2021-07-14 09:37:40|741495.3|740495.3|741482.5|740482.5|741535.7|740535.7|741479.3|740479.3|32
1626255470000|2021-07-14 09:37:50|741494|740494|741569|740569|741580.4|740580.4|741486.6|740486.6|24
1626255480000|2021-07-14 09:38:00|741573|740573|741562.3|740562.3|741580.9|740580.9|741558.1|740558.1|24
1626255490000|2021-07-14 09:38:10|741562|740562|741562.4|740562.4|741567.4|740567.4|741558.1|740558.1|18
1626255500000|2021-07-14 09:38:20|741561.9|740561.9|741552.7|740552.7|741561.9|740561.9|741550|740550|16
1626255510000|2021-07-14 09:38:30|741553.6|740553.6|741718.8|740718.8|741744.3|740744.3|741553.6|740553.6|26
1626255520000|2021-07-14 09:38:40|741725.4|740725.4|741713.1|740713.1|741725.4|740725.4|741699.6|740699.6|24
1626255530000|2021-07-14 09:38:50|741717.2|740717.2|741727.9|740727.9|741749.4|740749.4|741714.1|740714.1|18
1626255540000|2021-07-14 09:39:00|741727.7|740727.7|741724.4|740724.4|741750.4|740750.4|741716|740716|29
1626255550000|2021-07-14 09:39:10|741722.3|740722.3|741696.9|740696.9|741724.6|740724.6|741681.9|740681.9|25
1626255560000|2021-07-14 09:39:20|741696.7|740696.7|741743.7|740743.7|742225.6|740746.8|741696.7|740214.5|25
1626255570000|2021-07-14 09:39:30|741741.6|740741.6|741753.5|740753.5|741772.6|740772.6|741736.3|740736.3|23
1626255580000|2021-07-14 09:39:40|741753.3|740753.3|741737.8|740737.8|741753.3|740753.3|741722|740722|26
1626255590000|2021-07-14 09:39:50|741737.6|740737.6|741820.9|740820.9|741842.1|740842.1|741735.6|740735.6|30
1626255600000|2021-07-14 09:40:00|741838.2|740838.2|741792.4|740792.4|741838.2|740838.2|741776.4|740776.4|26
1626255610000|2021-07-14 09:40:10|741793.8|740793.8|741819.5|740819.5|741847|740847|741792.5|740792.5|26
1626255620000|2021-07-14 09:40:20|741822.3|740822.3|741811.3|740811.3|741846.3|740846.3|741811.3|740811.3|29
1626255630000|2021-07-14 09:40:30|741811.8|740811.8|741827.8|740827.8|741852.9|740852.9|741802.8|740802.8|30
1626255640000|2021-07-14 09:40:40|741827.4|740827.4|741743|740743|742252.3|740858.4|741741.9|740243.5|27
1626255650000|2021-07-14 09:40:50|741730.9|740730.9|742218|740218|742230.6|740737.4|741720.6|740216.3|29
1626255660000|2021-07-14 09:41:00|742220.4|740220.4|742218|740218|742225.7|740722.1|741720.3|740214.9|24
1626255670000|2021-07-14 09:41:10|742220.5|740220.5|741723.7|740723.7|742220.6|740732.8|741710.7|740220.5|24
1626255680000|2021-07-14 09:41:20|741721.8|740721.8|741695.5|740695.5|741721.8|740721.8|741676.8|740676.8|29
1626255690000|2021-07-14 09:41:30|741698|740698|741736.8|740736.8|741736.8|740736.8|741690.4|740690.4|26
1626255700000|2021-07-14 09:41:40|741728.5|740728.5|741769.2|740769.2|741773.7|740773.7|741715.7|740715.7|27
1626255710000|2021-07-14 09:41:50|741765.5|740765.5|741774.3|740774.3|741783.1|740783.1|741765.5|740765.5|23
1626255720000|2021-07-14 09:42:00|741775.3|740775.3|741786.6|740786.6|741797.7|740797.7|741773|740773|23
1626255730000|2021-07-14 09:42:10|741787.1|740787.1|741770.8|740770.8|741790.3|740790.3|741770.8|740770.8|19
1626255740000|2021-07-14 09:42:20|741770.6|740770.6|741762.6|740762.6|741776.7|740776.7|741757|740757|26
1626255750000|2021-07-14 09:42:30|741774.8|740774.8|741802.5|740802.5|741807.7|740807.7|741766|740766|23
1626255760000|2021-07-14 09:42:40|741799|740799|741903.2|740903.2|741907.5|740907.5|741794.6|740794.6|30
1626255770000|2021-07-14 09:42:50|741904.7|740904.7|741898.3|740898.3|741904.7|740904.7|741878.3|740878.3|30
1626255780000|2021-07-14 09:43:00|741899.2|740899.2|741868.1|740868.1|741899.2|740899.2|741868.1|740868.1|26
1626255790000|2021-07-14 09:43:10|741877.6|740877.6|741911.8|740911.8|741930.8|740930.8|741876.5|740876.5|27
1626255800000|2021-07-14 09:43:20|741927.1|740927.1|741940.9|740940.9|741946.7|740946.7|741925.6|740925.6|24
1626255810000|2021-07-14 09:43:30|741916.3|740916.3|741874.8|740874.8|741916.3|740916.3|741869.7|740869.7|29
1626255820000|2021-07-14 09:43:40|741875|740875|741848.6|740848.6|742347.7|740877.3|741841.6|740347.7|20
1626255830000|2021-07-14 09:43:50|741846.8|740846.8|741838.7|740838.7|741851|740851|741833.1|740833.1|23
1626255840000|2021-07-14 09:44:00|741838.4|740838.4|741811|740811|741838.4|740838.4|741782.6|740782.6|34
1626255850000|2021-07-14 09:44:10|741809.2|740809.2|741814.6|740814.6|741814.6|740814.6|741806.9|740806.9|24
1626255860000|2021-07-14 09:44:20|741813.1|740813.1|741787.8|740787.8|741822.9|740822.9|741785|740785|18
1626255870000|2021-07-14 09:44:30|741790.1|740790.1|741734.4|740734.4|741790.1|740790.1|741714.3|740714.3|34
1626255880000|2021-07-14 09:44:40|741736.5|740736.5|741746.5|740746.5|742251.7|740746.5|741719.9|740251.7|24
1626255890000|2021-07-14 09:44:50|741739.9|740739.9|741760|740760|741778.6|740778.6|741739.9|740739.9|26
1626255900000|2021-07-14 09:45:00|741759.2|740759.2|741686.7|740686.7|742211.1|740760|741686.7|740211.1|31
1626255910000|2021-07-14 09:45:10|741689.5|740689.5|741737|740737|741744.7|740744.7|741687.6|740687.6|29
1626255920000|2021-07-14 09:45:20|741734.5|740734.5|741745.2|740745.2|741745.2|740745.2|741734.5|740734.5|15
1626255930000|2021-07-14 09:45:30|741744.9|740744.9|741738.4|740738.4|741744.9|740744.9|741733.2|740733.2|13
1626255940000|2021-07-14 09:45:40|741739.7|740739.7|741704.5|740704.5|742209.5|740739.7|741697.2|740202.9|25
1626255950000|2021-07-14 09:45:50|741704.6|740704.6|741728.9|740728.9|741732.3|740732.3|741688.9|740688.9|23
1626255960000|2021-07-14 09:46:00|741725.4|740725.4|741704.5|740704.5|741727|740727|741700.2|740700.2|25
1626255970000|2021-07-14 09:46:10|741698.5|740698.5|742248.3|740248.3|742251.1|740770.4|741698.5|740243.3|26
1626255980000|2021-07-14 09:46:20|742248|740248|741751.4|740751.4|742252.2|740755.9|741742|740246|20
1626255990000|2021-07-14 09:46:30|741743.4|740743.4|741738.7|740738.7|741751.3|740751.3|741732.7|740732.7|21
1626256000000|2021-07-14 09:46:40|741740|740740|741727.1|740727.1|741740.9|740740.9|741712.5|740712.5|16
1626256010000|2021-07-14 09:46:50|741722.5|740722.5|741686.8|740686.8|742191.9|740722.5|741675.1|740181.3|32
1626256020000|2021-07-14 09:47:00|741673.6|740673.6|741682.5|740682.5|741689.5|740689.5|741668.6|740668.6|26
1626256030000|2021-07-14 09:47:10|741681.1|740681.1|741645.7|740645.7|741683|740683|741645.7|740645.7|23
1626256040000|2021-07-14 09:47:20|741656.8|740656.8|741638.2|740638.2|741659.9|740659.9|741621.2|740621.2|22
1626256050000|2021-07-14 09:47:30|741643.2|740643.2|741639.2|740639.2|741669.2|740669.2|741619.1|740619.1|30
1626256060000|2021-07-14 09:47:40|741638.3|740638.3|741585.5|740585.5|741664.5|740664.5|741578.1|740578.1|30
1626256070000|2021-07-14 09:47:50|741587.2|740587.2|741582.3|740582.3|741591.2|740591.2|741570.4|740570.4|18
1626256080000|2021-07-14 09:48:00|741578.6|740578.6|741531|740531|742044.2|740581|741528.9|740038.9|30
1626256090000|2021-07-14 09:48:10|741522.9|740522.9|741539|740539|741546.3|740546.3|741521.8|740521.8|22
1626256100000|2021-07-14 09:48:20|741533.3|740533.3|741529.6|740529.6|741542.1|740542.1|741528.7|740528.7|13
1626256110000|2021-07-14 09:48:30|741527.5|740527.5|741540|740540|741542.4|740542.4|741523.8|740523.8|16
1626256120000|2021-07-14 09:48:40|741542.7|740542.7|741532.6|740532.6|741542.7|740542.7|741525.8|740525.8|27
1626256130000|2021-07-14 09:48:50|741534.4|740534.4|741569.1|740569.1|741578.9|740578.9|741529.7|740529.7|19
1626256140000|2021-07-14 09:49:00|741570.8|740570.8|741580.7|740580.7|741585.5|740585.5|741565.7|740565.7|25
1626256150000|2021-07-14 09:49:10|741578.6|740578.6|741553|740553|741579.5|740579.5|741550.3|740550.3|21
1626256160000|2021-07-14 09:49:20|741547.5|740547.5|741538.7|740538.7|741547.5|740547.5|741529.6|740529.6|17
1626256170000|2021-07-14 09:49:30|741530.9|740530.9|741546.2|740546.2|741552.1|740552.1|741530.4|740530.4|23
1626256180000|2021-07-14 09:49:40|741546.5|740546.5|741540|740540|741569.5|740569.5|741536.9|740536.9|28
1626256190000|2021-07-14 09:49:50|741541.1|740541.1|741563.6|740563.6|741567.9|740567.9|741536.5|740536.5|26
1626256200000|2021-07-14 09:50:00|741558.9|740558.9|741572.5|740572.5|741573|740573|741541.5|740541.5|26
1626256210000|2021-07-14 09:50:10|741571.5|740571.5|741585|740585|741594.6|740594.6|741550.9|740550.9|28
1626256220000|2021-07-14 09:50:20|741583|740583|741588.4|740588.4|741595.7|740595.7|741578.3|740578.3|27
1626256230000|2021-07-14 09:50:30|741596.2|740596.2|741616|740616|741616|740616|741581.1|740581.1|32
1626256240000|2021-07-14 09:50:40|741611.4|740611.4|741671.7|740671.7|742200.5|740700.1|741608.5|740184.4|28
1626256250000|2021-07-14 09:50:50|741671.5|740671.5|741710.9|740710.9|741716.3|740716.3|741657|740657|27
1626256260000|2021-07-14 09:51:00|741705.7|740705.7|741582.3|740582.3|742144.1|740713.6|741568.3|740132.2|35
1626256270000|2021-07-14 09:51:10|741578.1|740578.1|741552.7|740552.7|741584.6|740584.6|741551.3|740551.3|26
1626256280000|2021-07-14 09:51:20|741548|740548|741518.7|740518.7|741554.3|740554.3|741509.9|740509.9|27
1626256290000|2021-07-14 09:51:30|741517.5|740517.5|741537.4|740537.4|741537.4|740537.4|741484.5|740484.5|23
1626256300000|2021-07-14 09:51:40|741533.8|740533.8|741526.6|740526.6|741550.5|740550.5|741509.5|740509.5|29
1626256310000|2021-07-14 09:51:50|741527.1|740527.1|741480.3|740480.3|741964.4|740527.1|741465.7|739964.4|21
1626256320000|2021-07-14 09:52:00|741478.5|740478.5|741459.7|740459.7|741479.3|740479.3|741449.9|740449.9|27
1626256330000|2021-07-14 09:52:10|741458.3|740458.3|741460.3|740460.3|741464.5|740464.5|741453.5|740453.5|20
1626256340000|2021-07-14 09:52:20|741464.9|740464.9|741501|740501|741512|740512|741463.2|740463.2|25
1626256350000|2021-07-14 09:52:30|741503.7|740503.7|741496.5|740496.5|741516|740516|741493.4|740493.4|25
1626256360000|2021-07-14 09:52:40|741496.7|740496.7|741444.8|740444.8|741506.1|740506.1|741430.1|740430.1|31
1626256370000|2021-07-14 09:52:50|741447.1|740447.1|741455|740455|741466.7|740466.7|741440.6|740440.6|24
1626256380000|2021-07-14 09:53:00|741451|740451|741448.8|740448.8|741464.4|740464.4|741445.7|740445.7|26
1626256390000|2021-07-14 09:53:10|741448.7|740448.7|741455.5|740455.5|741527|740527|741414.3|740414.3|31
1626256400000|2021-07-14 09:53:20|741454.7|740454.7|741466.5|740466.5|741481.2|740481.2|741443.5|740443.5|28
1626256410000|2021-07-14 09:53:30|741473.9|740473.9|741472.9|740472.9|741476.8|740476.8|741470.6|740470.6|18
1626256420000|2021-07-14 09:53:40|741472.3|740472.3|741473.1|740473.1|741474|740474|741470.6|740470.6|14
1626256430000|2021-07-14 09:53:50|741472|740472|741453.2|740453.2|741477.1|740477.1|741439.8|740439.8|26
1626256440000|2021-07-14 09:54:00|741456.2|740456.2|741437.5|740437.5|741456.2|740456.2|741429.4|740429.4|26
1626256450000|2021-07-14 09:54:10|741438.9|740438.9|741437.6|740437.6|741440.8|740440.8|741434.3|740434.3|18
1626256460000|2021-07-14 09:54:20|741439.5|740439.5|741425|740425|741440.1|740440.1|741416.3|740416.3|19
1626256470000|2021-07-14 09:54:30|741428.5|740428.5|741438.5|740438.5|741438.5|740438.5|741425.5|740425.5|19
1626256480000|2021-07-14 09:54:40|741452.3|740452.3|741430.9|740430.9|741452.3|740452.3|741428.7|740428.7|24
1626256490000|2021-07-14 09:54:50|741433|740433|741422.8|740422.8|741438.5|740438.5|741422|740422|24
1626256500000|2021-07-14 09:55:00|741425.2|740425.2|741432.4|740432.4|741434.1|740434.1|741421.7|740421.7|27
1626256510000|2021-07-14 09:55:10|741433.5|740433.5|741434.5|740434.5|741441.9|740441.9|741431.8|740431.8|20
1626256520000|2021-07-14 09:55:20|741437.6|740437.6|741420.8|740420.8|741441.1|740441.1|741399.3|740399.3|25
1626256530000|2021-07-14 09:55:30|741422.8|740422.8|741430.9|740430.9|741439.8|740439.8|741407.7|740407.7|26
1626256540000|2021-07-14 09:55:40|741420.6|740420.6|741448|740448|741449.9|740449.9|741413.7|740413.7|24
1626256550000|2021-07-14 09:55:50|741446.7|740446.7|741436.2|740436.2|741450.4|740450.4|741436.2|740436.2|19
1626256560000|2021-07-14 09:56:00|741435.2|740435.2|741500.3|740500.3|741511.7|740511.7|741408.5|740408.5|30
1626256570000|2021-07-14 09:56:10|741499.7|740499.7|741424.7|740424.7|741921|740499.7|741413.4|739914.4|31
1626256580000|2021-07-14 09:56:20|741924.3|739924.3|741480.5|740480.5|741924.8|740487.9|741422.4|739912.1|26
1626256590000|2021-07-14 09:56:30|741485.7|740485.7|741466.4|740466.4|741485.7|740485.7|741465.1|740465.1|19
1626256600000|2021-07-14 09:56:40|741464.9|740464.9|741529.1|740529.1|741543.6|740543.6|741464.9|740464.9|30
1626256610000|2021-07-14 09:56:50|741529.5|740529.5|741528.9|740528.9|741543.6|740543.6|741525|740525|24
1626256620000|2021-07-14 09:57:00|741529.8|740529.8|741515.2|740515.2|741539.3|740539.3|741501.6|740501.6|31
1626256630000|2021-07-14 09:57:10|741510.1|740510.1|741523.3|740523.3|741523.3|740523.3|741503.2|740503.2|25
1626256640000|2021-07-14 09:57:20|741556.3|740556.3|741675.5|740675.5|741676.7|740676.7|741556.3|740556.3|29
1626256650000|2021-07-14 09:57:30|741672|740672|741661.2|740661.2|741683.3|740683.3|741650.9|740650.9|20
1626256660000|2021-07-14 09:57:40|741658.5|740658.5|741665.2|740665.2|741666.6|740666.6|741658.5|740658.5|18
1626256670000|2021-07-14 09:57:50|741662.2|740662.2|741660.3|740660.3|741665|740665|741652.6|740652.6|15
1626256680000|2021-07-14 09:58:00|741661.7|740661.7|742149.9|740149.9|742167.5|740661.7|741648.6|740149.1|19
1626256690000|2021-07-14 09:58:10|742153.9|740153.9|742234.1|740234.1|742238.8|740754.5|741669.4|740153.9|28
1626256700000|2021-07-14 09:58:20|742234.3|740234.3|742183|740183|742325.7|740809.6|741697.8|740179.7|34
1626256710000|2021-07-14 09:58:30|742182.9|740182.9|742203.8|740203.8|742218.1|740714.4|741694.4|740182.9|31
1626256720000|2021-07-14 09:58:40|742208.1|740208.1|742269.9|740269.9|742278.7|740782.3|741775.6|740205.6|36
1626256730000|2021-07-14 09:58:50|742268.7|740268.7|742297.9|740297.9|742323.3|740817.7|741749.7|740252.9|37
1626256740000|2021-07-14 09:59:00|742296.2|740296.2|741819.6|740819.6|742332.5|740821.1|741774.9|740265.9|37
1626256750000|2021-07-14 09:59:10|741812.6|740812.6|741831.1|740831.1|742333.6|740839.1|741810.8|740316.9|34
1626256760000|2021-07-14 09:59:20|741815.8|740815.8|742347.8|740347.8|742349.2|740847.2|741815.8|740323.5|26
1626256770000|2021-07-14 09:59:30|741839.7|740839.7|742351.3|740351.3|742357|740848.8|741830.4|740326|34
1626256780000|2021-07-14 09:59:40|742350.3|740350.3|742337.8|740337.8|742352.8|740352.8|742335.2|740335.2|27
1626256790000|2021-07-14 09:59:50|742338.5|740338.5|741825.3|740825.3|742338.5|740827.7|741814.8|740316.5|26
1626256800000|2021-07-14 10:00:00|741821.1|740821.1|741775.8|740775.8|742322.1|740823.1|741775.8|740280.6|29
1626256810000|2021-07-14 10:00:10|741774.6|740774.6|742360.2|740360.2|742361.5|740853.9|741761.4|740272.3|35
1626256820000|2021-07-14 10:00:20|742363.8|740363.8|742344.6|740344.6|742364.2|740364.2|742340.5|740340.5|22
1626256830000|2021-07-14 10:00:30|742354.8|740354.8|742368.2|740368.2|742382.1|740866|741864.1|740354.8|24
1626256840000|2021-07-14 10:00:40|742368.9|740368.9|741809.2|740809.2|742378.5|740809.2|741781.4|740295.8|28
1626256850000|2021-07-14 10:00:50|742294.6|740294.6|742232.1|740232.1|742294.6|740791.6|741726|740226.7|29
1626256860000|2021-07-14 10:01:00|742234.3|740234.3|742241.8|740241.8|742248.7|740803.1|741707.2|740210.1|31
1626256870000|2021-07-14 10:01:10|742239.8|740239.8|742247.4|740247.4|742248.9|740248.9|742226.4|740226.4|27
1626256880000|2021-07-14 10:01:20|742248.2|740248.2|742258.9|740258.9|742267.4|740760.6|741744.6|740248.2|29
1626256890000|2021-07-14 10:01:30|742257.4|740257.4|742278.4|740278.4|742281.5|740779.1|741770.8|740257.4|27
1626256900000|2021-07-14 10:01:40|742278.2|740278.2|742286.5|740286.5|742286.5|740836.5|741808.2|740259.7|30
1626256910000|2021-07-14 10:01:50|742283.3|740283.3|742245.1|740245.1|742294.1|740802|741758.4|740245.1|33
1626256920000|2021-07-14 10:02:00|742248.5|740248.5|742244.3|740244.3|742254.5|740254.5|742238.5|740238.5|35
1626256930000|2021-07-14 10:02:10|742244.8|740244.8|742274.7|740274.7|742279.5|740773.7|741767.8|740244.8|18
1626256940000|2021-07-14 10:02:20|741777.7|740777.7|742278.7|740278.7|742278.7|740777.7|741771.2|740272.6|16
1626256950000|2021-07-14 10:02:30|742277.5|740277.5|741808.3|740808.3|742289.1|740822.8|741777|740277.5|28
1626256960000|2021-07-14 10:02:40|741801|740801|741796.5|740796.5|741802|740802|741786.1|740786.1|27
1626256970000|2021-07-14 10:02:50|741794.6|740794.6|741791.8|740791.8|741806.1|740806.1|741789.5|740789.5|22
1626256980000|2021-07-14 10:03:00|741794.5|740794.5|741805.1|740805.1|742309.3|740806.8|741778.8|740299|19
1626256990000|2021-07-14 10:03:10|741810|740810|741853.5|740853.5|741879.3|740879.3|741800.6|740800.6|30
1626257000000|2021-07-14 10:03:20|741842.1|740842.1|741869.2|740869.2|742358.5|740874.8|741842.1|740336.3|31
1626257010000|2021-07-14 10:03:30|741870|740870|741797.2|740797.2|742341.3|740875.1|741797.2|740331.6|27
1626257020000|2021-07-14 10:03:40|741780.5|740780.5|742306.1|740306.1|742306.1|740780.5|741780.5|740281.4|18
1626257030000|2021-07-14 10:03:50|742302.8|740302.8|742308|740308|742318.1|740816.4|741798.5|740291.9|22
1626257040000|2021-07-14 10:04:00|741798.2|740798.2|741801.9|740801.9|742314.6|740812.3|741798.2|740306.6|21
1626257050000|2021-07-14 10:04:10|741801.2|740801.2|741801.9|740801.9|741806.2|740806.2|741797.9|740797.9|15
1626257060000|2021-07-14 10:04:20|741800.9|740800.9|741814.4|740814.4|741816.9|740816.9|741800.6|740800.6|21
1626257070000|2021-07-14 10:04:30|741811.9|740811.9|741803.5|740803.5|742318.2|740811.9|741803.5|740309.3|19
1626257080000|2021-07-14 10:04:40|741805.4|740805.4|741731|740731|742255.6|740813.3|741731|740225|29
1626257090000|2021-07-14 10:04:50|741740.7|740740.7|742247.9|740247.9|742247.9|740742.9|741736.6|740237|22
1626257100000|2021-07-14 10:05:00|742247.7|740247.7|742247.4|740247.4|742250.2|740250.2|742235.3|740235.3|22
1626257110000|2021-07-14 10:05:10|742247.1|740247.1|741764.2|740764.2|742247.1|740779.3|741746.5|740247.1|21
1626257120000|2021-07-14 10:05:20|741764.4|740764.4|741769.3|740769.3|741772.1|740772.1|741761.5|740761.5|11
1626257130000|2021-07-14 10:05:30|741770.9|740770.9|741766.9|740766.9|741771.8|740771.8|741762.6|740762.6|17
1626257140000|2021-07-14 10:05:40|741767.6|740767.6|741754.9|740754.9|741771.1|740771.1|741750|740750|18
1626257150000|2021-07-14 10:05:50|741755.2|740755.2|741746.5|740746.5|741770.3|740770.3|741746.5|740746.5|18
1626257160000|2021-07-14 10:06:00|741746.1|740746.1|741761.5|740761.5|741764.4|740764.4|741746.1|740746.1|24
1626257170000|2021-07-14 10:06:10|741762.1|740762.1|741773.9|740773.9|741773.9|740773.9|741757|740757|17
1626257180000|2021-07-14 10:06:20|741772|740772|741766.8|740766.8|741806|740806|741766.8|740766.8|19
1626257190000|2021-07-14 10:06:30|741772|740772|741767.4|740767.4|741803.7|740803.7|741756|740756|13
1626257200000|2021-07-14 10:06:40|741766.7|740766.7|741761.9|740761.9|741773.6|740773.6|741759.8|740759.8|13
1626257210000|2021-07-14 10:06:50|741765.4|740765.4|741771.3|740771.3|741778.4|740778.4|741761.3|740761.3|16
1626257220000|2021-07-14 10:07:00|741770.2|740770.2|741771.2|740771.2|741780.6|740780.6|741767|740767|12
1626257230000|2021-07-14 10:07:10|741770.8|740770.8|741775.1|740775.1|741784.2|740784.2|741769.4|740769.4|16
1626257240000|2021-07-14 10:07:20|741778.1|740778.1|741762.9|740762.9|741782.5|740782.5|741762.9|740762.9|13
1626257250000|2021-07-14 10:07:30|741760.2|740760.2|741761|740761|741785.4|740785.4|741751|740751|16
1626257260000|2021-07-14 10:07:40|741758.4|740758.4|741771.8|740771.8|741771.8|740771.8|741758.4|740758.4|15
1626257270000|2021-07-14 10:07:50|741766.1|740766.1|741722|740722|741844.2|740844.2|741722|740722|24
1626257280000|2021-07-14 10:08:00|741729.4|740729.4|741729.5|740729.5|742230.8|740732.3|741725.6|740227.2|23
1626257290000|2021-07-14 10:08:10|741732.3|740732.3|741735.2|740735.2|741735.2|740735.2|741726|740726|15
1626257300000|2021-07-14 10:08:20|741735.9|740735.9|742224|740224|742225|740736.7|741724.5|740223.7|17
1626257310000|2021-07-14 10:08:30|742219.6|740219.6|742216.2|740216.2|742222.7|740222.7|742216.2|740216.2|20
1626257320000|2021-07-14 10:08:40|742220.9|740220.9|742213.6|740213.6|742222.8|740222.8|742213.6|740213.6|21
1626257330000|2021-07-14 10:08:50|742214.8|740214.8|742212|740212|742218.3|740218.3|742209.3|740209.3|22
1626257340000|2021-07-14 10:09:00|742214|740214|742185.9|740185.9|742214|740689|741678|740185.9|27
1626257350000|2021-07-14 10:09:10|742184.1|740184.1|742214.5|740214.5|742226.4|740718|741718|740179|25
1626257360000|2021-07-14 10:09:20|742213.9|740213.9|741762.4|740762.4|742252.1|740779.1|741752.7|740207.1|30
1626257370000|2021-07-14 10:09:30|741760.2|740760.2|741770|740770|741774.8|740774.8|741757|740757|22
1626257380000|2021-07-14 10:09:40|741758.8|740758.8|741761.4|740761.4|741762.2|740762.2|741756.6|740756.6|20
1626257390000|2021-07-14 10:09:50|741760.7|740760.7|741776|740776|741776.6|740776.6|741756.5|740756.5|17
1626257400000|2021-07-14 10:10:00|741772.6|740772.6|741777.6|740777.6|741781.2|740781.2|741767|740767|16
1626257410000|2021-07-14 10:10:10|741788.8|740788.8|741792.5|740792.5|741800.5|740800.5|741780|740780|33
1626257420000|2021-07-14 10:10:20|741791.7|740791.7|741764.9|740764.9|741824|740824|741764.9|740764.9|26
1626257430000|2021-07-14 10:10:30|741765.9|740765.9|741758|740758|741765.9|740765.9|741754.3|740754.3|18
1626257440000|2021-07-14 10:10:40|741758.5|740758.5|741778.7|740778.7|741786|740786|741758|740758|27
1626257450000|2021-07-14 10:10:50|741780|740780|741787.6|740787.6|742243.4|740787.6|741740.8|740235.4|25
1626257460000|2021-07-14 10:11:00|741792.1|740792.1|742295.5|740295.5|742295.5|740793.2|741734.4|740271.2|37
1626257470000|2021-07-14 10:11:10|742293.6|740293.6|741799.5|740799.5|742318.7|740812.1|741792|740293.6|30
1626257480000|2021-07-14 10:11:20|741799.6|740799.6|742278.4|740278.4|742280.7|740806.1|741772.3|740270.8|20
1626257490000|2021-07-14 10:11:30|742277.6|740277.6|742273|740273|742279.3|740279.3|742267.9|740267.9|13
1626257500000|2021-07-14 10:11:40|742272.7|740272.7|742275.1|740275.1|742275.1|740275.1|742267|740267|13
1626257510000|2021-07-14 10:11:50|742271.6|740271.6|742273|740273|742276.7|740276.7|742267.7|740267.7|17
1626257520000|2021-07-14 10:12:00|742272.9|740272.9|742206.6|740206.6|742274.9|740756.2|741675.1|740193.4|24
1626257530000|2021-07-14 10:12:10|741699.9|740699.9|742165.6|740165.6|742203.8|740704.2|741619.4|740121.1|31
1626257540000|2021-07-14 10:12:20|741665.5|740665.5|742168|740168|742173.3|740665.5|741663|740160.7|27
1626257550000|2021-07-14 10:12:30|742166|740166|741682.3|740682.3|742189.9|740682.3|741682.3|740162.9|32
1626257560000|2021-07-14 10:12:40|741692|740692|742181.1|740181.1|742183.3|740692|741692|740171.4|25
1626257570000|2021-07-14 10:12:50|742187.8|740187.8|742266|740266|742266|740721.7|741721.7|740176|31
1626257580000|2021-07-14 10:13:00|742256.5|740256.5|742280|740280|742284.8|740284.8|742251|740251|24
1626257590000|2021-07-14 10:13:10|742280.2|740280.2|742290.8|740290.8|742291.9|740783.6|741783.6|740269.3|28
1626257600000|2021-07-14 10:13:20|742280.5|740280.5|742304.3|740304.3|742304.3|740304.3|742278.1|740278.1|15
1626257610000|2021-07-14 10:13:30|742300.6|740300.6|742307.2|740307.2|742311.1|740311.1|742299.7|740299.7|20
1626257620000|2021-07-14 10:13:40|742307.1|740307.1|742283.7|740283.7|742323.9|740823.5|741816|740283.7|27
1626257630000|2021-07-14 10:13:50|742284.8|740284.8|742289.2|740289.2|742289.2|740289.2|742284.8|740284.8|19
1626257640000|2021-07-14 10:14:00|742289.8|740289.8|742303|740303|742307.1|740797.7|741796.4|740287.7|18
1626257650000|2021-07-14 10:14:10|742307.1|740307.1|742304.9|740304.9|742315.5|740315.5|742303.8|740303.8|21
1626257660000|2021-07-14 10:14:20|742305.7|740305.7|742265.7|740265.7|742308|740765.6|741765.6|740254|25
1626257670000|2021-07-14 10:14:30|742266|740266|742241.1|740241.1|742269.2|740269.2|742241.1|740241.1|27
1626257680000|2021-07-14 10:14:40|742241.6|740241.6|742246.9|740246.9|742257|740257|742230.4|740230.4|22
1626257690000|2021-07-14 10:14:50|742247.5|740247.5|742243.9|740243.9|742247.7|740247.7|742243.9|740243.9|13
1626257700000|2021-07-14 10:15:00|742248|740248|742290.1|740290.1|742291.5|740291.5|742248|740248|31
1626257710000|2021-07-14 10:15:10|742290.8|740290.8|742279.9|740279.9|742293.9|740293.9|742279.1|740279.1|23
1626257720000|2021-07-14 10:15:20|742280.1|740280.1|742228.4|740228.4|742282.2|740282.2|742221.9|740221.9|28
1626257730000|2021-07-14 10:15:30|742236.1|740236.1|741787.8|740787.8|742300.1|740790.4|741785.4|740230.1|22
1626257740000|2021-07-14 10:15:40|741788.9|740788.9|742294.5|740294.5|742311.4|740789|741788.9|740289.9|21
1626257750000|2021-07-14 10:15:50|742293.8|740293.8|742295.1|740295.1|742295.1|740295.1|742291.1|740291.1|14
1626257760000|2021-07-14 10:16:00|742295.2|740295.2|741833.6|740833.6|742315.3|740840.1|741824.4|740294|31
1626257770000|2021-07-14 10:16:10|741835.1|740835.1|741855.4|740855.4|741855.4|740855.4|741832.1|740832.1|23
1626257780000|2021-07-14 10:16:20|741856.7|740856.7|741859|740859|742371.7|740866.2|741853.3|740358|27
1626257790000|2021-07-14 10:16:30|741860.6|740860.6|742343.1|740343.1|742364.1|740860.6|741841|740341.2|21
1626257800000|2021-07-14 10:16:40|742343|740343|742346.7|740346.7|742351.4|740351.4|742343|740343|18
1626257810000|2021-07-14 10:16:50|742346.1|740346.1|742352.3|740352.3|742359.8|740359.8|742337.3|740337.3|28
1626257820000|2021-07-14 10:17:00|742351.4|740351.4|742351.4|740351.4|742353.5|740353.5|742346|740346|29
1626257830000|2021-07-14 10:17:10|742351.5|740351.5|742345.8|740345.8|742352.8|740352.8|742339.6|740339.6|15
1626257840000|2021-07-14 10:17:20|742348|740348|742334|740334|742351.7|740351.7|742323.2|740323.2|18
1626257850000|2021-07-14 10:17:30|742328.7|740328.7|742331.9|740331.9|742356.4|740356.4|742328.7|740328.7|18
1626257860000|2021-07-14 10:17:40|742331.2|740331.2|742314.9|740314.9|742334|740334|742314.9|740314.9|18
1626257870000|2021-07-14 10:17:50|742328.2|740328.2|741840.5|740840.5|742338.9|740847.2|741824.5|740328.2|19
1626257880000|2021-07-14 10:18:00|741835.7|740835.7|742343.2|740343.2|742353.5|740838.2|741832.2|740335.7|20
1626257890000|2021-07-14 10:18:10|742342|740342|742339.1|740339.1|742343.3|740343.3|742332.8|740332.8|14
1626257900000|2021-07-14 10:18:20|742339.5|740339.5|742330.7|740330.7|742347.6|740833.6|741833.6|740320.3|17
1626257910000|2021-07-14 10:18:30|741826.9|740826.9|741826.8|740826.8|741833.5|740833.5|741819.2|740819.2|18
1626257920000|2021-07-14 10:18:40|741823.3|740823.3|741877.8|740877.8|742343|740877.8|741822.2|740330.6|19
1626257930000|2021-07-14 10:18:50|741874|740874|742386.4|740386.4|742386.4|740895.4|741869.9|740367.6|23
1626257940000|2021-07-14 10:19:00|742372.9|740372.9|742015.3|741015.3|742488.9|741032.2|741881.6|740372.9|37
1626257950000|2021-07-14 10:19:10|742016.4|741016.4|742508.1|740508.1|742523.2|741016.4|742000.4|740500.1|28
1626257960000|2021-07-14 10:19:20|742508|740508|742514.2|740514.2|742515.4|741013.3|742006.1|740493.6|31
1626257970000|2021-07-14 10:19:30|742514.9|740514.9|742518.5|740518.5|742526.8|741043.2|742022.7|740509.8|29
1626257980000|2021-07-14 10:19:40|742519.6|740519.6|742579.3|740579.3|742587.5|741059.2|742048.4|740516.8|29
1626257990000|2021-07-14 10:19:50|742578.5|740578.5|742599.8|740599.8|742599.8|741105.2|742101.6|740571.6|25
1626258000000|2021-07-14 10:20:00|742594|740594|742094|741094|742594|741114.4|742082.4|740590.2|30
1626258010000|2021-07-14 10:20:10|742095.2|741095.2|742103.5|741103.5|742103.5|741103.5|742094.4|741094.4|14
1626258020000|2021-07-14 10:20:20|742105.5|741105.5|742600.5|740600.5|742618.6|741105.5|742102.3|740598.7|23
1626258030000|2021-07-14 10:20:30|742579.7|740579.7|742588.6|740588.6|742639.7|741100.1|742088.6|740579.7|33
1626258040000|2021-07-14 10:20:40|742617.3|740617.3|742613.5|740613.5|742640.6|741139|742127.3|740602.9|31
1626258050000|2021-07-14 10:20:50|742642|740642|742090.4|741090.4|742650.5|741101.5|742087.6|740578.5|24
1626258060000|2021-07-14 10:21:00|742100.1|741100.1|742629.2|740629.2|742649.9|741112.7|742087.3|740601.7|31
1626258070000|2021-07-14 10:21:10|742630.1|740630.1|742617.9|740617.9|742646.7|740646.7|742600.2|740600.2|28
1626258080000|2021-07-14 10:21:20|742618.6|740618.6|742575.7|740575.7|742618.6|741094.9|742071.9|740573.2|30
1626258090000|2021-07-14 10:21:30|742585.7|740585.7|742560.1|740560.1|742585.7|741072.9|742059.1|740547.6|31
1626258100000|2021-07-14 10:21:40|742559.3|740559.3|742061.7|741061.7|742561.3|741065.6|742049|740551.7|22
1626258110000|2021-07-14 10:21:50|742065.6|741065.6|742058.7|741058.7|742065.6|741065.6|742056|741056|21
1626258120000|2021-07-14 10:22:00|742061.7|741061.7|742083.9|741083.9|742577|741093.6|742059.9|740576.2|25
1626258130000|2021-07-14 10:22:10|742088.5|741088.5|742088.4|741088.4|742091.3|741091.3|742082|741082|12
1626258140000|2021-07-14 10:22:20|742085.9|741085.9|742550.3|740550.3|742567.9|741088.2|742067.1|740550.3|18
1626258150000|2021-07-14 10:22:30|742064.4|741064.4|742560.5|740560.5|742561.9|741064.4|742064.4|740551.9|21
1626258160000|2021-07-14 10:22:40|742056.4|741056.4|742066.8|741066.8|742075.5|741075.5|742050.1|741050.1|22
1626258170000|2021-07-14 10:22:50|742071.5|741071.5|742065.9|741065.9|742074|741074|742062.3|741062.3|21
1626258180000|2021-07-14 10:23:00|742064.9|741064.9|742070.3|741070.3|742076.9|741076.9|742064.3|741064.3|18
1626258190000|2021-07-14 10:23:10|742066|741066|742058.9|741058.9|742069.4|741069.4|742041.4|741041.4|18
1626258200000|2021-07-14 10:23:20|742064.4|741064.4|742050.9|741050.9|742064.4|741064.4|742038.4|741038.4|28
1626258210000|2021-07-14 10:23:30|742045.2|741045.2|742064.7|741064.7|742064.7|741064.7|742045.2|741045.2|12
1626258220000|2021-07-14 10:23:40|742061.6|741061.6|742053.1|741053.1|742077.6|741077.6|742053.1|741053.1|14
1626258230000|2021-07-14 10:23:50|742053.4|741053.4|742047.2|741047.2|742070.2|741070.2|742036|741036|24
1626258240000|2021-07-14 10:24:00|742053|741053|742046.2|741046.2|742057.5|741057.5|742046.2|741046.2|24
1626258250000|2021-07-14 10:24:10|742045.6|741045.6|742087.7|741087.7|742088|741088|742045.6|741045.6|13
1626258260000|2021-07-14 10:24:20|742089.1|741089.1|742627.1|740627.1|742646.9|741138.4|742087|740626.3|26
1626258270000|2021-07-14 10:24:30|742626.5|740626.5|742139.5|741139.5|742652.2|741146.1|742138|740622.6|30
1626258280000|2021-07-14 10:24:40|742142.4|741142.4|742145.2|741145.2|742145.2|741145.2|742137.3|741137.3|19
1626258290000|2021-07-14 10:24:50|742139.3|741139.3|742628.6|740628.6|742639.1|741145.1|742131.1|740624.2|25
1626258300000|2021-07-14 10:25:00|742642|740642|742111|741111|742642|741121.7|742109.8|740596.9|32
1626258310000|2021-07-14 10:25:10|742114.5|741114.5|742198.7|741198.7|742212.8|741212.8|742109.8|741109.8|30
1626258320000|2021-07-14 10:25:20|742191.5|741191.5|742671.2|740671.2|742687.7|741229.9|742187.4|740671.2|24
1626258330000|2021-07-14 10:25:30|742177.5|741177.5|742128|741128|742181|741181|742128|741128|24
1626258340000|2021-07-14 10:25:40|742131.7|741131.7|742622.4|740622.4|742636.6|741153.4|742124.5|740622.1|24
1626258350000|2021-07-14 10:25:50|742623|740623|742607.4|740607.4|742623|741131.9|742101|740607.2|20
1626258360000|2021-07-14 10:26:00|742117.6|741117.6|742118.2|741118.2|742632.8|741126.7|742103.5|740607.3|19
1626258370000|2021-07-14 10:26:10|742118.6|741118.6|742141.5|741141.5|742658|741145.3|742118.2|740632.6|23
1626258380000|2021-07-14 10:26:20|742141.2|741141.2|742158.2|741158.2|742676.4|741169.8|742134|740653.6|30
1626258390000|2021-07-14 10:26:30|742155.7|741155.7|742151.3|741151.3|742672.4|741173.2|742134.6|740658.8|26
1626258400000|2021-07-14 10:26:40|742148.5|741148.5|742179.7|741179.7|742678.9|741182.6|742138.5|740659.2|25
1626258410000|2021-07-14 10:26:50|742175.2|741175.2|742168.3|741168.3|742175.2|741175.2|742160.9|741160.9|22
1626258420000|2021-07-14 10:27:00|742166.1|741166.1|742184.6|741184.6|742683.6|741194.5|742166.1|740679.1|25
1626258430000|2021-07-14 10:27:10|742185|741185|742191.4|741191.4|742195|741195|742185|741185|21
1626258440000|2021-07-14 10:27:20|742194.8|741194.8|742208.2|741208.2|742693.4|741215.7|742171.4|740693.4|26
1626258450000|2021-07-14 10:27:30|742212.4|741212.4|742203.9|741203.9|742214.3|741214.3|742180.7|741180.7|30
1626258460000|2021-07-14 10:27:40|742201.3|741201.3|742191|741191|742234.2|741234.2|742186.3|741186.3|33
1626258470000|2021-07-14 10:27:50|742194|741194|742699|740699|742708.9|741207.4|742183.3|740691.1|24
1626258480000|2021-07-14 10:28:00|742700.6|740700.6|742201.8|741201.8|742711.4|741204.8|742196.8|740697.3|26
1626258490000|2021-07-14 10:28:10|742202.9|741202.9|742185.3|741185.3|742700.6|741206.5|742185.3|740679.6|28
1626258500000|2021-07-14 10:28:20|742185.5|741185.5|742211|741211|742218.4|741218.4|742185.5|741185.5|20
1626258510000|2021-07-14 10:28:30|742213.1|741213.1|742201.8|741201.8|742241.3|741241.3|742201.8|741201.8|20
1626258520000|2021-07-14 10:28:40|742208.8|741208.8|742194.7|741194.7|742219.3|741219.3|742184.7|741184.7|21
1626258530000|2021-07-14 10:28:50|742195.1|741195.1|742170.5|741170.5|742664.9|741195.1|742163|740659.2|21
1626258540000|2021-07-14 10:29:00|742172.9|741172.9|742662.3|740662.3|742662.3|741174.8|742167|740662.3|19
1626258550000|2021-07-14 10:29:10|742665.8|740665.8|742666.3|740666.3|742672.4|740672.4|742661.5|740661.5|23
1626258560000|2021-07-14 10:29:20|742167.9|741167.9|742146.8|741146.8|742675.3|741171|742146.7|740665.5|16
1626258570000|2021-07-14 10:29:30|742154.3|741154.3|742099.9|741099.9|742587|741155.5|742089.2|740585.1|28
1626258580000|2021-07-14 10:29:40|742100.1|741100.1|742091.2|741091.2|742101.3|741101.3|742090.8|741090.8|20
1626258590000|2021-07-14 10:29:50|742090.9|741090.9|742095.4|741095.4|742101.2|741101.2|742075.5|741075.5|24
1626258600000|2021-07-14 10:30:00|742091.2|741091.2|741970.4|740970.4|742526.6|741092.9|741970.4|740471.5|29
1626258610000|2021-07-14 10:30:10|741960.4|740960.4|742465.9|740465.9|742486.3|740977|741960.4|740462.3|31
1626258620000|2021-07-14 10:30:20|742467|740467|741970.3|740970.3|742489.8|740992.2|741968.8|740463.7|27
1626258630000|2021-07-14 10:30:30|741972.3|740972.3|742456|740456|742458.7|740974.8|741965.6|740453|24
1626258640000|2021-07-14 10:30:40|742457.8|740457.8|741862.2|740862.2|742457.8|740956.2|741846.8|740390.6|28
1626258650000|2021-07-14 10:30:50|741861.7|740861.7|741856.8|740856.8|741861.9|740861.9|741849.1|740849.1|23
1626258660000|2021-07-14 10:31:00|741861.7|740861.7|741861.5|740861.5|741866.9|740866.9|741836.6|740836.6|27
1626258670000|2021-07-14 10:31:10|741862.8|740862.8|741860.5|740860.5|742367.5|740888.1|741854.4|740361.5|34
1626258680000|2021-07-14 10:31:20|741880.1|740880.1|742103.2|741103.2|742574.3|741103.2|741875.8|740391.3|29
1626258690000|2021-07-14 10:31:30|742114.7|741114.7|742615|740615|742636.5|741126|742114.7|740606.1|33
1626258700000|2021-07-14 10:31:40|742610.3|740610.3|742582.9|740582.9|742610.3|741073|742071.7|740575.1|29
1626258710000|2021-07-14 10:31:50|742583.7|740583.7|742530.7|740530.7|742642.2|741171.8|742090|740529.7|36
1626258720000|2021-07-14 10:32:00|742534.1|740534.1|742538.3|740538.3|742544.9|741035.5|742028.4|740532.3|28
1626258730000|2021-07-14 10:32:10|742536.9|740536.9|741987.2|740987.2|742545.5|740990.3|741987.2|740482.4|33
1626258740000|2021-07-14 10:32:20|742505.8|740505.8|742049.4|741049.4|742610.1|741100.6|742048.6|740505.8|36
1626258750000|2021-07-14 10:32:30|742556.8|740556.8|742582.2|740582.2|742594.7|740594.7|742545.1|740545.1|30
1626258760000|2021-07-14 10:32:40|742564.9|740564.9|742560.5|740560.5|742568|740568|742554|740554|27
1626258770000|2021-07-14 10:32:50|742561.7|740561.7|742546.9|740546.9|742569.4|740569.4|742545.7|740545.7|20
1626258780000|2021-07-14 10:33:00|742550.7|740550.7|742544.3|740544.3|742563.7|741054|742043.7|740544.3|29
1626258790000|2021-07-14 10:33:10|742544.9|740544.9|742029.3|741029.3|742544.9|741037|742029.3|740538.4|20
1626258800000|2021-07-14 10:33:20|742030|741030|742539.4|740539.4|742554.5|741041.6|742030|740539.4|25
1626258810000|2021-07-14 10:33:30|742538|740538|742542.6|740542.6|742544.8|740544.8|742535.6|740535.6|23
1626258820000|2021-07-14 10:33:40|742537.7|740537.7|742542.3|740542.3|742542.3|740542.3|742529.1|740529.1|17
1626258830000|2021-07-14 10:33:50|742540.3|740540.3|741953.1|740953.1|742557.8|740953.1|741952.1|740529.7|27
1626258840000|2021-07-14 10:34:00|741948.6|740948.6|741936.9|740936.9|741950|740950|741936.9|740936.9|32
1626258850000|2021-07-14 10:34:10|741938.9|740938.9|741938.6|740938.6|741941|740941|741933.7|740933.7|30
1626258860000|2021-07-14 10:34:20|741940.7|740940.7|741912|740912|742421.8|740940.7|741870.4|740412.3|31
1626258870000|2021-07-14 10:34:30|741912.2|740912.2|741881.8|740881.8|741912.2|740912.2|741866.9|740866.9|29
1626258880000|2021-07-14 10:34:40|741881.9|740881.9|741867.7|740867.7|742369.2|740881.9|741858.2|740365.3|33
1626258890000|2021-07-14 10:34:50|741872.6|740872.6|741879.8|740879.8|741886.2|740886.2|741869.7|740869.7|28
1626258900000|2021-07-14 10:35:00|741873.8|740873.8|741879.3|740879.3|741884.3|740884.3|741859|740859|29
1626258910000|2021-07-14 10:35:10|741876.4|740876.4|741871.7|740871.7|741891.2|740891.2|741864.5|740864.5|27
1626258920000|2021-07-14 10:35:20|741871.1|740871.1|741856.8|740856.8|741875.9|740875.9|741830.5|740830.5|32
1626258930000|2021-07-14 10:35:30|741855.9|740855.9|741898.8|740898.8|741904.4|740904.4|741851.9|740851.9|19
1626258940000|2021-07-14 10:35:40|741903.9|740903.9|741986.2|740986.2|742509.8|741021.8|741881.9|740509.8|33
1626258950000|2021-07-14 10:35:50|741989.1|740989.1|742051.2|741051.2|742071.9|741071.9|741989.1|740989.1|28
1626258960000|2021-07-14 10:36:00|742024.1|741024.1|742060.4|741060.4|742517.5|741066.1|742024.1|740508.7|28
1626258970000|2021-07-14 10:36:10|742066.6|741066.6|742071.2|741071.2|742577.1|741085.4|742062.8|740564.7|30
1626258980000|2021-07-14 10:36:20|742073.7|741073.7|742499.5|740499.5|742541|741081.8|742003.4|740490.2|30
1626258990000|2021-07-14 10:36:30|742499.9|740499.9|742008.8|741008.8|742512.8|741008.8|742004.4|740497.7|27
1626259000000|2021-07-14 10:36:40|742011.5|741011.5|742043.4|741043.4|742048.5|741048.5|742008.2|741008.2|26
1626259010000|2021-07-14 10:36:50|742037.5|741037.5|742075.5|741075.5|742079|741079|741991.9|740991.9|33
1626259020000|2021-07-14 10:37:00|742078.8|741078.8|742090.2|741090.2|742100.8|741100.8|742060|741060|30
1626259030000|2021-07-14 10:37:10|742084.8|741084.8|742092.2|741092.2|742092.6|741092.6|742071.2|741071.2|25
1626259040000|2021-07-14 10:37:20|742087.8|741087.8|742106.2|741106.2|742110.5|741110.5|742085.7|741085.7|27
1626259050000|2021-07-14 10:37:30|742104.9|741104.9|742103.1|741103.1|742112|741112|742098.1|741098.1|23
1626259060000|2021-07-14 10:37:40|742105.6|741105.6|742136.4|741136.4|742136.4|741136.4|742104.1|741104.1|21
1626259070000|2021-07-14 10:37:50|742137.6|741137.6|742105.5|741105.5|742144.7|741144.7|742098.9|741098.9|21
1626259080000|2021-07-14 10:38:00|742107.9|741107.9|742112.8|741112.8|742122.2|741122.2|742102|741102|28
1626259090000|2021-07-14 10:38:10|742117.8|741117.8|742122.6|741122.6|742122.6|741122.6|742113.1|741113.1|14
1626259100000|2021-07-14 10:38:20|742124.1|741124.1|742112.5|741112.5|742124.1|741124.1|742106.8|741106.8|16
1626259110000|2021-07-14 10:38:30|742113.4|741113.4|741991.1|740991.1|742587.8|741113.4|741989.9|740506.1|22
1626259120000|2021-07-14 10:38:40|741991|740991|742005.7|741005.7|742520.7|741022|741991|740499.7|26
1626259130000|2021-07-14 10:38:50|742008.5|741008.5|742005.8|741005.8|742014.4|741014.4|742003|741003|18
1626259140000|2021-07-14 10:39:00|742005.4|741005.4|741996.4|740996.4|742011|741011|741989.3|740989.3|22
1626259150000|2021-07-14 10:39:10|741995.1|740995.1|742006.9|741006.9|742012.6|741012.6|741988.6|740988.6|23
1626259160000|2021-07-14 10:39:20|742006.1|741006.1|741959|740959|742015.7|741015.7|741956|740956|27
1626259170000|2021-07-14 10:39:30|741966.4|740966.4|741969.8|740969.8|741977.2|740977.2|741966.4|740966.4|21
1626259180000|2021-07-14 10:39:40|741969.3|740969.3|741961.4|740961.4|741973.9|740973.9|741913|740913|28
1626259190000|2021-07-14 10:39:50|741965.7|740965.7|741961.4|740961.4|742474.5|740992.8|741959|740474.5|27
1626259200000|2021-07-14 10:40:00|741964|740964|741946.5|740946.5|741964|740964|741941.7|740941.7|24
1626259210000|2021-07-14 10:40:10|741947.9|740947.9|741951.1|740951.1|741951.1|740951.1|741944.1|740944.1|12
1626259220000|2021-07-14 10:40:20|741951.9|740951.9|741932.2|740932.2|741957.4|740957.4|741916.1|740916.1|32
1626259230000|2021-07-14 10:40:30|741916.5|740916.5|741891|740891|742409.9|740920|741868.1|740409.9|33
1626259240000|2021-07-14 10:40:40|741869.2|740869.2|741920.8|740920.8|741920.8|740920.8|741869.2|740869.2|32
1626259250000|2021-07-14 10:40:50|741917.8|740917.8|741839.7|740839.7|742359.4|740921.9|741823|740344.2|33
1626259260000|2021-07-14 10:41:00|741860.4|740860.4|741843.7|740843.7|741896.1|740896.1|741841.1|740841.1|38
1626259270000|2021-07-14 10:41:10|741844.1|740844.1|741826.3|740826.3|741844.5|740844.5|741823.8|740823.8|21
1626259280000|2021-07-14 10:41:20|741831.6|740831.6|741841.6|740841.6|741841.6|740841.6|741824.9|740824.9|30
1626259290000|2021-07-14 10:41:30|741825.3|740825.3|741850.5|740850.5|741856.7|740856.7|741811.5|740811.5|32
1626259300000|2021-07-14 10:41:40|741851|740851|741840.8|740840.8|741851.3|740851.3|741837|740837|20
1626259310000|2021-07-14 10:41:50|741838.6|740838.6|741828.8|740828.8|741841.9|740841.9|741818.8|740818.8|29
1626259320000|2021-07-14 10:42:00|741827.7|740827.7|741856.2|740856.2|741889|740889|741823.1|740823.1|26
1626259330000|2021-07-14 10:42:10|741861.5|740861.5|741812.8|740812.8|741861.5|740861.5|741788.2|740788.2|32
1626259340000|2021-07-14 10:42:20|741809.7|740809.7|741824.9|740824.9|741825.5|740825.5|741801|740801|36
1626259350000|2021-07-14 10:42:30|741824.4|740824.4|741807.1|740807.1|742315.6|740838.5|741798.8|740305|31
1626259360000|2021-07-14 10:42:40|741806.9|740806.9|741811.2|740811.2|742292.5|740811.2|741785.4|740292.5|34
1626259370000|2021-07-14 10:42:50|742298.3|740298.3|741821.7|740821.7|742300.3|740838.9|741789|740298.3|29
1626259380000|2021-07-14 10:43:00|741822|740822|741833.9|740833.9|742312.2|740843.5|741805.6|740311.1|29
1626259390000|2021-07-14 10:43:10|741835.3|740835.3|741869.5|740869.5|741882.4|740882.4|741829.4|740829.4|31
1626259400000|2021-07-14 10:43:20|741871.5|740871.5|741832|740832|741872.1|740872.1|741831.3|740831.3|29
1626259410000|2021-07-14 10:43:30|741835.8|740835.8|741840.9|740840.9|742337.6|740893.8|741835.2|740337.6|32
1626259420000|2021-07-14 10:43:40|741838.9|740838.9|741854.3|740854.3|741854.3|740854.3|741788.4|740788.4|28
1626259430000|2021-07-14 10:43:50|741835.6|740835.6|741835.7|740835.7|741835.9|740835.9|741820.9|740820.9|29
1626259440000|2021-07-14 10:44:00|741834.7|740834.7|741939.7|740939.7|742369.3|740948.2|741833.3|740369.3|30
1626259450000|2021-07-14 10:44:10|741941.6|740941.6|741925.3|740925.3|741964|740964|741906.5|740906.5|33
1626259460000|2021-07-14 10:44:20|741925.1|740925.1|741905.2|740905.2|741925.1|740925.1|741905.2|740905.2|12
1626259470000|2021-07-14 10:44:30|741905.1|740905.1|741901.6|740901.6|741917.3|740917.3|741893.3|740893.3|15
1626259480000|2021-07-14 10:44:40|741901.3|740901.3|741855.4|740855.4|741913.7|740913.7|741845.1|740845.1|16
1626259490000|2021-07-14 10:44:50|741855.6|740855.6|741903.7|740903.7|741922.6|740922.6|741835|740835|26
1626259500000|2021-07-14 10:45:00|741904.2|740904.2|741877.9|740877.9|742433.3|740937.5|741872.1|740418.3|31
1626259510000|2021-07-14 10:45:10|741887.7|740887.7|741960.3|740960.3|742515|741014|741873.3|740495.2|33
1626259520000|2021-07-14 10:45:20|741960.4|740960.4|741976.3|740976.3|742491.2|740988.8|741957.8|740478.4|27
1626259530000|2021-07-14 10:45:30|741972.8|740972.8|741960.8|740960.8|741975.7|740975.7|741959.9|740959.9|27
1626259540000|2021-07-14 10:45:40|741959.2|740959.2|741982|740982|742007.8|741007.8|741936.9|740936.9|31
1626259550000|2021-07-14 10:45:50|741980|740980|742108|741108|742110.8|741110.8|741979.5|740979.5|28
1626259560000|2021-07-14 10:46:00|742106|741106|742113|741113|742113.5|741113.5|742095.2|741095.2|32
1626259570000|2021-07-14 10:46:10|742113.4|741113.4|742089|741089|742622.7|741121|742089|740622.7|20
1626259580000|2021-07-14 10:46:20|742089.6|741089.6|742109.4|741109.4|742115.1|741115.1|742089.4|741089.4|26
1626259590000|2021-07-14 10:46:30|742111|741111|742585.3|740585.3|742596|741114.4|742100.5|740580|27
1626259600000|2021-07-14 10:46:40|742583.7|740583.7|742610.3|740610.3|742610.9|741099.1|742095.6|740583.7|27
1626259610000|2021-07-14 10:46:50|742609.9|740609.9|742602.4|740602.4|742611.1|741109.9|742099.8|740599.7|25
1626259620000|2021-07-14 10:47:00|742098.5|741098.5|742578.9|740578.9|742607.3|741099.4|742091|740578.9|27
1626259630000|2021-07-14 10:47:10|742577.9|740577.9|742577.6|740577.6|742595.4|741063.7|742063.7|740560.1|32
1626259640000|2021-07-14 10:47:20|742573.7|740573.7|742553.9|740553.9|742574.9|740574.9|742553.9|740553.9|19
1626259650000|2021-07-14 10:47:30|742060.5|741060.5|742610.6|740610.6|742615.1|741063.5|742060.5|740596.9|19
1626259660000|2021-07-14 10:47:40|742611.4|740611.4|742070.9|741070.9|742614.4|741081.4|742070.9|740589.5|24
1626259670000|2021-07-14 10:47:50|742074.5|741074.5|742041|741041|742543.4|741074.5|742034.4|740543.4|26
1626259680000|2021-07-14 10:48:00|742040|741040|742590.5|740590.5|742601.7|741097.5|742040|740555.5|26
1626259690000|2021-07-14 10:48:10|742593|740593|742615|740615|742615|740615|742587.1|740587.1|17
1626259700000|2021-07-14 10:48:20|742611.5|740611.5|742608.6|740608.6|742616.5|740616.5|742604.8|740604.8|14
1626259710000|2021-07-14 10:48:30|742607.9|740607.9|742608.1|740608.1|742608.3|740608.3|742601.4|740601.4|14
1626259720000|2021-07-14 10:48:40|742602.1|740602.1|742582|740582|742608.2|741106.3|742097.1|740563.9|25
1626259730000|2021-07-14 10:48:50|742048|741048|742020.9|741020.9|742568.3|741073.5|742014.6|740542.3|29
1626259740000|2021-07-14 10:49:00|742020.8|741020.8|742498.8|740498.8|742512.4|741020.9|742000.1|740498|28
1626259750000|2021-07-14 10:49:10|742502.7|740502.7|742509.2|740509.2|742517.9|740517.9|742497|740497|19
1626259760000|2021-07-14 10:49:20|742510.6|740510.6|742002.9|741002.9|742514.8|741004.5|741983.9|740501.2|19
1626259770000|2021-07-14 10:49:30|742003.8|741003.8|741999.9|740999.9|742004.5|741004.5|741997|740997|13
1626259780000|2021-07-14 10:49:40|741997.5|740997.5|742002.3|741002.3|742003.2|741003.2|741997.5|740997.5|16
1626259790000|2021-07-14 10:49:50|742004.2|741004.2|742536.5|740536.5|742550.1|741038.1|742004.2|740503|21
1626259800000|2021-07-14 10:50:00|742014.6|741014.6|742024.2|741024.2|742533|741040.8|742009.4|740518.6|28
1626259810000|2021-07-14 10:50:10|742023.4|741023.4|742502.2|740502.2|742504.9|741024.9|742003.5|740499.4|20
1626259820000|2021-07-14 10:50:20|742496.2|740496.2|742496.4|740496.4|742509.7|741041.2|741999|740484.6|24
1626259830000|2021-07-14 10:50:30|742497.5|740497.5|742054.9|741054.9|742502.4|741072.8|742008.3|740487.7|27
1626259840000|2021-07-14 10:50:40|742061|741061|742047.5|741047.5|742584.5|741075.5|742033.4|740574.3|23
1626259850000|2021-07-14 10:50:50|742049.6|741049.6|742587.3|740587.3|742590|741122.5|742045.2|740577.8|23
1626259860000|2021-07-14 10:51:00|742592.4|740592.4|742111.2|741111.2|742592.4|741122.9|742099|740592.4|24
1626259870000|2021-07-14 10:51:10|742118.3|741118.3|742110.1|741110.1|742122.9|741122.9|742110.1|741110.1|13
1626259880000|2021-07-14 10:51:20|742109.1|741109.1|742109.9|741109.9|742115.5|741115.5|742106.3|741106.3|12
1626259890000|2021-07-14 10:51:30|742109.7|741109.7|742115.1|741115.1|742118.2|741118.2|742100.8|741100.8|13
1626259900000|2021-07-14 10:51:40|742107.9|741107.9|742609.9|740609.9|742611|741107.9|742054.7|740559.1|29
1626259910000|2021-07-14 10:51:50|742093.5|741093.5|742595.9|740595.9|742595.9|741102|742079.8|740577.3|21
1626259920000|2021-07-14 10:52:00|742577.8|740577.8|742130.5|741130.5|742594.1|741152|742085|740577.8|21
1626259930000|2021-07-14 10:52:10|742114|741114|742136.7|741136.7|742613.9|741136.7|742104.9|740597.4|23
1626259940000|2021-07-14 10:52:20|742122.8|741122.8|742619.7|740619.7|742619.7|741134.5|742100.1|740575.9|23
1626259950000|2021-07-14 10:52:30|742616.2|740616.2|742094.3|741094.3|742616.2|741094.6|742093.9|740588.7|17
1626259960000|2021-07-14 10:52:40|742094.6|741094.6|742063.2|741063.2|742572|741094.6|742051.6|740565.9|30
1626259970000|2021-07-14 10:52:50|742061.5|741061.5|742062.3|741062.3|742549.1|741063.7|742052.1|740540.9|28
1626259980000|2021-07-14 10:53:00|742062.6|741062.6|742562.7|740562.7|742562.7|741062.6|742047.4|740555.6|24
1626259990000|2021-07-14 10:53:10|742558.9|740558.9|742546|740546|742572.5|741077.1|742055.9|740546|26
1626260000000|2021-07-14 10:53:20|742050.7|741050.7|742063|741063|742576.4|741078.5|742027.5|740562.2|34
1626260010000|2021-07-14 10:53:30|742061.1|741061.1|742064.2|741064.2|742066.4|741066.4|742059|741059|22
1626260020000|2021-07-14 10:53:40|742064.3|741064.3|742079.3|741079.3|742588.2|741085.9|742061.9|740572.6|22
1626260030000|2021-07-14 10:53:50|742071.8|741071.8|742049.8|741049.8|742584.5|741085.9|742049.8|740539.6|28
1626260040000|2021-07-14 10:54:00|742044.9|741044.9|742568|740568|742579.5|741047.1|742044.9|740560.1|24
1626260050000|2021-07-14 10:54:10|742569|740569|742083.7|741083.7|742573.1|741095.9|742080.4|740565.5|23
1626260060000|2021-07-14 10:54:20|742084.7|741084.7|742113|741113|742603.1|741115.9|742084.1|740576.9|33
1626260070000|2021-07-14 10:54:30|742112.7|741112.7|742605.9|740605.9|742605.9|741119.6|742101.4|740597.7|21
1626260080000|2021-07-14 10:54:40|742603.1|740603.1|742588|740588|742606.4|740606.4|742579.5|740579.5|13
1626260090000|2021-07-14 10:54:50|742589|740589|742071.4|741071.4|742589.3|741071.4|742058.2|740548.9|26
1626260100000|2021-07-14 10:55:00|742555.8|740555.8|742586.6|740586.6|742588.8|740588.8|742555.8|740555.8|27
1626260110000|2021-07-14 10:55:10|742587.9|740587.9|742585.6|740585.6|742587.9|741073.6|742073.6|740551.4|27
1626260120000|2021-07-14 10:55:20|742586.1|740586.1|742593.7|740593.7|742608|741104.3|742080.1|740579.6|16
1626260130000|2021-07-14 10:55:30|742593.8|740593.8|742601.8|740601.8|742601.8|740601.8|742591.5|740591.5|15
1626260140000|2021-07-14 10:55:40|742603.2|740603.2|742098|741098|742608.5|741108.7|742090.5|740585|29
1626260150000|2021-07-14 10:55:50|742096.6|741096.6|742573.2|740573.2|742587.6|741099.6|742089.3|740564.9|18
1626260160000|2021-07-14 10:56:00|742567.9|740567.9|742602.8|740602.8|742615|740615|742567.9|740567.9|22
1626260170000|2021-07-14 10:56:10|742603.1|740603.1|742603|740603|742604.1|740604.1|742592.7|740592.7|17
1626260180000|2021-07-14 10:56:20|742612.8|740612.8|742598.7|740598.7|742613.5|740613.5|742584.7|740584.7|18
1626260190000|2021-07-14 10:56:30|742594.3|740594.3|742590.8|740590.8|742606.9|740606.9|742574.9|740574.9|19
1626260200000|2021-07-14 10:56:40|742568.1|740568.1|742573.1|740573.1|742581|741063.6|742054.6|740553.9|31
1626260210000|2021-07-14 10:56:50|742557.6|740557.6|742555.9|740555.9|742568.7|740568.7|742551.3|740551.3|28
1626260220000|2021-07-14 10:57:00|742557|740557|742556.6|740556.6|742566.6|740566.6|742552.1|740552.1|13
1626260230000|2021-07-14 10:57:10|742559.7|740559.7|742537.8|740537.8|742559.7|740559.7|742537.8|740537.8|18
1626260240000|2021-07-14 10:57:20|742538|740538|742564.5|740564.5|742572.8|740572.8|742538|740538|19
1626260250000|2021-07-14 10:57:30|742570.7|740570.7|742567|740567|742583|740583|742556.9|740556.9|26
1626260260000|2021-07-14 10:57:40|742570.6|740570.6|742560.2|740560.2|742572.9|740572.9|742552.4|740552.4|23
1626260270000|2021-07-14 10:57:50|742042.1|741042.1|742563.9|740563.9|742568|741053.2|742042.1|740553.7|29
1626260280000|2021-07-14 10:58:00|742558.1|740558.1|742051.1|741051.1|742566|741063.2|742039.3|740521.1|30
1626260290000|2021-07-14 10:58:10|742053.2|741053.2|742545|740545|742556.4|741056.9|742050.4|740532.5|21
1626260300000|2021-07-14 10:58:20|742543.8|740543.8|742554.6|740554.6|742559.4|740559.4|742538.2|740538.2|22
1626260310000|2021-07-14 10:58:30|742558.3|740558.3|742557.8|740557.8|742560.3|741055.2|742038.8|740550.6|13
1626260320000|2021-07-14 10:58:40|742555.5|740555.5|742534.7|740534.7|742555.5|741029.5|742029.5|740506.6|22
1626260330000|2021-07-14 10:58:50|742536.9|740536.9|742539.9|740539.9|742542|740542|742529.3|740529.3|19
1626260340000|2021-07-14 10:59:00|742529.8|740529.8|742526.4|740526.4|742543.5|740543.5|742522|740522|21
1626260350000|2021-07-14 10:59:10|742531.6|740531.6|742421.9|740421.9|742541.4|741002.7|741930.2|740417|26
1626260360000|2021-07-14 10:59:20|742426.3|740426.3|741949.3|740949.3|742461.2|740949.9|741933.5|740412.8|23
1626260370000|2021-07-14 10:59:30|741951.1|740951.1|741979.8|740979.8|741979.8|740979.8|741944.1|740944.1|31
1626260380000|2021-07-14 10:59:40|741978.5|740978.5|741961.2|740961.2|742473.3|740985.3|741939.4|740448.3|27
1626260390000|2021-07-14 10:59:50|741963|740963|741975.2|740975.2|742480.3|740977|741955.4|740463.5|24
1626260400000|2021-07-14 11:00:00|742457.7|740457.7|742467.8|740467.8|742467.8|740467.8|742457.7|740457.7|26
1626260410000|2021-07-14 11:00:10|742464.6|740464.6|741977.2|740977.2|742474|740992.1|741977.2|740457.7|24
1626260420000|2021-07-14 11:00:20|741980.8|740980.8|742542.7|740542.7|742546.2|740980.8|741964.8|740484|28
1626260430000|2021-07-14 11:00:30|742543.3|740543.3|742435.3|740435.3|742549.3|741028.4|742027.9|740435.3|26
1626260440000|2021-07-14 11:00:40|742416.3|740416.3|742427.6|740427.6|742428|740428|742391.7|740391.7|25
1626260450000|2021-07-14 11:00:50|742427.4|740427.4|742415|740415|742464.6|740464.6|742412.5|740412.5|29
1626260460000|2021-07-14 11:01:00|742437.5|740437.5|742508.3|740508.3|742535.2|740535.2|742433.9|740433.9|33
1626260470000|2021-07-14 11:01:10|742505.7|740505.7|742531.8|740531.8|742533.5|741009.5|742008.4|740498.3|30
1626260480000|2021-07-14 11:01:20|742534.7|740534.7|742520.7|740520.7|742541.2|740541.2|742505.2|740505.2|25
1626260490000|2021-07-14 11:01:30|742519.3|740519.3|742525.2|740525.2|742536|740536|742517.8|740517.8|23
1626260500000|2021-07-14 11:01:40|742524.7|740524.7|742501.3|740501.3|742524.7|740524.7|742494.6|740494.6|16
1626260510000|2021-07-14 11:01:50|742496.8|740496.8|742469.7|740469.7|742502.5|740502.5|742467.5|740467.5|23
1626260520000|2021-07-14 11:02:00|742463.6|740463.6|742380.4|740380.4|742463.6|740898.9|741890.1|740380.4|30
1626260530000|2021-07-14 11:02:10|742382.6|740382.6|742355.6|740355.6|742382.6|740843|741838.9|740332.4|30
1626260540000|2021-07-14 11:02:20|742343|740343|741821.4|740821.4|742349.2|740865.3|741821.4|740304|29
1626260550000|2021-07-14 11:02:30|741819.7|740819.7|742339.7|740339.7|742347.2|740862.2|741819.7|740312.8|29
1626260560000|2021-07-14 11:02:40|742341|740341|742360.6|740360.6|742361.6|740361.6|742327.4|740327.4|23
1626260570000|2021-07-14 11:02:50|742362.8|740362.8|742371.2|740371.2|742384.5|740384.5|742347|740347|30
1626260580000|2021-07-14 11:03:00|742372.9|740372.9|741837.4|740837.4|742377.7|740855.6|741835.2|740337.6|25
1626260590000|2021-07-14 11:03:10|741837.8|740837.8|742348.9|740348.9|742365.8|740854.2|741832|740339.7|29
1626260600000|2021-07-14 11:03:20|742358.4|740358.4|742389.3|740389.3|742399.1|740877.5|741864.5|740352.1|22
1626260610000|2021-07-14 11:03:30|742417.4|740417.4|742373.7|740373.7|742422.8|740422.8|742372.6|740372.6|30
1626260620000|2021-07-14 11:03:40|742372.1|740372.1|742380.5|740380.5|742387.4|740387.4|742372.1|740372.1|27
1626260630000|2021-07-14 11:03:50|742379.6|740379.6|742384|740384|742397.8|740397.8|742377.3|740377.3|21
1626260640000|2021-07-14 11:04:00|742385|740385|742406.8|740406.8|742409.5|740409.5|742364.2|740364.2|33
1626260650000|2021-07-14 11:04:10|742387.9|740387.9|742369|740369|742408.5|740408.5|742360.3|740360.3|29
1626260660000|2021-07-14 11:04:20|742374.7|740374.7|742337.8|740337.8|742382.4|740851.4|741838.8|740293|35
1626260670000|2021-07-14 11:04:30|742350.8|740350.8|742398.6|740398.6|742422.3|740900.1|741900.1|740342.8|24
1626260680000|2021-07-14 11:04:40|742402.1|740402.1|742405.2|740405.2|742410|740410|742397.3|740397.3|17
1626260690000|2021-07-14 11:04:50|742404.9|740404.9|742526.9|740526.9|742529.2|740529.2|742391.3|740391.3|22
1626260700000|2021-07-14 11:05:00|742515.7|740515.7|742478.3|740478.3|742524|740524|742474|740474|28
1626260710000|2021-07-14 11:05:10|742483.1|740483.1|742471.3|740471.3|742483.8|740483.8|742471.1|740471.1|27
1626260720000|2021-07-14 11:05:20|742476.8|740476.8|742410.8|740410.8|742491.8|740491.8|742398.4|740398.4|34
1626260730000|2021-07-14 11:05:30|742411.9|740411.9|741888.9|740888.9|742412.8|740894.2|741888.6|740381.2|22
1626260740000|2021-07-14 11:05:40|741887.7|740887.7|742303.2|740303.2|742353.8|740890.6|741809|740297.9|33
1626260750000|2021-07-14 11:05:50|742299.5|740299.5|742320.1|740320.1|742340.1|740823.4|741823.4|740290|28
1626260760000|2021-07-14 11:06:00|742319.9|740319.9|742365.3|740365.3|742365.3|740857.3|741793.1|740273.5|30
1626260770000|2021-07-14 11:06:10|742367.8|740367.8|741771.1|740771.1|742367.8|740781|741762.2|740333.5|26
1626260780000|2021-07-14 11:06:20|741767.5|740767.5|741774|740774|741774|740774|741763.7|740763.7|25
1626260790000|2021-07-14 11:06:30|741772.6|740772.6|741782.5|740782.5|741783.1|740783.1|741772.6|740772.6|22
1626260800000|2021-07-14 11:06:40|741782.9|740782.9|742213.2|740213.2|742213.2|740782.9|741640|740127.8|32
1626260810000|2021-07-14 11:06:50|742203.6|740203.6|742193.2|740193.2|742212.8|740212.8|742187.5|740187.5|35
1626260820000|2021-07-14 11:07:00|742187|740187|742284.4|740284.4|742307|740659.8|741659.8|740155.8|37
1626260830000|2021-07-14 11:07:10|742279.4|740279.4|742092.6|740092.6|742291.5|740586.1|741586.1|740039.7|35
1626260840000|2021-07-14 11:07:20|742092.3|740092.3|742256.5|740256.5|742327.1|740327.1|742092.3|740092.3|40
1626260850000|2021-07-14 11:07:30|742259.2|740259.2|742216.1|740216.1|742259.2|740259.2|742212.1|740212.1|34
1626260860000|2021-07-14 11:07:40|742219.9|740219.9|741750|740750|742252.5|740758.8|741736.9|740210.6|35
1626260870000|2021-07-14 11:07:50|741747.2|740747.2|742379.4|740379.4|742503.6|740752.7|741746.6|740269.6|38
1626260880000|2021-07-14 11:08:00|742395.2|740395.2|742378.9|740378.9|742417.7|740417.7|742360.2|740360.2|38
1626260890000|2021-07-14 11:08:10|742379.6|740379.6|742430.4|740430.4|742430.4|740924.1|741924.1|740369.5|35
1626260900000|2021-07-14 11:08:20|742429.1|740429.1|742452.5|740452.5|742453.1|740453.1|742422.2|740422.2|32
1626260910000|2021-07-14 11:08:30|742453.6|740453.6|742458.9|740458.9|742471.9|740471.9|742453|740453|31
1626260920000|2021-07-14 11:08:40|742457.5|740457.5|742500.6|740500.6|742528.7|740528.7|742423.5|740423.5|32
1626260930000|2021-07-14 11:08:50|742498.1|740498.1|742478.3|740478.3|742501.6|740994|741994|740465.8|38
1626260940000|2021-07-14 11:09:00|742485.7|740485.7|742442.9|740442.9|742506.2|740506.2|742433|740433|31
1626260950000|2021-07-14 11:09:10|742439.9|740439.9|742465.4|740465.4|742474.7|740474.7|742437.3|740437.3|34
1626260960000|2021-07-14 11:09:20|742465.5|740465.5|742483|740483|742493.5|740493.5|742465.5|740465.5|26
1626260970000|2021-07-14 11:09:30|742485.1|740485.1|742556.3|740556.3|742581.9|740581.9|742474.5|740474.5|34
1626260980000|2021-07-14 11:09:40|742556.6|740556.6|742629.3|740629.3|742634.8|741137|742087.4|740550.5|35
1626260990000|2021-07-14 11:09:50|742636.6|740636.6|742639.5|740639.5|742639.8|740639.8|742589.3|740589.3|36
1626261000000|2021-07-14 11:10:00|742633.6|740633.6|742794.5|740794.5|742844|741351.3|742218.6|740633.6|40
1626261010000|2021-07-14 11:10:10|742795.4|740795.4|742877.6|740877.6|742888.6|740888.6|742779.1|740779.1|40
1626261020000|2021-07-14 11:10:20|742869.5|740869.5|742790.6|740790.6|742910.3|740910.3|742790.6|740790.6|38
1626261030000|2021-07-14 11:10:30|742784.6|740784.6|742847.4|740847.4|742853|741346.5|742337.3|740784.6|34
1626261040000|2021-07-14 11:10:40|742840.8|740840.8|742248.8|741248.8|742849.5|741282.2|742248.8|740798.8|31
1626261050000|2021-07-14 11:10:50|742255|741255|742821.3|740821.3|742824|741261.9|742230.3|740801.4|36
1626261060000|2021-07-14 11:11:00|742818.5|740818.5|742836.3|740836.3|742845.5|741339|742250.8|740756.7|32
1626261070000|2021-07-14 11:11:10|742838.8|740838.8|742783.3|740783.3|742838.8|741316|742316|740783.3|37
1626261080000|2021-07-14 11:11:20|742786|740786|742748.6|740748.6|742786|740786|742738.3|740738.3|37
1626261090000|2021-07-14 11:11:30|742750.8|740750.8|742271.6|741271.6|742762.2|741271.6|742216|740710.1|35
1626261100000|2021-07-14 11:11:40|742774|740774|742799|740799|742803.6|740803.6|742745.8|740745.8|33
1626261110000|2021-07-14 11:11:50|742785.3|740785.3|742823.2|740823.2|742873.4|741292.6|742281.9|740769.2|38
1626261120000|2021-07-14 11:12:00|742824.6|740824.6|742848.1|740848.1|742894.5|741304.3|742303.2|740793|38
1626261130000|2021-07-14 11:12:10|742841|740841|742199.2|741199.2|742859.1|741291.2|742182.4|740722.5|35
1626261140000|2021-07-14 11:12:20|742184.3|741184.3|742170.4|741170.4|742746.7|741249.2|742170.4|740672.5|35
1626261150000|2021-07-14 11:12:30|742166.7|741166.7|742119.2|741119.2|742669.3|741179.4|742116.5|740649|33
1626261160000|2021-07-14 11:12:40|742130.4|741130.4|742094.7|741094.7|742621.3|741133.7|742094.7|740600.4|28
1626261170000|2021-07-14 11:12:50|742094.8|741094.8|742603.7|740603.7|742611|741098.6|742087.6|740583.3|31
1626261180000|2021-07-14 11:13:00|742605.4|740605.4|742607.4|740607.4|742611.4|740611.4|742590.8|740590.8|26
1626261190000|2021-07-14 11:13:10|742612.4|740612.4|742694.1|740694.1|742723.3|740723.3|742605.7|740605.7|35
1626261200000|2021-07-14 11:13:20|742686.5|740686.5|742660.2|740660.2|742688|740688|742655.7|740655.7|36
1626261210000|2021-07-14 11:13:30|742660.3|740660.3|742656.4|740656.4|742663.9|740663.9|742647.8|740647.8|30
1626261220000|2021-07-14 11:13:40|742656.3|740656.3|742057.3|741057.3|742658.1|741131.4|742057.3|740593.8|30
1626261230000|2021-07-14 11:13:50|742050.1|741050.1|742615.7|740615.7|742640|741063.3|742028.9|740523.9|34
1626261240000|2021-07-14 11:14:00|742624.3|740624.3|742568.9|740568.9|742624.3|740624.3|742555.3|740555.3|37
1626261250000|2021-07-14 11:14:10|742562.3|740562.3|742642.1|740642.1|742642.1|740642.1|742562.3|740562.3|32
1626261260000|2021-07-14 11:14:20|742638|740638|742636.9|740636.9|742654.9|740654.9|742628.6|740628.6|32
1626261270000|2021-07-14 11:14:30|742638.1|740638.1|742634.3|740634.3|742657.8|740657.8|742632.3|740632.3|35
1626261280000|2021-07-14 11:14:40|742636.2|740636.2|742659.5|740659.5|742668.2|740668.2|742599.9|740599.9|33
1626261290000|2021-07-14 11:14:50|742668.1|740668.1|742641.5|740641.5|742669.3|740669.3|742630.8|740630.8|32
1626261300000|2021-07-14 11:15:00|742638.2|740638.2|742692.5|740692.5|742695.3|740695.3|742601.2|740601.2|38
1626261310000|2021-07-14 11:15:10|742690.2|740690.2|742660.2|740660.2|742691.1|740691.1|742639|740639|32
1626261320000|2021-07-14 11:15:20|742658.8|740658.8|742660.2|740660.2|742678.5|741182.3|742182.2|740657.9|27
1626261330000|2021-07-14 11:15:30|742660|740660|742669.3|740669.3|742671.3|741159.6|742153.6|740653.9|29
1626261340000|2021-07-14 11:15:40|742669.2|740669.2|742751.4|740751.4|742762.9|741194.8|742194.8|740669.2|34
1626261350000|2021-07-14 11:15:50|742750.7|740750.7|742808.8|740808.8|742824.9|741266|742248.8|740750.7|33
1626261360000|2021-07-14 11:16:00|742811.6|740811.6|742809.5|740809.5|742811.6|740811.6|742804.6|740804.6|30
1626261370000|2021-07-14 11:16:10|742819.7|740819.7|742285.4|741285.4|742819.7|741291.2|742280.2|740780.3|23
1626261380000|2021-07-14 11:16:20|742281.9|741281.9|742234.5|741234.5|742758|741281.9|742234.5|740743.2|29
1626261390000|2021-07-14 11:16:30|742234|741234|742698.3|740698.3|742705|741234|742187.9|740684.8|32
1626261400000|2021-07-14 11:16:40|742697|740697|742696.9|740696.9|742702.4|740702.4|742695.2|740695.2|17
1626261410000|2021-07-14 11:16:50|742689|740689|742741.4|740741.4|742749.2|741195.1|742188.5|740683|27
1626261420000|2021-07-14 11:17:00|742738.7|740738.7|742743.8|740743.8|742749.9|740749.9|742734.4|740734.4|30
1626261430000|2021-07-14 11:17:10|742742.8|740742.8|742182|741182|742743.4|741194.4|742181.3|740679.2|29
1626261440000|2021-07-14 11:17:20|742192.4|741192.4|742152|741152|742192.4|741192.4|742152|741152|27
1626261450000|2021-07-14 11:17:30|742154.5|741154.5|742749.4|740749.4|742783.5|741178.2|742153.5|740673.7|33
1626261460000|2021-07-14 11:17:40|742746|740746|742873.3|740873.3|742879.4|740879.4|742744.2|740744.2|30
1626261470000|2021-07-14 11:17:50|742873.8|740873.8|742851.4|740851.4|742912.9|740912.9|742823.1|740823.1|38
1626261480000|2021-07-14 11:18:00|742850.6|740850.6|742815.3|740815.3|742855.6|740855.6|742813.1|740813.1|38
1626261490000|2021-07-14 11:18:10|742306.9|741306.9|742307.9|741307.9|742816.5|741319.2|742279|740816.5|31
1626261500000|2021-07-14 11:18:20|742302.5|741302.5|742783.2|740783.2|742802.8|741311.5|742281.4|740777.3|34
1626261510000|2021-07-14 11:18:30|742782.9|740782.9|742227.8|741227.8|742787.4|741278|742227|740775.5|32
1626261520000|2021-07-14 11:18:40|742238.7|741238.7|742229.8|741229.8|742740.5|741258.5|742219.8|740726.2|35
1626261530000|2021-07-14 11:18:50|742223.8|741223.8|742215.8|741215.8|742230.1|741230.1|742172.9|741172.9|32
1626261540000|2021-07-14 11:19:00|742211.8|741211.8|742141.8|741141.8|742211.8|741211.8|742141.8|741141.8|37
1626261550000|2021-07-14 11:19:10|742146|741146|742095|741095|742157.7|741157.7|742092.6|741092.6|30
1626261560000|2021-07-14 11:19:20|742068.7|741068.7|742077|741077|742100.7|741100.7|742068.7|741068.7|31
1626261570000|2021-07-14 11:19:30|742073.9|741073.9|742070.8|741070.8|742579.6|741079.8|742058.4|740561.8|29
1626261580000|2021-07-14 11:19:40|742065.7|741065.7|742084.4|741084.4|742090.9|741090.9|742047.2|741047.2|34
1626261590000|2021-07-14 11:19:50|742082.5|741082.5|742054.4|741054.4|742596.1|741107.1|742054.4|740567.8|34
1626261600000|2021-07-14 11:20:00|742055.9|741055.9|742074.6|741074.6|742600.6|741115|742054.9|740570.2|33
1626261610000|2021-07-14 11:20:10|742584.2|740584.2|742097.3|741097.3|742602.4|741108.8|742075.7|740573.9|30
1626261620000|2021-07-14 11:20:20|742593.7|740593.7|742126.2|741126.2|742635.8|741136.6|742080.8|740577.1|29
1626261630000|2021-07-14 11:20:30|742132.7|741132.7|742265|741265|742704|741265|742125.8|740680.9|37
1626261640000|2021-07-14 11:20:40|742257.6|741257.6|742227.4|741227.4|742777.2|741273.4|742214.4|740734.9|33
1626261650000|2021-07-14 11:20:50|742245|741245|742245.7|741245.7|742777.7|741261.3|742233.6|740735.3|38
1626261660000|2021-07-14 11:21:00|742786.8|740786.8|742789.5|740789.5|742798.4|741293.9|742255.8|740781.4|37
1626261670000|2021-07-14 11:21:10|742795|740795|742786.4|740786.4|742798.4|740798.4|742786.4|740786.4|25
1626261680000|2021-07-14 11:21:20|742787.3|740787.3|742742.5|740742.5|742788.3|741280.2|742225.5|740736.4|37
1626261690000|2021-07-14 11:21:30|742734.4|740734.4|742780.9|740780.9|742781.9|741273.9|742257.8|740734.4|36
1626261700000|2021-07-14 11:21:40|742281.6|741281.6|742735.4|740735.4|742735.8|741283.6|742244.9|740721.1|32
1626261710000|2021-07-14 11:21:50|742733.5|740733.5|742206.1|741206.1|742748.9|741245.1|742201.9|740711.7|27
1626261720000|2021-07-14 11:22:00|742204.3|741204.3|742221.2|741221.2|742721.4|741230|742176.8|740705.4|30
1626261730000|2021-07-14 11:22:10|742217.3|741217.3|742164.7|741164.7|742715|741218.8|742160.7|740658.6|32
1626261740000|2021-07-14 11:22:20|742160.5|741160.5|742658.1|740658.1|742671.8|741172.4|742148.9|740649.4|34
1626261750000|2021-07-14 11:22:30|742651.8|740651.8|742652.4|740652.4|742658.8|741157.2|742139.4|740634|35
1626261760000|2021-07-14 11:22:40|742161.4|741161.4|742061.9|741061.9|742562.2|741163.5|742051.8|740557.5|31
1626261770000|2021-07-14 11:22:50|742070|741070|742062.4|741062.4|742073.6|741073.6|742059.3|741059.3|29
1626261780000|2021-07-14 11:23:00|742062.5|741062.5|742030.6|741030.6|742544.3|741065.2|742015.5|740539.8|28
1626261790000|2021-07-14 11:23:10|742025.4|741025.4|742005.6|741005.6|742529|741039.4|742005.6|740522.3|30
1626261800000|2021-07-14 11:23:20|741988.8|740988.8|742567.8|740567.8|742567.8|741037.1|741988.8|740507.6|37
1626261810000|2021-07-14 11:23:30|742062.5|741062.5|742014.3|741014.3|742066.1|741066.1|742009.4|741009.4|31
1626261820000|2021-07-14 11:23:40|742014|741014|742031.7|741031.7|742040|741040|742014|741014|28
1626261830000|2021-07-14 11:23:50|742032.1|741032.1|742494.5|740494.5|742516.8|741032.1|742018.5|740492|26
1626261840000|2021-07-14 11:24:00|742506.1|740506.1|742513.9|740513.9|742516.8|740516.8|742462.4|740462.4|33
1626261850000|2021-07-14 11:24:10|742512.2|740512.2|741973.4|740973.4|742512.2|740994.4|741972.9|740470.8|31
1626261860000|2021-07-14 11:24:20|741975.4|740975.4|742419|740419|742462.4|740975.4|741928.2|740418.5|32
1626261870000|2021-07-14 11:24:30|742423.5|740423.5|741846.1|740846.1|742433.5|740884.6|741846.1|740379.4|29
1626261880000|2021-07-14 11:24:40|741840.3|740840.3|741919|740919|742399.2|740933|741840.3|740355.6|38
1626261890000|2021-07-14 11:24:50|741902.8|740902.8|741796.3|740796.3|742404.3|740902.8|741795.5|740295.3|35
1626261900000|2021-07-14 11:25:00|741809|740809|741808.9|740808.9|742336.6|740842.8|741793.4|740309.2|35
1626261910000|2021-07-14 11:25:10|741812.5|740812.5|741822.6|740822.6|742308.6|740828.3|741805.6|740307.3|28
1626261920000|2021-07-14 11:25:20|741825.3|740825.3|741807.4|740807.4|741825.3|740825.3|741799.4|740799.4|32
1626261930000|2021-07-14 11:25:30|741808.1|740808.1|742336.3|740336.3|742369.4|740879.8|741803.1|740292.2|32
1626261940000|2021-07-14 11:25:40|742335.5|740335.5|742358.8|740358.8|742361.3|740876.6|741852.6|740335.5|29
1626261950000|2021-07-14 11:25:50|742345.7|740345.7|742342.4|740342.4|742365|740864.4|741846|740329.2|22
1626261960000|2021-07-14 11:26:00|742343.1|740343.1|741884.6|740884.6|742387.8|740892.4|741831.1|740325.3|36
1626261970000|2021-07-14 11:26:10|741890.4|740890.4|741932.2|740932.2|742450|740957.9|741884.9|740373.1|32
1626261980000|2021-07-14 11:26:20|741927.2|740927.2|742268.6|740268.6|742385.5|740927.2|741779.3|740252.1|39
1626261990000|2021-07-14 11:26:30|742253.7|740253.7|742257.6|740257.6|742259.2|740765.8|741744.1|740240.5|27
1626262000000|2021-07-14 11:26:40|742255.1|740255.1|741731|740731|742261|740763.6|741720.7|740219.1|30
1626262010000|2021-07-14 11:26:50|741732|740732|741733.6|740733.6|741738.3|740738.3|741726|740726|30
1626262020000|2021-07-14 11:27:00|741733.2|740733.2|741727.6|740727.6|741752.3|740752.3|741722.5|740722.5|27
1626262030000|2021-07-14 11:27:10|741735.4|740735.4|741728.6|740728.6|741746.4|740746.4|741728.2|740728.2|31
1626262040000|2021-07-14 11:27:20|741732.1|740732.1|741658.8|740658.8|741737.7|740737.7|741656.6|740656.6|29
1626262050000|2021-07-14 11:27:30|741658.2|740658.2|741656.3|740656.3|741668.5|740668.5|741655.3|740655.3|23
1626262060000|2021-07-14 11:27:40|741655.6|740655.6|741658.6|740658.6|741662.2|740662.2|741651.9|740651.9|28
1626262070000|2021-07-14 11:27:50|741657|740657|741687.7|740687.7|741695.4|740695.4|741655.1|740655.1|26
1626262080000|2021-07-14 11:28:00|741687.9|740687.9|741499.6|740499.6|741697.4|740697.4|741483.7|740483.7|35
1626262090000|2021-07-14 11:28:10|741497.5|740497.5|741488.3|740488.3|741503|740503|741487.8|740487.8|28
1626262100000|2021-07-14 11:28:20|741489.9|740489.9|741636.8|740636.8|741646|740646|741483.2|740483.2|36
1626262110000|2021-07-14 11:28:30|741631|740631|741646.7|740646.7|741654.5|740654.5|741604.2|740604.2|38
1626262120000|2021-07-14 11:28:40|741657.4|740657.4|741672.8|740672.8|742189.6|740712.1|741652.4|740189.6|33
1626262130000|2021-07-14 11:28:50|741669.2|740669.2|741711.1|740711.1|741713.6|740713.6|741652.3|740652.3|33
1626262140000|2021-07-14 11:29:00|742190.4|740190.4|741766.3|740766.3|742265|740772.6|741681|740183|34
1626262150000|2021-07-14 11:29:10|741769.8|740769.8|741713.1|740713.1|741785.9|740785.9|741689.9|740689.9|33
1626262160000|2021-07-14 11:29:20|741715.3|740715.3|741713.5|740713.5|741736|740736|741697.7|740697.7|25
1626262170000|2021-07-14 11:29:30|741708.5|740708.5|741653.5|740653.5|741708.5|740708.5|741651.9|740651.9|29
1626262180000|2021-07-14 11:29:40|741655.1|740655.1|742034.7|740034.7|742034.7|740673.5|741592.9|740034.7|30
1626262190000|2021-07-14 11:29:50|742038.9|740038.9|741251.9|740251.9|742038.9|740543|741251.9|739736.5|39
1626262200000|2021-07-14 11:30:00|741246.6|740246.6|741600.4|739600.4|741749.2|740246.6|741246.6|739533|40
1626262210000|2021-07-14 11:30:10|741606|739606|741669.1|739669.1|741691.1|739691.1|741606|739606|40
1626262220000|2021-07-14 11:30:20|741646.1|739646.1|741628.7|739628.7|741684.2|739684.2|741611.5|739611.5|38
1626262230000|2021-07-14 11:30:30|741139.8|740139.8|741699.9|739699.9|741716.7|740207.4|741136.7|739673.2|38
1626262240000|2021-07-14 11:30:40|741687.6|739687.6|741635|739635|741694.4|739694.4|741569.4|739569.4|38
1626262250000|2021-07-14 11:30:50|741625.5|739625.5|741676.5|739676.5|741676.5|739676.5|741617.3|739617.3|32
1626262260000|2021-07-14 11:31:00|741680.7|739680.7|741700.7|739700.7|741734.5|739734.5|741669.7|739669.7|32
1626262270000|2021-07-14 11:31:10|741714.6|739714.6|741673.6|739673.6|741749.1|740209.8|741193.1|739656.1|35
1626262280000|2021-07-14 11:31:20|741674.2|739674.2|741696.8|739696.8|741716.5|739716.5|741661.9|739661.9|34
1626262290000|2021-07-14 11:31:30|741698.2|739698.2|741753.2|739753.2|741787.3|739787.3|741695.3|739695.3|31
1626262300000|2021-07-14 11:31:40|741744.5|739744.5|741599.4|739599.4|741771.4|739771.4|741599.4|739599.4|38
1626262310000|2021-07-14 11:31:50|741562|739562|741526.3|739526.3|741565.7|739565.7|741518.2|739518.2|34
1626262320000|2021-07-14 11:32:00|741525.3|739525.3|741610.2|739610.2|741647.5|740129.4|740998.1|739490.8|35
1626262330000|2021-07-14 11:32:10|741589.5|739589.5|741629.6|739629.6|741639.5|739639.5|741588.1|739588.1|30
1626262340000|2021-07-14 11:32:20|741626.6|739626.6|741113.1|740113.1|741644.1|740131.5|741113.1|739607|31
1626262350000|2021-07-14 11:32:30|741607.2|739607.2|741624|739624|741636.8|740139.6|741126.2|739605.4|30
1626262360000|2021-07-14 11:32:40|741623|739623|741631.1|739631.1|741634.4|739634.4|741621.6|739621.6|26
1626262370000|2021-07-14 11:32:50|741637.4|739637.4|741635|739635|741644.9|740134.1|741125.6|739619.3|34
1626262380000|2021-07-14 11:33:00|741635.8|739635.8|741135.3|740135.3|741636.7|740137.7|741119.3|739632.1|32
1626262390000|2021-07-14 11:33:10|741134|740134|741147.3|740147.3|741147.9|740147.9|741131.9|740131.9|24
1626262400000|2021-07-14 11:33:20|741147|740147|741181.3|740181.3|741687.1|740204.4|741147|739676.9|28
1626262410000|2021-07-14 11:33:30|741200.7|740200.7|741156|740156|741217.4|740217.4|741153.2|740153.2|33
1626262420000|2021-07-14 11:33:40|741157.3|740157.3|741214.2|740214.2|741744.3|740214.2|741150.7|739684.9|29
1626262430000|2021-07-14 11:33:50|741214.3|740214.3|741188.8|740188.8|741221.3|740221.3|741187.4|740187.4|23
1626262440000|2021-07-14 11:34:00|741187.9|740187.9|741742.7|739742.7|741752|740250.1|741185.4|739739|32
1626262450000|2021-07-14 11:34:10|741741.3|739741.3|741251.5|740251.5|741741.3|740253.7|741238.2|739737.7|22
1626262460000|2021-07-14 11:34:20|741252.8|740252.8|741246.2|740246.2|741255.7|740255.7|741246.2|740246.2|25
1626262470000|2021-07-14 11:34:30|741228.8|740228.8|741219.8|740219.8|741736.7|740228.8|741217.5|739726|35
1626262480000|2021-07-14 11:34:40|741221.1|740221.1|741229.2|740229.2|741738.9|740239.8|741212|739729.8|35
1626262490000|2021-07-14 11:34:50|741243.4|740243.4|741754.7|739754.7|741757.9|740251.2|741239|739752.4|32
1626262500000|2021-07-14 11:35:00|741754.9|739754.9|741805.8|739805.8|741807.4|740295.1|741229.9|739744.1|32
1626262510000|2021-07-14 11:35:10|741806.2|739806.2|741854.2|739854.2|741857.5|740298|741298|739804.6|23
1626262520000|2021-07-14 11:35:20|741851.9|739851.9|741390.2|740390.2|741853.8|740398|741379.7|739851.8|33
1626262530000|2021-07-14 11:35:30|741381.5|740381.5|741355.4|740355.4|741899.4|740397.7|741354.2|739856.3|37
1626262540000|2021-07-14 11:35:40|741356.9|740356.9|741871.5|739871.5|741883.9|740372.9|741356.9|739869.2|29
1626262550000|2021-07-14 11:35:50|741867.7|739867.7|741397.6|740397.6|741908.6|740404.2|741394.8|739867.7|32
1626262560000|2021-07-14 11:36:00|741399.1|740399.1|741406.5|740406.5|741903.6|740406.5|741395.6|739868.1|31
1626262570000|2021-07-14 11:36:10|741402.9|740402.9|741905.9|739905.9|741909.6|740407|741397.5|739897.3|27
1626262580000|2021-07-14 11:36:20|741906.7|739906.7|741907.6|739907.6|741927.1|740414|741406.5|739893.9|27
1626262590000|2021-07-14 11:36:30|741906.7|739906.7|741909.9|739909.9|741913.6|739913.6|741905.4|739905.4|27
1626262600000|2021-07-14 11:36:40|741908.8|739908.8|741893|739893|741908.8|739908.8|741841.9|739841.9|32
1626262610000|2021-07-14 11:36:50|741893.8|739893.8|741907.4|739907.4|741912.1|739912.1|741889.1|739889.1|35
1626262620000|2021-07-14 11:37:00|741905.2|739905.2|741895.7|739895.7|741915|739915|741894.3|739894.3|30
1626262630000|2021-07-14 11:37:10|741896.5|739896.5|741498.6|740498.6|741991.9|740498.6|741467.9|739896.5|33
1626262640000|2021-07-14 11:37:20|741979.9|739979.9|741505.7|740505.7|741999.3|740512|741498.7|739979.9|38
1626262650000|2021-07-14 11:37:30|741505.5|740505.5|741531|740531|742024.7|740531|741497|740020.2|40
1626262660000|2021-07-14 11:37:40|742037.4|740037.4|741506.9|740506.9|742049.9|740537.5|741506.9|740028.7|35
1626262670000|2021-07-14 11:37:50|741507.9|740507.9|741517.7|740517.7|741520.4|740520.4|741504.8|740504.8|33
1626262680000|2021-07-14 11:38:00|741515.4|740515.4|741529.7|740529.7|741548.3|740548.3|741505.1|740505.1|37
1626262690000|2021-07-14 11:38:10|741532.3|740532.3|741509|740509|741532.3|740532.3|741499.9|740499.9|32
1626262700000|2021-07-14 11:38:20|741507.2|740507.2|742014.1|740014.1|742031.7|740527.3|741504.7|740004.9|32
1626262710000|2021-07-14 11:38:30|742018.5|740018.5|741497|740497|742018.5|740516.1|741477.3|740014.9|38
1626262720000|2021-07-14 11:38:40|741497.5|740497.5|741502.3|740502.3|741505.4|740505.4|741495.1|740495.1|29
1626262730000|2021-07-14 11:38:50|741502.9|740502.9|741500.7|740500.7|741504.8|740504.8|741494|740494|31
1626262740000|2021-07-14 11:39:00|741501.7|740501.7|741509.1|740509.1|741520.4|740520.4|741499.2|740499.2|27
1626262750000|2021-07-14 11:39:10|741508.1|740508.1|741549.2|740549.2|742050.4|740553.8|741508.1|740034|36
1626262760000|2021-07-14 11:39:20|741548.4|740548.4|742075.9|740075.9|742094.2|740592.3|741547.4|740074.7|32
1626262770000|2021-07-14 11:39:30|742075.1|740075.1|741568.9|740568.9|742093.3|740582|741564.3|740074.5|35
1626262780000|2021-07-14 11:39:40|741569.1|740569.1|741554|740554|742079.4|740569.1|741554|740069|33
1626262790000|2021-07-14 11:39:50|741555.3|740555.3|741551.9|740551.9|742058.2|740561.8|741546.3|740051.1|35
1626262800000|2021-07-14 11:40:00|741552.6|740552.6|741514.8|740514.8|741552.6|740552.6|741508.4|740508.4|28
1626262810000|2021-07-14 11:40:10|741515.9|740515.9|741521.6|740521.6|742034.4|740537|741509.6|740028.8|36
1626262820000|2021-07-14 11:40:20|741520.2|740520.2|742048.5|740048.5|742058.4|740547.8|741515.6|740043.5|32
1626262830000|2021-07-14 11:40:30|742042|740042|741559|740559|742060.4|740564.9|741551.1|740035|32
1626262840000|2021-07-14 11:40:40|741566.6|740566.6|742094|740094|742097.1|740586.1|741566.6|740082.6|23
1626262850000|2021-07-14 11:40:50|742091.5|740091.5|742083.4|740083.4|742099.7|740577.5|741577.5|740079.1|25
1626262860000|2021-07-14 11:41:00|742082.4|740082.4|741615.9|740615.9|742084.5|740625.3|741615.9|740073.7|25
1626262870000|2021-07-14 11:41:10|741604.8|740604.8|741622|740622|741629.1|740629.1|741594.1|740594.1|32
1626262880000|2021-07-14 11:41:20|741623.1|740623.1|741700.3|740700.3|742231.4|740714.7|741601.2|740167.4|38
1626262890000|2021-07-14 11:41:30|741699|740699|742247.7|740247.7|742260.7|740765.3|741674.7|740176.4|35
1626262900000|2021-07-14 11:41:40|742249.3|740249.3|741745|740745|742266.7|740749.6|741737.2|740249.3|21
1626262910000|2021-07-14 11:41:50|741746.8|740746.8|742140|740140|742149.2|740753.1|741693.5|740130.1|26
1626262920000|2021-07-14 11:42:00|742140.7|740140.7|742067.5|740067.5|742141.2|740620.2|741568.5|740067.5|33
1626262930000|2021-07-14 11:42:10|742069|740069|742090.8|740090.8|742090.8|740582.2|741546.4|740053.9|31
1626262940000|2021-07-14 11:42:20|742093.7|740093.7|742087.7|740087.7|742095.7|740587.1|741587.1|740075.3|29
1626262950000|2021-07-14 11:42:30|742092.7|740092.7|742118.8|740118.8|742120.9|740597.8|741594.8|740090.5|28
1626262960000|2021-07-14 11:42:40|742119|740119|741610.2|740610.2|742119|740635.5|741607.5|740119|22
1626262970000|2021-07-14 11:42:50|741611.2|740611.2|742130.7|740130.7|742132.7|740629.8|741611.2|740118.1|29
1626262980000|2021-07-14 11:43:00|742132.2|740132.2|742124.1|740124.1|742138|740625.6|741618.3|740122.3|24
1626262990000|2021-07-14 11:43:10|741626.9|740626.9|741619|740619|741632.3|740632.3|741614.8|740614.8|25
1626263000000|2021-07-14 11:43:20|741605.9|740605.9|741631.8|740631.8|742144.6|740635.3|741590.2|740112.9|32
1626263010000|2021-07-14 11:43:30|741632.7|740632.7|742128.3|740128.3|742151|740634|741629.5|740121.3|32
1626263020000|2021-07-14 11:43:40|742129.8|740129.8|741671.8|740671.8|742198.9|740680.5|741668.1|740129|32
1626263030000|2021-07-14 11:43:50|741672.9|740672.9|741586.8|740586.8|742147.9|740683.3|741586.8|740130.3|37
1626263040000|2021-07-14 11:44:00|742063|740063|741579.2|740579.2|742071|740579.2|741527.7|740042.1|38
1626263050000|2021-07-14 11:44:10|742088.8|740088.8|741575|740575|742098.7|740591.4|741567.1|740057.5|24
1626263060000|2021-07-14 11:44:20|742079|740079|742089.6|740089.6|742100|740586.7|741580.5|740075.8|28
1626263070000|2021-07-14 11:44:30|742090.8|740090.8|742127.6|740127.6|742133.8|740614|741614|740082|24
1626263080000|2021-07-14 11:44:40|742128.1|740128.1|741566|740566|742159.7|740654.9|741557.8|740128.1|29
1626263090000|2021-07-14 11:44:50|741566.3|740566.3|741558.5|740558.5|741585.4|740585.4|741555.5|740555.5|27
1626263100000|2021-07-14 11:45:00|741644.3|740644.3|741649.7|740649.7|741656.9|740656.9|741644.3|740644.3|28
1626263110000|2021-07-14 11:45:10|741649.8|740649.8|741649.7|740649.7|741653.7|740653.7|741641.5|740641.5|26
1626263120000|2021-07-14 11:45:20|741650.1|740650.1|741647.4|740647.4|741650.9|740650.9|741632.1|740632.1|25
1626263130000|2021-07-14 11:45:30|741647|740647|742097.5|740097.5|742149|740647|741576.1|740070.5|33
1626263140000|2021-07-14 11:45:40|742096.9|740096.9|741605.6|740605.6|742106|740605.6|741605.6|740094.3|28
1626263150000|2021-07-14 11:45:50|741605.5|740605.5|741628.4|740628.4|741628.4|740628.4|741596.2|740596.2|25
1626263160000|2021-07-14 11:46:00|741622.6|740622.6|741641.9|740641.9|741662.2|740662.2|741620.5|740620.5|31
1626263170000|2021-07-14 11:46:10|741642.2|740642.2|741639.5|740639.5|741648.6|740648.6|741617.4|740617.4|32
1626263180000|2021-07-14 11:46:20|741638.3|740638.3|741661.1|740661.1|742175.2|740673.9|741638.3|740138|26
1626263190000|2021-07-14 11:46:30|741681|740681|742254|740254|742391.8|740817.7|741661.4|740240.3|37
1626263200000|2021-07-14 11:46:40|742258.2|740258.2|741771.3|740771.3|742278.4|740780.9|741745.6|740245.1|26
1626263210000|2021-07-14 11:46:50|742276.3|740276.3|742233.7|740233.7|742285.4|740750.3|741750.3|740231.3|32
1626263220000|2021-07-14 11:47:00|741737.1|740737.1|742245.3|740245.3|742250|740737.8|741734.3|740237.1|25
1626263230000|2021-07-14 11:47:10|742244.5|740244.5|741713.7|740713.7|742244.6|740737.5|741710.7|740241.1|25
1626263240000|2021-07-14 11:47:20|741713.4|740713.4|741731.8|740731.8|741732.9|740732.9|741708.5|740708.5|28
1626263250000|2021-07-14 11:47:30|741731.2|740731.2|742241.2|740241.2|742244.3|740745.1|741731.2|740230.5|27
1626263260000|2021-07-14 11:47:40|742229.6|740229.6|741729.4|740729.4|742234.7|740747.3|741726.8|740223.1|27
1626263270000|2021-07-14 11:47:50|741729.2|740729.2|741746.4|740746.4|741750.8|740750.8|741718.7|740718.7|23
1626263280000|2021-07-14 11:48:00|741746.6|740746.6|741745.2|740745.2|741757.5|740757.5|741744|740744|24
1626263290000|2021-07-14 11:48:10|741748.4|740748.4|741746.3|740746.3|741757.6|740757.6|741745.7|740745.7|18
1626263300000|2021-07-14 11:48:20|741745.9|740745.9|741727|740727|741752.2|740752.2|741725.7|740725.7|28
1626263310000|2021-07-14 11:48:30|741726.5|740726.5|741752.2|740752.2|741753.3|740753.3|741726.5|740726.5|24
1626263320000|2021-07-14 11:48:40|741752.5|740752.5|741740.2|740740.2|741761.1|740761.1|741728.2|740728.2|24
1626263330000|2021-07-14 11:48:50|741751.6|740751.6|741751.5|740751.5|741770.1|740770.1|741746.3|740746.3|31
1626263340000|2021-07-14 11:49:00|741751.8|740751.8|741772.3|740772.3|741772.3|740772.3|741741.8|740741.8|33
1626263350000|2021-07-14 11:49:10|741771.8|740771.8|741744|740744|741772.1|740772.1|741733.3|740733.3|32
1626263360000|2021-07-14 11:49:20|741743.3|740743.3|741738.8|740738.8|741745.8|740745.8|741737.3|740737.3|27
1626263370000|2021-07-14 11:49:30|741739.6|740739.6|741746|740746|741746|740746|741720.9|740720.9|34
1626263380000|2021-07-14 11:49:40|741746.1|740746.1|741756.3|740756.3|741756.3|740756.3|741726.9|740726.9|26
1626263390000|2021-07-14 11:49:50|741756.8|740756.8|741751.7|740751.7|741760.2|740760.2|741742.3|740742.3|28
1626263400000|2021-07-14 11:50:00|741755.4|740755.4|741769.1|740769.1|741773.1|740773.1|741747.4|740747.4|31
1626263410000|2021-07-14 11:50:10|741765.6|740765.6|741772.8|740772.8|741779.7|740779.7|741765.6|740765.6|33
1626263420000|2021-07-14 11:50:20|741772.2|740772.2|742160.4|740160.4|742160.4|740772.2|741637.6|740160.4|31
1626263430000|2021-07-14 11:50:30|741657.6|740657.6|741658.2|740658.2|742178.7|740696.8|741657.6|740160.3|32
1626263440000|2021-07-14 11:50:40|741673.2|740673.2|741607.6|740607.6|741686.8|740686.8|741594.2|740594.2|36
1626263450000|2021-07-14 11:50:50|741596.4|740596.4|741578.5|740578.5|741623.3|740623.3|741578.5|740578.5|35
1626263460000|2021-07-14 11:51:00|741582.8|740582.8|742155.7|740155.7|742155.7|740668.3|741572.4|740155.7|34
1626263470000|2021-07-14 11:51:10|742156.2|740156.2|741653.2|740653.2|742156.2|740718.2|741644.2|740156.2|33
1626263480000|2021-07-14 11:51:20|741655.5|740655.5|742141.1|740141.1|742141.1|740662.4|741585.4|740116.5|37
1626263490000|2021-07-14 11:51:30|741629.5|740629.5|741572.3|740572.3|742176.3|740671.4|741569.7|740123.9|36
1626263500000|2021-07-14 11:51:40|741579.1|740579.1|741585.7|740585.7|742104.6|740602.1|741551.8|740075.7|30
1626263510000|2021-07-14 11:51:50|741585.9|740585.9|741691|740691|741697.9|740697.9|741585.9|740585.9|28
1626263520000|2021-07-14 11:52:00|741689.4|740689.4|741752.4|740752.4|741752.4|740752.4|741676.2|740676.2|25
1626263530000|2021-07-14 11:52:10|741751|740751|741779.3|740779.3|741779.3|740779.3|741730|740730|25
1626263540000|2021-07-14 11:52:20|741779.4|740779.4|741765.7|740765.7|741779.4|740779.4|741756.9|740756.9|28
1626263550000|2021-07-14 11:52:30|741765.9|740765.9|741757.7|740757.7|741808.4|740808.4|741756.2|740756.2|30
1626263560000|2021-07-14 11:52:40|741755.6|740755.6|741766|740766|741766|740766|741742.4|740742.4|16
1626263570000|2021-07-14 11:52:50|741760.6|740760.6|741752.9|740752.9|741764.2|740764.2|741749.1|740749.1|21
1626263580000|2021-07-14 11:53:00|741750.2|740750.2|741752.8|740752.8|741754.1|740754.1|741743.9|740743.9|26
1626263590000|2021-07-14 11:53:10|741750.5|740750.5|741546.2|740546.2|741750.5|740750.5|741544.7|740544.7|33
1626263600000|2021-07-14 11:53:20|741545.3|740545.3|741562.2|740562.2|741578.4|740578.4|741545.3|740545.3|20
1626263610000|2021-07-14 11:53:30|741559|740559|741558.7|740558.7|741567.6|740567.6|741556.1|740556.1|15
1626263620000|2021-07-14 11:53:40|741558.4|740558.4|741555.5|740555.5|741564.3|740564.3|741544.3|740544.3|16
1626263630000|2021-07-14 11:53:50|741546|740546|741556|740556|741561.7|740561.7|741543.6|740543.6|21
1626263640000|2021-07-14 11:54:00|741553.9|740553.9|741554.5|740554.5|741560.3|740560.3|741553.6|740553.6|19
1626263650000|2021-07-14 11:54:10|741550.5|740550.5|741415.1|740415.1|741555.6|740555.6|741411.8|740411.8|31
1626263660000|2021-07-14 11:54:20|741416.1|740416.1|741406.1|740406.1|741446.2|740446.2|741395.1|740395.1|35
1626263670000|2021-07-14 11:54:30|741402.2|740402.2|741367.4|740367.4|741408.6|740408.6|741365.3|740365.3|31
1626263680000|2021-07-14 11:54:40|741378.5|740378.5|741382.6|740382.6|741393.6|740393.6|741360.5|740360.5|34
1626263690000|2021-07-14 11:54:50|741383.6|740383.6|741353.8|740353.8|741393.1|740393.1|741348.9|740348.9|27
1626263700000|2021-07-14 11:55:00|741351|740351|741350.6|740350.6|741361.2|740361.2|741345.6|740345.6|19
1626263710000|2021-07-14 11:55:10|741348.8|740348.8|741246.4|740246.4|741357|740357|741246.4|740246.4|28
1626263720000|2021-07-14 11:55:20|741250.6|740250.6|741306.1|740306.1|741342|740342|741233.5|740233.5|34
1626263730000|2021-07-14 11:55:30|741303.1|740303.1|741287.9|740287.9|741305.5|740305.5|741287.9|740287.9|25
1626263740000|2021-07-14 11:55:40|741289.2|740289.2|741286.3|740286.3|741299|740299|741266.6|740266.6|29
1626263750000|2021-07-14 11:55:50|741279.5|740279.5|741253.9|740253.9|741282.3|740282.3|741247.5|740247.5|32
1626263760000|2021-07-14 11:56:00|741245.3|740245.3|741208|740208|741245.3|740245.3|741208|740208|30
1626263770000|2021-07-14 11:56:10|741209.6|740209.6|741183.8|740183.8|741695.6|740209.6|741136.5|739673.6|34
1626263780000|2021-07-14 11:56:20|741186|740186|741165.1|740165.1|741186|740186|741157.9|740157.9|33
1626263790000|2021-07-14 11:56:30|741167.3|740167.3|741738|739738|741738.4|740248.8|741163|739687.2|35
1626263800000|2021-07-14 11:56:40|741738.9|739738.9|741204.5|740204.5|741738.9|740208.5|741204|739723.5|30
1626263810000|2021-07-14 11:56:50|741203.6|740203.6|741203.5|740203.5|741218.4|740218.4|741195.2|740195.2|37
1626263820000|2021-07-14 11:57:00|741202.7|740202.7|741207.5|740207.5|741221.4|740221.4|741197.1|740197.1|37
1626263830000|2021-07-14 11:57:10|741209|740209|741714|739714|741718|740223.9|741207.2|739712.4|29
1626263840000|2021-07-14 11:57:20|741716.2|739716.2|741207|740207|741716.2|740213.3|741200.9|739714.5|29
1626263850000|2021-07-14 11:57:30|741205.4|740205.4|741326|740326|741326.3|740326.3|741205.4|740205.4|31
1626263860000|2021-07-14 11:57:40|741328.8|740328.8|741801|739801|741828.3|740328.8|741327.9|739800.3|36
1626263870000|2021-07-14 11:57:50|741798.8|739798.8|741280.7|740280.7|741808.1|740286.4|741276.6|739797.4|30
1626263880000|2021-07-14 11:58:00|741280.8|740280.8|741254.2|740254.2|741751.2|740280.8|741237|739736.3|34
1626263890000|2021-07-14 11:58:10|741254.3|740254.3|741259.4|740259.4|741754.4|740265.2|741254.3|739750|31
1626263900000|2021-07-14 11:58:20|741262.5|740262.5|741791.9|739791.9|741791.9|740277.1|741260.6|739776.5|30
1626263910000|2021-07-14 11:58:30|741325.7|740325.7|741814.5|739814.5|741814.5|740325.7|741282.6|739800.3|32
1626263920000|2021-07-14 11:58:40|741813.3|739813.3|741829.1|739829.1|741848.3|740323.4|741321.2|739807.8|28
1626263930000|2021-07-14 11:58:50|741827.5|739827.5|741303.9|740303.9|741827.5|740337.1|741289.6|739827.5|35
1626263940000|2021-07-14 11:59:00|741305.3|740305.3|741335.7|740335.7|741335.7|740335.7|741293.4|740293.4|33
1626263950000|2021-07-14 11:59:10|741321|740321|741831.2|739831.2|741832.5|740338.3|741321|739820.9|33
1626263960000|2021-07-14 11:59:20|741830.7|739830.7|741780.7|739780.7|741830.7|739830.7|741780.7|739780.7|22
1626263970000|2021-07-14 11:59:30|741781.1|739781.1|741777.4|739777.4|741787.8|739787.8|741774.9|739774.9|26
1626263980000|2021-07-14 11:59:40|741776.9|739776.9|741281.1|740281.1|741776.9|740284.5|741263.7|739764.2|24
1626263990000|2021-07-14 11:59:50|741275.8|740275.8|741261.3|740261.3|741290|740290|741261.3|740261.3|27
1626264000000|2021-07-14 12:00:00|741265|740265|741207.6|740207.6|741719.5|740265|741189|739665.9|37
1626264010000|2021-07-14 12:00:10|741200.3|740200.3|741162.7|740162.7|741751.6|740272|741162.7|739658.5|40
1626264020000|2021-07-14 12:00:20|741172.7|740172.7|741699.5|739699.5|741707.3|740184.3|741171.1|739661.8|38
1626264030000|2021-07-14 12:00:30|741692|739692|741669.5|739669.5|741699.1|740202.5|741181.9|739650.7|37
1626264040000|2021-07-14 12:00:40|741665.6|739665.6|741657.5|739657.5|741688.1|740186.1|741168.2|739641|35
1626264050000|2021-07-14 12:00:50|741659.2|739659.2|741616.7|739616.7|741662.5|739662.5|741610.2|739610.2|28
1626264060000|2021-07-14 12:01:00|741614.2|739614.2|741606|739606|741616.1|740095.5|741095.5|739585|30
1626264070000|2021-07-14 12:01:10|741607.9|739607.9|741609.1|739609.1|741615.4|739615.4|741600.1|739600.1|29
1626264080000|2021-07-14 12:01:20|741613.2|739613.2|741036.7|740036.7|741613.2|740067.5|741013.4|739514.5|30
1626264090000|2021-07-14 12:01:30|741045.1|740045.1|741487.2|739487.2|741512.6|740046.3|740973.7|739482|33
1626264100000|2021-07-14 12:01:40|741486.7|739486.7|741509.3|739509.3|741525.8|740012|741003.8|739452.7|27
1626264110000|2021-07-14 12:01:50|741019.9|740019.9|741648|739648|741654.7|740138.5|741014.8|739511.8|36
1626264120000|2021-07-14 12:02:00|741650.7|739650.7|741650.4|739650.4|741655.5|740152|741149.3|739631.2|37
1626264130000|2021-07-14 12:02:10|741651.6|739651.6|741114.4|740114.4|741652.5|740128|741077.4|739646|35
1626264140000|2021-07-14 12:02:20|741118.4|740118.4|741141|740141|741633.6|740144.7|741113.2|739633.6|28
1626264150000|2021-07-14 12:02:30|741138.5|740138.5|741148.7|740148.7|741648.3|740148.7|741138.1|739648.3|16
1626264160000|2021-07-14 12:02:40|741169.2|740169.2|741181.4|740181.4|741715.9|740206.5|741169.2|739666.6|36
1626264170000|2021-07-14 12:02:50|741186.9|740186.9|741684.4|739684.4|741701.2|740186.9|741178.5|739669.8|30
1626264180000|2021-07-14 12:03:00|741684.2|739684.2|741191.1|740191.1|741684.2|740191.5|741165.8|739669.5|32
1626264190000|2021-07-14 12:03:10|741174|740174|741192.2|740192.2|741192.2|740192.2|741161.3|740161.3|26
1626264200000|2021-07-14 12:03:20|741687.7|739687.7|741168.6|740168.6|741687.7|740174.6|741163.5|739669.3|23
1626264210000|2021-07-14 12:03:30|741166.8|740166.8|741647.9|739647.9|741682.9|740178.1|741124.5|739632.7|26
1626264220000|2021-07-14 12:03:40|741158.7|740158.7|741680|739680|741694.4|740195.5|741158.7|739655.9|32
1626264230000|2021-07-14 12:03:50|741676.2|739676.2|741132.1|740132.1|741676.2|740138.4|741105.7|739601.8|27
1626264240000|2021-07-14 12:04:00|741132.5|740132.5|741115.7|740115.7|741132.5|740132.5|741104.4|740104.4|28
1626264250000|2021-07-14 12:04:10|741114.1|740114.1|741129.2|740129.2|741130.4|740130.4|741114.1|740114.1|23
1626264260000|2021-07-14 12:04:20|741136.4|740136.4|741037.8|740037.8|741555.1|740145.5|741036.1|739546.3|33
1626264270000|2021-07-14 12:04:30|741036.1|740036.1|741046.4|740046.4|741046.4|740046.4|741034.3|740034.3|27
1626264280000|2021-07-14 12:04:40|741043.8|740043.8|741509.7|739509.7|741546.1|740049.5|741043.8|739501.9|28
1626264290000|2021-07-14 12:04:50|741508.4|739508.4|741498.3|739498.3|741548.2|739548.2|741486.4|739486.4|34
1626264300000|2021-07-14 12:05:00|741499.6|739499.6|741489.1|739489.1|741499.6|739499.6|741487.1|739487.1|25
1626264310000|2021-07-14 12:05:10|741490|739490|741452.2|739452.2|741490.8|739938.9|740938.9|739438.1|32
1626264320000|2021-07-14 12:05:20|741447.6|739447.6|741412.1|739412.1|741454.4|739944.3|740901.1|739412.1|35
1626264330000|2021-07-14 12:05:30|741416.6|739416.6|741421.6|739421.6|741435.9|739435.9|741404.6|739404.6|31
1626264340000|2021-07-14 12:05:40|741411.6|739411.6|741449|739449|741449|739449|741410|739410|32
1626264350000|2021-07-14 12:05:50|741448.7|739448.7|740919.8|739919.8|741448.7|739920|740919.8|739418.8|38
1626264360000|2021-07-14 12:06:00|740919.9|739919.9|740929.4|739929.4|740939.5|739939.5|740918.2|739918.2|30
1626264370000|2021-07-14 12:06:10|740929.5|739929.5|740926.3|739926.3|741435.1|739929.9|740909.8|739420.6|33
1626264380000|2021-07-14 12:06:20|740912.1|739912.1|740915.9|739915.9|741410.2|739932.2|740891.8|739402.9|36
1626264390000|2021-07-14 12:06:30|740913.4|739913.4|740915|739915|740921.4|739921.4|740912.3|739912.3|23
1626264400000|2021-07-14 12:06:40|740917.4|739917.4|741509.3|739509.3|741510.2|739922.3|740917.4|739458.6|29
1626264410000|2021-07-14 12:06:50|741508.5|739508.5|741524.9|739524.9|741525.8|739525.8|741498.4|739498.4|36
1626264420000|2021-07-14 12:07:00|741520.1|739520.1|740924.5|739924.5|741520.1|739931.9|740917.5|739421.2|35
1626264430000|2021-07-14 12:07:10|740926.5|739926.5|741430.5|739430.5|741431.9|739960.7|740917|739430.5|34
1626264440000|2021-07-14 12:07:20|741431.5|739431.5|741411.3|739411.3|741433.4|739433.4|741405.9|739405.9|37
1626264450000|2021-07-14 12:07:30|740917.2|739917.2|741469.7|739469.7|741478.9|739966.6|740916.9|739423.1|32
1626264460000|2021-07-14 12:07:40|741467.6|739467.6|741523|739523|741524.3|740013.1|740992.5|739455.1|35
1626264470000|2021-07-14 12:07:50|741519.8|739519.8|741115.6|740115.6|741571.2|740123.9|741075.6|739519.8|39
1626264480000|2021-07-14 12:08:00|741597.5|739597.5|741584.8|739584.8|741607|740115|741099.6|739566|36
1626264490000|2021-07-14 12:08:10|741583.3|739583.3|741569.2|739569.2|741589.4|739589.4|741568.7|739568.7|22
1626264500000|2021-07-14 12:08:20|741576|739576|741588.4|739588.4|741599.8|740106.7|741105.3|739571.4|32
1626264510000|2021-07-14 12:08:30|741591.9|739591.9|741613.5|739613.5|741613.5|739613.5|741588.7|739588.7|24
1626264520000|2021-07-14 12:08:40|741617|739617|741121.5|740121.5|741617|740121.5|741105.6|739604.8|24
1626264530000|2021-07-14 12:08:50|741119.5|740119.5|741135.8|740135.8|741646.7|740146.2|741116.2|739625.1|31
1626264540000|2021-07-14 12:09:00|741620|739620|741103.5|740103.5|741620|740108.8|741073|739584.5|32
1626264550000|2021-07-14 12:09:10|741104.1|740104.1|741603.8|739603.8|741603.8|740106.4|741097.4|739598.8|24
1626264560000|2021-07-14 12:09:20|741604.9|739604.9|741580|739580|741604.9|740088.4|741052|739563.9|33
1626264570000|2021-07-14 12:09:30|741578.1|739578.1|741580.3|739580.3|741600.5|739600.5|741565.7|739565.7|29
1626264580000|2021-07-14 12:09:40|741575.9|739575.9|741523.5|739523.5|741575.9|739575.9|741507|739507|24
1626264590000|2021-07-14 12:09:50|741517|739517|741527.7|739527.7|741531.3|739531.3|741517|739517|23
1626264600000|2021-07-14 12:10:00|741522|739522|741518.5|739518.5|741532.6|739532.6|741512.2|739512.2|30
1626264610000|2021-07-14 12:10:10|741518.9|739518.9|741523.8|739523.8|741529.5|739529.5|741516.3|739516.3|25
1626264620000|2021-07-14 12:10:20|741522|739522|741033.5|740033.5|741541.4|740039.6|741031|739516.1|27
1626264630000|2021-07-14 12:10:30|741526.9|739526.9|741032.2|740032.2|741533.4|740040.7|741030.7|739525.7|29
1626264640000|2021-07-14 12:10:40|741027.1|740027.1|741021.9|740021.9|741491.3|740027.1|741003.9|739491.3|24
1626264650000|2021-07-14 12:10:50|741021.4|740021.4|741522.7|739522.7|741522.7|740024.7|741010.2|739507.2|26
1626264660000|2021-07-14 12:11:00|741524|739524|740988.1|739988.1|741525.2|740019.5|740983.2|739488.6|31
1626264670000|2021-07-14 12:11:10|740983.6|739983.6|740981.4|739981.4|740994.5|739994.5|740971.1|739971.1|20
1626264680000|2021-07-14 12:11:20|740977.9|739977.9|741513.2|739513.2|741517.1|739999.7|740977.9|739506.5|21
1626264690000|2021-07-14 12:11:30|741514|739514|741585.6|739585.6|741598.3|740064.9|740975.5|739507|35
1626264700000|2021-07-14 12:11:40|741587|739587|741135.3|740135.3|741639.3|740138.4|741087|739586.3|29
1626264710000|2021-07-14 12:11:50|741071|740071|741536.5|739536.5|741561.3|740071|741040.7|739535.5|33
1626264720000|2021-07-14 12:12:00|741537.5|739537.5|741128.2|740128.2|741626.9|740128.2|741114.4|739537.5|31
1626264730000|2021-07-14 12:12:10|741121.7|740121.7|741574.6|739574.6|741607.3|740128.2|741096.1|739565.8|31
1626264740000|2021-07-14 12:12:20|741067|740067|741527|739527|741581.8|740067|741067|739510.6|36
1626264750000|2021-07-14 12:12:30|741527.8|739527.8|741013.6|740013.6|741528.2|740013.6|740988.4|739524.5|32
1626264760000|2021-07-14 12:12:40|741009.6|740009.6|741614|739614|741626.3|740142.4|740999.9|739614|30
1626264770000|2021-07-14 12:12:50|741610.6|739610.6|741610|739610|741618.5|739618.5|741607.3|739607.3|31
1626264780000|2021-07-14 12:13:00|741608.4|739608.4|741092.8|740092.8|741617.8|740114.8|741092.8|739542.9|37
1626264790000|2021-07-14 12:13:10|741593.9|739593.9|741536.5|739536.5|741595.9|739595.9|741536.5|739536.5|36
1626264800000|2021-07-14 12:13:20|741532.9|739532.9|741543.5|739543.5|741550.1|739550.1|741531.6|739531.6|25
1626264810000|2021-07-14 12:13:30|741544.1|739544.1|741544|739544|741546.8|740050.5|741050.5|739533.3|22
1626264820000|2021-07-14 12:13:40|741542.6|739542.6|741595.7|739595.7|741612|740126.5|741076.9|739541.8|27
1626264830000|2021-07-14 12:13:50|741592|739592|741137.6|740137.6|741612.8|740156.1|741096.7|739569.3|40
1626264840000|2021-07-14 12:14:00|741137.4|740137.4|741600.5|739600.5|741612.5|740140.7|741134.1|739590.4|34
1626264850000|2021-07-14 12:14:10|741598.9|739598.9|741598.5|739598.5|741601.7|739601.7|741581.9|739581.9|27
1626264860000|2021-07-14 12:14:20|741597|739597|741614.5|739614.5|741620.5|740115|741083.8|739583|36
1626264870000|2021-07-14 12:14:30|741616.8|739616.8|741609|739609|741620|739620|741589|739589|32
1626264880000|2021-07-14 12:14:40|741608.6|739608.6|741597|739597|741608.6|739608.6|741579.3|739579.3|32
1626264890000|2021-07-14 12:14:50|741597.6|739597.6|741570.4|739570.4|741598.1|740059|741059|739546.1|28
1626264900000|2021-07-14 12:15:00|741571.7|739571.7|741015.2|740015.2|741590|740015.2|740981.4|739487.2|39
1626264910000|2021-07-14 12:15:10|741494.6|739494.6|741005.6|740005.6|741525.1|740028.7|741000.5|739479.6|38
1626264920000|2021-07-14 12:15:20|741011.2|740011.2|741095.1|740095.1|741564.8|740095.1|741011|739513.9|34
1626264930000|2021-07-14 12:15:30|741096|740096|741698.6|739698.6|741698.6|740179.5|741095.7|739609|38
1626264940000|2021-07-14 12:15:40|741685.2|739685.2|741077.2|740077.2|741687.9|740207.8|741072.2|739565.1|35
1626264950000|2021-07-14 12:15:50|741078.5|740078.5|741080.2|740080.2|741598.1|740128.5|741073.2|739556|35
1626264960000|2021-07-14 12:16:00|741074.3|740074.3|741621.4|739621.4|741641.9|740146.2|741074.3|739568.6|32
1626264970000|2021-07-14 12:16:10|741624.6|739624.6|741612.6|739612.6|741624.6|740133.5|741123.3|739601.6|30
1626264980000|2021-07-14 12:16:20|741612.4|739612.4|741577|739577|741616.7|740108.5|741068.8|739537.1|34
1626264990000|2021-07-14 12:16:30|741095.8|740095.8|741090|740090|741644.5|740119.3|741085.6|739582.8|29
1626265000000|2021-07-14 12:16:40|741089.7|740089.7|741587.8|739587.8|741606.5|740091.4|741066.8|739554.5|33
1626265010000|2021-07-14 12:16:50|741589.5|739589.5|741623.6|739623.6|741647.7|740141.2|741091.4|739558.7|33
1626265020000|2021-07-14 12:17:00|741625.3|739625.3|741109.2|740109.2|741629.7|740121.8|741108|739598.6|33
1626265030000|2021-07-14 12:17:10|741104.4|740104.4|741149.6|740149.6|741647.8|740150.1|741091.6|739575.7|32
1626265040000|2021-07-14 12:17:20|741148.2|740148.2|741640.8|739640.8|741653.9|740167.6|741145.8|739624.7|34
1626265050000|2021-07-14 12:17:30|741639.5|739639.5|741169.9|740169.9|741682.5|740186.8|741109.9|739602.9|37
1626265060000|2021-07-14 12:17:40|741172.6|740172.6|741252.6|740252.6|741724.5|740271.6|741170.5|739692.2|36
1626265070000|2021-07-14 12:17:50|741261.8|740261.8|741247.1|740247.1|741740.3|740261.8|741217.8|739704|33
1626265080000|2021-07-14 12:18:00|741243.4|740243.4|741224.1|740224.1|741744.9|740264.8|741217.1|739707.1|32
1626265090000|2021-07-14 12:18:10|741221|740221|741716.6|739716.6|741716.6|740227.7|741216.3|739678.4|29
1626265100000|2021-07-14 12:18:20|741723.5|739723.5|741729.8|739729.8|741743.7|740260|741221.6|739716.4|37
1626265110000|2021-07-14 12:18:30|741729.4|739729.4|741260|740260|741757.2|740282.6|741239.4|739721.2|30
1626265120000|2021-07-14 12:18:40|741261.6|740261.6|741265.4|740265.4|741744.4|740269.5|741236.8|739729|31
1626265130000|2021-07-14 12:18:50|741266.6|740266.6|741267.3|740267.3|741771.1|740271.9|741241.8|739748.2|31
1626265140000|2021-07-14 12:19:00|741266.2|740266.2|741248.8|740248.8|741752.9|740266.2|741216.1|739726.4|30
1626265150000|2021-07-14 12:19:10|741249.4|740249.4|741689.5|739689.5|741689.5|740249.4|741183.1|739658.7|36
1626265160000|2021-07-14 12:19:20|741172.7|740172.7|741671.4|739671.4|741719.2|740227.2|741172.7|739654.9|33
1626265170000|2021-07-14 12:19:30|741668.1|739668.1|741222.5|740222.5|741718.1|740227.8|741172.6|739668.1|33
1626265180000|2021-07-14 12:19:40|741222.8|740222.8|741271|740271|741772.1|740271|741222.1|739730.6|28
1626265190000|2021-07-14 12:19:50|741268.8|740268.8|741294.8|740294.8|741826.9|740317.6|741268.8|739762.4|35
1626265200000|2021-07-14 12:20:00|741291.6|740291.6|741299.2|740299.2|741801|740302.1|741246.7|739738.8|37
1626265210000|2021-07-14 12:20:10|741314.1|740314.1|741806.1|739806.1|741812.8|740322.1|741304.9|739800.1|32
1626265220000|2021-07-14 12:20:20|741801|739801|741902|739902|741917.2|740414.8|741313.6|739801|32
1626265230000|2021-07-14 12:20:30|741907.9|739907.9|741913.8|739913.8|741919.6|739919.6|741907.9|739907.9|29
1626265240000|2021-07-14 12:20:40|741914|739914|741451|740451|741940.3|740456.5|741445.3|739912.1|22
1626265250000|2021-07-14 12:20:50|741443|740443|741502.7|740502.7|741999.4|740510.5|741443|739992.2|35
1626265260000|2021-07-14 12:21:00|741501.2|740501.2|741515|740515|742012.6|740518.5|741477.8|739998.3|36
1626265270000|2021-07-14 12:21:10|741506.6|740506.6|741465.4|740465.4|741979.7|740506.6|741445.7|739951.8|34
1626265280000|2021-07-14 12:21:20|741480.7|740480.7|741478.3|740478.3|741486.3|740486.3|741470.2|740470.2|26
1626265290000|2021-07-14 12:21:30|741481.7|740481.7|741511|740511|741962.7|740512.1|741478.7|739962.7|24
1626265300000|2021-07-14 12:21:40|741514.1|740514.1|741516.2|740516.2|742010.8|740532.5|741491.7|740010.8|31
1626265310000|2021-07-14 12:21:50|741501|740501|741510.6|740510.6|742027.5|740540.8|741499.5|740007.6|34
1626265320000|2021-07-14 12:22:00|741517.1|740517.1|741539.5|740539.5|742026.7|740543|741506.5|740026.7|33
1626265330000|2021-07-14 12:22:10|741539.4|740539.4|741531.2|740531.2|742031.5|740539.4|741511.3|740022.8|28
1626265340000|2021-07-14 12:22:20|741531.8|740531.8|742001.2|740001.2|742023.2|740531.8|741502.2|739991.7|29
1626265350000|2021-07-14 12:22:30|741999.2|739999.2|742012.7|740012.7|742012.7|740012.7|741996.8|739996.8|26
1626265360000|2021-07-14 12:22:40|741506.6|740506.6|741500.9|740500.9|742001.6|740506.6|741491.4|740000|19
1626265370000|2021-07-14 12:22:50|741499.8|740499.8|741506.1|740506.1|741507.5|740507.5|741498.6|740498.6|17
1626265380000|2021-07-14 12:23:00|741505.8|740505.8|741453.2|740453.2|741956.5|740507.3|741442|739944.2|26
1626265390000|2021-07-14 12:23:10|741488.6|740488.6|741401|740401|741488.6|740488.6|741360|740360|38
1626265400000|2021-07-14 12:23:20|741405.3|740405.3|741389.3|740389.3|741405.3|740405.3|741385.3|740385.3|26
1626265410000|2021-07-14 12:23:30|741393.3|740393.3|741442.6|740442.6|741445.6|740445.6|741391.5|740391.5|29
1626265420000|2021-07-14 12:23:40|741441.5|740441.5|741444.1|740444.1|741449.7|740449.7|741441.5|740441.5|19
1626265430000|2021-07-14 12:23:50|741443.9|740443.9|741449.5|740449.5|741454.1|740454.1|741438.9|740438.9|26
1626265440000|2021-07-14 12:24:00|741451.1|740451.1|741433.2|740433.2|741461.7|740461.7|741433.2|740433.2|32
1626265450000|2021-07-14 12:24:10|741437.2|740437.2|741461.9|740461.9|741919.5|740461.9|741404.1|739919.5|29
1626265460000|2021-07-14 12:24:20|741459.7|740459.7|741409.3|740409.3|741463.3|740463.3|741408.9|740408.9|25
1626265470000|2021-07-14 12:24:30|741411.7|740411.7|741408.8|740408.8|741424.9|740424.9|741398.8|740398.8|26
1626265480000|2021-07-14 12:24:40|741397.8|740397.8|741893.3|739893.3|741894.2|740410.9|741397.8|739886.6|22
1626265490000|2021-07-14 12:24:50|741890.6|739890.6|741407.2|740407.2|741903.6|740407.2|741398.5|739890.2|21
1626265500000|2021-07-14 12:25:00|741403.4|740403.4|741333.5|740333.5|741895.1|740418.1|741301.6|739835.6|37
1626265510000|2021-07-14 12:25:10|741338.4|740338.4|741369.1|740369.1|741866.8|740379|741336|739819.7|38
1626265520000|2021-07-14 12:25:20|741368.8|740368.8|741253.5|740253.5|741816.1|740368.8|741250.8|739786.5|30
1626265530000|2021-07-14 12:25:30|741254.9|740254.9|741259.1|740259.1|741760|740278.5|741248.8|739738.4|32
1626265540000|2021-07-14 12:25:40|741255.1|740255.1|741326.9|740326.9|741826.3|740350.8|741255.1|739819.3|29
1626265550000|2021-07-14 12:25:50|741346.2|740346.2|741385.4|740385.4|741391.5|740391.5|741333.1|740333.1|34
1626265560000|2021-07-14 12:26:00|741391.4|740391.4|741445.2|740445.2|741460.3|740460.3|741382.1|740382.1|30
1626265570000|2021-07-14 12:26:10|741445.3|740445.3|741493.4|740493.4|741501.7|740501.7|741441.1|740441.1|32
1626265580000|2021-07-14 12:26:20|741495|740495|741516.2|740516.2|741534|740534|741493.5|740493.5|29
1626265590000|2021-07-14 12:26:30|741516.7|740516.7|741516|740516|741523.3|740523.3|741509.8|740509.8|20
1626265600000|2021-07-14 12:26:40|741507.6|740507.6|741510|740510|741514.5|740514.5|741506.6|740506.6|18
1626265610000|2021-07-14 12:26:50|741511.7|740511.7|741573.6|740573.6|741573.6|740573.6|741510.4|740510.4|19
1626265620000|2021-07-14 12:27:00|741577.6|740577.6|741523.1|740523.1|741577.6|740577.6|741513.3|740513.3|30
1626265630000|2021-07-14 12:27:10|741524|740524|741540.4|740540.4|741542.2|740542.2|741524|740524|24
1626265640000|2021-07-14 12:27:20|741532|740532|741537.9|740537.9|741541.3|740541.3|741530|740530|22
1626265650000|2021-07-14 12:27:30|741557.2|740557.2|741586.9|740586.9|742087.8|740612.8|741556.4|740087.8|33
1626265660000|2021-07-14 12:27:40|741594.9|740594.9|741435.6|740435.6|741594.9|740594.9|741401.6|740401.6|30
1626265670000|2021-07-14 12:27:50|741429.2|740429.2|741408.8|740408.8|741429.2|740429.2|741401.6|740401.6|22
1626265680000|2021-07-14 12:28:00|741409.4|740409.4|741398.8|740398.8|741411.7|740411.7|741398.2|740398.2|18
1626265690000|2021-07-14 12:28:10|741411|740411|741793.3|739793.3|741796.1|740411|741261.5|739734.3|31
1626265700000|2021-07-14 12:28:20|741795.4|739795.4|741770.4|739770.4|741799.2|740300.5|741276.7|739770.4|32
1626265710000|2021-07-14 12:28:30|741266.3|740266.3|741780.7|739780.7|741781.1|740268.8|741266.3|739766.8|27
1626265720000|2021-07-14 12:28:40|741780.3|739780.3|741770.6|739770.6|741780.3|739780.3|741761.6|739761.6|18
1626265730000|2021-07-14 12:28:50|741769.9|739769.9|741808.3|739808.3|741808.5|740307.6|741255.5|739758.8|29
1626265740000|2021-07-14 12:29:00|741804.4|739804.4|741821.7|739821.7|741829.8|740310|741310|739800.9|30
1626265750000|2021-07-14 12:29:10|741821|739821|741829.4|739829.4|741829.6|740345.8|741335.5|739810.3|27
1626265760000|2021-07-14 12:29:20|741835.5|739835.5|741830.1|739830.1|741846.4|740354.6|741308.2|739802.6|24
1626265770000|2021-07-14 12:29:30|741835.5|739835.5|741858.6|739858.6|741858.6|740356.5|741326.7|739835.5|27
1626265780000|2021-07-14 12:29:40|741878.6|739878.6|741406.4|740406.4|741895.8|740413.8|741348.1|739845.5|24
1626265790000|2021-07-14 12:29:50|741914.1|739914.1|742078.5|740078.5|742078.5|740078.5|741911.9|739911.9|35
1626265800000|2021-07-14 12:30:00|742008.8|740008.8|741802.9|739802.9|742020.8|740495.7|741475.9|739802.9|39
1626265810000|2021-07-14 12:30:10|741809.2|739809.2|741728.7|739728.7|741809.2|740262.3|741220|739713.3|40
1626265820000|2021-07-14 12:30:20|741725.5|739725.5|741737.4|739737.4|741755.2|740257.6|741223.6|739720.1|35
1626265830000|2021-07-14 12:30:30|741736.7|739736.7|741871.8|739871.8|741877.7|740311.1|741262.1|739730.4|38
1626265840000|2021-07-14 12:30:40|741869.4|739869.4|741934.3|739934.3|742000.5|740491.2|741367.8|739853.9|39
1626265850000|2021-07-14 12:30:50|741897.8|739897.8|741865.4|739865.4|741897.8|740324.6|741324.6|739805|36
1626265860000|2021-07-14 12:31:00|741903.4|739903.4|741737.1|739737.1|741903.4|740331.1|741326.3|739716.3|38
1626265870000|2021-07-14 12:31:10|741763.6|739763.6|741703.2|739703.2|741782.9|740291.3|741177.4|739694.4|35
1626265880000|2021-07-14 12:31:20|741700.4|739700.4|741702.5|739702.5|741723.6|740271.6|741195.2|739696.8|33
1626265890000|2021-07-14 12:31:30|741704.2|739704.2|741491.5|739491.5|741720.9|740201.7|740986.3|739491.5|32
1626265900000|2021-07-14 12:31:40|741503|739503|741380|739380|741503|739999.6|740865.6|739353|38
1626265910000|2021-07-14 12:31:50|741377.6|739377.6|741156.1|739156.1|741381.8|739902.9|740846.7|739156.1|38
1626265920000|2021-07-14 12:32:00|741078.9|739078.9|741133.1|739133.1|741174.7|739647.3|740647.3|739039.4|40
1626265930000|2021-07-14 12:32:10|741154.7|739154.7|741227.5|739227.5|741327.9|739667.5|740667.5|739130.4|39
1626265940000|2021-07-14 12:32:20|741257|739257|741028.5|739028.5|741257|739257|741026.5|739026.5|39
1626265950000|2021-07-14 12:32:30|741025.8|739025.8|741036.6|739036.6|741036.6|739492.2|740482.5|738978.5|38
1626265960000|2021-07-14 12:32:40|741026.9|739026.9|741079.4|739079.4|741079.4|739079.4|741017|739017|38
1626265970000|2021-07-14 12:32:50|741073.4|739073.4|741082.5|739082.5|741088.6|739088.6|741038.3|739038.3|36
1626265980000|2021-07-14 12:33:00|741081.4|739081.4|740967.2|738967.2|741081.4|739081.4|740967.2|738967.2|38
1626265990000|2021-07-14 12:33:10|740949.9|738949.9|740964.1|738964.1|740988|739485.2|740463|738944.5|38
1626266000000|2021-07-14 12:33:20|740963|738963|740969.1|738969.1|740969.1|739461.1|740408.1|738946.4|36
1626266010000|2021-07-14 12:33:30|740468.6|739468.6|740516|739516|741004.5|739516|740443.6|738946.7|39
1626266020000|2021-07-14 12:33:40|741020.1|739020.1|741000|739000|741020.9|739512.3|740476.9|738977|37
1626266030000|2021-07-14 12:33:50|740995.5|738995.5|740700.3|738700.3|741050.6|739580.2|740580.2|738633.8|40
1626266040000|2021-07-14 12:34:00|740731.9|738731.9|740738.6|738738.6|740786.6|738786.6|740712.5|738712.5|40
1626266050000|2021-07-14 12:34:10|740738.5|738738.5|740756.3|738756.3|740762|738762|740707.1|738707.1|39
1626266060000|2021-07-14 12:34:20|740753.9|738753.9|740771.1|738771.1|740788|738788|740743.4|738743.4|36
1626266070000|2021-07-14 12:34:30|740770.5|738770.5|740732.5|738732.5|740805.5|738805.5|740732.5|738732.5|37
1626266080000|2021-07-14 12:34:40|740792.6|738792.6|740816.8|738816.8|740832.4|739327.6|740268.2|738778.5|31
1626266090000|2021-07-14 12:34:50|740813.6|738813.6|740417.6|738417.6|740830.3|739313.5|740247.1|738417.6|34
1626266100000|2021-07-14 12:35:00|740430.3|738430.3|740487.3|738487.3|740500|738500|740403.3|738403.3|39
1626266110000|2021-07-14 12:35:10|740494.7|738494.7|740638.1|738638.1|740645|738645|740462.4|738462.4|38
1626266120000|2021-07-14 12:35:20|740646.1|738646.1|740513.5|738513.5|740658.3|738658.3|740477.4|738477.4|38
1626266130000|2021-07-14 12:35:30|740527|738527|740683.5|738683.5|740698.4|739182.1|740182.1|738500.8|40
1626266140000|2021-07-14 12:35:40|740691.1|738691.1|740694.3|738694.3|740727.1|738727.1|740625.8|738625.8|40
1626266150000|2021-07-14 12:35:50|740698|738698|740713.3|738713.3|740763.2|739210.5|740192.2|738631|37
1626266160000|2021-07-14 12:36:00|740714.1|738714.1|740747.1|738747.1|740747.7|738747.7|740675.7|738675.7|36
1626266170000|2021-07-14 12:36:10|740745.7|738745.7|740827.6|738827.6|740850|738850|740726.6|738726.6|38
1626266180000|2021-07-14 12:36:20|740817.6|738817.6|740913.2|738913.2|740913.2|738913.2|740817.6|738817.6|33
1626266190000|2021-07-14 12:36:30|740896.8|738896.8|740833.3|738833.3|740896.8|739302.1|740302.1|738740.3|34
1626266200000|2021-07-14 12:36:40|740851.7|738851.7|740879.8|738879.8|740894.6|739375.1|740367.6|738851.7|32
1626266210000|2021-07-14 12:36:50|740878.3|738878.3|740883|738883|740894.6|738894.6|740878.3|738878.3|23
1626266220000|2021-07-14 12:37:00|740882.1|738882.1|740668.1|738668.1|740895.6|739386.9|740224.1|738635|33
1626266230000|2021-07-14 12:37:10|740661|738661|740694.1|738694.1|740709.9|739183|740183|738638.5|31
1626266240000|2021-07-14 12:37:20|740698.4|738698.4|740616|738616|740700|738700|740609.5|738609.5|34
1626266250000|2021-07-14 12:37:30|740627.5|738627.5|740642.2|738642.2|740668.9|738668.9|740627.5|738627.5|30
1626266260000|2021-07-14 12:37:40|740642.1|738642.1|740558.6|738558.6|740642.1|739105.8|740061.5|738536.1|30
1626266270000|2021-07-14 12:37:50|740557.8|738557.8|740536.4|738536.4|740562.6|738562.6|740531.2|738531.2|31
1626266280000|2021-07-14 12:38:00|740533.8|738533.8|740584.3|738584.3|740639.2|739147.4|740109.3|738532|34
1626266290000|2021-07-14 12:38:10|740584.4|738584.4|740657.3|738657.3|740663.8|739084.1|740084.1|738542.2|37
1626266300000|2021-07-14 12:38:20|740654.2|738654.2|740659.4|738659.4|740712.3|739213.7|740198.4|738627.6|36
1626266310000|2021-07-14 12:38:30|740143.1|739143.1|740727.3|738727.3|740774.8|739285.9|740143.1|738645.7|35
1626266320000|2021-07-14 12:38:40|740727.4|738727.4|740727|738727|740733.7|739185.5|740157.9|738659.2|39
1626266330000|2021-07-14 12:38:50|740737.5|738737.5|740296.5|739296.5|740812.8|739304.1|740257.2|738730.2|34
1626266340000|2021-07-14 12:39:00|740301.1|739301.1|740328.7|739328.7|740862.5|739350|740277.8|738778.3|35
1626266350000|2021-07-14 12:39:10|740834.3|738834.3|740366.2|739366.2|740886|739376.4|740342.7|738823.2|37
1626266360000|2021-07-14 12:39:20|740864.6|738864.6|740525.1|739525.1|740870|739535.7|740478.9|738853.5|33
1626266370000|2021-07-14 12:39:30|740520|739520|740578.5|739578.5|741063.9|739584.4|740520|739037.3|37
1626266380000|2021-07-14 12:39:40|740577.5|739577.5|740618.6|739618.6|740618.6|739618.6|740567.9|739567.9|31
1626266390000|2021-07-14 12:39:50|740648|739648|741010.2|739010.2|741049.1|739649.5|740527|739010.2|34
1626266400000|2021-07-14 12:40:00|741005.4|739005.4|740846.7|738846.7|741005.4|739515.3|740341.7|738841.8|37
1626266410000|2021-07-14 12:40:10|740851.2|738851.2|741019.3|739019.3|741092.8|739508.4|740393.6|738851.2|38
1626266420000|2021-07-14 12:40:20|741027.8|739027.8|741036.4|739036.4|741053.3|739053.3|741016.1|739016.1|31
1626266430000|2021-07-14 12:40:30|741035|739035|741050|739050|741091.9|739091.9|740996.3|738996.3|38
1626266440000|2021-07-14 12:40:40|741047.1|739047.1|741051.9|739051.9|741121.5|739121.5|741045.3|739045.3|35
1626266450000|2021-07-14 12:40:50|741049.1|739049.1|740991.8|738991.8|741049.1|739547.8|740476.1|738965.7|34
1626266460000|2021-07-14 12:41:00|740982|738982|740940.6|738940.6|740988.6|739495.7|740395.4|738940.6|37
1626266470000|2021-07-14 12:41:10|740928.4|738928.4|740980|738980|740984.2|739450.7|740382.4|738856.8|39
1626266480000|2021-07-14 12:41:20|740967.1|738967.1|741037|739037|741042.1|739544.9|740516|738930.4|38
1626266490000|2021-07-14 12:41:30|741032|739032|740552.1|739552.1|741046.7|739562.2|740545.9|739030.4|33
1626266500000|2021-07-14 12:41:40|740563.4|739563.4|740623.3|739623.3|741141.8|739637.1|740558|739060.3|37
1626266510000|2021-07-14 12:41:50|741135.3|739135.3|740633.5|739633.5|741156.2|739668.6|740625.5|739132.9|37
1626266520000|2021-07-14 12:42:00|740632.7|739632.7|740651.3|739651.3|741160.9|739669.2|740628.2|739151.4|37
1626266530000|2021-07-14 12:42:10|740651.7|739651.7|741112|739112|741140.1|739651.7|740624.8|739112|37
1626266540000|2021-07-14 12:42:20|741112.3|739112.3|740733.9|739733.9|741229.6|739733.9|740607.4|739099.5|40
1626266550000|2021-07-14 12:42:30|740725.7|739725.7|740735.5|739735.5|740756.7|739756.7|740696|739696|35
1626266560000|2021-07-14 12:42:40|740749.9|739749.9|740749.8|739749.8|741288.3|739792.7|740735.9|739185.6|35
1626266570000|2021-07-14 12:42:50|740748.7|739748.7|741112.7|739112.7|741195.6|739748.7|740617.8|739111.3|39
1626266580000|2021-07-14 12:43:00|741099.1|739099.1|741276.3|739276.3|741280.2|739772.6|740598.2|739084.8|39
1626266590000|2021-07-14 12:43:10|741268.4|739268.4|740822.4|739822.4|741328.7|739829.6|740764.5|739268.4|35
1626266600000|2021-07-14 12:43:20|740820.8|739820.8|740800.5|739800.5|741274.1|739820.8|740754.6|739255.3|31
1626266610000|2021-07-14 12:43:30|741301.8|739301.8|740810.7|739810.7|741344.7|739844.7|740798.4|739278.2|35
1626266620000|2021-07-14 12:43:40|740814.7|739814.7|740827.8|739827.8|741344.7|739844.2|740814.7|739338.8|30
1626266630000|2021-07-14 12:43:50|740835.9|739835.9|740781.7|739781.7|741323.5|739849|740780.4|739307.3|35
1626266640000|2021-07-14 12:44:00|740785|739785|740761.8|739761.8|741281.2|739785|740746.5|739243.6|35
1626266650000|2021-07-14 12:44:10|741265.5|739265.5|740798.5|739798.5|741305.5|739807.9|740759.4|739258.3|36
1626266660000|2021-07-14 12:44:20|740799.1|739799.1|740954.5|739954.5|741441.9|739954.5|740793.9|739302|33
1626266670000|2021-07-14 12:44:30|740950.2|739950.2|740960.2|739960.2|740963.3|739963.3|740946.8|739946.8|32
1626266680000|2021-07-14 12:44:40|740959.5|739959.5|740965.3|739965.3|740971.8|739971.8|740951.1|739951.1|27
1626266690000|2021-07-14 12:44:50|740967.6|739967.6|741041.4|740041.4|741563.4|740053.4|740962|739511.1|36
1626266700000|2021-07-14 12:45:00|741055.3|740055.3|741011.6|740011.6|741536.9|740055.3|740993.5|739510.8|38
1626266710000|2021-07-14 12:45:10|741009.9|740009.9|740947.5|739947.5|741480.4|740012.7|740942.5|739439.8|36
1626266720000|2021-07-14 12:45:20|740948.5|739948.5|740931.1|739931.1|740948.5|739948.5|740919.8|739919.8|35
1626266730000|2021-07-14 12:45:30|740931.5|739931.5|741340.5|739340.5|741407.1|739931.5|740931.1|739323.2|40
1626266740000|2021-07-14 12:45:40|741342.7|739342.7|741354.4|739354.4|741354.4|739824.8|740817.2|739331.5|33
1626266750000|2021-07-14 12:45:50|741371.1|739371.1|741392.3|739392.3|741400.6|739400.6|741371.1|739371.1|29
1626266760000|2021-07-14 12:46:00|741393.9|739393.9|741386.4|739386.4|741393.9|739856.5|740842.6|739349.5|33
1626266770000|2021-07-14 12:46:10|741380.7|739380.7|741395.9|739395.9|741415|739415|741369.4|739369.4|36
1626266780000|2021-07-14 12:46:20|741398.1|739398.1|741327|739327|741398.1|739834.8|740827.8|739323.3|36
1626266790000|2021-07-14 12:46:30|741328.4|739328.4|741339.9|739339.9|741345.1|739835.1|740829|739328.4|32
1626266800000|2021-07-14 12:46:40|741342.8|739342.8|741328.1|739328.1|741357.7|739357.7|741309.4|739309.4|34
1626266810000|2021-07-14 12:46:50|740827|739827|741313.1|739313.1|741340.8|739836.2|740826.5|739312|31
1626266820000|2021-07-14 12:47:00|741314.8|739314.8|741327.5|739327.5|741357.3|739823.9|740816.2|739314.8|35
1626266830000|2021-07-14 12:47:10|741326.8|739326.8|741375.5|739375.5|741377.4|739842.4|740825.1|739315.7|31
1626266840000|2021-07-14 12:47:20|741375|739375|741394.4|739394.4|741406|739880.6|740872.7|739375|30
1626266850000|2021-07-14 12:47:30|741401.9|739401.9|741532|739532|741565.8|740058.3|741020.8|739401.9|35
1626266860000|2021-07-14 12:47:40|741533.9|739533.9|741402|739402|741536.8|739536.8|741373.7|739373.7|37
1626266870000|2021-07-14 12:47:50|741399.4|739399.4|741403.9|739403.9|741424.9|739905.9|740903.2|739399.4|28
1626266880000|2021-07-14 12:48:00|741405.7|739405.7|740889.4|739889.4|741408.6|739891.3|740883.6|739386.2|36
1626266890000|2021-07-14 12:48:10|740892.3|739892.3|741417.7|739417.7|741424.6|739920.7|740892.2|739409.9|32
1626266900000|2021-07-14 12:48:20|741418.4|739418.4|741006.8|740006.8|741471.2|740016.1|740967.9|739418.4|32
1626266910000|2021-07-14 12:48:30|741006|740006|741021|740021|741520.3|740025.8|741000.3|739520.3|26
1626266920000|2021-07-14 12:48:40|741018.7|740018.7|741401.1|739401.1|741513.2|740023.8|740909.6|739401.1|31
1626266930000|2021-07-14 12:48:50|741400.8|739400.8|740837.2|739837.2|741404.9|739908.3|740832.6|739331|36
1626266940000|2021-07-14 12:49:00|740839.3|739839.3|741540.7|739540.7|741577.6|740048.6|740839.3|739406.9|36
1626266950000|2021-07-14 12:49:10|741550.5|739550.5|741541.3|739541.3|741558.1|740038.7|741038.4|739532.7|34
1626266960000|2021-07-14 12:49:20|741548.3|739548.3|741497.1|739497.1|741564.9|740070.1|740995.9|739479.9|33
1626266970000|2021-07-14 12:49:30|741496.4|739496.4|741464.7|739464.7|741525.1|740017|740966.2|739457.3|34
1626266980000|2021-07-14 12:49:40|741465|739465|741506.6|739506.6|741506.6|739980.2|740940.8|739441.2|35
1626266990000|2021-07-14 12:49:50|741508.1|739508.1|741053.9|740053.9|741553.7|740054.3|741034.9|739498.7|38
1626267000000|2021-07-14 12:50:00|741057.4|740057.4|740959.8|739959.8|741475.4|740064.3|740959.8|739456.6|37
1626267010000|2021-07-14 12:50:10|740965.3|739965.3|740961|739961|740968.6|739968.6|740944.5|739944.5|35
1626267020000|2021-07-14 12:50:20|740960.1|739960.1|741535|739535|741537.6|740031|740953.1|739471|33
1626267030000|2021-07-14 12:50:30|741039.2|740039.2|741590.5|739590.5|741598.8|740090.6|741024.6|739558.8|29
1626267040000|2021-07-14 12:50:40|741590.1|739590.1|741108.4|740108.4|741640.4|740140.3|741108.4|739590.1|32
1626267050000|2021-07-14 12:50:50|741113.6|740113.6|741106.4|740106.4|741126|740126|741106.4|740106.4|24
1626267060000|2021-07-14 12:51:00|741102|740102|741601.3|739601.3|741608.3|740102|741102|739578.5|33
1626267070000|2021-07-14 12:51:10|741606.3|739606.3|741110.5|740110.5|741619.7|740131.3|741110.5|739606.3|33
1626267080000|2021-07-14 12:51:20|741117.2|740117.2|741032.8|740032.8|741617.8|740130.3|741024.9|739599.3|35
1626267090000|2021-07-14 12:51:30|741034.4|740034.4|741046.6|740046.6|741047.8|740047.8|741031.3|740031.3|28
1626267100000|2021-07-14 12:51:40|741047.3|740047.3|741049.8|740049.8|741051.3|740051.3|741031.1|740031.1|28
1626267110000|2021-07-14 12:51:50|741050.5|740050.5|741138.6|740138.6|741143.8|740143.8|741045.1|740045.1|33
1626267120000|2021-07-14 12:52:00|741124.4|740124.4|741129.9|740129.9|741138.4|740138.4|741124.4|740124.4|25
1626267130000|2021-07-14 12:52:10|741128.2|740128.2|741155|740155|741638.5|740167.8|741081.3|739559.4|35
1626267140000|2021-07-14 12:52:20|741152.6|740152.6|741665.8|739665.8|741668.2|740166|741152.6|739661.2|25
1626267150000|2021-07-14 12:52:30|741665.2|739665.2|741150.9|740150.9|741668|740161.7|741130.8|739664.8|21
1626267160000|2021-07-14 12:52:40|741171.2|740171.2|741060.7|740060.7|741562.8|740171.2|741053.9|739558.9|34
1626267170000|2021-07-14 12:52:50|741059.7|740059.7|741423.2|739423.2|741576|740079.4|740914.2|739405.3|39
1626267180000|2021-07-14 12:53:00|740924.4|739924.4|741331.4|739331.4|741457.2|739924.4|740836.9|739331.4|39
1626267190000|2021-07-14 12:53:10|741324.8|739324.8|741383.6|739383.6|741385|739848.7|740809|739321.4|39
1626267200000|2021-07-14 12:53:20|741382.4|739382.4|741455.9|739455.9|741461.1|739461.1|741382.4|739382.4|35
1626267210000|2021-07-14 12:53:30|741455|739455|741401.6|739401.6|741469.1|739469.1|741393.2|739393.2|34
1626267220000|2021-07-14 12:53:40|741397.9|739397.9|741397.4|739397.4|741483.1|739483.1|741380.3|739380.3|35
1626267230000|2021-07-14 12:53:50|741394.6|739394.6|741401|739401|741444.1|739444.1|741393.2|739393.2|33
1626267240000|2021-07-14 12:54:00|741389.2|739389.2|741358.3|739358.3|741398.2|739398.2|741349.9|739349.9|36
1626267250000|2021-07-14 12:54:10|741360.7|739360.7|741376.1|739376.1|741405|739890.4|740875.7|739360.7|32
1626267260000|2021-07-14 12:54:20|741375.6|739375.6|741324|739324|741390.2|739390.2|741324|739324|33
1626267270000|2021-07-14 12:54:30|741331.5|739331.5|741308.6|739308.6|741334.5|739334.5|741269.1|739269.1|39
1626267280000|2021-07-14 12:54:40|741300.9|739300.9|741297.8|739297.8|741315.8|739315.8|741264|739264|39
1626267290000|2021-07-14 12:54:50|741294|739294|741231.7|739231.7|741310.1|739718|740718|739210.2|36
1626267300000|2021-07-14 12:55:00|741234.2|739234.2|741205.9|739205.9|741234.2|739719.7|740719.7|739193.7|37
1626267310000|2021-07-14 12:55:10|741206|739206|740676.3|739676.3|741224.3|739681.5|740673.5|739176.2|33
1626267320000|2021-07-14 12:55:20|740667.9|739667.9|741142.8|739142.8|741162.8|739669.8|740667.9|739097|40
1626267330000|2021-07-14 12:55:30|741145.1|739145.1|740629.4|739629.4|741149.9|739629.4|740616.5|739121.9|34
1626267340000|2021-07-14 12:55:40|740617.2|739617.2|741160.1|739160.1|741160.6|739626.7|740617.2|739144.3|35
1626267350000|2021-07-14 12:55:50|741157.6|739157.6|741109.4|739109.4|741164.4|739654.1|740609.1|739102.2|31
1626267360000|2021-07-14 12:56:00|741112.3|739112.3|740625.2|739625.2|741138.6|739633.6|740605.3|739105.3|31
1626267370000|2021-07-14 12:56:10|740625.8|739625.8|741120.3|739120.3|741130.1|739625.8|740608.3|739106.5|30
1626267380000|2021-07-14 12:56:20|741122.7|739122.7|741151.5|739151.5|741167.7|739647.1|740623.1|739122.7|30
1626267390000|2021-07-14 12:56:30|741122.9|739122.9|741115.1|739115.1|741127.6|739615.5|740606.3|739115.1|28
1626267400000|2021-07-14 12:56:40|741114.4|739114.4|741104.9|739104.9|741145.3|739644.9|740597.3|739102.1|35
1626267410000|2021-07-14 12:56:50|741106.8|739106.8|740596.1|739596.1|741109.5|739596.1|740581.2|739081.6|32
1626267420000|2021-07-14 12:57:00|740604|739604|741104.7|739104.7|741107.4|739604|740587.8|739086|34
1626267430000|2021-07-14 12:57:10|741099.2|739099.2|741094.8|739094.8|741118.4|739610.8|740579.8|739093.5|36
1626267440000|2021-07-14 12:57:20|741093.1|739093.1|740556.4|739556.4|741109.4|739607.2|740556.4|739069|29
1626267450000|2021-07-14 12:57:30|740564|739564|740568.6|739568.6|741113.2|739617.4|740564|739071.3|37
1626267460000|2021-07-14 12:57:40|740569.7|739569.7|740612|739612|741121.7|739647.3|740568.8|739095.1|37
1626267470000|2021-07-14 12:57:50|740612.4|739612.4|741132.6|739132.6|741139.3|739649.1|740612.4|739127.5|35
1626267480000|2021-07-14 12:58:00|741131.8|739131.8|740651.4|739651.4|741165.5|739668.5|740625.5|739115|36
1626267490000|2021-07-14 12:58:10|740651.8|739651.8|741111.6|739111.6|741114|739663.6|740571.3|739108.1|37
1626267500000|2021-07-14 12:58:20|741112.7|739112.7|740571.4|739571.4|741112.7|739624.2|740561.2|739089.9|34
1626267510000|2021-07-14 12:58:30|740569.8|739569.8|741127.9|739127.9|741143.8|739569.8|740555.8|739106.4|34
1626267520000|2021-07-14 12:58:40|741129|739129|741156.7|739156.7|741164.2|739164.2|741129|739129|33
1626267530000|2021-07-14 12:58:50|741160.9|739160.9|740672|739672|741184|739685.1|740644.6|739159.8|36
1626267540000|2021-07-14 12:59:00|740657.6|739657.6|741093.4|739093.4|741129.1|739662.4|740578.9|739087.5|35
1626267550000|2021-07-14 12:59:10|741093.6|739093.6|741078.4|739078.4|741100.6|739100.6|741062.5|739062.5|32
1626267560000|2021-07-14 12:59:20|741072.9|739072.9|741090.4|739090.4|741131.1|739647.2|740601.2|739065.7|34
1626267570000|2021-07-14 12:59:30|741090.3|739090.3|740553.6|739553.6|741145.3|739626|740546.1|739055.1|33
1626267580000|2021-07-14 12:59:40|740552.4|739552.4|740460.9|739460.9|741066|739557|740460.9|738979.4|29
1626267590000|2021-07-14 12:59:50|740941.3|738941.3|740966.5|738966.5|740971.3|739473.5|740447.8|738941.3|33
1626267600000|2021-07-14 13:00:00|740966.8|738966.8|740931|738931|740966.8|739473.4|740325.4|738830.4|40
1626267610000|2021-07-14 13:00:10|740927.5|738927.5|740843.9|738843.9|740927.5|739354|740354|738843.9|39
1626267620000|2021-07-14 13:00:20|740844.9|738844.9|740872.7|738872.7|740872.7|738872.7|740834.4|738834.4|37
1626267630000|2021-07-14 13:00:30|740873.1|738873.1|740777.3|738777.3|740886.9|739355.8|740311.5|738777.3|37
1626267640000|2021-07-14 13:00:40|740783.9|738783.9|740759.1|738759.1|740871.1|738871.1|740754.1|738754.1|40
1626267650000|2021-07-14 13:00:50|740759.9|738759.9|740791.8|738791.8|740791.8|739199.8|740199.8|738691.7|37
1626267660000|2021-07-14 13:01:00|740774.1|738774.1|740812.3|738812.3|740820.9|739316.6|740316.6|738760.7|39
1626267670000|2021-07-14 13:01:10|740809.8|738809.8|740767.7|738767.7|740809.8|738809.8|740767.6|738767.6|31
1626267680000|2021-07-14 13:01:20|740769.2|738769.2|740782.8|738782.8|740853.2|739329|740329|738769.2|40
1626267690000|2021-07-14 13:01:30|740782|738782|740830.9|738830.9|740837.5|738837.5|740768.2|738768.2|38
1626267700000|2021-07-14 13:01:40|740830.7|738830.7|740862.3|738862.3|740866.5|739361.5|740361.5|738823.3|34
1626267710000|2021-07-14 13:01:50|740860.9|738860.9|740370.7|739370.7|740876.9|739385.9|740370|738858.5|32
1626267720000|2021-07-14 13:02:00|740375.2|739375.2|740751.8|738751.8|740855.5|739375.2|740298.6|738747.5|37
1626267730000|2021-07-14 13:02:10|740750.4|738750.4|740270.2|739270.2|740778.1|739280.6|740268.5|738733.7|36
1626267740000|2021-07-14 13:02:20|740268.5|739268.5|740269.3|739269.3|740277.3|739277.3|740266.8|739266.8|26
1626267750000|2021-07-14 13:02:30|740268|739268|740767.1|738767.1|740790.4|739295.2|740257.6|738749.8|34
1626267760000|2021-07-14 13:02:40|740781.2|738781.2|740416.1|739416.1|740923.4|739416.1|740316|738766.6|33
1626267770000|2021-07-14 13:02:50|740411|739411|740893.2|738893.2|740924.8|739415.6|740402.3|738892.4|34
1626267780000|2021-07-14 13:03:00|740892.1|738892.1|740986.9|738986.9|740986.9|739480.3|740439.5|738888.8|38
1626267790000|2021-07-14 13:03:10|740979.9|738979.9|741004.7|739004.7|741043.7|739535.6|740491.9|738979.9|38
1626267800000|2021-07-14 13:03:20|741002.7|739002.7|741000.3|739000.3|741008.2|739008.2|740986.6|738986.6|39
1626267810000|2021-07-14 13:03:30|741006.9|739006.9|741027.4|739027.4|741027.4|739027.4|740991.3|738991.3|36
1626267820000|2021-07-14 13:03:40|741021.7|739021.7|740481.1|739481.1|741064.5|739481.1|740481.1|738988|39
1626267830000|2021-07-14 13:03:50|740991|738991|741102.6|739102.6|741102.6|739515.7|740510.8|738950.9|38
1626267840000|2021-07-14 13:04:00|741099.4|739099.4|740712.3|739712.3|741183.6|739719.6|740608.5|739092.7|39
1626267850000|2021-07-14 13:04:10|740707.9|739707.9|741229.5|739229.5|741243.3|739753.7|740702|739205.6|34
1626267860000|2021-07-14 13:04:20|741227.6|739227.6|740719.8|739719.8|741231.7|739730.1|740710.7|739223.8|30
1626267870000|2021-07-14 13:04:30|740718.5|739718.5|741151.2|739151.2|741158.2|739722.7|740694.2|739141.3|36
1626267880000|2021-07-14 13:04:40|741161|739161|741210.5|739210.5|741220.3|739220.3|741160.4|739160.4|35
1626267890000|2021-07-14 13:04:50|741207|739207|741254.3|739254.3|741259.8|739259.8|741204.7|739204.7|36
1626267900000|2021-07-14 13:05:00|741252.4|739252.4|741221.3|739221.3|741262.5|739262.5|741217.3|739217.3|35
1626267910000|2021-07-14 13:05:10|741220.4|739220.4|741121.2|739121.2|741221.4|739221.4|741067.7|739067.7|35
1626267920000|2021-07-14 13:05:20|741120.5|739120.5|741104.9|739104.9|741125.7|739125.7|741097|739097|33
1626267930000|2021-07-14 13:05:30|741104|739104|741124.7|739124.7|741132.1|739132.1|741081.3|739081.3|34
1626267940000|2021-07-14 13:05:40|741130|739130|741075.8|739075.8|741135.7|739617.1|740617.1|739075.8|35
1626267950000|2021-07-14 13:05:50|741077.7|739077.7|741064.4|739064.4|741095.6|739095.6|741056.4|739056.4|33
1626267960000|2021-07-14 13:06:00|741062.9|739062.9|741105.8|739105.8|741114|739114|741057.6|739057.6|38
1626267970000|2021-07-14 13:06:10|741104.8|739104.8|741067.7|739067.7|741105.5|739105.5|741062.9|739062.9|30
1626267980000|2021-07-14 13:06:20|741067.6|739067.6|741205|739205|741217.1|739217.1|741066.9|739066.9|33
1626267990000|2021-07-14 13:06:30|741204.9|739204.9|741188.8|739188.8|741211.9|739211.9|741183.2|739183.2|33
1626268000000|2021-07-14 13:06:40|741186|739186|741215.1|739215.1|741217.4|739217.4|741182|739182|34
1626268010000|2021-07-14 13:06:50|741223.1|739223.1|741228.3|739228.3|741228.3|739228.3|741174.4|739174.4|34
1626268020000|2021-07-14 13:07:00|741220.7|739220.7|741217|739217|741270.7|739770.9|740770.9|739210.2|31
1626268030000|2021-07-14 13:07:10|741216.3|739216.3|741204.3|739204.3|741236.4|739236.4|741196.5|739196.5|38
1626268040000|2021-07-14 13:07:20|741195.1|739195.1|740799.9|739799.9|741274.7|739799.9|740757.5|739195.1|35
1626268050000|2021-07-14 13:07:30|740797|739797|740767.4|739767.4|740802|739802|740766.4|739766.4|29
1626268060000|2021-07-14 13:07:40|740771.9|739771.9|741253|739253|741263.2|739782.4|740767.6|739250.1|29
1626268070000|2021-07-14 13:07:50|741257.2|739257.2|741241.5|739241.5|741267.5|739267.5|741234.7|739234.7|33
1626268080000|2021-07-14 13:08:00|741241|739241|741093.2|739093.2|741257.2|739257.2|741093.2|739093.2|37
1626268090000|2021-07-14 13:08:10|741099.6|739099.6|741087.6|739087.6|741133.7|739133.7|741087.6|739087.6|31
1626268100000|2021-07-14 13:08:20|741074.1|739074.1|741035.7|739035.7|741084.1|739084.1|741028.2|739028.2|39
1626268110000|2021-07-14 13:08:30|741035.9|739035.9|741075.2|739075.2|741086.3|739086.3|741033.8|739033.8|35
1626268120000|2021-07-14 13:08:40|741073.3|739073.3|741077.6|739077.6|741087|739087|741062.8|739062.8|38
1626268130000|2021-07-14 13:08:50|741078.9|739078.9|741060.9|739060.9|741104|739104|741045.8|739045.8|37
1626268140000|2021-07-14 13:09:00|741078.9|739078.9|741105|739105|741110|739110|741055.1|739055.1|38
1626268150000|2021-07-14 13:09:10|741085|739085|741075.7|739075.7|741124.3|739124.3|741071.9|739071.9|32
1626268160000|2021-07-14 13:09:20|741080.6|739080.6|741100.3|739100.3|741101.2|739101.2|741066.2|739066.2|30
1626268170000|2021-07-14 13:09:30|741095.2|739095.2|741126.5|739126.5|741142.4|739142.4|741059.7|739059.7|35
1626268180000|2021-07-14 13:09:40|741134.2|739134.2|741215.9|739215.9|741227|739637.9|740635.8|739131.4|35
1626268190000|2021-07-14 13:09:50|741205|739205|741216.4|739216.4|741223.9|739223.9|741202.5|739202.5|31
1626268200000|2021-07-14 13:10:00|741219.8|739219.8|741124|739124|741219.8|739666.1|740662.4|739124|35
1626268210000|2021-07-14 13:10:10|741121.6|739121.6|741129.5|739129.5|741130.8|739620.1|740620.1|739107.4|32
1626268220000|2021-07-14 13:10:20|741117.1|739117.1|741122.9|739122.9|741127.3|739127.3|741114.7|739114.7|28
1626268230000|2021-07-14 13:10:30|741118.7|739118.7|741198.5|739198.5|741203.5|739203.5|741117.2|739117.2|27
1626268240000|2021-07-14 13:10:40|741192|739192|741210.7|739210.7|741233.4|739233.4|741189.2|739189.2|34
1626268250000|2021-07-14 13:10:50|741199.2|739199.2|741211.4|739211.4|741211.4|739211.4|741193.2|739193.2|24
1626268260000|2021-07-14 13:11:00|741210.6|739210.6|741195.1|739195.1|741210.6|739210.6|741180.3|739180.3|28
1626268270000|2021-07-14 13:11:10|741205.8|739205.8|741192.5|739192.5|741206.3|739206.3|741187|739187|30
1626268280000|2021-07-14 13:11:20|741191.1|739191.1|741250.1|739250.1|741258|739258|741188.5|739188.5|27
1626268290000|2021-07-14 13:11:30|741247.1|739247.1|741202.4|739202.4|741255.7|739255.7|741192.2|739192.2|36
1626268300000|2021-07-14 13:11:40|741201.5|739201.5|741242.6|739242.6|741247.3|739247.3|741190.2|739190.2|31
1626268310000|2021-07-14 13:11:50|741251.8|739251.8|740779.7|739779.7|741297.8|739799.4|740778.1|739251.8|23
1626268320000|2021-07-14 13:12:00|740785.9|739785.9|741292.7|739292.7|741297.9|739810.3|740785.9|739229.5|33
1626268330000|2021-07-14 13:12:10|741275.4|739275.4|741301.2|739301.2|741301.2|739800.9|740800.9|739274.9|31
1626268340000|2021-07-14 13:12:20|740799.4|739799.4|741292.9|739292.9|741292.9|739801.8|740769.2|739260|37
1626268350000|2021-07-14 13:12:30|741284.9|739284.9|741351|739351|741355.5|739848.7|740814|739270.5|33
1626268360000|2021-07-14 13:12:40|741349.7|739349.7|741411.1|739411.1|741411.1|739915.1|740901.1|739347.3|33
1626268370000|2021-07-14 13:12:50|741410.8|739410.8|741412.3|739412.3|741430.6|739925.1|740904|739410.8|25
1626268380000|2021-07-14 13:13:00|741406|739406|741404.7|739404.7|741416.8|739914.7|740893.4|739403.7|32
1626268390000|2021-07-14 13:13:10|740905.9|739905.9|740900.4|739900.4|741416.4|739906.3|740891.2|739398.8|28
1626268400000|2021-07-14 13:13:20|741400.7|739400.7|741411.3|739411.3|741417.9|739417.9|741394.4|739394.4|21
1626268410000|2021-07-14 13:13:30|741411|739411|741413.5|739413.5|741413.7|739413.7|741396.5|739396.5|24
1626268420000|2021-07-14 13:13:40|741413.2|739413.2|740918.6|739918.6|741420.8|739919.3|740911.2|739413.1|23
1626268430000|2021-07-14 13:13:50|740918.1|739918.1|741501.5|739501.5|741551|740029|740918.1|739452.3|30
1626268440000|2021-07-14 13:14:00|741495.2|739495.2|741435.8|739435.8|741495.2|739950.1|740923.9|739426.5|33
1626268450000|2021-07-14 13:14:10|741430.3|739430.3|741430.9|739430.9|741437.6|739437.6|741419.6|739419.6|31
1626268460000|2021-07-14 13:14:20|741426.6|739426.6|741406.7|739406.7|741446.7|739923.1|740918.1|739406.7|29
1626268470000|2021-07-14 13:14:30|741414.7|739414.7|741407.4|739407.4|741414.7|739913.3|740909.6|739406.3|27
1626268480000|2021-07-14 13:14:40|741407.7|739407.7|741413.6|739413.6|741421.4|739421.4|741398|739398|31
1626268490000|2021-07-14 13:14:50|741413.5|739413.5|741413.5|739413.5|741420.4|739922.4|740910.5|739398.7|27
1626268500000|2021-07-14 13:15:00|741413.9|739413.9|741323.7|739323.7|741413.9|739413.9|741243.5|739243.5|36
1626268510000|2021-07-14 13:15:10|741320|739320|741310.5|739310.5|741324.7|739324.7|741310.5|739310.5|36
1626268520000|2021-07-14 13:15:20|741309.1|739309.1|741304.5|739304.5|741322.2|739322.2|741304.5|739304.5|28
1626268530000|2021-07-14 13:15:30|741305|739305|741297.7|739297.7|741307.7|739307.7|741295.3|739295.3|33
1626268540000|2021-07-14 13:15:40|741294.1|739294.1|741306.1|739306.1|741306.1|739306.1|741294.1|739294.1|28
1626268550000|2021-07-14 13:15:50|741307.1|739307.1|741289.9|739289.9|741315.5|739315.5|741289.9|739289.9|24
1626268560000|2021-07-14 13:16:00|740801.6|739801.6|741249.5|739249.5|741271.2|739801.6|740801.6|739242.2|33
1626268570000|2021-07-14 13:16:10|741254.5|739254.5|741287.1|739287.1|741287.7|739287.7|741245|739245|29
1626268580000|2021-07-14 13:16:20|741286.7|739286.7|741296.3|739296.3|741314.8|739813.5|740807.5|739286.7|32
1626268590000|2021-07-14 13:16:30|741296|739296|741299.1|739299.1|741299.5|739299.5|741272.7|739272.7|28
1626268600000|2021-07-14 13:16:40|741322.6|739322.6|741341.3|739341.3|741344.3|739344.3|741322.6|739322.6|29
1626268610000|2021-07-14 13:16:50|741332.6|739332.6|741384.8|739384.8|741390.1|739886.1|740883.8|739332.6|27
1626268620000|2021-07-14 13:17:00|740907|739907|741345.8|739345.8|741398.3|739907|740891.8|739334.9|35
1626268630000|2021-07-14 13:17:10|741346.7|739346.7|741359|739359|741360.7|739360.7|741346.7|739346.7|28
1626268640000|2021-07-14 13:17:20|741359.3|739359.3|741333.5|739333.5|741360|739360|741302.6|739302.6|32
1626268650000|2021-07-14 13:17:30|741333.3|739333.3|740801.8|739801.8|741337.8|739810.7|740785.6|739284.3|35
1626268660000|2021-07-14 13:17:40|740806|739806|741354.8|739354.8|741388.8|739867.1|740793.8|739354.8|34
1626268670000|2021-07-14 13:17:50|741354.9|739354.9|741351.1|739351.1|741357.6|739357.6|741340.5|739340.5|30
1626268680000|2021-07-14 13:18:00|741351.8|739351.8|741392.5|739392.5|741399.6|739399.6|741347|739347|33
1626268690000|2021-07-14 13:18:10|741391.4|739391.4|741504.2|739504.2|741525.4|740034.4|740924.6|739391.4|34
1626268700000|2021-07-14 13:18:20|741488.8|739488.8|741517.3|739517.3|741522.5|740028.2|741028.2|739471.9|30
1626268710000|2021-07-14 13:18:30|741514.1|739514.1|741550.4|739550.4|741555.2|740031|741031|739514.1|32
1626268720000|2021-07-14 13:18:40|741549.6|739549.6|741538.8|739538.8|741550.5|740047.1|741023.7|739513.6|30
1626268730000|2021-07-14 13:18:50|741539.6|739539.6|741544.8|739544.8|741546.9|740047.6|741038.3|739534|27
1626268740000|2021-07-14 13:19:00|741544.3|739544.3|741541.8|739541.8|741556.4|740054.9|741038.3|739539.2|26
1626268750000|2021-07-14 13:19:10|741548.3|739548.3|741023.1|740023.1|741557.9|740063.1|741018.1|739529|31
1626268760000|2021-07-14 13:19:20|741028.9|740028.9|741415.9|739415.9|741492.9|740028.9|740985|739394.6|27
1626268770000|2021-07-14 13:19:30|741425.6|739425.6|741448.3|739448.3|741465.3|739465.3|741424.9|739424.9|30
1626268780000|2021-07-14 13:19:40|741447.1|739447.1|741503.1|739503.1|741505.5|739505.5|741447.1|739447.1|32
1626268790000|2021-07-14 13:19:50|741041.8|740041.8|741537.2|739537.2|741557.6|740041.8|741034.2|739523.3|29
1626268800000|2021-07-14 13:20:00|741564.6|739564.6|741607.7|739607.7|741611.4|739611.4|741536.6|739536.6|35
1626268810000|2021-07-14 13:20:10|741608|739608|741693.1|739693.1|741710.7|740205.6|741092.9|739587.3|36
1626268820000|2021-07-14 13:20:20|741693.8|739693.8|741187.4|740187.4|741702|740191.6|741182.9|739687.3|34
1626268830000|2021-07-14 13:20:30|741191.3|740191.3|741689.3|739689.3|741689.3|740195.1|741180.5|739686.2|29
1626268840000|2021-07-14 13:20:40|741182.8|740182.8|741715.4|739715.4|741716.4|740210.4|741182.2|739689.3|33
1626268850000|2021-07-14 13:20:50|741720.2|739720.2|741733.8|739733.8|741754.3|740226.1|741217.6|739712.1|38
1626268860000|2021-07-14 13:21:00|741732.9|739732.9|741743.1|739743.1|741796.5|740283.4|741273.1|739727|37
1626268870000|2021-07-14 13:21:10|741739|739739|741693.8|739693.8|741739|740222.4|741191.8|739687.5|39
1626268880000|2021-07-14 13:21:20|741692.6|739692.6|741714.7|739714.7|741727.3|739727.3|741692.6|739692.6|33
1626268890000|2021-07-14 13:21:30|741713.8|739713.8|741725.2|739725.2|741725.3|739725.3|741710.4|739710.4|29
1626268900000|2021-07-14 13:21:40|741724.5|739724.5|741703.8|739703.8|741725.1|739725.1|741684|739684|34
1626268910000|2021-07-14 13:21:50|741704|739704|741711.2|739711.2|741724.3|740214.1|741207.7|739692.7|32
1626268920000|2021-07-14 13:22:00|741720.3|739720.3|741718.8|739718.8|741724.1|739724.1|741704.1|739704.1|28
1626268930000|2021-07-14 13:22:10|741711.9|739711.9|741700.3|739700.3|741748.5|740253.2|741207.3|739689.2|34
1626268940000|2021-07-14 13:22:20|741700.9|739700.9|741686.2|739686.2|741709.3|739709.3|741656.1|739656.1|32
1626268950000|2021-07-14 13:22:30|741688.5|739688.5|741598.5|739598.5|741694|740171.4|741171.4|739585.1|40
1626268960000|2021-07-14 13:22:40|741600|739600|741587.5|739587.5|741631.3|739631.3|741583.2|739583.2|26
1626268970000|2021-07-14 13:22:50|741580.7|739580.7|741594.7|739594.7|741594.7|739594.7|741578.8|739578.8|28
1626268980000|2021-07-14 13:23:00|741591.1|739591.1|741576.6|739576.6|741602.2|739602.2|741576.6|739576.6|32
1626268990000|2021-07-14 13:23:10|741587.7|739587.7|740913.2|739913.2|741615.9|739954.2|740904.2|739578.6|31
1626269000000|2021-07-14 13:23:20|740909.9|739909.9|741376.3|739376.3|741467.1|739916.9|740868.1|739376.3|32
1626269010000|2021-07-14 13:23:30|740885.8|739885.8|741445|739445|741465.9|739934.5|740885.8|739378.3|29
1626269020000|2021-07-14 13:23:40|741443.9|739443.9|741429.6|739429.6|741446|739446|741421.4|739421.4|32
1626269030000|2021-07-14 13:23:50|741429.8|739429.8|741436.3|739436.3|741444.5|739444.5|741424.9|739424.9|30
1626269040000|2021-07-14 13:24:00|741435.1|739435.1|741496.5|739496.5|741496.5|739496.5|741413.8|739413.8|28
1626269050000|2021-07-14 13:24:10|741496.1|739496.1|741492.8|739492.8|741501.6|739501.6|741484.8|739484.8|30
1626269060000|2021-07-14 13:24:20|741492.1|739492.1|741482.6|739482.6|741507.8|739507.8|741482.6|739482.6|23
1626269070000|2021-07-14 13:24:30|741485.1|739485.1|741454.9|739454.9|741494.9|739494.9|741446.5|739446.5|31
1626269080000|2021-07-14 13:24:40|741456.2|739456.2|741477|739477|741487.7|739487.7|741456.2|739456.2|29
1626269090000|2021-07-14 13:24:50|741477.2|739477.2|741489.6|739489.6|741523.7|739523.7|741449.9|739449.9|33
1626269100000|2021-07-14 13:25:00|741499|739499|741584.7|739584.7|741628.1|740136.2|741125|739491|36
1626269110000|2021-07-14 13:25:10|741590.3|739590.3|741524.2|739524.2|741603.2|740022.6|741022.6|739523.6|31
1626269120000|2021-07-14 13:25:20|741528|739528|741439.6|739439.6|741529.4|740003.8|740984.2|739439.6|39
1626269130000|2021-07-14 13:25:30|741429.3|739429.3|741473|739473|741546.6|740026.2|741026.2|739421.4|26
1626269140000|2021-07-14 13:25:40|741457.9|739457.9|741514.5|739514.5|741517.5|739991.4|740966|739449.6|26
1626269150000|2021-07-14 13:25:50|741509.7|739509.7|741501.3|739501.3|741533.1|739533.1|741490.5|739490.5|24
1626269160000|2021-07-14 13:26:00|741504.2|739504.2|741479.2|739479.2|741504.2|739504.2|741466|739466|25
1626269170000|2021-07-14 13:26:10|741489.4|739489.4|741513.9|739513.9|741514.6|739514.6|741474.7|739474.7|24
1626269180000|2021-07-14 13:26:20|741514.5|739514.5|741425.1|739425.1|741527.6|739527.6|741425.1|739425.1|25
1626269190000|2021-07-14 13:26:30|741426.4|739426.4|740953|739953|741452.7|739959.6|740946.9|739422.2|24
1626269200000|2021-07-14 13:26:40|740959.2|739959.2|741430.9|739430.9|741450.7|739959.2|740946.6|739422.5|27
1626269210000|2021-07-14 13:26:50|741438.4|739438.4|741430.7|739430.7|741446.2|739446.2|741409.1|739409.1|28
1626269220000|2021-07-14 13:27:00|741444.2|739444.2|741422|739422|741444.2|739444.2|741420.5|739420.5|22
1626269230000|2021-07-14 13:27:10|741421.8|739421.8|741401.9|739401.9|741430.5|739430.5|741394.8|739394.8|24
1626269240000|2021-07-14 13:27:20|741402.9|739402.9|740886.8|739886.8|741407.6|739902.4|740874.7|739383.4|25
1626269250000|2021-07-14 13:27:30|740886.7|739886.7|741368|739368|741421.7|739927.3|740886.7|739368|22
1626269260000|2021-07-14 13:27:40|741377.7|739377.7|741392.2|739392.2|741398|739896.3|740882.6|739377.7|27
1626269270000|2021-07-14 13:27:50|740875|739875|740882.4|739882.4|741395.2|739887.4|740858.1|739395.2|20
1626269280000|2021-07-14 13:28:00|740880.8|739880.8|740899.7|739899.7|741396|739901.6|740869.9|739396|21
1626269290000|2021-07-14 13:28:10|740899|739899|740957.6|739957.6|741463.5|739958.8|740890.7|739398.2|24
1626269300000|2021-07-14 13:28:20|740960.7|739960.7|740971.2|739971.2|741470.8|739973.4|740945.1|739449.1|24
1626269310000|2021-07-14 13:28:30|740968|739968|740947.4|739947.4|741449.5|739968|740921.9|739441.2|24
1626269320000|2021-07-14 13:28:40|740950|739950|740939.5|739939.5|740961.2|739961.2|740939.5|739939.5|22
1626269330000|2021-07-14 13:28:50|740939.3|739939.3|741467|739467|741467|739961.9|740939.3|739463.4|20
1626269340000|2021-07-14 13:29:00|741464|739464|741460.7|739460.7|741471.1|739973.7|740952.8|739460.6|21
1626269350000|2021-07-14 13:29:10|741459.4|739459.4|740956|739956|741473.1|739956|740949.5|739459.4|17
1626269360000|2021-07-14 13:29:20|740948.1|739948.1|740907.1|739907.1|741424.7|739951|740896.9|739412.7|20
1626269370000|2021-07-14 13:29:30|740901|739901|740860.5|739860.5|741361.7|739901|740842.8|739361.7|28
1626269380000|2021-07-14 13:29:40|740859.4|739859.4|740736.2|739736.2|741318.7|739860.7|740724.8|739230.1|28
1626269390000|2021-07-14 13:29:50|741228.9|739228.9|741315.1|739315.1|741315.2|739786.1|740742|739228.9|29
1626269400000|2021-07-14 13:30:00|741315.5|739315.5|741255.3|739255.3|741337.2|739337.2|741255.3|739255.3|28
1626269410000|2021-07-14 13:30:10|741244.4|739244.4|741303.7|739303.7|741318.8|739747.2|740735|739238|29
1626269420000|2021-07-14 13:30:20|741310.7|739310.7|741383.6|739383.6|741383.6|739383.6|741303.9|739303.9|27
1626269430000|2021-07-14 13:30:30|741372|739372|741456.2|739456.2|741510.6|739510.6|741356.4|739356.4|29
1626269440000|2021-07-14 13:30:40|741458.3|739458.3|741528.8|739528.8|741530.7|739530.7|741413.7|739413.7|29
1626269450000|2021-07-14 13:30:50|741518.2|739518.2|741558.8|739558.8|741565.8|739565.8|741504.1|739504.1|28
1626269460000|2021-07-14 13:31:00|741557.5|739557.5|741546.9|739546.9|741560.4|739560.4|741501.6|739501.6|29
1626269470000|2021-07-14 13:31:10|741525.4|739525.4|741553|739553|741559.7|739559.7|741495|739495|27
1626269480000|2021-07-14 13:31:20|740984.3|739984.3|741644.8|739644.8|741651.7|739984.3|740984.3|739433.1|27
1626269490000|2021-07-14 13:31:30|741654.3|739654.3|741594.7|739594.7|741662.4|739662.4|741594.7|739594.7|26
1626269500000|2021-07-14 13:31:40|741590|739590|741563.2|739563.2|741604.9|739604.9|741556.3|739556.3|26
1626269510000|2021-07-14 13:31:50|741560|739560|741541.9|739541.9|741583.3|740057.2|741057.2|739541.8|28
1626269520000|2021-07-14 13:32:00|741552.9|739552.9|741558.1|739558.1|741581.2|740066.4|741066.4|739546.2|27
1626269530000|2021-07-14 13:32:10|741564.2|739564.2|741534.2|739534.2|741564.2|739564.2|741528.2|739528.2|26
1626269540000|2021-07-14 13:32:20|741469.8|739469.8|741545.1|739545.1|741566.5|739566.5|741467.3|739467.3|26
1626269550000|2021-07-14 13:32:30|741546.9|739546.9|741565.1|739565.1|741612.4|739612.4|741543.5|739543.5|28
1626269560000|2021-07-14 13:32:40|741509.3|739509.3|741594.8|739594.8|741595.2|739595.2|741499.5|739499.5|28
1626269570000|2021-07-14 13:32:50|741598.5|739598.5|741632.1|739632.1|741642.8|739642.8|741573.6|739573.6|25
1626269580000|2021-07-14 13:33:00|741607.2|739607.2|741650.1|739650.1|741650.1|739650.1|741599.3|739599.3|27
1626269590000|2021-07-14 13:33:10|741651.1|739651.1|741710.8|739710.8|741742.6|739742.6|741643.4|739643.4|28
1626269600000|2021-07-14 13:33:20|741707.7|739707.7|741707.6|739707.6|741717.2|739717.2|741696.8|739696.8|28
1626269610000|2021-07-14 13:33:30|741706.9|739706.9|741796.8|739796.8|741796.8|739796.8|741677.9|739677.9|27
1626269620000|2021-07-14 13:33:40|741810.6|739810.6|741845.4|739845.4|741855.8|739855.8|741810.6|739810.6|28
1626269630000|2021-07-14 13:33:50|741845.2|739845.2|741800.9|739800.9|741861.7|739861.7|741800.2|739800.2|29
1626269640000|2021-07-14 13:34:00|741802|739802|741867.8|739867.8|741867.8|739867.8|741770.2|739770.2|28
1626269650000|2021-07-14 13:34:10|741866.3|739866.3|741811.3|739811.3|741866.3|739866.3|741802.6|739802.6|28
1626269660000|2021-07-14 13:34:20|741815.1|739815.1|741829.8|739829.8|741870.4|739870.4|741804.9|739804.9|28
1626269670000|2021-07-14 13:34:30|741826.5|739826.5|741774.7|739774.7|741826.6|739826.6|741738.1|739738.1|28
1626269680000|2021-07-14 13:34:40|741769|739769|741280.7|740280.7|741791.4|740281.8|741264.8|739760|27
1626269690000|2021-07-14 13:34:50|741277.8|740277.8|741265.2|740265.2|741765.2|740296|741255.3|739760.2|25
1626269700000|2021-07-14 13:35:00|741262.5|740262.5|741783.4|739783.4|741794.2|740269.3|741216.6|739742.7|25
1626269710000|2021-07-14 13:35:10|741281|740281|741814.1|739814.1|741814.1|740281|741261.4|739756.6|27
1626269720000|2021-07-14 13:35:20|741804.2|739804.2|741758.3|739758.3|741804.2|740289.8|741283.1|739758.3|29
1626269730000|2021-07-14 13:35:30|741757.9|739757.9|741764.5|739764.5|741781.3|740271.7|741257.5|739756|26
1626269740000|2021-07-14 13:35:40|741762.2|739762.2|741821.1|739821.1|741821.1|740321|741289.5|739761.3|28
1626269750000|2021-07-14 13:35:50|741820.9|739820.9|742017.1|740017.1|742017.1|740483.8|741371|739805.5|29
1626269760000|2021-07-14 13:36:00|742033.5|740033.5|742186.6|740186.6|742187.8|740589|741540.9|740033.5|27
1626269770000|2021-07-14 13:36:10|742211.4|740211.4|742059.6|740059.6|742228.1|740725.4|741725.4|740041.8|29
1626269780000|2021-07-14 13:36:20|742068.6|740068.6|742011.9|740011.9|742081|740541.6|741541.6|740006.6|28
1626269790000|2021-07-14 13:36:30|742026.3|740026.3|742191.5|740191.5|742247.5|740651.6|741651.6|740008.5|29
1626269800000|2021-07-14 13:36:40|742213.3|740213.3|742214.7|740214.7|742247.5|740247.5|742190.7|740190.7|27
1626269810000|2021-07-14 13:36:50|742205|740205|742288.5|740288.5|742288.9|740288.9|742192.6|740192.6|29
1626269820000|2021-07-14 13:37:00|742293.5|740293.5|742252.7|740252.7|742293.5|740293.5|742176.1|740176.1|28
1626269830000|2021-07-14 13:37:10|742255|740255|742270.9|740270.9|742307|740307|742247.8|740247.8|28
1626269840000|2021-07-14 13:37:20|742255.6|740255.6|742254|740254|742263.6|740263.6|742240.1|740240.1|28
1626269850000|2021-07-14 13:37:30|742249.7|740249.7|741806.5|740806.5|742261.6|740806.5|741750.9|740234.1|26
1626269860000|2021-07-14 13:37:40|741806|740806|741784.2|740784.2|742300.2|740830.1|741782.6|740300.2|28
1626269870000|2021-07-14 13:37:50|741779.5|740779.5|741725.9|740725.9|742242.7|740788.5|741693|740215.8|28
1626269880000|2021-07-14 13:38:00|741740.8|740740.8|741775.6|740775.6|742294.6|740782.3|741733|740259.2|29
1626269890000|2021-07-14 13:38:10|741777.4|740777.4|742290.6|740290.6|742303.3|740792.5|741747.8|740290.6|28
1626269900000|2021-07-14 13:38:20|742291.8|740291.8|741764|740764|742293.4|740801|741764|740291.8|27
1626269910000|2021-07-14 13:38:30|742239.6|740239.6|742223.8|740223.8|742248.9|740762.6|741713|740212.1|27
1626269920000|2021-07-14 13:38:40|742226.1|740226.1|741750.9|740750.9|742239.5|740750.9|741716.8|740205.3|27
1626269930000|2021-07-14 13:38:50|742234.8|740234.8|742284.6|740284.6|742284.6|740754.3|741732.1|740228.4|27
1626269940000|2021-07-14 13:39:00|742281|740281|742266.4|740266.4|742281|740796.5|741758.9|740266.4|27
1626269950000|2021-07-14 13:39:10|742266.1|740266.1|741808.1|740808.1|742324.6|740836.1|741799.3|740266.1|29
1626269960000|2021-07-14 13:39:20|741811.5|740811.5|742306|740306|742306|740818.9|741783.5|740267.5|25
1626269970000|2021-07-14 13:39:30|741799.2|740799.2|742346.9|740346.9|742351.1|740854.4|741782|740324.5|28
1626269980000|2021-07-14 13:39:40|742346.3|740346.3|742335.8|740335.8|742346.3|740841.5|741835.5|740331.4|25
1626269990000|2021-07-14 13:39:50|742335.5|740335.5|741825.2|740825.2|742340.7|740850.5|741825.2|740332.8|24
1626270000000|2021-07-14 13:40:00|741822.1|740822.1|742311.9|740311.9|742319.1|740822.1|741803.9|740293|28
1626270010000|2021-07-14 13:40:10|742315.5|740315.5|741796.3|740796.3|742315.5|740810.9|741762|740251.1|27
1626270020000|2021-07-14 13:40:20|742296|740296|741812|740812|742329|740832.1|741807|740295.8|29
1626270030000|2021-07-14 13:40:30|742297.6|740297.6|741846.8|740846.8|742348.9|740849.6|741820.2|740297.6|26
1626270040000|2021-07-14 13:40:40|741844.1|740844.1|741933.7|740933.7|742395.7|740933.7|741836.8|740334.6|26
1626270050000|2021-07-14 13:40:50|741932.3|740932.3|742053.2|741053.2|742536.5|741053.2|741932.3|740435.6|28
1626270060000|2021-07-14 13:41:00|742048.1|741048.1|742554.5|740554.5|742611|741106.5|742040.3|740535.9|29
1626270070000|2021-07-14 13:41:10|742564.7|740564.7|742088.2|741088.2|742612.5|741130|742066.2|740558.8|28
1626270080000|2021-07-14 13:41:20|742070|741070|742151.3|741151.3|742658.9|741159.5|742032.8|740544.3|29
1626270090000|2021-07-14 13:41:30|742651.6|740651.6|742040.1|741040.1|742651.6|741154.3|742017.9|740520.7|29
1626270100000|2021-07-14 13:41:40|742039.9|741039.9|742534.9|740534.9|742547.9|741043.2|742012.2|740529.9|27
1626270110000|2021-07-14 13:41:50|742015.6|741015.6|741925.5|740925.5|742502.4|741015.6|741908.9|740386.1|28
1626270120000|2021-07-14 13:42:00|741924|740924|742516.7|740516.7|742516.7|740973.2|741893.4|740384.9|28
1626270130000|2021-07-14 13:42:10|742523.3|740523.3|742587.7|740587.7|742589.6|741103.8|742016.5|740510.9|27
1626270140000|2021-07-14 13:42:20|742586.7|740586.7|742613|740613|742634.5|741139.9|742107.6|740585.6|26
1626270150000|2021-07-14 13:42:30|742617.3|740617.3|742048.4|741048.4|742617.3|741127.5|742044.4|740538.1|28
1626270160000|2021-07-14 13:42:40|742553.6|740553.6|742129.1|741129.1|742561.4|741141.6|742057.5|740553.6|27
1626270170000|2021-07-14 13:42:50|742127.8|741127.8|742613.9|740613.9|742626.8|741154.7|742089.8|740581.6|26
1626270180000|2021-07-14 13:43:00|742615.3|740615.3|742598.5|740598.5|742615.3|741133.7|742083.9|740584.8|29
1626270190000|2021-07-14 13:43:10|742600.9|740600.9|742119.2|741119.2|742634.9|741136.5|742106.7|740600.6|28
1626270200000|2021-07-14 13:43:20|742630.7|740630.7|742635.8|740635.8|742640.4|741152|742120.7|740610.7|28
1626270210000|2021-07-14 13:43:30|742635.4|740635.4|742616.3|740616.3|742635.4|741134.3|742110.2|740600.8|27
1626270220000|2021-07-14 13:43:40|742616.4|740616.4|742109.2|741109.2|742619.2|741116.9|742109.2|740598.3|27
1626270230000|2021-07-14 13:43:50|742598.7|740598.7|742080.4|741080.4|742614.3|741127.6|742080.4|740569.3|28
1626270240000|2021-07-14 13:44:00|742574.6|740574.6|742099.3|741099.3|742606.4|741116.1|742086.7|740566.8|27
1626270250000|2021-07-14 13:44:10|742107.7|741107.7|742580.2|740580.2|742626.7|741132.9|742098.9|740580.2|27
1626270260000|2021-07-14 13:44:20|742101.2|741101.2|742066.4|741066.4|742625.9|741126.2|742051.2|740516.7|27
1626270270000|2021-07-14 13:44:30|742064.9|741064.9|742075|741075|742573.2|741075|742039.5|740553.1|26
1626270280000|2021-07-14 13:44:40|742069|741069|742039.6|741039.6|742533.5|741069|741996.2|740503.8|25
1626270290000|2021-07-14 13:44:50|742037.1|741037.1|741998.6|740998.6|742506.2|741065|741966|740466.7|28
1626270300000|2021-07-14 13:45:00|742544.1|740544.1|742510.4|740510.4|742552.7|741064.4|742027.9|740510.4|28
1626270310000|2021-07-14 13:45:10|742516.9|740516.9|742260.8|741260.8|742771.4|741273.7|742018.7|740506.9|27
1626270320000|2021-07-14 13:45:20|742758.1|740758.1|742740.7|740740.7|742758.1|741261|742238.3|740734.8|28
1626270330000|2021-07-14 13:45:30|742436.8|741436.8|742987.6|740987.6|743069.3|741524.6|742436.8|740967.7|26
1626270340000|2021-07-14 13:45:40|743003.6|741003.6|742421.7|741421.7|743029.2|741507.6|742397.1|740901|28
1626270350000|2021-07-14 13:45:50|742385.6|741385.6|742410.4|741410.4|742888.7|741450.6|742377.7|740877.5|22
1626270360000|2021-07-14 13:46:00|742406.7|741406.7|742433.7|741433.7|742439.8|741439.8|742395.9|741395.9|25
1626270370000|2021-07-14 13:46:10|742431.7|741431.7|742342.3|741342.3|742965.2|741476.8|742342.3|740965.2|27
1626270380000|2021-07-14 13:46:20|742831.7|740831.7|742319.4|741319.4|742834.7|741349.9|742299.5|740806.8|29
1626270390000|2021-07-14 13:46:30|742314.1|741314.1|742252.4|741252.4|742314.1|741314.1|742252.4|741252.4|28
1626270400000|2021-07-14 13:46:40|742257|741257|742307|741307|742802.5|741310.6|742253.2|740785.5|26
1626270410000|2021-07-14 13:46:50|742289.7|741289.7|742821.2|740821.2|742821.2|741337.9|742269.9|740787|27
1626270420000|2021-07-14 13:47:00|742820.9|740820.9|742226.9|741226.9|742834.5|741404.7|742222.5|740774.1|28
1626270430000|2021-07-14 13:47:10|742730.6|740730.6|742608.6|740608.6|742732.1|741230.9|742174.2|740608.6|25
1626270440000|2021-07-14 13:47:20|742107.4|741107.4|742461.7|740461.7|742610.2|741107.4|741975.4|740455|28
1626270450000|2021-07-14 13:47:30|742472.4|740472.4|742578.2|740578.2|742579.3|741048.6|742048.6|740472.4|28
1626270460000|2021-07-14 13:47:40|742574.8|740574.8|742620.8|740620.8|742620.8|741004.8|742004.8|740474.7|28
1626270470000|2021-07-14 13:47:50|742631|740631|742641.6|740641.6|742660.9|740660.9|742564.3|740564.3|26
1626270480000|2021-07-14 13:48:00|742645.7|740645.7|742260.6|741260.6|742857.6|741262|742250.2|740645.7|29
1626270490000|2021-07-14 13:48:10|742263.1|741263.1|742637|740637|742666.8|741276.7|742160|740637|25
1626270500000|2021-07-14 13:48:20|742638.3|740638.3|742151.3|741151.3|742647.1|741156.6|742140.1|740628.4|25
1626270510000|2021-07-14 13:48:30|742151.8|741151.8|742155.7|741155.7|742166.1|741166.1|742150.3|741150.3|21
1626270520000|2021-07-14 13:48:40|742170.5|741170.5|742556.2|740556.2|742582.2|741174.5|742073.4|740556.2|21
1626270530000|2021-07-14 13:48:50|742551.4|740551.4|741959.5|740959.5|742551.4|741042.4|741943.1|740522.1|28
1626270540000|2021-07-14 13:49:00|741957.9|740957.9|742014.8|741014.8|742455.7|741014.8|741956.1|740448.5|25
1626270550000|2021-07-14 13:49:10|742068.7|741068.7|742527.5|740527.5|742585.7|741068.7|742021.4|740520|26
1626270560000|2021-07-14 13:49:20|742529.5|740529.5|742019.2|741019.2|742531.4|741020.8|741985.7|740509.6|28
1626270570000|2021-07-14 13:49:30|742019.4|741019.4|741943.9|740943.9|742510.2|741019.4|741926|740510.2|28
1626270580000|2021-07-14 13:49:40|741941.6|740941.6|742028.5|741028.5|742537.8|741028.5|741941.6|740446.9|24
1626270590000|2021-07-14 13:49:50|742019.3|741019.3|742524.9|740524.9|742524.9|741042.7|742015.7|740505.8|26
1626270600000|2021-07-14 13:50:00|742038.7|741038.7|742581.8|740581.8|742641.8|741157.2|742038.7|740578.1|28
1626270610000|2021-07-14 13:50:10|742074.3|741074.3|741952.2|740952.2|742566.1|741074.3|741952.2|740490|28
1626270620000|2021-07-14 13:50:20|741954|740954|741986.9|740986.9|742456.8|740991.3|741954|740445.4|27
1626270630000|2021-07-14 13:50:30|741995.5|740995.5|742000.1|741000.1|742483.8|741000.1|741966.8|740464.1|27
1626270640000|2021-07-14 13:50:40|741996.1|740996.1|742500.8|740500.8|742521.9|741015.3|741987.6|740499.3|28
1626270650000|2021-07-14 13:50:50|742511.4|740511.4|742462.9|740462.9|742552.8|741049.4|741968.4|740462.9|27
1626270660000|2021-07-14 13:51:00|741952.7|740952.7|741933.2|740933.2|742534.2|741033.2|741919.3|740434.5|28
1626270670000|2021-07-14 13:51:10|741933.6|740933.6|742402.2|740402.2|742424.6|740933.7|741899.1|740386.9|29
1626270680000|2021-07-14 13:51:20|742397.4|740397.4|742294.9|740294.9|742418|740920.3|741794.3|740294.9|27
1626270690000|2021-07-14 13:51:30|742296.6|740296.6|741805.6|740805.6|742302.1|740805.6|741786.2|740286.8|27
1626270700000|2021-07-14 13:51:40|741814.6|740814.6|741871.7|740871.7|741885.4|740885.4|741807.2|740807.2|27
1626270710000|2021-07-14 13:51:50|741874.4|740874.4|742510.9|740510.9|742577.4|741073.4|741861.3|740476.9|29
1626270720000|2021-07-14 13:52:00|742512.1|740512.1|742518.8|740518.8|742540.2|741067.6|742018.1|740512.1|27
1626270730000|2021-07-14 13:52:10|742048.3|741048.3|742038.1|741038.1|742585|741106.5|742038.1|740546.9|29
1626270740000|2021-07-14 13:52:20|742034.5|741034.5|742390|740390|742489.6|741037.2|741872.5|740368|29
1626270750000|2021-07-14 13:52:30|741878|740878|741807.9|740807.9|742407.5|740891.4|741746.5|740249|27
1626270760000|2021-07-14 13:52:40|741811.6|740811.6|741888.3|740888.3|742389|740898.5|741811.6|740370.5|29
1626270770000|2021-07-14 13:52:50|741886.7|740886.7|742276|740276|742297|740892.4|741751|740276|28
1626270780000|2021-07-14 13:53:00|742275.5|740275.5|742250.2|740250.2|742275.8|740782.9|741758.8|740247.4|21
1626270790000|2021-07-14 13:53:10|741755.6|740755.6|741653.6|740653.6|742228.8|740780.6|741640.7|740214.6|25
1626270800000|2021-07-14 13:53:20|741652.2|740652.2|741640|740640|741654.3|740654.3|741639.8|740639.8|24
1626270810000|2021-07-14 13:53:30|741642.5|740642.5|741654.3|740654.3|741657.3|740657.3|741635.4|740635.4|29
1626270820000|2021-07-14 13:53:40|741656.1|740656.1|741746.4|740746.4|741751.6|740751.6|741640.6|740640.6|28
1626270830000|2021-07-14 13:53:50|741742.4|740742.4|741709.2|740709.2|742165|740750.4|741658.7|740165|32
1626270840000|2021-07-14 13:54:00|741700.3|740700.3|741721.3|740721.3|742215.1|740741.2|741686.7|740202.5|34
1626270850000|2021-07-14 13:54:10|741724|740724|741716.6|740716.6|741729.6|740729.6|741709.4|740709.4|32
1626270860000|2021-07-14 13:54:20|741716.1|740716.1|741725.2|740725.2|741727.2|740727.2|741711.2|740711.2|29
1626270870000|2021-07-14 13:54:30|741729.1|740729.1|741715.4|740715.4|742218.7|740736.5|741714.8|740218.7|23
1626270880000|2021-07-14 13:54:40|741714.9|740714.9|741747|740747|741749.8|740749.8|741713.7|740713.7|29
1626270890000|2021-07-14 13:54:50|741744.9|740744.9|741743|740743|742261.5|740786.9|741696|740240.6|36
1626270900000|2021-07-14 13:55:00|741744.3|740744.3|741808.2|740808.2|742247.2|740811.4|741739.5|740247.2|34
1626270910000|2021-07-14 13:55:10|741818.2|740818.2|742386.6|740386.6|742403.3|740910.2|741818.2|740366|38
1626270920000|2021-07-14 13:55:20|741856.4|740856.4|741798.8|740798.8|741856.4|740856.4|741781.1|740781.1|33
1626270930000|2021-07-14 13:55:30|741798|740798|741851.7|740851.7|742380.2|740879|741797|740342|37
1626270940000|2021-07-14 13:55:40|741838.4|740838.4|741844|740844|741850.3|740850.3|741833.4|740833.4|33
1626270950000|2021-07-14 13:55:50|741842.6|740842.6|741797.9|740797.9|742270.4|740842.6|741779|740270.4|35
1626270960000|2021-07-14 13:56:00|741796.6|740796.6|741794.5|740794.5|742310.7|740812.2|741788.6|740310.7|37
1626270970000|2021-07-14 13:56:10|741800.9|740800.9|741709.6|740709.6|742260.4|740805.4|741697.8|740254.7|32
1626270980000|2021-07-14 13:56:20|741694.7|740694.7|742065.7|740065.7|742081.2|740698.3|741540.9|740049.3|35
1626270990000|2021-07-14 13:56:30|742068.3|740068.3|741617.3|740617.3|742125.2|740618.2|741583.6|740068.3|39
1626271000000|2021-07-14 13:56:40|741614.7|740614.7|741589|740589|742103.6|740614.7|741585.1|740066.1|32
1626271010000|2021-07-14 13:56:50|741588.7|740588.7|741595.2|740595.2|742097|740595.2|741579.3|740097|37
1626271020000|2021-07-14 13:57:00|741593.9|740593.9|741421.6|740421.6|742070.3|740607.2|741407.5|739916.5|34
1626271030000|2021-07-14 13:57:10|741412.8|740412.8|741413.6|740413.6|741425|740425|741407.1|740407.1|34
1626271040000|2021-07-14 13:57:20|741413.5|740413.5|741880.3|739880.3|741891.6|740413.6|741406.9|739855.7|30
1626271050000|2021-07-14 13:57:30|741880.9|739880.9|741387|740387|741880.9|740391.2|741377.9|739869.8|28
1626271060000|2021-07-14 13:57:40|741385.9|740385.9|741388.8|740388.8|741899.4|740394.6|741381.2|739888.3|26
1626271070000|2021-07-14 13:57:50|741888.2|739888.2|741288.3|740288.3|741888.6|740397.9|741273.3|739825.1|29
1626271080000|2021-07-14 13:58:00|741274.4|740274.4|741780.5|739780.5|741838.2|740336.8|741274.4|739780.5|34
1626271090000|2021-07-14 13:58:10|741780.8|739780.8|741793.3|739793.3|741807.4|740289.6|741289.6|739773.9|31
1626271100000|2021-07-14 13:58:20|741795.2|739795.2|741731.1|739731.1|741805|740288.4|741241.2|739731.1|37
1626271110000|2021-07-14 13:58:30|741738.7|739738.7|741695.6|739695.6|741738.7|739738.7|741668.9|739668.9|39
1626271120000|2021-07-14 13:58:40|741697|739697|741704.8|739704.8|741710.4|740224.4|741191.3|739673.3|37
1626271130000|2021-07-14 13:58:50|741705.3|739705.3|741775.4|739775.4|741788.2|739788.2|741701.8|739701.8|39
1626271140000|2021-07-14 13:59:00|741776.9|739776.9|741771.7|739771.7|741794.1|739794.1|741755.4|739755.4|36
1626271150000|2021-07-14 13:59:10|741771.8|739771.8|741286.5|740286.5|741771.8|740286.5|741286.5|739734.2|37
1626271160000|2021-07-14 13:59:20|741784.5|739784.5|741775.7|739775.7|741788.2|739788.2|741766.7|739766.7|30
1626271170000|2021-07-14 13:59:30|741786.8|739786.8|741782.3|739782.3|741793|739793|741772.7|739772.7|30
1626271180000|2021-07-14 13:59:40|741768.2|739768.2|741796.3|739796.3|741799.6|740297.5|741297.5|739760.6|32
1626271190000|2021-07-14 13:59:50|741299.8|740299.8|741395.4|740395.4|741898.3|740397.3|741299.8|739793|38
1626271200000|2021-07-14 14:00:00|741404.1|740404.1|741794|739794|741908.9|740406.3|741379|739794|38
1626271210000|2021-07-14 14:00:10|741787.1|739787.1|741625.3|739625.3|741801.2|739801.2|741589.1|739589.1|40
1626271220000|2021-07-14 14:00:20|741633.3|739633.3|741864.9|739864.9|741876.9|739876.9|741630.5|739630.5|40
1626271230000|2021-07-14 14:00:30|741866.2|739866.2|741889.6|739889.6|741902.2|739902.2|741858.1|739858.1|38
1626271240000|2021-07-14 14:00:40|741891.4|739891.4|741917|739917|741996.2|740454.4|741403.8|739841.8|40
1626271250000|2021-07-14 14:00:50|741917.8|739917.8|741963.1|739963.1|741967.8|739967.8|741874.9|739874.9|39
1626271260000|2021-07-14 14:01:00|741974.8|739974.8|741955.7|739955.7|741981.7|740492.4|741443.6|739944.9|39
1626271270000|2021-07-14 14:01:10|741981.4|739981.4|741505.9|740505.9|741998.7|740512.2|741468.7|739932|35
1626271280000|2021-07-14 14:01:20|741507.9|740507.9|741640.7|740640.7|742142.5|740644.9|741500|740063.1|38
1626271290000|2021-07-14 14:01:30|741637.7|740637.7|741757.3|740757.3|742278.2|740774.6|741637.7|740167.1|40
1626271300000|2021-07-14 14:01:40|742258.7|740258.7|742216.9|740216.9|742258.7|740740.5|741721.7|740199.2|35
1626271310000|2021-07-14 14:01:50|742218.9|740218.9|741717.4|740717.4|742233.6|740717.7|741715.1|740191.3|38
1626271320000|2021-07-14 14:02:00|741726.9|740726.9|742191.4|740191.4|742212.5|740726.9|741654|740139|40
1626271330000|2021-07-14 14:02:10|742216.7|740216.7|742247.4|740247.4|742255.3|740736.2|741727.1|740170.2|39
1626271340000|2021-07-14 14:02:20|742243.6|740243.6|742203.3|740203.3|742245|740245|742190.6|740190.6|40
1626271350000|2021-07-14 14:02:30|742215.2|740215.2|742202.9|740202.9|742218.8|740218.8|742172.5|740172.5|40
1626271360000|2021-07-14 14:02:40|742203.7|740203.7|742143.3|740143.3|742224.6|740224.6|742143.3|740143.3|37
1626271370000|2021-07-14 14:02:50|742145.5|740145.5|742187.2|740187.2|742203.7|740203.7|742130.7|740130.7|36
1626271380000|2021-07-14 14:03:00|742225.7|740225.7|742194.7|740194.7|742264.7|740759.7|741759.7|740170.1|40
1626271390000|2021-07-14 14:03:10|742184.5|740184.5|742038.5|740038.5|742217.6|740217.6|742031.4|740031.4|40
1626271400000|2021-07-14 14:03:20|742070.8|740070.8|741979.4|739979.4|742099.7|740571.8|741571.8|739979.4|39
1626271410000|2021-07-14 14:03:30|742003.8|740003.8|742034.8|740034.8|742146|740146|742003.8|740003.8|39
1626271420000|2021-07-14 14:03:40|742032.2|740032.2|742059|740059|742059|740059|742002.8|740002.8|38
1626271430000|2021-07-14 14:03:50|742061.5|740061.5|742021.1|740021.1|742094|740094|742021.1|740021.1|38
1626271440000|2021-07-14 14:04:00|742030.1|740030.1|741933.2|739933.2|742044.6|740044.6|741933.2|739933.2|39
1626271450000|2021-07-14 14:04:10|741929.8|739929.8|741972.7|739972.7|742068.6|740068.6|741929.8|739929.8|39
1626271460000|2021-07-14 14:04:20|741973.3|739973.3|741948.1|739948.1|741979.7|739979.7|741943|739943|39
1626271470000|2021-07-14 14:04:30|741957.3|739957.3|741991.1|739991.1|742003.5|740003.5|741954.2|739954.2|39
1626271480000|2021-07-14 14:04:40|741992.7|739992.7|742142.2|740142.2|742186.9|740690.1|741690.1|739992.7|40
1626271490000|2021-07-14 14:04:50|742134.6|740134.6|742107.1|740107.1|742137.4|740137.4|742013.3|740013.3|40
1626271500000|2021-07-14 14:05:00|742096|740096|742070.2|740070.2|742128.9|740128.9|742047.6|740047.6|36
1626271510000|2021-07-14 14:05:10|742085|740085|742038.1|740038.1|742150.3|740578.1|741578.1|740038.1|39
1626271520000|2021-07-14 14:05:20|742035.4|740035.4|742086.5|740086.5|742086.5|740086.5|741972.2|739972.2|40
1626271530000|2021-07-14 14:05:30|742075.3|740075.3|742080|740080|742103.6|740566.6|741566.6|740053.5|39
1626271540000|2021-07-14 14:05:40|742079.5|740079.5|742090.5|740090.5|742107.2|740107.2|742079.5|740079.5|35
1626271550000|2021-07-14 14:05:50|742091.4|740091.4|742108.3|740108.3|742135.6|740135.6|742081.2|740081.2|33
1626271560000|2021-07-14 14:06:00|742101.4|740101.4|742082.4|740082.4|742121.4|740121.4|742069.3|740069.3|38
1626271570000|2021-07-14 14:06:10|742084.5|740084.5|742038.6|740038.6|742106.5|740106.5|742036.9|740036.9|36
1626271580000|2021-07-14 14:06:20|742037.9|740037.9|742014.3|740014.3|742039.6|740495.6|741495.6|739974.6|39
1626271590000|2021-07-14 14:06:30|742014.1|740014.1|742081|740081|742099.8|740099.8|742007|740007|36
1626271600000|2021-07-14 14:06:40|742082.7|740082.7|742114.2|740114.2|742114.2|740114.2|742069.5|740069.5|38
1626271610000|2021-07-14 14:06:50|742110.4|740110.4|742116.5|740116.5|742125.1|740125.1|742081.7|740081.7|37
1626271620000|2021-07-14 14:07:00|742118.7|740118.7|742117|740117|742122|740122|742096.6|740096.6|36
1626271630000|2021-07-14 14:07:10|742122.7|740122.7|741726.3|740726.3|742217.9|740727.9|741687.2|740109.6|40
1626271640000|2021-07-14 14:07:20|741718.7|740718.7|741753.6|740753.6|742265.9|740753.6|741718.7|740220.2|32
1626271650000|2021-07-14 14:07:30|741755.2|740755.2|741778.2|740778.2|741788.1|740788.1|741752.7|740752.7|34
1626271660000|2021-07-14 14:07:40|741778.9|740778.9|741782.2|740782.2|742284.3|740801.4|741772.2|740282.8|30
1626271670000|2021-07-14 14:07:50|741783.9|740783.9|742265.1|740265.1|742319.4|740805.1|741783.2|740221.7|34
1626271680000|2021-07-14 14:08:00|742257.1|740257.1|742345.5|740345.5|742354.7|740844.6|741815.7|740257.1|38
1626271690000|2021-07-14 14:08:10|742349.4|740349.4|742250.6|740250.6|742349.4|740825.5|741742.3|740243.6|40
1626271700000|2021-07-14 14:08:20|742249|740249|742220.8|740220.8|742249|740756.3|741725.7|740220.8|38
1626271710000|2021-07-14 14:08:30|742234.8|740234.8|742323.3|740323.3|742329|740828.9|741739.9|740234.8|35
1626271720000|2021-07-14 14:08:40|742322.6|740322.6|742128.2|740128.2|742326.1|740776.5|741698.6|740123|40
1626271730000|2021-07-14 14:08:50|742130|740130|742147.1|740147.1|742157.1|740642.3|741642.3|740112.4|31
1626271740000|2021-07-14 14:09:00|742142.2|740142.2|742312.7|740312.7|742316.6|740670.1|741644.9|740137.1|40
1626271750000|2021-07-14 14:09:10|742321.2|740321.2|742227.8|740227.8|742334|740334|742227.8|740227.8|38
1626271760000|2021-07-14 14:09:20|742235.9|740235.9|742288.8|740288.8|742290.9|740767.7|741767.7|740205.6|36
1626271770000|2021-07-14 14:09:30|742296.7|740296.7|742256.3|740256.3|742306.1|740306.1|742248.1|740248.1|39
1626271780000|2021-07-14 14:09:40|742245.9|740245.9|742166.8|740166.8|742245.9|740245.9|742157.4|740157.4|36
1626271790000|2021-07-14 14:09:50|742109.6|740109.6|742049.3|740049.3|742139.9|740139.9|742047|740047|35
1626271800000|2021-07-14 14:10:00|742056.7|740056.7|742087|740087|742176.9|740595.7|741554.3|740028|39
1626271810000|2021-07-14 14:10:10|742082.5|740082.5|742121.5|740121.5|742123.8|740623.2|741574.1|740081.9|34
1626271820000|2021-07-14 14:10:20|742137.7|740137.7|742157.6|740157.6|742159.2|740643.3|741636.9|740129.6|35
1626271830000|2021-07-14 14:10:30|742180.2|740180.2|742223.5|740223.5|742260.8|740764.2|741727|740180.2|38
1626271840000|2021-07-14 14:10:40|742220.5|740220.5|742259.8|740259.8|742259.8|740720.9|741662.5|740130.6|38
1626271850000|2021-07-14 14:10:50|742260.2|740260.2|742196.9|740196.9|742274.5|740755.2|741704.7|740196.9|33
1626271860000|2021-07-14 14:11:00|741698.9|740698.9|742253.3|740253.3|742307.3|740801.8|741698.9|740234.2|39
1626271870000|2021-07-14 14:11:10|742277.3|740277.3|742183.6|740183.6|742277.3|740668.2|741667.9|740159|36
1626271880000|2021-07-14 14:11:20|742196.1|740196.1|741590.8|740590.8|742196.1|740590.8|741590.8|740108.2|37
1626271890000|2021-07-14 14:11:30|742097.5|740097.5|742174|740174|742174|740591.9|741569.5|740069.2|34
1626271900000|2021-07-14 14:11:40|742172|740172|742181|740181|742187.3|740187.3|742157.6|740157.6|36
1626271910000|2021-07-14 14:11:50|742179.9|740179.9|742103|740103|742183.2|740600.4|741600.4|740103|31
1626271920000|2021-07-14 14:12:00|742107.8|740107.8|742157.2|740157.2|742160.3|740588.6|741588.6|740086.6|32
1626271930000|2021-07-14 14:12:10|742158.9|740158.9|742194.7|740194.7|742207.1|740696.8|741653.1|740158.9|36
1626271940000|2021-07-14 14:12:20|742195.5|740195.5|742283|740283|742286.7|740781.7|741703.2|740175.1|39
1626271950000|2021-07-14 14:12:30|742284.6|740284.6|742311.1|740311.1|742314.2|740786.1|741769|740227.6|35
1626271960000|2021-07-14 14:12:40|742316.1|740316.1|742304.3|740304.3|742327.9|740327.9|742280.9|740280.9|37
1626271970000|2021-07-14 14:12:50|742322|740322|741859.3|740859.3|742349.8|740871.8|741842.3|740322|31
1626271980000|2021-07-14 14:13:00|741861.8|740861.8|741870.5|740870.5|742372.1|740894.6|741855.8|740372.1|34
1626271990000|2021-07-14 14:13:10|741866|740866|741975.9|740975.9|742482|740987.2|741866|740361.8|39
1626272000000|2021-07-14 14:13:20|741981.3|740981.3|742370.3|740370.3|742415.4|740981.3|741890.4|740370.3|35
1626272010000|2021-07-14 14:13:30|741895|740895|741863.9|740863.9|742407.2|740908.8|741840.4|740350.3|37
1626272020000|2021-07-14 14:13:40|741857.6|740857.6|742365.9|740365.9|742365.9|740875.5|741848.3|740337.7|31
1626272030000|2021-07-14 14:13:50|741870.6|740870.6|742351.1|740351.1|742420|740890|741855.7|740351.1|36
1626272040000|2021-07-14 14:14:00|742347.2|740347.2|741890.5|740890.5|742417|740917.7|741845.6|740344.9|38
1626272050000|2021-07-14 14:14:10|742368.1|740368.1|741872.7|740872.7|742374.8|740898.2|741853.9|740351.7|29
1626272060000|2021-07-14 14:14:20|741858.2|740858.2|741930.5|740930.5|742427.5|740932.1|741854.8|740385.9|37
1626272070000|2021-07-14 14:14:30|741931.8|740931.8|742439.6|740439.6|742470.8|740970.5|741929.6|740437.3|36
1626272080000|2021-07-14 14:14:40|741948.6|740948.6|741876.5|740876.5|742426.2|740948.6|741859.6|740364.1|37
1626272090000|2021-07-14 14:14:50|741876.7|740876.7|741877.4|740877.4|742395.3|740884.2|741866.9|740378|36
1626272100000|2021-07-14 14:15:00|741877.9|740877.9|741867.8|740867.8|742427.8|740886.6|741859|740370.3|39
1626272110000|2021-07-14 14:15:10|741867.3|740867.3|741865.6|740865.6|742409.3|740891.1|741865.3|740378.7|37
1626272120000|2021-07-14 14:15:20|741881|740881|741903.3|740903.3|742416.1|740912.9|741878|740394.9|39
1626272130000|2021-07-14 14:15:30|741911.7|740911.7|741876.9|740876.9|742391.9|740913.8|741870.8|740380.8|33
1626272140000|2021-07-14 14:15:40|741867|740867|741881.9|740881.9|742419.3|740900.5|741849.5|740385.6|36
1626272150000|2021-07-14 14:15:50|741880.7|740880.7|742357.6|740357.6|742380.9|740881|741841.7|740325.5|35
1626272160000|2021-07-14 14:16:00|741848.5|740848.5|742331.8|740331.8|742383.6|740862.8|741826.5|740322.7|38
1626272170000|2021-07-14 14:16:10|742329.7|740329.7|742355.2|740355.2|742361.2|740847.7|741802.9|740329.7|35
1626272180000|2021-07-14 14:16:20|742347.9|740347.9|742376.4|740376.4|742427.4|740929.7|741848.3|740342|31
1626272190000|2021-07-14 14:16:30|742378.4|740378.4|741897.4|740897.4|742426.7|740921.1|741864.6|740369.4|36
1626272200000|2021-07-14 14:16:40|741924.2|740924.2|741991.4|740991.4|742487.9|741003.6|741904.6|740400.4|37
1626272210000|2021-07-14 14:16:50|741993.7|740993.7|742362.7|740362.7|742440.3|741004.5|741882.8|740360.6|36
1626272220000|2021-07-14 14:17:00|742365.1|740365.1|742572|740572|742582.2|740994.4|741985.2|740365.1|40
1626272230000|2021-07-14 14:17:10|742563.8|740563.8|742470.2|740470.2|742568.4|740568.4|742470.2|740470.2|37
1626272240000|2021-07-14 14:17:20|742463.3|740463.3|742355.8|740355.8|742463.3|740860.9|741860.9|740327|40
1626272250000|2021-07-14 14:17:30|742377|740377|742272.2|740272.2|742377|740861.3|741843.1|740272.2|39
1626272260000|2021-07-14 14:17:40|742265.5|740265.5|742270.4|740270.4|742322.8|740322.8|742256.5|740256.5|38
1626272270000|2021-07-14 14:17:50|742258.9|740258.9|742283.5|740283.5|742305.9|740305.9|742239.8|740239.8|34
1626272280000|2021-07-14 14:18:00|742270.8|740270.8|742315.9|740315.9|742330.7|740330.7|742262.7|740262.7|36
1626272290000|2021-07-14 14:18:10|742319.5|740319.5|742275.8|740275.8|742319.5|740319.5|742264.8|740264.8|36
1626272300000|2021-07-14 14:18:20|742272.3|740272.3|742280.3|740280.3|742303.2|740303.2|742247|740247|37
1626272310000|2021-07-14 14:18:30|742285.7|740285.7|742279.7|740279.7|742303.5|740303.5|742261|740261|39
1626272320000|2021-07-14 14:18:40|742278|740278|742259.3|740259.3|742284.8|740284.8|742239.3|740239.3|34
1626272330000|2021-07-14 14:18:50|742260.5|740260.5|742266.1|740266.1|742284|740768.5|741767|740247.6|36
1626272340000|2021-07-14 14:19:00|742266.4|740266.4|742271.3|740271.3|742319.2|740769.1|741766.6|740246.4|35
1626272350000|2021-07-14 14:19:10|742276.2|740276.2|742289|740289|742289|740289|742240.4|740240.4|30
1626272360000|2021-07-14 14:19:20|742286.1|740286.1|742321.3|740321.3|742332.4|740332.4|742231.1|740231.1|33
1626272370000|2021-07-14 14:19:30|742315.2|740315.2|742226.8|740226.8|742315.2|740315.2|742225.7|740225.7|34
1626272380000|2021-07-14 14:19:40|742225.6|740225.6|742205.8|740205.8|742245.9|740245.9|742192.3|740192.3|38
1626272390000|2021-07-14 14:19:50|742199.1|740199.1|742129.2|740129.2|742214.7|740633.3|741600.3|740117.5|35
1626272400000|2021-07-14 14:20:00|742134.2|740134.2|742178.9|740178.9|742178.9|740178.9|742125.1|740125.1|36
1626272410000|2021-07-14 14:20:10|742175.5|740175.5|742131.5|740131.5|742175.5|740175.5|742125.2|740125.2|33
1626272420000|2021-07-14 14:20:20|742130.3|740130.3|741551.1|740551.1|742184|740620.9|741551.1|740130|30
1626272430000|2021-07-14 14:20:30|741550.7|740550.7|742045.2|740045.2|742046.1|740555|741542.7|740044.6|25
1626272440000|2021-07-14 14:20:40|742045|740045|742048.4|740048.4|742057|740057|742039.6|740039.6|21
1626272450000|2021-07-14 14:20:50|742045.6|740045.6|741528.1|740528.1|742045.6|740542.1|741528.1|740026.6|29
1626272460000|2021-07-14 14:21:00|741526.8|740526.8|741564.6|740564.6|741570.8|740570.8|741523.7|740523.7|28
1626272470000|2021-07-14 14:21:10|741563.2|740563.2|741462.5|740462.5|741966|740563.2|741396.6|739893.5|37
1626272480000|2021-07-14 14:21:20|741464|740464|741570.1|740570.1|742063.6|740570.1|741461.6|740063.6|33
1626272490000|2021-07-14 14:21:30|741576|740576|741721.5|740721.5|742197.6|740721.5|741558.5|740158.9|34
1626272500000|2021-07-14 14:21:40|741739.1|740739.1|742252.6|740252.6|742278.1|740777.1|741713.5|740243.9|39
1626272510000|2021-07-14 14:21:50|742256.6|740256.6|742273.4|740273.4|742284.8|740780.4|741770.2|740234.3|36
1626272520000|2021-07-14 14:22:00|742272.8|740272.8|741807.3|740807.3|742347.6|740849|741768.7|740272.8|36
1626272530000|2021-07-14 14:22:10|742296.8|740296.8|742302.7|740302.7|742311.8|740311.8|742292.4|740292.4|25
1626272540000|2021-07-14 14:22:20|742302.9|740302.9|742277.6|740277.6|742318.8|740318.8|742277.4|740277.4|30
1626272550000|2021-07-14 14:22:30|742288.2|740288.2|741753.8|740753.8|742288.2|740790.3|741724.1|740211.8|35
1626272560000|2021-07-14 14:22:40|741756.5|740756.5|742297|740297|742306.1|740800.7|741756.5|740249|32
1626272570000|2021-07-14 14:22:50|742296.6|740296.6|742280.3|740280.3|742299.1|740791.6|741780.5|740280.3|36
1626272580000|2021-07-14 14:23:00|742267.8|740267.8|741747.1|740747.1|742267.8|740769|741744.1|740249.9|30
1626272590000|2021-07-14 14:23:10|741748.9|740748.9|742215.8|740215.8|742232.2|740749.9|741685.7|740173.5|36
1626272600000|2021-07-14 14:23:20|741737.1|740737.1|742309.6|740309.6|742310.1|740809.2|741737.1|740251.2|38
1626272610000|2021-07-14 14:23:30|741831.6|740831.6|741741.9|740741.9|742324.6|740831.6|741733.2|740245.2|33
1626272620000|2021-07-14 14:23:40|741736.7|740736.7|741749.5|740749.5|742245.3|740749.5|741730.5|740229.8|30
1626272630000|2021-07-14 14:23:50|741749.4|740749.4|742068.6|740068.6|742103.6|740750.3|741555.3|740056.1|35
1626272640000|2021-07-14 14:24:00|742069.9|740069.9|741565.9|740565.9|742083.8|740565.9|741544|740047.9|30
1626272650000|2021-07-14 14:24:10|741570.9|740570.9|741539.8|740539.8|741590.4|740590.4|741533.8|740533.8|35
1626272660000|2021-07-14 14:24:20|741547.7|740547.7|742027.8|740027.8|742028.5|740547.7|741514.8|740025|35
1626272670000|2021-07-14 14:24:30|742027.2|740027.2|742062.2|740062.2|742064.8|740558.5|741518.5|740022|36
1626272680000|2021-07-14 14:24:40|741563.7|740563.7|742050|740050|742081.6|740569.6|741513.8|740050|35
1626272690000|2021-07-14 14:24:50|742024.2|740024.2|741562.1|740562.1|742089|740592.1|741543|740024.2|38
1626272700000|2021-07-14 14:25:00|741563.1|740563.1|742131.4|740131.4|742131.4|740599.7|741563.1|740042.1|34
1626272710000|2021-07-14 14:25:10|742112|740112|741596|740596|742115.3|740605.7|741576.7|740063.4|36
1626272720000|2021-07-14 14:25:20|742102.5|740102.5|742062.4|740062.4|742106.2|740599.2|741578.6|740051.2|33
1626272730000|2021-07-14 14:25:30|742056.3|740056.3|742129.3|740129.3|742130.2|740638.4|741538.5|740044.5|33
1626272740000|2021-07-14 14:25:40|742129.2|740129.2|742242.8|740242.8|742246.9|740750.8|741618.7|740116.8|37
1626272750000|2021-07-14 14:25:50|741761.8|740761.8|741795.6|740795.6|742300.8|740795.6|741750.9|740293.3|32
1626272760000|2021-07-14 14:26:00|742275.8|740275.8|741782.4|740782.4|742310|740793.7|741777|740261.2|36
1626272770000|2021-07-14 14:26:10|741794.2|740794.2|741829|740829|741838.7|740838.7|741783.6|740783.6|34
1626272780000|2021-07-14 14:26:20|741837.9|740837.9|742471.2|740471.2|742471.2|740968.5|741827.4|740358.6|38
1626272790000|2021-07-14 14:26:30|742445.7|740445.7|742439.2|740439.2|742452.8|740952.4|741936.9|740433.7|34
1626272800000|2021-07-14 14:26:40|742448.6|740448.6|742413.4|740413.4|742481.7|740956|741956|740381|34
1626272810000|2021-07-14 14:26:50|742426.3|740426.3|742381.9|740381.9|742426.3|740869.1|741869.1|740375.1|37
1626272820000|2021-07-14 14:27:00|742381.5|740381.5|741891.6|740891.6|742393.9|740891.6|741874|740373.7|36
1626272830000|2021-07-14 14:27:10|741888.1|740888.1|742304|740304|742342.1|740888.1|741815.9|740260.1|38
1626272840000|2021-07-14 14:27:20|742310.4|740310.4|742252.6|740252.6|742313.9|740313.9|742227.6|740227.6|39
1626272850000|2021-07-14 14:27:30|742253.9|740253.9|742279.7|740279.7|742291.5|740291.5|742247.4|740247.4|33
1626272860000|2021-07-14 14:27:40|742280.3|740280.3|742295.7|740295.7|742295.7|740295.7|742201.2|740201.2|37
1626272870000|2021-07-14 14:27:50|742305.9|740305.9|742278.5|740278.5|742331.9|740331.9|742243.2|740243.2|37
1626272880000|2021-07-14 14:28:00|742287.4|740287.4|742340.3|740340.3|742340.3|740340.3|742257.6|740257.6|37
1626272890000|2021-07-14 14:28:10|742288.8|740288.8|742279.2|740279.2|742328.8|740328.8|742267.7|740267.7|37
1626272900000|2021-07-14 14:28:20|742284|740284|742554|740554|742554|740554|742278.6|740278.6|37
1626272910000|2021-07-14 14:28:30|742514.2|740514.2|742442.2|740442.2|742550|741042.8|742042.8|740387.1|39
1626272920000|2021-07-14 14:28:40|742437|740437|741836.6|740836.6|742444|740836.6|741836.6|740315.2|37
1626272930000|2021-07-14 14:28:50|742332.3|740332.3|742240.9|740240.9|742337.6|740337.6|742231|740231|40
1626272940000|2021-07-14 14:29:00|742245.3|740245.3|742220|740220|742307.7|740307.7|742203.3|740203.3|40
1626272950000|2021-07-14 14:29:10|742216|740216|742175.7|740175.7|742239.2|740239.2|742138.7|740138.7|37
1626272960000|2021-07-14 14:29:20|742177.9|740177.9|742258.8|740258.8|742258.8|740258.8|742157.3|740157.3|36
1626272970000|2021-07-14 14:29:30|742255.1|740255.1|742196.7|740196.7|742255.1|740255.1|742178|740178|37
1626272980000|2021-07-14 14:29:40|742187.9|740187.9|742193.3|740193.3|742221.8|740221.8|742179|740179|36
1626272990000|2021-07-14 14:29:50|742197.5|740197.5|742197.6|740197.6|742224|740224|742171.3|740171.3|39
1626273000000|2021-07-14 14:30:00|742219.7|740219.7|742237.8|740237.8|742257.6|740257.6|742181.2|740181.2|37
1626273010000|2021-07-14 14:30:10|742230.6|740230.6|742163.1|740163.1|742237.3|740237.3|742125.2|740125.2|37
1626273020000|2021-07-14 14:30:20|742170.5|740170.5|741669|740669|742172.1|740669|741657.1|740130.1|31
1626273030000|2021-07-14 14:30:30|742163.6|740163.6|742224.6|740224.6|742224.6|740693.3|741649.6|740146.4|38
1626273040000|2021-07-14 14:30:40|742214.3|740214.3|742200|740200|742237.6|740729|741729|740192.4|36
1626273050000|2021-07-14 14:30:50|742197.4|740197.4|742122.2|740122.2|742198.2|740710|741591.9|740075.2|39
1626273060000|2021-07-14 14:31:00|742115.2|740115.2|741768.8|740768.8|742245.9|740768.8|741658.9|740115.2|38
1626273070000|2021-07-14 14:31:10|741761.2|740761.2|742204.5|740204.5|742216.4|740761.2|741663.4|740165.3|35
1626273080000|2021-07-14 14:31:20|742206.6|740206.6|742335.6|740335.6|742348.5|740854.6|741709.6|740206.6|39
1626273090000|2021-07-14 14:31:30|742330.6|740330.6|741864.1|740864.1|742370.6|740870|741851.2|740328.1|39
1626273100000|2021-07-14 14:31:40|742354.2|740354.2|742353.3|740353.3|742376.5|740877.8|741813.7|740302.6|38
1626273110000|2021-07-14 14:31:50|742329.4|740329.4|741818.6|740818.6|742341.5|740843.6|741776.7|740316.5|38
1626273120000|2021-07-14 14:32:00|741824.3|740824.3|741849.8|740849.8|742344.4|740857.3|741807.9|740344.4|38
1626273130000|2021-07-14 14:32:10|741848.2|740848.2|741849.8|740849.8|742339.5|740891.8|741844.1|740328.1|37
1626273140000|2021-07-14 14:32:20|741849.7|740849.7|741815.9|740815.9|742337.3|740849.7|741814.6|740324.9|37
1626273150000|2021-07-14 14:32:30|741819.6|740819.6|741868.9|740868.9|742317.7|740880.1|741804|740317.7|33
1626273160000|2021-07-14 14:32:40|741868.8|740868.8|741912.1|740912.1|742425.1|740945.1|741860.7|740369.2|36
1626273170000|2021-07-14 14:32:50|741908.4|740908.4|741855.3|740855.3|742404.5|740931.5|741855.3|740364.9|33
1626273180000|2021-07-14 14:33:00|741861.7|740861.7|741863|740863|742404.1|740882|741826.5|740369|35
1626273190000|2021-07-14 14:33:10|741858.5|740858.5|741721.2|740721.2|742233.6|740858.5|741721.2|740215.8|34
1626273200000|2021-07-14 14:33:20|741722.4|740722.4|741707.8|740707.8|742226|740722.4|741694.9|740203.7|39
1626273210000|2021-07-14 14:33:30|741707.1|740707.1|741702.4|740702.4|742243.8|740737.1|741687.1|740213.8|38
1626273220000|2021-07-14 14:33:40|741720.3|740720.3|741680.2|740680.2|742218.5|740720.3|741673.5|740211.1|32
1626273230000|2021-07-14 14:33:50|741681.9|740681.9|742200.7|740200.7|742200.7|740681.9|741629.1|740101.7|37
1626273240000|2021-07-14 14:34:00|742195.1|740195.1|742291.9|740291.9|742310|740773.8|741720.6|740195.1|40
1626273250000|2021-07-14 14:34:10|742289.7|740289.7|742313|740313|742323.3|740817.8|741791.3|740287.1|36
1626273260000|2021-07-14 14:34:20|741809.6|740809.6|742309.7|740309.7|742318.2|740825.9|741770.5|740265.7|34
1626273270000|2021-07-14 14:34:30|742315.5|740315.5|742264.1|740264.1|742316.4|740821|741749.3|740237.9|37
1626273280000|2021-07-14 14:34:40|742263.9|740263.9|742238.2|740238.2|742263.9|740758.9|741754.2|740238.2|29
1626273290000|2021-07-14 14:34:50|742239.9|740239.9|741722.5|740722.5|742240.3|740742|741709.1|740223.1|34
1626273300000|2021-07-14 14:35:00|741725.1|740725.1|741802.8|740802.8|742304.6|740805.2|741724.5|740260.3|38
1626273310000|2021-07-14 14:35:10|741802.2|740802.2|742007.2|741007.2|742363.1|741007.2|741802.2|740301.5|30
1626273320000|2021-07-14 14:35:20|742508|740508|742628.3|740628.3|742644.3|741152|742019.1|740508|39
1626273330000|2021-07-14 14:35:30|742606.5|740606.5|742055.2|741055.2|742606.5|741070.4|742039.5|740555.8|35
1626273340000|2021-07-14 14:35:40|742049.3|741049.3|742153.3|741153.3|742698.3|741169.6|742010.9|740498.3|35
1626273350000|2021-07-14 14:35:50|742673.5|740673.5|742151.3|741151.3|742717.7|741208.8|742140.3|740630.2|38
1626273360000|2021-07-14 14:36:00|742146.8|741146.8|742603.9|740603.9|742675.3|741195.8|742111|740603.9|35
1626273370000|2021-07-14 14:36:10|742592.6|740592.6|742588.4|740588.4|742623.3|741126.6|742069.5|740576.2|37
1626273380000|2021-07-14 14:36:20|742584.6|740584.6|742066.9|741066.9|742593.2|741086.8|742066.9|740573.7|36
1626273390000|2021-07-14 14:36:30|742565|740565|742521.5|740521.5|742596|741077|742011.7|740506.3|33
1626273400000|2021-07-14 14:36:40|742491.8|740491.8|742523|740523|742591.3|741092|742004.3|740471.5|37
1626273410000|2021-07-14 14:36:50|742516.2|740516.2|742502.7|740502.7|742534.1|741025.3|741993.1|740493.1|33
1626273420000|2021-07-14 14:37:00|742501.7|740501.7|742139.5|741139.5|742640.7|741143.1|742139.5|740498.4|30
1626273430000|2021-07-14 14:37:10|742137.7|741137.7|742205.8|741205.8|742744.5|741236.8|742136.9|740681.7|38
1626273440000|2021-07-14 14:37:20|742194|741194|742213.6|741213.6|742725.3|741213.6|742141.8|740669.5|33
1626273450000|2021-07-14 14:37:30|742199.2|741199.2|742674.7|740674.7|742731.9|741254.7|742163.3|740661.3|37
1626273460000|2021-07-14 14:37:40|742677.9|740677.9|742667.8|740667.8|742738.6|741191.1|742191.1|740667.8|38
1626273470000|2021-07-14 14:37:50|742681.3|740681.3|742683.9|740683.9|742692.3|740692.3|742677.6|740677.6|32
1626273480000|2021-07-14 14:38:00|742682.8|740682.8|742703.6|740703.6|742716.9|741169.9|742169.9|740639.7|36
1626273490000|2021-07-14 14:38:10|742715|740715|742664|740664|742735.5|740735.5|742636|740636|36
1626273500000|2021-07-14 14:38:20|742663.1|740663.1|742660.3|740660.3|742691.6|740691.6|742657.4|740657.4|35
1626273510000|2021-07-14 14:38:30|742657|740657|742092.4|741092.4|742664.4|741126.8|742089.6|740565.9|28
1626273520000|2021-07-14 14:38:40|742089.6|741089.6|742458.3|740458.3|742604.4|741089.6|741983.4|740450.2|37
1626273530000|2021-07-14 14:38:50|742457.4|740457.4|742448.8|740448.8|742466.8|740963.2|741939.1|740430.6|31
1626273540000|2021-07-14 14:39:00|742444.6|740444.6|742489.2|740489.2|742497|740497|742440.4|740440.4|33
1626273550000|2021-07-14 14:39:10|742486.6|740486.6|742646.7|740646.7|742663.2|741152.6|742039.5|740479.8|37
1626273560000|2021-07-14 14:39:20|742642|740642|742446.4|740446.4|742642|740943.3|741943.3|740436.5|38
1626273570000|2021-07-14 14:39:30|742445|740445|742486.5|740486.5|742489.8|740489.8|742444.7|740444.7|27
1626273580000|2021-07-14 14:39:40|742485.9|740485.9|742486.6|740486.6|742486.7|740486.7|742479|740479|28
1626273590000|2021-07-14 14:39:50|742487.5|740487.5|742509.7|740509.7|742522.2|741016.3|742015.8|740487.5|34
1626273600000|2021-07-14 14:40:00|742504.5|740504.5|742514|740514|742532.9|741017.5|741981.2|740484.8|37
1626273610000|2021-07-14 14:40:10|742514.6|740514.6|742532.4|740532.4|742535.3|741013.3|742012.1|740514.6|33
1626273620000|2021-07-14 14:40:20|742531.7|740531.7|742533.3|740533.3|742542.7|741043.1|742022|740523.7|25
1626273630000|2021-07-14 14:40:30|742535.4|740535.4|742531.3|740531.3|742542.6|741036.6|742021.2|740520.9|33
1626273640000|2021-07-14 14:40:40|742534.3|740534.3|742620.8|740620.8|742631.6|741126.7|742086.1|740528.7|36
1626273650000|2021-07-14 14:40:50|742626.5|740626.5|742614.7|740614.7|742660.1|741156.3|742111.3|740595.3|36
1626273660000|2021-07-14 14:41:00|742616.2|740616.2|742557.5|740557.5|742638.6|741106.6|742040.1|740540.2|35
1626273670000|2021-07-14 14:41:10|742544|740544|741884.4|740884.4|742547.8|741031.9|741866.3|740372.5|36
1626273680000|2021-07-14 14:41:20|741875.6|740875.6|742354.3|740354.3|742354.3|740888.7|741835.5|740329.6|36
1626273690000|2021-07-14 14:41:30|741847|740847|742352.3|740352.3|742370|740878|741841.3|740339.3|33
1626273700000|2021-07-14 14:41:40|742354.6|740354.6|741881.4|740881.4|742369.5|740881.4|741860.7|740342.5|30
1626273710000|2021-07-14 14:41:50|741881.2|740881.2|742353|740353|742380.5|740881.2|741872|740340|32
1626273720000|2021-07-14 14:42:00|742340.1|740340.1|741870.6|740870.6|742385.5|740872.1|741870.6|740340.1|30
1626273730000|2021-07-14 14:42:10|741878|740878|742377.1|740377.1|742412.8|740886.3|741878|740367.3|38
1626273740000|2021-07-14 14:42:20|742375.4|740375.4|742407.5|740407.5|742416.3|740416.3|742362.6|740362.6|30
1626273750000|2021-07-14 14:42:30|742408.4|740408.4|742417.1|740417.1|742417.1|740922.3|741892.7|740389.4|28
1626273760000|2021-07-14 14:42:40|742415.4|740415.4|742520.4|740520.4|742521.3|741021.8|741926.1|740407|33
1626273770000|2021-07-14 14:42:50|742520.2|740520.2|741956.7|740956.7|742520.2|741010.7|741956.7|740486.5|36
1626273780000|2021-07-14 14:43:00|741935.3|740935.3|742459.1|740459.1|742467.5|740979.3|741932.6|740444.9|29
1626273790000|2021-07-14 14:43:10|742461.3|740461.3|742494.3|740494.3|742495.5|740991.3|741975.3|740461.3|35
1626273800000|2021-07-14 14:43:20|742509.1|740509.1|742510.6|740510.6|742516.6|740998.1|741998.1|740499.4|35
1626273810000|2021-07-14 14:43:30|742510.5|740510.5|741947.1|740947.1|742510.5|740993.2|741935.6|740461.4|31
1626273820000|2021-07-14 14:43:40|741946.5|740946.5|741951.9|740951.9|742445.3|740959.4|741944|740442.6|21
1626273830000|2021-07-14 14:43:50|741947.9|740947.9|741946.3|740946.3|741951.9|740951.9|741943.8|740943.8|25
1626273840000|2021-07-14 14:44:00|741945.9|740945.9|741932.9|740932.9|742430.1|740952.3|741912.5|740429.2|26
1626273850000|2021-07-14 14:44:10|742435.2|740435.2|742410|740410|742435.2|740934.9|741915|740404.4|32
1626273860000|2021-07-14 14:44:20|742412.4|740412.4|742429.6|740429.6|742450.7|740941.8|741941.8|740410|33
1626273870000|2021-07-14 14:44:30|742430|740430|742501.4|740501.4|742501.4|741025.4|741931.2|740429.1|32
1626273880000|2021-07-14 14:44:40|742503.8|740503.8|742498.7|740498.7|742506|740989|741989|740483.6|35
1626273890000|2021-07-14 14:44:50|742496.4|740496.4|742510.1|740510.1|742511.3|741001.7|742001.2|740493.1|31
1626273900000|2021-07-14 14:45:00|742510.7|740510.7|742468.5|740468.5|742541.3|741039.5|741953.7|740456.2|35
1626273910000|2021-07-14 14:45:10|742469|740469|742413.3|740413.3|742479.6|740932.1|741925.7|740413.3|31
1626273920000|2021-07-14 14:45:20|742413.2|740413.2|742375.1|740375.1|742421.3|740919.3|741876.2|740365.9|36
1626273930000|2021-07-14 14:45:30|742369|740369|742440.2|740440.2|742442.8|740947.6|741890.2|740369|36
1626273940000|2021-07-14 14:45:40|742440.1|740440.1|742430.9|740430.9|742456.1|740959|741950|740430.9|31
1626273950000|2021-07-14 14:45:50|742434.6|740434.6|742414.9|740414.9|742437|740926.1|741904.9|740413.3|27
1626273960000|2021-07-14 14:46:00|742413.1|740413.1|742424|740424|742434.6|740935|741895.6|740394.8|33
1626273970000|2021-07-14 14:46:10|742424.4|740424.4|741935|740935|742449.6|740951.4|741930.4|740423.2|30
1626273980000|2021-07-14 14:46:20|741936.4|740936.4|741945.1|740945.1|742463.5|740945.1|741936.4|740427.4|25
1626273990000|2021-07-14 14:46:30|742444.5|740444.5|741945.3|740945.3|742450.7|740945.3|741941.3|740443|25
1626274000000|2021-07-14 14:46:40|741947.4|740947.4|742482.4|740482.4|742489.7|740953.2|741947.4|740475.6|27
1626274010000|2021-07-14 14:46:50|742483.8|740483.8|742455.9|740455.9|742495.8|740959.2|741954.9|740454.5|26
1626274020000|2021-07-14 14:47:00|742462.8|740462.8|742451.8|740451.8|742481|740970.3|741940.1|740450.9|34
1626274030000|2021-07-14 14:47:10|742452|740452|742457.3|740457.3|742457.8|740987.8|741953.3|740449|28
1626274040000|2021-07-14 14:47:20|741965.5|740965.5|741975.5|740975.5|742480.2|740975.5|741960|740480.2|27
1626274050000|2021-07-14 14:47:30|741974.5|740974.5|741970.7|740970.7|742479.3|740977.9|741964.5|740476.5|21
1626274060000|2021-07-14 14:47:40|741970.8|740970.8|742483.4|740483.4|742483.4|740974.8|741942.1|740430.6|30
1626274070000|2021-07-14 14:47:50|741991.4|740991.4|741967.9|740967.9|742459.2|740998.6|741955.2|740456.9|32
1626274080000|2021-07-14 14:48:00|741966.2|740966.2|741937.2|740937.2|741968.7|740968.7|741927.7|740927.7|32
1626274090000|2021-07-14 14:48:10|741940.3|740940.3|741903.5|740903.5|741947.9|740947.9|741888.9|740888.9|33
1626274100000|2021-07-14 14:48:20|741901.2|740901.2|741899.7|740899.7|741906.1|740906.1|741894.3|740894.3|31
1626274110000|2021-07-14 14:48:30|741902|740902|741893.7|740893.7|742406.4|740915.3|741893.7|740394.5|25
1626274120000|2021-07-14 14:48:40|741894|740894|741775.2|740775.2|741905.9|740905.9|741755.9|740755.9|26
1626274130000|2021-07-14 14:48:50|741764.7|740764.7|742272.5|740272.5|742276.7|740793.8|741752.8|740267|31
1626274140000|2021-07-14 14:49:00|742272.8|740272.8|741844.7|740844.7|742421.2|740927.1|741837.3|740272.8|37
1626274150000|2021-07-14 14:49:10|741840.8|740840.8|742344.4|740344.4|742349.1|740873.1|741836.6|740329.4|34
1626274160000|2021-07-14 14:49:20|742344.9|740344.9|742332.8|740332.8|742350.5|740848.9|741818.1|740319.3|33
1626274170000|2021-07-14 14:49:30|742324|740324|741800.1|740800.1|742336.9|740831.4|741775.6|740270.1|35
1626274180000|2021-07-14 14:49:40|741800|740800|741807.6|740807.6|741807.6|740807.6|741798.2|740798.2|24
1626274190000|2021-07-14 14:49:50|741805.6|740805.6|741785.8|740785.8|742287.2|740806.6|741781.1|740287.2|29
1626274200000|2021-07-14 14:50:00|742287.9|740287.9|741771.7|740771.7|742287.9|740784.3|741758.7|740283|26
1626274210000|2021-07-14 14:50:10|741770|740770|741698.4|740698.4|741773.3|740773.3|741696.2|740696.2|26
1626274220000|2021-07-14 14:50:20|741695.6|740695.6|742119.2|740119.2|742152.6|740703.8|741621.9|740119.2|37
1626274230000|2021-07-14 14:50:30|742124.6|740124.6|742099.2|740099.2|742124.6|740124.6|742084.5|740084.5|34
1626274240000|2021-07-14 14:50:40|742082.2|740082.2|742148.3|740148.3|742179.7|740674|741674|740082.2|39
1626274250000|2021-07-14 14:50:50|742145|740145|742097.5|740097.5|742154.5|740629|741610.7|740086|35
1626274260000|2021-07-14 14:51:00|742093.5|740093.5|742049.7|740049.7|742098.4|740098.4|742042.2|740042.2|35
1626274270000|2021-07-14 14:51:10|742033.7|740033.7|742041.9|740041.9|742050.6|740050.6|742031.4|740031.4|35
1626274280000|2021-07-14 14:51:20|742039.6|740039.6|742020.6|740020.6|742070.4|740070.4|742019.5|740019.5|36
1626274290000|2021-07-14 14:51:30|742024.6|740024.6|742034.5|740034.5|742040|740040|742019.1|740019.1|31
1626274300000|2021-07-14 14:51:40|742036.1|740036.1|742006.5|740006.5|742036.1|740036.1|742005.1|740005.1|30
1626274310000|2021-07-14 14:51:50|742005.1|740005.1|742015.3|740015.3|742020.2|740020.2|742005.1|740005.1|29
1626274320000|2021-07-14 14:52:00|742014.9|740014.9|742046.1|740046.1|742050|740544.9|741544.9|740005.2|34
1626274330000|2021-07-14 14:52:10|742033.9|740033.9|741821|739821|742050.5|740545.5|741333.8|739821|35
1626274340000|2021-07-14 14:52:20|741802.9|739802.9|741737.5|739737.5|741805.4|740315|741250.6|739737.5|39
1626274350000|2021-07-14 14:52:30|741738.4|739738.4|741868.5|739868.5|741868.7|740227.6|741205.7|739704.9|35
1626274360000|2021-07-14 14:52:40|741897.2|739897.2|741828.8|739828.8|741897.2|739897.2|741818.5|739818.5|39
1626274370000|2021-07-14 14:52:50|741829.9|739829.9|741819.4|739819.4|741830.8|739830.8|741811.7|739811.7|33
1626274380000|2021-07-14 14:53:00|741822.5|739822.5|741846.2|739846.2|741871.4|740365.8|741365.8|739822.5|34
1626274390000|2021-07-14 14:53:10|741849.3|739849.3|741861.6|739861.6|741867.4|739867.4|741839.5|739839.5|27
1626274400000|2021-07-14 14:53:20|741865.2|739865.2|741870.1|739870.1|741870.7|739870.7|741861.3|739861.3|25
1626274410000|2021-07-14 14:53:30|741871.2|739871.2|741321.3|740321.3|741871.2|740331.3|741313.9|739815.1|28
1626274420000|2021-07-14 14:53:40|741324.5|740324.5|741298|740298|741822.1|740332.5|741297.4|739822.1|29
1626274430000|2021-07-14 14:53:50|741295.1|740295.1|741793.8|739793.8|741803.6|740304.7|741259.8|739736.6|31
1626274440000|2021-07-14 14:54:00|741790.2|739790.2|741292.3|740292.3|741851|740334.9|741292.3|739781.3|35
1626274450000|2021-07-14 14:54:10|741300.3|740300.3|741783.8|739783.8|741834.5|740313.9|741300.3|739783.8|35
1626274460000|2021-07-14 14:54:20|741801.1|739801.1|741752.5|739752.5|741833.4|740282.5|741208.6|739714|36
1626274470000|2021-07-14 14:54:30|741744.7|739744.7|741730|739730|741768.4|740250|741213.3|739728.9|35
1626274480000|2021-07-14 14:54:40|741742.7|739742.7|741632.7|739632.7|741742.7|740156.8|741156.8|739619.1|36
1626274490000|2021-07-14 14:54:50|741630.3|739630.3|741575.1|739575.1|741640.7|740123.1|741118.6|739568.3|37
1626274500000|2021-07-14 14:55:00|741581.3|739581.3|741594.9|739594.9|741598|739598|741565.6|739565.6|27
1626274510000|2021-07-14 14:55:10|741592.9|739592.9|741585.3|739585.3|741634.5|740120.6|741120.6|739585.3|34
1626274520000|2021-07-14 14:55:20|741594.9|739594.9|741612.2|739612.2|741635.1|739635.1|741587.7|739587.7|34
1626274530000|2021-07-14 14:55:30|741616|739616|741624.8|739624.8|741635.3|740104|741103.1|739604.3|31
1626274540000|2021-07-14 14:55:40|741626.9|739626.9|741618.9|739618.9|741627|739627|741617.3|739617.3|25
1626274550000|2021-07-14 14:55:50|741619.9|739619.9|741695.2|739695.2|741695.2|740131|741114.4|739608.7|38
1626274560000|2021-07-14 14:56:00|741690.8|739690.8|741696|739696|741711.7|740203.5|741194.6|739677.4|37
1626274570000|2021-07-14 14:56:10|741199.6|740199.6|741665.8|739665.8|741712.9|740211.7|741154.2|739639.4|33
1626274580000|2021-07-14 14:56:20|741161.5|740161.5|741110.3|740110.3|741661.2|740161.5|741099.6|739595.8|33
1626274590000|2021-07-14 14:56:30|741624|739624|741612.2|739612.2|741657.1|740126.5|741126.5|739612.2|34
1626274600000|2021-07-14 14:56:40|741601.6|739601.6|741564|739564|741615.9|740103.4|741089.8|739561.2|36
1626274610000|2021-07-14 14:56:50|741570|739570|741490.5|739490.5|741570|740050.1|741050.1|739475.4|31
1626274620000|2021-07-14 14:57:00|741489.1|739489.1|741079.9|740079.9|741599.3|740091.2|740984.2|739471.1|31
1626274630000|2021-07-14 14:57:10|741537.4|739537.4|741570.7|739570.7|741578.8|739578.8|741537.4|739537.4|33
1626274640000|2021-07-14 14:57:20|741572|739572|741567.2|739567.2|741590.6|739590.6|741559.8|739559.8|31
1626274650000|2021-07-14 14:57:30|741588.1|739588.1|741140.1|740140.1|741630.7|740149.5|741103.5|739588.1|36
1626274660000|2021-07-14 14:57:40|741632.9|739632.9|741777.7|739777.7|741816.7|740322.7|741266.8|739632.9|37
1626274670000|2021-07-14 14:57:50|741752.5|739752.5|741308.5|740308.5|741792.7|740308.5|741281.1|739752.5|35
1626274680000|2021-07-14 14:58:00|741306.5|740306.5|741783.8|739783.8|741808.7|740316.4|741295.4|739779.3|37
1626274690000|2021-07-14 14:58:10|741787.9|739787.9|741834.1|739834.1|741837.9|740347.1|741305.1|739787.9|39
1626274700000|2021-07-14 14:58:20|741837.8|739837.8|741380.7|740380.7|741837.8|740380.7|741353.9|739837.8|28
1626274710000|2021-07-14 14:58:30|741374.3|740374.3|741867.2|739867.2|741867.2|740406|741323.6|739834.4|37
1626274720000|2021-07-14 14:58:40|741368.9|740368.9|741384.2|740384.2|741869.2|740388.3|741368.9|739868|18
1626274730000|2021-07-14 14:58:50|741383.2|740383.2|741422.4|740422.4|741447.5|740447.5|741383.2|740383.2|34
1626274740000|2021-07-14 14:59:00|741418.2|740418.2|741452|740452|741462.3|740462.3|741415.5|740415.5|35
1626274750000|2021-07-14 14:59:10|741463.1|740463.1|742088.6|740088.6|742088.6|740598.3|741463.1|740012.6|34
1626274760000|2021-07-14 14:59:20|742104.4|740104.4|741592.1|740592.1|742104.4|740604.9|741586.1|740069.3|33
1626274770000|2021-07-14 14:59:30|741592.3|740592.3|742056.7|740056.7|742060.5|740601|741562.3|740016.1|38
1626274780000|2021-07-14 14:59:40|742051.4|740051.4|742124.6|740124.6|742124.6|740625.6|741566.2|740045.6|31
1626274790000|2021-07-14 14:59:50|742124|740124|741664.4|740664.4|742155.7|740664.4|741601.8|740099.4|37
1626274800000|2021-07-14 15:00:00|741652.4|740652.4|742206.5|740206.5|742228.1|740722.1|741652.4|740154.5|35
1626274810000|2021-07-14 15:00:10|742205.9|740205.9|742085|740085|742205.9|740205.9|742063.1|740063.1|36
1626274820000|2021-07-14 15:00:20|742089|740089|741959.3|739959.3|742093.9|740598.8|741457.9|739948.8|38
1626274830000|2021-07-14 15:00:30|741963.8|739963.8|741955.7|739955.7|741966.9|740459.8|741459.8|739953.3|32
1626274840000|2021-07-14 15:00:40|741958.4|739958.4|741493.8|740493.8|742058.1|740497.5|741481.1|739958.4|36
1626274850000|2021-07-14 15:00:50|741978|739978|742021.1|740021.1|742045.1|740045.1|741969.7|739969.7|33
1626274860000|2021-07-14 15:01:00|742024.3|740024.3|741486.4|740486.4|742049.2|740529.4|741483.4|740024.3|34
1626274870000|2021-07-14 15:01:10|741988.1|739988.1|741977.8|739977.8|742124.1|740609.7|741609.7|739961.4|34
1626274880000|2021-07-14 15:01:20|741973.3|739973.3|742075.6|740075.6|742097.9|740484.7|741482.8|739955.8|30
1626274890000|2021-07-14 15:01:30|742077.4|740077.4|742020.4|740020.4|742077.4|740077.4|742016.7|740016.7|35
1626274900000|2021-07-14 15:01:40|742006.2|740006.2|742195.2|740195.2|742196.8|740548.3|741477.1|739974.2|32
1626274910000|2021-07-14 15:01:50|742171.2|740171.2|742177.3|740177.3|742205.7|740205.7|742164.9|740164.9|32
1626274920000|2021-07-14 15:02:00|742169|740169|742191.6|740191.6|742211.7|740678|741666.6|740169|36
1626274930000|2021-07-14 15:02:10|741615|740615|742081.9|740081.9|742117.4|740615|741594.5|740070.2|34
1626274940000|2021-07-14 15:02:20|742081.7|740081.7|742115|740115|742115|740115|742032.8|740032.8|39
1626274950000|2021-07-14 15:02:30|742102.8|740102.8|742078|740078|742121.5|740616.7|741614.4|740070|29
1626274960000|2021-07-14 15:02:40|742079.6|740079.6|742084.6|740084.6|742118|740118|742071.2|740071.2|32
1626274970000|2021-07-14 15:02:50|742083.1|740083.1|742270.1|740270.1|742287.6|740764.8|741764.8|740082.9|35
1626274980000|2021-07-14 15:03:00|742262.5|740262.5|742330|740330|742384.7|740384.7|742251.1|740251.1|24
1626274990000|2021-07-14 15:03:10|742331.9|740331.9|742360.6|740360.6|742388.2|740388.2|742329.1|740329.1|35
1626275000000|2021-07-14 15:03:20|742373.4|740373.4|742375.8|740375.8|742382.3|740382.3|742344.6|740344.6|32
1626275010000|2021-07-14 15:03:30|742375.6|740375.6|742399|740399|742399|740399|742363.8|740363.8|32
1626275020000|2021-07-14 15:03:40|742397.1|740397.1|742361.3|740361.3|742403.2|740870.4|741870.4|740352.8|28
1626275030000|2021-07-14 15:03:50|742357.5|740357.5|742360.2|740360.2|742379.5|740379.5|742333.2|740333.2|37
1626275040000|2021-07-14 15:04:00|742365.3|740365.3|742291.6|740291.6|742365.3|740854.8|741854.8|740291.6|35
1626275050000|2021-07-14 15:04:10|742292.1|740292.1|742230|740230|742300.2|740758.7|741758.7|740221.6|36
1626275060000|2021-07-14 15:04:20|742226.9|740226.9|742277|740277|742305.8|740305.8|742225.3|740225.3|39
1626275070000|2021-07-14 15:04:30|742279.3|740279.3|742287.9|740287.9|742287.9|740287.9|742274.8|740274.8|27
1626275080000|2021-07-14 15:04:40|742283.3|740283.3|742276.9|740276.9|742307.8|740307.8|742275.5|740275.5|24
1626275090000|2021-07-14 15:04:50|742277.6|740277.6|742282.4|740282.4|742312|740312|742275|740275|34
1626275100000|2021-07-14 15:05:00|742284.6|740284.6|742287.6|740287.6|742299|740299|742283.9|740283.9|29
1626275110000|2021-07-14 15:05:10|742287.8|740287.8|742331.8|740331.8|742369.3|740369.3|742286.8|740286.8|35
1626275120000|2021-07-14 15:05:20|742332.1|740332.1|742338.5|740338.5|742347.2|740347.2|742324.3|740324.3|29
1626275130000|2021-07-14 15:05:30|742342.6|740342.6|742325.8|740325.8|742381.3|740381.3|742323.6|740323.6|33
1626275140000|2021-07-14 15:05:40|742324.2|740324.2|742343.6|740343.6|742354.7|740354.7|742318.8|740318.8|25
1626275150000|2021-07-14 15:05:50|742338|740338|742366.8|740366.8|742383.7|740383.7|742338|740338|31
1626275160000|2021-07-14 15:06:00|742369.5|740369.5|742384.1|740384.1|742393.3|740393.3|742369.1|740369.1|26
1626275170000|2021-07-14 15:06:10|742386.2|740386.2|742353.5|740353.5|742392|740392|742341|740341|22
1626275180000|2021-07-14 15:06:20|742360.3|740360.3|742427.9|740427.9|742427.9|740427.9|742345.9|740345.9|32
1626275190000|2021-07-14 15:06:30|742417.9|740417.9|742377.2|740377.2|742417.9|740417.9|742369.5|740369.5|36
1626275200000|2021-07-14 15:06:40|742378.4|740378.4|742355.9|740355.9|742395.8|740395.8|742350.3|740350.3|36
1626275210000|2021-07-14 15:06:50|742354.1|740354.1|742362.1|740362.1|742367.4|740367.4|742353.2|740353.2|26
1626275220000|2021-07-14 15:07:00|742359.7|740359.7|742319.8|740319.8|742365.8|740365.8|742307.5|740307.5|27
1626275230000|2021-07-14 15:07:10|742318.5|740318.5|742300.8|740300.8|742332.1|740332.1|742293.4|740293.4|33
1626275240000|2021-07-14 15:07:20|742298.4|740298.4|742264|740264|742305.2|740305.2|742236|740236|27
1626275250000|2021-07-14 15:07:30|742259.3|740259.3|742285.8|740285.8|742312.7|740312.7|742257.6|740257.6|30
1626275260000|2021-07-14 15:07:40|742284.7|740284.7|742288.2|740288.2|742300.8|740300.8|742279.1|740279.1|29
1626275270000|2021-07-14 15:07:50|742286.9|740286.9|742285.9|740285.9|742297.8|740297.8|742252.1|740252.1|32
1626275280000|2021-07-14 15:08:00|742280.9|740280.9|742237|740237|742283.6|740283.6|742214.3|740214.3|36
1626275290000|2021-07-14 15:08:10|742238.8|740238.8|742240.9|740240.9|742286.2|740286.2|742237.3|740237.3|33
1626275300000|2021-07-14 15:08:20|742241.2|740241.2|742257.1|740257.1|742283|740283|742241.2|740241.2|26
1626275310000|2021-07-14 15:08:30|742257.9|740257.9|742246.3|740246.3|742268.7|740268.7|742245.7|740245.7|27
1626275320000|2021-07-14 15:08:40|742246.6|740246.6|742233.4|740233.4|742260.9|740260.9|742220.7|740220.7|31
1626275330000|2021-07-14 15:08:50|742220.2|740220.2|742271.1|740271.1|742299.9|740299.9|742219.7|740219.7|36
1626275340000|2021-07-14 15:09:00|742273.4|740273.4|742309.3|740309.3|742335.1|740335.1|742270.1|740270.1|34
1626275350000|2021-07-14 15:09:10|742312.4|740312.4|742320|740320|742347.5|740347.5|742312.4|740312.4|31
1626275360000|2021-07-14 15:09:20|742347.5|740347.5|742380.1|740380.1|742425.9|740425.9|742339.1|740339.1|36
1626275370000|2021-07-14 15:09:30|742378|740378|742391.9|740391.9|742424.6|740424.6|742375.3|740375.3|33
1626275380000|2021-07-14 15:09:40|742406.8|740406.8|742444.8|740444.8|742444.8|740921.8|741921.8|740406.8|34
1626275390000|2021-07-14 15:09:50|742458.7|740458.7|742495.9|740495.9|742516|740516|742456.8|740456.8|32
1626275400000|2021-07-14 15:10:00|742507.7|740507.7|742499.4|740499.4|742532.3|741012.5|742010.5|740494.9|32
1626275410000|2021-07-14 15:10:10|742499.5|740499.5|742492.8|740492.8|742512.6|740512.6|742490.5|740490.5|28
1626275420000|2021-07-14 15:10:20|742493.6|740493.6|742493.3|740493.3|742496.2|740496.2|742492.5|740492.5|21
1626275430000|2021-07-14 15:10:30|742493.7|740493.7|742484|740484|742511.2|740511.2|742474.4|740474.4|27
1626275440000|2021-07-14 15:10:40|742474.9|740474.9|742473.7|740473.7|742483.3|740483.3|742470.8|740470.8|15
1626275450000|2021-07-14 15:10:50|742472.8|740472.8|742440.6|740440.6|742487.4|740487.4|742438.4|740438.4|23
1626275460000|2021-07-14 15:11:00|742445.1|740445.1|742503.1|740503.1|742523.9|740523.9|742445.1|740445.1|33
1626275470000|2021-07-14 15:11:10|742498.5|740498.5|742474.9|740474.9|742506|740506|742463.6|740463.6|28
1626275480000|2021-07-14 15:11:20|742461.8|740461.8|742475.9|740475.9|742491|740491|742446.3|740446.3|31
1626275490000|2021-07-14 15:11:30|742484.7|740484.7|742481.9|740481.9|742488.5|740488.5|742475.8|740475.8|22
1626275500000|2021-07-14 15:11:40|742484|740484|742490.1|740490.1|742499.1|740499.1|742476.4|740476.4|26
1626275510000|2021-07-14 15:11:50|742491|740491|742484.8|740484.8|742504.1|740504.1|742480.9|740480.9|32
1626275520000|2021-07-14 15:12:00|742483.3|740483.3|742484.2|740484.2|742507.8|740507.8|742482.1|740482.1|38
1626275530000|2021-07-14 15:12:10|742478.6|740478.6|742459.6|740459.6|742485.4|740485.4|742457.6|740457.6|34
1626275540000|2021-07-14 15:12:20|742457.9|740457.9|742403.6|740403.6|742460.7|740460.7|742397.5|740397.5|30
1626275550000|2021-07-14 15:12:30|742427.2|740427.2|742423.6|740423.6|742432.5|740925.3|741907.3|740403.7|35
1626275560000|2021-07-14 15:12:40|742418.7|740418.7|741905.6|740905.6|742418.7|740910.1|741895.8|740399.2|30
1626275570000|2021-07-14 15:12:50|741906.2|740906.2|741906.2|740906.2|742417.1|740909.5|741892|740398|22
1626275580000|2021-07-14 15:13:00|741906.4|740906.4|742439.4|740439.4|742450.6|740907.8|741904.7|740413.2|29
1626275590000|2021-07-14 15:13:10|742445.2|740445.2|742448.5|740448.5|742453.1|740453.1|742429|740429|31
1626275600000|2021-07-14 15:13:20|742440.8|740440.8|741910.9|740910.9|742442.3|740910.9|741910.9|740433.1|25
1626275610000|2021-07-14 15:13:30|742401.1|740401.1|742386.2|740386.2|742410.7|740410.7|742380.8|740380.8|30
1626275620000|2021-07-14 15:13:40|742387.3|740387.3|741896.4|740896.4|742415.6|740917.3|741892.5|740387|32
1626275630000|2021-07-14 15:13:50|741898.9|740898.9|741893|740893|741907.8|740907.8|741893|740893|20
1626275640000|2021-07-14 15:14:00|741889.8|740889.8|742381.1|740381.1|742400.1|740889.9|741884.6|740361.7|35
1626275650000|2021-07-14 15:14:10|742376.2|740376.2|742362.8|740362.8|742385.3|740385.3|742345|740345|33
1626275660000|2021-07-14 15:14:20|742365|740365|742357.8|740357.8|742369.6|740369.6|742352.3|740352.3|29
1626275670000|2021-07-14 15:14:30|742351.6|740351.6|742378.7|740378.7|742390|740390|742351.6|740351.6|26
1626275680000|2021-07-14 15:14:40|742381.2|740381.2|742389.7|740389.7|742402.3|740402.3|742379.1|740379.1|29
1626275690000|2021-07-14 15:14:50|742396.2|740396.2|742404.3|740404.3|742408.2|740408.2|742391.8|740391.8|28
1626275700000|2021-07-14 15:15:00|742407.4|740407.4|742451.3|740451.3|742458|740957.8|741957.8|740405.7|32
1626275710000|2021-07-14 15:15:10|742457.9|740457.9|742328.7|740328.7|742457.9|740930.1|741853.9|740325.7|37
1626275720000|2021-07-14 15:15:20|742323.4|740323.4|742322.1|740322.1|742381.5|740381.5|742322.1|740322.1|37
1626275730000|2021-07-14 15:15:30|742331.6|740331.6|742307.4|740307.4|742345.8|740836.1|741805.8|740307.4|36
1626275740000|2021-07-14 15:15:40|742303.2|740303.2|742289.1|740289.1|742303.2|740303.2|742282.1|740282.1|31
1626275750000|2021-07-14 15:15:50|742288.5|740288.5|742393.2|740393.2|742393.2|740868|741846.3|740288.5|33
1626275760000|2021-07-14 15:16:00|742383.9|740383.9|742410.2|740410.2|742410.2|740410.2|742360.5|740360.5|34
1626275770000|2021-07-14 15:16:10|742405.9|740405.9|742442.5|740442.5|742463.4|740944.2|741944.2|740405.9|34
1626275780000|2021-07-14 15:16:20|742442.7|740442.7|742445.4|740445.4|742476.3|740980.8|741968.1|740442.7|34
1626275790000|2021-07-14 15:16:30|742450|740450|742476.4|740476.4|742484.8|740977.7|741963.7|740449.9|38
1626275800000|2021-07-14 15:16:40|742473.1|740473.1|742475.8|740475.8|742476.5|740970.6|741970.6|740457.2|35
1626275810000|2021-07-14 15:16:50|742538.4|740538.4|742437.2|740437.2|742573.7|740921.4|741921.4|740434.6|37
1626275820000|2021-07-14 15:17:00|742436|740436|742425.3|740425.3|742454.6|740454.6|742414|740414|32
1626275830000|2021-07-14 15:17:10|742426.1|740426.1|742398.6|740398.6|742428.1|740428.1|742395.7|740395.7|27
1626275840000|2021-07-14 15:17:20|742396.7|740396.7|742411.1|740411.1|742420.3|740420.3|742386.7|740386.7|29
1626275850000|2021-07-14 15:17:30|742408.2|740408.2|742420.8|740420.8|742437.3|740437.3|742407.5|740407.5|28
1626275860000|2021-07-14 15:17:40|742419.3|740419.3|742322.7|740322.7|742419.3|740419.3|742321.1|740321.1|34
1626275870000|2021-07-14 15:17:50|742318|740318|742320.7|740320.7|742350.1|740350.1|742314.4|740314.4|25
1626275880000|2021-07-14 15:18:00|742324.7|740324.7|742332.6|740332.6|742352.3|740352.3|742320.9|740320.9|30
1626275890000|2021-07-14 15:18:10|742333.8|740333.8|742311.5|740311.5|742336.9|740827.9|741827.9|740308.7|28
1626275900000|2021-07-14 15:18:20|742321.2|740321.2|741694.7|740694.7|742349.4|740805.9|741692.8|740196.7|32
1626275910000|2021-07-14 15:18:30|741684.4|740684.4|742248.8|740248.8|742260.2|740698.3|741684.4|740190.2|33
1626275920000|2021-07-14 15:18:40|742243.8|740243.8|742243.9|740243.9|742247.2|740247.2|742242.8|740242.8|20
1626275930000|2021-07-14 15:18:50|742246.9|740246.9|742221|740221|742248.4|740721.5|741703.5|740219.6|30
1626275940000|2021-07-14 15:19:00|742220.3|740220.3|742233|740233|742243|740243|742217.2|740217.2|23
1626275950000|2021-07-14 15:19:10|742239.9|740239.9|742224.8|740224.8|742239.9|740239.9|742223.5|740223.5|27
1626275960000|2021-07-14 15:19:20|742223.6|740223.6|742215.1|740215.1|742225.8|740225.8|742201.4|740201.4|22
1626275970000|2021-07-14 15:19:30|742219|740219|741674.6|740674.6|742236.2|740687.9|741661.8|740174.4|22
1626275980000|2021-07-14 15:19:40|741675.5|740675.5|742157.7|740157.7|742157.7|740679.1|741652.5|740157.7|24
1626275990000|2021-07-14 15:19:50|742161.7|740161.7|742196.4|740196.4|742208.3|740667.5|741651.4|740153.6|29
1626276000000|2021-07-14 15:20:00|742195.8|740195.8|742196.7|740196.7|742202.7|740202.7|742191.9|740191.9|29
1626276010000|2021-07-14 15:20:10|742196.5|740196.5|742252.5|740252.5|742270.8|740270.8|742196.5|740196.5|32
1626276020000|2021-07-14 15:20:20|742251|740251|742001.5|740001.5|742252.1|740252.1|741984.1|739984.1|29
1626276030000|2021-07-14 15:20:30|742044.1|740044.1|742100.6|740100.6|742100.6|740585.1|741514.1|740016.4|36
1626276040000|2021-07-14 15:20:40|741603.8|740603.8|742075.3|740075.3|742125.7|740618.5|741544.2|740075.3|37
1626276050000|2021-07-14 15:20:50|742072.4|740072.4|742012.8|740012.8|742073.1|740568.5|741493.5|740002.3|32
1626276060000|2021-07-14 15:21:00|741470.2|740470.2|741546.9|740546.9|742048.1|740546.9|741470.2|739972.2|32
1626276070000|2021-07-14 15:21:10|741567.4|740567.4|741551.8|740551.8|742047|740567.4|741533.7|740016.3|26
1626276080000|2021-07-14 15:21:20|741549.9|740549.9|741527.7|740527.7|742031.4|740549.9|741527.5|740027.3|28
1626276090000|2021-07-14 15:21:30|741530.9|740530.9|741540.8|740540.8|741547.6|740547.6|741528.9|740528.9|23
1626276100000|2021-07-14 15:21:40|741540.9|740540.9|742102.3|740102.3|742102.3|740595.9|741539.7|740068.2|28
1626276110000|2021-07-14 15:21:50|741590.5|740590.5|741660.4|740660.4|742159.5|740667.2|741590.5|740097.6|30
1626276120000|2021-07-14 15:22:00|741664.6|740664.6|741693|740693|742214.5|740700.7|741664.6|740149.1|31
1626276130000|2021-07-14 15:22:10|741698.5|740698.5|742243.5|740243.5|742249|740734.5|741696.1|740212.7|34
1626276140000|2021-07-14 15:22:20|742248.5|740248.5|742205.4|740205.4|742287.6|740287.6|742202.2|740202.2|31
1626276150000|2021-07-14 15:22:30|742212.2|740212.2|742180.5|740180.5|742230.1|740230.1|742163|740163|29
1626276160000|2021-07-14 15:22:40|742191.3|740191.3|742102.3|740102.3|742198.5|740198.5|742097.7|740097.7|30
1626276170000|2021-07-14 15:22:50|742105.2|740105.2|741587.5|740587.5|742122.9|740587.9|741587.5|740076.1|27
1626276180000|2021-07-14 15:23:00|741586.5|740586.5|742149.2|740149.2|742159|740629.1|741586.5|740097.4|29
1626276190000|2021-07-14 15:23:10|742180.6|740180.6|742124|740124|742181|740645.3|741629.9|740118.2|32
1626276200000|2021-07-14 15:23:20|742120.2|740120.2|741648.9|740648.9|742165.4|740651.1|741628.9|740120.2|29
1626276210000|2021-07-14 15:23:30|741647|740647|742146|740146|742164|740660.8|741634.9|740146|23
1626276220000|2021-07-14 15:23:40|742143.9|740143.9|742142|740142|742164.1|740648.9|741636.6|740137|24
1626276230000|2021-07-14 15:23:50|742138.3|740138.3|742103.4|740103.4|742143|740632.7|741632.7|740102.8|27
1626276240000|2021-07-14 15:24:00|742104.6|740104.6|742143|740143|742167|740648.7|741647|740096.2|31
1626276250000|2021-07-14 15:24:10|742167|740167|742157.8|740157.8|742185.5|740185.5|742143|740143|25
1626276260000|2021-07-14 15:24:20|742160.4|740160.4|741650.7|740650.7|742160.4|740654.9|741632.4|740116.5|22
1626276270000|2021-07-14 15:24:30|741649.6|740649.6|741654.6|740654.6|741657.8|740657.8|741646.9|740646.9|25
1626276280000|2021-07-14 15:24:40|741655.2|740655.2|742125.6|740125.6|742144.4|740655.2|741627.9|740121.4|26
1626276290000|2021-07-14 15:24:50|742125.2|740125.2|742278.8|740278.8|742284.9|740663.5|741641.7|740125.2|25
1626276300000|2021-07-14 15:25:00|741742.6|740742.6|742403|740403|742403|740746.3|741742.6|740250.8|36
1626276310000|2021-07-14 15:25:10|742418.2|740418.2|742407.2|740407.2|742418.2|740928.2|741916.8|740395.4|34
1626276320000|2021-07-14 15:25:20|742408.1|740408.1|742425.1|740425.1|742425.1|740919.9|741915.8|740401.4|30
1626276330000|2021-07-14 15:25:30|742423.6|740423.6|742439.5|740439.5|742457.6|740941.8|741941.3|740415.3|32
1626276340000|2021-07-14 15:25:40|742439.7|740439.7|742442.9|740442.9|742449.8|740963.9|741923.6|740417.3|29
1626276350000|2021-07-14 15:25:50|742428.6|740428.6|742456.4|740456.4|742480|740956|741936.1|740425.5|38
1626276360000|2021-07-14 15:26:00|742456|740456|741940.4|740940.4|742465.8|740950.3|741935.6|740426.1|30
1626276370000|2021-07-14 15:26:10|741938.8|740938.8|742466.4|740466.4|742484.6|740971.7|741938.8|740442.4|37
1626276380000|2021-07-14 15:26:20|742466|740466|742473.9|740473.9|742499.4|740983.5|741966.3|740465.4|32
1626276390000|2021-07-14 15:26:30|742475.6|740475.6|742506.7|740506.7|742535.8|741025.7|741968.2|740471.3|34
1626276400000|2021-07-14 15:26:40|742514|740514|742479.5|740479.5|742532.1|741008.3|741965.5|740468.1|29
1626276410000|2021-07-14 15:26:50|742475.6|740475.6|742472.1|740472.1|742477.4|740979|741963.3|740467.9|30
1626276420000|2021-07-14 15:27:00|742473.1|740473.1|741997.5|740997.5|742494.8|741002.3|741976.4|740473.1|32
1626276430000|2021-07-14 15:27:10|741994|740994|742003.6|741003.6|742528.9|741013.4|741993.2|740503.7|32
1626276440000|2021-07-14 15:27:20|742003.8|741003.8|742488.9|740488.9|742521.8|741026.7|741999.7|740486.2|27
1626276450000|2021-07-14 15:27:30|742487.3|740487.3|742006.1|741006.1|742519.6|741011.2|741996.7|740483.2|30
1626276460000|2021-07-14 15:27:40|742003.9|741003.9|741993.5|740993.5|742012.9|741012.9|741992.5|740992.5|22
1626276470000|2021-07-14 15:27:50|741995.6|740995.6|741989.8|740989.8|742012.8|741012.8|741982.2|740982.2|28
1626276480000|2021-07-14 15:28:00|741990.3|740990.3|742104.4|741104.4|742640|741133.6|741990.3|740608.2|37
1626276490000|2021-07-14 15:28:10|742103|741103|742104.8|741104.8|742124.7|741124.7|742081.9|741081.9|32
1626276500000|2021-07-14 15:28:20|742105.9|741105.9|742079.4|741079.4|742637.6|741116|742078|740615.4|29
1626276510000|2021-07-14 15:28:30|742080.5|741080.5|742639.2|740639.2|742639.2|741140.1|742077.9|740639.2|31
1626276520000|2021-07-14 15:28:40|742118.7|741118.7|742235.7|741235.7|742252.5|741252.5|742118.7|741118.7|34
1626276530000|2021-07-14 15:28:50|742244.8|741244.8|742349.4|741349.4|742861.8|741359.8|742244.8|740839|37
1626276540000|2021-07-14 15:29:00|742351.5|741351.5|742823|740823|742847.6|741351.5|742277.3|740795|40
1626276550000|2021-07-14 15:29:10|742306.5|741306.5|742313.5|741313.5|742837.9|741326.2|742296.3|740823.6|34
1626276560000|2021-07-14 15:29:20|742313.4|741313.4|742245.8|741245.8|742775.7|741313.4|742238.6|740758.9|26
1626276570000|2021-07-14 15:29:30|742243.2|741243.2|742248.4|741248.4|742771.2|741272.5|742239.1|740744.9|32
1626276580000|2021-07-14 15:29:40|742246.6|741246.6|742674.3|740674.3|742773.2|741262.8|742156.8|740674.3|34
1626276590000|2021-07-14 15:29:50|742671.8|740671.8|742805.7|740805.7|742805.7|741193.6|742136.2|740671.8|34
1626276600000|2021-07-14 15:30:00|742792.7|740792.7|742797.9|740797.9|742830.1|740830.1|742742.7|740742.7|36
1626276610000|2021-07-14 15:30:10|742796.2|740796.2|742280.5|741280.5|742812.9|741292.3|742273.1|740773.4|38
1626276620000|2021-07-14 15:30:20|742287.4|741287.4|742206.2|741206.2|742815.6|741293.6|742200|740701.5|34
1626276630000|2021-07-14 15:30:30|742206.5|741206.5|742070.1|741070.1|742717.5|741228.3|742070.1|740592.4|37
1626276640000|2021-07-14 15:30:40|742067|741067|741976.9|740976.9|742603|741067|741970.1|740469|34
1626276650000|2021-07-14 15:30:50|742488.3|740488.3|742581.8|740581.8|742610.6|741093|742042.9|740487.3|37
1626276660000|2021-07-14 15:31:00|742582.4|740582.4|742021.9|741021.9|742588.1|741084.1|742021.9|740525.2|38
1626276670000|2021-07-14 15:31:10|742029.5|741029.5|742530.3|740530.3|742573.1|741029.5|741995.3|740482.3|35
1626276680000|2021-07-14 15:31:20|742023.4|741023.4|742543|740543|742568|741023.4|742023.4|740512.2|30
1626276690000|2021-07-14 15:31:30|742537.3|740537.3|742545.9|740545.9|742563.9|741045.1|742045.1|740537.3|31
1626276700000|2021-07-14 15:31:40|742544.1|740544.1|742547.5|740547.5|742580.4|741058.4|742027.9|740497.7|36
1626276710000|2021-07-14 15:31:50|742544.6|740544.6|742061.5|741061.5|742573.5|741098.1|742025.9|740538.3|36
1626276720000|2021-07-14 15:32:00|742085.1|741085.1|742061.9|741061.9|742626.1|741116.3|742061.9|740582.5|31
1626276730000|2021-07-14 15:32:10|742057.3|741057.3|742160.2|741160.2|742675.3|741176|742046.5|740546.7|39
1626276740000|2021-07-14 15:32:20|742157.2|741157.2|742147.6|741147.6|742673.3|741169.8|742128|740641.9|32
1626276750000|2021-07-14 15:32:30|742146.5|741146.5|742910.1|740910.1|742923.6|741420|742135.2|740621.3|30
1626276760000|2021-07-14 15:32:40|742916.4|740916.4|742884.3|740884.3|742928.6|740928.6|742884.3|740884.3|30
1626276770000|2021-07-14 15:32:50|742884.8|740884.8|742869.4|740869.4|742886.8|740886.8|742847.1|740847.1|29
1626276780000|2021-07-14 15:33:00|742877.6|740877.6|742886.6|740886.6|742893|740893|742877.4|740877.4|28
1626276790000|2021-07-14 15:33:10|742884.6|740884.6|742880.6|740880.6|742901.3|740901.3|742878.5|740878.5|22
1626276800000|2021-07-14 15:33:20|742882|740882|742884.1|740884.1|742896.3|740896.3|742879.1|740879.1|21
1626276810000|2021-07-14 15:33:30|742878.8|740878.8|742869.9|740869.9|742887.1|740887.1|742866.9|740866.9|31
1626276820000|2021-07-14 15:33:40|742878.7|740878.7|742874|740874|742879.2|740879.2|742870.8|740870.8|25
1626276830000|2021-07-14 15:33:50|742871.9|740871.9|742367|741367|742876.8|741395.2|742367|740860.4|21
1626276840000|2021-07-14 15:34:00|742372.6|741372.6|742850.3|740850.3|742850.3|741383.2|742337|740831.5|29
1626276850000|2021-07-14 15:34:10|742846|740846|742341.7|741341.7|742864.4|741345.1|742317.8|740836.8|27
1626276860000|2021-07-14 15:34:20|742342.5|741342.5|742346.1|741346.1|742367.3|741367.3|742338|741338|21
1626276870000|2021-07-14 15:34:30|742350|741350|742876.1|740876.1|742894.8|741352.9|742344.3|740845.2|27
1626276880000|2021-07-14 15:34:40|742864.7|740864.7|742862.9|740862.9|742884|741388.4|742388.4|740847.7|26
1626276890000|2021-07-14 15:34:50|742870.5|740870.5|742885.1|740885.1|742891.7|741380.4|742362.2|740855.7|34
1626276900000|2021-07-14 15:35:00|742882|740882|742870.4|740870.4|742905|741406.5|742406.5|740864|40
1626276910000|2021-07-14 15:35:10|742867.9|740867.9|742874|740874|742937.4|741423.1|742407.1|740863.4|34
1626276920000|2021-07-14 15:35:20|742872.5|740872.5|742879.5|740879.5|742889.8|740889.8|742862.5|740862.5|33
1626276930000|2021-07-14 15:35:30|742878.5|740878.5|742993.2|740993.2|743000.3|741472.5|742472.5|740877.7|25
1626276940000|2021-07-14 15:35:40|742978.7|740978.7|742974.7|740974.7|742982.1|740982.1|742971.9|740971.9|28
1626276950000|2021-07-14 15:35:50|742972.4|740972.4|743001.4|741001.4|743003|741003|742972.4|740972.4|13
1626276960000|2021-07-14 15:36:00|742999.8|740999.8|742976.2|740976.2|742999.8|740999.8|742976.2|740976.2|25
1626276970000|2021-07-14 15:36:10|742979.1|740979.1|742977.7|740977.7|742987.8|740987.8|742974.2|740974.2|18
1626276980000|2021-07-14 15:36:20|742973.2|740973.2|743027.3|741027.3|743084.2|741548.7|742537.2|740973.2|20
1626276990000|2021-07-14 15:36:30|743031.3|741031.3|743009.8|741009.8|743031.3|741031.3|743006.6|741006.6|29
1626277000000|2021-07-14 15:36:40|743010.4|741010.4|742621.5|741621.5|743110.4|741638.8|742575.4|741010.4|34
1626277010000|2021-07-14 15:36:50|742621.7|741621.7|742635.4|741635.4|743123.5|741635.4|742587.1|741085|34
1626277020000|2021-07-14 15:37:00|742611|741611|742619.9|741619.9|743140.3|741635.9|742599.7|741103.4|39
1626277030000|2021-07-14 15:37:10|742618.8|741618.8|743134.8|741134.8|743150|741637.6|742605|741128|31
1626277040000|2021-07-14 15:37:20|743135.5|741135.5|742676.2|741676.2|743141.3|741688.5|742626.4|741117.9|30
1626277050000|2021-07-14 15:37:30|742686|741686|743468.4|741468.4|743479.8|741977|742686|741173.1|35
1626277060000|2021-07-14 15:37:40|743449.9|741449.9|743511.4|741511.4|743572.3|742027.5|742979.1|741449.9|38
1626277070000|2021-07-14 15:37:50|743507|741507|743467.5|741467.5|743534.4|742028|743014.4|741463.6|40
1626277080000|2021-07-14 15:38:00|743461|741461|743504.9|741504.9|743509.2|741998.3|742979.9|741457.6|39
1626277090000|2021-07-14 15:38:10|743487.8|741487.8|743489|741489|743514.9|742011.1|743005.9|741464.3|37
1626277100000|2021-07-14 15:38:20|743508.7|741508.7|743473.5|741473.5|743555.9|742049|743049|741467.3|39
1626277110000|2021-07-14 15:38:30|743477.4|741477.4|743466.2|741466.2|743498.1|741498.1|743458|741458|38
1626277120000|2021-07-14 15:38:40|743468.1|741468.1|743464.6|741464.6|743493.4|741493.4|743456|741456|37
1626277130000|2021-07-14 15:38:50|743465.4|741465.4|743455.2|741455.2|743547.4|741987.6|742970.3|741437.4|40
1626277140000|2021-07-14 15:39:00|743464.1|741464.1|743500.9|741500.9|743541.1|742018.6|743016.1|741449.2|37
1626277150000|2021-07-14 15:39:10|743498.2|741498.2|743521.6|741521.6|743540.3|742034.5|743034.5|741498.2|40
1626277160000|2021-07-14 15:39:20|743515.4|741515.4|743538.3|741538.3|743554|742072.3|743047.9|741504.9|38
1626277170000|2021-07-14 15:39:30|743539.7|741539.7|743600.5|741600.5|743610.1|742107.2|743094.3|741539.7|39
1626277180000|2021-07-14 15:39:40|743597.6|741597.6|743565.5|741565.5|743672.7|742098.5|743098.4|741558.9|39
1626277190000|2021-07-14 15:39:50|743566.2|741566.2|743538.3|741538.3|743601.9|741601.9|743538.3|741538.3|40
1626277200000|2021-07-14 15:40:00|743544.4|741544.4|743540.2|741540.2|743741.3|741741.3|743478.9|741478.9|39
1626277210000|2021-07-14 15:40:10|743520.8|741520.8|743488.3|741488.3|743530.3|741530.3|743454.2|741454.2|38
1626277220000|2021-07-14 15:40:20|743492|741492|743357.5|741357.5|743492|741893.2|742874.1|741349.5|38
1626277230000|2021-07-14 15:40:30|743356.9|741356.9|743356|741356|743379.8|741379.8|743352.8|741352.8|30
1626277240000|2021-07-14 15:40:40|743358.9|741358.9|743359.9|741359.9|743372.7|741862.3|742862.3|741335.2|38
1626277250000|2021-07-14 15:40:50|743367.6|741367.6|743358.5|741358.5|743371.5|741371.5|743356.1|741356.1|36
1626277260000|2021-07-14 15:41:00|743359.6|741359.6|743476|741476|743533.9|741954.7|742891.2|741359.6|39
1626277270000|2021-07-14 15:41:10|743484.9|741484.9|743489|741489|743500.2|741500.2|743467.7|741467.7|36
1626277280000|2021-07-14 15:41:20|743491|741491|743479.4|741479.4|743504.1|741504.1|743455.5|741455.5|31
1626277290000|2021-07-14 15:41:30|743460.9|741460.9|743511.3|741511.3|743511.3|742013.7|742993.1|741460.9|37
1626277300000|2021-07-14 15:41:40|743517.2|741517.2|743551.9|741551.9|743561.7|742073.2|743066|741491.1|38
1626277310000|2021-07-14 15:41:50|743546.5|741546.5|743569|741569|743588.3|741588.3|743531.4|741531.4|37
1626277320000|2021-07-14 15:42:00|743569.5|741569.5|743476.1|741476.1|743572.7|742018.1|743018.1|741466.7|38
1626277330000|2021-07-14 15:42:10|743481.8|741481.8|743482.9|741482.9|743502.6|741502.6|743443.8|741443.8|37
1626277340000|2021-07-14 15:42:20|743519.8|741519.8|743611.5|741611.5|743652.8|741652.8|743475.5|741475.5|39
1626277350000|2021-07-14 15:42:30|743604.8|741604.8|743596.8|741596.8|743611|741611|743580.8|741580.8|36
1626277360000|2021-07-14 15:42:40|743589.5|741589.5|743515.4|741515.4|743597.7|742026.2|743017|741504.8|38
1626277370000|2021-07-14 15:42:50|743536|741536|743690.3|741690.3|743701.3|741701.3|743511.9|741511.9|40
1626277380000|2021-07-14 15:43:00|743697.3|741697.3|743564.6|741564.6|743724.3|741724.3|743560.9|741560.9|39
1626277390000|2021-07-14 15:43:10|743566.1|741566.1|743575.2|741575.2|743589.9|742078|743077|741558.6|36
1626277400000|2021-07-14 15:43:20|743568.3|741568.3|743526.9|741526.9|743595.5|742071.9|743071.9|741526.9|38
1626277410000|2021-07-14 15:43:30|743575.5|741575.5|743623.1|741623.1|743652|741652|743573.5|741573.5|35
1626277420000|2021-07-14 15:43:40|743651.6|741651.6|743564.3|741564.3|743651.6|741651.6|743542.1|741542.1|40
1626277430000|2021-07-14 15:43:50|743560.4|741560.4|743640.1|741640.1|743640.1|742122.5|743122.5|741531.4|40
1626277440000|2021-07-14 15:44:00|743122.9|742122.9|743525.3|741525.3|743650.2|742151.9|743043.5|741499.8|40
1626277450000|2021-07-14 15:44:10|743501.3|741501.3|743478|741478|743534.1|741534.1|743477.7|741477.7|39
1626277460000|2021-07-14 15:44:20|743478.8|741478.8|743452.9|741452.9|743483.3|741483.3|743446.2|741446.2|30
1626277470000|2021-07-14 15:44:30|743457.5|741457.5|743435.8|741435.8|743487.5|741487.5|743425|741425|39
1626277480000|2021-07-14 15:44:40|743455|741455|743458.5|741458.5|743559.9|741559.9|743435.4|741435.4|36
1626277490000|2021-07-14 15:44:50|743474.6|741474.6|743454.6|741454.6|743515.9|741515.9|743435.7|741435.7|37
1626277500000|2021-07-14 15:45:00|743437.9|741437.9|743580.7|741580.7|743584.6|741584.6|743430.1|741430.1|37
1626277510000|2021-07-14 15:45:10|743582.3|741582.3|743586.5|741586.5|743595.8|741595.8|743548.4|741548.4|31
1626277520000|2021-07-14 15:45:20|743583.9|741583.9|743613.4|741613.4|743615|742099.2|743099.2|741550.7|35
1626277530000|2021-07-14 15:45:30|743618.8|741618.8|743617|741617|743633.9|742121.7|743112.2|741592.1|35
1626277540000|2021-07-14 15:45:40|743627.1|741627.1|743624.5|741624.5|743631.9|741631.9|743609.7|741609.7|34
1626277550000|2021-07-14 15:45:50|743631.2|741631.2|743551.7|741551.7|743631.2|742067.4|743050.1|741508.7|31
1626277560000|2021-07-14 15:46:00|743546.8|741546.8|743529|741529|743546.8|742020.9|743017.3|741504.4|27
1626277570000|2021-07-14 15:46:10|743528|741528|743541.2|741541.2|743552.8|741552.8|743524.4|741524.4|30
1626277580000|2021-07-14 15:46:20|743552|741552|743286.2|742286.2|743806.1|742292.1|743048.7|741540.9|34
1626277590000|2021-07-14 15:46:30|743804.9|741804.9|743746.9|741746.9|743809.6|741809.6|743746.7|741746.7|30
1626277600000|2021-07-14 15:46:40|743745.4|741745.4|743733.3|741733.3|743770.1|742242.5|743214.9|741715.3|33
1626277610000|2021-07-14 15:46:50|743710.5|741710.5|743179|742179|743731|742201.3|743179|741694.2|23
1626277620000|2021-07-14 15:47:00|743189.2|742189.2|743676.8|741676.8|743710|742192.9|743167.8|741675.8|26
1626277630000|2021-07-14 15:47:10|743673.3|741673.3|743177|742177|743697.2|742190.6|743173.9|741668.4|27
1626277640000|2021-07-14 15:47:20|743172.7|742172.7|743681.7|741681.7|743724.5|742211.5|743167.6|741671.2|38
1626277650000|2021-07-14 15:47:30|743678.4|741678.4|743679.1|741679.1|743687.3|741687.3|743672.5|741672.5|18
1626277660000|2021-07-14 15:47:40|743672.3|741672.3|743166.3|742166.3|743683.4|742173.6|743152.4|741627.8|31
1626277670000|2021-07-14 15:47:50|743665.3|741665.3|743582|741582|743665.3|742150.3|743122.7|741572.8|35
1626277680000|2021-07-14 15:48:00|743592.6|741592.6|743608.9|741608.9|743645|741645|743567.2|741567.2|32
1626277690000|2021-07-14 15:48:10|743602|741602|743652.8|741652.8|743652.8|742083.6|743061.8|741577.6|38
1626277700000|2021-07-14 15:48:20|743599.9|741599.9|743605.7|741605.7|743619.6|742099.4|743099.4|741559.7|34
1626277710000|2021-07-14 15:48:30|743601.4|741601.4|743599.5|741599.5|743607.8|741607.8|743570.6|741570.6|31
1626277720000|2021-07-14 15:48:40|743598.8|741598.8|743629.5|741629.5|743637.9|742117.3|743117.3|741548.4|38
1626277730000|2021-07-14 15:48:50|743635.9|741635.9|743586|741586|743635.9|741635.9|743568.7|741568.7|36
1626277740000|2021-07-14 15:49:00|743579.6|741579.6|743153.7|742153.7|743675|742169.1|743153.7|741561|37
1626277750000|2021-07-14 15:49:10|743672.1|741672.1|743761.3|741761.3|743761.3|741761.3|743610.7|741610.7|34
1626277760000|2021-07-14 15:49:20|743770.5|741770.5|743756.4|741756.4|743771.5|741771.5|743737.1|741737.1|30
1626277770000|2021-07-14 15:49:30|743756.8|741756.8|743173.5|742173.5|743761.7|742173.5|743173.5|741701|26
1626277780000|2021-07-14 15:49:40|743196.4|742196.4|743683.7|741683.7|743709.8|742205.7|743196.4|741657|30
1626277790000|2021-07-14 15:49:50|743685.3|741685.3|743189.8|742189.8|743710|742189.8|743189.8|741674.1|22
1626277800000|2021-07-14 15:50:00|743694.2|741694.2|743701.7|741701.7|743729.2|741729.2|743671.8|741671.8|37
1626277810000|2021-07-14 15:50:10|743700.5|741700.5|743718.5|741718.5|743732.3|741732.3|743696.7|741696.7|32
1626277820000|2021-07-14 15:50:20|743720.2|741720.2|743735.8|741735.8|743737.9|741737.9|743719|741719|32
1626277830000|2021-07-14 15:50:30|743735.3|741735.3|743721.7|741721.7|743735.9|741735.9|743721.7|741721.7|29
1626277840000|2021-07-14 15:50:40|743722.2|741722.2|743714.3|741714.3|743728.6|741728.6|743712.8|741712.8|32
1626277850000|2021-07-14 15:50:50|743713.9|741713.9|743699.7|741699.7|743713.9|742185.4|743178.6|741680|30
1626277860000|2021-07-14 15:51:00|743684.7|741684.7|743204.7|742204.7|743732.3|742222.1|743204.7|741683.4|26
1626277870000|2021-07-14 15:51:10|743205.1|742205.1|743697.6|741697.6|743717.4|742205.1|743199|741682.6|27
1626277880000|2021-07-14 15:51:20|743697.1|741697.1|743686.5|741686.5|743701.4|741701.4|743679.8|741679.8|24
1626277890000|2021-07-14 15:51:30|743686.8|741686.8|743685.1|741685.1|743701.8|741701.8|743676.5|741676.5|24
1626277900000|2021-07-14 15:51:40|743701.7|741701.7|743705.4|741705.4|743706.2|742178.4|743178.4|741672.4|35
1626277910000|2021-07-14 15:51:50|743704.2|741704.2|743655.2|741655.2|743704.9|742161|743160|741634.2|28
1626277920000|2021-07-14 15:52:00|743645.6|741645.6|743668.3|741668.3|743690.3|741690.3|743644.9|741644.9|34
1626277930000|2021-07-14 15:52:10|743669.3|741669.3|743679.5|741679.5|743686.6|741686.6|743658.4|741658.4|30
1626277940000|2021-07-14 15:52:20|743669|741669|743653.7|741653.7|743684.8|741684.8|743649.6|741649.6|38
1626277950000|2021-07-14 15:52:30|743654.2|741654.2|743672.7|741672.7|743686.4|742187.3|743142.8|741652.8|30
1626277960000|2021-07-14 15:52:40|743673.9|741673.9|743616|741616|743698.1|741698.1|743607|741607|31
1626277970000|2021-07-14 15:52:50|743615.5|741615.5|743605.4|741605.4|743671.1|741671.1|743599.1|741599.1|27
1626277980000|2021-07-14 15:53:00|743636.9|741636.9|743679.6|741679.6|743695.2|742113.5|743113.5|741625.1|36
1626277990000|2021-07-14 15:53:10|743676.9|741676.9|743665.7|741665.7|743683.8|741683.8|743645|741645|38
1626278000000|2021-07-14 15:53:20|743658.5|741658.5|743610.3|741610.3|743673.3|742169.8|743143.8|741610.3|36
1626278010000|2021-07-14 15:53:30|743630.5|741630.5|743632.4|741632.4|743633.2|741633.2|743602|741602|29
1626278020000|2021-07-14 15:53:40|743632.2|741632.2|743607.4|741607.4|743636.2|742126.9|743123.5|741607.4|25
1626278030000|2021-07-14 15:53:50|743609.4|741609.4|743584|741584|743628.3|741628.3|743584|741584|29
1626278040000|2021-07-14 15:54:00|743601.4|741601.4|743585.2|741585.2|743624.5|741624.5|743577|741577|36
1626278050000|2021-07-14 15:54:10|743584|741584|743582.9|741582.9|743596.7|742077.8|743071.9|741570.5|31
1626278060000|2021-07-14 15:54:20|743583.6|741583.6|743579.2|741579.2|743589.6|741589.6|743570.3|741570.3|32
1626278070000|2021-07-14 15:54:30|743578.7|741578.7|743539.7|741539.7|743606.7|741606.7|743539.7|741539.7|22
1626278080000|2021-07-14 15:54:40|743540.5|741540.5|743569.5|741569.5|743569.5|742090.3|743090.3|741531.1|23
1626278090000|2021-07-14 15:54:50|743584.9|741584.9|743606.8|741606.8|743606.8|742097.1|743083.9|741584.6|35
1626278100000|2021-07-14 15:55:00|743596.6|741596.6|743552.2|741552.2|743604.2|742089|743088.8|741545.9|32
1626278110000|2021-07-14 15:55:10|743550.9|741550.9|743554.4|741554.4|743570.6|741570.6|743531.8|741531.8|28
1626278120000|2021-07-14 15:55:20|743560.1|741560.1|743622.1|741622.1|743674.9|742138.5|743062.5|741556.2|37
1626278130000|2021-07-14 15:55:30|743619.9|741619.9|743573|741573|743661.8|742068.6|743066.1|741533.2|38
1626278140000|2021-07-14 15:55:40|743050|742050|743578.2|741578.2|743579.1|742079|743050|741561.2|31
1626278150000|2021-07-14 15:55:50|743578.8|741578.8|743576.1|741576.1|743578.8|742083.5|743057.5|741569.7|22
1626278160000|2021-07-14 15:56:00|743576|741576|743064.3|742064.3|743592.9|742073.1|743059.3|741567.8|27
1626278170000|2021-07-14 15:56:10|743638.1|741638.1|743650|741650|743692|741692|743638.1|741638.1|37
1626278180000|2021-07-14 15:56:20|743650.4|741650.4|743678.9|741678.9|743705.4|741705.4|743626.4|741626.4|35
1626278190000|2021-07-14 15:56:30|743648.5|741648.5|743650.1|741650.1|743681|741681|743632.6|741632.6|33
1626278200000|2021-07-14 15:56:40|743661.7|741661.7|743689.2|741689.2|743710.6|741710.6|743661.6|741661.6|29
1626278210000|2021-07-14 15:56:50|743681.1|741681.1|743580.3|741580.3|743694.3|742090.4|743079.9|741580.3|29
1626278220000|2021-07-14 15:57:00|743597.7|741597.7|743588.4|741588.4|743597.7|742088.8|743083.7|741570.8|27
1626278230000|2021-07-14 15:57:10|743589.8|741589.8|743324.3|741324.3|743589.8|742089.4|742785|741295.9|32
1626278240000|2021-07-14 15:57:20|743334|741334|743305.1|741305.1|743334|741831.3|742814.6|741297|24
1626278250000|2021-07-14 15:57:30|743301|741301|743397.1|741397.1|743401.9|741841.8|742839.5|741301|31
1626278260000|2021-07-14 15:57:40|743404.9|741404.9|742885|741885|743412.3|741905.3|742885|741401.8|32
1626278270000|2021-07-14 15:57:50|743365.9|741365.9|743469|741469|743482.2|741482.2|743352.2|741352.2|27
1626278280000|2021-07-14 15:58:00|743466.7|741466.7|743475.6|741475.6|743475.6|741475.6|743453.4|741453.4|21
1626278290000|2021-07-14 15:58:10|743472.1|741472.1|743478.1|741478.1|743478.1|741478.1|743468.7|741468.7|21
1626278300000|2021-07-14 15:58:20|743476.7|741476.7|743506.6|741506.6|743508.7|741508.7|743476.7|741476.7|24
1626278310000|2021-07-14 15:58:30|743498.9|741498.9|742860.2|741860.2|743505.7|741860.2|742844.5|741345.7|34
1626278320000|2021-07-14 15:58:40|742861.3|741861.3|742797.4|741797.4|742861.3|741861.3|742797.4|741797.4|30
1626278330000|2021-07-14 15:58:50|742804.8|741804.8|743247.9|741247.9|743262.5|741805.2|742709.8|741198.3|33
1626278340000|2021-07-14 15:59:00|743262|741262|743237.5|741237.5|743262|741766.5|742756|741218.3|26
1626278350000|2021-07-14 15:59:10|743242.8|741242.8|743227.8|741227.8|743242.8|741727.7|742702|741206.7|33
1626278360000|2021-07-14 15:59:20|743219.5|741219.5|743237.4|741237.4|743244.5|741244.5|743211|741211|28
1626278370000|2021-07-14 15:59:30|743234.5|741234.5|743210.2|741210.2|743235.3|741235.3|743207.6|741207.6|24
1626278380000|2021-07-14 15:59:40|743210.8|741210.8|742774.3|741774.3|743299.9|741774.3|742774.3|741210.8|22
1626278390000|2021-07-14 15:59:50|743275|741275|743290.5|741290.5|743309.2|741309.2|743272.5|741272.5|15
1626278400000|2021-07-14 16:00:00|743291|741291|743178.2|741178.2|743297.4|741297.4|743174.9|741174.9|40
1626278410000|2021-07-14 16:00:10|743174.6|741174.6|743143.8|741143.8|743184.3|741184.3|743137.6|741137.6|29
1626278420000|2021-07-14 16:00:20|743146.8|741146.8|743159.5|741159.5|743178.7|741178.7|743146|741146|22
1626278430000|2021-07-14 16:00:30|743155.5|741155.5|742911.5|740911.5|743159|741159|742864.2|740864.2|38
1626278440000|2021-07-14 16:00:40|742904.4|740904.4|742527.9|741527.9|743059|741527.9|742445.5|740902.8|35
1626278450000|2021-07-14 16:00:50|742529.5|741529.5|743031.5|741031.5|743047.6|741537.4|742529.5|741028.1|27
1626278460000|2021-07-14 16:01:00|743031.4|741031.4|742528.2|741528.2|743053.2|741555.3|742525.3|741024.8|28
1626278470000|2021-07-14 16:01:10|743047.7|741047.7|742665.2|740665.2|743047.7|741489.2|742489.2|740617.3|34
1626278480000|2021-07-14 16:01:20|742676.6|740676.6|742696|740696|742735.9|740735.9|742636|740636|31
1626278490000|2021-07-14 16:01:30|742700.3|740700.3|742720.1|740720.1|742730.6|740730.6|742688.2|740688.2|30
1626278500000|2021-07-14 16:01:40|742746.8|740746.8|742694.9|740694.9|742748.8|740748.8|742690.6|740690.6|24
1626278510000|2021-07-14 16:01:50|742697.2|740697.2|742768.2|740768.2|742783.6|741261.8|742223.9|740688.7|32
1626278520000|2021-07-14 16:02:00|742750.3|740750.3|742817.6|740817.6|742857.5|741317.9|742317.9|740750.3|28
1626278530000|2021-07-14 16:02:10|742813.1|740813.1|742779.9|740779.9|742813.1|741292.8|742244.5|740747.8|32
1626278540000|2021-07-14 16:02:20|742780.2|740780.2|742786.9|740786.9|742795|740795|742773|740773|28
1626278550000|2021-07-14 16:02:30|742786.7|740786.7|742776.3|740776.3|742794|740794|742737.6|740737.6|31
1626278560000|2021-07-14 16:02:40|742775.4|740775.4|742782.9|740782.9|742787.1|740787.1|742775.4|740775.4|22
1626278570000|2021-07-14 16:02:50|742784|740784|742781.6|740781.6|742794.4|740794.4|742753.2|740753.2|28
1626278580000|2021-07-14 16:03:00|742778.3|740778.3|742783.5|740783.5|742801.9|740801.9|742773.1|740773.1|15
1626278590000|2021-07-14 16:03:10|742782|740782|742795.1|740795.1|742797.7|740797.7|742782|740782|19
1626278600000|2021-07-14 16:03:20|742795.8|740795.8|742777.7|740777.7|742818.3|740818.3|742770.5|740770.5|25
1626278610000|2021-07-14 16:03:30|742765.5|740765.5|742795.2|740795.2|742807.8|740807.8|742765.5|740765.5|20
1626278620000|2021-07-14 16:03:40|742797|740797|742799.6|740799.6|742801.3|740801.3|742790.7|740790.7|20
1626278630000|2021-07-14 16:03:50|742797.9|740797.9|742815.6|740815.6|742817.6|741304.8|742304.8|740794.5|22
1626278640000|2021-07-14 16:04:00|742797.3|740797.3|742835.1|740835.1|742863.7|741350|742318.8|740795.2|28
1626278650000|2021-07-14 16:04:10|742800.8|740800.8|742750.3|740750.3|742809.7|741292.4|742292.4|740746.7|27
1626278660000|2021-07-14 16:04:20|742749.2|740749.2|742653.2|740653.2|742761.3|741268.1|742158|740633.5|28
1626278670000|2021-07-14 16:04:30|742627.5|740627.5|742708.5|740708.5|742729.3|741154|742132.3|740627.5|33
1626278680000|2021-07-14 16:04:40|742711.8|740711.8|742703.2|740703.2|742724.6|740724.6|742686.2|740686.2|35
1626278690000|2021-07-14 16:04:50|742698|740698|742703.3|740703.3|742712.2|741231.3|742188.9|740658.1|22
1626278700000|2021-07-14 16:05:00|742707.3|740707.3|743140|741140|743140|741336.6|742165.2|740704.1|39
1626278710000|2021-07-14 16:05:10|743129.3|741129.3|743072|741072|743200.3|741678.4|742539.3|741037.8|40
1626278720000|2021-07-14 16:05:20|742550.1|741550.1|742560.3|741560.3|743135|741600|742524.1|741011.1|39
1626278730000|2021-07-14 16:05:30|742625.7|741625.7|743343.4|741343.4|743376.1|741785.7|742625.7|741181.2|39
1626278740000|2021-07-14 16:05:40|743268.5|741268.5|743231.9|741231.9|743378|741877.2|742858.7|741139.3|38
1626278750000|2021-07-14 16:05:50|743183.2|741183.2|743262.1|741262.1|743319.3|741319.3|743112.4|741112.4|34
1626278760000|2021-07-14 16:06:00|743317.7|741317.7|743547|741547|743580.9|741869.5|742869.5|741273.1|38
1626278770000|2021-07-14 16:06:10|743539.4|741539.4|743405.4|741405.4|743539.4|741539.4|743356.2|741356.2|40
1626278780000|2021-07-14 16:06:20|743385.6|741385.6|743344.5|741344.5|743397.5|741872.5|742795.8|741274|32
1626278790000|2021-07-14 16:06:30|743337.4|741337.4|743315.4|741315.4|743350.7|741803.2|742788.5|741287.2|31
1626278800000|2021-07-14 16:06:40|743323.6|741323.6|743136.4|741136.4|743325.2|741325.2|743136.4|741136.4|35
1626278810000|2021-07-14 16:06:50|743144.2|741144.2|743102.8|741102.8|743144.2|741144.2|743046.1|741046.1|34
1626278820000|2021-07-14 16:07:00|743117.3|741117.3|743101.4|741101.4|743120.7|741120.7|743095.5|741095.5|40
1626278830000|2021-07-14 16:07:10|743099.8|741099.8|743167.6|741167.6|743201.5|741201.5|743099.8|741099.8|35
1626278840000|2021-07-14 16:07:20|743207.6|741207.6|743147.3|741147.3|743230.1|741230.1|743111.3|741111.3|34
1626278850000|2021-07-14 16:07:30|743151.7|741151.7|743156.1|741156.1|743164.2|741164.2|743146.2|741146.2|25
1626278860000|2021-07-14 16:07:40|743154.3|741154.3|743185.2|741185.2|743186.4|741186.4|743147.8|741147.8|26
1626278870000|2021-07-14 16:07:50|743183.7|741183.7|743184.9|741184.9|743207.7|741207.7|743183.7|741183.7|29
1626278880000|2021-07-14 16:08:00|743182.3|741182.3|743217.9|741217.9|743217.9|741217.9|743182.3|741182.3|29
1626278890000|2021-07-14 16:08:10|743214.7|741214.7|743247.1|741247.1|743247.3|741247.3|743207.1|741207.1|36
1626278900000|2021-07-14 16:08:20|743239.7|741239.7|743271.9|741271.9|743312.4|741312.4|743239.7|741239.7|29
1626278910000|2021-07-14 16:08:30|743271.4|741271.4|743261.7|741261.7|743281.7|741281.7|743253.6|741253.6|31
1626278920000|2021-07-14 16:08:40|743260.9|741260.9|743183.7|741183.7|743260.9|741260.9|743172.4|741172.4|35
1626278930000|2021-07-14 16:08:50|743183.4|741183.4|743208.7|741208.7|743238.4|741238.4|743183.4|741183.4|32
1626278940000|2021-07-14 16:09:00|743208.6|741208.6|743251.8|741251.8|743266.1|741714.6|742700|741172.4|34
1626278950000|2021-07-14 16:09:10|743253.2|741253.2|743258.9|741258.9|743269|741269|743253.2|741253.2|24
1626278960000|2021-07-14 16:09:20|743257.6|741257.6|743260.8|741260.8|743260.9|741260.9|743246.5|741246.5|26
1626278970000|2021-07-14 16:09:30|743263.1|741263.1|743265.7|741265.7|743271.9|741271.9|743263.1|741263.1|19
1626278980000|2021-07-14 16:09:40|743265|741265|743310.1|741310.1|743319.7|741319.7|743264.8|741264.8|35
1626278990000|2021-07-14 16:09:50|743311.1|741311.1|743278.3|741278.3|743311.1|741311.1|743247.8|741247.8|34
1626279000000|2021-07-14 16:10:00|743278.5|741278.5|743397.1|741397.1|743398.7|741877.6|742867.1|741278.5|36
1626279010000|2021-07-14 16:10:10|743405.4|741405.4|743485.2|741485.2|743485.2|741485.2|743376.1|741376.1|40
1626279020000|2021-07-14 16:10:20|743483.4|741483.4|743485.4|741485.4|743486.5|741486.5|743422.8|741422.8|37
1626279030000|2021-07-14 16:10:30|743485.1|741485.1|743512.5|741512.5|743512.5|741512.5|743461.9|741461.9|29
1626279040000|2021-07-14 16:10:40|743500.8|741500.8|743536|741536|743537.8|741537.8|743500.8|741500.8|34
1626279050000|2021-07-14 16:10:50|743538.4|741538.4|743507.5|741507.5|743541.3|741541.3|743471.8|741471.8|36
1626279060000|2021-07-14 16:11:00|743510.9|741510.9|742943.1|741943.1|743535.8|741943.1|742943.1|741428.7|37
1626279070000|2021-07-14 16:11:10|743458.4|741458.4|743423.6|741423.6|743458.4|741458.4|743423.6|741423.6|33
1626279080000|2021-07-14 16:11:20|743423.9|741423.9|743424.4|741424.4|743430.5|741430.5|743410.3|741410.3|30
1626279090000|2021-07-14 16:11:30|743425.4|741425.4|743391.4|741391.4|743433|741433|743391.4|741391.4|30
1626279100000|2021-07-14 16:11:40|743390.4|741390.4|743393.1|741393.1|743397.8|741397.8|743388.3|741388.3|26
1626279110000|2021-07-14 16:11:50|743397.3|741397.3|743362.8|741362.8|743397.8|741397.8|743362|741362|32
1626279120000|2021-07-14 16:12:00|743362.4|741362.4|743377.4|741377.4|743386.2|741386.2|743359.1|741359.1|34
1626279130000|2021-07-14 16:12:10|743374.5|741374.5|743361.7|741361.7|743374.5|741374.5|743325.4|741325.4|36
1626279140000|2021-07-14 16:12:20|743366.1|741366.1|743356.1|741356.1|743398.6|741398.6|743351.5|741351.5|30
1626279150000|2021-07-14 16:12:30|743356.4|741356.4|743381|741381|743381.2|741381.2|743355.2|741355.2|32
1626279160000|2021-07-14 16:12:40|743379|741379|743373.4|741373.4|743381.5|741381.5|743371.9|741371.9|17
1626279170000|2021-07-14 16:12:50|743374.4|741374.4|743385|741385|743391.5|741391.5|743372.8|741372.8|26
1626279180000|2021-07-14 16:13:00|743385.8|741385.8|743384.3|741384.3|743386.2|741386.2|743378.5|741378.5|23
1626279190000|2021-07-14 16:13:10|743384.1|741384.1|743378.4|741378.4|743384.7|741384.7|743378.2|741378.2|20
1626279200000|2021-07-14 16:13:20|743378|741378|743307.6|741307.6|743386.6|741386.6|743307.6|741307.6|22
1626279210000|2021-07-14 16:13:30|743314|741314|743278.2|741278.2|743314.9|741314.9|743263.7|741263.7|27
1626279220000|2021-07-14 16:13:40|742990.6|740990.6|743001.4|741001.4|743012.2|741495.5|742495.5|740930.3|35
1626279230000|2021-07-14 16:13:50|743001.2|741001.2|743024.4|741024.4|743046.8|741046.8|742989.8|740989.8|31
1626279240000|2021-07-14 16:14:00|743019.2|741019.2|743042|741042|743050.5|741050.5|743019.2|741019.2|35
1626279250000|2021-07-14 16:14:10|743041.6|741041.6|742977.4|740977.4|743080.9|741080.9|742977.4|740977.4|35
1626279260000|2021-07-14 16:14:20|742979|740979|742989.8|740989.8|743000.5|741000.5|742979|740979|22
1626279270000|2021-07-14 16:14:30|742990|740990|742948|740948|742990.9|740990.9|742940.2|740940.2|27
1626279280000|2021-07-14 16:14:40|742946.7|740946.7|742963.6|740963.6|742969.5|740969.5|742929.2|740929.2|29
1626279290000|2021-07-14 16:14:50|742962.3|740962.3|743009.2|741009.2|743012.1|741012.1|742961.7|740961.7|33
1626279300000|2021-07-14 16:15:00|743011.7|741011.7|743046.6|741046.6|743065.6|741065.6|743006.3|741006.3|28
1626279310000|2021-07-14 16:15:10|743043.3|741043.3|743063.8|741063.8|743070.2|741070.2|743043.3|741043.3|26
1626279320000|2021-07-14 16:15:20|743061.9|741061.9|743112.6|741112.6|743134.9|741134.9|743025.8|741025.8|29
1626279330000|2021-07-14 16:15:30|743111.6|741111.6|743102.4|741102.4|743116.7|741116.7|743100.7|741100.7|17
1626279340000|2021-07-14 16:15:40|743102.5|741102.5|743094|741094|743104.3|741104.3|743089.7|741089.7|24
1626279350000|2021-07-14 16:15:50|743094.3|741094.3|743101.1|741101.1|743101.2|741101.2|743094.1|741094.1|24
1626279360000|2021-07-14 16:16:00|743101.4|741101.4|743137.7|741137.7|743150|741150|743101.4|741101.4|31
1626279370000|2021-07-14 16:16:10|743139.3|741139.3|743152.5|741152.5|743152.5|741152.5|743135.9|741135.9|20
1626279380000|2021-07-14 16:16:20|743151.7|741151.7|743158.4|741158.4|743158.9|741158.9|743135.4|741135.4|28
1626279390000|2021-07-14 16:16:30|743158|741158|743131.9|741131.9|743162|741162|743130|741130|34
1626279400000|2021-07-14 16:16:40|743126.9|741126.9|743086.7|741086.7|743130.7|741130.7|743085.5|741085.5|22
1626279410000|2021-07-14 16:16:50|743092|741092|743086.3|741086.3|743093.3|741093.3|743082.5|741082.5|28
1626279420000|2021-07-14 16:17:00|743085.9|741085.9|743133.9|741133.9|743136.4|741136.4|743085.9|741085.9|27
1626279430000|2021-07-14 16:17:10|743133.7|741133.7|743075.7|741075.7|743133.7|741133.7|743075.4|741075.4|27
1626279440000|2021-07-14 16:17:20|743074.8|741074.8|743076.1|741076.1|743076.9|741076.9|743074.4|741074.4|18
1626279450000|2021-07-14 16:17:30|743076.2|741076.2|743053|741053|743076.5|741076.5|743050.5|741050.5|25
1626279460000|2021-07-14 16:17:40|743054|741054|743001.5|741001.5|743054.6|741054.6|742999.1|740999.1|25
1626279470000|2021-07-14 16:17:50|742999.4|740999.4|742973.3|740973.3|742999.8|740999.8|742973.3|740973.3|24
1626279480000|2021-07-14 16:18:00|742973.9|740973.9|743005.3|741005.3|743006.9|741006.9|742973.9|740973.9|24
1626279490000|2021-07-14 16:18:10|743005.4|741005.4|743004.7|741004.7|743014.3|741014.3|743002.4|741002.4|22
1626279500000|2021-07-14 16:18:20|743007.2|741007.2|742981.2|740981.2|743009.5|741009.5|742979.7|740979.7|30
1626279510000|2021-07-14 16:18:30|742980.8|740980.8|742979.3|740979.3|743015.5|741015.5|742979.3|740979.3|30
1626279520000|2021-07-14 16:18:40|742979.6|740979.6|742967.3|740967.3|742980.5|740980.5|742964.9|740964.9|24
1626279530000|2021-07-14 16:18:50|742968|740968|742968.6|740968.6|742969|740969|742964.2|740964.2|23
1626279540000|2021-07-14 16:19:00|742968.1|740968.1|742988.7|740988.7|742997.3|740997.3|742967.4|740967.4|23
1626279550000|2021-07-14 16:19:10|742988.5|740988.5|743003.1|741003.1|743008|741008|742983.8|740983.8|31
1626279560000|2021-07-14 16:19:20|743002.9|741002.9|742986.3|740986.3|743006.6|741006.6|742978.3|740978.3|25
1626279570000|2021-07-14 16:19:30|742993|740993|743006.8|741006.8|743015.5|741015.5|742990.5|740990.5|28
1626279580000|2021-07-14 16:19:40|743002.1|741002.1|742989.5|740989.5|743007.1|741007.1|742985.7|740985.7|23
1626279590000|2021-07-14 16:19:50|742988.3|740988.3|742980.9|740980.9|742991.8|740991.8|742980.9|740980.9|28
1626279600000|2021-07-14 16:20:00|742964.3|740964.3|742921.7|740921.7|742969.4|741441.8|742362.3|740893.1|35
1626279610000|2021-07-14 16:20:10|742920|740920|742872.4|740872.4|742920|740920|742871.4|740871.4|25
1626279620000|2021-07-14 16:20:20|742874.6|740874.6|742803.6|740803.6|742890.8|741397.4|742323.3|740803.6|27
1626279630000|2021-07-14 16:20:30|742805.3|740805.3|742819.4|740819.4|742819.4|740819.4|742801.8|740801.8|33
1626279640000|2021-07-14 16:20:40|742821.4|740821.4|742738.4|740738.4|742840.3|741227.7|742214.1|740728|32
1626279650000|2021-07-14 16:20:50|742745.6|740745.6|742571.2|740571.2|742762|741136.2|742095|740555.8|35
1626279660000|2021-07-14 16:21:00|742572.1|740572.1|742708.9|740708.9|742714.3|740714.3|742563.6|740563.6|37
1626279670000|2021-07-14 16:21:10|742711.2|740711.2|742682.3|740682.3|742711.2|740711.2|742669.5|740669.5|36
1626279680000|2021-07-14 16:21:20|742683.7|740683.7|742535.9|740535.9|742683.7|740683.7|742535.9|740535.9|32
1626279690000|2021-07-14 16:21:30|742528.5|740528.5|742470.9|740470.9|742532.1|740532.1|742465.6|740465.6|35
1626279700000|2021-07-14 16:21:40|742471.7|740471.7|742541.5|740541.5|742543.6|740543.6|742470.5|740470.5|36
1626279710000|2021-07-14 16:21:50|741932.7|740932.7|742419.9|740419.9|742446.3|740932.7|741896.2|740368.7|39
1626279720000|2021-07-14 16:22:00|742422|740422|742468.8|740468.8|742468.8|740468.8|742417.8|740417.8|34
1626279730000|2021-07-14 16:22:10|742470.5|740470.5|742543.9|740543.9|742556.2|740556.2|742465.6|740465.6|32
1626279740000|2021-07-14 16:22:20|742544.8|740544.8|742590.1|740590.1|742606.9|740606.9|742544.8|740544.8|28
1626279750000|2021-07-14 16:22:30|742589|740589|742588.5|740588.5|742592.8|740592.8|742588.5|740588.5|15
1626279760000|2021-07-14 16:22:40|742589.8|740589.8|742599.4|740599.4|742600.2|740600.2|742589.2|740589.2|12
1626279770000|2021-07-14 16:22:50|742598.6|740598.6|742679|740679|742688|740688|742598.5|740598.5|33
1626279780000|2021-07-14 16:23:00|742679.4|740679.4|742732.6|740732.6|742751|740751|742679.4|740679.4|31
1626279790000|2021-07-14 16:23:10|742731|740731|742748.1|740748.1|742753.4|740753.4|742725.8|740725.8|27
1626279800000|2021-07-14 16:23:20|742747.7|740747.7|742732.6|740732.6|742759.5|740759.5|742731|740731|26
1626279810000|2021-07-14 16:23:30|742732.5|740732.5|742696.2|740696.2|742750.3|740750.3|742696.1|740696.1|29
1626279820000|2021-07-14 16:23:40|742690.9|740690.9|742697.2|740697.2|742697.2|740697.2|742690.9|740690.9|23
1626279830000|2021-07-14 16:23:50|742695.4|740695.4|742713.4|740713.4|742715.1|740715.1|742690.2|740690.2|32
1626279840000|2021-07-14 16:24:00|742713.3|740713.3|742713.4|740713.4|742718.9|740718.9|742712.3|740712.3|28
1626279850000|2021-07-14 16:24:10|742713.8|740713.8|742707.9|740707.9|742715|740715|742699.6|740699.6|26
1626279860000|2021-07-14 16:24:20|742708.1|740708.1|742692.3|740692.3|742708.1|740708.1|742687.7|740687.7|34
1626279870000|2021-07-14 16:24:30|742692.6|740692.6|742680.6|740680.6|742692.6|740692.6|742680.6|740680.6|29
1626279880000|2021-07-14 16:24:40|742680.4|740680.4|742681.1|740681.1|742685.1|740685.1|742678.8|740678.8|26
1626279890000|2021-07-14 16:24:50|742680.9|740680.9|742679.6|740679.6|742681.9|740681.9|742677|740677|16
1626279900000|2021-07-14 16:25:00|742680.8|740680.8|742686.2|740686.2|742707.1|740707.1|742676.1|740676.1|29
1626279910000|2021-07-14 16:25:10|742688|740688|742699.1|740699.1|742712.1|740712.1|742680.9|740680.9|33
1626279920000|2021-07-14 16:25:20|742698.5|740698.5|742697|740697|742702.2|740702.2|742691.7|740691.7|28
1626279930000|2021-07-14 16:25:30|742697.2|740697.2|742728|740728|742745.6|740745.6|742697.2|740697.2|30
1626279940000|2021-07-14 16:25:40|742726.1|740726.1|742752.9|740752.9|742760|740760|742726.1|740726.1|24
1626279950000|2021-07-14 16:25:50|742752.2|740752.2|742785.7|740785.7|742785.7|740785.7|742751.8|740751.8|32
1626279960000|2021-07-14 16:26:00|742773.3|740773.3|742769.9|740769.9|742774.5|740774.5|742761.5|740761.5|27
1626279970000|2021-07-14 16:26:10|742770|740770|742778.3|740778.3|742783|740783|742770|740770|22
1626279980000|2021-07-14 16:26:20|742779.9|740779.9|742815.7|740815.7|742815.7|740815.7|742778.2|740778.2|28
1626279990000|2021-07-14 16:26:30|742815|740815|742799.5|740799.5|742852.8|740852.8|742798.3|740798.3|34
1626280000000|2021-07-14 16:26:40|742799.6|740799.6|742823.6|740823.6|742888.4|740888.4|742799.5|740799.5|32
1626280010000|2021-07-14 16:26:50|742821.3|740821.3|742812.7|740812.7|742825|740825|742804.4|740804.4|26
1626280020000|2021-07-14 16:27:00|742811.7|740811.7|742806.3|740806.3|742822|740822|742803|740803|26
1626280030000|2021-07-14 16:27:10|742814.6|740814.6|742784.3|740784.3|742833.7|740833.7|742784.3|740784.3|30
1626280040000|2021-07-14 16:27:20|742786.3|740786.3|742798.8|740798.8|742798.8|741301|742301|740757|28
1626280050000|2021-07-14 16:27:30|742797.3|740797.3|742800.6|740800.6|742805|740805|742784.4|740784.4|31
1626280060000|2021-07-14 16:27:40|742802.8|740802.8|742356.6|741356.6|742854.1|741359|742353.6|740802.8|21
1626280070000|2021-07-14 16:27:50|742352.9|741352.9|742810.3|740810.3|742857.5|741352.9|742352.9|740810.3|26
1626280080000|2021-07-14 16:28:00|742814.4|740814.4|742813.5|740813.5|742824.7|740824.7|742813.1|740813.1|22
1626280090000|2021-07-14 16:28:10|742816.5|740816.5|742831.4|740831.4|742831.4|740831.4|742808|740808|23
1626280100000|2021-07-14 16:28:20|742833.6|740833.6|742832.3|740832.3|742837|740837|742826.7|740826.7|21
1626280110000|2021-07-14 16:28:30|742831.1|740831.1|742831.6|740831.6|742833|740833|742830.8|740830.8|15
1626280120000|2021-07-14 16:28:40|742831.7|740831.7|742788|740788|742831.8|740831.8|742771.9|740771.9|19
1626280130000|2021-07-14 16:28:50|742788.9|740788.9|742764.1|740764.1|742791.1|740791.1|742758.5|740758.5|23
1626280140000|2021-07-14 16:29:00|742764|740764|742840.2|740840.2|742840.2|740840.2|742745.2|740745.2|33
1626280150000|2021-07-14 16:29:10|742837.5|740837.5|742839.4|740839.4|742873.5|740873.5|742837.5|740837.5|29
1626280160000|2021-07-14 16:29:20|742840.3|740840.3|742845.5|740845.5|742851.4|740851.4|742839.4|740839.4|22
1626280170000|2021-07-14 16:29:30|742846.2|740846.2|742823.4|740823.4|742849.6|740849.6|742816|740816|27
1626280180000|2021-07-14 16:29:40|742824.7|740824.7|742801.4|740801.4|742826.4|740826.4|742792|740792|27
1626280190000|2021-07-14 16:29:50|742800.4|740800.4|742777.9|740777.9|742801.9|740801.9|742776.3|740776.3|21
1626280200000|2021-07-14 16:30:00|742764.3|740764.3|742774.7|740774.7|742775.3|740775.3|742764.3|740764.3|26
1626280210000|2021-07-14 16:30:10|742772.7|740772.7|742771.1|740771.1|742776|740776|742767.5|740767.5|22
1626280220000|2021-07-14 16:30:20|742783.4|740783.4|742641.3|740641.3|742793.9|741213.8|742213.8|740640.4|33
1626280230000|2021-07-14 16:30:30|742643.5|740643.5|742700|740700|742708.3|741204.2|742165.2|740643.5|29
1626280240000|2021-07-14 16:30:40|742699.5|740699.5|742722|740722|742722|740722|742699.5|740699.5|29
1626280250000|2021-07-14 16:30:50|742722.5|740722.5|742207.8|741207.8|742722.5|741221|742207.8|740722.5|13
1626280260000|2021-07-14 16:31:00|742208.1|741208.1|742213.1|741213.1|742218.8|741218.8|742208.1|741208.1|19
1626280270000|2021-07-14 16:31:10|742213|741213|742725.5|740725.5|742728.8|741224.2|742213|740710.4|23
1626280280000|2021-07-14 16:31:20|742723.4|740723.4|742723.5|740723.5|742727.3|740727.3|742722.4|740722.4|18
1626280290000|2021-07-14 16:31:30|742722.5|740722.5|742722.2|740722.2|742724.6|740724.6|742717.7|740717.7|19
1626280300000|2021-07-14 16:31:40|742727.9|740727.9|742730.2|740730.2|742730.2|740730.2|742719.4|740719.4|15
1626280310000|2021-07-14 16:31:50|742723.2|740723.2|742690.9|740690.9|742724.5|741217|742183|740682|21
1626280320000|2021-07-14 16:32:00|742691.7|740691.7|742718|740718|742721.7|741198.6|742190.6|740691.7|22
1626280330000|2021-07-14 16:32:10|742717.7|740717.7|742715.9|740715.9|742721.3|740721.3|742713.1|740713.1|22
1626280340000|2021-07-14 16:32:20|742713|740713|742684.3|740684.3|742715.9|740715.9|742682.7|740682.7|15
1626280350000|2021-07-14 16:32:30|742688.6|740688.6|742691.3|740691.3|742692.3|740692.3|742682.4|740682.4|26
1626280360000|2021-07-14 16:32:40|742691.1|740691.1|742682.9|740682.9|742703.5|740703.5|742680|740680|31
1626280370000|2021-07-14 16:32:50|742688.8|740688.8|742675.6|740675.6|742690.7|740690.7|742652.8|740652.8|34
1626280380000|2021-07-14 16:33:00|742683.4|740683.4|742717.3|740717.3|742721|740721|742669.2|740669.2|28
1626280390000|2021-07-14 16:33:10|742718.2|740718.2|742704.1|740704.1|742721.5|741191.4|742171.6|740680.2|27
1626280400000|2021-07-14 16:33:20|742676.6|740676.6|742694.4|740694.4|742708.1|740708.1|742676.6|740676.6|32
1626280410000|2021-07-14 16:33:30|742723.8|740723.8|742756.9|740756.9|742778.8|741287.8|742268.5|740719.5|38
1626280420000|2021-07-14 16:33:40|742732.1|740732.1|742778.4|740778.4|742781.4|740781.4|742720.5|740720.5|30
1626280430000|2021-07-14 16:33:50|742776.3|740776.3|742751.3|740751.3|742778.1|740778.1|742745.5|740745.5|17
1626280440000|2021-07-14 16:34:00|742757.9|740757.9|742770.4|740770.4|742782.2|740782.2|742755.2|740755.2|27
1626280450000|2021-07-14 16:34:10|742773.4|740773.4|742763.8|740763.8|742792.2|740792.2|742758.6|740758.6|25
1626280460000|2021-07-14 16:34:20|742763.2|740763.2|742773.5|740773.5|742778.6|740778.6|742763.1|740763.1|21
1626280470000|2021-07-14 16:34:30|742774.7|740774.7|742724|740724|742774.7|740774.7|742724|740724|21
1626280480000|2021-07-14 16:34:40|742737.5|740737.5|742723.8|740723.8|742737.5|740737.5|742721.6|740721.6|25
1626280490000|2021-07-14 16:34:50|742726.1|740726.1|742671.2|740671.2|742726.1|740726.1|742665.9|740665.9|26
1626280500000|2021-07-14 16:35:00|742667.4|740667.4|742660.3|740660.3|742680.5|740680.5|742651.8|740651.8|34
1626280510000|2021-07-14 16:35:10|742653|740653|742653.6|740653.6|742675.1|740675.1|742648.6|740648.6|30
1626280520000|2021-07-14 16:35:20|742654.5|740654.5|742659.2|740659.2|742661.3|740661.3|742652.3|740652.3|22
1626280530000|2021-07-14 16:35:30|742654|740654|742646.5|740646.5|742661.8|740661.8|742640|740640|17
1626280540000|2021-07-14 16:35:40|742648.3|740648.3|742663.9|740663.9|742665|740665|742644.4|740644.4|26
1626280550000|2021-07-14 16:35:50|742662.9|740662.9|742636.6|740636.6|742664.9|740664.9|742636.6|740636.6|30
1626280560000|2021-07-14 16:36:00|742637.6|740637.6|742685.3|740685.3|742685.3|740685.3|742633.2|740633.2|27
1626280570000|2021-07-14 16:36:10|742684.5|740684.5|742688.5|740688.5|742690.3|740690.3|742663.3|740663.3|22
1626280580000|2021-07-14 16:36:20|742684|740684|742742.9|740742.9|742742.9|740742.9|742684|740684|30
1626280590000|2021-07-14 16:36:30|742743.3|740743.3|742761.3|740761.3|742771.8|740771.8|742743.3|740743.3|26
1626280600000|2021-07-14 16:36:40|742760.3|740760.3|742597.1|740597.1|742772.8|740772.8|742597.1|740597.1|31
1626280610000|2021-07-14 16:36:50|742602.5|740602.5|742593.8|740593.8|742605.1|740605.1|742587.6|740587.6|24
1626280620000|2021-07-14 16:37:00|742594.4|740594.4|742601.7|740601.7|742605.7|740605.7|742586.1|740586.1|26
1626280630000|2021-07-14 16:37:10|742601.2|740601.2|742602.6|740602.6|742608.9|740608.9|742599.6|740599.6|21
1626280640000|2021-07-14 16:37:20|742601.5|740601.5|742508.3|740508.3|742601.5|741058.7|742018.8|740507.5|20
1626280650000|2021-07-14 16:37:30|742508.4|740508.4|742507.9|740507.9|742517.3|740517.3|742505|740505|26
1626280660000|2021-07-14 16:37:40|742506.4|740506.4|742501|740501|742522.6|740522.6|742501|740501|27
1626280670000|2021-07-14 16:37:50|742506.9|740506.9|742517.9|740517.9|742517.9|740517.9|742505.9|740505.9|13
1626280680000|2021-07-14 16:38:00|742515.3|740515.3|742553.8|740553.8|742565|740565|742515.3|740515.3|18
1626280690000|2021-07-14 16:38:10|742553.5|740553.5|742548.1|740548.1|742560|740560|742548.1|740548.1|18
1626280700000|2021-07-14 16:38:20|742547.3|740547.3|742575|740575|742576.1|740576.1|742542.2|740542.2|25
1626280710000|2021-07-14 16:38:30|742577.2|740577.2|742578.2|740578.2|742580.7|740580.7|742537.8|740537.8|25
1626280720000|2021-07-14 16:38:40|742578.4|740578.4|742529.7|740529.7|742580.6|740580.6|742526.8|740526.8|27
1626280730000|2021-07-14 16:38:50|742524.9|740524.9|742531.7|740531.7|742537.9|740537.9|742519.7|740519.7|20
1626280740000|2021-07-14 16:39:00|742534.6|740534.6|742531.4|740531.4|742534.6|740534.6|742519|740519|21
1626280750000|2021-07-14 16:39:10|742533.1|740533.1|742538.6|740538.6|742544.7|741046.3|742046.3|740529.4|19
1626280760000|2021-07-14 16:39:20|742544|740544|742540.6|740540.6|742545|740545|742539.5|740539.5|14
1626280770000|2021-07-14 16:39:30|742544.2|740544.2|742532.1|740532.1|742546|740546|742523.6|740523.6|22
1626280780000|2021-07-14 16:39:40|742532|740532|742531.3|740531.3|742533.4|740533.4|742527.6|740527.6|15
1626280790000|2021-07-14 16:39:50|742531.2|740531.2|742549.1|740549.1|742554.3|740554.3|742527.2|740527.2|25
1626280800000|2021-07-14 16:40:00|742549.2|740549.2|742530.2|740530.2|742549.2|740549.2|742522.8|740522.8|28
1626280810000|2021-07-14 16:40:10|742526.6|740526.6|742529|740529|742535.7|740535.7|742526.6|740526.6|17
1626280820000|2021-07-14 16:40:20|742531.2|740531.2|742532.1|740532.1|742552|740552|742531.2|740531.2|18
1626280830000|2021-07-14 16:40:30|742533.1|740533.1|742529.3|740529.3|742534.3|740534.3|742526.5|740526.5|20
1626280840000|2021-07-14 16:40:40|742530.8|740530.8|742533.9|740533.9|742533.9|740533.9|742527.7|740527.7|17
1626280850000|2021-07-14 16:40:50|742533.8|740533.8|742567.7|740567.7|742567.7|740567.7|742531.7|740531.7|23
1626280860000|2021-07-14 16:41:00|742559.2|740559.2|742558.2|740558.2|742561.3|741062.9|742053.7|740553|16
1626280870000|2021-07-14 16:41:10|742562.1|740562.1|742666.3|740666.3|742668.4|741091.4|742091.4|740555.6|21
1626280880000|2021-07-14 16:41:20|742671.1|740671.1|742654.9|740654.9|742671.9|740671.9|742654.3|740654.3|26
1626280890000|2021-07-14 16:41:30|742654.5|740654.5|742658.3|740658.3|742658.4|740658.4|742649.9|740649.9|26
1626280900000|2021-07-14 16:41:40|742658.4|740658.4|742624.3|740624.3|742664.3|740664.3|742620.2|740620.2|23
1626280910000|2021-07-14 16:41:50|742625.7|740625.7|742596.7|740596.7|742629.5|740629.5|742596.7|740596.7|22
1626280920000|2021-07-14 16:42:00|742600.1|740600.1|742484.9|740484.9|742600.1|741048.6|742048.6|740484.9|33
1626280930000|2021-07-14 16:42:10|742493.7|740493.7|742505.4|740505.4|742520.8|741024.2|742022.6|740490.5|32
1626280940000|2021-07-14 16:42:20|742515.4|740515.4|742500|740500|742515.4|740515.4|742500|740500|27
1626280950000|2021-07-14 16:42:30|742497.9|740497.9|742522.8|740522.8|742522.8|741019|742019|740497.4|25
1626280960000|2021-07-14 16:42:40|742520.2|740520.2|742496.8|740496.8|742522.7|740522.7|742479.8|740479.8|25
1626280970000|2021-07-14 16:42:50|742492.5|740492.5|742515.4|740515.4|742522.7|741016|742010.9|740486|25
1626280980000|2021-07-14 16:43:00|742508.2|740508.2|742514.1|740514.1|742519|740519|742505.3|740505.3|23
1626280990000|2021-07-14 16:43:10|742515.4|740515.4|742540.8|740540.8|742551.6|741057.3|742057.3|740515.3|24
1626281000000|2021-07-14 16:43:20|742542.7|740542.7|742537.7|740537.7|742546.7|740546.7|742533.5|740533.5|22
1626281010000|2021-07-14 16:43:30|742536.5|740536.5|742537.5|740537.5|742538.2|740538.2|742530.2|740530.2|15
1626281020000|2021-07-14 16:43:40|742537.4|740537.4|742550.3|740550.3|742576.8|741067.7|742042.1|740534.5|25
1626281030000|2021-07-14 16:43:50|742554.1|740554.1|742529.9|740529.9|742554.3|740554.3|742529.9|740529.9|26
1626281040000|2021-07-14 16:44:00|742534.2|740534.2|742520.8|740520.8|742539.9|740539.9|742512.4|740512.4|17
1626281050000|2021-07-14 16:44:10|742533.5|740533.5|742551|740551|742554.5|741041.3|742033.2|740522.4|20
1626281060000|2021-07-14 16:44:20|742556|740556|742539.1|740539.1|742557.2|740557.2|742538.3|740538.3|13
1626281070000|2021-07-14 16:44:30|742536.9|740536.9|742510.5|740510.5|742536.9|741012.8|741998.9|740506.6|24
1626281080000|2021-07-14 16:44:40|742513.7|740513.7|742541.4|740541.4|742541.6|741019.9|742015.6|740504.5|20
1626281090000|2021-07-14 16:44:50|742539.3|740539.3|742016.5|741016.5|742539.3|741016.5|742016.2|740537|9
1626281100000|2021-07-14 16:45:00|742016.9|741016.9|742562.2|740562.2|742568.8|741060.5|742016.5|740557.3|16
1626281110000|2021-07-14 16:45:10|742556.2|740556.2|742548.6|740548.6|742561.9|740561.9|742539.4|740539.4|18
1626281120000|2021-07-14 16:45:20|742546|740546|742583.3|740583.3|742583.3|740583.3|742529.1|740529.1|22
1626281130000|2021-07-14 16:45:30|742561.6|740561.6|742568.7|740568.7|742583.9|740583.9|742545.4|740545.4|10
1626281140000|2021-07-14 16:45:40|742564.8|740564.8|742645.9|740645.9|742647.6|741135.3|742078.7|740562.6|22
1626281150000|2021-07-14 16:45:50|742645|740645|742795.5|740795.5|742799|741296.8|742256.8|740642.7|35
1626281160000|2021-07-14 16:46:00|742801|740801|742765.1|740765.1|742801|740801|742734|740734|32
1626281170000|2021-07-14 16:46:10|742762.7|740762.7|742762.3|740762.3|742784.8|740784.8|742752.8|740752.8|37
1626281180000|2021-07-14 16:46:20|742759.9|740759.9|742766.2|740766.2|742767.8|740767.8|742759.9|740759.9|18
1626281190000|2021-07-14 16:46:30|742764.3|740764.3|742771.1|740771.1|742793.3|740793.3|742764.3|740764.3|25
1626281200000|2021-07-14 16:46:40|742771.8|740771.8|742767.6|740767.6|742779.7|740779.7|742765.7|740765.7|26
1626281210000|2021-07-14 16:46:50|742767.7|740767.7|742707.3|740707.3|742770.3|740770.3|742704|740704|30
1626281220000|2021-07-14 16:47:00|742706.7|740706.7|742664.1|740664.1|742708.1|740708.1|742658.5|740658.5|27
1626281230000|2021-07-14 16:47:10|742663.2|740663.2|742653|740653|742665.2|740665.2|742647.2|740647.2|21
1626281240000|2021-07-14 16:47:20|742649.1|740649.1|742643.4|740643.4|742651.5|740651.5|742640.8|740640.8|25
1626281250000|2021-07-14 16:47:30|742645.4|740645.4|742701.3|740701.3|742727.5|740727.5|742643.7|740643.7|31
1626281260000|2021-07-14 16:47:40|742702.8|740702.8|742656.5|740656.5|742703.6|740703.6|742656.5|740656.5|28
1626281270000|2021-07-14 16:47:50|742650|740650|742700.5|740700.5|742700.5|740700.5|742650|740650|32
1626281280000|2021-07-14 16:48:00|742703|740703|742705|740705|742705|740705|742683.6|740683.6|30
1626281290000|2021-07-14 16:48:10|742702.8|740702.8|742727.7|740727.7|742741|741232.2|742229.5|740702.8|20
1626281300000|2021-07-14 16:48:20|742728.3|740728.3|742723.3|740723.3|742735.2|740735.2|742714.5|740714.5|22
1626281310000|2021-07-14 16:48:30|742723.6|740723.6|742718.9|740718.9|742723.6|740723.6|742714.8|740714.8|21
1626281320000|2021-07-14 16:48:40|742718.2|740718.2|742704.4|740704.4|742719.7|740719.7|742700.5|740700.5|20
1626281330000|2021-07-14 16:48:50|742705.6|740705.6|742733.4|740733.4|742736.2|740736.2|742705.6|740705.6|22
1626281340000|2021-07-14 16:49:00|742731.5|740731.5|742717.2|740717.2|742739.1|740739.1|742717.2|740717.2|28
1626281350000|2021-07-14 16:49:10|742718|740718|742713.1|740713.1|742728.9|740728.9|742705.2|740705.2|31
1626281360000|2021-07-14 16:49:20|742714.9|740714.9|742665.3|740665.3|742714.9|740714.9|742657.3|740657.3|28
1626281370000|2021-07-14 16:49:30|742662.4|740662.4|742667.1|740667.1|742679.6|740679.6|742660.3|740660.3|24
1626281380000|2021-07-14 16:49:40|742670|740670|742776.4|740776.4|742779|740779|742670|740670|31
1626281390000|2021-07-14 16:49:50|742775.5|740775.5|742763|740763|742777.2|740777.2|742759.6|740759.6|30
1626281400000|2021-07-14 16:50:00|742763.9|740763.9|742770.8|740770.8|742780.8|740780.8|742755.3|740755.3|36
1626281410000|2021-07-14 16:50:10|742771.3|740771.3|742802.5|740802.5|742821.3|740821.3|742769.9|740769.9|31
1626281420000|2021-07-14 16:50:20|742803|740803|742825.1|740825.1|742872.7|740872.7|742800.5|740800.5|30
1626281430000|2021-07-14 16:50:30|742828.8|740828.8|742750.4|740750.4|742831.5|740831.5|742745.8|740745.8|32
1626281440000|2021-07-14 16:50:40|742748.9|740748.9|742811.4|740811.4|742813.9|741315|742311.8|740748.9|25
1626281450000|2021-07-14 16:50:50|742813.3|740813.3|742764.5|740764.5|742814.7|740814.7|742753.3|740753.3|29
1626281460000|2021-07-14 16:51:00|742764.4|740764.4|742741.4|740741.4|742764.6|740764.6|742741.4|740741.4|28
1626281470000|2021-07-14 16:51:10|742742.3|740742.3|742712.2|740712.2|742754.7|740754.7|742712.2|740712.2|30
1626281480000|2021-07-14 16:51:20|742673.2|740673.2|742665.9|740665.9|742673.2|740673.2|742661.2|740661.2|24
1626281490000|2021-07-14 16:51:30|742668.2|740668.2|742706.7|740706.7|742719.4|740719.4|742666.7|740666.7|26
1626281500000|2021-07-14 16:51:40|742702.4|740702.4|742696.5|740696.5|742704.6|740704.6|742693.9|740693.9|25
1626281510000|2021-07-14 16:51:50|742697.9|740697.9|742700.8|740700.8|742703.2|740703.2|742692.7|740692.7|28
1626281520000|2021-07-14 16:52:00|742714|740714|742702.8|740702.8|742714.2|740714.2|742702.8|740702.8|24
1626281530000|2021-07-14 16:52:10|742691.8|740691.8|742695.8|740695.8|742713.7|740713.7|742689|740689|32
1626281540000|2021-07-14 16:52:20|742697|740697|742692.4|740692.4|742697|740697|742692.4|740692.4|15
1626281550000|2021-07-14 16:52:30|742695.1|740695.1|742708.8|740708.8|742716.9|740716.9|742690.3|740690.3|25
1626281560000|2021-07-14 16:52:40|742706.5|740706.5|742703.9|740703.9|742715.1|740715.1|742703.2|740703.2|22
1626281570000|2021-07-14 16:52:50|742699.3|740699.3|742679.2|740679.2|742708.6|740708.6|742670.9|740670.9|29
1626281580000|2021-07-14 16:53:00|742680.8|740680.8|742671.4|740671.4|742688.7|740688.7|742671.4|740671.4|22
1626281590000|2021-07-14 16:53:10|742670.3|740670.3|742668.3|740668.3|742676|740676|742665.6|740665.6|20
1626281600000|2021-07-14 16:53:20|742669|740669|742656.1|740656.1|742672.3|740672.3|742655.5|740655.5|18
1626281610000|2021-07-14 16:53:30|742656|740656|742653.4|740653.4|742656|740656|742650.8|740650.8|14
1626281620000|2021-07-14 16:53:40|742654.3|740654.3|742614.1|740614.1|742655.2|740655.2|742604|740604|30
1626281630000|2021-07-14 16:53:50|742612.6|740612.6|742535.3|740535.3|742617.3|740617.3|742529.9|740529.9|30
1626281640000|2021-07-14 16:54:00|742527.3|740527.3|742579.7|740579.7|742584.7|740584.7|742526.7|740526.7|30
1626281650000|2021-07-14 16:54:10|742578|740578|742583|740583|742590.8|740590.8|742575.2|740575.2|30
1626281660000|2021-07-14 16:54:20|742583.7|740583.7|742638|740638|742640.3|740640.3|742583.7|740583.7|24
1626281670000|2021-07-14 16:54:30|742638.1|740638.1|742672.8|740672.8|742677.4|740677.4|742635.9|740635.9|25
1626281680000|2021-07-14 16:54:40|742672|740672|742620.4|740620.4|742674|740674|742617.1|740617.1|26
1626281690000|2021-07-14 16:54:50|742621.2|740621.2|742608|740608|742621.2|740621.2|742592.3|740592.3|28
1626281700000|2021-07-14 16:55:00|742609.9|740609.9|742651.6|740651.6|742654.1|740654.1|742609.8|740609.8|31
1626281710000|2021-07-14 16:55:10|742652.1|740652.1|742649.2|740649.2|742660.2|740660.2|742640.7|740640.7|32
1626281720000|2021-07-14 16:55:20|742651.2|740651.2|742617.7|740617.7|742658.3|740658.3|742613.5|740613.5|26
1626281730000|2021-07-14 16:55:30|742621.4|740621.4|742610|740610|742621.4|740621.4|742597.7|740597.7|28
1626281740000|2021-07-14 16:55:40|742611.4|740611.4|742621.4|740621.4|742622.6|740622.6|742611.4|740611.4|24
1626281750000|2021-07-14 16:55:50|742624.9|740624.9|742630.7|740630.7|742637.1|740637.1|742624.9|740624.9|19
1626281760000|2021-07-14 16:56:00|742629|740629|742637.1|740637.1|742637.1|740637.1|742618.3|740618.3|14
1626281770000|2021-07-14 16:56:10|742632.5|740632.5|742666.5|740666.5|742670.2|740670.2|742621.6|740621.6|27
1626281780000|2021-07-14 16:56:20|742667.5|740667.5|742556.7|740556.7|742688.4|740688.4|742457.4|740457.4|36
1626281790000|2021-07-14 16:56:30|742558|740558|742552.1|740552.1|742563.9|740563.9|742536.1|740536.1|28
1626281800000|2021-07-14 16:56:40|742551|740551|742693.1|740693.1|742693.1|740693.1|742551|740551|31
1626281810000|2021-07-14 16:56:50|742720.1|740720.1|742688.8|740688.8|742726.8|740726.8|742674.9|740674.9|33
1626281820000|2021-07-14 16:57:00|742703.8|740703.8|742696.6|740696.6|742708.6|740708.6|742689|740689|25
1626281830000|2021-07-14 16:57:10|742698|740698|742708.3|740708.3|742721|740721|742691|740691|20
1626281840000|2021-07-14 16:57:20|742711.5|740711.5|742715.4|740715.4|742718.8|740718.8|742693.8|740693.8|18
1626281850000|2021-07-14 16:57:30|742712.6|740712.6|742720|740720|742729.2|740729.2|742707.3|740707.3|19
1626281860000|2021-07-14 16:57:40|742720.5|740720.5|742721.8|740721.8|742751.5|740751.5|742715.5|740715.5|34
1626281870000|2021-07-14 16:57:50|742724|740724|742731.5|740731.5|742733.1|740733.1|742711.3|740711.3|25
1626281880000|2021-07-14 16:58:00|742737.3|740737.3|742775.9|740775.9|742778.9|740778.9|742737.3|740737.3|31
1626281890000|2021-07-14 16:58:10|742775.7|740775.7|742777.6|740777.6|742786.1|740786.1|742772|740772|22
1626281900000|2021-07-14 16:58:20|742777.1|740777.1|742772.3|740772.3|742786.9|740786.9|742769.5|740769.5|29
1626281910000|2021-07-14 16:58:30|742774.2|740774.2|742748.7|740748.7|742774.2|740774.2|742748.7|740748.7|27
1626281920000|2021-07-14 16:58:40|742744|740744|742720.9|740720.9|742755.1|740755.1|742719|740719|31
1626281930000|2021-07-14 16:58:50|742723.2|740723.2|742702.1|740702.1|742723.5|740723.5|742696|740696|26
1626328860000|2021-07-15 06:01:00|742837.8|740837.8|742834.2|740834.2|742871.1|740871.1|742825.8|740825.8|20
1626328870000|2021-07-15 06:01:10|742833.6|740833.6|742817|740817|742858.4|740858.4|742817|740817|17
1626328880000|2021-07-15 06:01:20|742825.4|740825.4|742847|740847|742848.6|740848.6|742815.7|740815.7|9
1626328890000|2021-07-15 06:01:30|742833|740833|742820.8|740820.8|742846|740846|742820.8|740820.8|10
1626328900000|2021-07-15 06:01:40|742832.6|740832.6|742765.7|740765.7|742881.6|740881.6|742744.5|740744.5|21
1626328910000|2021-07-15 06:01:50|742799.4|740799.4|742789.6|740789.6|742804.1|740804.1|742611.2|740611.2|37
1626328920000|2021-07-15 06:02:00|742772.3|740772.3|742927.7|740927.7|742950.4|740950.4|742772.3|740772.3|33
1626328930000|2021-07-15 06:02:10|742934.5|740934.5|742751.6|740751.6|742934.5|740934.5|742734.4|740734.4|36
1626328940000|2021-07-15 06:02:20|742745.1|740745.1|742763.8|740763.8|742795.8|740795.8|742745.1|740745.1|26
1626328950000|2021-07-15 06:02:30|742767.5|740767.5|742775.5|740775.5|742784.5|740784.5|742756.4|740756.4|22
1626328960000|2021-07-15 06:02:40|742769.4|740769.4|742760.3|740760.3|742778.1|740778.1|742759.2|740759.2|17
1626328970000|2021-07-15 06:02:50|742766.2|740766.2|742758.9|740758.9|742784.8|740784.8|742737.9|740737.9|23
1626328980000|2021-07-15 06:03:00|742743|740743|742713.2|740713.2|742759.7|740759.7|742699.6|740699.6|29
1626328990000|2021-07-15 06:03:10|742763.5|740763.5|742675.5|740675.5|742763.6|740763.6|742653|740653|23
1626329000000|2021-07-15 06:03:20|742674.6|740674.6|742681.6|740681.6|742744.3|740744.3|742653.2|740653.2|22
1626329010000|2021-07-15 06:03:30|742665.7|740665.7|742687.4|740687.4|742693.8|740693.8|742655.4|740655.4|18
1626329020000|2021-07-15 06:03:40|742667.9|740667.9|742609|740609|742688.9|740688.9|742564.9|740564.9|30
1626329030000|2021-07-15 06:03:50|742600.8|740600.8|742588.9|740588.9|742606|740606|742577.1|740577.1|20
1626329040000|2021-07-15 06:04:00|742599.5|740599.5|742553.5|740553.5|742620.5|740620.5|742544.3|740544.3|28
1626329050000|2021-07-15 06:04:10|742554.5|740554.5|742542.8|740542.8|742588.8|740588.8|742500.8|740500.8|31
1626329060000|2021-07-15 06:04:20|742541.2|740541.2|742562.9|740562.9|742565|740565|742514.7|740514.7|26
1626329070000|2021-07-15 06:04:30|742564.2|740564.2|742542.3|740542.3|742564.2|740564.2|742515.6|740515.6|20
1626329080000|2021-07-15 06:04:40|742542.8|740542.8|742535.7|740535.7|742544.6|740544.6|742515.5|740515.5|16
1626329090000|2021-07-15 06:04:50|742537.5|740537.5|742542.2|740542.2|742588.5|740588.5|742529|740529|20
1626329100000|2021-07-15 06:05:00|742559.6|740559.6|742549|740549|742569.9|740569.9|742541.5|740541.5|27
1626329110000|2021-07-15 06:05:10|742548.7|740548.7|742593.7|740593.7|742615.5|740615.5|742534.5|740534.5|23
1626329120000|2021-07-15 06:05:20|742590.2|740590.2|742534.3|740534.3|742590.2|740590.2|742513.4|740513.4|34
1626329130000|2021-07-15 06:05:30|742524.3|740524.3|742542.9|740542.9|742555.4|740555.4|742523.2|740523.2|22
1626329140000|2021-07-15 06:05:40|742540.5|740540.5|742578.9|740578.9|742586.4|740586.4|742526.2|740526.2|26
1626329150000|2021-07-15 06:05:50|742579.5|740579.5|742576.4|740576.4|742582.3|740582.3|742525|740525|16
1626329160000|2021-07-15 06:06:00|742577.5|740577.5|742574.7|740574.7|742581.2|740581.2|742559.3|740559.3|14
1626329170000|2021-07-15 06:06:10|742575.5|740575.5|742539.8|740539.8|742576.2|740576.2|742539.8|740539.8|17
1626329180000|2021-07-15 06:06:20|742540.5|740540.5|742574.1|740574.1|742574.1|740574.1|742540.5|740540.5|14
1626329190000|2021-07-15 06:06:30|742573.4|740573.4|742579.2|740579.2|742579.2|740579.2|742572.8|740572.8|14
1626329200000|2021-07-15 06:06:40|742568.8|740568.8|742543.1|740543.1|742587.9|740587.9|742526.3|740526.3|20
1626329210000|2021-07-15 06:06:50|742540.6|740540.6|742527.6|740527.6|742560.7|740560.7|742505.3|740505.3|26
1626329220000|2021-07-15 06:07:00|742529|740529|742171.1|740171.1|742552.3|740552.3|742130.5|740130.5|31
1626329230000|2021-07-15 06:07:10|742163|740163|742169.8|740169.8|742199.5|740199.5|742155|740155|23
1626329240000|2021-07-15 06:07:20|742158.1|740158.1|742206.2|740206.2|742206.2|740206.2|742143|740143|27
1626329250000|2021-07-15 06:07:30|742201.3|740201.3|742323.6|740323.6|742348.2|740348.2|742182.3|740182.3|30
1626329260000|2021-07-15 06:07:40|742325.9|740325.9|742321|740321|742360.5|740360.5|742305.4|740305.4|31
1626329270000|2021-07-15 06:07:50|742326.5|740326.5|742298.1|740298.1|742372.9|740372.9|742274.4|740274.4|36
1626329280000|2021-07-15 06:08:00|742300.5|740300.5|742318.7|740318.7|742377.4|740377.4|742276.2|740276.2|35
1626329290000|2021-07-15 06:08:10|742342.9|740342.9|742315.5|740315.5|742353.6|740353.6|742266.5|740266.5|25
1626329300000|2021-07-15 06:08:20|742365.5|740365.5|742300|740300|742366.2|740366.2|742300|740300|20
1626329310000|2021-07-15 06:08:30|742311.2|740311.2|742342.9|740342.9|742342.9|740342.9|742296.8|740296.8|19
1626329320000|2021-07-15 06:08:40|742334.5|740334.5|742334|740334|742338.6|740338.6|742298.8|740298.8|31
1626329330000|2021-07-15 06:08:50|742334.3|740334.3|742364|740364|742364|740364|742328.6|740328.6|29
1626329340000|2021-07-15 06:09:00|742353.3|740353.3|742359.6|740359.6|742437.3|740437.3|742323.3|740323.3|35
1626329350000|2021-07-15 06:09:10|742356.8|740356.8|742388.8|740388.8|742407.4|740407.4|742353.1|740353.1|38
1626329360000|2021-07-15 06:09:20|742387.1|740387.1|742370.7|740370.7|742423.2|740423.2|742359|740359|36
1626329370000|2021-07-15 06:09:30|742383.2|740383.2|742352.8|740352.8|742439.2|740439.2|742332|740332|37
1626329380000|2021-07-15 06:09:40|742360|740360|742431.4|740431.4|742460.4|740460.4|742360|740360|33
1626329390000|2021-07-15 06:09:50|742429.8|740429.8|742441.5|740441.5|742448.7|740448.7|742411|740411|15
1626329400000|2021-07-15 06:10:00|742424.2|740424.2|742466|740466|742502.3|740502.3|742424.2|740424.2|26
1626329410000|2021-07-15 06:10:10|742524.7|740524.7|742470.5|740470.5|742526.1|740526.1|742446.4|740446.4|29
1626329420000|2021-07-15 06:10:20|742475.9|740475.9|742378.2|740378.2|742529.4|740529.4|742370.9|740370.9|30
1626329430000|2021-07-15 06:10:30|742386.4|740386.4|742425.4|740425.4|742467.7|740467.7|742370.8|740370.8|32
1626329440000|2021-07-15 06:10:40|742426.9|740426.9|742422.8|740422.8|742465|740465|742336.5|740336.5|36
1626329450000|2021-07-15 06:10:50|742395|740395|742381.1|740381.1|742426.2|740426.2|742348.5|740348.5|32
1626329460000|2021-07-15 06:11:00|742394.2|740394.2|742418.8|740418.8|742443.4|740443.4|742357.5|740357.5|34
1626329470000|2021-07-15 06:11:10|742401.8|740401.8|742383.3|740383.3|742437.3|740437.3|742376.1|740376.1|36
1626329480000|2021-07-15 06:11:20|742390.5|740390.5|742465.7|740465.7|742488.8|740488.8|742385.5|740385.5|34
1626329490000|2021-07-15 06:11:30|742479|740479|742452.5|740452.5|742513|740513|742423.5|740423.5|34
1626329500000|2021-07-15 06:11:40|742496.6|740496.6|742466.3|740466.3|742539.8|740539.8|742422.6|740422.6|38
1626329510000|2021-07-15 06:11:50|742466.1|740466.1|742463.5|740463.5|742484.3|740484.3|742445.8|740445.8|32
1626329520000|2021-07-15 06:12:00|742430.7|740430.7|742470.8|740470.8|742484.5|740484.5|742430.7|740430.7|37
1626329530000|2021-07-15 06:12:10|742442.4|740442.4|742471.7|740471.7|742474.4|740474.4|742442.4|740442.4|30
1626329540000|2021-07-15 06:12:20|742469.9|740469.9|742460.8|740460.8|742473.9|740473.9|742444.8|740444.8|22
1626329550000|2021-07-15 06:12:30|742460.3|740460.3|742467.5|740467.5|742527.5|740527.5|742460.3|740460.3|26
1626329560000|2021-07-15 06:12:40|742491.5|740491.5|742550|740550|742554.6|740554.6|742480.5|740480.5|30
1626329570000|2021-07-15 06:12:50|742531.8|740531.8|742504.1|740504.1|742551|740551|742468.5|740468.5|35
1626329580000|2021-07-15 06:13:00|742512|740512|742503.4|740503.4|742533.9|740533.9|742472.5|740472.5|29
1626329590000|2021-07-15 06:13:10|742515.7|740515.7|742533|740533|742589.2|740589.2|742504.2|740504.2|32
1626329600000|2021-07-15 06:13:20|742537.1|740537.1|742546.9|740546.9|742553.6|740553.6|742529.4|740529.4|29
1626329610000|2021-07-15 06:13:30|742539.1|740539.1|742549.1|740549.1|742565|740565|742518.4|740518.4|28
1626329620000|2021-07-15 06:13:40|742548.1|740548.1|742554.6|740554.6|742554.6|740554.6|742512.1|740512.1|17
1626329630000|2021-07-15 06:13:50|742536.6|740536.6|742527.5|740527.5|742553|740553|742519.8|740519.8|14
1626329640000|2021-07-15 06:14:00|742542.4|740542.4|742576.5|740576.5|742580.9|740580.9|742534.1|740534.1|23
1626329650000|2021-07-15 06:14:10|742574.1|740574.1|742546.6|740546.6|742576|740576|742524.5|740524.5|10
1626329660000|2021-07-15 06:14:20|742527|740527|742695.1|740695.1|742738.3|740738.3|742517.9|740517.9|26
1626329670000|2021-07-15 06:14:30|742692.5|740692.5|742744.4|740744.4|742751.5|740751.5|742673.6|740673.6|26
1626329680000|2021-07-15 06:14:40|742748|740748|742749.5|740749.5|742817.2|740817.2|742704|740704|33
1626329690000|2021-07-15 06:14:50|742774|740774|742794.3|740794.3|742808.8|740808.8|742750|740750|36
1626329700000|2021-07-15 06:15:00|742790.4|740790.4|742777.1|740777.1|742800|740800|742744.8|740744.8|29
1626329710000|2021-07-15 06:15:10|742765.1|740765.1|742668.4|740668.4|742769.8|740769.8|742601.3|740601.3|37
1626329720000|2021-07-15 06:15:20|742672.1|740672.1|742737.3|740737.3|742737.3|740737.3|742672.1|740672.1|29
1626329730000|2021-07-15 06:15:30|742713.8|740713.8|742712.6|740712.6|742730.9|740730.9|742701.3|740701.3|34
1626329740000|2021-07-15 06:15:40|742698.7|740698.7|742734|740734|742734|740734|742668.5|740668.5|31
1626329750000|2021-07-15 06:15:50|742722.4|740722.4|742727.1|740727.1|742743.4|740743.4|742698.6|740698.6|37
1626329760000|2021-07-15 06:16:00|742727.6|740727.6|742680.5|740680.5|742772.2|740772.2|742680.5|740680.5|35
1626329770000|2021-07-15 06:16:10|742679.5|740679.5|742669.1|740669.1|742730.1|740730.1|742662.5|740662.5|26
1626329780000|2021-07-15 06:16:20|742670.7|740670.7|742672.1|740672.1|742727.7|740727.7|742655.5|740655.5|28
1626329790000|2021-07-15 06:16:30|742671.2|740671.2|742639.7|740639.7|742688.8|740688.8|742639.7|740639.7|16
1626329800000|2021-07-15 06:16:40|742643.4|740643.4|742797.2|740797.2|742797.2|740797.2|742643.4|740643.4|33
1626329810000|2021-07-15 06:16:50|742781.1|740781.1|742804.7|740804.7|742806.9|740806.9|742755.2|740755.2|35
1626329820000|2021-07-15 06:17:00|742774.3|740774.3|742800|740800|742811.7|740811.7|742753.4|740753.4|36
1626329830000|2021-07-15 06:17:10|742801.6|740801.6|742758.9|740758.9|742811.9|740811.9|742758.9|740758.9|24
1626329840000|2021-07-15 06:17:20|742779|740779|742819.9|740819.9|742840.6|740840.6|742760.1|740760.1|37
1626329850000|2021-07-15 06:17:30|742816.2|740816.2|742810.7|740810.7|742882.3|740882.3|742765|740765|36
1626329860000|2021-07-15 06:17:40|742811.8|740811.8|742835.8|740835.8|742857.3|740857.3|742794.3|740794.3|36
1626329870000|2021-07-15 06:17:50|742838|740838|742840.2|740840.2|742875.2|740875.2|742837.8|740837.8|34
1626329880000|2021-07-15 06:18:00|742836.6|740836.6|742806|740806|742884|740884|742805.6|740805.6|31
1626329890000|2021-07-15 06:18:10|742808.2|740808.2|742785.8|740785.8|742867.2|740867.2|742785.8|740785.8|33
1626329900000|2021-07-15 06:18:20|742786|740786|742740.1|740740.1|742796|740796|742726.1|740726.1|25
1626329910000|2021-07-15 06:18:30|742741.3|740741.3|742784.8|740784.8|742789|740789|742741.3|740741.3|32
1626329920000|2021-07-15 06:18:40|742791.1|740791.1|742789.6|740789.6|742792.5|740792.5|742784|740784|33
1626329930000|2021-07-15 06:18:50|742790.5|740790.5|742809.5|740809.5|742877.2|740877.2|742789.6|740789.6|30
1626329940000|2021-07-15 06:19:00|742810.4|740810.4|742816.8|740816.8|742825.2|740825.2|742803.4|740803.4|31
1626329950000|2021-07-15 06:19:10|742815.2|740815.2|742807.6|740807.6|742817.1|740817.1|742805.3|740805.3|17
1626329960000|2021-07-15 06:19:20|742811|740811|742811.6|740811.6|742874.6|740874.6|742797.8|740797.8|29
1626329970000|2021-07-15 06:19:30|742810.1|740810.1|742786.8|740786.8|742836.2|740836.2|742783.8|740783.8|30
1626329980000|2021-07-15 06:19:40|742810|740810|742798.1|740798.1|742820.1|740820.1|742788.3|740788.3|24
1626329990000|2021-07-15 06:19:50|742806.3|740806.3|742787.1|740787.1|742815.3|740815.3|742751|740751|24
1626330000000|2021-07-15 06:20:00|742787.2|740787.2|742789.9|740789.9|742795.6|740795.6|742777.4|740777.4|26
1626330010000|2021-07-15 06:20:10|742786.2|740786.2|742791.5|740791.5|742802.9|740802.9|742775.5|740775.5|35
1626330020000|2021-07-15 06:20:20|742794.7|740794.7|742801.8|740801.8|742815.5|740815.5|742776.5|740776.5|33
1626330030000|2021-07-15 06:20:30|742798.7|740798.7|742786|740786|742808.4|740808.4|742769|740769|32
1626330040000|2021-07-15 06:20:40|742797.8|740797.8|742775.3|740775.3|742804.5|740804.5|742763.4|740763.4|29
1626330050000|2021-07-15 06:20:50|742767.1|740767.1|742779.9|740779.9|742798.6|740798.6|742766.1|740766.1|28
1626330060000|2021-07-15 06:21:00|742781.8|740781.8|742704|740704|742792.4|740792.4|742704|740704|26
1626330070000|2021-07-15 06:21:10|742697.9|740697.9|742647.5|740647.5|742699.8|740699.8|742625.2|740625.2|32
1626330080000|2021-07-15 06:21:20|742649.3|740649.3|742663.2|740663.2|742663.2|740663.2|742648.1|740648.1|25
1626330090000|2021-07-15 06:21:30|742646.3|740646.3|742713.5|740713.5|742768.5|740768.5|742646.3|740646.3|31
1626330100000|2021-07-15 06:21:40|742699|740699|742812.4|740812.4|742812.4|740812.4|742696|740696|35
1626330110000|2021-07-15 06:21:50|742790.3|740790.3|742758.6|740758.6|742790.4|740790.4|742705.3|740705.3|31
1626330120000|2021-07-15 06:22:00|742754.6|740754.6|742776.2|740776.2|742785.1|740785.1|742754.6|740754.6|28
1626330130000|2021-07-15 06:22:10|742820.9|740820.9|742730.9|740730.9|742820.9|740820.9|742707.7|740707.7|29
1626330140000|2021-07-15 06:22:20|742728.3|740728.3|742795.5|740795.5|742796.6|740796.6|742728.3|740728.3|23
1626330150000|2021-07-15 06:22:30|742814.4|740814.4|742750.5|740750.5|742814.4|740814.4|742726.1|740726.1|28
1626330160000|2021-07-15 06:22:40|742744.1|740744.1|742799.7|740799.7|742822.4|740822.4|742735.9|740735.9|30
1626330170000|2021-07-15 06:22:50|742787.9|740787.9|742796|740796|742807.4|740807.4|742775.9|740775.9|30
1626330180000|2021-07-15 06:23:00|742784.7|740784.7|742840.8|740840.8|742868|740868|742784.7|740784.7|30
1626330190000|2021-07-15 06:23:10|742857.5|740857.5|742842.9|740842.9|742892.5|740892.5|742823.9|740823.9|28
1626330200000|2021-07-15 06:23:20|742841.3|740841.3|742805.9|740805.9|742842.3|740842.3|742775.5|740775.5|31
1626330210000|2021-07-15 06:23:30|742798.3|740798.3|742789.8|740789.8|742812.3|740812.3|742738.6|740738.6|35
1626330220000|2021-07-15 06:23:40|742770.7|740770.7|742791.3|740791.3|742820.5|740820.5|742767.7|740767.7|28
1626330230000|2021-07-15 06:23:50|742791.7|740791.7|742772.4|740772.4|742809.5|740809.5|742760.5|740760.5|31
1626330240000|2021-07-15 06:24:00|742768.2|740768.2|742851.4|740851.4|742851.4|740851.4|742763.5|740763.5|31
1626330250000|2021-07-15 06:24:10|742822.5|740822.5|742819.5|740819.5|742855|740855|742778.9|740778.9|31
1626330260000|2021-07-15 06:24:20|742800.1|740800.1|742795.7|740795.7|742820.2|740820.2|742780|740780|26
1626330270000|2021-07-15 06:24:30|742795.8|740795.8|742805.7|740805.7|742811.4|740811.4|742792.1|740792.1|19
1626330280000|2021-07-15 06:24:40|742807.4|740807.4|742801.6|740801.6|742808.7|740808.7|742796.3|740796.3|13
1626330290000|2021-07-15 06:24:50|742800.1|740800.1|742789|740789|742802|740802|742776.2|740776.2|17
1626330300000|2021-07-15 06:25:00|742788.5|740788.5|742833.1|740833.1|742839.5|740839.5|742782.5|740782.5|24
1626330310000|2021-07-15 06:25:10|742833.6|740833.6|742788.2|740788.2|742834.6|740834.6|742782.6|740782.6|24
1626330320000|2021-07-15 06:25:20|742792.5|740792.5|742793.4|740793.4|742806.4|740806.4|742781.8|740781.8|27
1626330330000|2021-07-15 06:25:30|742796.8|740796.8|742851.5|740851.5|742871.8|740871.8|742792.1|740792.1|26
1626330340000|2021-07-15 06:25:40|742846.9|740846.9|742853|740853|742881.5|740881.5|742840.6|740840.6|22
1626330350000|2021-07-15 06:25:50|742839.7|740839.7|742819.6|740819.6|742882.5|740882.5|742819.6|740819.6|15
1626330360000|2021-07-15 06:26:00|742857.1|740857.1|742865.1|740865.1|742869.5|740869.5|742850.5|740850.5|14
1626330370000|2021-07-15 06:26:10|742865.5|740865.5|742857.9|740857.9|742870.1|740870.1|742854.5|740854.5|16
1626330380000|2021-07-15 06:26:20|742857.8|740857.8|742883.9|740883.9|742899.7|740899.7|742855.6|740855.6|24
1626330390000|2021-07-15 06:26:30|742883|740883|742860.3|740860.3|742883|740883|742857.8|740857.8|27
1626330400000|2021-07-15 06:26:40|742859.3|740859.3|742844.3|740844.3|742875|740875|742829|740829|18
1626330410000|2021-07-15 06:26:50|742857.1|740857.1|742848.4|740848.4|742857.1|740857.1|742833.5|740833.5|25
1626330420000|2021-07-15 06:27:00|742846.1|740846.1|742855.6|740855.6|742857.1|740857.1|742837.3|740837.3|18
1626330430000|2021-07-15 06:27:10|742857.7|740857.7|742863|740863|742868|740868|742847.6|740847.6|22
1626330440000|2021-07-15 06:27:20|742862.3|740862.3|742867.3|740867.3|742882.1|740882.1|742856.1|740856.1|18
1626330450000|2021-07-15 06:27:30|742856.5|740856.5|742873.3|740873.3|742880|740880|742856.5|740856.5|14
1626330460000|2021-07-15 06:27:40|742874.8|740874.8|742867.1|740867.1|742889.8|740889.8|742867.1|740867.1|15
1626330470000|2021-07-15 06:27:50|742874.6|740874.6|742876.4|740876.4|742901.4|740901.4|742857.1|740857.1|18
1626330480000|2021-07-15 06:28:00|742885.9|740885.9|742873.5|740873.5|742885.9|740885.9|742867.1|740867.1|17
1626330490000|2021-07-15 06:28:10|742891.2|740891.2|742879.5|740879.5|742910.1|740910.1|742879.5|740879.5|27
1626330500000|2021-07-15 06:28:20|742877|740877|742882.2|740882.2|742882.2|740882.2|742867.5|740867.5|23
1626330510000|2021-07-15 06:28:30|742881.1|740881.1|742885.5|740885.5|742895|740895|742871.8|740871.8|24
1626330520000|2021-07-15 06:28:40|742886|740886|742938.2|740938.2|742938.5|740938.5|742881|740881|30
1626330530000|2021-07-15 06:28:50|742933.5|740933.5|742971.1|740971.1|742979.7|740979.7|742933.5|740933.5|33
1626330540000|2021-07-15 06:29:00|742974.4|740974.4|743023.5|741023.5|743035|741035|742964.8|740964.8|36
1626330550000|2021-07-15 06:29:10|743027|741027|742997.7|740997.7|743061.2|741061.2|742988.6|740988.6|38
1626330560000|2021-07-15 06:29:20|743007.3|741007.3|742998.8|740998.8|743022.9|741022.9|742989.6|740989.6|25
1626330570000|2021-07-15 06:29:30|742998.9|740998.9|742999.1|740999.1|743012.8|741012.8|742998.9|740998.9|22
1626330580000|2021-07-15 06:29:40|742990.4|740990.4|743025.4|741025.4|743025.4|741025.4|742990.4|740990.4|26
1626330590000|2021-07-15 06:29:50|743008.6|741008.6|743030.6|741030.6|743041.5|741041.5|743007.4|741007.4|35
1626330600000|2021-07-15 06:30:00|743047.3|741047.3|743110.4|741110.4|743132.7|741132.7|743033.6|741033.6|38
1626330610000|2021-07-15 06:30:10|743111.5|741111.5|743085.7|741085.7|743139.9|741139.9|743075|741075|35
1626330620000|2021-07-15 06:30:20|743086.1|741086.1|743054.2|741054.2|743087.4|741087.4|743031.9|741031.9|33
1626330630000|2021-07-15 06:30:30|743048.5|741048.5|742943|740943|743061.8|741061.8|742943|740943|34
1626330640000|2021-07-15 06:30:40|742948.9|740948.9|742953.5|740953.5|742977.4|740977.4|742930.9|740930.9|32
1626330650000|2021-07-15 06:30:50|742955.4|740955.4|742998|740998|743015.3|741015.3|742946|740946|27
1626330660000|2021-07-15 06:31:00|742998.2|740998.2|743029.7|741029.7|743029.7|741029.7|742991.5|740991.5|30
1626330670000|2021-07-15 06:31:10|743026.8|741026.8|743062.7|741062.7|743105.9|741105.9|743026.8|741026.8|32
1626330680000|2021-07-15 06:31:20|743057.1|741057.1|742952.6|740952.6|743057.5|741057.5|742928.2|740928.2|36
1626330690000|2021-07-15 06:31:30|742956.3|740956.3|743059.5|741059.5|743075.7|741075.7|742956.3|740956.3|37
1626330700000|2021-07-15 06:31:40|743057.9|741057.9|742934.8|740934.8|743061.8|741061.8|742927.8|740927.8|35
1626330710000|2021-07-15 06:31:50|742932.6|740932.6|742914|740914|742936.7|740936.7|742914|740914|33
1626330720000|2021-07-15 06:32:00|742917.1|740917.1|742916.7|740916.7|742928.6|740928.6|742911.5|740911.5|30
1626330730000|2021-07-15 06:32:10|742918.7|740918.7|742905.9|740905.9|742922.3|740922.3|742905.9|740905.9|24
1626330740000|2021-07-15 06:32:20|742906.3|740906.3|742886.9|740886.9|742909.5|740909.5|742862.5|740862.5|28
1626330750000|2021-07-15 06:32:30|742881.5|740881.5|742908.2|740908.2|742908.2|740908.2|742874|740874|29
1626330760000|2021-07-15 06:32:40|742907.8|740907.8|742858.8|740858.8|742915.9|740915.9|742849.4|740849.4|32
1626330770000|2021-07-15 06:32:50|742865.3|740865.3|742956.8|740956.8|742959.2|740959.2|742855.4|740855.4|34
1626330780000|2021-07-15 06:33:00|742957.1|740957.1|742909.3|740909.3|742979.7|740979.7|742880.4|740880.4|37
1626330790000|2021-07-15 06:33:10|742901|740901|742863.8|740863.8|742901|740901|742862.8|740862.8|27
1626330800000|2021-07-15 06:33:20|742870.2|740870.2|742857.5|740857.5|742874.7|740874.7|742844.9|740844.9|23
1626330810000|2021-07-15 06:33:30|742855.7|740855.7|742857.1|740857.1|742861.8|740861.8|742845.6|740845.6|27
1626330820000|2021-07-15 06:33:40|742857.3|740857.3|742856.5|740856.5|742862.5|740862.5|742851.8|740851.8|20
1626330830000|2021-07-15 06:33:50|742840.7|740840.7|742851.4|740851.4|742857.7|740857.7|742838.1|740838.1|18
1626330840000|2021-07-15 06:34:00|742845.7|740845.7|742861.5|740861.5|742863.4|740863.4|742845.7|740845.7|17
1626330850000|2021-07-15 06:34:10|742853.2|740853.2|742849.3|740849.3|742853.2|740853.2|742842|740842|19
1626330860000|2021-07-15 06:34:20|742851.3|740851.3|742862.9|740862.9|742864.7|740864.7|742850.4|740850.4|18
1626330870000|2021-07-15 06:34:30|742861.8|740861.8|742864.7|740864.7|742867.6|740867.6|742855|740855|9
1626330880000|2021-07-15 06:34:40|742868.7|740868.7|742870.8|740870.8|742874.1|740874.1|742867.3|740867.3|18
1626330890000|2021-07-15 06:34:50|742872|740872|742870.8|740870.8|742873.4|740873.4|742869.7|740869.7|20
1626330900000|2021-07-15 06:35:00|742870.1|740870.1|742872.6|740872.6|742873.5|740873.5|742870.1|740870.1|20
1626330910000|2021-07-15 06:35:10|742870.1|740870.1|742856|740856|742876.8|740876.8|742856|740856|23
1626330920000|2021-07-15 06:35:20|742861.6|740861.6|742872.6|740872.6|742872.9|740872.9|742861.6|740861.6|21
1626330930000|2021-07-15 06:35:30|742878.6|740878.6|742872.1|740872.1|742878.6|740878.6|742871.2|740871.2|12
1626330940000|2021-07-15 06:35:40|742870.5|740870.5|742874.7|740874.7|742885.6|740885.6|742870.5|740870.5|12
1626330950000|2021-07-15 06:35:50|742872.7|740872.7|742944.5|740944.5|742944.5|740944.5|742872.7|740872.7|29
1626330960000|2021-07-15 06:36:00|742953.7|740953.7|742945.7|740945.7|742963.6|740963.6|742925.9|740925.9|28
1626330970000|2021-07-15 06:36:10|742945|740945|742970.2|740970.2|742972.5|740972.5|742944.6|740944.6|25
1626330980000|2021-07-15 06:36:20|742986.1|740986.1|742955.6|740955.6|742992.4|740992.4|742941.9|740941.9|28
1626330990000|2021-07-15 06:36:30|742956.8|740956.8|743000.1|741000.1|743010|741010|742947.1|740947.1|26
1626331000000|2021-07-15 06:36:40|742993.6|740993.6|742996.3|740996.3|743002.9|741002.9|742984.8|740984.8|27
1626331010000|2021-07-15 06:36:50|742999.6|740999.6|742998.7|740998.7|743003.7|741003.7|742992.4|740992.4|21
1626331020000|2021-07-15 06:37:00|742997.1|740997.1|743008.6|741008.6|743010.3|741010.3|742984.7|740984.7|31
1626331030000|2021-07-15 06:37:10|743006.3|741006.3|742978.4|740978.4|743011.8|741011.8|742947.1|740947.1|32
1626331040000|2021-07-15 06:37:20|742980.7|740980.7|743085|741085|743085|741085|742961.4|740961.4|28
1626331050000|2021-07-15 06:37:30|743039|741039|743021.8|741021.8|743039|741039|742974|740974|38
1626331060000|2021-07-15 06:37:40|743026.2|741026.2|742993.7|740993.7|743026.2|741026.2|742965.2|740965.2|33
1626331070000|2021-07-15 06:37:50|742990.9|740990.9|743055.7|741055.7|743061.1|741061.1|742954.3|740954.3|30
1626331080000|2021-07-15 06:38:00|743057.7|741057.7|743075.6|741075.6|743081.3|741081.3|743055.9|741055.9|24
1626331090000|2021-07-15 06:38:10|743069.7|741069.7|743088.2|741088.2|743102.4|741102.4|743069.7|741069.7|34
1626331100000|2021-07-15 06:38:20|743094.2|741094.2|743089.2|741089.2|743100.3|741100.3|743083.5|741083.5|25
1626331110000|2021-07-15 06:38:30|743090|741090|743096.9|741096.9|743130.5|741130.5|743087.6|741087.6|32
1626331120000|2021-07-15 06:38:40|743083.6|741083.6|743025.4|741025.4|743094.1|741094.1|743023.4|741023.4|27
1626331130000|2021-07-15 06:38:50|743025.9|741025.9|743014.9|741014.9|743031.7|741031.7|742982.3|740982.3|30
1626331140000|2021-07-15 06:39:00|743008.3|741008.3|743149.6|741149.6|743163.5|741163.5|743008.3|741008.3|34
1626331150000|2021-07-15 06:39:10|743146|741146|743151.6|741151.6|743185.2|741185.2|743143|741143|32
1626331160000|2021-07-15 06:39:20|743146.4|741146.4|743188.5|741188.5|743217.4|741217.4|743146.4|741146.4|30
1626331170000|2021-07-15 06:39:30|743205.5|741205.5|743204.3|741204.3|743220.7|741220.7|743195|741195|26
1626331180000|2021-07-15 06:39:40|743198.2|741198.2|743111.4|741111.4|743198.4|741198.4|743110.6|741110.6|29
1626331190000|2021-07-15 06:39:50|743111.5|741111.5|743073.3|741073.3|743116.5|741116.5|743069|741069|35
1626331200000|2021-07-15 06:40:00|743094.7|741094.7|743073.1|741073.1|743097|741097|743068|741068|32
1626331210000|2021-07-15 06:40:10|743072.4|741072.4|743083.5|741083.5|743104.2|741104.2|743072.4|741072.4|30
1626331220000|2021-07-15 06:40:20|743080.7|741080.7|743107.5|741107.5|743107.5|741107.5|743076.3|741076.3|21
1626331230000|2021-07-15 06:40:30|743088|741088|743088.8|741088.8|743106.9|741106.9|743073.2|741073.2|25
1626331240000|2021-07-15 06:40:40|743097.1|741097.1|743143.6|741143.6|743155.5|741155.5|743097.1|741097.1|28
1626331250000|2021-07-15 06:40:50|743151.5|741151.5|743017.2|741017.2|743153.2|741153.2|743008|741008|34
1626331260000|2021-07-15 06:41:00|743012.8|741012.8|743189|741189|743189|741189|743006.9|741006.9|34
1626331270000|2021-07-15 06:41:10|743183.7|741183.7|743206.1|741206.1|743207.9|741207.9|743174.6|741174.6|23
1626331280000|2021-07-15 06:41:20|743201.3|741201.3|743226.4|741226.4|743274.2|741274.2|743197.5|741197.5|24
1626331290000|2021-07-15 06:41:30|743218.4|741218.4|743178.3|741178.3|743224.3|741224.3|743174.1|741174.1|35
1626331300000|2021-07-15 06:41:40|743165.6|741165.6|743168.4|741168.4|743197.8|741197.8|743143.9|741143.9|37
1626331310000|2021-07-15 06:41:50|743166|741166|743204.5|741204.5|743204.5|741204.5|743163.4|741163.4|29
1626331320000|2021-07-15 06:42:00|743204.3|741204.3|743247.3|741247.3|743255.2|741255.2|743195.3|741195.3|34
1626331330000|2021-07-15 06:42:10|743251.5|741251.5|743224.2|741224.2|743251.5|741251.5|743197.5|741197.5|32
1626331340000|2021-07-15 06:42:20|743218.5|741218.5|743240|741240|743243.7|741243.7|743217|741217|30
1626331350000|2021-07-15 06:42:30|743233.8|741233.8|743256.9|741256.9|743272.1|741272.1|743233.8|741233.8|24
1626331360000|2021-07-15 06:42:40|743255.5|741255.5|743321.2|741321.2|743321.2|741321.2|743221.5|741221.5|29
1626331370000|2021-07-15 06:42:50|743275.7|741275.7|743261.1|741261.1|743278.8|741278.8|743248.1|741248.1|29
1626331380000|2021-07-15 06:43:00|743263.6|741263.6|743284.4|741284.4|743297.4|741297.4|743261.4|741261.4|37
1626331390000|2021-07-15 06:43:10|743282.8|741282.8|743313.6|741313.6|743322.1|741322.1|743278.6|741278.6|25
1626331400000|2021-07-15 06:43:20|743304.3|741304.3|743256|741256|743309.2|741309.2|743207.5|741207.5|35
1626331410000|2021-07-15 06:43:30|743271.9|741271.9|743316.1|741316.1|743321.5|741321.5|743259.2|741259.2|28
1626331420000|2021-07-15 06:43:40|743317.8|741317.8|743270.2|741270.2|743317.8|741317.8|743255.1|741255.1|37
1626331430000|2021-07-15 06:43:50|743268.6|741268.6|743252.1|741252.1|743272.1|741272.1|743222.1|741222.1|34
1626331440000|2021-07-15 06:44:00|743259.6|741259.6|743279.9|741279.9|743385.1|741385.1|743259.3|741259.3|35
1626331450000|2021-07-15 06:44:10|743270.9|741270.9|743249.2|741249.2|743304.1|741304.1|743235.9|741235.9|32
1626331460000|2021-07-15 06:44:20|743248.7|741248.7|743220.5|741220.5|743316|741316|743212.8|741212.8|28
1626331470000|2021-07-15 06:44:30|743236.8|741236.8|743248.3|741248.3|743321|741321|743224.7|741224.7|34
1626331480000|2021-07-15 06:44:40|743236|741236|743287.3|741287.3|743287.3|741287.3|743226.2|741226.2|37
1626331490000|2021-07-15 06:44:50|743298.3|741298.3|743296.5|741296.5|743307.5|741307.5|743273.9|741273.9|26
1626331500000|2021-07-15 06:45:00|743295|741295|743332|741332|743373.5|741373.5|743289.7|741289.7|37
1626331510000|2021-07-15 06:45:10|743329.7|741329.7|743364.5|741364.5|743367.4|741367.4|743329.4|741329.4|29
1626331520000|2021-07-15 06:45:20|743353.7|741353.7|743355.5|741355.5|743369.6|741369.6|743340.8|741340.8|30
1626331530000|2021-07-15 06:45:30|743347.2|741347.2|743373.4|741373.4|743373.4|741373.4|743294|741294|33
1626331540000|2021-07-15 06:45:40|743374.2|741374.2|743374.4|741374.4|743377.5|741377.5|743372.6|741372.6|12
1626331550000|2021-07-15 06:45:50|743376.4|741376.4|743392.5|741392.5|743395.7|741395.7|743373.7|741373.7|18
1626331560000|2021-07-15 06:46:00|743391.5|741391.5|743386.8|741386.8|743432|741432|743367.8|741367.8|36
1626331570000|2021-07-15 06:46:10|743384.3|741384.3|743349.8|741349.8|743388.1|741388.1|743344.7|741344.7|36
1626331580000|2021-07-15 06:46:20|743348|741348|743326.8|741326.8|743359.5|741359.5|743322.5|741322.5|32
1626331590000|2021-07-15 06:46:30|743322.2|741322.2|743507.5|741507.5|743507.5|741507.5|743319.4|741319.4|33
1626331600000|2021-07-15 06:46:40|743498.3|741498.3|743431.5|741431.5|743510.3|741510.3|743369.6|741369.6|30
1626331610000|2021-07-15 06:46:50|743419.6|741419.6|743424.4|741424.4|743445.8|741445.8|743415.7|741415.7|35
1626331620000|2021-07-15 06:47:00|743421.8|741421.8|743435.3|741435.3|743438.3|741438.3|743402.9|741402.9|31
1626331630000|2021-07-15 06:47:10|743436.9|741436.9|743441.7|741441.7|743447.6|741447.6|743417.6|741417.6|29
1626331640000|2021-07-15 06:47:20|743442.1|741442.1|743454.1|741454.1|743458.1|741458.1|743442.1|741442.1|23
1626331650000|2021-07-15 06:47:30|743448.3|741448.3|743422.3|741422.3|743448.3|741448.3|743410.4|741410.4|28
1626331660000|2021-07-15 06:47:40|743414.3|741414.3|743435.8|741435.8|743443.1|741443.1|743414.3|741414.3|20
1626331670000|2021-07-15 06:47:50|743435.4|741435.4|743464.1|741464.1|743464.7|741464.7|743435.4|741435.4|27
1626331680000|2021-07-15 06:48:00|743462.9|741462.9|743475.4|741475.4|743478.6|741478.6|743459.6|741459.6|28
1626331690000|2021-07-15 06:48:10|743473.7|741473.7|743470.4|741470.4|743474.3|741474.3|743462.8|741462.8|29
1626331700000|2021-07-15 06:48:20|743470.8|741470.8|743470.3|741470.3|743476.5|741476.5|743468.2|741468.2|17
1626331710000|2021-07-15 06:48:30|743470.4|741470.4|743527.1|741527.1|743566.9|741566.9|743470.4|741470.4|26
1626331720000|2021-07-15 06:48:40|743524.8|741524.8|743518.3|741518.3|743530.2|741530.2|743508.1|741508.1|21
1626331730000|2021-07-15 06:48:50|743515.3|741515.3|743490.2|741490.2|743521.3|741521.3|743489.5|741489.5|26
1626331740000|2021-07-15 06:49:00|743490.3|741490.3|743478.9|741478.9|743502.3|741502.3|743472.4|741472.4|26
1626331750000|2021-07-15 06:49:10|743476.6|741476.6|743486.3|741486.3|743490.7|741490.7|743476.6|741476.6|18
1626331760000|2021-07-15 06:49:20|743485.8|741485.8|743472.1|741472.1|743485.8|741485.8|743466.1|741466.1|25
1626331770000|2021-07-15 06:49:30|743471.7|741471.7|743502.4|741502.4|743541.2|741541.2|743471.7|741471.7|26
1626331780000|2021-07-15 06:49:40|743501.8|741501.8|743495.7|741495.7|743512.5|741512.5|743492.8|741492.8|21
1626331790000|2021-07-15 06:49:50|743501.8|741501.8|743497.6|741497.6|743504.1|741504.1|743491.2|741491.2|22
1626331800000|2021-07-15 06:50:00|743498.8|741498.8|743536.2|741536.2|743536.2|741536.2|743498.8|741498.8|24
1626331810000|2021-07-15 06:50:10|743534.2|741534.2|743557.4|741557.4|743569.7|741569.7|743532.6|741532.6|27
1626331820000|2021-07-15 06:50:20|743556.5|741556.5|743590.5|741590.5|743597.6|741597.6|743556.4|741556.4|26
1626331830000|2021-07-15 06:50:30|743591|741591|743596|741596|743604.5|741604.5|743591|741591|22
1626331840000|2021-07-15 06:50:40|743596.9|741596.9|743607|741607|743609.4|741609.4|743596.4|741596.4|25
1626331850000|2021-07-15 06:50:50|743607.7|741607.7|743616.3|741616.3|743617.9|741617.9|743606.7|741606.7|24
1626331860000|2021-07-15 06:51:00|743618.4|741618.4|743635.4|741635.4|743644.5|741644.5|743616.7|741616.7|23
1626331870000|2021-07-15 06:51:10|743638.2|741638.2|743634.3|741634.3|743638.2|741638.2|743628.4|741628.4|19
1626331880000|2021-07-15 06:51:20|743635.3|741635.3|743614.5|741614.5|743641|741641|743612.5|741612.5|16
1626331890000|2021-07-15 06:51:30|743619.2|741619.2|743582.1|741582.1|743622.6|741622.6|743582.1|741582.1|26
1626331900000|2021-07-15 06:51:40|743586.8|741586.8|743549.6|741549.6|743587.2|741587.2|743549.6|741549.6|26
1626331910000|2021-07-15 06:51:50|743552.1|741552.1|743555.2|741555.2|743570.4|741570.4|743548.5|741548.5|28
1626331920000|2021-07-15 06:52:00|743551.4|741551.4|743502.3|741502.3|743551.4|741551.4|743498.5|741498.5|31
1626331930000|2021-07-15 06:52:10|743501.5|741501.5|743500.2|741500.2|743511.4|741511.4|743491|741491|24
1626331940000|2021-07-15 06:52:20|743499.3|741499.3|743578.6|741578.6|743600.6|741600.6|743499.2|741499.2|22
1626331950000|2021-07-15 06:52:30|743578.5|741578.5|743577.8|741577.8|743585.1|741585.1|743575.6|741575.6|20
1626331960000|2021-07-15 06:52:40|743578.6|741578.6|743581.1|741581.1|743596.4|741596.4|743569.6|741569.6|23
1626331970000|2021-07-15 06:52:50|743582.6|741582.6|743593.3|741593.3|743597.9|741597.9|743580.6|741580.6|23
1626331980000|2021-07-15 06:53:00|743595.5|741595.5|743559.3|741559.3|743595.5|741595.5|743559.2|741559.2|29
1626331990000|2021-07-15 06:53:10|743560|741560|743512.7|741512.7|743560|741560|743506.3|741506.3|21
1626332000000|2021-07-15 06:53:20|743517.4|741517.4|743487.8|741487.8|743517.4|741517.4|743487.8|741487.8|24
1626332010000|2021-07-15 06:53:30|743489.8|741489.8|743481.5|741481.5|743502.2|741502.2|743471.5|741471.5|24
1626332020000|2021-07-15 06:53:40|743479.8|741479.8|743429|741429|743479.8|741479.8|743410.3|741410.3|33
1626332030000|2021-07-15 06:53:50|743427.1|741427.1|743417|741417|743427.2|741427.2|743415.1|741415.1|27
1626332040000|2021-07-15 06:54:00|743416.8|741416.8|743399.6|741399.6|743421.3|741421.3|743388.2|741388.2|31
1626332050000|2021-07-15 06:54:10|743399.2|741399.2|743370.5|741370.5|743413.3|741413.3|743370.5|741370.5|31
1626332060000|2021-07-15 06:54:20|743374.2|741374.2|743260.4|741260.4|743414.7|741414.7|743260.4|741260.4|36
1626332070000|2021-07-15 06:54:30|743272|741272|743286.7|741286.7|743291.3|741291.3|743260.5|741260.5|31
1626332080000|2021-07-15 06:54:40|743282.5|741282.5|743284.8|741284.8|743292.9|741292.9|743246.7|741246.7|31
1626332090000|2021-07-15 06:54:50|743287.1|741287.1|743255.1|741255.1|743295.7|741295.7|743246.6|741246.6|26
1626332100000|2021-07-15 06:55:00|743256.8|741256.8|743258.5|741258.5|743268.2|741268.2|743252.9|741252.9|23
1626332110000|2021-07-15 06:55:10|743259.6|741259.6|743287.4|741287.4|743288.6|741288.6|743259.6|741259.6|24
1626332120000|2021-07-15 06:55:20|743289|741289|743269.5|741269.5|743295.8|741295.8|743269.5|741269.5|25
1626332130000|2021-07-15 06:55:30|743276.1|741276.1|743283.9|741283.9|743292.8|741292.8|743265.4|741265.4|29
1626332140000|2021-07-15 06:55:40|743283.2|741283.2|743262.4|741262.4|743285.1|741285.1|743245.2|741245.2|30
1626332150000|2021-07-15 06:55:50|743267.6|741267.6|743243.7|741243.7|743267.6|741267.6|743214.8|741214.8|29
1626332160000|2021-07-15 06:56:00|743243|741243|743278.6|741278.6|743287|741287|743243|741243|27
1626332170000|2021-07-15 06:56:10|743279.1|741279.1|743279.5|741279.5|743284.2|741284.2|743267.9|741267.9|31
1626332180000|2021-07-15 06:56:20|743280.3|741280.3|743267|741267|743281.3|741281.3|743265.7|741265.7|25
1626332190000|2021-07-15 06:56:30|743267.9|741267.9|743275|741275|743278.9|741278.9|743267.9|741267.9|24
1626332200000|2021-07-15 06:56:40|743281.6|741281.6|743303.2|741303.2|743305.3|741305.3|743280.5|741280.5|26
1626332210000|2021-07-15 06:56:50|743301.2|741301.2|743267.5|741267.5|743304.4|741304.4|743257.7|741257.7|19
1626332220000|2021-07-15 06:57:00|743268.1|741268.1|743261.1|741261.1|743269|741269|743260.3|741260.3|16
1626332230000|2021-07-15 06:57:10|743263.6|741263.6|743258|741258|743270.1|741270.1|743255.6|741255.6|14
1626332240000|2021-07-15 06:57:20|743258.9|741258.9|743267.1|741267.1|743270.5|741270.5|743258.9|741258.9|19
1626332250000|2021-07-15 06:57:30|743267.6|741267.6|743258.5|741258.5|743272.2|741272.2|743255.8|741255.8|24
1626332260000|2021-07-15 06:57:40|743262.6|741262.6|743302.5|741302.5|743320|741320|743255.6|741255.6|27
1626332270000|2021-07-15 06:57:50|743308.8|741308.8|743300.9|741300.9|743312.8|741312.8|743292.7|741292.7|27
1626332280000|2021-07-15 06:58:00|743303|741303|743328.3|741328.3|743334.1|741334.1|743283.6|741283.6|34
1626332290000|2021-07-15 06:58:10|743327.7|741327.7|743301.1|741301.1|743330|741330|743270.2|741270.2|32
1626332300000|2021-07-15 06:58:20|743300.8|741300.8|743295.4|741295.4|743306|741306|743291.7|741291.7|24
1626332310000|2021-07-15 06:58:30|743295.7|741295.7|743306.8|741306.8|743328.3|741328.3|743295.7|741295.7|19
1626332320000|2021-07-15 06:58:40|743306.4|741306.4|743319.4|741319.4|743319.4|741319.4|743299.9|741299.9|27
1626332330000|2021-07-15 06:58:50|743310.7|741310.7|743314.4|741314.4|743320.2|741320.2|743301.9|741301.9|25
1626332340000|2021-07-15 06:59:00|743312.4|741312.4|743295.7|741295.7|743312.4|741312.4|743273.1|741273.1|27
1626332350000|2021-07-15 06:59:10|743294.3|741294.3|743280.4|741280.4|743300.2|741300.2|743272.3|741272.3|23
1626332360000|2021-07-15 06:59:20|743276.5|741276.5|743155.4|741155.4|743276.6|741276.6|743135.1|741135.1|34
1626332370000|2021-07-15 06:59:30|743153.7|741153.7|743174.6|741174.6|743221.9|741221.9|743145.5|741145.5|37
1626332380000|2021-07-15 06:59:40|743176.2|741176.2|743189|741189|743202.7|741202.7|743170.5|741170.5|26
1626332390000|2021-07-15 06:59:50|743177|741177|743216|741216|743216.6|741216.6|743171.9|741171.9|35
1626332400000|2021-07-15 07:00:00|743220.7|741220.7|743340.3|741340.3|743343|741849|742785.4|741206.3|38
1626332410000|2021-07-15 07:00:10|742838.6|741838.6|742836.1|741836.1|743351.4|741851.2|742835.9|741345.1|28
1626332420000|2021-07-15 07:00:20|742836.2|741836.2|743316.6|741316.6|743317.8|741836.2|742836.1|741275.7|32
1626332430000|2021-07-15 07:00:30|743306.8|741306.8|742860.7|741860.7|743329.4|741860.7|742844.2|741298.8|30
1626332440000|2021-07-15 07:00:40|742860.9|741860.9|742854.2|741854.2|743333.7|741866.5|742824.9|741325.5|35
1626332450000|2021-07-15 07:00:50|742849.1|741849.1|742714.8|741714.8|743314.7|741852.9|742704.6|741286.6|34
1626332460000|2021-07-15 07:01:00|742685.8|741685.8|743286.4|741286.4|743339.4|741748.2|742665.8|741128.2|37
1626332470000|2021-07-15 07:01:10|743282.8|741282.8|743247.4|741247.4|743291.6|741291.6|743239.2|741239.2|34
1626332480000|2021-07-15 07:01:20|743243.4|741243.4|743227.5|741227.5|743247.1|741247.1|743223.4|741223.4|33
1626332490000|2021-07-15 07:01:30|743223.1|741223.1|743012.5|741012.5|743223.1|741555.2|742513.5|741010.4|36
1626332500000|2021-07-15 07:01:40|743012.7|741012.7|743012.9|741012.9|743045.2|741045.2|742969.9|740969.9|36
1626332510000|2021-07-15 07:01:50|743006.7|741006.7|742983.9|740983.9|743023.1|741023.1|742983.9|740983.9|34
1626332520000|2021-07-15 07:02:00|742985.4|740985.4|743060.6|741060.6|743064.1|741064.1|742956.5|740956.5|38
1626332530000|2021-07-15 07:02:10|743066|741066|743137.1|741137.1|743156.5|741582.9|742582.9|741066|30
1626332540000|2021-07-15 07:02:20|743134.5|741134.5|743093.4|741093.4|743135.8|741135.8|743065.2|741065.2|33
1626332550000|2021-07-15 07:02:30|743093.6|741093.6|742955.2|740955.2|743095.9|741095.9|742946.7|740946.7|36
1626332560000|2021-07-15 07:02:40|742965.6|740965.6|743099.3|741099.3|743120.8|741120.8|742915.4|740915.4|38
1626332570000|2021-07-15 07:02:50|743107.5|741107.5|743205|741205|743215.6|741215.6|743100.3|741100.3|37
1626332580000|2021-07-15 07:03:00|743203.9|741203.9|743243.6|741243.6|743261.8|741261.8|743203.9|741203.9|36
1626332590000|2021-07-15 07:03:10|743271.4|741271.4|743302.3|741302.3|743324.8|741324.8|743271.4|741271.4|33
1626332600000|2021-07-15 07:03:20|743305|741305|743284.3|741284.3|743321.2|741321.2|743283|741283|31
1626332610000|2021-07-15 07:03:30|743285.5|741285.5|743290.9|741290.9|743301.5|741301.5|743285.5|741285.5|25
1626332620000|2021-07-15 07:03:40|743290.4|741290.4|743219|741219|743290.4|741290.4|743172.1|741172.1|35
1626332630000|2021-07-15 07:03:50|743239.5|741239.5|743214.4|741214.4|743239.5|741239.5|743189.1|741189.1|32
1626332640000|2021-07-15 07:04:00|743173.9|741173.9|743104|741104|743176.2|741176.2|743050.8|741050.8|35
1626332650000|2021-07-15 07:04:10|743114.8|741114.8|743127.2|741127.2|743140.5|741619.5|742610.4|741114.8|27
1626332660000|2021-07-15 07:04:20|743124.1|741124.1|742978.2|740978.2|743128.8|741593.5|742593.5|740959.6|37
1626332670000|2021-07-15 07:04:30|742977.5|740977.5|742981|740981|742990.9|740990.9|742970.7|740970.7|27
1626332680000|2021-07-15 07:04:40|742979.9|740979.9|742969.1|740969.1|742983.5|740983.5|742964.3|740964.3|30
1626332690000|2021-07-15 07:04:50|742963.4|740963.4|742939.9|740939.9|742978.7|740978.7|742929.9|740929.9|31
1626332700000|2021-07-15 07:05:00|742938.6|740938.6|742410.2|741410.2|743033.1|741412.2|742388.5|740931.6|38
1626332710000|2021-07-15 07:05:10|742408.9|741408.9|742898.4|740898.4|742898.4|741458.1|742404.6|740898.4|35
1626332720000|2021-07-15 07:05:20|742898.6|740898.6|742941.8|740941.8|742969|741489.3|742394.5|740898.6|29
1626332730000|2021-07-15 07:05:30|742940.6|740940.6|743084.4|741084.4|743180.6|741180.6|742940.6|740940.6|34
1626332740000|2021-07-15 07:05:40|743087.1|741087.1|742925|740925|743089.1|741428.3|742428.3|740901|34
1626332750000|2021-07-15 07:05:50|742926.7|740926.7|742940.9|740940.9|742959.7|740959.7|742923.1|740923.1|39
1626332760000|2021-07-15 07:06:00|742942.4|740942.4|742965|740965|742969.8|740969.8|742941.1|740941.1|36
1626332770000|2021-07-15 07:06:10|742968.2|740968.2|742936.4|740936.4|742971.5|740971.5|742930.2|740930.2|31
1626332780000|2021-07-15 07:06:20|742943.3|740943.3|743063.1|741063.1|743091|741091|742941.1|740941.1|36
1626332790000|2021-07-15 07:06:30|743067.9|741067.9|743024|741024|743084.1|741559.4|742537.9|741024|34
1626332800000|2021-07-15 07:06:40|743024.4|741024.4|743040.2|741040.2|743056.5|741056.5|743019.7|741019.7|31
1626332810000|2021-07-15 07:06:50|743035.8|741035.8|743058.2|741058.2|743059.4|741059.4|743035.8|741035.8|23
1626332820000|2021-07-15 07:07:00|743058.3|741058.3|743203.5|741203.5|743256.7|741718.4|742712.7|741057.6|39
1626332830000|2021-07-15 07:07:10|743213.9|741213.9|743154.2|741154.2|743245.8|741751.2|742665.3|741147.5|38
1626332840000|2021-07-15 07:07:20|743151.3|741151.3|743204.8|741204.8|743230.5|741230.5|743148.3|741148.3|40
1626332850000|2021-07-15 07:07:30|743182.1|741182.1|743084.4|741084.4|743189|741189|743050|741050|39
1626332860000|2021-07-15 07:07:40|743057.8|741057.8|742995.1|740995.1|743062.6|741533.3|742497.7|740993.6|36
1626332870000|2021-07-15 07:07:50|742988.6|740988.6|742923.8|740923.8|742988.6|741474.9|742388|740881|34
1626332880000|2021-07-15 07:08:00|742924|740924|742929.6|740929.6|742945.2|741424.7|742424.3|740920.5|32
1626332890000|2021-07-15 07:08:10|742465.8|741465.8|742476.3|741476.3|743072.4|741565.6|742465.8|740959.6|38
1626332900000|2021-07-15 07:08:20|742977.4|740977.4|742563.1|741563.1|743064.1|741563.1|742487|740965.6|36
1626332910000|2021-07-15 07:08:30|742559.6|741559.6|743097.2|741097.2|743106.2|741597.5|742559.6|741047|38
1626332920000|2021-07-15 07:08:40|743095.7|741095.7|742573.9|741573.9|743116.1|741608.7|742483.9|740989.6|35
1626332930000|2021-07-15 07:08:50|743064.6|741064.6|742977.3|740977.3|743064.6|741537.5|742477.8|740967.3|38
1626332940000|2021-07-15 07:09:00|742976.3|740976.3|742916.5|740916.5|742980.1|741481.4|742364.9|740871.3|37
1626332950000|2021-07-15 07:09:10|742923.4|740923.4|742919.8|740919.8|742937.2|741434.5|742429.4|740913|35
1626332960000|2021-07-15 07:09:20|742411.3|741411.3|742846.4|740846.4|742922.2|741411.3|742345.1|740837|36
1626332970000|2021-07-15 07:09:30|742845.3|740845.3|742948.7|740948.7|742952.3|741413.6|742290.3|740814.6|39
1626332980000|2021-07-15 07:09:40|742955.4|740955.4|742452.5|741452.5|742990.3|741480.3|742452.5|740941.2|37
1626332990000|2021-07-15 07:09:50|742453.5|741453.5|743023.2|741023.2|743067.6|741537.3|742449.2|740939.5|34
1626333000000|2021-07-15 07:10:00|743023.6|741023.6|743156.7|741156.7|743164.2|741665.7|742590.2|740982.2|40
1626333010000|2021-07-15 07:10:10|743157.1|741157.1|743062.9|741062.9|743162.6|741634.8|742634.8|741051.4|37
1626333020000|2021-07-15 07:10:20|743068.1|741068.1|743059.9|741059.9|743111.3|741587.7|742587.7|741057.5|36
1626333030000|2021-07-15 07:10:30|743062.3|741062.3|743032.3|741032.3|743158.2|741158.2|743016.4|741016.4|35
1626333040000|2021-07-15 07:10:40|743026|741026|742971.9|740971.9|743035.3|741527.2|742527.2|740970.7|38
1626333050000|2021-07-15 07:10:50|742969.6|740969.6|742535.7|741535.7|743024.5|741535.7|742521.5|740969.6|37
1626333060000|2021-07-15 07:11:00|742529.6|741529.6|743009.7|741009.7|743058|741573.7|742476.2|740976.8|35
1626333070000|2021-07-15 07:11:10|743012.7|741012.7|743061.9|741061.9|743132.5|741132.5|743012.7|741012.7|39
1626333080000|2021-07-15 07:11:20|743069.7|741069.7|743056.1|741056.1|743095.9|741095.9|743056.1|741056.1|40
1626333090000|2021-07-15 07:11:30|743053.5|741053.5|742877|740877|743088.2|741545.7|742424.2|740876.7|32
1626333100000|2021-07-15 07:11:40|742874.1|740874.1|742861|740861|742895|740895|742861|740861|35
1626333110000|2021-07-15 07:11:50|742859.1|740859.1|742864.5|740864.5|742866.6|740866.6|742846.8|740846.8|32
1626333120000|2021-07-15 07:12:00|742865.4|740865.4|742846.6|740846.6|742868.7|740868.7|742844.8|740844.8|32
1626333130000|2021-07-15 07:12:10|742846.4|740846.4|742862.8|740862.8|742865.6|740865.6|742843.9|740843.9|37
1626333140000|2021-07-15 07:12:20|742862.2|740862.2|742858.3|740858.3|742868.1|740868.1|742847.9|740847.9|25
1626333150000|2021-07-15 07:12:30|742858.2|740858.2|742903|740903|742904.8|740904.8|742858.2|740858.2|30
1626333160000|2021-07-15 07:12:40|742396|741396|742399.9|741399.9|742410.1|741410.1|742387.1|741387.1|33
1626333170000|2021-07-15 07:12:50|742400.9|741400.9|742468.9|741468.9|742471|741471|742394.7|741394.7|30
1626333180000|2021-07-15 07:13:00|742468.6|741468.6|743035.2|741035.2|743035.2|741471.9|742446.4|740961|35
1626333190000|2021-07-15 07:13:10|743034.9|741034.9|742985.8|740985.8|743042.6|741042.6|742985.8|740985.8|35
1626333200000|2021-07-15 07:13:20|742983.8|740983.8|743110.6|741110.6|743110.6|741607|742607|740983.8|34
1626333210000|2021-07-15 07:13:30|743111.5|741111.5|743100.8|741100.8|743120.5|741557|742544.5|741049.3|34
1626333220000|2021-07-15 07:13:40|743098.1|741098.1|743048.3|741048.3|743099.5|741099.5|743044.2|741044.2|30
1626333230000|2021-07-15 07:13:50|743053.2|741053.2|743042.2|741042.2|743056.8|741056.8|743033|741033|29
1626333240000|2021-07-15 07:14:00|743038|741038|743030.9|741030.9|743041.2|741041.2|743023.3|741023.3|29
1626333250000|2021-07-15 07:14:10|743027.3|741027.3|742960.2|740960.2|743029.5|741539.9|742454.2|740956.2|28
1626333260000|2021-07-15 07:14:20|742959.9|740959.9|742947.5|740947.5|742970|740970|742943|740943|35
1626333270000|2021-07-15 07:14:30|742975.6|740975.6|742925.3|740925.3|742981.4|740981.4|742907.5|740907.5|32
1626333280000|2021-07-15 07:14:40|742924.1|740924.1|742927.2|740927.2|742929.2|740929.2|742921.6|740921.6|25
1626333290000|2021-07-15 07:14:50|742923.9|740923.9|743002.3|741002.3|743014.9|741517.5|742515.8|740911.6|36
1626333300000|2021-07-15 07:15:00|743004.7|741004.7|742572.5|741572.5|743118.5|741629.1|742530.5|741004.7|38
1626333310000|2021-07-15 07:15:10|742587|741587|743163.7|741163.7|743169.5|741587|742587|741129|36
1626333320000|2021-07-15 07:15:20|743163.5|741163.5|743130.6|741130.6|743163.5|741163.5|743128.2|741128.2|34
1626333330000|2021-07-15 07:15:30|743136.6|741136.6|743165.5|741165.5|743165.5|741165.5|743108|741108|32
1626333340000|2021-07-15 07:15:40|743160.8|741160.8|743237.7|741237.7|743245.6|741702|742702|741157.2|31
1626333350000|2021-07-15 07:15:50|743238.5|741238.5|743253.3|741253.3|743284.2|741284.2|743238.5|741238.5|32
1626333360000|2021-07-15 07:16:00|743254.2|741254.2|742780.4|741780.4|743286.4|741780.5|742768.8|741254.2|34
1626333370000|2021-07-15 07:16:10|742780.2|741780.2|742551.2|741551.2|743056|741780.2|742529.8|741030.5|33
1626333380000|2021-07-15 07:16:20|742552.3|741552.3|742570|741570|743061.7|741571|742543.1|741055|34
1626333390000|2021-07-15 07:16:30|742570.5|741570.5|742564.5|741564.5|742571.9|741571.9|742558.7|741558.7|26
1626333400000|2021-07-15 07:16:40|742565.3|741565.3|742565.7|741565.7|742572.7|741572.7|742552.8|741552.8|31
1626333410000|2021-07-15 07:16:50|742566.8|741566.8|742557.9|741557.9|742569.1|741569.1|742549.3|741549.3|33
1626333420000|2021-07-15 07:17:00|742558.8|741558.8|742556.6|741556.6|742579.1|741579.1|742530|741530|34
1626333430000|2021-07-15 07:17:10|742562.8|741562.8|743063.5|741063.5|743063.5|741563|742530.7|741035.8|33
1626333440000|2021-07-15 07:17:20|743063.1|741063.1|742542.1|741542.1|743063.1|741563.4|742540.1|741042|21
1626333450000|2021-07-15 07:17:30|742541.3|741541.3|742554.9|741554.9|743062.3|741569.7|742540.7|741061.7|32
1626333460000|2021-07-15 07:17:40|742557.8|741557.8|743049.7|741049.7|743050.2|741568.6|742547.1|741048.4|32
1626333470000|2021-07-15 07:17:50|743049.4|741049.4|742562|741562|743051.3|741573.1|742527.3|741049.4|34
1626333480000|2021-07-15 07:18:00|742565.1|741565.1|742573|741573|742574.5|741574.5|742557.3|741557.3|31
1626333490000|2021-07-15 07:18:10|742573.9|741573.9|742554.4|741554.4|743060.6|741576.4|742547.1|741060.6|30
1626333500000|2021-07-15 07:18:20|742555.4|741555.4|743052.4|741052.4|743053.3|741562|742548.9|741052.4|23
1626333510000|2021-07-15 07:18:30|743053.3|741053.3|742531.4|741531.4|743053.3|741540.2|742527.2|741039.6|22
1626333520000|2021-07-15 07:18:40|742532.7|741532.7|742512.2|741512.2|742534|741534|742447.9|741447.9|31
1626333530000|2021-07-15 07:18:50|742512.8|741512.8|742456|741456|742976|741512.8|742456|740975.5|32
1626333540000|2021-07-15 07:19:00|742456.8|741456.8|742973|740973|742973|741476.3|742442|740954.5|31
1626333550000|2021-07-15 07:19:10|742971.5|740971.5|742469.5|741469.5|742991.3|741486.6|742467.2|740971.5|31
1626333560000|2021-07-15 07:19:20|742465.7|741465.7|742555.7|741555.7|743059.2|741562|742465.7|741033.5|33
1626333570000|2021-07-15 07:19:30|742556|741556|742552.8|741552.8|742557.2|741557.2|742538.4|741538.4|27
1626333580000|2021-07-15 07:19:40|742557.4|741557.4|742556.7|741556.7|742560.1|741560.1|742549.6|741549.6|30
1626333590000|2021-07-15 07:19:50|742555.9|741555.9|742559.6|741559.6|742563.3|741563.3|742553.5|741553.5|31
1626333600000|2021-07-15 07:20:00|742560.5|741560.5|742633.1|741633.1|743163.9|741656.4|742560.1|741143.9|36
1626333610000|2021-07-15 07:20:10|742640.3|741640.3|742634|741634|742640.3|741640.3|742611.1|741611.1|26
1626333620000|2021-07-15 07:20:20|742631.5|741631.5|742557|741557|743127.7|741635|742557|741072|40
1626333630000|2021-07-15 07:20:30|742571.3|741571.3|743085.7|741085.7|743098.3|741595.9|742567.7|741069.4|35
1626333640000|2021-07-15 07:20:40|743084.1|741084.1|742593|741593|743092.6|741604.2|742584.3|741078.5|36
1626333650000|2021-07-15 07:20:50|742595.3|741595.3|742591.4|741591.4|743098.4|741610.5|742585.6|741097.4|29
1626333660000|2021-07-15 07:21:00|742592.7|741592.7|743085.6|741085.6|743100.7|741635.3|742584|741085.6|33
1626333670000|2021-07-15 07:21:10|743086.2|741086.2|742555.7|741555.7|743103.3|741612.1|742553.8|741081.3|33
1626333680000|2021-07-15 07:21:20|742557.7|741557.7|742566.4|741566.4|742572|741572|742556.3|741556.3|28
1626333690000|2021-07-15 07:21:30|742567.6|741567.6|742564|741564|742589|741589|742564|741564|32
1626333700000|2021-07-15 07:21:40|742558.2|741558.2|743068.3|741068.3|743069|741579.7|742555.8|741064.4|30
1626333710000|2021-07-15 07:21:50|743066.8|741066.8|742576.5|741576.5|743072.7|741583|742566.2|741066.8|30
1626333720000|2021-07-15 07:22:00|742577.6|741577.6|743079.8|741079.8|743109.5|741616.4|742577.6|741071.6|31
1626333730000|2021-07-15 07:22:10|743081.5|741081.5|743158.4|741158.4|743162.6|741664.6|742584.1|741080.1|29
1626333740000|2021-07-15 07:22:20|743155.9|741155.9|743110.1|741110.1|743155.9|741618.1|742610.6|741108.5|35
1626333750000|2021-07-15 07:22:30|743114.3|741114.3|742623.8|741623.8|743114.3|741629|742590.3|741112.8|29
1626333760000|2021-07-15 07:22:40|742627.2|741627.2|742615.5|741615.5|743120.6|741629.4|742604.9|741115.9|30
1626333770000|2021-07-15 07:22:50|742619.6|741619.6|742647.1|741647.1|743153.2|741647.9|742610.8|741115|36
1626333780000|2021-07-15 07:23:00|742650.7|741650.7|742856.8|741856.8|743332.3|741858.3|742644.9|741164.7|34
1626333790000|2021-07-15 07:23:10|742856|741856|742904.2|741904.2|743411.2|741912.6|742856|741392.9|35
1626333800000|2021-07-15 07:23:20|742901.7|741901.7|742910.9|741910.9|743437.2|741936|742900|741401.2|34
1626333810000|2021-07-15 07:23:30|742909.3|741909.3|743420|741420|743429.6|741931.1|742906.5|741386.6|36
1626333820000|2021-07-15 07:23:40|743418.2|741418.2|742765.3|741765.3|743433.4|741896.9|742765.3|741321.7|37
1626333830000|2021-07-15 07:23:50|742764.8|741764.8|742776.7|741776.7|742776.7|741776.7|742737.4|741737.4|22
1626333840000|2021-07-15 07:24:00|742774|741774|743338.8|741338.8|743374.4|741844.1|742771.3|741291.4|34
1626333850000|2021-07-15 07:24:10|743340.5|741340.5|743382.7|741382.7|743403.4|741899.6|742854.2|741334.7|37
1626333860000|2021-07-15 07:24:20|743381.9|741381.9|742924.8|741924.8|743417|741924.8|742916.2|741381.9|34
1626333870000|2021-07-15 07:24:30|742923.5|741923.5|743566.3|741566.3|743595.6|742079|742923.5|741558|37
1626333880000|2021-07-15 07:24:40|743573|741573|743569.3|741569.3|743574|742071.9|743062.7|741565.2|32
1626333890000|2021-07-15 07:24:50|743569.9|741569.9|743607.7|741607.7|743607.7|742081.2|743081.2|741567.6|34
1626333900000|2021-07-15 07:25:00|743603.4|741603.4|743633.2|741633.2|743637.8|741637.8|743595.2|741595.2|34
1626333910000|2021-07-15 07:25:10|743633.7|741633.7|743711.4|741711.4|743720.8|742218.5|743161.6|741633.7|38
1626333920000|2021-07-15 07:25:20|743695.6|741695.6|743653.3|741653.3|743721|741721|743641.8|741641.8|32
1626333930000|2021-07-15 07:25:30|743652.5|741652.5|743552.5|741552.5|743652.8|742107.4|743058.6|741548.5|37
1626333940000|2021-07-15 07:25:40|743557.5|741557.5|743549.2|741549.2|743582.7|742070.6|743051.7|741544.5|28
1626333950000|2021-07-15 07:25:50|743548.2|741548.2|743562|741562|743565.2|741565.2|743547.4|741547.4|23
1626333960000|2021-07-15 07:26:00|743564.8|741564.8|743631.6|741631.6|743631.6|742091.3|743070.6|741560.2|39
1626333970000|2021-07-15 07:26:10|743630.9|741630.9|743639.7|741639.7|743658.8|741658.8|743610.2|741610.2|32
1626333980000|2021-07-15 07:26:20|743639.5|741639.5|743145.6|742145.6|743750|742237.7|743145.6|741623.9|35
1626333990000|2021-07-15 07:26:30|743159.6|742159.6|743663.8|741663.8|743666.9|742164.2|743159.6|741659|33
1626334000000|2021-07-15 07:26:40|743668.7|741668.7|743685.2|741685.2|743688.5|742186.3|743178.1|741668.7|31
1626334010000|2021-07-15 07:26:50|743689.8|741689.8|743688.2|741688.2|743708.8|742223.8|743223.8|741671.2|35
1626334020000|2021-07-15 07:27:00|743689.9|741689.9|743679.8|741679.8|743696.2|741696.2|743672.9|741672.9|36
1626334030000|2021-07-15 07:27:10|743678.3|741678.3|743746.2|741746.2|743754.8|742259.4|743239.6|741655.6|37
1626334040000|2021-07-15 07:27:20|743745.3|741745.3|743757.3|741757.3|743778.6|742284|743239.6|741745.3|34
1626334050000|2021-07-15 07:27:30|743753.6|741753.6|743705.2|741705.2|743767.3|741767.3|743666.2|741666.2|33
1626334060000|2021-07-15 07:27:40|743705.6|741705.6|743673.3|741673.3|743720.5|742212.2|743212.2|741673.3|30
1626334070000|2021-07-15 07:27:50|743656.2|741656.2|743630.2|741630.2|743656.2|741656.2|743609.3|741609.3|35
1626334080000|2021-07-15 07:28:00|743622.8|741622.8|743672.5|741672.5|743700.2|742143.9|743138.5|741622.8|36
1626334090000|2021-07-15 07:28:10|743669.5|741669.5|743650.8|741650.8|743707.2|741707.2|743650.7|741650.7|37
1626334100000|2021-07-15 07:28:20|743647.8|741647.8|743654.8|741654.8|743674.9|741674.9|743641.3|741641.3|38
1626334110000|2021-07-15 07:28:30|743653.5|741653.5|743549|741549|743653.5|742080|743012.4|741549|37
1626334120000|2021-07-15 07:28:40|743550.4|741550.4|743545.2|741545.2|743559|742039.6|743026.1|741541|36
1626334130000|2021-07-15 07:28:50|743549.1|741549.1|743541.2|741541.2|743579|741579|743541.2|741541.2|32
1626334140000|2021-07-15 07:29:00|743530|741530|743610.4|741610.4|743610.4|741610.4|743530|741530|29
1626334150000|2021-07-15 07:29:10|743608.5|741608.5|743606.3|741606.3|743620.7|742114.2|743114.2|741606.3|25
1626334160000|2021-07-15 07:29:20|743602.1|741602.1|743571.2|741571.2|743602.4|742105.7|743068|741569.9|28
1626334170000|2021-07-15 07:29:30|743567.9|741567.9|743538.3|741538.3|743573|742062.4|743033.7|741537|33
1626334180000|2021-07-15 07:29:40|743538.7|741538.7|743534.5|741534.5|743539.6|742032.1|743030.5|741513.3|33
1626334190000|2021-07-15 07:29:50|743541|741541|743521.4|741521.4|743543.7|742027.1|743022.2|741509.4|29
1626334200000|2021-07-15 07:30:00|743519.1|741519.1|743614.5|741614.5|743616.7|742056.2|743056.2|741519.1|36
1626334210000|2021-07-15 07:30:10|743610.9|741610.9|743159.9|742159.9|743661.6|742169.2|743110.4|741600.6|33
1626334220000|2021-07-15 07:30:20|743158.9|742158.9|743164.7|742164.7|743186|742186|743129.1|742129.1|35
1626334230000|2021-07-15 07:30:30|743169|742169|743216|742216|743216|742216|743164.5|742164.5|34
1626334240000|2021-07-15 07:30:40|743213.6|742213.6|743301.3|742301.3|743345.3|742345.3|743208.7|742208.7|35
1626334250000|2021-07-15 07:30:50|743301.1|742301.1|743685.6|741685.6|743694.2|742301.1|743123.5|741685.6|36
1626334260000|2021-07-15 07:31:00|743694|741694|743131.2|742131.2|743694|742198.7|743125.1|741694|30
1626334270000|2021-07-15 07:31:10|743132|742132|743099.7|742099.7|743611.5|742166.7|743084|741603.8|34
1626334280000|2021-07-15 07:31:20|743079|742079|743069|742069|743555.5|742104.7|743035|741550.5|32
1626334290000|2021-07-15 07:31:30|743065.2|742065.2|743029.2|742029.2|743072.9|742072.9|743029.2|742029.2|34
1626334300000|2021-07-15 07:31:40|743029|742029|743006.4|742006.4|743054.1|742054.1|742993.1|741993.1|31
1626334310000|2021-07-15 07:31:50|742992.6|741992.6|742870.3|741870.3|743346.1|741992.6|742790.6|741293.2|36
1626334320000|2021-07-15 07:32:00|742867.6|741867.6|742928.4|741928.4|742941|741941|742849.3|741849.3|33
1626334330000|2021-07-15 07:32:10|742927.8|741927.8|743501.5|741501.5|743501.5|741998.3|742927.8|741483.1|31
1626334340000|2021-07-15 07:32:20|743521.7|741521.7|743009.3|742009.3|743553.7|742035.1|743008.1|741519.9|35
1626334350000|2021-07-15 07:32:30|743008.8|742008.8|743532.8|741532.8|743553.6|742059.5|743008.8|741529.8|34
1626334360000|2021-07-15 07:32:40|743532.9|741532.9|743065.5|742065.5|743559|742065.5|743046.1|741532.9|30
1626334370000|2021-07-15 07:32:50|743069.5|742069.5|743548.2|741548.2|743587.7|742097.3|743065.5|741548.2|37
1626334380000|2021-07-15 07:33:00|743549.7|741549.7|743140.5|742140.5|743646.2|742153.2|743060.2|741549.7|36
1626334390000|2021-07-15 07:33:10|743134.6|742134.6|743144.1|742144.1|743144.1|742144.1|743132|742132|33
1626334400000|2021-07-15 07:33:20|743143.1|742143.1|743679.1|741679.1|743681.3|742157.3|743136.1|741641|36
1626334410000|2021-07-15 07:33:30|743679.4|741679.4|743085.3|742085.3|743687.8|742189.3|743079|741657.8|37
1626334420000|2021-07-15 07:33:40|743074.9|742074.9|743081.3|742081.3|743082.9|742082.9|743073.5|742073.5|21
1626334430000|2021-07-15 07:33:50|743080|742080|743007.8|742007.8|743080|742080|743000.3|742000.3|27
1626334440000|2021-07-15 07:34:00|743008.8|742008.8|743499.3|741499.3|743515.1|742020.1|742992.9|741499.3|35
1626334450000|2021-07-15 07:34:10|743500.9|741500.9|743060.9|742060.9|743501.1|742072.3|742998.8|741499.3|30
1626334460000|2021-07-15 07:34:20|743068.4|742068.4|743034.7|742034.7|743535.4|742078.3|743034.7|741532.8|36
1626334470000|2021-07-15 07:34:30|743037.1|742037.1|743007.4|742007.4|743042.7|742042.7|742998.8|741998.8|29
1626334480000|2021-07-15 07:34:40|743005.9|742005.9|742870.5|741870.5|743018.7|742018.7|742850.4|741850.4|29
1626334490000|2021-07-15 07:34:50|742868.2|741868.2|742859.6|741859.6|742874|741874|742852.2|741852.2|26
1626334500000|2021-07-15 07:35:00|742856.4|741856.4|742865.3|741865.3|743430.8|741926.5|742856.4|741427.3|31
1626334510000|2021-07-15 07:35:10|742868.2|741868.2|742878.1|741878.1|742892|741892|742859.5|741859.5|32
1626334520000|2021-07-15 07:35:20|742878.7|741878.7|743367.8|741367.8|743367.8|741886.2|742867.6|741367.8|28
1626334530000|2021-07-15 07:35:30|743362.6|741362.6|742855.3|741855.3|743362.6|741865.4|742855|741362.6|33
1626334540000|2021-07-15 07:35:40|742856.2|741856.2|742851.5|741851.5|742857.2|741857.2|742846.5|741846.5|23
1626334550000|2021-07-15 07:35:50|742851.4|741851.4|742839.7|741839.7|742851.6|741851.6|742817.3|741817.3|27
1626334560000|2021-07-15 07:36:00|742838.7|741838.7|742824.4|741824.4|743331.2|741849.2|742817.7|741331.2|35
1626334570000|2021-07-15 07:36:10|742819.4|741819.4|742825|741825|742832.3|741832.3|742818.5|741818.5|30
1626334580000|2021-07-15 07:36:20|742824.2|741824.2|742827.8|741827.8|742828.3|741828.3|742819.9|741819.9|20
1626334590000|2021-07-15 07:36:30|742827.9|741827.9|742850.6|741850.6|742854.3|741854.3|742825.3|741825.3|22
1626334600000|2021-07-15 07:36:40|742852.1|741852.1|742837.6|741837.6|742852.3|741852.3|742831.1|741831.1|31
1626334610000|2021-07-15 07:36:50|742837.3|741837.3|742820.2|741820.2|742837.3|741837.3|742818.4|741818.4|22
1626334620000|2021-07-15 07:37:00|742820|741820|742829.9|741829.9|742829.9|741829.9|742817.9|741817.9|28
1626334630000|2021-07-15 07:37:10|742830.3|741830.3|742838.1|741838.1|742838.3|741838.3|742824.7|741824.7|31
1626334640000|2021-07-15 07:37:20|742832.3|741832.3|742760.9|741760.9|742836|741836|742748.1|741748.1|29
1626334650000|2021-07-15 07:37:30|742757.3|741757.3|742746.3|741746.3|742758.2|741758.2|742742.9|741742.9|25
1626334660000|2021-07-15 07:37:40|742746.7|741746.7|742727|741727|742746.7|741746.7|742713.6|741713.6|28
1626334670000|2021-07-15 07:37:50|742738.3|741738.3|742714|741714|742738.5|741738.5|742711.5|741711.5|12
1626334680000|2021-07-15 07:38:00|742716.8|741716.8|742756.7|741756.7|742760.9|741760.9|742715|741715|34
1626334690000|2021-07-15 07:38:10|742756.6|741756.6|742745.1|741745.1|742771.1|741771.1|742745.1|741745.1|26
1626334700000|2021-07-15 07:38:20|742746.2|741746.2|742757.8|741757.8|742759.5|741759.5|742746.2|741746.2|26
1626334710000|2021-07-15 07:38:30|742756.4|741756.4|742752.2|741752.2|742757.7|741757.7|742747.5|741747.5|23
1626334720000|2021-07-15 07:38:40|742753.8|741753.8|742753.5|741753.5|742755.8|741755.8|742750.6|741750.6|21
1626334730000|2021-07-15 07:38:50|742753.4|741753.4|742751.6|741751.6|742754.2|741754.2|742744.1|741744.1|19
1626334740000|2021-07-15 07:39:00|742750.8|741750.8|742761.4|741761.4|742761.4|741761.4|742749.2|741749.2|28
1626334750000|2021-07-15 07:39:10|742762.5|741762.5|742775.4|741775.4|743303.5|741813.4|742761.7|741291.5|35
1626334760000|2021-07-15 07:39:20|742772.2|741772.2|742739.4|741739.4|742772.2|741772.2|742731|741731|27
1626334770000|2021-07-15 07:39:30|742748.6|741748.6|742742.7|741742.7|742754.4|741754.4|742736.2|741736.2|23
1626334780000|2021-07-15 07:39:40|742750.8|741750.8|742720.2|741720.2|742751.3|741751.3|742708.2|741708.2|26
1626334790000|2021-07-15 07:39:50|742718.6|741718.6|742687|741687|742720|741720|742677.1|741677.1|21
1626334800000|2021-07-15 07:40:00|742688.9|741688.9|742609.1|741609.1|743108.8|741690.6|742594.2|741106.5|23
1626334810000|2021-07-15 07:40:10|742611.9|741611.9|742629.9|741629.9|743119|741629.9|742601.8|741119|24
1626334820000|2021-07-15 07:40:20|742630.8|741630.8|742682.8|741682.8|743152.9|741684.4|742624|741150.5|35
1626334830000|2021-07-15 07:40:30|742680.1|741680.1|742725.8|741725.8|743230.1|741744.3|742678.9|741229.3|33
1626334840000|2021-07-15 07:40:40|742724.4|741724.4|743233|741233|743235.4|741745.7|742701.6|741202.6|31
1626334850000|2021-07-15 07:40:50|742732.9|741732.9|742755.6|741755.6|742765.6|741765.6|742727.5|741727.5|29
1626334860000|2021-07-15 07:41:00|742754.7|741754.7|742708.6|741708.6|742755.2|741755.2|742681.4|741681.4|28
1626334870000|2021-07-15 07:41:10|742704.4|741704.4|742761.3|741761.3|743255.6|741776.6|742703.7|741254|33
1626334880000|2021-07-15 07:41:20|743263.8|741263.8|742862.8|741862.8|743276.2|741883.3|742800.5|741263.8|37
1626334890000|2021-07-15 07:41:30|742871.8|741871.8|742725.1|741725.1|742879.5|741879.5|742723.1|741723.1|32
1626334900000|2021-07-15 07:41:40|742726.8|741726.8|742731.4|741731.4|742739.4|741739.4|742726.8|741726.8|35
1626334910000|2021-07-15 07:41:50|742730.8|741730.8|742721.6|741721.6|742738.1|741738.1|742721.6|741721.6|29
1626334920000|2021-07-15 07:42:00|742713.9|741713.9|742747.4|741747.4|742754.4|741754.4|742709.9|741709.9|29
1626334930000|2021-07-15 07:42:10|742751.3|741751.3|742730.4|741730.4|742754.1|741754.1|742724.7|741724.7|31
1626334940000|2021-07-15 07:42:20|742728.8|741728.8|742753.7|741753.7|742764|741764|742728.8|741728.8|37
1626334950000|2021-07-15 07:42:30|742752.4|741752.4|742751.1|741751.1|742763.5|741763.5|742751.1|741751.1|34
1626334960000|2021-07-15 07:42:40|742750.4|741750.4|742753.1|741753.1|742768.6|741768.6|742744.8|741744.8|34
1626334970000|2021-07-15 07:42:50|742752.7|741752.7|742747.5|741747.5|743243.8|741755|742735.7|741238.3|36
1626334980000|2021-07-15 07:43:00|742747.8|741747.8|742755.3|741755.3|742776.6|741776.6|742744.2|741744.2|31
1626334990000|2021-07-15 07:43:10|742754|741754|742743.8|741743.8|742763.7|741763.7|742737|741737|36
1626335000000|2021-07-15 07:43:20|742744.2|741744.2|742873.5|741873.5|742875.4|741875.4|742744.2|741744.2|33
1626335010000|2021-07-15 07:43:30|742871.4|741871.4|742869.1|741869.1|742875.9|741875.9|742859.5|741859.5|31
1626335020000|2021-07-15 07:43:40|742870|741870|742858.3|741858.3|743357.2|741870|742852.8|741356.6|27
1626335030000|2021-07-15 07:43:50|742862.5|741862.5|742867.3|741867.3|742885.7|741885.7|742861.7|741861.7|34
1626335040000|2021-07-15 07:44:00|742866.4|741866.4|742945|741945|743450.9|741965.5|742860.1|741438|33
1626335050000|2021-07-15 07:44:10|742949|741949|742941.3|741941.3|742949|741949|742927.6|741927.6|29
1626335060000|2021-07-15 07:44:20|742942|741942|743509.2|741509.2|743558.7|742055.9|742941.5|741506.4|34
1626335070000|2021-07-15 07:44:30|743515.7|741515.7|743082.2|742082.2|743598|742092.8|743025.4|741506.4|36
1626335080000|2021-07-15 07:44:40|743086.1|742086.1|742993.4|741993.4|743091.6|742091.6|742993.4|741993.4|36
1626335090000|2021-07-15 07:44:50|742992.2|741992.2|742972.1|741972.1|743495.4|741992.3|742968.1|741466.9|40
1626335100000|2021-07-15 07:45:00|742971.2|741971.2|743091.2|742091.2|743577.2|742095.1|742971.2|741491|35
1626335110000|2021-07-15 07:45:10|743088.5|742088.5|743126.5|742126.5|743626.2|742126.5|743084.3|741615.3|31
1626335120000|2021-07-15 07:45:20|743125.9|742125.9|743172.3|742172.3|743673.6|742175.6|743125.9|741651.4|35
1626335130000|2021-07-15 07:45:30|743665.4|741665.4|743672.7|741672.7|743686.8|742196.2|743163.9|741664.3|36
1626335140000|2021-07-15 07:45:40|743672.9|741672.9|743615.5|741615.5|743673.1|742154.7|743130|741615.5|35
1626335150000|2021-07-15 07:45:50|743618.7|741618.7|743617.1|741617.1|743644.4|742139.3|743128.6|741617.1|38
1626335160000|2021-07-15 07:46:00|743620.2|741620.2|743116.8|742116.8|743636.9|742117.8|743110.9|741612.9|39
1626335170000|2021-07-15 07:46:10|743113.6|742113.6|743636.4|741636.4|743650.2|742146.7|743112.5|741634|33
1626335180000|2021-07-15 07:46:20|743131.3|742131.3|743057.9|742057.9|743626.1|742131.3|743039|741542.3|33
1626335190000|2021-07-15 07:46:30|743056.9|742056.9|743060.1|742060.1|743583.4|742071.3|743055.7|741567.5|27
1626335200000|2021-07-15 07:46:40|743058.9|742058.9|743499.3|741499.3|743553.7|742059.6|742903.5|741469.6|36
1626335210000|2021-07-15 07:46:50|743490.6|741490.6|742911|741911|743490.6|741940|742890.8|741434|29
1626335220000|2021-07-15 07:47:00|742910.5|741910.5|743352.1|741352.1|743376.5|741910.5|742859.4|741351.2|36
1626335230000|2021-07-15 07:47:10|743344|741344|743349.5|741349.5|743365.4|741859.5|742845.7|741332.9|34
1626335240000|2021-07-15 07:47:20|743349.8|741349.8|743358.8|741358.8|743360.1|741850.9|742838.7|741344|27
1626335250000|2021-07-15 07:47:30|743357.8|741357.8|742812.5|741812.5|743374|741872.2|742809.7|741352.7|35
1626335260000|2021-07-15 07:47:40|742813.9|741813.9|742826.3|741826.3|742826.3|741826.3|742809.6|741809.6|27
1626335270000|2021-07-15 07:47:50|742820.7|741820.7|742854.3|741854.3|743352.7|741858|742820.7|741352|34
1626335280000|2021-07-15 07:48:00|742857.5|741857.5|742989.6|741989.6|743484.1|741996.8|742792.7|741383.3|37
1626335290000|2021-07-15 07:48:10|742988|741988|743551|741551|743551|742002.9|742981.8|741482.3|28
1626335300000|2021-07-15 07:48:20|743546.5|741546.5|743001.9|742001.9|743571.2|742072.8|743001.9|741523.8|32
1626335310000|2021-07-15 07:48:30|743506.7|741506.7|742859.3|741859.3|743513.8|741996.9|742850.9|741506.7|32
1626335320000|2021-07-15 07:48:40|742860.2|741860.2|742869.6|741869.6|742902.5|741902.5|742844.3|741844.3|36
1626335330000|2021-07-15 07:48:50|742854.6|741854.6|742812.3|741812.3|742854.6|741854.6|742794.8|741794.8|25
1626335340000|2021-07-15 07:49:00|742812.5|741812.5|742813|741813|742813.3|741813.3|742797|741797|24
1626335350000|2021-07-15 07:49:10|742808.4|741808.4|742798.2|741798.2|742818.7|741818.7|742790.4|741790.4|36
1626335360000|2021-07-15 07:49:20|742799.4|741799.4|742873.9|741873.9|742920.3|741920.3|742770.1|741770.1|32
1626335370000|2021-07-15 07:49:30|742873.6|741873.6|742854.3|741854.3|743354.7|741873.6|742841.2|741348.2|35
1626335380000|2021-07-15 07:49:40|742852.9|741852.9|742834.7|741834.7|743328.4|741852.9|742824.7|741328.4|30
1626335390000|2021-07-15 07:49:50|742835.1|741835.1|742740|741740|742841.3|741841.3|742733.5|741733.5|28
1626335400000|2021-07-15 07:50:00|742733.5|741733.5|742729.4|741729.4|742740.7|741740.7|742729|741729|24
1626335410000|2021-07-15 07:50:10|742729.8|741729.8|742737.9|741737.9|742745.3|741745.3|742729.8|741729.8|23
1626335420000|2021-07-15 07:50:20|742741.9|741741.9|742829.3|741829.3|743291.9|741843.4|742730.7|741291.9|28
1626335430000|2021-07-15 07:50:30|742825.8|741825.8|742829|741829|742836.7|741836.7|742824.2|741824.2|21
1626335440000|2021-07-15 07:50:40|742826.5|741826.5|742862.5|741862.5|742874|741874|742826.5|741826.5|33
1626335450000|2021-07-15 07:50:50|742860.3|741860.3|742784|741784|742903.4|741903.4|742781.2|741781.2|35
1626335460000|2021-07-15 07:51:00|742783.9|741783.9|742792.7|741792.7|742818.5|741818.5|742783.1|741783.1|27
1626335470000|2021-07-15 07:51:10|742790.6|741790.6|742840.2|741840.2|743338.8|741860|742789.6|741332.2|31
1626335480000|2021-07-15 07:51:20|742840.9|741840.9|742853.6|741853.6|743374|741893.1|742840.9|741357.7|29
1626335490000|2021-07-15 07:51:30|742851.3|741851.3|742814.7|741814.7|742858|741858|742812.6|741812.6|30
1626335500000|2021-07-15 07:51:40|742825.5|741825.5|742851.3|741851.3|742869.9|741869.9|742819.6|741819.6|37
1626335510000|2021-07-15 07:51:50|742850|741850|742936.8|741936.8|742964.5|741964.5|742833.4|741833.4|39
1626335520000|2021-07-15 07:52:00|742939.9|741939.9|742924.7|741924.7|743448|741962|742847.7|741419.8|36
1626335530000|2021-07-15 07:52:10|743420.9|741420.9|742900.2|741900.2|743422.6|741911.2|742879.5|741399.4|37
1626335540000|2021-07-15 07:52:20|742894.7|741894.7|742900.5|741900.5|742905.9|741905.9|742892.9|741892.9|29
1626335550000|2021-07-15 07:52:30|742888.7|741888.7|742945.4|741945.4|743448.4|741951.8|742888.7|741434.4|28
1626335560000|2021-07-15 07:52:40|742942.5|741942.5|742997.3|741997.3|742997.3|741997.3|742938.2|741938.2|25
1626335570000|2021-07-15 07:52:50|742995.1|741995.1|743083.5|742083.5|743576.6|742096.9|742986.8|741576.6|29
1626335580000|2021-07-15 07:53:00|743589|741589|743155.8|742155.8|743652.3|742157.1|743078|741589|32
1626335590000|2021-07-15 07:53:10|743151.3|742151.3|743617.6|741617.6|743643.6|742153.8|743129.9|741615.8|37
1626335600000|2021-07-15 07:53:20|743617.1|741617.1|743608.8|741608.8|743620.7|742109.9|743030.1|741533.2|32
1626335610000|2021-07-15 07:53:30|743608.4|741608.4|743589.8|741589.8|743610.8|742132.5|743088.3|741586.7|37
1626335620000|2021-07-15 07:53:40|743585.9|741585.9|743626.7|741626.7|743626.7|741626.7|743585.9|741585.9|37
1626335630000|2021-07-15 07:53:50|743630|741630|743121.7|742121.7|743642.6|742142.9|743119|741615.4|33
1626335640000|2021-07-15 07:54:00|743122.8|742122.8|743140.5|742140.5|743150.5|742150.5|743121.8|742121.8|27
1626335650000|2021-07-15 07:54:10|743642.3|741642.3|743640.4|741640.4|743645.4|742152|743139.5|741639.6|28
1626335660000|2021-07-15 07:54:20|743640.5|741640.5|743634.5|741634.5|743641.4|741641.4|743628.3|741628.3|31
1626335670000|2021-07-15 07:54:30|743634.1|741634.1|743588.4|741588.4|743648.7|742096.6|743065.6|741588.4|27
1626335680000|2021-07-15 07:54:40|743587.5|741587.5|743595|741595|743607.8|742101|743091.3|741585.2|33
1626335690000|2021-07-15 07:54:50|743593.8|741593.8|743580.1|741580.1|743593.8|742079.6|743067|741571.7|33
1626335700000|2021-07-15 07:55:00|743580.6|741580.6|743047.4|742047.4|743585.7|742061.3|743043.6|741539.3|35
1626335710000|2021-07-15 07:55:10|743044.3|742044.3|743045.2|742045.2|743560.3|742074.7|743040|741560.3|37
1626335720000|2021-07-15 07:55:20|743044.9|742044.9|743062.1|742062.1|743531.4|742062.4|743029.8|741531.4|33
1626335730000|2021-07-15 07:55:30|743057.9|742057.9|743042|742042|743541.9|742058.4|743031.1|741537.2|31
1626335740000|2021-07-15 07:55:40|743041.1|742041.1|743031.9|742031.9|743044.7|742044.7|743031.8|742031.8|23
1626335750000|2021-07-15 07:55:50|743032.1|742032.1|743034|742034|743037.7|742037.7|743029|742029|24
1626335760000|2021-07-15 07:56:00|743033.9|742033.9|743085.2|742085.2|743576.5|742101.2|743033.1|741575.1|30
1626335770000|2021-07-15 07:56:10|743080.2|742080.2|743593.9|741593.9|743610.5|742100.7|743080.2|741579.5|38
1626335780000|2021-07-15 07:56:20|743596.7|741596.7|743591.5|741591.5|743596.7|742104.6|743082.4|741587|36
1626335790000|2021-07-15 07:56:30|743596.7|741596.7|743524.8|741524.8|743596.7|742091.4|742989.1|741519.5|33
1626335800000|2021-07-15 07:56:40|743523.6|741523.6|743526.2|741526.2|743532|741532|743520.9|741520.9|29
1626335810000|2021-07-15 07:56:50|743525.1|741525.1|743586.9|741586.9|743591.8|742089.3|743079.7|741525.1|29
1626335820000|2021-07-15 07:57:00|743586.5|741586.5|743081.5|742081.5|743590.4|742090.5|743081.5|741578.6|33
1626335830000|2021-07-15 07:57:10|743080.6|742080.6|743085.1|742085.1|743584.9|742085.1|743038.2|741546.9|37
1626335840000|2021-07-15 07:57:20|743082.4|742082.4|743116.4|742116.4|743607.4|742132.3|743082.4|741599.7|28
1626335850000|2021-07-15 07:57:30|743116.6|742116.6|743081.8|742081.8|743608.5|742117.4|743073.1|741604.5|33
1626335860000|2021-07-15 07:57:40|743082.3|742082.3|743081.3|742081.3|743084.9|742084.9|743060.5|742060.5|29
1626335870000|2021-07-15 07:57:50|743078.7|742078.7|743100.8|742100.8|743612.8|742117.7|743078.7|741601.6|33
1626335880000|2021-07-15 07:58:00|743101.7|742101.7|743131.2|742131.2|743131.2|742131.2|743095.4|742095.4|24
1626335890000|2021-07-15 07:58:10|743140.5|742140.5|743136|742136|743140.5|742140.5|743106.3|742106.3|29
1626335900000|2021-07-15 07:58:20|743139.7|742139.7|743094.4|742094.4|743622.8|742146.9|743031.7|741544|38
1626335910000|2021-07-15 07:58:30|743098.9|742098.9|743050.6|742050.6|743593.2|742098.9|743044.1|741554.9|35
1626335920000|2021-07-15 07:58:40|743552.2|741552.2|743020.5|742020.5|743552.2|742036.3|743007.1|741533.5|30
1626335930000|2021-07-15 07:58:50|743017.3|742017.3|742957.4|741957.4|743032.4|742032.4|742942.6|741942.6|37
1626335940000|2021-07-15 07:59:00|742958.2|741958.2|743479.6|741479.6|743510.9|742003.4|742948|741470.8|40
1626335950000|2021-07-15 07:59:10|743481.2|741481.2|742932.9|741932.9|743487.5|741952.3|742902.8|741423.6|31
1626335960000|2021-07-15 07:59:20|742928.7|741928.7|743321.3|741321.3|743432.4|741933.1|742816.4|741321.3|34
1626335970000|2021-07-15 07:59:30|743320|741320|742809|741809|743321.5|741818.6|742799.5|741308.1|32
1626335980000|2021-07-15 07:59:40|742805.2|741805.2|742815.5|741815.5|743300.4|741815.5|742785.3|741293|26
1626335990000|2021-07-15 07:59:50|742822.9|741822.9|743328.5|741328.5|743333.3|741831.3|742805.1|741317.9|37
1626336000000|2021-07-15 08:00:00|743329.5|741329.5|742817.4|741817.4|743354.6|741873.1|742793.3|741307.6|38
1626336010000|2021-07-15 08:00:10|742811.9|741811.9|742862.5|741862.5|742862.5|741862.5|742811.9|741811.9|32
1626336020000|2021-07-15 08:00:20|742861.8|741861.8|742863.9|741863.9|742877.2|741877.2|742837.8|741837.8|37
1626336030000|2021-07-15 08:00:30|742865.4|741865.4|742868.3|741868.3|743354.3|741881.7|742836|741354.3|34
1626336040000|2021-07-15 08:00:40|742869.8|741869.8|742896.1|741896.1|742899.6|741899.6|742861.3|741861.3|33
1626336050000|2021-07-15 08:00:50|742896.9|741896.9|743429.8|741429.8|743429.8|741994.3|742871.4|741429.8|32
1626336060000|2021-07-15 08:01:00|743429.3|741429.3|742864.5|741864.5|743429.3|741933|742864.5|741394.7|36
1626336070000|2021-07-15 08:01:10|742869.6|741869.6|742917.1|741917.1|743397.4|741917.1|742869.6|741361.7|31
1626336080000|2021-07-15 08:01:20|742919|741919|743408.7|741408.7|743416.3|741943.4|742888.9|741394.9|39
1626336090000|2021-07-15 08:01:30|742910.9|741910.9|742890.9|741890.9|743431.6|741932.3|742890.9|741431.6|37
1626336100000|2021-07-15 08:01:40|742888.2|741888.2|742882|741882|743422.4|741920.8|742881.5|741405.3|32
1626336110000|2021-07-15 08:01:50|742885.1|741885.1|743349.4|741349.4|743351.2|741895.8|742843.5|741338.5|32
1626336120000|2021-07-15 08:02:00|743346.3|741346.3|742880.3|741880.3|743371.5|741903|742858.9|741346.3|35
1626336130000|2021-07-15 08:02:10|742882.4|741882.4|742830.6|741830.6|743352.4|741884.1|742820.7|741342.2|36
1626336140000|2021-07-15 08:02:20|743330.9|741330.9|742786.1|741786.1|743330.9|741809.2|742784.7|741302.6|37
1626336150000|2021-07-15 08:02:30|742788.2|741788.2|742793.7|741793.7|742798.4|741798.4|742786.7|741786.7|32
1626336160000|2021-07-15 08:02:40|742808.2|741808.2|742810.2|741810.2|742810.9|741810.9|742796.9|741796.9|31
1626336170000|2021-07-15 08:02:50|742808.2|741808.2|742765.5|741765.5|742814.3|741814.3|742765.5|741765.5|24
1626336180000|2021-07-15 08:03:00|742771.5|741771.5|742797.9|741797.9|742808.1|741808.1|742765.2|741765.2|30
1626336190000|2021-07-15 08:03:10|742804.5|741804.5|742802.9|741802.9|742806|741806|742792.2|741792.2|28
1626336200000|2021-07-15 08:03:20|742807|741807|742775.4|741775.4|743293.4|741808.5|742770.2|741293.4|36
1626336210000|2021-07-15 08:03:30|742777.3|741777.3|742784.4|741784.4|742791|741791|742773.5|741773.5|25
1626336220000|2021-07-15 08:03:40|742785.9|741785.9|742744.8|741744.8|743294.5|741790.6|742744.8|741273.9|31
1626336230000|2021-07-15 08:03:50|742745.9|741745.9|742777.7|741777.7|742796.8|741796.8|742737.5|741737.5|37
1626336240000|2021-07-15 08:04:00|742770.7|741770.7|742774.9|741774.9|742783.1|741783.1|742760.7|741760.7|25
1626336250000|2021-07-15 08:04:10|742780.8|741780.8|742772.4|741772.4|743291.2|741796.4|742767.5|741274|32
1626336260000|2021-07-15 08:04:20|742774.3|741774.3|742759.2|741759.2|742775.4|741775.4|742753.5|741753.5|28
1626336270000|2021-07-15 08:04:30|742751.9|741751.9|742636.1|741636.1|743191.2|741794.4|742620.3|741122.2|35
1626336280000|2021-07-15 08:04:40|742622.3|741622.3|742685.5|741685.5|743125.6|741691.4|742487.7|741119.1|38
1626336290000|2021-07-15 08:04:50|743188.1|741188.1|742609.4|741609.4|743189.3|741688.6|742518.6|741188.1|33
1626336300000|2021-07-15 08:05:00|742616.9|741616.9|743079|741079|743088.5|741624.1|742577.1|741079|29
1626336310000|2021-07-15 08:05:10|742597.8|741597.8|742638.1|741638.1|743140.6|741644.8|742589.2|741089|34
1626336320000|2021-07-15 08:05:20|742635|741635|742661.7|741661.7|743171.3|741677.5|742632|741164|26
1626336330000|2021-07-15 08:05:30|742661.2|741661.2|743193.5|741193.5|743193.5|741710.3|742658.1|741177.9|23
1626336340000|2021-07-15 08:05:40|743195.3|741195.3|742714.4|741714.4|743198.6|741719.8|742697.2|741186.2|31
1626336350000|2021-07-15 08:05:50|742712.6|741712.6|742717.2|741717.2|742717.6|741717.6|742707.8|741707.8|28
1626336360000|2021-07-15 08:06:00|742716.6|741716.6|742717.3|741717.3|742718.1|741718.1|742714|741714|27
1626336370000|2021-07-15 08:06:10|742715.6|741715.6|742783.4|741783.4|743295.1|741799.7|742709.6|741217.3|35
1626336380000|2021-07-15 08:06:20|743292.9|741292.9|743293.2|741293.2|743298.1|741788.9|742788.9|741285.5|30
1626336390000|2021-07-15 08:06:30|743290.3|741290.3|743288.1|741288.1|743291.9|741291.9|743283.8|741283.8|29
1626336400000|2021-07-15 08:06:40|743287.3|741287.3|743231.3|741231.3|743289.6|741733.7|742715.6|741218.7|33
1626336410000|2021-07-15 08:06:50|743227.5|741227.5|742686.1|741686.1|743237.1|741717.2|742664.7|741210.5|29
1626336420000|2021-07-15 08:07:00|742681.2|741681.2|742639.2|741639.2|743184.1|741686.4|742626|741178.8|35
1626336430000|2021-07-15 08:07:10|742647.1|741647.1|743067|741067|743067|741647.1|742549.5|741067|37
1626336440000|2021-07-15 08:07:20|743068.2|741068.2|742565.6|741565.6|743068.2|741584.8|742553.9|741057.3|32
1626336450000|2021-07-15 08:07:30|742564.9|741564.9|742567|741567|742567|741567|742559.9|741559.9|19
1626336460000|2021-07-15 08:07:40|742559.7|741559.7|742522.1|741522.1|742570.1|741570.1|742522.1|741522.1|31
1626336470000|2021-07-15 08:07:50|742527.5|741527.5|742542.6|741542.6|743074.7|741567.6|742522.2|741060.2|35
1626336480000|2021-07-15 08:08:00|742541|741541|742559.9|741559.9|743083|741582.7|742533.8|741056.2|35
1626336490000|2021-07-15 08:08:10|743069.2|741069.2|742560.9|741560.9|743102.5|741595.1|742547.3|741064.9|31
1626336500000|2021-07-15 08:08:20|742561.1|741561.1|743084.1|741084.1|743086.4|741572.2|742559.4|741057.5|36
1626336510000|2021-07-15 08:08:30|743083.8|741083.8|743075.2|741075.2|743087.3|741600.7|742558.3|741058.4|32
1626336520000|2021-07-15 08:08:40|743076.7|741076.7|742633.2|741633.2|743123.6|741647.7|742582.6|741074.6|26
1626336530000|2021-07-15 08:08:50|742623.7|741623.7|743104.7|741104.7|743113.9|741626.2|742597.2|741083.4|28
1626336540000|2021-07-15 08:09:00|743103|741103|742572.2|741572.2|743103|741614.7|742562.6|741055.9|35
1626336550000|2021-07-15 08:09:10|742581.7|741581.7|742605.7|741605.7|743111.1|741623.1|742581.7|741098.8|32
1626336560000|2021-07-15 08:09:20|742607.2|741607.2|742592.1|741592.1|742613.3|741613.3|742592.1|741592.1|27
1626336570000|2021-07-15 08:09:30|742596.4|741596.4|743086|741086|743105.7|741603.9|742592.2|741086|24
1626336580000|2021-07-15 08:09:40|743085.8|741085.8|742557.3|741557.3|743095.6|741573.3|742555.6|741077.2|29
1626336590000|2021-07-15 08:09:50|742557.1|741557.1|742618.3|741618.3|743114.9|741618.3|742557.1|741102.4|30
1626336600000|2021-07-15 08:10:00|742614.8|741614.8|743122|741122|743123.7|741622.9|742612.6|741116.9|34
1626336610000|2021-07-15 08:10:10|743120.5|741120.5|743112.4|741112.4|743131.6|741625.5|742585.3|741075.9|34
1626336620000|2021-07-15 08:10:20|743113.7|741113.7|743146.7|741146.7|743146.7|741638.5|742596.5|741113.7|29
1626336630000|2021-07-15 08:10:30|743145.9|741145.9|743131.3|741131.3|743154.3|741648.6|742601.3|741099.3|37
1626336640000|2021-07-15 08:10:40|743131.9|741131.9|742595.7|741595.7|743202.7|741659.6|742569.5|741060.4|39
1626336650000|2021-07-15 08:10:50|742592.8|741592.8|742624.2|741624.2|742632.4|741632.4|742590.8|741590.8|35
1626336660000|2021-07-15 08:11:00|742625.6|741625.6|743080.2|741080.2|743084|741625.6|742571.9|741065.1|37
1626336670000|2021-07-15 08:11:10|743079.8|741079.8|742615.7|741615.7|743099.7|741617|742587.2|741079.8|33
1626336680000|2021-07-15 08:11:20|742611.1|741611.1|742610.3|741610.3|742614.4|741614.4|742596.9|741596.9|34
1626336690000|2021-07-15 08:11:30|742611.6|741611.6|742585.3|741585.3|742611.6|741611.6|742571|741571|30
1626336700000|2021-07-15 08:11:40|742585.5|741585.5|743060|741060|743087.5|741606.1|742562.5|741060|35
1626336710000|2021-07-15 08:11:50|743058|741058|743126.3|741126.3|743126.3|741625.8|742561.8|741058|37
1626336720000|2021-07-15 08:12:00|743124.9|741124.9|743066.7|741066.7|743126.2|741604.2|742551.4|741050.8|36
1626336730000|2021-07-15 08:12:10|743080.2|741080.2|743128.6|741128.6|743139.1|741632.9|742586.8|741080.2|33
1626336740000|2021-07-15 08:12:20|742628.4|741628.4|742636.1|741636.1|743143.1|741646.1|742615.9|741112.2|32
1626336750000|2021-07-15 08:12:30|742622.1|741622.1|742591.8|741591.8|743122.9|741635.3|742586.8|741114|33
1626336760000|2021-07-15 08:12:40|742590.5|741590.5|742573.9|741573.9|743069.4|741590.5|742559.4|741062.8|30
1626336770000|2021-07-15 08:12:50|742574.5|741574.5|743049.6|741049.6|743066.7|741574.5|742527.1|741039|37
1626336780000|2021-07-15 08:13:00|743042.3|741042.3|742541.6|741541.6|743054.5|741561.6|742541.3|741035.7|36
1626336790000|2021-07-15 08:13:10|742544.2|741544.2|742532.3|741532.3|742554|741554|742525.4|741525.4|30
1626336800000|2021-07-15 08:13:20|742533.2|741533.2|742511|741511|743010.2|741533.2|742496.2|740993.2|35
1626336810000|2021-07-15 08:13:30|742511.2|741511.2|742496.8|741496.8|742520.9|741520.9|742482.6|741482.6|31
1626336820000|2021-07-15 08:13:40|742501.6|741501.6|742503.7|741503.7|742526.3|741526.3|742493.9|741493.9|31
1626336830000|2021-07-15 08:13:50|742503.9|741503.9|742499.1|741499.1|743027|741521.4|742495.9|740994.2|36
1626336840000|2021-07-15 08:14:00|742497|741497|742528.8|741528.8|743041.7|741537.2|742491.9|741041.7|31
1626336850000|2021-07-15 08:14:10|742526|741526|742511.5|741511.5|742530.3|741530.3|742506.7|741506.7|32
1626336860000|2021-07-15 08:14:20|742511.1|741511.1|743063.6|741063.6|743078.6|741577.9|742510.8|741036.2|35
1626336870000|2021-07-15 08:14:30|743064|741064|742559.3|741559.3|743079|741585.5|742559.3|741060.7|36
1626336880000|2021-07-15 08:14:40|742572.3|741572.3|743114.2|741114.2|743130.8|741640.7|742572.3|741113.9|37
1626336890000|2021-07-15 08:14:50|743114.4|741114.4|743054.9|741054.9|743114.4|741590.5|742560.1|741053.5|35
1626336900000|2021-07-15 08:15:00|743055.1|741055.1|742471.9|741471.9|743070.3|741567.5|742471.9|741055.1|38
1626336910000|2021-07-15 08:15:10|742465.3|741465.3|742468.2|741468.2|742483.8|741483.8|742462.6|741462.6|26
1626336920000|2021-07-15 08:15:20|742466.6|741466.6|742460.3|741460.3|742498.7|741498.7|742448.5|741448.5|34
1626336930000|2021-07-15 08:15:30|742460.4|741460.4|742440.9|741440.9|742460.4|741460.4|742439.6|741439.6|25
1626336940000|2021-07-15 08:15:40|742445.6|741445.6|742449.9|741449.9|742452.4|741452.4|742445.4|741445.4|24
1626336950000|2021-07-15 08:15:50|742438.7|741438.7|742279.6|741279.6|742441.8|741441.8|742277.4|741277.4|33
1626336960000|2021-07-15 08:16:00|742278.1|741278.1|742276.4|741276.4|742775|741295.2|742237|740748.5|39
1626336970000|2021-07-15 08:16:10|742276.3|741276.3|742835.8|740835.8|742840.1|741294.4|742226.5|740728|35
1626336980000|2021-07-15 08:16:20|742338.5|741338.5|742904.6|740904.6|742906|741396.7|742334.7|740898.8|33
1626336990000|2021-07-15 08:16:30|742904.2|740904.2|742877.4|740877.4|742904.8|741401.8|742374.3|740872.1|35
1626337000000|2021-07-15 08:16:40|742877.3|740877.3|742390.3|741390.3|742879.1|741392.1|742371.5|740872.8|37
1626337010000|2021-07-15 08:16:50|742374.5|741374.5|742881.5|740881.5|742889|741393.2|742351.6|740841.8|36
1626337020000|2021-07-15 08:17:00|742883.2|740883.2|742850.2|740850.2|742893.1|741371.5|742371.4|740849.6|34
1626337030000|2021-07-15 08:17:10|742850.3|740850.3|742831.9|740831.9|742860.1|741343.6|742334.6|740829.6|33
1626337040000|2021-07-15 08:17:20|742828.6|740828.6|742832.7|740832.7|742843.2|740843.2|742822.9|740822.9|39
1626337050000|2021-07-15 08:17:30|742834|740834|742833.7|740833.7|742869.6|741336.7|742335.8|740833.7|32
1626337060000|2021-07-15 08:17:40|742840|740840|742813.3|740813.3|742840|741319.8|742319.8|740810.5|28
1626337070000|2021-07-15 08:17:50|742817.7|740817.7|742818.5|740818.5|742821.9|740821.9|742815.9|740815.9|20
1626337080000|2021-07-15 08:18:00|742818.4|740818.4|742813.7|740813.7|742819.9|740819.9|742807.9|740807.9|16
1626337090000|2021-07-15 08:18:10|742811.4|740811.4|742856|740856|742860|741360.4|742338.6|740811.3|29
1626337100000|2021-07-15 08:18:20|742837|740837|742818|740818|742841.2|741326.9|742315.1|740808.2|29
1626337110000|2021-07-15 08:18:30|742818.6|740818.6|742818.9|740818.9|742819.6|740819.6|742811.9|740811.9|22
1626337120000|2021-07-15 08:18:40|742816.7|740816.7|742760.3|740760.3|742816.7|741293.5|742236.4|740735.3|27
1626337130000|2021-07-15 08:18:50|742760.4|740760.4|742230.9|741230.9|742765.4|741276.7|742229.3|740717.8|33
1626337140000|2021-07-15 08:19:00|742230.5|741230.5|742118.5|741118.5|742642.7|741232.6|742097.6|740629.5|37
1626337150000|2021-07-15 08:19:10|742120|741120|742615.3|740615.3|742635.4|741132.1|742120|740614.9|34
1626337160000|2021-07-15 08:19:20|742615.1|740615.1|742629.1|740629.1|742629.1|741128.1|742101.2|740578.1|30
1626337170000|2021-07-15 08:19:30|742626.7|740626.7|742124.4|741124.4|742632.6|741124.4|742121.8|740618.8|26
1626337180000|2021-07-15 08:19:40|742129|741129|742152.2|741152.2|742685.8|741182|742127.3|740630|27
1626337190000|2021-07-15 08:19:50|742152.8|741152.8|742134.7|741134.7|742636|741174.8|742134.7|740636|31
1626337200000|2021-07-15 08:20:00|742135.2|741135.2|742108.7|741108.7|742138.8|741138.8|742100.5|741100.5|30
1626337210000|2021-07-15 08:20:10|742111|741111|742612.5|740612.5|742626.1|741117|742095.1|740612.5|35
1626337220000|2021-07-15 08:20:20|742620.1|740620.1|742609.6|740609.6|742624.5|740624.5|742609.6|740609.6|26
1626337230000|2021-07-15 08:20:30|742100.9|741100.9|742586.8|740586.8|742594.1|741127.1|742096.7|740586.1|35
1626337240000|2021-07-15 08:20:40|742584.6|740584.6|742606.6|740606.6|742614.9|741112.4|742079.5|740583|31
1626337250000|2021-07-15 08:20:50|742081.2|741081.2|742091.9|741091.9|742599.4|741109.8|742070.9|740562.8|33
1626337260000|2021-07-15 08:21:00|742591.3|740591.3|742050.7|741050.7|742591.3|741115.6|742046.9|740562.3|34
1626337270000|2021-07-15 08:21:10|742048.3|741048.3|742075.1|741075.1|742573.5|741075.1|742047.7|740573.5|27
1626337280000|2021-07-15 08:21:20|742074.8|741074.8|742080.1|741080.1|742087.2|741087.2|742067.7|741067.7|29
1626337290000|2021-07-15 08:21:30|742085.9|741085.9|742102.1|741102.1|742186.3|741186.3|742085.9|741085.9|37
1626337300000|2021-07-15 08:21:40|742108.8|741108.8|742131.7|741131.7|742142.7|741142.7|742098.4|741098.4|37
1626337310000|2021-07-15 08:21:50|742131.3|741131.3|742128.2|741128.2|742154|741154|742128.2|741128.2|33
1626337320000|2021-07-15 08:22:00|742136.5|741136.5|742128|741128|742141.3|741141.3|742124|741124|36
1626337330000|2021-07-15 08:22:10|742118.1|741118.1|742146.2|741146.2|742149.4|741149.4|742118.1|741118.1|22
1626337340000|2021-07-15 08:22:20|742141.6|741141.6|742180.7|741180.7|742188.8|741188.8|742134.4|741134.4|27
1626337350000|2021-07-15 08:22:30|742177.9|741177.9|742243.8|741243.8|742269.3|741269.3|742177.9|741177.9|37
1626337360000|2021-07-15 08:22:40|742244.4|741244.4|742236.7|741236.7|742244.8|741244.8|742236.7|741236.7|26
1626337370000|2021-07-15 08:22:50|742239.5|741239.5|742176.3|741176.3|742240|741240|742173.9|741173.9|26
1626337380000|2021-07-15 08:23:00|742181.3|741181.3|742200.6|741200.6|742205.4|741205.4|742164|741164|33
1626337390000|2021-07-15 08:23:10|742201.7|741201.7|742215.6|741215.6|742215.6|741215.6|742200.9|741200.9|26
1626337400000|2021-07-15 08:23:20|742216|741216|742200.8|741200.8|742216|741216|742177.3|741177.3|31
1626337410000|2021-07-15 08:23:30|742206.6|741206.6|742232.2|741232.2|742247.2|741247.2|742194.2|741194.2|32
1626337420000|2021-07-15 08:23:40|742239.6|741239.6|742223.5|741223.5|742245.3|741245.3|742218|741218|23
1626337430000|2021-07-15 08:23:50|742225.5|741225.5|742221|741221|742724.3|741230|742193.2|740724.3|33
1626337440000|2021-07-15 08:24:00|742223.6|741223.6|742230.6|741230.6|742250.9|741250.9|742223|741223|30
1626337450000|2021-07-15 08:24:10|742239.4|741239.4|742234.2|741234.2|742244.4|741244.4|742228.6|741228.6|28
1626337460000|2021-07-15 08:24:20|742234.6|741234.6|742335.2|741335.2|742344.6|741344.6|742234.6|741234.6|26
1626337470000|2021-07-15 08:24:30|742334.8|741334.8|742335.8|741335.8|742350.2|741350.2|742324.4|741324.4|32
1626337480000|2021-07-15 08:24:40|742338.3|741338.3|742361.2|741361.2|742371.2|741371.2|742336.9|741336.9|24
1626337490000|2021-07-15 08:24:50|742361.1|741361.1|742346.3|741346.3|742364.6|741364.6|742335.4|741335.4|29
1626337500000|2021-07-15 08:25:00|742346.4|741346.4|742221.9|741221.9|742347|741347|742185.2|741185.2|38
1626337510000|2021-07-15 08:25:10|742221|741221|742228.5|741228.5|742229.6|741229.6|742213.2|741213.2|26
1626337520000|2021-07-15 08:25:20|742227.7|741227.7|742230.2|741230.2|742745.4|741254.7|742216.2|740721.6|30
1626337530000|2021-07-15 08:25:30|742221.1|741221.1|742203.3|741203.3|742237.6|741237.6|742194.5|741194.5|33
1626337540000|2021-07-15 08:25:40|742203.8|741203.8|742234.9|741234.9|742736.4|741239.3|742201.9|740735.3|31
1626337550000|2021-07-15 08:25:50|742235.2|741235.2|742223.8|741223.8|742237.7|741237.7|742214.5|741214.5|31
1626337560000|2021-07-15 08:26:00|742222.8|741222.8|742234.3|741234.3|742242.5|741242.5|742200.4|741200.4|28
1626337570000|2021-07-15 08:26:10|742234.5|741234.5|742233.7|741233.7|742237.5|741237.5|742222|741222|29
1626337580000|2021-07-15 08:26:20|742234|741234|742308.5|741308.5|742310.3|741310.3|742232.8|741232.8|31
1626337590000|2021-07-15 08:26:30|742303.6|741303.6|742311.9|741311.9|742313.3|741313.3|742302.2|741302.2|26
1626337600000|2021-07-15 08:26:40|742312|741312|742319.2|741319.2|742319.2|741319.2|742306.3|741306.3|23
1626337610000|2021-07-15 08:26:50|742319.8|741319.8|742870.1|740870.1|742875.9|741329.8|742319.8|740863.8|26
1626337620000|2021-07-15 08:27:00|742867.7|740867.7|742437.7|741437.7|742872.8|741438.2|742388.6|740867.7|31
1626337630000|2021-07-15 08:27:10|742438.3|741438.3|742446|741446|742942.1|741448.3|742424.4|740930.3|36
1626337640000|2021-07-15 08:27:20|742444|741444|742929.2|740929.2|742935.9|741448.6|742421.9|740919|34
1626337650000|2021-07-15 08:27:30|742927.3|740927.3|742917.9|740917.9|742940.3|740940.3|742910.6|740910.6|30
1626337660000|2021-07-15 08:27:40|742921.3|740921.3|742428.6|741428.6|742928.4|741428.6|742410.5|740906.4|27
1626337670000|2021-07-15 08:27:50|742424.8|741424.8|742407.7|741407.7|742425.7|741425.7|742403.4|741403.4|23
1626337680000|2021-07-15 08:28:00|742409.4|741409.4|742391.3|741391.3|742413.2|741413.2|742389.4|741389.4|24
1626337690000|2021-07-15 08:28:10|742390.5|741390.5|742336.2|741336.2|742851.9|741391.8|742322.9|740847.9|33
1626337700000|2021-07-15 08:28:20|742335.7|741335.7|742326.3|741326.3|742841.5|741339|742324.4|740841.5|25
1626337710000|2021-07-15 08:28:30|742323|741323|742301.1|741301.1|742805.5|741328.7|742301.1|740802.5|26
1626337720000|2021-07-15 08:28:40|742305.2|741305.2|742251.2|741251.2|742310.7|741310.7|742251.2|741251.2|22
1626337730000|2021-07-15 08:28:50|742234.5|741234.5|742242.5|741242.5|742254.7|741254.7|742222.9|741222.9|22
1626337740000|2021-07-15 08:29:00|742235.7|741235.7|742224.3|741224.3|742246.7|741246.7|742223.9|741223.9|21
1626337750000|2021-07-15 08:29:10|742232.8|741232.8|742253.9|741253.9|742260.8|741260.8|742232.8|741232.8|24
1626337760000|2021-07-15 08:29:20|742258|741258|742228.1|741228.1|742258|741258|742219.3|741219.3|27
1626337770000|2021-07-15 08:29:30|742222.2|741222.2|742228.3|741228.3|742229.2|741229.2|742214.8|741214.8|26
1626337780000|2021-07-15 08:29:40|742229.1|741229.1|742226|741226|742233.2|741233.2|742222.3|741222.3|24
1626337790000|2021-07-15 08:29:50|742247.7|741247.7|742241.2|741241.2|742747.1|741251.3|742219.5|740726.1|38
1626337800000|2021-07-15 08:30:00|742242.7|741242.7|742259.2|741259.2|742261.3|741261.3|742231.5|741231.5|31
1626337810000|2021-07-15 08:30:10|742253|741253|742257.1|741257.1|742265.5|741265.5|742243.3|741243.3|25
1626337820000|2021-07-15 08:30:20|742261.4|741261.4|742257.5|741257.5|742275.6|741275.6|742242|741242|26
1626337830000|2021-07-15 08:30:30|742257.1|741257.1|742271.2|741271.2|742285.3|741285.3|742245.9|741245.9|30
1626337840000|2021-07-15 08:30:40|742272.3|741272.3|742245.3|741245.3|742272.5|741272.5|742233.9|741233.9|33
1626337850000|2021-07-15 08:30:50|742244.4|741244.4|742244.9|741244.9|742249.2|741249.2|742231.1|741231.1|32
1626337860000|2021-07-15 08:31:00|742246.1|741246.1|742253|741253|742258.3|741258.3|742238.8|741238.8|34
1626337870000|2021-07-15 08:31:10|742252.6|741252.6|742258.4|741258.4|742291.4|741291.4|742241.7|741241.7|33
1626337880000|2021-07-15 08:31:20|742258.8|741258.8|742242.6|741242.6|742258.8|741258.8|742235.1|741235.1|34
1626337890000|2021-07-15 08:31:30|742245.1|741245.1|742242.4|741242.4|742247.6|741247.6|742235.1|741235.1|31
1626337900000|2021-07-15 08:31:40|742241|741241|742753.6|740753.6|742762.3|741263.3|742240.4|740753.1|35
1626337910000|2021-07-15 08:31:50|742243.5|741243.5|742271.6|741271.6|742273.7|741273.7|742243.5|741243.5|39
1626337920000|2021-07-15 08:32:00|742271.3|741271.3|742266.9|741266.9|742281.6|741281.6|742264.6|741264.6|36
1626337930000|2021-07-15 08:32:10|742268.3|741268.3|742268.2|741268.2|742278.7|741278.7|742266.5|741266.5|37
1626337940000|2021-07-15 08:32:20|742270.3|741270.3|742275|741275|742276.9|741276.9|742263.6|741263.6|29
1626337950000|2021-07-15 08:32:30|742275.2|741275.2|742274.7|741274.7|742285.3|741285.3|742272|741272|26
1626337960000|2021-07-15 08:32:40|742273.1|741273.1|742270.6|741270.6|742276.9|741276.9|742265|741265|32
1626337970000|2021-07-15 08:32:50|742272.3|741272.3|742275.4|741275.4|742279.9|741279.9|742265.6|741265.6|32
1626337980000|2021-07-15 08:33:00|742272.7|741272.7|742273.1|741273.1|742279.1|741279.1|742269.9|741269.9|30
1626337990000|2021-07-15 08:33:10|742274|741274|742230.3|741230.3|742278.9|741278.9|742230.3|741230.3|28
1626338000000|2021-07-15 08:33:20|742231.2|741231.2|742628.4|740628.4|742628.4|741233.8|742117.5|740621.4|38
1626338010000|2021-07-15 08:33:30|742130.3|741130.3|742629.6|740629.6|742640.1|741140|742130.3|740624.6|38
1626338020000|2021-07-15 08:33:40|742629.8|740629.8|742147|741147|742629.8|741154|742103.7|740617.8|35
1626338030000|2021-07-15 08:33:50|742146.1|741146.1|742161.8|741161.8|742646.9|741161.8|742107.1|740637.1|35
1626338040000|2021-07-15 08:34:00|742172.3|741172.3|742205.8|741205.8|742707.1|741217.4|742166.8|740701.8|36
1626338050000|2021-07-15 08:34:10|742205.5|741205.5|742206.1|741206.1|742714.9|741207.7|742192.5|740698.5|35
1626338060000|2021-07-15 08:34:20|742210.8|741210.8|742244.5|741244.5|742741.9|741244.5|742210.8|740724.4|36
1626338070000|2021-07-15 08:34:30|742236.4|741236.4|742224.3|741224.3|742244|741244|742219.4|741219.4|35
1626338080000|2021-07-15 08:34:40|742231.6|741231.6|742243.1|741243.1|742730.1|741249.1|742220|740730.1|28
1626338090000|2021-07-15 08:34:50|742246.2|741246.2|742227.2|741227.2|742709.6|741246.2|742198.3|740707.6|31
1626338100000|2021-07-15 08:35:00|742735.3|740735.3|742685.2|740685.2|742735.3|741232.2|742148.7|740685.2|37
1626338110000|2021-07-15 08:35:10|742675.6|740675.6|742183.5|741183.5|742675.6|741187.6|742158|740671.9|34
1626338120000|2021-07-15 08:35:20|742187.2|741187.2|742234.6|741234.6|742251.2|741251.2|742178.8|741178.8|34
1626338130000|2021-07-15 08:35:30|742235.8|741235.8|742239.9|741239.9|742247.2|741247.2|742234.1|741234.1|31
1626338140000|2021-07-15 08:35:40|742239.7|741239.7|742231.8|741231.8|742247.1|741247.1|742230.5|741230.5|31
1626338150000|2021-07-15 08:35:50|742232.6|741232.6|742207.4|741207.4|742239.7|741239.7|742197.7|741197.7|35
1626338160000|2021-07-15 08:36:00|742210.6|741210.6|742227.5|741227.5|742229.4|741229.4|742210.6|741210.6|36
1626338170000|2021-07-15 08:36:10|742226.2|741226.2|742216.8|741216.8|742730.9|741236.8|742212.4|740729.8|35
1626338180000|2021-07-15 08:36:20|742214|741214|742223.3|741223.3|742231.8|741231.8|742213.5|741213.5|23
1626338190000|2021-07-15 08:36:30|742224.7|741224.7|742222|741222|742237.8|741237.8|742217.4|741217.4|24
1626338200000|2021-07-15 08:36:40|742223.9|741223.9|742210.9|741210.9|742224.2|741224.2|742205.1|741205.1|32
1626338210000|2021-07-15 08:36:50|742209.9|741209.9|742217.5|741217.5|742227.9|741227.9|742209.9|741209.9|32
1626338220000|2021-07-15 08:37:00|742218.3|741218.3|742147|741147|742660.8|741218.3|742142.4|740658|29
1626338230000|2021-07-15 08:37:10|742148.6|741148.6|742063.8|741063.8|742168.4|741168.4|742041.7|741041.7|39
1626338240000|2021-07-15 08:37:20|742064.3|741064.3|742058.4|741058.4|742065.4|741065.4|742046.9|741046.9|35
1626338250000|2021-07-15 08:37:30|742057.5|741057.5|741918.1|740918.1|742561.2|741127.2|741915.7|740424.1|40
1626338260000|2021-07-15 08:37:40|741922.2|740922.2|741924.6|740924.6|742435.5|740934.3|741901.1|740434.5|34
1626338270000|2021-07-15 08:37:50|741924.9|740924.9|741924.3|740924.3|742430.3|740932.8|741920.2|740426.8|32
1626338280000|2021-07-15 08:38:00|741923.4|740923.4|741818.5|740818.5|742327.9|740924.8|741730.1|740211.4|38
1626338290000|2021-07-15 08:38:10|741819|740819|741826.1|740826.1|742333|740829.8|741813.7|740303.1|35
1626338300000|2021-07-15 08:38:20|741837.5|740837.5|741825.4|740825.4|742396.8|740895|741757.3|740242.6|36
1626338310000|2021-07-15 08:38:30|741828.2|740828.2|741811|740811|742327.6|740829.9|741808.9|740306|36
1626338320000|2021-07-15 08:38:40|741811.9|740811.9|741798.6|740798.6|742311.5|740814.5|741795.8|740306.5|27
1626338330000|2021-07-15 08:38:50|741797.2|740797.2|742309.5|740309.5|742309.5|740836.2|741709.6|740219.5|39
1626338340000|2021-07-15 08:39:00|741807.5|740807.5|741799.6|740799.6|742297.3|740814.5|741774.6|740285.2|35
1626338350000|2021-07-15 08:39:10|741799.9|740799.9|741696.4|740696.4|742281.6|740802.5|741673|740209.5|38
1626338360000|2021-07-15 08:39:20|741697.8|740697.8|741702.1|740702.1|741723|740723|741695|740695|33
1626338370000|2021-07-15 08:39:30|741703.8|740703.8|741658.6|740658.6|742172.7|740708.3|741658.6|740167.2|33
1626338380000|2021-07-15 08:39:40|741662.2|740662.2|741378.7|740378.7|742182.4|740674.1|741378.7|739866.2|38
1626338390000|2021-07-15 08:39:50|741862.1|739862.1|741443.1|740443.1|741945.9|740456.2|741403.7|739862.1|39
1626338400000|2021-07-15 08:40:00|741447.9|740447.9|741448.4|740448.4|741961.3|740449.2|741431.5|739945.2|40
1626338410000|2021-07-15 08:40:10|741445.1|740445.1|742121.9|740121.9|742122.1|740594.2|741440.7|739943.6|39
1626338420000|2021-07-15 08:40:20|742121.2|740121.2|742142.7|740142.7|742143|740627.8|741627.8|740112.2|35
1626338430000|2021-07-15 08:40:30|742156.5|740156.5|741536.6|740536.6|742167.1|740575.2|741528.8|740028.7|27
1626338440000|2021-07-15 08:40:40|741540.5|740540.5|741567.9|740567.9|741567.9|740567.9|741513.7|740513.7|31
1626338450000|2021-07-15 08:40:50|741565.8|740565.8|741606.8|740606.8|742164.7|740664.4|741565.8|740097|37
1626338460000|2021-07-15 08:41:00|741600|740600|741561.4|740561.4|741600|740600|741561.4|740561.4|25
1626338470000|2021-07-15 08:41:10|741582.3|740582.3|741633.4|740633.4|742143.4|740641.5|741580.2|740108.4|36
1626338480000|2021-07-15 08:41:20|741635.8|740635.8|741594.6|740594.6|742165|740662.9|741594.6|740148.4|31
1626338490000|2021-07-15 08:41:30|741597.3|740597.3|741660.9|740660.9|741667.9|740667.9|741575.9|740575.9|30
1626338500000|2021-07-15 08:41:40|741659.6|740659.6|742110|740110|742149.5|740686.3|741589.6|740109.2|30
1626338510000|2021-07-15 08:41:50|742113.7|740113.7|741498.8|740498.8|742115.4|740645.2|741470.3|739990|34
1626338520000|2021-07-15 08:42:00|741501.8|740501.8|741438.7|740438.7|741993.3|740501.8|741428.7|739993.1|31
1626338530000|2021-07-15 08:42:10|741503.6|740503.6|741520.4|740520.4|741982.8|740522.5|741445.6|739945.2|37
1626338540000|2021-07-15 08:42:20|742025.8|740025.8|741467|740467|742025.8|740518.1|741437.9|739956.4|39
1626338550000|2021-07-15 08:42:30|741471.5|740471.5|741488.2|740488.2|741991.5|740492.6|741471.5|739976.6|31
1626338560000|2021-07-15 08:42:40|741485.3|740485.3|741460.6|740460.6|741979.1|740485.3|741443.9|739956.7|37
1626338570000|2021-07-15 08:42:50|741463.3|740463.3|741467.1|740467.1|741474.3|740474.3|741451.1|740451.1|37
1626338580000|2021-07-15 08:43:00|741465.9|740465.9|741391.9|740391.9|741953.2|740465.9|741391.9|739953.2|31
1626338590000|2021-07-15 08:43:10|741397.1|740397.1|741366.3|740366.3|741403.1|740403.1|741361.7|740361.7|35
1626338600000|2021-07-15 08:43:20|741367.1|740367.1|741855.4|739855.4|741861.4|740367.4|741350.9|739855.4|34
1626338610000|2021-07-15 08:43:30|741860.1|739860.1|741341.6|740341.6|741864.3|740348.6|741340.7|739847.5|30
1626338620000|2021-07-15 08:43:40|741328.6|740328.6|741258.7|740258.7|741784.8|740332.5|741229|739731.9|40
1626338630000|2021-07-15 08:43:50|741253.7|740253.7|741715.9|739715.9|741757.4|740260.4|741209.2|739714.1|36
1626338640000|2021-07-15 08:44:00|741717.1|739717.1|741285.9|740285.9|741797.8|740292.1|741208.9|739710.4|37
1626338650000|2021-07-15 08:44:10|741280.9|740280.9|741773.4|739773.4|741777.8|740280.9|741240.3|739773.4|33
1626338660000|2021-07-15 08:44:20|741765.5|739765.5|741743.2|739743.2|741785.7|740292.7|741246.6|739738.1|33
1626338670000|2021-07-15 08:44:30|741246.9|740246.9|741240.9|740240.9|741246.9|740246.9|741234.8|740234.8|28
1626338680000|2021-07-15 08:44:40|741243.5|740243.5|741251.1|740251.1|741251.1|740251.1|741241.2|740241.2|24
1626338690000|2021-07-15 08:44:50|741246.6|740246.6|741292.3|740292.3|741295.2|740295.2|741223.3|740223.3|31
1626338700000|2021-07-15 08:45:00|741288.8|740288.8|741317.8|740317.8|741336.7|740336.7|741287|740287|32
1626338710000|2021-07-15 08:45:10|741317.6|740317.6|741283|740283|741319.3|740319.3|741279.5|740279.5|36
1626338720000|2021-07-15 08:45:20|741283.1|740283.1|741315|740315|741321.5|740321.5|741281.5|740281.5|31
1626338730000|2021-07-15 08:45:30|741307.9|740307.9|741365.2|740365.2|741869.8|740372.1|741307.9|739840.1|34
1626338740000|2021-07-15 08:45:40|741365.1|740365.1|741387.3|740387.3|741387.3|740387.3|741330.7|740330.7|30
1626338750000|2021-07-15 08:45:50|741395.3|740395.3|741448.6|740448.6|741942.4|740448.6|741365.4|739882.7|39
1626338760000|2021-07-15 08:46:00|741459.9|740459.9|741459.9|740459.9|741474.9|740474.9|741459.8|740459.8|34
1626338770000|2021-07-15 08:46:10|741463|740463|741381.5|740381.5|741897.1|740463.7|741373.4|739897.1|31
1626338780000|2021-07-15 08:46:20|741378.4|740378.4|741384.7|740384.7|741385.4|740385.4|741373.4|740373.4|21
1626338790000|2021-07-15 08:46:30|741385|740385|741390.3|740390.3|741395.6|740395.6|741381.5|740381.5|32
1626338800000|2021-07-15 08:46:40|741390.2|740390.2|741397.4|740397.4|741405.5|740405.5|741383|740383|16
1626338810000|2021-07-15 08:46:50|741396.8|740396.8|741991.3|739991.3|741997.5|740501.8|741396.8|739991.3|29
1626338820000|2021-07-15 08:47:00|741994.1|739994.1|741555.2|740555.2|741994.1|740557.7|741485.1|739994.1|32
1626338830000|2021-07-15 08:47:10|741549.2|740549.2|741534|740534|741555.6|740555.6|741525.3|740525.3|31
1626338840000|2021-07-15 08:47:20|741535.9|740535.9|741544.3|740544.3|741547.1|740547.1|741535.7|740535.7|33
1626338850000|2021-07-15 08:47:30|741546|740546|741535.7|740535.7|741546.3|740546.3|741528.9|740528.9|30
1626338860000|2021-07-15 08:47:40|741544.9|740544.9|741545|740545|741546.6|740546.6|741533.8|740533.8|32
1626338870000|2021-07-15 08:47:50|741546.6|740546.6|741548.9|740548.9|741556.4|740556.4|741522.1|740522.1|26
1626338880000|2021-07-15 08:48:00|741542.2|740542.2|741556.6|740556.6|741563|740563|741534.1|740534.1|22
1626338890000|2021-07-15 08:48:10|741550.8|740550.8|741568.7|740568.7|741574.7|740574.7|741547.4|740547.4|24
1626338900000|2021-07-15 08:48:20|741567.5|740567.5|741576.2|740576.2|741588.5|740588.5|741567.5|740567.5|25
1626338910000|2021-07-15 08:48:30|741584.7|740584.7|741610|740610|741610.5|740610.5|741577.4|740577.4|25
1626338920000|2021-07-15 08:48:40|741611.8|740611.8|741622|740622|741626.5|740626.5|741609.8|740609.8|30
1626338930000|2021-07-15 08:48:50|741622.7|740622.7|741725.4|740725.4|741725.4|740725.4|741622.7|740622.7|39
1626338940000|2021-07-15 08:49:00|741730.7|740730.7|741658.1|740658.1|742135.1|740730.7|741595.6|740135.1|38
1626338950000|2021-07-15 08:49:10|741651.6|740651.6|741631.1|740631.1|742178.7|740675|741610.6|740126.2|35
1626338960000|2021-07-15 08:49:20|741637.5|740637.5|741674.3|740674.3|742159|740677.4|741637.5|740147.5|31
1626338970000|2021-07-15 08:49:30|741676.5|740676.5|741688.1|740688.1|741692.3|740692.3|741670.7|740670.7|21
1626338980000|2021-07-15 08:49:40|741708.7|740708.7|741635.7|740635.7|742138.6|740708.7|741626.2|740126.6|32
1626338990000|2021-07-15 08:49:50|741638|740638|741650.3|740650.3|741663.1|740663.1|741635.2|740635.2|31
1626339000000|2021-07-15 08:50:00|741654.6|740654.6|741647.5|740647.5|741663.9|740663.9|741645.6|740645.6|32
1626339010000|2021-07-15 08:50:10|741645.8|740645.8|741690.7|740690.7|742172.5|740700.6|741645.8|740166.9|35
1626339020000|2021-07-15 08:50:20|741693.1|740693.1|741688.3|740688.3|741728.3|740728.3|741679.4|740679.4|18
1626339030000|2021-07-15 08:50:30|741690.3|740690.3|741694.4|740694.4|741694.4|740694.4|741683.1|740683.1|17
1626339040000|2021-07-15 08:50:40|741690.8|740690.8|741763.7|740763.7|741780|740780|741690.8|740690.8|33
1626339050000|2021-07-15 08:50:50|741764.9|740764.9|741774.6|740774.6|742270.3|740782.5|741764.9|740268.1|28
1626339060000|2021-07-15 08:51:00|741775.8|740775.8|741777|740777|741778.9|740778.9|741770.9|740770.9|23
1626339070000|2021-07-15 08:51:10|741779.5|740779.5|741776.7|740776.7|741780.7|740780.7|741771.9|740771.9|23
1626339080000|2021-07-15 08:51:20|741777.5|740777.5|742261.7|740261.7|742261.7|740778.9|741765.4|740261.7|20
1626339090000|2021-07-15 08:51:30|742257.1|740257.1|741774.6|740774.6|742264.7|740776.7|741754.7|740256|26
1626339100000|2021-07-15 08:51:40|741774.5|740774.5|741769|740769|741778.8|740778.8|741736.1|740736.1|29
1626339110000|2021-07-15 08:51:50|741769.5|740769.5|741760.8|740760.8|742255|740786|741751.6|740252.5|24
1626339120000|2021-07-15 08:52:00|741764.3|740764.3|741763|740763|741768.6|740768.6|741746.8|740746.8|27
1626339130000|2021-07-15 08:52:10|741767|740767|741726.4|740726.4|742265.2|740778.4|741719|740215.5|37
1626339140000|2021-07-15 08:52:20|741725.5|740725.5|741687.3|740687.3|741748.6|740748.6|741668.3|740668.3|29
1626339150000|2021-07-15 08:52:30|741685.7|740685.7|741672.3|740672.3|741692.1|740692.1|741672.1|740672.1|27
1626339160000|2021-07-15 08:52:40|741679.5|740679.5|741670.6|740670.6|742171.8|740695.2|741670.6|740166.1|28
1626339170000|2021-07-15 08:52:50|741671.3|740671.3|741680.1|740680.1|741690.1|740690.1|741661.3|740661.3|31
1626339180000|2021-07-15 08:53:00|741699|740699|741761|740761|741778.5|740778.5|741689.4|740689.4|33
1626339190000|2021-07-15 08:53:10|741758.7|740758.7|741728.8|740728.8|742247.5|740765.4|741715.5|740234.9|29
1626339200000|2021-07-15 08:53:20|741728|740728|741683|740683|741734.2|740734.2|741683|740683|32
1626339210000|2021-07-15 08:53:30|741698.2|740698.2|741648.4|740648.4|741698.2|740698.2|741648.4|740648.4|25
1626339220000|2021-07-15 08:53:40|741646.7|740646.7|741655.9|740655.9|742136|740655.9|741572.6|740078.7|32
1626339230000|2021-07-15 08:53:50|741657.3|740657.3|741574.3|740574.3|742080.9|740690.9|741571.5|740076.4|33
1626339240000|2021-07-15 08:54:00|741578.1|740578.1|741564.6|740564.6|741578.1|740578.1|741558.9|740558.9|17
1626339250000|2021-07-15 08:54:10|741561.8|740561.8|741466.9|740466.9|741565.4|740565.4|741466.8|740466.8|19
1626339260000|2021-07-15 08:54:20|741478.1|740478.1|742000.6|740000.6|742034|740566.3|741474.4|740000.6|38
1626339270000|2021-07-15 08:54:30|741999.1|739999.1|741946.9|739946.9|742017.6|740518.1|741458.9|739946.9|36
1626339280000|2021-07-15 08:54:40|741465.5|740465.5|741483.4|740483.4|741989.1|740502.5|741450.6|739985.3|33
1626339290000|2021-07-15 08:54:50|741482.8|740482.8|741417|740417|741915.3|740490.9|741404.7|739902.5|33
1626339300000|2021-07-15 08:55:00|741408.9|740408.9|741871.2|739871.2|741875.6|740419.9|741371|739865.4|35
1626339310000|2021-07-15 08:55:10|741373.9|740373.9|741357.3|740357.3|741859.4|740373.9|741354.1|739845.9|27
1626339320000|2021-07-15 08:55:20|741355.5|740355.5|741885.9|739885.9|741890|740369|741355.5|739865|31
1626339330000|2021-07-15 08:55:30|741879|739879|741446.5|740446.5|741895.6|740454.7|741385.9|739879|26
1626339340000|2021-07-15 08:55:40|741454.5|740454.5|741476.8|740476.8|741480.8|740480.8|741454.5|740454.5|29
1626339350000|2021-07-15 08:55:50|741484.1|740484.1|741473.4|740473.4|741974|740494.3|741471.8|739973|22
1626339360000|2021-07-15 08:56:00|741475.2|740475.2|741475.8|740475.8|741972.5|740485.6|741470.9|739972.5|21
1626339370000|2021-07-15 08:56:10|741477.7|740477.7|741467.4|740467.4|741966.9|740494.7|741463.7|739964.4|24
1626339380000|2021-07-15 08:56:20|741467.7|740467.7|741471.7|740471.7|741474.5|740474.5|741466.9|740466.9|27
1626339390000|2021-07-15 08:56:30|741471.2|740471.2|741476.8|740476.8|741482.2|740482.2|741469.4|740469.4|17
1626339400000|2021-07-15 08:56:40|741478.8|740478.8|741977.2|739977.2|741977.2|740482.6|741468.4|739966.8|17
1626339410000|2021-07-15 08:56:50|741991.3|739991.3|741979.7|739979.7|741991.3|740488.4|741482.8|739974|19
1626339420000|2021-07-15 08:57:00|741490.7|740490.7|741512.1|740512.1|742010|740525.8|741471.3|739970.7|27
1626339430000|2021-07-15 08:57:10|741516.3|740516.3|741494.1|740494.1|742015.3|740516.3|741486.4|739998|31
1626339440000|2021-07-15 08:57:20|741492.4|740492.4|742001.7|740001.7|742001.7|740524.7|741485.5|739988.6|24
1626339450000|2021-07-15 08:57:30|741995.7|739995.7|741452.1|740452.1|741999.5|740495|741449.8|739948|26
1626339460000|2021-07-15 08:57:40|741450.7|740450.7|741478.9|740478.9|741481.3|740481.3|741449.9|740449.9|27
1626339470000|2021-07-15 08:57:50|741466.3|740466.3|741524|740524|741531.6|740531.6|741444.5|740444.5|29
1626339480000|2021-07-15 08:58:00|741525.9|740525.9|741507.8|740507.8|742032|740527.1|741507.8|740022.4|19
1626339490000|2021-07-15 08:58:10|741490|740490|742002|740002|742012.8|740495.7|741466.6|739995.5|28
1626339500000|2021-07-15 08:58:20|742000.1|740000.1|742001.9|740001.9|742004|740004|741984.6|739984.6|27
1626339510000|2021-07-15 08:58:30|741519.8|740519.8|741511.8|740511.8|742015|740519.8|741473.3|740001|29
1626339520000|2021-07-15 08:58:40|741534.6|740534.6|741616.1|740616.1|741621.1|740621.1|741477.5|740477.5|28
1626339530000|2021-07-15 08:58:50|741622.2|740622.2|741603.1|740603.1|742099.8|740634.8|741593.3|740083.3|33
1626339540000|2021-07-15 08:59:00|741601.1|740601.1|741536|740536|742039.5|740601.1|741531.3|740037.7|30
1626339550000|2021-07-15 08:59:10|741532.1|740532.1|741531.1|740531.1|742034|740536.7|741518.2|740017.8|26
1626339560000|2021-07-15 08:59:20|741533.1|740533.1|742003.5|740003.5|742028.6|740534.9|741530.4|740003.5|25
1626339570000|2021-07-15 08:59:30|742004|740004|741513.5|740513.5|742016.6|740530.4|741512|739997.6|29
1626339580000|2021-07-15 08:59:40|741512|740512|741525.5|740525.5|741533.7|740533.7|741511.2|740511.2|23
1626339590000|2021-07-15 08:59:50|741521.2|740521.2|741537|740537|741537|740537|741518.1|740518.1|26
1626339600000|2021-07-15 09:00:00|742036.6|740036.6|742046.9|740046.9|742071.5|740549.3|741543.9|740021.5|34
1626339610000|2021-07-15 09:00:10|742048.6|740048.6|741594.4|740594.4|742066.4|740598.2|741581.5|740046.5|30
1626339620000|2021-07-15 09:00:20|741593.5|740593.5|742078.1|740078.1|742078.1|740596.6|741560.5|740038.3|28
1626339630000|2021-07-15 09:00:30|742073.5|740073.5|741588.7|740588.7|742084.4|740608.5|741581.2|740066.5|32
1626339640000|2021-07-15 09:00:40|741590.9|740590.9|742062.2|740062.2|742085.5|740590.9|741546.5|740051.1|35
1626339650000|2021-07-15 09:00:50|742063.1|740063.1|741548.3|740548.3|742083.2|740583.9|741537.2|740057.6|37
1626339660000|2021-07-15 09:01:00|741554.6|740554.6|741499.8|740499.8|742022.7|740554.6|741475.4|739988|35
1626339670000|2021-07-15 09:01:10|741981.8|739981.8|741989.5|739989.5|741991.5|739991.5|741964.8|739964.8|35
1626339680000|2021-07-15 09:01:20|741989.7|739989.7|741991.8|739991.8|742008.4|740513.8|741469.3|739969.2|35
1626339690000|2021-07-15 09:01:30|741986.2|739986.2|741506.1|740506.1|742018.6|740506.1|741485.1|739986.2|29
1626339700000|2021-07-15 09:01:40|741506.4|740506.4|741989.1|739989.1|742057.8|740540.2|741506.4|739984.7|36
1626339710000|2021-07-15 09:01:50|741978.5|739978.5|741967.2|739967.2|741993.4|739993.4|741961.8|739961.8|31
1626339720000|2021-07-15 09:02:00|741968.7|739968.7|741952.2|739952.2|741969.8|739969.8|741952|739952|34
1626339730000|2021-07-15 09:02:10|741953.4|739953.4|741441.5|740441.5|741957.9|740441.5|741431.2|739938|31
1626339740000|2021-07-15 09:02:20|741440.3|740440.3|741418|740418|741942.4|740440.3|741384.9|739887.1|37
1626339750000|2021-07-15 09:02:30|741427.5|740427.5|741441.4|740441.4|741942.7|740444.4|741410.1|739929.2|37
1626339760000|2021-07-15 09:02:40|741440.2|740440.2|741450.9|740450.9|741458.6|740458.6|741436.1|740436.1|32
1626339770000|2021-07-15 09:02:50|741452.9|740452.9|741466.6|740466.6|741481.6|740481.6|741452.9|740452.9|28
1626339780000|2021-07-15 09:03:00|741467.6|740467.6|741490.6|740490.6|741497.4|740497.4|741467.1|740467.1|18
1626339790000|2021-07-15 09:03:10|741487|740487|741519.4|740519.4|742034.6|740528.9|741487|740021|38
1626339800000|2021-07-15 09:03:20|741514.4|740514.4|742024|740024|742024|740526.8|741501.6|739996.6|35
1626339810000|2021-07-15 09:03:30|741517.7|740517.7|741989.2|739989.2|742046.4|740562.1|741497.3|739989.2|36
1626339820000|2021-07-15 09:03:40|741998.7|739998.7|742027|740027|742036.3|740539.3|741516.8|739998.7|33
1626339830000|2021-07-15 09:03:50|742027.8|740027.8|742057.9|740057.9|742057.9|740561.1|741534.7|740027|35
1626339840000|2021-07-15 09:04:00|742063.2|740063.2|741594.1|740594.1|742097.9|740602.3|741594.1|740062.3|30
1626339850000|2021-07-15 09:04:10|741592.5|740592.5|742092.2|740092.2|742094.1|740599.4|741575.9|740059.4|35
1626339860000|2021-07-15 09:04:20|741590.3|740590.3|742091.8|740091.8|742102.8|740590.3|741586.3|740077.9|20
1626339870000|2021-07-15 09:04:30|742095.8|740095.8|742096.3|740096.3|742098.1|740098.1|742091.3|740091.3|22
1626339880000|2021-07-15 09:04:40|742067.4|740067.4|741517.8|740517.8|742080.5|740543.2|741516|740022|34
1626339890000|2021-07-15 09:04:50|741516|740516|741570.4|740570.4|742063.4|740570.4|741514.3|740013|29
1626339900000|2021-07-15 09:05:00|741559.3|740559.3|742090.4|740090.4|742090.4|740571.8|741559.3|740071|31
1626339910000|2021-07-15 09:05:10|742082|740082|741656.2|740656.2|742182.5|740693.2|741635.1|740078.4|35
1626339920000|2021-07-15 09:05:20|741658.9|740658.9|742103.7|740103.7|742103.7|740658.9|741581.7|740048.7|36
1626339930000|2021-07-15 09:05:30|742089.8|740089.8|741607|740607|742118.4|740618|741583.3|740051|33
1626339940000|2021-07-15 09:05:40|741594.5|740594.5|742091.2|740091.2|742099.4|740594.5|741584|740072.4|34
1626339950000|2021-07-15 09:05:50|742092.4|740092.4|742049.8|740049.8|742104.1|740104.1|742048|740048|30
1626339960000|2021-07-15 09:06:00|742051.5|740051.5|741485.3|740485.3|742051.5|740538|741471.2|739973|33
1626339970000|2021-07-15 09:06:10|741480.5|740480.5|741492|740492|741498.4|740498.4|741480.3|740480.3|27
1626339980000|2021-07-15 09:06:20|741491.1|740491.1|741478.1|740478.1|741987.9|740501.8|741475.5|739980.1|31
1626339990000|2021-07-15 09:06:30|741478.4|740478.4|741940.1|739940.1|741960.4|740482.3|741477.1|739930.7|28
1626340000000|2021-07-15 09:06:40|741932.9|739932.9|741935.9|739935.9|741952.2|739952.2|741931.3|739931.3|31
1626340010000|2021-07-15 09:06:50|741935.7|739935.7|741430.4|740430.4|741935.7|740446.8|741403.1|739923.3|33
1626340020000|2021-07-15 09:07:00|741441.2|740441.2|741924.5|739924.5|741940.5|740448.3|741424.1|739918|31
1626340030000|2021-07-15 09:07:10|741414.3|740414.3|741953.2|739953.2|741953.2|740447.6|741414.3|739943.7|29
1626340040000|2021-07-15 09:07:20|741952.1|739952.1|741460.4|740460.4|741962.7|740466.8|741450.7|739950.1|29
1626340050000|2021-07-15 09:07:30|741953.8|739953.8|741929.5|739929.5|741953.8|740450.4|741429.8|739929.5|35
1626340060000|2021-07-15 09:07:40|741932.3|739932.3|741957.8|739957.8|741957.8|740447|741447|739931.7|25
1626340070000|2021-07-15 09:07:50|741952.3|739952.3|741484.2|740484.2|741952.3|740486|741459.6|739952.3|25
1626340080000|2021-07-15 09:08:00|741483.1|740483.1|741958.8|739958.8|741973.7|740485.5|741462.7|739957.7|35
1626340090000|2021-07-15 09:08:10|741964|739964|741476.2|740476.2|741972.8|740478|741472.4|739963.8|24
1626340100000|2021-07-15 09:08:20|741475.8|740475.8|741470.1|740470.1|741476.7|740476.7|741461.1|740461.1|20
1626340110000|2021-07-15 09:08:30|741469.2|740469.2|741972.1|739972.1|741978.3|740486.9|741469.2|739970.7|28
1626340120000|2021-07-15 09:08:40|741458.2|740458.2|741987.5|739987.5|741990.2|740493.8|741458.2|739940.6|34
1626340130000|2021-07-15 09:08:50|741984.3|739984.3|741393.8|740393.8|742003.9|740497|741393|739972.1|33
1626340140000|2021-07-15 09:09:00|741895|739895|741402.8|740402.8|741895|740413.3|741383.2|739895|33
1626340150000|2021-07-15 09:09:10|741403.8|740403.8|741406.5|740406.5|741900.9|740424.7|741391.1|739900.9|25
1626340160000|2021-07-15 09:09:20|741398.2|740398.2|741396.5|740396.5|741896.4|740404.6|741393.4|739896.4|26
1626340170000|2021-07-15 09:09:30|741396.6|740396.6|741402.5|740402.5|741417.2|740417.2|741394.8|740394.8|33
1626340180000|2021-07-15 09:09:40|741403.5|740403.5|741398.5|740398.5|741403.5|740403.5|741393.7|740393.7|19
1626340190000|2021-07-15 09:09:50|741398.6|740398.6|741395.8|740395.8|741409.4|740409.4|741392.2|740392.2|16
1626340200000|2021-07-15 09:10:00|741394.3|740394.3|741393.9|740393.9|741444.2|740444.2|741390.4|740390.4|24
1626340210000|2021-07-15 09:10:10|741398.1|740398.1|741399.7|740399.7|741400.8|740400.8|741395|740395|22
1626340220000|2021-07-15 09:10:20|741436.2|740436.2|741392.7|740392.7|741907.8|740436.2|741387.5|739907.6|35
1626340230000|2021-07-15 09:10:30|741395.2|740395.2|741552.6|740552.6|741552.6|740552.6|741389.6|740389.6|36
1626340240000|2021-07-15 09:10:40|741552.7|740552.7|741480.6|740480.6|742112.3|740614.4|741479.9|740098|32
1626340250000|2021-07-15 09:10:50|741484.4|740484.4|742063.2|740063.2|742081.5|740558.3|741468.4|740028.6|34
1626340260000|2021-07-15 09:11:00|742057.8|740057.8|742101.3|740101.3|742103.3|740620.9|741558.5|740057.8|33
1626340270000|2021-07-15 09:11:10|742100.8|740100.8|741608.4|740608.4|742100.8|740611.1|741592.5|740079|34
1626340280000|2021-07-15 09:11:20|741600|740600|742081.6|740081.6|742090.3|740623.3|741591.1|740081.6|21
1626340290000|2021-07-15 09:11:30|742086.6|740086.6|742105.8|740105.8|742108.9|740612.1|741602.3|740086.3|23
1626340300000|2021-07-15 09:11:40|742104.8|740104.8|742091.9|740091.9|742105.7|740609.7|741587.1|740080.1|31
1626340310000|2021-07-15 09:11:50|741608.4|740608.4|742054.2|740054.2|742085.9|740608.4|741559.3|740046.4|30
1626340320000|2021-07-15 09:12:00|742060.9|740060.9|741528.2|740528.2|742060.9|740558.5|741528.2|740060.9|25
1626340330000|2021-07-15 09:12:10|742025.4|740025.4|741567.5|740567.5|742037.9|740575.6|741559.6|740017.4|34
1626340340000|2021-07-15 09:12:20|741568|740568|741592.8|740592.8|741594.1|740594.1|741568|740568|27
1626340350000|2021-07-15 09:12:30|741586.4|740586.4|742112.4|740112.4|742114.2|740616|741586.4|740084.4|29
1626340360000|2021-07-15 09:12:40|742108.1|740108.1|741610.5|740610.5|742108.1|740639.2|741600.8|740108.1|25
1626340370000|2021-07-15 09:12:50|741618.3|740618.3|741617|740617|741646.6|740646.6|741605.7|740605.7|30
1626340380000|2021-07-15 09:13:00|741615.3|740615.3|741698.2|740698.2|742109.2|740714.7|741581.9|740082.6|34
1626340390000|2021-07-15 09:13:10|741709.5|740709.5|741593.4|740593.4|741722.9|740722.9|741553.5|740553.5|35
1626340400000|2021-07-15 09:13:20|741588.3|740588.3|741584.5|740584.5|741589|740589|741578.6|740578.6|30
1626340410000|2021-07-15 09:13:30|741587|740587|741592|740592|741592.6|740592.6|741584.3|740584.3|18
1626340420000|2021-07-15 09:13:40|741593.8|740593.8|741599.9|740599.9|742087|740600.2|741554.5|740083|30
1626340430000|2021-07-15 09:13:50|741595.3|740595.3|741600.7|740600.7|741600.7|740600.7|741584.6|740584.6|19
1626340440000|2021-07-15 09:14:00|741603|740603|741580.3|740580.3|742069.7|740603|741572.5|740067.9|33
1626340450000|2021-07-15 09:14:10|741578.4|740578.4|741590.9|740590.9|741603.7|740603.7|741576.6|740576.6|28
1626340460000|2021-07-15 09:14:20|741589.5|740589.5|741581.5|740581.5|741589.5|740589.5|741578.3|740578.3|21
1626340470000|2021-07-15 09:14:30|741582.2|740582.2|741581|740581|741587.9|740587.9|741572.2|740572.2|32
1626340480000|2021-07-15 09:14:40|741581.6|740581.6|741587|740587|741589.4|740589.4|741571.6|740571.6|32
1626340490000|2021-07-15 09:14:50|741585.6|740585.6|741586.2|740586.2|741605|740605|741582.7|740582.7|25
1626340500000|2021-07-15 09:15:00|741586.3|740586.3|741632|740632|742102.5|740655.4|741586.3|740102.5|32
1626340510000|2021-07-15 09:15:10|741631.8|740631.8|741627.7|740627.7|742135.9|740648.5|741593.8|740099.7|33
1626340520000|2021-07-15 09:15:20|741631.9|740631.9|742197.6|740197.6|742197.6|740712.7|741630.4|740160.3|34
1626340530000|2021-07-15 09:15:30|742199.6|740199.6|742207.6|740207.6|742230.1|740737.7|741721.4|740199|25
1626340540000|2021-07-15 09:15:40|742212.4|740212.4|741723.5|740723.5|742228|740744.4|741709.4|740206.7|31
1626340550000|2021-07-15 09:15:50|741739.5|740739.5|742236.5|740236.5|742241.4|740749.8|741725.1|740236.5|21
1626340560000|2021-07-15 09:16:00|742235.3|740235.3|742239.1|740239.1|742243.5|740243.5|742233.9|740233.9|22
1626340570000|2021-07-15 09:16:10|742241.3|740241.3|741744.4|740744.4|742241.3|740748.3|741739.9|740241.3|23
1626340580000|2021-07-15 09:16:20|741747.2|740747.2|741745.6|740745.6|741754.9|740754.9|741738.2|740738.2|27
1626340590000|2021-07-15 09:16:30|741753.6|740753.6|741747.3|740747.3|741760.6|740760.6|741742.8|740742.8|23
1626340600000|2021-07-15 09:16:40|741749|740749|741752.8|740752.8|741757.5|740757.5|741739.8|740739.8|26
1626340610000|2021-07-15 09:16:50|741698.7|740698.7|741727.3|740727.3|742227|740739.3|741689.2|740226|28
1626340620000|2021-07-15 09:17:00|741726.3|740726.3|741771.1|740771.1|741784.2|740784.2|741725.3|740725.3|30
1626340630000|2021-07-15 09:17:10|741769.1|740769.1|741765.3|740765.3|742269.4|740776.2|741764.7|740268.7|22
1626340640000|2021-07-15 09:17:20|741765.7|740765.7|741762.2|740762.2|742256.8|740775|741748.3|740252.5|26
1626340650000|2021-07-15 09:17:30|741765.4|740765.4|741756.9|740756.9|741765.4|740765.4|741749.5|740749.5|29
1626340660000|2021-07-15 09:17:40|741751.7|740751.7|742206.7|740206.7|742212.8|740752.5|741700.7|740194.5|29
1626340670000|2021-07-15 09:17:50|741737.9|740737.9|741788.7|740788.7|742288.3|740794|741737.9|740277.4|27
1626340680000|2021-07-15 09:18:00|741791.6|740791.6|741778.5|740778.5|741794.3|740794.3|741774.4|740774.4|32
1626340690000|2021-07-15 09:18:10|741779.3|740779.3|741761.7|740761.7|742255.4|740783.4|741747.6|740254|31
1626340700000|2021-07-15 09:18:20|741756.8|740756.8|741781.4|740781.4|742266.5|740781.4|741756.3|740263.4|33
1626340710000|2021-07-15 09:18:30|741774.9|740774.9|741812.6|740812.6|741818.4|740818.4|741774.9|740774.9|33
1626340720000|2021-07-15 09:18:40|741805.7|740805.7|741793.3|740793.3|741822.7|740822.7|741792.3|740792.3|20
1626340730000|2021-07-15 09:18:50|741797.7|740797.7|741818.9|740818.9|741820.6|740820.6|741793.6|740793.6|15
1626340740000|2021-07-15 09:19:00|741819.6|740819.6|741814.3|740814.3|741839.3|740839.3|741807.3|740807.3|30
1626340750000|2021-07-15 09:19:10|741821.7|740821.7|741795.5|740795.5|742296.1|740825|741785.6|740296.1|28
1626340760000|2021-07-15 09:19:20|741807.5|740807.5|741797.8|740797.8|741807.5|740807.5|741795.2|740795.2|20
1626340770000|2021-07-15 09:19:30|741797.6|740797.6|741781.1|740781.1|741802.1|740802.1|741761.5|740761.5|20
1626340780000|2021-07-15 09:19:40|741767|740767|741757.9|740757.9|741767|740767|741749.2|740749.2|31
1626340790000|2021-07-15 09:19:50|741759.1|740759.1|741755.7|740755.7|741759.1|740759.1|741750|740750|26
1626340800000|2021-07-15 09:20:00|741757.7|740757.7|741752.4|740752.4|741758|740758|741750.1|740750.1|23
1626340810000|2021-07-15 09:20:10|741751.7|740751.7|741750.5|740750.5|741760.4|740760.4|741750|740750|24
1626340820000|2021-07-15 09:20:20|741749.7|740749.7|741750.5|740750.5|741757.4|740757.4|741749.1|740749.1|14
1626340830000|2021-07-15 09:20:30|741753.6|740753.6|741749.4|740749.4|742247|740770.7|741748.5|740247|19
1626340840000|2021-07-15 09:20:40|741750|740750|741746.8|740746.8|742248.5|740776.5|741746.3|740247.7|31
1626340850000|2021-07-15 09:20:50|741747.3|740747.3|741778.1|740778.1|742271.1|740793.1|741747.3|740258.7|32
1626340860000|2021-07-15 09:21:00|741771.7|740771.7|741772.4|740772.4|741785.2|740785.2|741768.1|740768.1|35
1626340870000|2021-07-15 09:21:10|741772.6|740772.6|741801.3|740801.3|741803.9|740803.9|741756.8|740756.8|33
1626340880000|2021-07-15 09:21:20|741834.5|740834.5|741785.2|740785.2|741834.5|740834.5|741768.5|740768.5|35
1626340890000|2021-07-15 09:21:30|741778.9|740778.9|741777.9|740777.9|742258|740778.9|741751.9|740247.4|35
1626340900000|2021-07-15 09:21:40|741775.1|740775.1|741780.4|740780.4|742251.3|740786.7|741760.4|740247.9|26
1626340910000|2021-07-15 09:21:50|741778.2|740778.2|741808.3|740808.3|742275.1|740808.5|741748.9|740260.5|29
1626340920000|2021-07-15 09:22:00|741805.4|740805.4|741764|740764|741810.7|740810.7|741750.5|740750.5|30
1626340930000|2021-07-15 09:22:10|741757.6|740757.6|741762.7|740762.7|741762.7|740762.7|741752.1|740752.1|20
1626340940000|2021-07-15 09:22:20|741756.7|740756.7|741747.7|740747.7|741765.8|740765.8|741745.6|740745.6|30
1626340950000|2021-07-15 09:22:30|741752.5|740752.5|741750.9|740750.9|741761.4|740761.4|741742.5|740742.5|31
1626340960000|2021-07-15 09:22:40|741751.7|740751.7|741753.4|740753.4|741758.7|740758.7|741748.8|740748.8|30
1626340970000|2021-07-15 09:22:50|741753.2|740753.2|741759.6|740759.6|741771|740771|741749.8|740749.8|26
1626340980000|2021-07-15 09:23:00|741767.7|740767.7|741769.3|740769.3|741783.9|740783.9|741762.5|740762.5|29
1626340990000|2021-07-15 09:23:10|741769.2|740769.2|741772.1|740772.1|741777.8|740777.8|741765.4|740765.4|24
1626341000000|2021-07-15 09:23:20|741771.2|740771.2|741767.6|740767.6|741780.2|740780.2|741760.7|740760.7|37
1626341010000|2021-07-15 09:23:30|741762.9|740762.9|741769.2|740769.2|741775.3|740775.3|741752|740752|32
1626341020000|2021-07-15 09:23:40|741769.3|740769.3|741821.2|740821.2|742319.5|740826|741765|740267.7|34
1626341030000|2021-07-15 09:23:50|741820.6|740820.6|741824.8|740824.8|741828.9|740828.9|741819.6|740819.6|28
1626341040000|2021-07-15 09:24:00|741829.1|740829.1|741848.8|740848.8|742302.5|740868.6|741804|740302.5|36
1626341050000|2021-07-15 09:24:10|741848.5|740848.5|742340.7|740340.7|742340.7|740850.5|741831.2|740340.7|29
1626341060000|2021-07-15 09:24:20|741835.3|740835.3|741814.6|740814.6|742305.7|740846.8|741806.5|740305.2|31
1626341070000|2021-07-15 09:24:30|741824.1|740824.1|742280.5|740280.5|742287.5|740825.4|741775.8|740271.6|36
1626341080000|2021-07-15 09:24:40|742279.8|740279.8|741826.4|740826.4|742286.4|740828.7|741770.9|740277.4|30
1626341090000|2021-07-15 09:24:50|741836.1|740836.1|741849.4|740849.4|741852.3|740852.3|741836.1|740836.1|31
1626341100000|2021-07-15 09:25:00|741847.7|740847.7|741831.9|740831.9|742326.4|740850.2|741825|740322.1|38
1626341110000|2021-07-15 09:25:10|741838.5|740838.5|741855.7|740855.7|741867.4|740867.4|741823.1|740823.1|38
1626341120000|2021-07-15 09:25:20|741855.5|740855.5|741859|740859|742362.6|740870.5|741852.4|740357.7|35
1626341130000|2021-07-15 09:25:30|741857.8|740857.8|742372|740372|742374.2|740874.8|741857.6|740367.4|34
1626341140000|2021-07-15 09:25:40|742373.2|740373.2|742340.5|740340.5|742373.2|740861.7|741840.3|740340.5|34
1626341150000|2021-07-15 09:25:50|741849.4|740849.4|741804.4|740804.4|742315.9|740857.8|741790.3|740315.3|33
1626341160000|2021-07-15 09:26:00|741754.6|740754.6|741676.2|740676.2|741756.6|740756.6|741674|740674|33
1626341170000|2021-07-15 09:26:10|741676.5|740676.5|741660.9|740660.9|741686.7|740686.7|741644.4|740644.4|30
1626341180000|2021-07-15 09:26:20|741666.2|740666.2|741702.9|740702.9|741716.6|740716.6|741664.9|740664.9|36
1626341190000|2021-07-15 09:26:30|741702.5|740702.5|741673.9|740673.9|742177.5|740702.5|741667.7|740166|36
1626341200000|2021-07-15 09:26:40|741679.8|740679.8|741642.2|740642.2|742148|740679.8|741642.2|740148|39
1626341210000|2021-07-15 09:26:50|741649.5|740649.5|741637.1|740637.1|742150.2|740655.2|741630|740127.8|30
1626341220000|2021-07-15 09:27:00|741636.5|740636.5|741637.2|740637.2|741644.4|740644.4|741635.1|740635.1|27
1626341230000|2021-07-15 09:27:10|741638.8|740638.8|741636.1|740636.1|741638.8|740638.8|741633.5|740633.5|20
1626341240000|2021-07-15 09:27:20|741636.8|740636.8|741636.4|740636.4|741644|740644|741632.9|740632.9|26
1626341250000|2021-07-15 09:27:30|741635.5|740635.5|741609.6|740609.6|741636.3|740636.3|741598.6|740598.6|32
1626341260000|2021-07-15 09:27:40|741614.6|740614.6|741684.8|740684.8|742168.7|740689.5|741614.6|740166.1|34
1626341270000|2021-07-15 09:27:50|741683.6|740683.6|741690|740690|741702.2|740702.2|741682.5|740682.5|27
1626341280000|2021-07-15 09:28:00|741690.3|740690.3|741683.8|740683.8|741690.6|740690.6|741678.2|740678.2|25
1626341290000|2021-07-15 09:28:10|741683.3|740683.3|741673.9|740673.9|742170|740685.7|741665.8|740165|33
1626341300000|2021-07-15 09:28:20|741673.1|740673.1|741670.1|740670.1|741673.1|740673.1|741662.9|740662.9|27
1626341310000|2021-07-15 09:28:30|741669.9|740669.9|741667.1|740667.1|741673.6|740673.6|741664.8|740664.8|26
1626341320000|2021-07-15 09:28:40|741667.2|740667.2|741670.4|740670.4|741680.3|740680.3|741667.2|740667.2|21
1626341330000|2021-07-15 09:28:50|741670.3|740670.3|741653.9|740653.9|741672|740672|741653.9|740653.9|23
1626341340000|2021-07-15 09:29:00|741656.5|740656.5|741581.5|740581.5|741664.5|740664.5|741581.3|740581.3|31
1626341350000|2021-07-15 09:29:10|741588.5|740588.5|741577|740577|741589.9|740589.9|741577|740577|26
1626341360000|2021-07-15 09:29:20|741581|740581|741575.2|740575.2|741582|740582|741567.4|740567.4|24
1626341370000|2021-07-15 09:29:30|741574.8|740574.8|741564.6|740564.6|741574.9|740574.9|741564.6|740564.6|21
1626341380000|2021-07-15 09:29:40|741561.2|740561.2|741546.7|740546.7|741562.4|740562.4|741541.1|740541.1|22
1626341390000|2021-07-15 09:29:50|741544.7|740544.7|741546.6|740546.6|741553.2|740553.2|741541.1|740541.1|22
1626341400000|2021-07-15 09:30:00|741544.2|740544.2|741495.1|740495.1|741547.1|740547.1|741483.5|740483.5|25
1626341410000|2021-07-15 09:30:10|741498.9|740498.9|741479.3|740479.3|741500.3|740500.3|741479.3|740479.3|28
1626341420000|2021-07-15 09:30:20|741481.6|740481.6|741516.4|740516.4|742010.3|740528.6|741480.7|740010.3|26
1626341430000|2021-07-15 09:30:30|741519.3|740519.3|741515.6|740515.6|741519.3|740519.3|741511.5|740511.5|21
1626341440000|2021-07-15 09:30:40|741515.4|740515.4|741546.2|740546.2|741546.2|740546.2|741512.4|740512.4|27
1626341450000|2021-07-15 09:30:50|741542.4|740542.4|741531.1|740531.1|742012.9|740542.4|741500.6|740007.4|37
1626341460000|2021-07-15 09:31:00|742023|740023|741599.4|740599.4|742046.7|740599.8|741540.7|740023|32
1626341470000|2021-07-15 09:31:10|741618.2|740618.2|741618.3|740618.3|742129.5|740625.3|741616.6|740113.9|32
1626341480000|2021-07-15 09:31:20|741617.3|740617.3|742156.5|740156.5|742156.5|740663.9|741617.3|740134.8|30
1626341490000|2021-07-15 09:31:30|741649.2|740649.2|741659.9|740659.9|742159.8|740663|741641.7|740134.2|28
1626341500000|2021-07-15 09:31:40|741660|740660|742194.8|740194.8|742198.7|740660|741660|740158.2|29
1626341510000|2021-07-15 09:31:50|742196.6|740196.6|741685.8|740685.8|742228.2|740716|741684.5|740182|33
1626341520000|2021-07-15 09:32:00|741686.2|740686.2|741729.3|740729.3|742177.9|740729.3|741667.1|740168.4|31
1626341530000|2021-07-15 09:32:10|741729.7|740729.7|742273.5|740273.5|742285|740789.5|741726.3|740273.5|35
1626341540000|2021-07-15 09:32:20|742273.2|740273.2|742282.3|740282.3|742339.7|740802.9|741793.2|740273.2|29
1626341550000|2021-07-15 09:32:30|742278.5|740278.5|741757.6|740757.6|742291.6|740757.6|741753.8|740246|35
1626341560000|2021-07-15 09:32:40|741750.7|740750.7|742262.7|740262.7|742262.7|740774.1|741750.7|740254.5|30
1626341570000|2021-07-15 09:32:50|742260.7|740260.7|741743.5|740743.5|742263.7|740755.2|741729.9|740246.2|35
1626341580000|2021-07-15 09:33:00|741738.8|740738.8|741743.3|740743.3|741750.6|740750.6|741738.7|740738.7|22
1626341590000|2021-07-15 09:33:10|741737.6|740737.6|741758.8|740758.8|741762.6|740762.6|741736.1|740736.1|22
1626341600000|2021-07-15 09:33:20|741753.5|740753.5|741753.6|740753.6|741772.6|740772.6|741753|740753|28
1626341610000|2021-07-15 09:33:30|741754.4|740754.4|741752.4|740752.4|741762.7|740762.7|741735.8|740735.8|26
1626341620000|2021-07-15 09:33:40|741750.8|740750.8|741740.3|740740.3|741754|740754|741711.3|740711.3|23
1626341630000|2021-07-15 09:33:50|741736.5|740736.5|741730.9|740730.9|742232.7|740744.3|741727.2|740228.5|24
1626341640000|2021-07-15 09:34:00|741725.5|740725.5|741725.8|740725.8|741736.7|740736.7|741720.7|740720.7|32
1626341650000|2021-07-15 09:34:10|741736.4|740736.4|741741.8|740741.8|742240.5|740763.3|741734.9|740240.5|30
1626341660000|2021-07-15 09:34:20|741739.6|740739.6|741828.3|740828.3|741828.3|740828.3|741738.3|740738.3|32
1626341670000|2021-07-15 09:34:30|741825.8|740825.8|741844|740844|741849.5|740849.5|741825.8|740825.8|30
1626341680000|2021-07-15 09:34:40|741836.8|740836.8|741877.2|740877.2|742373.4|740887.4|741836|740371.4|20
1626341690000|2021-07-15 09:34:50|741873.2|740873.2|741869.1|740869.1|741886.1|740886.1|741851.7|740851.7|35
1626341700000|2021-07-15 09:35:00|741865.6|740865.6|741871.1|740871.1|742379.1|740878|741860.3|740362.9|29
1626341710000|2021-07-15 09:35:10|741877.1|740877.1|742335|740335|742363.4|740877.2|741832.2|740335|33
1626341720000|2021-07-15 09:35:20|742335.7|740335.7|741850.1|740850.1|742335.7|740857.5|741834.1|740335.7|25
1626341730000|2021-07-15 09:35:30|741841.9|740841.9|741826|740826|742330.6|740860|741826|740330.6|24
1626341740000|2021-07-15 09:35:40|741823.8|740823.8|742344.3|740344.3|742344.3|740846.7|741815.3|740344.3|26
1626341750000|2021-07-15 09:35:50|742342.8|740342.8|741796.9|740796.9|742342.8|740844.7|741794.8|740297.5|31
1626341760000|2021-07-15 09:36:00|741799.5|740799.5|742283.1|740283.1|742297.6|740799.5|741775.3|740273.5|27
1626341770000|2021-07-15 09:36:10|742279.6|740279.6|742269.5|740269.5|742281.4|740773.6|741758.3|740246.2|34
1626341780000|2021-07-15 09:36:20|742268.3|740268.3|742287|740287|742291.1|740795.1|741758.6|740268.3|28
1626341790000|2021-07-15 09:36:30|741794|740794|742316.3|740316.3|742322.4|740834.7|741790|740292.5|34
1626341800000|2021-07-15 09:36:40|742313.8|740313.8|741821.6|740821.6|742313.8|740850.1|741808.9|740297.9|33
1626341810000|2021-07-15 09:36:50|741821.2|740821.2|741821.7|740821.7|742319.2|740833.2|741803.2|740298.5|33
1626341820000|2021-07-15 09:37:00|741822.1|740822.1|741785.3|740785.3|741822.1|740822.1|741783.6|740783.6|29
1626341830000|2021-07-15 09:37:10|741785.2|740785.2|741792.9|740792.9|741798.7|740798.7|741785.2|740785.2|21
1626341840000|2021-07-15 09:37:20|741792.3|740792.3|742294.4|740294.4|742295.5|740796.8|741789.8|740285.5|24
1626341850000|2021-07-15 09:37:30|742290|740290|742290.5|740290.5|742293.7|740293.7|742288.1|740288.1|22
1626341860000|2021-07-15 09:37:40|742287.8|740287.8|742287.1|740287.1|742291|740291|742284.9|740284.9|22
1626341870000|2021-07-15 09:37:50|742289.2|740289.2|742305.6|740305.6|742307.5|740307.5|742288|740288|27
1626341880000|2021-07-15 09:38:00|742308.7|740308.7|742292.5|740292.5|742308.7|740308.7|742288.2|740288.2|31
1626341890000|2021-07-15 09:38:10|742291.2|740291.2|741795.8|740795.8|742291.2|740795.8|741764.4|740256.1|30
1626341900000|2021-07-15 09:38:20|741791.1|740791.1|741797.9|740797.9|741805.7|740805.7|741789.6|740789.6|22
1626341910000|2021-07-15 09:38:30|741796.4|740796.4|742291.1|740291.1|742299.1|740809.9|741780.5|740282.9|29
1626341920000|2021-07-15 09:38:40|742294.5|740294.5|742309.3|740309.3|742318.1|740810.5|741764.2|740293.4|34
1626341930000|2021-07-15 09:38:50|742301.8|740301.8|741738.6|740738.6|742302.8|740792.5|741731.7|740287.8|32
1626341940000|2021-07-15 09:39:00|741734.6|740734.6|741729.2|740729.2|741741.5|740741.5|741722.8|740722.8|27
1626341950000|2021-07-15 09:39:10|741728.9|740728.9|741617.2|740617.2|741756.9|740756.9|741594|740594|29
1626341960000|2021-07-15 09:39:20|741617.4|740617.4|742124.7|740124.7|742124.7|740619.2|741599.8|740124.7|25
1626341970000|2021-07-15 09:39:30|742121.2|740121.2|741611.8|740611.8|742121.2|740614.2|741602.3|740121.2|28
1626341980000|2021-07-15 09:39:40|741610|740610|741675.2|740675.2|741692.4|740692.4|741609.3|740609.3|30
1626341990000|2021-07-15 09:39:50|741675.7|740675.7|742203.2|740203.2|742203.4|740726.1|741674.7|740193.7|24
1626342000000|2021-07-15 09:40:00|742211.9|740211.9|742262.8|740262.8|742264|740765.5|741716.2|740202|34
1626342010000|2021-07-15 09:40:10|742261.5|740261.5|741784.5|740784.5|742282.5|740793.2|741774.3|740258|31
1626342020000|2021-07-15 09:40:20|741783|740783|741758.5|740758.5|742264|740783.1|741758.1|740264|29
1626342030000|2021-07-15 09:40:30|741759.3|740759.3|741822.9|740822.9|741835.2|740835.2|741757.4|740757.4|35
1626342040000|2021-07-15 09:40:40|741825.3|740825.3|741818.6|740818.6|741826.4|740826.4|741818.6|740818.6|27
1626342050000|2021-07-15 09:40:50|741817.5|740817.5|741819.6|740819.6|741820.5|740820.5|741814|740814|17
1626342060000|2021-07-15 09:41:00|741819.9|740819.9|741817.8|740817.8|741829.5|740829.5|741817.6|740817.6|19
1626342070000|2021-07-15 09:41:10|741818.1|740818.1|741811|740811|741820.7|740820.7|741803.9|740803.9|20
1626342080000|2021-07-15 09:41:20|741813|740813|741818.8|740818.8|741827.2|740827.2|741809.8|740809.8|29
1626342090000|2021-07-15 09:41:30|741816.7|740816.7|741839.5|740839.5|741839.5|740839.5|741804.8|740804.8|28
1626342100000|2021-07-15 09:41:40|741835|740835|741884.6|740884.6|741886.3|740886.3|741835|740835|26
1626342110000|2021-07-15 09:41:50|741884.9|740884.9|741842.4|740842.4|741884.9|740884.9|741841.5|740841.5|24
1626342120000|2021-07-15 09:42:00|741841.5|740841.5|741841.2|740841.2|741843.1|740843.1|741839.6|740839.6|16
1626342130000|2021-07-15 09:42:10|741842.5|740842.5|741851.9|740851.9|741858.6|740858.6|741842.5|740842.5|25
1626342140000|2021-07-15 09:42:20|741855.3|740855.3|741964.8|740964.8|741965.2|740965.2|741855.2|740855.2|23
1626342150000|2021-07-15 09:42:30|741965.1|740965.1|742438.4|740438.4|742438.4|740965.5|741900.5|740438|34
1626342160000|2021-07-15 09:42:40|742440.8|740440.8|742001.3|741001.3|742440.8|741002.4|741934.7|740440.8|28
1626342170000|2021-07-15 09:42:50|741998.4|740998.4|741980.7|740980.7|742494.5|741007.5|741980.7|740488.9|36
1626342180000|2021-07-15 09:43:00|741980.4|740980.4|741988.8|740988.8|741989.2|740989.2|741977.1|740977.1|25
1626342190000|2021-07-15 09:43:10|741987.9|740987.9|741982|740982|742488.3|741042.7|741982|740488|31
1626342200000|2021-07-15 09:43:20|741979|740979|742040.2|741040.2|742527.9|741062.7|741979|740526.5|29
1626342210000|2021-07-15 09:43:30|742041|741041|742550.2|740550.2|742550.2|741041|742041|740534.1|26
1626342220000|2021-07-15 09:43:40|742550.7|740550.7|742575.1|740575.1|742576|741061.3|742056.7|740550.7|22
1626342230000|2021-07-15 09:43:50|742574.3|740574.3|742581.8|740581.8|742581.8|741096|742064.7|740550|33
1626342240000|2021-07-15 09:44:00|742579.2|740579.2|742061.5|741061.5|742590.1|741096.8|742041.3|740579.2|36
1626342250000|2021-07-15 09:44:10|742061|741061|742062.3|741062.3|742067|741067|742058.5|741058.5|22
1626342260000|2021-07-15 09:44:20|742049.8|741049.8|742050.3|741050.3|742056.3|741056.3|742043.5|741043.5|28
1626342270000|2021-07-15 09:44:30|742053.4|741053.4|742015.2|741015.2|742058.7|741058.7|741991.8|740991.8|33
1626342280000|2021-07-15 09:44:40|741973.7|740973.7|741850.6|740850.6|742460.9|740973.7|741850.6|740349.2|36
1626342290000|2021-07-15 09:44:50|741851.8|740851.8|741867.3|740867.3|741868.9|740868.9|741837|740837|32
1626342300000|2021-07-15 09:45:00|741866.6|740866.6|741865.9|740865.9|741870.2|740870.2|741865.6|740865.6|27
1626342310000|2021-07-15 09:45:10|741865.3|740865.3|741850.4|740850.4|741870.3|740870.3|741842.5|740842.5|27
1626342320000|2021-07-15 09:45:20|741851.2|740851.2|741816.3|740816.3|742323|740852|741805.8|740319.5|35
1626342330000|2021-07-15 09:45:30|741814|740814|742329.8|740329.8|742333.2|740841.5|741812.1|740324.4|33
1626342340000|2021-07-15 09:45:40|742328.7|740328.7|742316.6|740316.6|742333.8|740841.5|741820.8|740307.9|36
1626342350000|2021-07-15 09:45:50|742320.6|740320.6|741819.3|740819.3|742320.6|740823.4|741818.5|740320.6|25
1626342360000|2021-07-15 09:46:00|741825.7|740825.7|742226.9|740226.9|742237.2|740835.2|741721.3|740222.6|38
1626342370000|2021-07-15 09:46:10|742227|740227|741715.8|740715.8|742227.2|740716.4|741706.6|740205.8|25
1626342380000|2021-07-15 09:46:20|741716.4|740716.4|741745|740745|741777.8|740777.8|741714.8|740714.8|27
1626342390000|2021-07-15 09:46:30|741750|740750|741715.7|740715.7|742227.7|740751.5|741709.6|740223.8|30
1626342400000|2021-07-15 09:46:40|741708.3|740708.3|742193.8|740193.8|742193.8|740723.3|741696.7|740193.8|32
1626342410000|2021-07-15 09:46:50|742198.2|740198.2|741730.7|740730.7|742223.2|740734.4|741699.2|740196|31
1626342420000|2021-07-15 09:47:00|741734.4|740734.4|741747.3|740747.3|741755.6|740755.6|741731.4|740731.4|26
1626342430000|2021-07-15 09:47:10|741743.3|740743.3|741724|740724|741743.3|740743.3|741719.1|740719.1|24
1626342440000|2021-07-15 09:47:20|741691|740691|741673.2|740673.2|742191.9|740694.7|741673.2|740187.3|22
1626342450000|2021-07-15 09:47:30|741673.9|740673.9|741674.1|740674.1|741678|740678|741672.7|740672.7|24
1626342460000|2021-07-15 09:47:40|741676.8|740676.8|741651.2|740651.2|741686.2|740686.2|741646.1|740646.1|27
1626342470000|2021-07-15 09:47:50|741658.6|740658.6|741600|740600|742187.6|740701.2|741600|740184.9|32
1626342480000|2021-07-15 09:48:00|741600.9|740600.9|741597.3|740597.3|741600.9|740600.9|741596.1|740596.1|26
1626342490000|2021-07-15 09:48:10|741598.5|740598.5|741591.2|740591.2|741598.5|740598.5|741588.6|740588.6|24
1626342500000|2021-07-15 09:48:20|741591.7|740591.7|741591.2|740591.2|741598.6|740598.6|741590.9|740590.9|17
1626342510000|2021-07-15 09:48:30|741596.4|740596.4|741592.2|740592.2|741598|740598|741588.5|740588.5|23
1626342520000|2021-07-15 09:48:40|741587.7|740587.7|741590.2|740590.2|741601.3|740601.3|741587.7|740587.7|22
1626342530000|2021-07-15 09:48:50|741589.6|740589.6|741594.9|740594.9|741595.4|740595.4|741586|740586|21
1626342540000|2021-07-15 09:49:00|741596.1|740596.1|741602.7|740602.7|742111.4|740616.6|741591.4|740108.7|26
1626342550000|2021-07-15 09:49:10|741591.5|740591.5|741576.2|740576.2|741604.2|740604.2|741563.2|740563.2|31
1626342560000|2021-07-15 09:49:20|741584.6|740584.6|741582.3|740582.3|741586.7|740586.7|741578.5|740578.5|21
1626342570000|2021-07-15 09:49:30|741589|740589|741609.2|740609.2|741611.5|740611.5|741586.4|740586.4|23
1626342580000|2021-07-15 09:49:40|741610.8|740610.8|741602.1|740602.1|741615.7|740615.7|741601.3|740601.3|31
1626342590000|2021-07-15 09:49:50|741602.5|740602.5|741575|740575|741602.5|740602.5|741563|740563|28
1626342600000|2021-07-15 09:50:00|741571.5|740571.5|741579|740579|741595.7|740595.7|741555.4|740555.4|34
1626342610000|2021-07-15 09:50:10|741579.7|740579.7|741612.7|740612.7|741622|740622|741571.6|740571.6|28
1626342620000|2021-07-15 09:50:20|741691.7|740691.7|741676.6|740676.6|741699.1|740699.1|741672.5|740672.5|32
1626342630000|2021-07-15 09:50:30|741677.3|740677.3|741662.6|740662.6|741677.3|740677.3|741647.3|740647.3|17
1626342640000|2021-07-15 09:50:40|741664.9|740664.9|741676.7|740676.7|741703.1|740703.1|741657.4|740657.4|36
1626342650000|2021-07-15 09:50:50|741675.8|740675.8|741664.1|740664.1|741684.3|740684.3|741662.4|740662.4|33
1626342660000|2021-07-15 09:51:00|741666.9|740666.9|741671.9|740671.9|741692.6|740692.6|741663.9|740663.9|34
1626342670000|2021-07-15 09:51:10|741667.4|740667.4|741655.6|740655.6|741671.3|740671.3|741655.6|740655.6|31
1626342680000|2021-07-15 09:51:20|741655.4|740655.4|741558.8|740558.8|741658.7|740658.7|741550.7|740550.7|26
1626342690000|2021-07-15 09:51:30|741560.5|740560.5|741562.2|740562.2|741580.4|740580.4|741556.6|740556.6|27
1626342700000|2021-07-15 09:51:40|741565.2|740565.2|741607.6|740607.6|741611.2|740611.2|741561.1|740561.1|24
1626342710000|2021-07-15 09:51:50|741605.2|740605.2|741600.3|740600.3|741605.2|740605.2|741597.6|740597.6|13
1626342720000|2021-07-15 09:52:00|741600.8|740600.8|741596.1|740596.1|741606.3|740606.3|741595.2|740595.2|24
1626342730000|2021-07-15 09:52:10|741583.6|740583.6|741574.8|740574.8|741588.8|740588.8|741573.6|740573.6|27
1626342740000|2021-07-15 09:52:20|741574.7|740574.7|741595.4|740595.4|741597.7|740597.7|741574.7|740574.7|24
1626342750000|2021-07-15 09:52:30|741595.8|740595.8|741600.9|740600.9|741600.9|740600.9|741584.6|740584.6|26
1626342760000|2021-07-15 09:52:40|741601.4|740601.4|741598.2|740598.2|741601.4|740601.4|741593.9|740593.9|17
1626342770000|2021-07-15 09:52:50|741600.3|740600.3|741609|740609|741609.8|740609.8|741600.3|740600.3|21
1626342780000|2021-07-15 09:53:00|741608.5|740608.5|741607.9|740607.9|741610.6|740610.6|741606.6|740606.6|22
1626342790000|2021-07-15 09:53:10|741608|740608|741615.3|740615.3|741615.3|740615.3|741608|740608|14
1626342800000|2021-07-15 09:53:20|741616.2|740616.2|741596.6|740596.6|741619.2|740619.2|741589.3|740589.3|24
1626342810000|2021-07-15 09:53:30|741596.7|740596.7|741578.8|740578.8|741597.1|740597.1|741574.5|740574.5|22
1626342820000|2021-07-15 09:53:40|741582.9|740582.9|741583.4|740583.4|741588|740588|741580.6|740580.6|28
1626342830000|2021-07-15 09:53:50|741584.9|740584.9|741582.6|740582.6|741590|740590|741582.6|740582.6|19
1626342840000|2021-07-15 09:54:00|741584.8|740584.8|741525|740525|742049.7|740584.8|741514|740046.7|33
1626342850000|2021-07-15 09:54:10|741524.7|740524.7|741505.8|740505.8|741526.3|740526.3|741476.8|740476.8|32
1626342860000|2021-07-15 09:54:20|741505.9|740505.9|741506.4|740506.4|741512.1|740512.1|741494.1|740494.1|27
1626342870000|2021-07-15 09:54:30|741507.1|740507.1|741518|740518|742025.4|740521.6|741481.6|740019.6|29
1626342880000|2021-07-15 09:54:40|741510.3|740510.3|741484.8|740484.8|741514|740514|741470.5|740470.5|27
1626342890000|2021-07-15 09:54:50|741488|740488|741502.8|740502.8|741507.7|740507.7|741475.9|740475.9|34
1626342900000|2021-07-15 09:55:00|741509.6|740509.6|741473.3|740473.3|741510.5|740510.5|741468.8|740468.8|29
1626342910000|2021-07-15 09:55:10|741471.3|740471.3|741426.7|740426.7|741471.3|740471.3|741423.4|740423.4|28
1626342920000|2021-07-15 09:55:20|741427.4|740427.4|741349.8|740349.8|741883|740428.4|741342.4|739881.5|26
1626342930000|2021-07-15 09:55:30|741354|740354|741354.5|740354.5|741355.1|740355.1|741339.3|740339.3|25
1626342940000|2021-07-15 09:55:40|741350.3|740350.3|741356.1|740356.1|741854.6|740358.7|741331.7|739854.6|33
1626342950000|2021-07-15 09:55:50|741343.8|740343.8|741328.6|740328.6|741837.2|740343.8|741327.3|739829.9|24
1626342960000|2021-07-15 09:56:00|741331.5|740331.5|741796.6|739796.6|741796.6|740331.5|741266.6|739779.2|35
1626342970000|2021-07-15 09:56:10|741790|739790|741841.8|739841.8|741844.6|740347.5|741282.8|739785.7|38
1626342980000|2021-07-15 09:56:20|741839.8|739839.8|741325.2|740325.2|741841.1|740331|741325.2|739830.9|28
1626342990000|2021-07-15 09:56:30|741322|740322|741333.2|740333.2|741339.3|740339.3|741320.4|740320.4|27
1626343000000|2021-07-15 09:56:40|741334.4|740334.4|741326.6|740326.6|741828.3|740352.1|741325.2|739821.4|27
1626343010000|2021-07-15 09:56:50|741327.1|740327.1|741329.7|740329.7|741329.7|740329.7|741323.1|740323.1|24
1626343020000|2021-07-15 09:57:00|741328.5|740328.5|741271.3|740271.3|741849.5|740345.6|741268.2|739829.1|37
1626343030000|2021-07-15 09:57:10|741269.4|740269.4|741750.1|739750.1|741756.2|740269.4|741230.8|739743.2|30
1626343040000|2021-07-15 09:57:20|741748.2|739748.2|741254.6|740254.6|741748.2|740254.6|741234.2|739745.6|26
1626343050000|2021-07-15 09:57:30|741254.5|740254.5|741270.3|740270.3|741759.9|740270.3|741254.5|739751.3|24
1626343060000|2021-07-15 09:57:40|741276.8|740276.8|741278.9|740278.9|741777.3|740283.7|741271.4|739777.3|26
1626343070000|2021-07-15 09:57:50|741280|740280|741270.8|740270.8|741280|740280|741269.4|740269.4|26
1626343080000|2021-07-15 09:58:00|741271.8|740271.8|741269.7|740269.7|741765.4|740280|741262.8|739765.4|26
1626343090000|2021-07-15 09:58:10|741777.8|739777.8|741261.9|740261.9|741777.8|740265.3|741226.8|739738.8|32
1626343100000|2021-07-15 09:58:20|741257.7|740257.7|741227.8|740227.8|741747.2|740257.7|741227.8|739722.2|26
1626343110000|2021-07-15 09:58:30|741226.4|740226.4|741685|739685|741691|740226.4|741163.4|739683.1|28
1626343120000|2021-07-15 09:58:40|741684|739684|741154.4|740154.4|741686|740190|741153.9|739684|30
1626343130000|2021-07-15 09:58:50|741155.2|740155.2|741179.4|740179.4|741181.2|740181.2|741153.1|740153.1|33
1626343140000|2021-07-15 09:59:00|741182.5|740182.5|741208.2|740208.2|741208.2|740208.2|741181.1|740181.1|28
1626343150000|2021-07-15 09:59:10|741207.1|740207.1|741681.5|739681.5|741681.5|740208.2|741187.8|739681.5|24
1626343160000|2021-07-15 09:59:20|741689.5|739689.5|741185.9|740185.9|741691.1|740199.5|741174.7|739682.5|28
1626343170000|2021-07-15 09:59:30|741188.4|740188.4|741317.3|740317.3|741317.3|740317.3|741185.9|740185.9|29
1626343180000|2021-07-15 09:59:40|741310.6|740310.6|741365.3|740365.3|741379.8|740379.8|741309.2|740309.2|36
1626343190000|2021-07-15 09:59:50|741364.6|740364.6|741375.6|740375.6|741378.6|740378.6|741364.3|740364.3|17
1626343200000|2021-07-15 10:00:00|741375.7|740375.7|741392.4|740392.4|741405.4|740405.4|741375.7|740375.7|30
1626343210000|2021-07-15 10:00:10|741391.1|740391.1|741388.2|740388.2|741395|740395|741386.4|740386.4|21
1626343220000|2021-07-15 10:00:20|741388.4|740388.4|741389.9|740389.9|741391.1|740391.1|741388.1|740388.1|19
1626343230000|2021-07-15 10:00:30|741389.8|740389.8|741345.8|740345.8|741393.9|740393.9|741327.3|740327.3|27
1626343240000|2021-07-15 10:00:40|741350.6|740350.6|741343.3|740343.3|741360.7|740360.7|741337.4|740337.4|38
1626343250000|2021-07-15 10:00:50|741343.8|740343.8|741380.2|740380.2|741396.1|740396.1|741283.9|740283.9|39
1626343260000|2021-07-15 10:01:00|741378.5|740378.5|741354.6|740354.6|741387.9|740387.9|741354.6|740354.6|36
1626343270000|2021-07-15 10:01:10|741345|740345|741372.2|740372.2|741860|740377.9|741340.5|739860|35
1626343280000|2021-07-15 10:01:20|741363.3|740363.3|741807.7|739807.7|741840.7|740372.3|741316.3|739807.7|40
1626343290000|2021-07-15 10:01:30|741813.9|739813.9|741260.3|740260.3|741815.1|740316.1|741254.1|739813|36
1626343300000|2021-07-15 10:01:40|741254.9|740254.9|741864.6|739864.6|741864.6|740364.3|741251.9|739788.7|37
1626343310000|2021-07-15 10:01:50|741863.6|739863.6|741392.1|740392.1|741863.6|740396.9|741343.3|739849.5|37
1626343320000|2021-07-15 10:02:00|741390.9|740390.9|741858|739858|741858.3|740391.9|741365.3|739858|32
1626343330000|2021-07-15 10:02:10|741863.7|739863.7|741343.3|740343.3|741863.7|740358.5|741339.7|739862.4|33
1626343340000|2021-07-15 10:02:20|741342.7|740342.7|741383.9|740383.9|741393.3|740393.3|741340.8|740340.8|37
1626343350000|2021-07-15 10:02:30|741386.6|740386.6|741427.1|740427.1|741431.7|740431.7|741379.8|740379.8|36
1626343360000|2021-07-15 10:02:40|741444.8|740444.8|741428.2|740428.2|741447.3|740447.3|741425.5|740425.5|34
1626343370000|2021-07-15 10:02:50|741428.1|740428.1|741380.8|740380.8|741903.2|740428.9|741380.8|739888.5|34
1626343380000|2021-07-15 10:03:00|741383.7|740383.7|741921.3|739921.3|741925.9|740431.1|741368.4|739865|37
1626343390000|2021-07-15 10:03:10|741924.1|739924.1|741533.5|740533.5|741924.9|740554.5|741422.9|739924|34
1626343400000|2021-07-15 10:03:20|741533.7|740533.7|741960.7|739960.7|741960.7|740538|741477.7|739960.7|32
1626343410000|2021-07-15 10:03:30|741959.8|739959.8|742005.5|740005.5|742006.5|740496.6|741442.8|739942.2|35
1626343420000|2021-07-15 10:03:40|741996.8|739996.8|741966.1|739966.1|741997.2|740483.3|741468|739961.4|36
1626343430000|2021-07-15 10:03:50|741965.4|739965.4|741935.3|739935.3|741968.1|740464.2|741464.2|739928.6|35
1626343440000|2021-07-15 10:04:00|741934.9|739934.9|741511.6|740511.6|742025|740512.3|741458.2|739933.6|37
1626343450000|2021-07-15 10:04:10|741513.3|740513.3|741879.3|739879.3|742006.9|740517.6|741384.4|739879.3|37
1626343460000|2021-07-15 10:04:20|741880.7|739880.7|741388.4|740388.4|741890.1|740390.8|741386.7|739874.5|33
1626343470000|2021-07-15 10:04:30|741881.6|739881.6|741356.5|740356.5|741881.6|740386.4|741351.7|739847.2|35
1626343480000|2021-07-15 10:04:40|741352.2|740352.2|741393.5|740393.5|741879.7|740393.5|741352.2|739859.7|35
1626343490000|2021-07-15 10:04:50|741392.3|740392.3|742007.9|740007.9|742007.9|740510.4|741386.6|739886.9|39
1626343500000|2021-07-15 10:05:00|742009.5|740009.5|742018.8|740018.8|742032.5|740528.3|741486.5|739976.5|38
1626343510000|2021-07-15 10:05:10|742027.8|740027.8|741504.3|740504.3|742028|740547.3|741499.9|739992.3|32
1626343520000|2021-07-15 10:05:20|741506|740506|742034|740034|742045.4|740538.6|741501.6|740030.6|25
1626343530000|2021-07-15 10:05:30|742033.7|740033.7|742020.9|740020.9|742033.7|740524.7|741507|740000.3|26
1626343540000|2021-07-15 10:05:40|742025.3|740025.3|741592.8|740592.8|742088.8|740598.1|741532.5|740023.6|33
1626343550000|2021-07-15 10:05:50|741595.3|740595.3|741606.5|740606.5|742105.7|740611.9|741590.6|740098.4|25
1626343560000|2021-07-15 10:06:00|741609.8|740609.8|741608.1|740608.1|742093.8|740612.8|741583.8|740091|38
1626343570000|2021-07-15 10:06:10|741608|740608|741616.5|740616.5|742106|740626.3|741604.9|740094.8|30
1626343580000|2021-07-15 10:06:20|741614.6|740614.6|741641.1|740641.1|741650|740650|741614.6|740614.6|30
1626343590000|2021-07-15 10:06:30|741647|740647|742176.7|740176.7|742187.2|740696|741646.7|740155.5|26
1626343600000|2021-07-15 10:06:40|742173|740173|741691.3|740691.3|742177.9|740692.2|741676.8|740172.8|27
1626343610000|2021-07-15 10:06:50|741688.2|740688.2|741673.6|740673.6|741688.2|740688.2|741672.1|740672.1|21
1626343620000|2021-07-15 10:07:00|741673.2|740673.2|741656.4|740656.4|741677.4|740677.4|741649.2|740649.2|27
1626343630000|2021-07-15 10:07:10|741651.3|740651.3|741640.4|740640.4|741651.3|740651.3|741637.9|740637.9|35
1626343640000|2021-07-15 10:07:20|741643.5|740643.5|741592.2|740592.2|742069.6|740643.5|741533.8|740031.9|31
1626343650000|2021-07-15 10:07:30|741588.8|740588.8|741534.2|740534.2|742019.8|740590.3|741518.4|740019.8|29
1626343660000|2021-07-15 10:07:40|741534.8|740534.8|741571.4|740571.4|742003.7|740597.7|741495.8|739988.1|33
1626343670000|2021-07-15 10:07:50|741554.3|740554.3|741581.1|740581.1|742072.7|740584.6|741545.9|740046.4|33
1626343680000|2021-07-15 10:08:00|741581.3|740581.3|741597|740597|742082.2|740601.5|741554.5|740066.6|36
1626343690000|2021-07-15 10:08:10|741594.8|740594.8|741636.4|740636.4|742138.4|740640.5|741594.8|740110.1|33
1626343700000|2021-07-15 10:08:20|741634.6|740634.6|742062.9|740062.9|742119|740634.6|741565.8|740062.5|37
1626343710000|2021-07-15 10:08:30|741564.1|740564.1|741527.7|740527.7|742052.2|740565|741514.3|740008.7|34
1626343720000|2021-07-15 10:08:40|741528.7|740528.7|741566.3|740566.3|741596.7|740596.7|741527.8|740527.8|31
1626343730000|2021-07-15 10:08:50|741569.6|740569.6|741590.5|740590.5|742075.3|740590.5|741556.1|740063.8|34
1626343740000|2021-07-15 10:09:00|742095.2|740095.2|741648.4|740648.4|742154.8|740660|741609|740089.2|36
1626343750000|2021-07-15 10:09:10|741651.6|740651.6|741664|740664|742153.3|740665.4|741650.3|740153.3|30
1626343760000|2021-07-15 10:09:20|742168.3|740168.3|741666.5|740666.5|742169.3|740666.5|741666.5|740146|27
1626343770000|2021-07-15 10:09:30|741672.3|740672.3|742128.7|740128.7|742160.6|740672.3|741666.1|740128.7|29
1626343780000|2021-07-15 10:09:40|742128.9|740128.9|741626.2|740626.2|742130.6|740635.1|741618.9|740128.9|24
1626343790000|2021-07-15 10:09:50|741627.7|740627.7|741633.8|740633.8|742138.5|740651.4|741627.7|740126.7|29
1626343800000|2021-07-15 10:10:00|741641.3|740641.3|741616.3|740616.3|742134.6|740649.8|741609.3|740121.6|35
1626343810000|2021-07-15 10:10:10|741617.9|740617.9|741609.9|740609.9|741617.9|740617.9|741592.2|740592.2|26
1626343820000|2021-07-15 10:10:20|741617.4|740617.4|741626.9|740626.9|742123.5|740633.1|741609.9|740115.4|37
1626343830000|2021-07-15 10:10:30|741631.2|740631.2|741663.8|740663.8|741674.6|740674.6|741624.3|740624.3|36
1626343840000|2021-07-15 10:10:40|741663.9|740663.9|741659.1|740659.1|741671.3|740671.3|741653.3|740653.3|35
1626343850000|2021-07-15 10:10:50|741662.7|740662.7|741667.9|740667.9|741677|740677|741662.7|740662.7|25
1626343860000|2021-07-15 10:11:00|741667.6|740667.6|741759.5|740759.5|742252.8|740764.1|741667|740251.5|33
1626343870000|2021-07-15 10:11:10|741759.6|740759.6|741748|740748|741771.6|740771.6|741747.4|740747.4|34
1626343880000|2021-07-15 10:11:20|741746.8|740746.8|741741.8|740741.8|741761.5|740761.5|741735.5|740735.5|37
1626343890000|2021-07-15 10:11:30|741743.1|740743.1|741740.5|740740.5|741756.4|740756.4|741736.5|740736.5|35
1626343900000|2021-07-15 10:11:40|741738.8|740738.8|741805.2|740805.2|742353.2|740872|741738.8|740351|32
1626343910000|2021-07-15 10:11:50|741799.2|740799.2|741844.6|740844.6|742347.6|740869|741783.2|740294|33
1626343920000|2021-07-15 10:12:00|741846.2|740846.2|742328.7|740328.7|742335.6|740866.7|741829.9|740323.8|30
1626343930000|2021-07-15 10:12:10|742328.1|740328.1|741768.9|740768.9|742328.1|740841.6|741768.9|740285|27
1626343940000|2021-07-15 10:12:20|741763|740763|742203.6|740203.6|742203.6|740766.4|741713|740203.6|26
1626343950000|2021-07-15 10:12:30|742196.7|740196.7|741723.4|740723.4|742196.7|740757.2|741710.5|740196.7|34
1626343960000|2021-07-15 10:12:40|741722.3|740722.3|742198|740198|742202.9|740731.5|741682.5|740197.7|31
1626343970000|2021-07-15 10:12:50|742202|740202|741688.6|740688.6|742206.2|740708.2|741687.5|740202|33
1626343980000|2021-07-15 10:13:00|741691.7|740691.7|741682.4|740682.4|742189.2|740691.8|741675.7|740185.8|31
1626343990000|2021-07-15 10:13:10|741689.4|740689.4|741685.7|740685.7|742208.9|740722.1|741682.2|740208.9|37
1626344000000|2021-07-15 10:13:20|742168.9|740168.9|741632|740632|742175|740679.5|741632|740165.4|29
1626344010000|2021-07-15 10:13:30|742117.5|740117.5|741633|740633|742152.8|740660.6|741633|740113.7|35
1626344020000|2021-07-15 10:13:40|742133.8|740133.8|741641.9|740641.9|742139.1|740650.2|741632|740128.7|29
1626344030000|2021-07-15 10:13:50|741642.3|740642.3|741618.4|740618.4|741650.5|740650.5|741618.4|740618.4|31
1626344040000|2021-07-15 10:14:00|741615.3|740615.3|741652.7|740652.7|742120.5|740665.1|741613.2|740113.8|32
1626344050000|2021-07-15 10:14:10|742153.9|740153.9|741623.3|740623.3|742160.2|740668.1|741614.3|740126.1|35
1626344060000|2021-07-15 10:14:20|741623.9|740623.9|742106.7|740106.7|742114.5|740631.5|741612.3|740091.9|35
1626344070000|2021-07-15 10:14:30|742105.1|740105.1|741635.9|740635.9|742139.1|740636.9|741627.3|740105.1|33
1626344080000|2021-07-15 10:14:40|741636.1|740636.1|742129.8|740129.8|742140.8|740651.3|741628|740121.2|35
1626344090000|2021-07-15 10:14:50|742128.6|740128.6|742153.2|740153.2|742153.2|740602.3|741602.3|740108.2|37
1626344100000|2021-07-15 10:15:00|742149.6|740149.6|742319.5|740319.5|742323.7|740828.9|741677.1|740136.2|34
1626344110000|2021-07-15 10:15:10|742323.8|740323.8|742298.4|740298.4|742341.1|740833.9|741796.3|740281.4|36
1626344120000|2021-07-15 10:15:20|742299.5|740299.5|741896.4|740896.4|742387.2|740907|741811.4|740297.9|28
1626344130000|2021-07-15 10:15:30|741886.7|740886.7|741932.2|740932.2|741939.5|740939.5|741886.7|740886.7|34
1626344140000|2021-07-15 10:15:40|741926.9|740926.9|741871|740871|742387.9|740926.9|741867.7|740365.6|38
1626344150000|2021-07-15 10:15:50|741872.1|740872.1|741889.3|740889.3|742394.5|740898.9|741872.1|740390|33
1626344160000|2021-07-15 10:16:00|741901|740901|742012.9|741012.9|742012.9|741012.9|741901|740901|31
1626344170000|2021-07-15 10:16:10|742012.3|741012.3|742509.7|740509.7|742512|741039.2|742011.8|740509.7|35
1626344180000|2021-07-15 10:16:20|742505.4|740505.4|741985.1|740985.1|742517.3|740999.9|741980.7|740479.2|35
1626344190000|2021-07-15 10:16:30|741980.6|740980.6|742022.7|741022.7|742521.4|741032.9|741962.4|740497|31
1626344200000|2021-07-15 10:16:40|742020.1|741020.1|742008.3|741008.3|742509.8|741031.7|742008.3|740509.8|36
1626344210000|2021-07-15 10:16:50|742006.4|741006.4|741995.8|740995.8|742497.9|741011.1|741992.6|740486.3|35
1626344220000|2021-07-15 10:17:00|741994.8|740994.8|742417.4|740417.4|742420.4|740998.9|741916.8|740399.5|34
1626344230000|2021-07-15 10:17:10|742425.5|740425.5|741937.3|740937.3|742470.7|740956.1|741937.3|740419.1|35
1626344240000|2021-07-15 10:17:20|741941.1|740941.1|742397.8|740397.8|742420|740955.4|741938.9|740390.3|38
1626344250000|2021-07-15 10:17:30|742397.2|740397.2|742401.9|740401.9|742401.9|740893|741873.5|740366.2|36
1626344260000|2021-07-15 10:17:40|742416.2|740416.2|741883.6|740883.6|742422.9|740888.8|741876.7|740382.3|38
1626344270000|2021-07-15 10:17:50|741866.8|740866.8|741895.2|740895.2|742432.1|740928.1|741841.4|740383.6|37
1626344280000|2021-07-15 10:18:00|741895.4|740895.4|742386.3|740386.3|742391.6|740911.8|741868.3|740369.4|31
1626344290000|2021-07-15 10:18:10|741894.9|740894.9|741870.3|740870.3|741894.9|740894.9|741852|740852|32
1626344300000|2021-07-15 10:18:20|741872.9|740872.9|741852|740852|741872.9|740872.9|741852|740852|26
1626344310000|2021-07-15 10:18:30|742332.6|740332.6|742336|740336|742377.5|740876.2|741870.7|740323.6|27
1626344320000|2021-07-15 10:18:40|742339.5|740339.5|742350.6|740350.6|742361.1|740361.1|742337.8|740337.8|25
1626344330000|2021-07-15 10:18:50|742350.5|740350.5|741892.5|740892.5|742364.7|740902.4|741855.1|740350.5|35
1626344340000|2021-07-15 10:19:00|741889.9|740889.9|742431.5|740431.5|742437.8|740935.7|741888.8|740397|31
1626344350000|2021-07-15 10:19:10|742430.9|740430.9|742005.4|741005.4|742506.4|741005.9|741994|740427.6|32
1626344360000|2021-07-15 10:19:20|742003.9|741003.9|742489.9|740489.9|742495.1|741011.6|741996.7|740489.9|31
1626344370000|2021-07-15 10:19:30|742492|740492|742483.7|740483.7|742520.4|741021.8|741978.1|740478.1|35
1626344380000|2021-07-15 10:19:40|742484.5|740484.5|742460.2|740460.2|742488.3|740961.5|741957.6|740444.2|35
1626344390000|2021-07-15 10:19:50|742458.2|740458.2|741951.9|740951.9|742481|740958.6|741937.4|740440.5|37
1626344400000|2021-07-15 10:20:00|741950.4|740950.4|742010.5|741010.5|742494.9|741010.5|741947.8|740460.7|36
1626344410000|2021-07-15 10:20:10|742008.9|741008.9|741964.1|740964.1|742531.6|741023.1|741964.1|740455.1|37
1626344420000|2021-07-15 10:20:20|741963.1|740963.1|742407.2|740407.2|742430.6|740979.4|741931.4|740406.5|33
1626344430000|2021-07-15 10:20:30|741916.9|740916.9|741875.2|740875.2|741916.9|740916.9|741871.2|740871.2|34
1626344440000|2021-07-15 10:20:40|741874|740874|742383.7|740383.7|742388.7|740891.1|741874|740380.6|31
1626344450000|2021-07-15 10:20:50|742389.1|740389.1|742444|740444|742446.1|740943.7|741943.7|740383.4|27
1626344460000|2021-07-15 10:21:00|742443|740443|741979.4|740979.4|742466.9|741023.3|741949.5|740441.7|32
1626344470000|2021-07-15 10:21:10|741977.2|740977.2|741981|740981|741987.9|740987.9|741976|740976|30
1626344480000|2021-07-15 10:21:20|741980.6|740980.6|742000.8|741000.8|742000.8|741000.8|741978.9|740978.9|26
1626344490000|2021-07-15 10:21:30|741996.7|740996.7|741993.5|740993.5|742001|741001|741988.2|740988.2|25
1626344500000|2021-07-15 10:21:40|741991.6|740991.6|741986.8|740986.8|741995.8|740995.8|741986.6|740986.6|26
1626344510000|2021-07-15 10:21:50|741986.5|740986.5|741987.7|740987.7|741998.6|740998.6|741986.2|740986.2|32
1626344520000|2021-07-15 10:22:00|741990.2|740990.2|741994.9|740994.9|742007.6|741007.6|741988.6|740988.6|25
1626344530000|2021-07-15 10:22:10|741995.3|740995.3|741993.5|740993.5|741995.3|740995.3|741988.5|740988.5|23
1626344540000|2021-07-15 10:22:20|741992.3|740992.3|741988.7|740988.7|741999.1|740999.1|741986.3|740986.3|27
1626344550000|2021-07-15 10:22:30|741987.9|740987.9|741995|740995|742004|741004|741986.7|740986.7|29
1626344560000|2021-07-15 10:22:40|741997.9|740997.9|741991.3|740991.3|742004|741004|741983.7|740983.7|25
1626344570000|2021-07-15 10:22:50|741989.8|740989.8|741954.5|740954.5|742008.4|741008.4|741951.8|740951.8|28
1626344580000|2021-07-15 10:23:00|741946.3|740946.3|741930.5|740930.5|742445|740946.3|741930.5|740416.5|36
1626344590000|2021-07-15 10:23:10|741932.3|740932.3|742448.8|740448.8|742448.9|740969.9|741930.6|740440.2|31
1626344600000|2021-07-15 10:23:20|742451|740451|742434.9|740434.9|742453.2|740967.1|741940.6|740433|30
1626344610000|2021-07-15 10:23:30|741940.4|740940.4|741887|740887|742410.6|740940.4|741884.3|740374.5|32
1626344620000|2021-07-15 10:23:40|741886.2|740886.2|741907.5|740907.5|742424.1|740933.2|741886.2|740413.1|32
1626344630000|2021-07-15 10:23:50|741905.3|740905.3|741858.5|740858.5|742372.6|740905.3|741854.5|740355.8|32
1626344640000|2021-07-15 10:24:00|741864.5|740864.5|741841.1|740841.1|742371.9|740898.9|741836|740336|39
1626344650000|2021-07-15 10:24:10|741841.4|740841.4|741874.4|740874.4|742393.5|740887.2|741841.4|740368.8|31
1626344660000|2021-07-15 10:24:20|741871.9|740871.9|742372.7|740372.7|742372.7|740890.1|741850.1|740360.2|31
1626344670000|2021-07-15 10:24:30|742370.5|740370.5|742456.1|740456.1|742472|740955.4|741902.9|740366.6|34
1626344680000|2021-07-15 10:24:40|742453.9|740453.9|741872.4|740872.4|742453.9|740955.6|741855|740374.6|29
1626344690000|2021-07-15 10:24:50|741872.8|740872.8|741867.7|740867.7|741880.4|740880.4|741857.9|740857.9|24
1626344700000|2021-07-15 10:25:00|741867.9|740867.9|741869.5|740869.5|741872.8|740872.8|741865|740865|21
1626344710000|2021-07-15 10:25:10|741871.1|740871.1|741871.1|740871.1|741878.7|740878.7|741865.7|740865.7|19
1626344720000|2021-07-15 10:25:20|741870.6|740870.6|741867.3|740867.3|741885.5|740885.5|741867.3|740867.3|25
1626344730000|2021-07-15 10:25:30|741866.5|740866.5|741865.6|740865.6|741867.2|740867.2|741860.1|740860.1|24
1626344740000|2021-07-15 10:25:40|741864.9|740864.9|741870.6|740870.6|741884.7|740884.7|741864.9|740864.9|23
1626344750000|2021-07-15 10:25:50|741876.5|740876.5|741833.5|740833.5|742373.4|740894.1|741833.5|740373.4|33
1626344760000|2021-07-15 10:26:00|741833|740833|741894.6|740894.6|741902.4|740902.4|741826|740826|34
1626344770000|2021-07-15 10:26:10|741895.1|740895.1|741891.9|740891.9|741899.5|740899.5|741879.6|740879.6|23
1626344780000|2021-07-15 10:26:20|741886.5|740886.5|741892|740892|741901.4|740901.4|741878.8|740878.8|24
1626344790000|2021-07-15 10:26:30|741884.3|740884.3|741882.7|740882.7|741901.4|740901.4|741875.9|740875.9|28
1626344800000|2021-07-15 10:26:40|741881.5|740881.5|741893|740893|741897|740897|741881.5|740881.5|18
1626344810000|2021-07-15 10:26:50|741889.9|740889.9|741875.2|740875.2|741893.1|740893.1|741875.2|740875.2|27
1626344820000|2021-07-15 10:27:00|741878.3|740878.3|741868.4|740868.4|741879.6|740879.6|741867.4|740867.4|15
1626344830000|2021-07-15 10:27:10|741869.1|740869.1|741867.8|740867.8|741872.8|740872.8|741861.2|740861.2|18
1626344840000|2021-07-15 10:27:20|741868.1|740868.1|741887.9|740887.9|741900.2|740900.2|741865.1|740865.1|22
1626344850000|2021-07-15 10:27:30|741893.9|740893.9|741895.5|740895.5|741897.3|740897.3|741884|740884|9
1626344860000|2021-07-15 10:27:40|741919.6|740919.6|741909.5|740909.5|742422|740938|741901.5|740410.6|23
1626344870000|2021-07-15 10:27:50|741925.6|740925.6|741922.9|740922.9|741948|740948|741903|740903|23
1626344880000|2021-07-15 10:28:00|741920.1|740920.1|741881|740881|741924.7|740924.7|741881|740881|24
1626344890000|2021-07-15 10:28:10|741886.5|740886.5|741881.9|740881.9|741938.9|740938.9|741862.5|740862.5|31
1626344900000|2021-07-15 10:28:20|741879.5|740879.5|741837.5|740837.5|741880.3|740880.3|741834.5|740834.5|24
1626344910000|2021-07-15 10:28:30|741868.9|740868.9|741910.2|740910.2|742382.2|740910.2|741858.1|740372.2|25
1626344920000|2021-07-15 10:28:40|741947.8|740947.8|741995.9|740995.9|742474.9|741014.5|741929.1|740438.7|38
1626344930000|2021-07-15 10:28:50|741990.8|740990.8|741997.6|740997.6|742000.4|741000.4|741987.1|740987.1|25
1626344940000|2021-07-15 10:29:00|741994.5|740994.5|742025|741025|742072.6|741072.6|741989.4|740989.4|33
1626344950000|2021-07-15 10:29:10|742021.9|741021.9|742021.9|741021.9|742033|741033|742015.6|741015.6|29
1626344960000|2021-07-15 10:29:20|742019|741019|742021.9|741021.9|742024|741024|742013.6|741013.6|20
1626344970000|2021-07-15 10:29:30|742027.2|741027.2|742011.9|741011.9|742047.5|741047.5|742011.9|741011.9|30
1626344980000|2021-07-15 10:29:40|742007|741007|742046.7|741046.7|742053.2|741053.2|742007|741007|36
1626344990000|2021-07-15 10:29:50|742046.4|741046.4|742108.5|741108.5|742110.5|741110.5|742046.4|741046.4|35
1626345000000|2021-07-15 10:30:00|742107.5|741107.5|742135.9|741135.9|742143.5|741143.5|742107.5|741107.5|36
1626345010000|2021-07-15 10:30:10|742136.7|741136.7|742127.9|741127.9|742146.7|741146.7|742110|741110|33
1626345020000|2021-07-15 10:30:20|742126.2|741126.2|742137.5|741137.5|742146|741146|742121.9|741121.9|33
1626345030000|2021-07-15 10:30:30|742138.9|741138.9|742104|741104|742148.1|741148.1|742099|741099|31
1626345040000|2021-07-15 10:30:40|742125.2|741125.2|742158.4|741158.4|742160.8|741160.8|742113.7|741113.7|26
1626345050000|2021-07-15 10:30:50|742159.5|741159.5|742179.4|741179.4|742188.9|741188.9|742157|741157|32
1626345060000|2021-07-15 10:31:00|742174.5|741174.5|742164.3|741164.3|742197.9|741197.9|742164.3|741164.3|34
1626345070000|2021-07-15 10:31:10|742163.2|741163.2|742123|741123|742169|741169|742111.5|741111.5|33
1626345080000|2021-07-15 10:31:20|742120.8|741120.8|742145.5|741145.5|742147.3|741147.3|742118.3|741118.3|27
1626345090000|2021-07-15 10:31:30|742144.6|741144.6|742151.7|741151.7|742172.6|741172.6|742126|741126|30
1626345100000|2021-07-15 10:31:40|742147.9|741147.9|742107|741107|742154.8|741154.8|742107|741107|31
1626345110000|2021-07-15 10:31:50|742122.7|741122.7|742145.3|741145.3|742149.9|741149.9|742122.4|741122.4|28
1626345120000|2021-07-15 10:32:00|742148.7|741148.7|742129.9|741129.9|742153.4|741153.4|742112.5|741112.5|25
1626345130000|2021-07-15 10:32:10|742135.5|741135.5|742136.9|741136.9|742138.3|741138.3|742101.5|741101.5|26
1626345140000|2021-07-15 10:32:20|742151.1|741151.1|742193.2|741193.2|742199.9|741199.9|742151.1|741151.1|32
1626345150000|2021-07-15 10:32:30|742195.3|741195.3|742193.3|741193.3|742202.5|741202.5|742189.3|741189.3|26
1626345160000|2021-07-15 10:32:40|742193|741193|742198.8|741198.8|742205|741205|742189|741189|31
1626345170000|2021-07-15 10:32:50|742197.4|741197.4|742256.3|741256.3|742267.4|741267.4|742195.8|741195.8|28
1626345180000|2021-07-15 10:33:00|742238|741238|742266.5|741266.5|742283.5|741283.5|742234.3|741234.3|33
1626345190000|2021-07-15 10:33:10|742263.4|741263.4|742380.8|741380.8|742382.9|741382.9|742261.5|741261.5|36
1626345200000|2021-07-15 10:33:20|742385.8|741385.8|742342.3|741342.3|742396.2|741396.2|742335.5|741335.5|32
1626345210000|2021-07-15 10:33:30|742353.6|741353.6|742313.2|741313.2|742355.5|741355.5|742306.7|741306.7|38
1626345220000|2021-07-15 10:33:40|742307.4|741307.4|742335.8|741335.8|742354.7|741354.7|742278.5|741278.5|32
1626345230000|2021-07-15 10:33:50|742333.8|741333.8|742284.3|741284.3|742345.9|741345.9|742272.3|741272.3|29
1626345240000|2021-07-15 10:34:00|742286.2|741286.2|742244.5|741244.5|742286.8|741286.8|742231.7|741231.7|35
1626345250000|2021-07-15 10:34:10|742254.9|741254.9|742263.6|741263.6|742320.6|741320.6|742253.9|741253.9|34
1626345260000|2021-07-15 10:34:20|742262.8|741262.8|742250.9|741250.9|742265.6|741265.6|742241.8|741241.8|24
1626345270000|2021-07-15 10:34:30|742252.8|741252.8|742258|741258|742272.5|741272.5|742251.9|741251.9|35
1626345280000|2021-07-15 10:34:40|742258.4|741258.4|742255.8|741255.8|742263.8|741263.8|742255.8|741255.8|28
1626345290000|2021-07-15 10:34:50|742256.9|741256.9|742272.7|741272.7|742273.5|741273.5|742246.3|741246.3|38
1626345300000|2021-07-15 10:35:00|742267.7|741267.7|742248.2|741248.2|742267.7|741267.7|742236.9|741236.9|37
1626345310000|2021-07-15 10:35:10|742247.7|741247.7|742180.5|741180.5|742248|741248|742175|741175|29
1626345320000|2021-07-15 10:35:20|742178.6|741178.6|742171.5|741171.5|742218.9|741218.9|742167|741167|29
1626345330000|2021-07-15 10:35:30|742172.5|741172.5|742144.6|741144.6|742182.4|741182.4|742142.5|741142.5|23
1626345340000|2021-07-15 10:35:40|742145.1|741145.1|742181.8|741181.8|742194.8|741194.8|742145.1|741145.1|32
1626345350000|2021-07-15 10:35:50|742183.2|741183.2|742092|741092|742183.2|741183.2|742092|741092|35
1626345360000|2021-07-15 10:36:00|742121.6|741121.6|742108|741108|742125.3|741125.3|742100.7|741100.7|26
1626345370000|2021-07-15 10:36:10|742105.5|741105.5|742085.5|741085.5|742115.1|741115.1|742085.5|741085.5|24
1626345380000|2021-07-15 10:36:20|742086|741086|742131.9|741131.9|742139.4|741139.4|742085.8|741085.8|23
1626345390000|2021-07-15 10:36:30|742131.4|741131.4|742153.9|741153.9|742169.1|741169.1|742092|741092|29
1626345400000|2021-07-15 10:36:40|742155.4|741155.4|742147.3|741147.3|742157.9|741157.9|742140.9|741140.9|20
1626345410000|2021-07-15 10:36:50|742149.4|741149.4|742152.4|741152.4|742152.5|741152.5|742142.5|741142.5|18
1626345420000|2021-07-15 10:37:00|742149.7|741149.7|742152.4|741152.4|742162.8|741162.8|742148.7|741148.7|21
1626345430000|2021-07-15 10:37:10|742152|741152|742161.8|741161.8|742161.9|741161.9|742149.9|741149.9|15
1626345440000|2021-07-15 10:37:20|742162.2|741162.2|742156.9|741156.9|742163.4|741163.4|742155.5|741155.5|13
1626345450000|2021-07-15 10:37:30|742149.1|741149.1|742138.9|741138.9|742155.7|741155.7|742138.9|741138.9|15
1626345460000|2021-07-15 10:37:40|742131.6|741131.6|742152.2|741152.2|742155.6|741155.6|742131.6|741131.6|22
1626345470000|2021-07-15 10:37:50|742149.7|741149.7|742158.6|741158.6|742169.6|741169.6|742142.9|741142.9|20
1626345480000|2021-07-15 10:38:00|742157.1|741157.1|742071.5|741071.5|742158.7|741158.7|742071.5|741071.5|32
1626345490000|2021-07-15 10:38:10|742072.5|741072.5|742072.5|741072.5|742072.5|741072.5|742067.5|741067.5|17
1626345500000|2021-07-15 10:38:20|742077.6|741077.6|742123.9|741123.9|742133.1|741133.1|742072.8|741072.8|25
1626345510000|2021-07-15 10:38:30|742122|741122|742136|741136|742159.9|741159.9|742122|741122|29
1626345520000|2021-07-15 10:38:40|742135|741135|742111.3|741111.3|742154.7|741154.7|742111.3|741111.3|28
1626345530000|2021-07-15 10:38:50|742106.9|741106.9|742067.5|741067.5|742106.9|741106.9|742054.5|741054.5|32
1626345540000|2021-07-15 10:39:00|742067.6|741067.6|742090.4|741090.4|742119.9|741119.9|742062.3|741062.3|36
1626345550000|2021-07-15 10:39:10|742092|741092|742095.2|741095.2|742155|741155|742085.5|741085.5|30
1626345560000|2021-07-15 10:39:20|742094.9|741094.9|742080.2|741080.2|742101.6|741101.6|742080.2|741080.2|26
1626345570000|2021-07-15 10:39:30|742082.4|741082.4|742025.6|741025.6|742082.4|741082.4|742010.3|741010.3|29
1626345580000|2021-07-15 10:39:40|742023.6|741023.6|742034.1|741034.1|742551.2|741056.4|742023.6|740541|34
1626345590000|2021-07-15 10:39:50|742041.3|741041.3|742070.5|741070.5|742105.4|741105.4|742034.7|741034.7|29
1626345600000|2021-07-15 10:40:00|742065.9|741065.9|742140.5|741140.5|742648.2|741150.4|742048.7|740641.7|32
1626345610000|2021-07-15 10:40:10|742141.1|741141.1|742148.2|741148.2|742161.6|741161.6|742140.2|741140.2|25
1626345620000|2021-07-15 10:40:20|742144.6|741144.6|742146.7|741146.7|742166.9|741166.9|742144.6|741144.6|23
1626345630000|2021-07-15 10:40:30|742146.9|741146.9|742177.7|741177.7|742679.1|741188.7|742145.4|740669.1|31
1626345640000|2021-07-15 10:40:40|742176.9|741176.9|742257.2|741257.2|742743.6|741258.6|742176.9|740729.5|29
1626345650000|2021-07-15 10:40:50|742258.7|741258.7|742229.4|741229.4|742727.5|741259.6|742229.4|740716.3|24
1626345660000|2021-07-15 10:41:00|742225.8|741225.8|742142.3|741142.3|742756.3|741261.7|742142.3|740756.3|35
1626345670000|2021-07-15 10:41:10|742129.7|741129.7|742115.1|741115.1|742626.7|741147|742108.9|740625.1|26
1626345680000|2021-07-15 10:41:20|742118.6|741118.6|742103.8|741103.8|742121.9|741121.9|742103.8|741103.8|32
1626345690000|2021-07-15 10:41:30|742137.5|741137.5|742649.2|740649.2|742678.5|741179.7|742128.8|740619.3|34
1626345700000|2021-07-15 10:41:40|742644.9|740644.9|742170.7|741170.7|742656.7|741176.6|742137.9|740625.1|34
1626345710000|2021-07-15 10:41:50|742174.8|741174.8|742038.2|741038.2|742179.2|741179.2|742035.5|741035.5|39
1626345720000|2021-07-15 10:42:00|742037.7|741037.7|742050|741050|742070.5|741070.5|742034|741034|31
1626345730000|2021-07-15 10:42:10|742054.5|741054.5|742063|741063|742081.3|741081.3|742054.5|741054.5|28
1626345740000|2021-07-15 10:42:20|742046.2|741046.2|742081.1|741081.1|742088|741088|742031.6|741031.6|35
1626345750000|2021-07-15 10:42:30|742079.3|741079.3|742061.8|741061.8|742083.2|741083.2|742059.6|741059.6|26
1626345760000|2021-07-15 10:42:40|742061.1|741061.1|742030.6|741030.6|742067.4|741067.4|742030.6|741030.6|32
1626345770000|2021-07-15 10:42:50|742029.8|741029.8|742039.4|741039.4|742055.4|741055.4|742002.5|741002.5|30
1626345780000|2021-07-15 10:43:00|742042.6|741042.6|742189.7|741189.7|742189.7|741189.7|742040.5|741040.5|34
1626345790000|2021-07-15 10:43:10|742216.9|741216.9|742224|741224|742234.6|741234.6|742187|741187|28
1626345800000|2021-07-15 10:43:20|742223|741223|742166.6|741166.6|742232.1|741232.1|742164.7|741164.7|27
1626345810000|2021-07-15 10:43:30|742167.1|741167.1|742125.5|741125.5|742642|741175.9|742117.2|740642|24
1626345820000|2021-07-15 10:43:40|742116.6|741116.6|742150|741150|742660.9|741165.9|742114|740636.2|27
1626345830000|2021-07-15 10:43:50|742136.3|741136.3|742692.3|740692.3|742693.3|741187.4|742136.3|740633.5|30
1626345840000|2021-07-15 10:44:00|742685|740685|742126.3|741126.3|742705.1|741194.4|742120.8|740649.9|31
1626345850000|2021-07-15 10:44:10|742131.9|741131.9|742140.4|741140.4|742161.5|741161.5|742121.7|741121.7|27
1626345860000|2021-07-15 10:44:20|742138.9|741138.9|742122.3|741122.3|742138.9|741138.9|742120|741120|18
1626345870000|2021-07-15 10:44:30|742126.7|741126.7|742181.4|741181.4|742186.8|741186.8|742121.6|741121.6|19
1626345880000|2021-07-15 10:44:40|742173.3|741173.3|742162.9|741162.9|742179.8|741179.8|742162.9|741162.9|29
1626345890000|2021-07-15 10:44:50|742164.7|741164.7|742148.5|741148.5|742164.7|741164.7|742141.4|741141.4|19
1626345900000|2021-07-15 10:45:00|742151.2|741151.2|742165.9|741165.9|742743.2|741216.3|742145.7|740679.1|35
1626345910000|2021-07-15 10:45:10|742163.8|741163.8|742153.3|741153.3|742184.9|741184.9|742150.2|741150.2|29
1626345920000|2021-07-15 10:45:20|742157.1|741157.1|742154.6|741154.6|742189.4|741189.4|742144.9|741144.9|26
1626345930000|2021-07-15 10:45:30|742148.6|741148.6|742237.9|741237.9|742744.1|741260.4|742148.6|740712.3|27
1626345940000|2021-07-15 10:45:40|742242.9|741242.9|742813.6|740813.6|742818|741340.5|742229.6|740733.9|40
1626345950000|2021-07-15 10:45:50|742812.4|740812.4|742783.5|740783.5|742830.4|741312.8|742264.5|740771.6|33
1626345960000|2021-07-15 10:46:00|742268.5|741268.5|742231|741231|742771.5|741279.8|742231|740727.9|31
1626345970000|2021-07-15 10:46:10|742227.5|741227.5|742743.1|740743.1|742749.5|741256.3|742205.5|740704.9|30
1626345980000|2021-07-15 10:46:20|742735.5|740735.5|742218.4|741218.4|742742.4|741246.5|742216.9|740713.1|29
1626345990000|2021-07-15 10:46:30|742217|741217|742705.8|740705.8|742714.2|741229.1|742200.5|740678.3|26
1626346000000|2021-07-15 10:46:40|742707.6|740707.6|742718.9|740718.9|742718.9|741214.5|742176.9|740692.1|28
1626346010000|2021-07-15 10:46:50|742711.7|740711.7|742698.5|740698.5|742724.7|741236.4|742236.4|740679.9|21
1626346020000|2021-07-15 10:47:00|742701.8|740701.8|742130.9|741130.9|742722.9|741212.4|742127.3|740673.3|35
1626346030000|2021-07-15 10:47:10|742089.8|741089.8|742048.6|741048.6|742096.7|741096.7|742047.7|741047.7|33
1626346040000|2021-07-15 10:47:20|742050.8|741050.8|742039|741039|742051.1|741051.1|742039|741039|29
1626346050000|2021-07-15 10:47:30|742034|741034|742016|741016|742038.1|741038.1|741994.8|740994.8|24
1626346060000|2021-07-15 10:47:40|742012.9|741012.9|742043.3|741043.3|742043.3|741043.3|742005.8|741005.8|31
1626346070000|2021-07-15 10:47:50|742048.5|741048.5|742054.1|741054.1|742065.9|741065.9|742036|741036|25
1626346080000|2021-07-15 10:48:00|742055.4|741055.4|741985.5|740985.5|742055.4|741055.4|741974.9|740974.9|30
1626346090000|2021-07-15 10:48:10|741984.4|740984.4|741980.2|740980.2|741986.3|740986.3|741980.2|740980.2|16
1626346100000|2021-07-15 10:48:20|741981.1|740981.1|741953.1|740953.1|742462.5|740981.8|741947|740454.5|21
1626346110000|2021-07-15 10:48:30|741952.5|740952.5|741954.4|740954.4|741984.1|740984.1|741949.1|740949.1|23
1626346120000|2021-07-15 10:48:40|741954.8|740954.8|742057.5|741057.5|742062.3|741062.3|741940.9|740940.9|29
1626346130000|2021-07-15 10:48:50|742055.3|741055.3|742069.8|741069.8|742069.8|741069.8|742049.4|741049.4|28
1626346140000|2021-07-15 10:49:00|742066.2|741066.2|742158.7|741158.7|742158.7|741158.7|742056.3|741056.3|26
1626346150000|2021-07-15 10:49:10|742145|741145|742157.5|741157.5|742173.3|741173.3|742145|741145|31
1626346160000|2021-07-15 10:49:20|742159.3|741159.3|742221.5|741221.5|742226.2|741226.2|742150.8|741150.8|35
1626346170000|2021-07-15 10:49:30|742223|741223|742223|741223|742270.3|741270.3|742221|741221|31
1626346180000|2021-07-15 10:49:40|742724.5|740724.5|742102.8|741102.8|742724.5|741213.1|742081.2|740578|30
1626346190000|2021-07-15 10:49:50|742103|741103|742178.4|741178.4|742699.5|741199.8|742102.5|740684.5|30
1626346200000|2021-07-15 10:50:00|742177.7|741177.7|742180.5|741180.5|742194.5|741194.5|742171.9|741171.9|26
1626346210000|2021-07-15 10:50:10|742179.8|741179.8|742659.6|740659.6|742659.6|741179.8|742148.2|740648.6|18
1626346220000|2021-07-15 10:50:20|742659.1|740659.1|742685.8|740685.8|742685.8|741184.5|742148.7|740649.6|25
1626346230000|2021-07-15 10:50:30|742173.3|741173.3|742135.4|741135.4|742195|741195|742132.8|741132.8|30
1626346240000|2021-07-15 10:50:40|742126.3|741126.3|742159.7|741159.7|742159.7|741159.7|742113.8|741113.8|27
1626346250000|2021-07-15 10:50:50|742156.1|741156.1|742142.7|741142.7|742156.1|741156.1|742136.2|741136.2|31
1626346260000|2021-07-15 10:51:00|742140.4|741140.4|742097.1|741097.1|742145.7|741145.7|742097.1|741097.1|33
1626346270000|2021-07-15 10:51:10|742097.5|741097.5|742056.9|741056.9|742599.9|741100.1|742055.1|740581|34
1626346280000|2021-07-15 10:51:20|742056|741056|742107.7|741107.7|742120|741120|742055.5|741055.5|34
1626346290000|2021-07-15 10:51:30|742107.6|741107.6|742136.7|741136.7|742646.4|741141.3|742107.6|740644.8|29
1626346300000|2021-07-15 10:51:40|742167.5|741167.5|742176.6|741176.6|742681.4|741202.7|742167.5|740678|30
1626346310000|2021-07-15 10:51:50|742177.3|741177.3|742109.4|741109.4|742612.7|741177.3|742095.6|740596.8|31
1626346320000|2021-07-15 10:52:00|742104.2|741104.2|742102.4|741102.4|742606.3|741123.5|742085.9|740603.4|31
1626346330000|2021-07-15 10:52:10|742097.9|741097.9|742065.3|741065.3|742098.9|741098.9|742062|741062|26
1626346340000|2021-07-15 10:52:20|742081.9|741081.9|742083.8|741083.8|742104.3|741104.3|742068.1|741068.1|25
1626346350000|2021-07-15 10:52:30|742083.7|741083.7|742133|741133|742657.4|741146.3|742083.7|740648|28
1626346360000|2021-07-15 10:52:40|742132.8|741132.8|742235|741235|742245.4|741245.4|742132.7|741132.7|35
1626346370000|2021-07-15 10:52:50|742236|741236|742223.8|741223.8|742257.3|741257.3|742223.8|741223.8|26
1626346380000|2021-07-15 10:53:00|742215.8|741215.8|742267|741267|742272.1|741272.1|742204.8|741204.8|35
1626346390000|2021-07-15 10:53:10|742257.5|741257.5|742229.8|741229.8|742262.2|741262.2|742216.2|741216.2|33
1626346400000|2021-07-15 10:53:20|742228.6|741228.6|742189|741189|742245.3|741245.3|742187.9|741187.9|22
1626346410000|2021-07-15 10:53:30|742189.2|741189.2|742193.9|741193.9|742198.2|741198.2|742166.3|741166.3|26
1626346420000|2021-07-15 10:53:40|742192.1|741192.1|742180.6|741180.6|742193.5|741193.5|742180.6|741180.6|21
1626346430000|2021-07-15 10:53:50|742181.8|741181.8|742173.7|741173.7|742193.8|741193.8|742161|741161|18
1626346440000|2021-07-15 10:54:00|742172.4|741172.4|742164.6|741164.6|742172.4|741172.4|742162.1|741162.1|19
1626346450000|2021-07-15 10:54:10|742170.1|741170.1|742161|741161|742185.4|741185.4|742161|741161|23
1626346460000|2021-07-15 10:54:20|742165.9|741165.9|742130.1|741130.1|742167.5|741167.5|742118.6|741118.6|25
1626346470000|2021-07-15 10:54:30|742123.8|741123.8|742105.3|741105.3|742133.4|741133.4|742105.2|741105.2|31
1626346480000|2021-07-15 10:54:40|742105.7|741105.7|742109.7|741109.7|742119.8|741119.8|742100.7|741100.7|24
1626346490000|2021-07-15 10:54:50|742109.4|741109.4|742067.6|741067.6|742127.2|741127.2|742054.5|741054.5|33
1626346500000|2021-07-15 10:55:00|742064.8|741064.8|742130.1|741130.1|742130.1|741130.1|742058.8|741058.8|22
1626346510000|2021-07-15 10:55:10|742128.8|741128.8|742102.4|741102.4|742128.8|741128.8|742102.4|741102.4|20
1626346520000|2021-07-15 10:55:20|742101.7|741101.7|742091|741091|742127.5|741127.5|742091|741091|25
1626346530000|2021-07-15 10:55:30|742093.5|741093.5|742089.4|741089.4|742104.2|741104.2|742089.4|741089.4|19
1626346540000|2021-07-15 10:55:40|742089.2|741089.2|742094.9|741094.9|742612.4|741107|742088.9|740594|30
1626346550000|2021-07-15 10:55:50|742093.9|741093.9|742100.3|741100.3|742607.1|741103.5|742090.8|740607.1|20
1626346560000|2021-07-15 10:56:00|742099.4|741099.4|742035.6|741035.6|742556.8|741103.7|742035.6|740536|27
1626346570000|2021-07-15 10:56:10|742039.2|741039.2|742021|741021|742541.6|741046.3|742020|740534.8|27
1626346580000|2021-07-15 10:56:20|742020|741020|742020.9|741020.9|742030.5|741030.5|742013.7|741013.7|25
1626346590000|2021-07-15 10:56:30|742019.7|741019.7|742033.7|741033.7|742037.4|741037.4|742015.2|741015.2|21
1626346600000|2021-07-15 10:56:40|742033.6|741033.6|742085.4|741085.4|742578.6|741089.3|742029.8|740537.1|26
1626346610000|2021-07-15 10:56:50|742082.1|741082.1|742103.5|741103.5|742115.4|741115.4|742078.2|741078.2|28
1626346620000|2021-07-15 10:57:00|742107.5|741107.5|742591.9|740591.9|742614.9|741107.9|742105|740591.2|32
1626346630000|2021-07-15 10:57:10|742591.7|740591.7|742642.5|740642.5|742642.5|741143.5|742079.8|740591.7|18
1626346640000|2021-07-15 10:57:20|742142.8|741142.8|742191.5|741191.5|742700.5|741196.7|742142.8|740679|31
1626346650000|2021-07-15 10:57:30|742189.6|741189.6|742195.5|741195.5|742196.2|741196.2|742185.4|741185.4|20
1626346660000|2021-07-15 10:57:40|742197|741197|742185.9|741185.9|742202|741202|742178.6|741178.6|27
1626346670000|2021-07-15 10:57:50|742121.6|741121.6|742123.5|741123.5|742124.2|741124.2|742111.6|741111.6|26
1626346680000|2021-07-15 10:58:00|742118.4|741118.4|742118.8|741118.8|742119.4|741119.4|742110.4|741110.4|24
1626346690000|2021-07-15 10:58:10|742120.3|741120.3|742136.3|741136.3|742137.9|741137.9|742118|741118|33
1626346700000|2021-07-15 10:58:20|742135.6|741135.6|742100|741100|742632|741137.9|742100|740623.1|32
1626346710000|2021-07-15 10:58:30|742099|741099|742190.7|741190.7|742206.2|741206.2|742099|741099|32
1626346720000|2021-07-15 10:58:40|742190.8|741190.8|742170.8|741170.8|742685.4|741190.8|742142|740672.7|33
1626346730000|2021-07-15 10:58:50|742165.6|741165.6|742170.4|741170.4|742185.4|741185.4|742164.2|741164.2|24
1626346740000|2021-07-15 10:59:00|742167.4|741167.4|742180|741180|742687|741190|742157|740687|33
1626346750000|2021-07-15 10:59:10|742178.9|741178.9|742177.9|741177.9|742205.6|741205.6|742176.1|741176.1|19
1626346760000|2021-07-15 10:59:20|742196.3|741196.3|742220.7|741220.7|742234.6|741234.6|742180.3|741180.3|29
1626346770000|2021-07-15 10:59:30|742220.4|741220.4|742238.4|741238.4|742243.5|741243.5|742219.4|741219.4|20
1626346780000|2021-07-15 10:59:40|742236.9|741236.9|742241.7|741241.7|742272.1|741272.1|742226.4|741226.4|28
1626346790000|2021-07-15 10:59:50|742238.6|741238.6|742243.8|741243.8|742260.4|741260.4|742238.6|741238.6|30
1626346800000|2021-07-15 11:00:00|742259|741259|742233.3|741233.3|742759.7|741259|742224.1|740759.7|29
1626346810000|2021-07-15 11:00:10|742230.6|741230.6|742033.4|741033.4|742623|741230.6|742026.5|740526.5|37
1626346820000|2021-07-15 11:00:20|742043|741043|742553|740553|742571.5|741080.8|742027.5|740552.5|29
1626346830000|2021-07-15 11:00:30|742045.8|741045.8|742576.6|740576.6|742584.5|741063.1|742035.2|740538.8|32
1626346840000|2021-07-15 11:00:40|742571.6|740571.6|742094.1|741094.1|742609.9|741112.6|742055.1|740564.1|37
1626346850000|2021-07-15 11:00:50|742597.2|740597.2|742083.2|741083.2|742605.8|741083.2|742083.2|740592.9|22
1626346860000|2021-07-15 11:01:00|742100.4|741100.4|742618.6|740618.6|742628.3|741116.4|742099.4|740604.6|29
1626346870000|2021-07-15 11:01:10|742616|740616|742190.7|741190.7|742690.7|741190.7|742110.6|740615.1|26
1626346880000|2021-07-15 11:01:20|742191.6|741191.6|742244|741244|742711|741270.8|742187.4|740711|29
1626346890000|2021-07-15 11:01:30|742245.2|741245.2|742247.6|741247.6|742758.2|741255.6|742217.6|740744.5|32
1626346900000|2021-07-15 11:01:40|742245|741245|742137.8|741137.8|742681.8|741246.3|742108.5|740636.5|36
1626346910000|2021-07-15 11:01:50|742134|741134|742690.2|740690.2|742733.5|741231.5|742133|740690.2|33
1626346920000|2021-07-15 11:02:00|742699.2|740699.2|742747.9|740747.9|742774.5|741265.7|742229.4|740699.2|34
1626346930000|2021-07-15 11:02:10|742756.4|740756.4|742797.5|740797.5|742818.5|741313.7|742218.9|740756|29
1626346940000|2021-07-15 11:02:20|742796.1|740796.1|742276.1|741276.1|742841.1|741327.1|742274.5|740790.2|32
1626346950000|2021-07-15 11:02:30|742280.1|741280.1|742778.9|740778.9|742808.2|741324.7|742268.2|740769.4|35
1626346960000|2021-07-15 11:02:40|742779.2|740779.2|742798.6|740798.6|742798.6|741300.8|742276.9|740779.2|20
1626346970000|2021-07-15 11:02:50|742800.2|740800.2|742324.5|741324.5|742818.2|741324.5|742320.6|740794.3|24
1626346980000|2021-07-15 11:03:00|742328.7|741328.7|742325.2|741325.2|742827.8|741335.4|742301.9|740791.9|35
1626346990000|2021-07-15 11:03:10|742326.2|741326.2|742337.5|741337.5|742339.2|741339.2|742325.7|741325.7|24
1626347000000|2021-07-15 11:03:20|742339|741339|742339.9|741339.9|742850.7|741353.3|742332.3|740850.7|22
1626347010000|2021-07-15 11:03:30|742333.8|741333.8|742839.1|740839.1|742850.3|741351.6|742332.3|740837.1|25
1626347020000|2021-07-15 11:03:40|742844.6|740844.6|742328.9|741328.9|742844.6|741337.2|742318.6|740844.6|30
1626347030000|2021-07-15 11:03:50|742327.6|741327.6|742320.7|741320.7|742331.8|741331.8|742316.8|741316.8|21
1626347040000|2021-07-15 11:04:00|742306.3|741306.3|742301.6|741301.6|742810.7|741306.3|742263.8|740760.7|34
1626347050000|2021-07-15 11:04:10|742295|741295|742306.6|741306.6|742805.2|741313.5|742295|740794.2|29
1626347060000|2021-07-15 11:04:20|742307.5|741307.5|742791.4|740791.4|742801|741307.9|742302.5|740786.6|22
1626347070000|2021-07-15 11:04:30|742792.6|740792.6|742797.4|740797.4|742803|740803|742788|740788|26
1626347080000|2021-07-15 11:04:40|742795.5|740795.5|742795.6|740795.6|742795.6|740795.6|742790.7|740790.7|24
1626347090000|2021-07-15 11:04:50|742797.9|740797.9|742297.5|741297.5|742830.1|741323.6|742297.5|740796.4|23
1626347100000|2021-07-15 11:05:00|742306|741306|742325.9|741325.9|742333|741333|742299.5|741299.5|36
1626347110000|2021-07-15 11:05:10|742330.5|741330.5|742249.9|741249.9|742833.5|741357.6|742249.9|740767.2|39
1626347120000|2021-07-15 11:05:20|742242.3|741242.3|742314.9|741314.9|742819.5|741316.8|742242.3|740756.1|35
1626347130000|2021-07-15 11:05:30|742300.5|741300.5|742786.8|740786.8|742791.4|741310.2|742274.5|740768|32
1626347140000|2021-07-15 11:05:40|742791.9|740791.9|742285|741285|742793.5|741299.3|742257.4|740743.6|33
1626347150000|2021-07-15 11:05:50|742280.1|741280.1|742355.3|741355.3|742362.8|741362.8|742274.3|741274.3|26
1626347160000|2021-07-15 11:06:00|742360.4|741360.4|742361.7|741361.7|742361.7|741361.7|742350.3|741350.3|28
1626347170000|2021-07-15 11:06:10|742364.2|741364.2|742367.9|741367.9|742375|741375|742351.8|741351.8|32
1626347180000|2021-07-15 11:06:20|742366.4|741366.4|742373.4|741373.4|742377.8|741377.8|742359.5|741359.5|27
1626347190000|2021-07-15 11:06:30|742369|741369|742805|740805|742808.3|741397.1|742297|740801.1|34
1626347200000|2021-07-15 11:06:40|742802.7|740802.7|742671.6|740671.6|742802.7|741299.3|742170.7|740671.6|36
1626347210000|2021-07-15 11:06:50|742675.9|740675.9|742068.6|741068.6|742681.9|741179.2|742063.9|740571.5|38
1626347220000|2021-07-15 11:07:00|742074.6|741074.6|742073.7|741073.7|742559.8|741080.3|742044.7|740544.3|36
1626347230000|2021-07-15 11:07:10|742090.7|741090.7|742122.4|741122.4|742679.3|741174.5|742090.7|740590.4|37
1626347240000|2021-07-15 11:07:20|742125|741125|742149.2|741149.2|742662.3|741162.2|742115.6|740639.5|37
1626347250000|2021-07-15 11:07:30|742149.1|741149.1|742103.2|741103.2|742598.1|741166.4|742060.7|740543.2|35
1626347260000|2021-07-15 11:07:40|742593.4|740593.4|742588.7|740588.7|742625.7|741130.4|742083.4|740588.4|31
1626347270000|2021-07-15 11:07:50|742592.3|740592.3|742053.4|741053.4|742592.3|741061.4|742027.1|740535.6|30
1626347280000|2021-07-15 11:08:00|742106.9|741106.9|742050.8|741050.8|742115.3|741115.3|742041.2|741041.2|36
1626347290000|2021-07-15 11:08:10|742038.1|741038.1|742021.6|741021.6|742522.1|741046.6|742020.2|740521.9|30
1626347300000|2021-07-15 11:08:20|742021.8|741021.8|741978.9|740978.9|742485.2|741022.6|741962.8|740469.4|36
1626347310000|2021-07-15 11:08:30|741989.2|740989.2|741959.3|740959.3|741993.5|740993.5|741952|740952|33
1626347320000|2021-07-15 11:08:40|741963.7|740963.7|742019|741019|742504.4|741021.4|741947|740492.3|35
1626347330000|2021-07-15 11:08:50|742007.6|741007.6|742009.2|741009.2|742014.9|741014.9|741993.6|740993.6|33
1626347340000|2021-07-15 11:09:00|742011.3|741011.3|742009.5|741009.5|742491.5|741017.7|741986.9|740491.5|32
1626347350000|2021-07-15 11:09:10|742015.3|741015.3|742076.4|741076.4|742567.2|741079.7|742013.1|740509.5|33
1626347360000|2021-07-15 11:09:20|742078.1|741078.1|742192.7|741192.7|742644.4|741198.5|742078.1|740644.4|36
1626347370000|2021-07-15 11:09:30|742163.8|741163.8|742202.4|741202.4|742716.3|741212.7|742147|740686.4|35
1626347380000|2021-07-15 11:09:40|742201.3|741201.3|742262.9|741262.9|742756.1|741281.8|742201.3|740747.3|29
1626347390000|2021-07-15 11:09:50|742258.5|741258.5|742198.9|741198.9|742771.1|741284.7|742198.7|740760.4|38
1626347400000|2021-07-15 11:10:00|742204.4|741204.4|742142.9|741142.9|742641.1|741204.4|742136.2|740634.5|39
1626347410000|2021-07-15 11:10:10|742144.5|741144.5|742179|741179|742702.6|741216|742143.3|740697.4|35
1626347420000|2021-07-15 11:10:20|742685.2|740685.2|742176.2|741176.2|742685.2|741184.9|742150.8|740669|32
1626347430000|2021-07-15 11:10:30|742167.9|741167.9|742658|740658|742662.3|741174.4|742143|740639.3|35
1626347440000|2021-07-15 11:10:40|742667.7|740667.7|742159.7|741159.7|742667.7|741169.2|742152.5|740641.2|29
1626347450000|2021-07-15 11:10:50|742168.8|741168.8|742153.6|741153.6|742651.1|741170.5|742144|740642.8|33
1626347460000|2021-07-15 11:11:00|742148.4|741148.4|742193.3|741193.3|742193.3|741193.3|742145.7|741145.7|28
1626347470000|2021-07-15 11:11:10|742186.7|741186.7|742192.7|741192.7|742690.9|741196.5|742163.9|740654.5|25
1626347480000|2021-07-15 11:11:20|742192|741192|742184.9|741184.9|742193.1|741193.1|742183.8|741183.8|18
1626347490000|2021-07-15 11:11:30|742180.9|741180.9|742221.9|741221.9|742700.5|741224.5|742180.8|740700.5|26
1626347500000|2021-07-15 11:11:40|742222|741222|742186|741186|742691.9|741222.2|742176.2|740680.5|31
1626347510000|2021-07-15 11:11:50|742187.5|741187.5|742098.1|741098.1|742703.6|741231.3|742092.9|740600.7|38
1626347520000|2021-07-15 11:12:00|742095.3|741095.3|742037.5|741037.5|742598.3|741104.4|742037.5|740570.1|35
1626347530000|2021-07-15 11:12:10|742043.1|741043.1|742110.9|741110.9|742635.2|741116.4|742043.1|740549.5|37
1626347540000|2021-07-15 11:12:20|742123.9|741123.9|742713.1|740713.1|742729.7|741221|742110.1|740713.1|36
1626347550000|2021-07-15 11:12:30|742707.7|740707.7|742160.9|741160.9|742733.1|741233.4|742126.9|740624.9|37
1626347560000|2021-07-15 11:12:40|742161.4|741161.4|742649.9|740649.9|742650.4|741163.4|742140.5|740636.6|33
1626347570000|2021-07-15 11:12:50|742649|740649|742730.4|740730.4|742759.3|741238.1|742237.1|740646.3|29
1626347580000|2021-07-15 11:13:00|742726.7|740726.7|742080.4|741080.4|742729.7|741171.6|742080.4|740656.6|30
1626347590000|2021-07-15 11:13:10|742053.9|741053.9|742552.5|740552.5|742569.2|741053.9|742033.2|740529.3|33
1626347600000|2021-07-15 11:13:20|742547.8|740547.8|742030.1|741030.1|742559.2|741098.4|741998.5|740525.3|36
1626347610000|2021-07-15 11:13:30|742029.5|741029.5|742011.3|741011.3|742036|741036|742007.9|741007.9|29
1626347620000|2021-07-15 11:13:40|742008.9|741008.9|741986.1|740986.1|742034|741034|741973.2|740973.2|32
1626347630000|2021-07-15 11:13:50|741986.3|740986.3|741980.7|740980.7|741992.2|740992.2|741960.7|740960.7|33
1626347640000|2021-07-15 11:14:00|741972.1|740972.1|741977.2|740977.2|741995.2|740995.2|741967.7|740967.7|31
1626347650000|2021-07-15 11:14:10|741991|740991|741930.7|740930.7|741993.8|740993.8|741930.7|740930.7|32
1626347660000|2021-07-15 11:14:20|741933.7|740933.7|741931.8|740931.8|741980.6|740980.6|741922.8|740922.8|35
1626347670000|2021-07-15 11:14:30|741930.8|740930.8|741897.4|740897.4|741937.1|740937.1|741881.5|740881.5|26
1626347680000|2021-07-15 11:14:40|741897.1|740897.1|741902.2|740902.2|741907.3|740907.3|741881.1|740881.1|23
1626347690000|2021-07-15 11:14:50|741902.9|740902.9|741906.2|740906.2|741915.4|740915.4|741902.6|740902.6|16
1626347700000|2021-07-15 11:15:00|741908.4|740908.4|742023.4|741023.4|742082.9|741082.9|741906.2|740906.2|29
1626347710000|2021-07-15 11:15:10|742022.5|741022.5|742013.2|741013.2|742040.8|741040.8|742003.5|741003.5|27
1626347720000|2021-07-15 11:15:20|741997.8|740997.8|742005.2|741005.2|742011.8|741011.8|741981.9|740981.9|32
1626347730000|2021-07-15 11:15:30|741994.8|740994.8|741997.5|740997.5|742006.4|741006.4|741979.7|740979.7|27
1626347740000|2021-07-15 11:15:40|741997.4|740997.4|741978.9|740978.9|741997.4|740997.4|741967|740967|28
1626347750000|2021-07-15 11:15:50|741978.6|740978.6|741965.5|740965.5|741986.9|740986.9|741965.5|740965.5|18
1626347760000|2021-07-15 11:16:00|741964.4|740964.4|742004.4|741004.4|742010.3|741010.3|741964.4|740964.4|29
1626347770000|2021-07-15 11:16:10|741992.9|740992.9|741994.6|740994.6|742003.6|741003.6|741972|740972|30
1626347780000|2021-07-15 11:16:20|741986|740986|741991|740991|742485.1|741004.4|741980|740485.1|26
1626347790000|2021-07-15 11:16:30|741988.6|740988.6|741943.8|740943.8|742003.9|741003.9|741931|740931|25
1626347800000|2021-07-15 11:16:40|741950.5|740950.5|741976.1|740976.1|741976.1|740976.1|741946.9|740946.9|26
1626347810000|2021-07-15 11:16:50|741967.1|740967.1|741980.3|740980.3|741990.7|740990.7|741965.5|740965.5|18
1626347820000|2021-07-15 11:17:00|741981|740981|741942.3|740942.3|741984.8|740984.8|741926.5|740926.5|26
1626347830000|2021-07-15 11:17:10|741941.4|740941.4|741926.5|740926.5|741945|740945|741923.8|740923.8|31
1626347840000|2021-07-15 11:17:20|741924.1|740924.1|741976.4|740976.4|741984.6|740984.6|741920.8|740920.8|30
1626347850000|2021-07-15 11:17:30|741976.2|740976.2|741964.7|740964.7|742002.5|741002.5|741964.7|740964.7|21
1626347860000|2021-07-15 11:17:40|741947.6|740947.6|741943|740943|741966.4|740966.4|741938.5|740938.5|30
1626347870000|2021-07-15 11:17:50|741941.5|740941.5|741936|740936|741951|740951|741936|740936|21
1626347880000|2021-07-15 11:18:00|741937.5|740937.5|741934.9|740934.9|741945.2|740945.2|741931.3|740931.3|19
1626347890000|2021-07-15 11:18:10|741935.6|740935.6|741907.5|740907.5|742412.9|740935.6|741907.5|740412.5|29
1626347900000|2021-07-15 11:18:20|741907.7|740907.7|741882.6|740882.6|741912.2|740912.2|741867.9|740867.9|25
1626347910000|2021-07-15 11:18:30|741883.8|740883.8|741857.8|740857.8|742363.2|740883.8|741848|740348.9|28
1626347920000|2021-07-15 11:18:40|741860.4|740860.4|741909.6|740909.6|742407.3|740911.5|741851.4|740388.3|26
1626347930000|2021-07-15 11:18:50|741909.4|740909.4|741903.8|740903.8|742403.9|740916.6|741885.5|740383|33
1626347940000|2021-07-15 11:19:00|741915.7|740915.7|741986.4|740986.4|741991.9|740991.9|741909.7|740909.7|33
1626347950000|2021-07-15 11:19:10|741985.8|740985.8|742028.1|741028.1|742034.1|741034.1|741985.8|740985.8|26
1626347960000|2021-07-15 11:19:20|742029.6|741029.6|742040.9|741040.9|742045.6|741045.6|742028.9|741028.9|21
1626347970000|2021-07-15 11:19:30|742037.8|741037.8|742027.1|741027.1|742046.8|741046.8|742016.2|741016.2|16
1626347980000|2021-07-15 11:19:40|742026.5|741026.5|742022.5|741022.5|742042.1|741042.1|742021.7|741021.7|23
1626347990000|2021-07-15 11:19:50|742023|741023|742025.3|741025.3|742027.3|741027.3|742020.1|741020.1|11
1626348000000|2021-07-15 11:20:00|742024|741024|742017.2|741017.2|742024.1|741024.1|742014.8|741014.8|10
1626348010000|2021-07-15 11:20:10|742017.8|741017.8|742053.5|741053.5|742549.9|741106.5|742015|740549.4|32
1626348020000|2021-07-15 11:20:20|742053.4|741053.4|742021|741021|742501.1|741074|741981|740501.1|39
1626348030000|2021-07-15 11:20:30|742025.7|741025.7|742024.9|741024.9|742027.5|741027.5|742020.1|741020.1|23
1626348040000|2021-07-15 11:20:40|742025.5|741025.5|742028.4|741028.4|742028.4|741028.4|742023.6|741023.6|26
1626348050000|2021-07-15 11:20:50|742028.2|741028.2|742446.1|740446.1|742458.7|741028.2|741930.8|740441.7|30
1626348060000|2021-07-15 11:21:00|742448|740448|741928|740928|742451.3|740937.7|741923.2|740443.2|33
1626348070000|2021-07-15 11:21:10|741927.2|740927.2|741935.9|740935.9|742441.3|740938.5|741896.5|740416.2|33
1626348080000|2021-07-15 11:21:20|741936.2|740936.2|741918.4|740918.4|742441|740941|741906.8|740432.8|33
1626348090000|2021-07-15 11:21:30|741919.5|740919.5|741942.6|740942.6|742466.6|740960.2|741918|740440|35
1626348100000|2021-07-15 11:21:40|741942.2|740942.2|742160|740160|742160|740943|741601.1|739973.8|34
1626348110000|2021-07-15 11:21:50|742159.7|740159.7|742152.9|740152.9|742167.6|740167.6|742137|740137|32
1626348120000|2021-07-15 11:22:00|742150.2|740150.2|742234.7|740234.7|742252.2|740704.8|741704.8|740145.4|36
1626348130000|2021-07-15 11:22:10|742248.5|740248.5|741763.7|740763.7|742255.8|740770.7|741761.4|740231.6|27
1626348140000|2021-07-15 11:22:20|741769.3|740769.3|742309.9|740309.9|742332|740830.2|741763.7|740287.9|30
1626348150000|2021-07-15 11:22:30|742309|740309|742315.6|740315.6|742323.2|740323.2|742299.6|740299.6|28
1626348160000|2021-07-15 11:22:40|742316.1|740316.1|742304.2|740304.2|742319.6|740319.6|742295.9|740295.9|31
1626348170000|2021-07-15 11:22:50|742301.5|740301.5|742315.6|740315.6|742328.5|740813.3|741809.6|740301.5|30
1626348180000|2021-07-15 11:23:00|742314.2|740314.2|741809.2|740809.2|742321.8|740824.2|741806.9|740312.2|29
1626348190000|2021-07-15 11:23:10|741807.1|740807.1|741758.5|740758.5|741815.8|740815.8|741749|740749|38
1626348200000|2021-07-15 11:23:20|742257.7|740257.7|741752.7|740752.7|742261.7|740755.6|741750.2|740247.7|30
1626348210000|2021-07-15 11:23:30|741755.1|740755.1|741703.4|740703.4|742255.1|740757.5|741674.7|740192.6|31
1626348220000|2021-07-15 11:23:40|741701.1|740701.1|741728.8|740728.8|742220|740738.1|741699.6|740217.6|32
1626348230000|2021-07-15 11:23:50|741726|740726|741724.2|740724.2|741727.4|740727.4|741721.4|740721.4|22
1626348240000|2021-07-15 11:24:00|741714.9|740714.9|742215.9|740215.9|742215.9|740714.9|741630.6|740152.6|31
1626348250000|2021-07-15 11:24:10|742215|740215|741852.3|740852.3|742352.2|740873.7|741724.8|740215|34
1626348260000|2021-07-15 11:24:20|741848.6|740848.6|741805.8|740805.8|742328.5|740850.2|741787.1|740294|34
1626348270000|2021-07-15 11:24:30|741802|740802|741796|740796|742304.6|740811.2|741749|740249.5|36
1626348280000|2021-07-15 11:24:40|741796.5|740796.5|741808.7|740808.7|742307.1|740810.9|741795.2|740303.3|30
1626348290000|2021-07-15 11:24:50|741807.5|740807.5|741845.8|740845.8|742315.6|740845.8|741806.5|740315.6|31
1626348300000|2021-07-15 11:25:00|741842.4|740842.4|741854.1|740854.1|741858.6|740858.6|741842.4|740842.4|25
1626348310000|2021-07-15 11:25:10|741851.9|740851.9|741860.6|740860.6|741860.6|740860.6|741843.8|740843.8|27
1626348320000|2021-07-15 11:25:20|742357.7|740357.7|742341.3|740341.3|742357.7|740860.7|741838.3|740341.3|32
1626348330000|2021-07-15 11:25:30|742343.6|740343.6|741866.5|740866.5|742352.9|740879.3|741862.8|740340|28
1626348340000|2021-07-15 11:25:40|741864.8|740864.8|741870.9|740870.9|741878.6|740878.6|741862.3|740862.3|19
1626348350000|2021-07-15 11:25:50|741867.6|740867.6|742384.7|740384.7|742384.7|740886.3|741866.4|740378.3|28
1626348360000|2021-07-15 11:26:00|741885.3|740885.3|741841.9|740841.9|742342.2|740888.4|741826.1|740342.2|30
1626348370000|2021-07-15 11:26:10|741843.5|740843.5|741847.1|740847.1|742351.6|740853.9|741843.5|740347.4|30
1626348380000|2021-07-15 11:26:20|741848.5|740848.5|741844.2|740844.2|741856.3|740856.3|741844.2|740844.2|27
1626348390000|2021-07-15 11:26:30|741846.7|740846.7|742329.8|740329.8|742346.8|740870.4|741846.7|740329.8|33
1626348400000|2021-07-15 11:26:40|742335|740335|741789.9|740789.9|742335|740841.4|741776.4|740268.6|36
1626348410000|2021-07-15 11:26:50|741781.7|740781.7|742206|740206|742281|740781.7|741700.9|740201.5|35
1626348420000|2021-07-15 11:27:00|742195.7|740195.7|742266.2|740266.2|742295.1|740794.3|741749.8|740195.7|37
1626348430000|2021-07-15 11:27:10|742247.7|740247.7|742305.7|740305.7|742332.3|740778.4|741771.1|740234.1|33
1626348440000|2021-07-15 11:27:20|742309.2|740309.2|741874.3|740874.3|742358.6|740875.1|741870.2|740309.2|30
1626348450000|2021-07-15 11:27:30|741868|740868|741912.5|740912.5|742415.5|740915.9|741868|740405.5|33
1626348460000|2021-07-15 11:27:40|742405.5|740405.5|742346.9|740346.9|742415.7|740919.2|741853.1|740336.6|36
1626348470000|2021-07-15 11:27:50|742347|740347|741789.4|740789.4|742347|740818.4|741783.1|740274.6|28
1626348480000|2021-07-15 11:28:00|741786|740786|742251.6|740251.6|742275.2|740789.2|741699.9|740190.6|34
1626348490000|2021-07-15 11:28:10|742252.3|740252.3|742291.1|740291.1|742303.1|740303.1|742248.5|740248.5|34
1626348500000|2021-07-15 11:28:20|742289.4|740289.4|741744|740744|742289.4|740749.1|741735.9|740226.5|36
1626348510000|2021-07-15 11:28:30|741746.7|740746.7|742226.9|740226.9|742243.8|740746.7|741687|740193|36
1626348520000|2021-07-15 11:28:40|742233.4|740233.4|741736.4|740736.4|742265.8|740736.4|741736.4|740223.2|35
1626348530000|2021-07-15 11:28:50|741732.5|740732.5|742196.8|740196.8|742207|740732.5|741689.2|740188.2|27
1626348540000|2021-07-15 11:29:00|742199|740199|742208.1|740208.1|742217.7|740718.6|741708.7|740193.7|32
1626348550000|2021-07-15 11:29:10|742207.1|740207.1|742306.7|740306.7|742306.7|740804.7|741769.9|740203.6|32
1626348560000|2021-07-15 11:29:20|742319.9|740319.9|742346.9|740346.9|742350.3|740897.8|741817.6|740319.1|33
1626348570000|2021-07-15 11:29:30|742345|740345|741851.9|740851.9|742383.7|740881.3|741851.9|740345|30
1626348580000|2021-07-15 11:29:40|741858.8|740858.8|741846|740846|742373.6|740861.9|741825.2|740336.2|36
1626348590000|2021-07-15 11:29:50|741851.1|740851.1|742378.4|740378.4|742382.6|740879.9|741836.1|740345.9|33
1626348600000|2021-07-15 11:30:00|742381.8|740381.8|742387.8|740387.8|742388|740388|742378.8|740378.8|25
1626348610000|2021-07-15 11:30:10|742386|740386|742387.1|740387.1|742405.5|740885.4|741885.4|740378.6|20
1626348620000|2021-07-15 11:30:20|742387|740387|741956.7|740956.7|742447.5|740956.7|741914.7|740387|31
1626348630000|2021-07-15 11:30:30|741965.5|740965.5|742418.1|740418.1|742430.5|740967.2|741917.6|740409.3|31
1626348640000|2021-07-15 11:30:40|742411.5|740411.5|741917.8|740917.8|742428.4|740918.5|741917.8|740400.3|34
1626348650000|2021-07-15 11:30:50|741916.1|740916.1|742415.1|740415.1|742415.1|740916.7|741897.4|740402.1|36
1626348660000|2021-07-15 11:31:00|742405.4|740405.4|741935.2|740935.2|742411.1|740944|741878.1|740387.9|40
1626348670000|2021-07-15 11:31:10|741935.5|740935.5|741952.1|740952.1|741952.1|740952.1|741935.5|740935.5|32
1626348680000|2021-07-15 11:31:20|741951.8|740951.8|741946|740946|741951.8|740951.8|741943.3|740943.3|19
1626348690000|2021-07-15 11:31:30|741944.9|740944.9|742410.8|740410.8|742431.9|740948.4|741938.5|740410.8|30
1626348700000|2021-07-15 11:31:40|742405.6|740405.6|742423.3|740423.3|742423.5|740925.9|741916.9|740405.6|36
1626348710000|2021-07-15 11:31:50|742420.2|740420.2|742410.9|740410.9|742443.6|740944|741908.6|740410.9|28
1626348720000|2021-07-15 11:32:00|742401.7|740401.7|741939|740939|742410.4|740942.5|741887.3|740398.4|36
1626348730000|2021-07-15 11:32:10|741939.9|740939.9|741925.4|740925.4|742421.5|740939.9|741914.7|740396.4|33
1626348740000|2021-07-15 11:32:20|741921.9|740921.9|741908.9|740908.9|741922.2|740922.2|741904.8|740904.8|32
1626348750000|2021-07-15 11:32:30|741907.9|740907.9|742399.3|740399.3|742401.7|740908.8|741883.5|740386.5|32
1626348760000|2021-07-15 11:32:40|742396.6|740396.6|741911.9|740911.9|742399.9|740940.3|741897|740393.8|35
1626348770000|2021-07-15 11:32:50|741908.1|740908.1|741952.2|740952.2|742445.3|740952.2|741866.4|740369.6|38
1626348780000|2021-07-15 11:33:00|742457.7|740457.7|742491.7|740491.7|742500.2|741006.9|741954.9|740457.7|36
1626348790000|2021-07-15 11:33:10|742490.4|740490.4|741999.8|740999.8|742497.2|741003.2|741982.1|740484.4|38
1626348800000|2021-07-15 11:33:20|741999|740999|742116.4|741116.4|742520.9|741116.4|741999|740497.9|39
1626348810000|2021-07-15 11:33:30|742118.1|741118.1|742110.4|741110.4|742639|741134.3|742098.1|740607.4|37
1626348820000|2021-07-15 11:33:40|742104.8|741104.8|742611.2|740611.2|742611.2|741110.3|742097.6|740599.3|36
1626348830000|2021-07-15 11:33:50|742111.9|741111.9|742109.7|741109.7|742622.8|741120.3|742076|740571.6|36
1626348840000|2021-07-15 11:34:00|742108.5|741108.5|742706.8|740706.8|742726.1|741237.3|742098.9|740598.4|38
1626348850000|2021-07-15 11:34:10|742706.9|740706.9|742723.7|740723.7|742723.7|741213.6|742141.7|740641.3|35
1626348860000|2021-07-15 11:34:20|742721.5|740721.5|742155.3|741155.3|742721.5|741219|742147.6|740642.5|37
1626348870000|2021-07-15 11:34:30|742658|740658|742658.2|740658.2|742660.7|741156.6|742137.4|740642.1|36
1626348880000|2021-07-15 11:34:40|742655.9|740655.9|742650.2|740650.2|742661.5|741154|742126.6|740630.9|26
1626348890000|2021-07-15 11:34:50|742651.2|740651.2|742176.6|741176.6|742701.1|741185|742159.5|740647.3|33
1626348900000|2021-07-15 11:35:00|742169.4|741169.4|742685.4|740685.4|742685.4|741179.6|742079.7|740619.2|36
1626348910000|2021-07-15 11:35:10|742709.9|740709.9|742152.9|741152.9|742709.9|741210.2|742152.9|740673.8|30
1626348920000|2021-07-15 11:35:20|742141.8|741141.8|742569.7|740569.7|742573.9|741160.7|742058.4|740560.8|38
1626348930000|2021-07-15 11:35:30|742568.8|740568.8|742093.9|741093.9|742597.4|741101.8|742062.1|740568.8|36
1626348940000|2021-07-15 11:35:40|742101.6|741101.6|742572|740572|742582.2|741101.6|742069.7|740572|38
1626348950000|2021-07-15 11:35:50|742575.7|740575.7|742077.8|741077.8|742593.7|741090.6|742073.1|740573.7|29
1626348960000|2021-07-15 11:36:00|742075.1|741075.1|742598.1|740598.1|742606.5|741105.4|742074.9|740589.2|28
1626348970000|2021-07-15 11:36:10|742599|740599|742089.3|741089.3|742599|741098|742089|740599|30
1626348980000|2021-07-15 11:36:20|742088.9|741088.9|742577.5|740577.5|742612.2|741097.7|742082.4|740568.5|34
1626348990000|2021-07-15 11:36:30|742571.2|740571.2|742122.9|741122.9|742626.7|741128.3|742117|740566.2|30
1626349000000|2021-07-15 11:36:40|742633.5|740633.5|742624.2|740624.2|742633.5|741130.6|742121.4|740616.9|26
1626349010000|2021-07-15 11:36:50|742624|740624|742626.9|740626.9|742641.7|740641.7|742624|740624|26
1626349020000|2021-07-15 11:37:00|742627.1|740627.1|742687.2|740687.2|742700.1|740700.1|742604|740604|37
1626349030000|2021-07-15 11:37:10|742682.9|740682.9|742763.1|740763.1|742763.1|741267.1|742258.6|740682.9|37
1626349040000|2021-07-15 11:37:20|742758.6|740758.6|742623.1|740623.1|742776|741142.7|742116.4|740612.6|36
1626349050000|2021-07-15 11:37:30|742620.1|740620.1|742498.6|740498.6|742641.5|741149.9|742043|740498.6|35
1626349060000|2021-07-15 11:37:40|742496.9|740496.9|742553.4|740553.4|742574.2|741044.7|742005.6|740496.9|38
1626349070000|2021-07-15 11:37:50|742571|740571|742525.1|740525.1|742606.9|741111.5|742010.8|740488.5|32
1626349080000|2021-07-15 11:38:00|742551.8|740551.8|742500.8|740500.8|742565|741072.9|742004.9|740461.9|35
1626349090000|2021-07-15 11:38:10|741996.5|740996.5|742471.7|740471.7|742511.6|740996.5|741961.6|740458.9|34
1626349100000|2021-07-15 11:38:20|742470.9|740470.9|742496.6|740496.6|742515.6|741012.1|741958.8|740437|32
1626349110000|2021-07-15 11:38:30|742487.8|740487.8|742520.7|740520.7|742551.8|741029.8|742029.8|740487.8|34
1626349120000|2021-07-15 11:38:40|742520.6|740520.6|742568.4|740568.4|742586.2|741103.5|742062.1|740520.6|28
1626349130000|2021-07-15 11:38:50|742086.9|741086.9|742581.4|740581.4|742607.5|741108.8|742062.8|740561.5|28
1626349140000|2021-07-15 11:39:00|742580.5|740580.5|742755.3|740755.3|742777|741274.8|742094.5|740580.5|37
1626349150000|2021-07-15 11:39:10|742774.3|740774.3|742284.1|741284.1|742804.9|741284.1|742261.2|740750.4|32
1626349160000|2021-07-15 11:39:20|742281|741281|742807.3|740807.3|742810.8|741300.5|742276.2|740772.4|29
1626349170000|2021-07-15 11:39:30|742807.5|740807.5|742360.2|741360.2|742818.2|741360.2|742294.3|740784.6|30
1626349180000|2021-07-15 11:39:40|742312.6|741312.6|742341.1|741341.1|742840|741352.9|742312.6|740817.8|31
1626349190000|2021-07-15 11:39:50|742336.6|741336.6|742351.4|741351.4|742844|741376.9|742325.6|740829.8|32
1626349200000|2021-07-15 11:40:00|742352|741352|742884.1|740884.1|742884.4|741378.8|742350.6|740858.4|34
1626349210000|2021-07-15 11:40:10|742879.1|740879.1|742872.9|740872.9|742909.5|741404.1|742371.3|740866.9|38
1626349220000|2021-07-15 11:40:20|742866.4|740866.4|742878.5|740878.5|742886.9|741400|742373.2|740844.4|38
1626349230000|2021-07-15 11:40:30|742862.4|740862.4|742790.3|740790.3|742878.5|741394|742261.5|740757.2|35
1626349240000|2021-07-15 11:40:40|742790|740790|742615.4|740615.4|742790|741220.2|742104.2|740597.1|37
1626349250000|2021-07-15 11:40:50|742610.8|740610.8|742069.4|741069.4|742636.4|741082.8|742054.9|740514.2|30
1626349260000|2021-07-15 11:41:00|742051.5|741051.5|742505.6|740505.6|742594.2|741068.1|742001.5|740489|32
1626349270000|2021-07-15 11:41:10|742497.2|740497.2|742536.8|740536.8|742543|741049.9|741990.1|740497.2|36
1626349280000|2021-07-15 11:41:20|742532.2|740532.2|742027.4|741027.4|742544|741053.4|742023.3|740512.5|26
1626349290000|2021-07-15 11:41:30|742046.8|741046.8|742038.1|741038.1|742053.4|741053.4|742021|741021|24
1626349300000|2021-07-15 11:41:40|742033.8|741033.8|742506.9|740506.9|742530.4|741037.8|742009.8|740491.9|29
1626349310000|2021-07-15 11:41:50|742504|740504|742530.8|740530.8|742552.6|741049.7|742007|740504|34
1626349320000|2021-07-15 11:42:00|742051.5|741051.5|742512.5|740512.5|742557.6|741051.5|742045.5|740509.5|31
1626349330000|2021-07-15 11:42:10|742511|740511|742498.4|740498.4|742514.6|741023|741995.7|740494|30
1626349340000|2021-07-15 11:42:20|742489.8|740489.8|742470|740470|742494.9|740494.9|742465|740465|24
1626349350000|2021-07-15 11:42:30|742468.8|740468.8|741969.1|740969.1|742480.4|740974.5|741966|740468.8|24
1626349360000|2021-07-15 11:42:40|741968.6|740968.6|742482.1|740482.1|742486.9|740994.4|741967.1|740477.8|32
1626349370000|2021-07-15 11:42:50|742484.2|740484.2|742467.5|740467.5|742484.9|740484.9|742464.1|740464.1|30
1626349380000|2021-07-15 11:43:00|742465.5|740465.5|741776|740776|742465.5|740969.3|741776|740330.8|40
1626349390000|2021-07-15 11:43:10|741771.3|740771.3|742258.2|740258.2|742292.4|740771.3|741739.8|740240|37
1626349400000|2021-07-15 11:43:20|742254.3|740254.3|742267.8|740267.8|742282.5|740771.4|741768.2|740252.8|32
1626349410000|2021-07-15 11:43:30|742270.9|740270.9|742358.9|740358.9|742361.5|740819.8|741778.6|740267.6|36
1626349420000|2021-07-15 11:43:40|742355.2|740355.2|742350|740350|742360.9|740869.3|741854.6|740339|36
1626349430000|2021-07-15 11:43:50|742351.6|740351.6|742343|740343|742351.7|740351.7|742343|740343|31
1626349440000|2021-07-15 11:44:00|742343.8|740343.8|742323.4|740323.4|742343.8|740813.8|741788.1|740309.4|30
1626349450000|2021-07-15 11:44:10|742323.3|740323.3|742318.3|740318.3|742345.5|740803.9|741803.9|740308.2|32
1626349460000|2021-07-15 11:44:20|742315.9|740315.9|742311.5|740311.5|742325.6|740325.6|742297.4|740297.4|27
1626349470000|2021-07-15 11:44:30|742313.8|740313.8|742297.6|740297.6|742324.1|740792|741790.1|740297.6|31
1626349480000|2021-07-15 11:44:40|742303.1|740303.1|742292.3|740292.3|742305.5|740305.5|742286.9|740286.9|32
1626349490000|2021-07-15 11:44:50|742291.3|740291.3|742311.7|740311.7|742323.8|740323.8|742291.3|740291.3|29
1626349500000|2021-07-15 11:45:00|742312|740312|742296.2|740296.2|742325.9|740325.9|742288.6|740288.6|31
1626349510000|2021-07-15 11:45:10|742289.9|740289.9|741839.4|740839.4|742334|740847.1|741839.4|740288.1|31
1626349520000|2021-07-15 11:45:20|741839.6|740839.6|742280.4|740280.4|742323.6|740841.9|741824.2|740277.1|31
1626349530000|2021-07-15 11:45:30|742273.3|740273.3|742278.4|740278.4|742304.9|740764.5|741756.8|740259|35
1626349540000|2021-07-15 11:45:40|742276.7|740276.7|742257.5|740257.5|742279.7|740775.8|741748.3|740255|27
1626349550000|2021-07-15 11:45:50|742257|740257|742285.8|740285.8|742295.7|740295.7|742257|740257|25
1626349560000|2021-07-15 11:46:00|741793.3|740793.3|741809.5|740809.5|742311.7|740822.1|741784.8|740279.1|34
1626349570000|2021-07-15 11:46:10|741806.1|740806.1|742315|740315|742321.5|740813.7|741806.1|740302.4|29
1626349580000|2021-07-15 11:46:20|742316.2|740316.2|741800|740800|742322.4|740832.6|741800|740308.2|26
1626349590000|2021-07-15 11:46:30|741797.1|740797.1|742315.7|740315.7|742326.8|740798.7|741797.1|740301.6|31
1626349600000|2021-07-15 11:46:40|742315.3|740315.3|742324.6|740324.6|742324.6|740810.6|741795.8|740294.8|34
1626349610000|2021-07-15 11:46:50|742321.5|740321.5|742292.1|740292.1|742333|740333|742290.1|740290.1|37
1626349620000|2021-07-15 11:47:00|742291.5|740291.5|742258.2|740258.2|742298.3|740772.7|741772.7|740257.8|34
1626349630000|2021-07-15 11:47:10|742258.3|740258.3|742259.4|740259.4|742267.3|740267.3|742257.7|740257.7|30
1626349640000|2021-07-15 11:47:20|742259|740259|742249|740249|742259.3|740259.3|742248.4|740248.4|28
1626349650000|2021-07-15 11:47:30|742249.2|740249.2|741758.7|740758.7|742277.2|740782.3|741748.2|740247.8|33
1626349660000|2021-07-15 11:47:40|741759|740759|742187.3|740187.3|742207.6|740759|741680.5|740178|39
1626349670000|2021-07-15 11:47:50|741692.9|740692.9|741757.2|740757.2|742187.4|740757.2|741692.9|740187.4|34
1626349680000|2021-07-15 11:48:00|741751.6|740751.6|742331.7|740331.7|742333|740823.9|741751.6|740278.1|38
1626349690000|2021-07-15 11:48:10|742336.7|740336.7|741885.2|740885.2|742389.6|740899.8|741808.9|740315.1|38
1626349700000|2021-07-15 11:48:20|741878.2|740878.2|741879.3|740879.3|742390.8|740895.5|741869.1|740368.6|38
1626349710000|2021-07-15 11:48:30|741875.7|740875.7|741838|740838|742375.8|740880.9|741838|740347.4|28
1626349720000|2021-07-15 11:48:40|742339.2|740339.2|742326.3|740326.3|742339.2|740836.2|741823.5|740308.5|30
1626349730000|2021-07-15 11:48:50|742326.7|740326.7|742387.7|740387.7|742387.7|740880.5|741840.5|740326.7|27
1626349740000|2021-07-15 11:49:00|741890.5|740890.5|742342.7|740342.7|742372|740890.5|741849.4|740325.9|33
1626349750000|2021-07-15 11:49:10|742342.6|740342.6|741790.1|740790.1|742353.7|740859.3|741790.1|740298.7|26
1626349760000|2021-07-15 11:49:20|741780.4|740780.4|741724.4|740724.4|741780.4|740780.4|741724.4|740724.4|38
1626349770000|2021-07-15 11:49:30|741716.3|740716.3|741719.1|740719.1|741724.3|740724.3|741712.9|740712.9|28
1626349780000|2021-07-15 11:49:40|741719.4|740719.4|741717|740717|741728.4|740728.4|741712.2|740712.2|27
1626349790000|2021-07-15 11:49:50|741716.7|740716.7|741685.4|740685.4|741722.8|740722.8|741683.7|740683.7|24
1626349800000|2021-07-15 11:50:00|741680.7|740680.7|741680.6|740680.6|741694.5|740694.5|741679.3|740679.3|28
1626349810000|2021-07-15 11:50:10|741684.8|740684.8|741549.2|740549.2|741687.4|740687.4|741513.2|740513.2|31
1626349820000|2021-07-15 11:50:20|741560.4|740560.4|741633.9|740633.9|741654.7|740654.7|741557.2|740557.2|27
1626349830000|2021-07-15 11:50:30|741635.5|740635.5|741660.6|740660.6|741680.2|740680.2|741608.7|740608.7|28
1626349840000|2021-07-15 11:50:40|741660.5|740660.5|741446.2|740446.2|741665.8|740665.8|741437.5|740437.5|26
1626349850000|2021-07-15 11:50:50|741445.9|740445.9|741385.3|740385.3|741484.1|740484.1|741375.5|740375.5|32
1626349860000|2021-07-15 11:51:00|741385|740385|741400.4|740400.4|741432.8|740432.8|741375.3|740375.3|34
1626349870000|2021-07-15 11:51:10|741399.1|740399.1|742002.5|740002.5|742002.5|740523.3|741397.4|740002.5|33
1626349880000|2021-07-15 11:51:20|742002.3|740002.3|741454.4|740454.4|742002.4|740498.7|741453.1|739946.8|32
1626349890000|2021-07-15 11:51:30|741964.7|739964.7|741574.3|740574.3|741976.2|740574.3|741451|739955|39
1626349900000|2021-07-15 11:51:40|741579.7|740579.7|741526.2|740526.2|742082.1|740579.7|741523|740004|37
1626349910000|2021-07-15 11:51:50|741523.1|740523.1|741997.7|739997.7|742040.2|740552.9|741504.5|739989|38
1626349920000|2021-07-15 11:52:00|741991.1|739991.1|741329.2|740329.2|741996.5|740523.7|741320|739972.5|33
1626349930000|2021-07-15 11:52:10|741324.6|740324.6|741330.3|740330.3|741335.1|740335.1|741321.3|740321.3|19
1626349940000|2021-07-15 11:52:20|741329|740329|741264.5|740264.5|741333.9|740333.9|741249.7|740249.7|31
1626349950000|2021-07-15 11:52:30|741265.6|740265.6|741294|740294|741799.5|740303|741265.6|739764|27
1626349960000|2021-07-15 11:52:40|741292|740292|741348.2|740348.2|741848.2|740353.3|741290.1|739842.6|30
1626349970000|2021-07-15 11:52:50|741346.1|740346.1|741343.5|740343.5|741357.9|740357.9|741343.3|740343.3|32
1626349980000|2021-07-15 11:53:00|741340.4|740340.4|741339.6|740339.6|741359.6|740359.6|741337.6|740337.6|27
1626349990000|2021-07-15 11:53:10|741344.5|740344.5|741318.5|740318.5|741346.2|740346.2|741318.5|740318.5|37
1626350000000|2021-07-15 11:53:20|741323.1|740323.1|741343.9|740343.9|741343.9|740343.9|741316.7|740316.7|24
1626350010000|2021-07-15 11:53:30|741336.8|740336.8|741344|740344|741348.6|740348.6|741336.8|740336.8|21
1626350020000|2021-07-15 11:53:40|741343.8|740343.8|741314.8|740314.8|741809.1|740347.7|741314.8|739806|14
1626350030000|2021-07-15 11:53:50|741809.5|739809.5|741327.4|740327.4|741809.5|740339.5|741320.2|739809.5|25
1626350040000|2021-07-15 11:54:00|741330.4|740330.4|741354.1|740354.1|741360.1|740360.1|741324.1|740324.1|30
1626350050000|2021-07-15 11:54:10|741358.4|740358.4|741380.9|740380.9|741389.4|740389.4|741352.3|740352.3|28
1626350060000|2021-07-15 11:54:20|741420.7|740420.7|741842.2|739842.2|741853.8|740421.5|741332.5|739839.9|30
1626350070000|2021-07-15 11:54:30|741345.5|740345.5|741394.3|740394.3|741873|740400.6|741345.5|739844.4|32
1626350080000|2021-07-15 11:54:40|741389.4|740389.4|741394|740394|741399.8|740399.8|741387|740387|34
1626350090000|2021-07-15 11:54:50|741388|740388|741492.9|740492.9|741894.5|740501.5|741376.7|739893.5|39
1626350100000|2021-07-15 11:55:00|741484.6|740484.6|741470.9|740470.9|741988.3|740491.9|741460|739952.2|38
1626350110000|2021-07-15 11:55:10|741468.5|740468.5|741542.3|740542.3|742045.5|740556.2|741463.3|739972.5|34
1626350120000|2021-07-15 11:55:20|741541.8|740541.8|741536.9|740536.9|742038.2|740546.7|741512.7|740034|38
1626350130000|2021-07-15 11:55:30|741539|740539|741613.9|740613.9|742105.4|740613.9|741523.9|740037.5|36
1626350140000|2021-07-15 11:55:40|741618|740618|742187|740187|742190.8|740699|741605.7|740111.6|38
1626350150000|2021-07-15 11:55:50|742185.9|740185.9|742186.2|740186.2|742232|740737.7|741716.9|740176.4|35
1626350160000|2021-07-15 11:56:00|742188.1|740188.1|742171.1|740171.1|742191.7|740695.1|741695.1|740171.1|32
1626350170000|2021-07-15 11:56:10|742169.4|740169.4|741644.5|740644.5|742169.4|740659.6|741635|740128.3|38
1626350180000|2021-07-15 11:56:20|741642.4|740642.4|741626.5|740626.5|742142.9|740644|741613.1|740107|34
1626350190000|2021-07-15 11:56:30|742117|740117|742122.1|740122.1|742155|740645|741617.5|740115.6|37
1626350200000|2021-07-15 11:56:40|742122.7|740122.7|742120.5|740120.5|742133.8|740636.3|741634.7|740087.3|34
1626350210000|2021-07-15 11:56:50|742117.3|740117.3|741526.2|740526.2|742123.2|740567.9|741526.2|740030.5|38
1626350220000|2021-07-15 11:57:00|741524.6|740524.6|741975.6|739975.6|742041.1|740535.8|741517|739964.8|38
1626350230000|2021-07-15 11:57:10|741505.8|740505.8|741916.8|739916.8|741990|740505.8|741405.6|739904.4|36
1626350240000|2021-07-15 11:57:20|741916.5|739916.5|741899|739899|741928.7|739928.7|741885.9|739885.9|36
1626350250000|2021-07-15 11:57:30|741907.2|739907.2|741411.5|740411.5|741979.1|740472.4|741411.5|739907.2|37
1626350260000|2021-07-15 11:57:40|741412.3|740412.3|741413.1|740413.1|741432|740432|741411.7|740411.7|38
1626350270000|2021-07-15 11:57:50|741416.9|740416.9|741396.9|740396.9|741416.9|740416.9|741382|740382|31
1626350280000|2021-07-15 11:58:00|741405.5|740405.5|741911.6|739911.6|741945.4|740441.9|741402.8|739901|36
1626350290000|2021-07-15 11:58:10|741915.9|739915.9|742004|740004|742013.3|740514.6|741490.3|739908.3|36
1626350300000|2021-07-15 11:58:20|742004.2|740004.2|741968.6|739968.6|742031.5|740528.9|741453.9|739952.8|34
1626350310000|2021-07-15 11:58:30|741961.4|739961.4|741971.1|739971.1|741971.6|739971.6|741957.3|739957.3|30
1626350320000|2021-07-15 11:58:40|741966.6|739966.6|741950.4|739950.4|741973.5|740455.6|741455.6|739932.5|33
1626350330000|2021-07-15 11:58:50|741950.7|739950.7|741951.6|739951.6|741958.8|739958.8|741949.9|739949.9|27
1626350340000|2021-07-15 11:59:00|741955.4|739955.4|741933.1|739933.1|741955.4|739955.4|741930.8|739930.8|35
1626350350000|2021-07-15 11:59:10|741938.3|739938.3|741928.2|739928.2|741949|740444.2|741438.2|739928.2|33
1626350360000|2021-07-15 11:59:20|741932.9|739932.9|741431|740431|741939.2|740448.1|741428.8|739928|24
1626350370000|2021-07-15 11:59:30|741430.1|740430.1|741440.9|740440.9|741939.5|740451.9|741429.9|739939.5|27
1626350380000|2021-07-15 11:59:40|741438.3|740438.3|741944.2|739944.2|741944.2|740445.5|741429.9|739925.9|34
1626350390000|2021-07-15 11:59:50|741943.4|739943.4|741448.8|740448.8|741943.4|740449.4|741431.4|739923.5|32
1626350400000|2021-07-15 12:00:00|741445.1|740445.1|741948.6|739948.6|741954.1|740473.2|741428.9|739928.2|38
1626350410000|2021-07-15 12:00:10|741940|739940|741446.6|740446.6|741946.7|740446.6|741434.3|739922.8|34
1626350420000|2021-07-15 12:00:20|741443|740443|741452.3|740452.3|741955.9|740465.3|741442.2|739949.8|34
1626350430000|2021-07-15 12:00:30|741455.9|740455.9|741457.3|740457.3|741464.1|740464.1|741451.2|740451.2|24
1626350440000|2021-07-15 12:00:40|741459.1|740459.1|741961.8|739961.8|741965.1|740462.7|741433|739923.3|28
1626350450000|2021-07-15 12:00:50|741960.2|739960.2|741545.3|740545.3|742041.6|740547.9|741463.7|739954|35
1626350460000|2021-07-15 12:01:00|741541.4|740541.4|742213.3|740213.3|742245.6|740751.3|741538.8|740137.4|27
1626350470000|2021-07-15 12:01:10|742205.5|740205.5|741763|740763|742259.5|740771.3|741721|740200.3|37
1626350480000|2021-07-15 12:01:20|741763.4|740763.4|742241.5|740241.5|742275.6|740779.5|741739.4|740241.4|34
1626350490000|2021-07-15 12:01:30|742242.1|740242.1|742195|740195|742251.3|740754.6|741704.1|740194|30
1626350500000|2021-07-15 12:01:40|742190.4|740190.4|742174.9|740174.9|742212.3|740717.5|741677.8|740174.9|33
1626350510000|2021-07-15 12:01:50|742175|740175|742220.6|740220.6|742228|740738.4|741717.4|740174.6|34
1626350520000|2021-07-15 12:02:00|742224.5|740224.5|742219.1|740219.1|742237.5|740707.6|741707|740193.9|38
1626350530000|2021-07-15 12:02:10|741620.4|740620.4|741523.9|740523.9|742023|740620.4|741516.8|740023|32
1626350540000|2021-07-15 12:02:20|741525.2|740525.2|741690.6|740690.6|742123|740706|741525.2|740123|33
1626350550000|2021-07-15 12:02:30|741690.4|740690.4|741710.8|740710.8|741739.8|740739.8|741690.4|740690.4|30
1626350560000|2021-07-15 12:02:40|741711.8|740711.8|741686.7|740686.7|741747.6|740747.6|741686.7|740686.7|26
1626350570000|2021-07-15 12:02:50|741693|740693|741654.5|740654.5|741693|740693|741643.5|740643.5|28
1626350580000|2021-07-15 12:03:00|741624.5|740624.5|741568.2|740568.2|742107.8|740624.5|741530.2|740095.2|34
1626350590000|2021-07-15 12:03:10|741555|740555|741490.5|740490.5|742017.4|740555|741472.2|740017.4|30
1626350600000|2021-07-15 12:03:20|741491|740491|741459.4|740459.4|742017.3|740516.6|741459.4|739962.3|31
1626350610000|2021-07-15 12:03:30|741459.5|740459.5|742024.9|740024.9|742028.6|740537.4|741457.3|740008.2|31
1626350620000|2021-07-15 12:03:40|741534.8|740534.8|742014.6|740014.6|742034.8|740566.4|741534.8|740014.6|31
1626350630000|2021-07-15 12:03:50|742014.3|740014.3|741967.8|739967.8|742036.7|740532.4|741492.6|739967.8|34
1626350640000|2021-07-15 12:04:00|741469.3|740469.3|742042.9|740042.9|742042.9|740525.9|741469.3|739990|37
1626350650000|2021-07-15 12:04:10|742044.3|740044.3|741525.3|740525.3|742064.7|740538.6|741498.8|740003.2|38
1626350660000|2021-07-15 12:04:20|741526.6|740526.6|741523.7|740523.7|742014.1|740526.6|741509|739994.8|25
1626350670000|2021-07-15 12:04:30|741533|740533|742028.3|740028.3|742029.4|740533|741514.5|740023.5|25
1626350680000|2021-07-15 12:04:40|742027.8|740027.8|742078.5|740078.5|742078.5|740563.2|741527.6|740027.8|30
1626350690000|2021-07-15 12:04:50|741569.8|740569.8|741553.1|740553.1|742072|740575.4|741550.5|740045.7|30
1626350700000|2021-07-15 12:05:00|741554.2|740554.2|741603.6|740603.6|741612.5|740612.5|741554.2|740554.2|30
1626350710000|2021-07-15 12:05:10|741604.7|740604.7|741556.2|740556.2|742088.3|740604.7|741555.4|740055.4|28
1626350720000|2021-07-15 12:05:20|741587.8|740587.8|742096.5|740096.5|742153|740663.4|741576.6|740077.2|32
1626350730000|2021-07-15 12:05:30|742100.4|740100.4|741617.3|740617.3|742112|740634.8|741617.3|740100.4|25
1626350740000|2021-07-15 12:05:40|741618.7|740618.7|741575.1|740575.1|742052.1|740620.1|741563.9|740044.7|26
1626350750000|2021-07-15 12:05:50|741568.9|740568.9|741506.5|740506.5|742085.5|740589|741502.5|740044.7|24
1626350760000|2021-07-15 12:06:00|741998.2|739998.2|741491.5|740491.5|742011.7|740515.5|741478.9|739958.7|36
1626350770000|2021-07-15 12:06:10|741493.1|740493.1|741542.6|740542.6|742026.5|740549|741493.1|739990.5|26
1626350780000|2021-07-15 12:06:20|741542.3|740542.3|742007|740007|742045.8|740542.3|741502.2|740005.3|33
1626350790000|2021-07-15 12:06:30|741520.2|740520.2|741952.6|739952.6|741975.7|740520.2|741462.2|739952.6|30
1626350800000|2021-07-15 12:06:40|741954|739954|741958.3|739958.3|742008.2|740474|741456.4|739937.5|28
1626350810000|2021-07-15 12:06:50|741958.6|739958.6|741500.7|740500.7|741998.5|740502.5|741491|739958.6|31
1626350820000|2021-07-15 12:07:00|741498.4|740498.4|741450.8|740450.8|741999.1|740498.4|741450.8|739954.8|29
1626350830000|2021-07-15 12:07:10|741454.3|740454.3|741426.1|740426.1|741940|740468.1|741426.1|739922.4|28
1626350840000|2021-07-15 12:07:20|741425.7|740425.7|741975.9|739975.9|741979.1|740492.3|741397|739907.8|31
1626350850000|2021-07-15 12:07:30|741976.4|739976.4|741440.7|740440.7|741980.6|740445.9|741440.7|739928.3|31
1626350860000|2021-07-15 12:07:40|741442.6|740442.6|741983.4|739983.4|741990.5|740442.6|741442.6|739935.5|32
1626350870000|2021-07-15 12:07:50|741984.1|739984.1|742054.6|740054.6|742068.2|740560.5|741533.7|739982.9|29
1626350880000|2021-07-15 12:08:00|742054.8|740054.8|742042.1|740042.1|742059.5|740059.5|742027.4|740027.4|30
1626350890000|2021-07-15 12:08:10|742041.5|740041.5|741595.3|740595.3|742098.3|740598.1|741593.3|740041.5|29
1626350900000|2021-07-15 12:08:20|741594.9|740594.9|742085.6|740085.6|742109.7|740603.7|741578.9|740085.6|31
1626350910000|2021-07-15 12:08:30|742085.2|740085.2|741591.2|740591.2|742105.1|740594.2|741574.8|740081.5|30
1626350920000|2021-07-15 12:08:40|741594.9|740594.9|741594.1|740594.1|741596.2|740596.2|741586.9|740586.9|25
1626350930000|2021-07-15 12:08:50|741595.2|740595.2|742080.3|740080.3|742080.3|740596.2|741583.3|740075|22
1626350940000|2021-07-15 12:09:00|742093.5|740093.5|741594.8|740594.8|742095.7|740607.4|741588.9|740085.8|32
1626350950000|2021-07-15 12:09:10|741594.7|740594.7|741576.4|740576.4|741608.8|740608.8|741570.2|740570.2|30
1626350960000|2021-07-15 12:09:20|741576.8|740576.8|741504.1|740504.1|742075.7|740588.1|741504.1|740063.5|34
1626350970000|2021-07-15 12:09:30|741507.4|740507.4|741536.8|740536.8|741548.9|740548.9|741507.4|740507.4|27
1626350980000|2021-07-15 12:09:40|741534.4|740534.4|741535.1|740535.1|741547.2|740547.2|741532.3|740532.3|20
1626350990000|2021-07-15 12:09:50|741536.7|740536.7|741566.3|740566.3|741566.3|740566.3|741532.4|740532.4|29
1626351000000|2021-07-15 12:10:00|741553.8|740553.8|741661.6|740661.6|742177.7|740676.8|741525.2|740040.5|37
1626351010000|2021-07-15 12:10:10|742178.3|740178.3|741707.1|740707.1|742233.4|740733.6|741672.3|740156|34
1626351020000|2021-07-15 12:10:20|742225.5|740225.5|742253|740253|742279|740775.5|741762.9|740225.5|36
1626351030000|2021-07-15 12:10:30|742254.3|740254.3|742241.6|740241.6|742254.3|740739.4|741730.6|740225.3|33
1626351040000|2021-07-15 12:10:40|742247.5|740247.5|742229.1|740229.1|742256.3|740757.3|741744.2|740215.2|34
1626351050000|2021-07-15 12:10:50|741743|740743|741752.4|740752.4|742257.7|740757.8|741731.1|740235.6|32
1626351060000|2021-07-15 12:11:00|742243.2|740243.2|742221.3|740221.3|742251.7|740251.7|742217.4|740217.4|34
1626351070000|2021-07-15 12:11:10|742220.7|740220.7|742248.4|740248.4|742253.6|740744.2|741725|740216.7|36
1626351080000|2021-07-15 12:11:20|742247.1|740247.1|742278|740278|742278|740772.6|741767.5|740240.5|29
1626351090000|2021-07-15 12:11:30|742278.5|740278.5|742276.6|740276.6|742279.8|740279.8|742265.5|740265.5|23
1626351100000|2021-07-15 12:11:40|742272|740272|741786.5|740786.5|742302.1|740787.2|741784.7|740271.7|31
1626351110000|2021-07-15 12:11:50|741781.9|740781.9|741740.4|740740.4|741786.5|740786.5|741740.4|740740.4|26
1626351120000|2021-07-15 12:12:00|741737.5|740737.5|741732.2|740732.2|741744.7|740744.7|741726.7|740726.7|30
1626351130000|2021-07-15 12:12:10|741711.9|740711.9|741663|740663|742216|740711.9|741655.3|740162.5|35
1626351140000|2021-07-15 12:12:20|741661.5|740661.5|741632.5|740632.5|741663.8|740663.8|741631.8|740631.8|32
1626351150000|2021-07-15 12:12:30|741635.4|740635.4|742093.9|740093.9|742113.4|740637.2|741579.8|740093.1|33
1626351160000|2021-07-15 12:12:40|741583.8|740583.8|741584.9|740584.9|742123.6|740631.5|741583.8|740093.1|35
1626351170000|2021-07-15 12:12:50|741590|740590|742025|740025|742048.8|740591.2|741537.8|740022.6|35
1626351180000|2021-07-15 12:13:00|741523.5|740523.5|741533.7|740533.7|742062.5|740562.3|741523.5|740033.5|33
1626351190000|2021-07-15 12:13:10|741531|740531|741506.5|740506.5|742016.8|740540.9|741494.7|740005.9|34
1626351200000|2021-07-15 12:13:20|741489.9|740489.9|741478.6|740478.6|741491.1|740491.1|741478.6|740478.6|21
1626351210000|2021-07-15 12:13:30|741478.3|740478.3|741534.4|740534.4|741541.5|740541.5|741478.3|740478.3|33
1626351220000|2021-07-15 12:13:40|741534.8|740534.8|741527.4|740527.4|741535.1|740535.1|741518.1|740518.1|29
1626351230000|2021-07-15 12:13:50|741524.1|740524.1|741509|740509|742062.7|740559|741487.3|740016.4|36
1626351240000|2021-07-15 12:14:00|741500.8|740500.8|741516.3|740516.3|741520|740520|741478|740478|35
1626351250000|2021-07-15 12:14:10|741502.1|740502.1|741527.1|740527.1|742037.6|740536.9|741502.1|740014.6|34
1626351260000|2021-07-15 12:14:20|741524.2|740524.2|742010.7|740010.7|742022|740524.2|741515|740010.7|28
1626351270000|2021-07-15 12:14:30|742018.5|740018.5|742084.8|740084.8|742087.2|740583.2|741583.2|740013.3|33
1626351280000|2021-07-15 12:14:40|742080.9|740080.9|741589.2|740589.2|742098.3|740596.4|741581.2|740080.9|23
1626351290000|2021-07-15 12:14:50|741589.9|740589.9|741686|740686|742178.4|740687.8|741589.9|740093.7|33
1626351300000|2021-07-15 12:15:00|741694.6|740694.6|742252.1|740252.1|742252.1|740720.7|741681.5|740165.2|33
1626351310000|2021-07-15 12:15:10|742251.7|740251.7|742239.4|740239.4|742258.5|740751.2|741733.2|740227.1|34
1626351320000|2021-07-15 12:15:20|742241.1|740241.1|742257.4|740257.4|742269|740771.3|741741.6|740238.8|32
1626351330000|2021-07-15 12:15:30|742257.3|740257.3|741753.5|740753.5|742258.4|740776.1|741694.1|740239.1|33
1626351340000|2021-07-15 12:15:40|741753.6|740753.6|742256.8|740256.8|742260.9|740753.6|741753.1|740250.9|22
1626351350000|2021-07-15 12:15:50|742257.1|740257.1|741795.9|740795.9|742285.3|740801.9|741780.8|740255.5|31
1626351360000|2021-07-15 12:16:00|741795.6|740795.6|742251.5|740251.5|742282.1|740796.5|741741.9|740230.5|32
1626351370000|2021-07-15 12:16:10|742246.8|740246.8|742265.4|740265.4|742280.6|740280.6|742244.4|740244.4|29
1626351380000|2021-07-15 12:16:20|742263|740263|742244.2|740244.2|742263.5|740263.5|742238.7|740238.7|31
1626351390000|2021-07-15 12:16:30|742235.9|740235.9|742238.6|740238.6|742252.5|740729.5|741719.2|740235.3|31
1626351400000|2021-07-15 12:16:40|742240|740240|741718.2|740718.2|742249.7|740749.8|741705|740231.2|30
1626351410000|2021-07-15 12:16:50|741708|740708|741718.5|740718.5|742222.5|740732.4|741708|740205.5|35
1626351420000|2021-07-15 12:17:00|741719.4|740719.4|741769.9|740769.9|742278.4|740771.5|741706.3|740232.8|33
1626351430000|2021-07-15 12:17:10|741772|740772|741744.1|740744.1|741772|740772|741736.5|740736.5|25
1626351440000|2021-07-15 12:17:20|741746.2|740746.2|742255.9|740255.9|742288.2|740787.3|741737.7|740253.6|28
1626351450000|2021-07-15 12:17:30|742249|740249|742252|740252|742271.1|740754.8|741710.9|740241.4|34
1626351460000|2021-07-15 12:17:40|742251|740251|741761.8|740761.8|742257.1|740761.8|741744.7|740243.1|33
1626351470000|2021-07-15 12:17:50|741753.4|740753.4|741734.7|740734.7|741758|740758|741728.8|740728.8|18
1626351480000|2021-07-15 12:18:00|741734|740734|741743|740743|742277.4|740786|741713.9|740247|34
1626351490000|2021-07-15 12:18:10|741743.6|740743.6|741760.7|740760.7|741763|740763|741743.4|740743.4|28
1626351500000|2021-07-15 12:18:20|741751.9|740751.9|741780|740780|741803.5|740803.5|741751.9|740751.9|31
1626351510000|2021-07-15 12:18:30|741779.6|740779.6|741781.2|740781.2|741786.5|740786.5|741778.6|740778.6|26
1626351520000|2021-07-15 12:18:40|741780.8|740780.8|741840.5|740840.5|742345.2|740842.8|741779.3|740343|28
1626351530000|2021-07-15 12:18:50|741833.8|740833.8|741829.2|740829.2|742329.8|740838.7|741827|740328.9|31
1626351540000|2021-07-15 12:19:00|741828.1|740828.1|742326.3|740326.3|742340.3|740869.7|741826.4|740322.8|29
1626351550000|2021-07-15 12:19:10|742325.8|740325.8|741862.8|740862.8|742343.2|740878.4|741841.1|740325.7|30
1626351560000|2021-07-15 12:19:20|741863.2|740863.2|741863|740863|741870.1|740870.1|741858.8|740858.8|23
1626351570000|2021-07-15 12:19:30|741858.7|740858.7|741832.2|740832.2|742342|740858.7|741824|740340.7|28
1626351580000|2021-07-15 12:19:40|741829.2|740829.2|741801|740801|742324.4|740837|741800.2|740294.1|26
1626351590000|2021-07-15 12:19:50|741800|740800|742244.3|740244.3|742353.7|740859|741795.3|740244.3|30
1626351600000|2021-07-15 12:20:00|742248.6|740248.6|742323.2|740323.2|742328.6|740817.4|741703.6|740191.7|38
1626351610000|2021-07-15 12:20:10|742323.7|740323.7|742293|740293|742323.7|740817.1|741785.6|740280.5|35
1626351620000|2021-07-15 12:20:20|742293.9|740293.9|741808.8|740808.8|742298.6|740821.2|741792.5|740292.2|30
1626351630000|2021-07-15 12:20:30|741809.5|740809.5|742340.4|740340.4|742349.6|740849.2|741807.8|740333.3|33
1626351640000|2021-07-15 12:20:40|742338.3|740338.3|741834.3|740834.3|742338.3|740850.9|741834.3|740335.2|30
1626351650000|2021-07-15 12:20:50|741840.3|740840.3|741793.4|740793.4|742323.4|740840.3|741768.1|740251.5|37
1626351660000|2021-07-15 12:21:00|741768.8|740768.8|742241.9|740241.9|742267.4|740768.8|741768.8|740238.4|29
1626351670000|2021-07-15 12:21:10|742240.8|740240.8|742240.2|740240.2|742241.4|740241.4|742238.4|740238.4|18
1626351680000|2021-07-15 12:21:20|742239.9|740239.9|742238.7|740238.7|742246.1|740246.1|742202.9|740202.9|36
1626351690000|2021-07-15 12:21:30|742233.2|740233.2|742045.3|740045.3|742233.2|740722.4|741592.7|740035.5|34
1626351700000|2021-07-15 12:21:40|742043.8|740043.8|741996.8|739996.8|742055.9|740553.1|741506.7|739996.8|38
1626351710000|2021-07-15 12:21:50|741998.9|739998.9|741507.3|740507.3|742008|740546.4|741479.2|739990.8|36
1626351720000|2021-07-15 12:22:00|741509.2|740509.2|741514.4|740514.4|742039.6|740545.4|741506.5|740022.9|32
1626351730000|2021-07-15 12:22:10|741515|740515|741509.8|740509.8|741522.6|740522.6|741505.1|740505.1|25
1626351740000|2021-07-15 12:22:20|741505.6|740505.6|741467|740467|741514.4|740514.4|741421.3|740421.3|28
1626351750000|2021-07-15 12:22:30|741471.2|740471.2|741518.7|740518.7|741542.9|740542.9|741417.3|740417.3|34
1626351760000|2021-07-15 12:22:40|741530|740530|741586.1|740586.1|742021.2|740593.5|741505.6|740019.8|30
1626351770000|2021-07-15 12:22:50|741586.6|740586.6|741578.6|740578.6|741590.6|740590.6|741578.6|740578.6|21
1626351780000|2021-07-15 12:23:00|741578.8|740578.8|741619.4|740619.4|742121|740621.8|741577.2|740116.8|27
1626351790000|2021-07-15 12:23:10|741615.7|740615.7|742140|740140|742140|740643|741615.7|740140|24
1626351800000|2021-07-15 12:23:20|742138.4|740138.4|742131.2|740131.2|742138.4|740642.9|741627.8|740124.3|24
1626351810000|2021-07-15 12:23:30|742130.9|740130.9|742131.2|740131.2|742135.7|740135.7|742130.3|740130.3|19
1626351820000|2021-07-15 12:23:40|742130.7|740130.7|742115|740115|742132.4|740132.4|742106.3|740106.3|27
1626351830000|2021-07-15 12:23:50|742114.5|740114.5|741614.7|740614.7|742130.5|740639.9|741607|740112.9|33
1626351840000|2021-07-15 12:24:00|741614.3|740614.3|742122.7|740122.7|742124.7|740628.9|741613.5|740114.4|33
1626351850000|2021-07-15 12:24:10|742127.4|740127.4|742119.7|740119.7|742127.4|740127.4|742118.3|740118.3|32
1626351860000|2021-07-15 12:24:20|742122.7|740122.7|742132.2|740132.2|742137|740137|742119.3|740119.3|29
1626351870000|2021-07-15 12:24:30|742131.6|740131.6|742099.1|740099.1|742156.7|740652.3|741625.6|740093.5|28
1626351880000|2021-07-15 12:24:40|742102|740102|742115.8|740115.8|742115.8|740613.3|741598.1|740093.7|25
1626351890000|2021-07-15 12:24:50|742113.8|740113.8|742106.1|740106.1|742113.8|740113.8|742099.5|740099.5|20
1626351900000|2021-07-15 12:25:00|742104.4|740104.4|741634|740634|742152.1|740659.7|741624.3|740097.9|36
1626351910000|2021-07-15 12:25:10|741637.2|740637.2|742132.3|740132.3|742145|740640.4|741637.2|740132.3|27
1626351920000|2021-07-15 12:25:20|742135.5|740135.5|741602.6|740602.6|742135.5|740614.1|741598.5|740100.3|24
1626351930000|2021-07-15 12:25:30|741597.6|740597.6|742116.2|740116.2|742130.7|740597.6|741597.6|740101.6|27
1626351940000|2021-07-15 12:25:40|742114|740114|741603|740603|742115.6|740606.1|741601.5|740104.6|21
1626351950000|2021-07-15 12:25:50|741604.2|740604.2|742116.5|740116.5|742117|740618.4|741599.2|740101.2|17
1626351960000|2021-07-15 12:26:00|742118.8|740118.8|742105.2|740105.2|742118.8|740118.8|742105.2|740105.2|27
1626351970000|2021-07-15 12:26:10|742104.9|740104.9|741646.2|740646.2|742162.2|740650.6|741642.2|740103.8|25
1626351980000|2021-07-15 12:26:20|741649.1|740649.1|741655.1|740655.1|741658.6|740658.6|741649.1|740649.1|18
1626351990000|2021-07-15 12:26:30|741659.5|740659.5|741588.5|740588.5|742153.9|740659.5|741564.5|740071.4|28
1626352000000|2021-07-15 12:26:40|741592.4|740592.4|742086.2|740086.2|742092.8|740600.9|741589.9|740084.3|36
1626352010000|2021-07-15 12:26:50|742087|740087|742095.7|740095.7|742132.3|740612.7|741612.7|740087|30
1626352020000|2021-07-15 12:27:00|742095.3|740095.3|742090|740090|742095.5|740095.5|742086.3|740086.3|24
1626352030000|2021-07-15 12:27:10|742089.3|740089.3|742103.8|740103.8|742133.3|740610.7|741610.7|740089.3|29
1626352040000|2021-07-15 12:27:20|742105|740105|742130.9|740130.9|742146.8|740635.6|741634|740105|25
1626352050000|2021-07-15 12:27:30|742135.6|740135.6|742132.5|740132.5|742135.8|740135.8|742112.4|740112.4|22
1626352060000|2021-07-15 12:27:40|742119.2|740119.2|742115.8|740115.8|742121|740121|742112.6|740112.6|22
1626352070000|2021-07-15 12:27:50|742114.2|740114.2|741471|740471|742124.7|740492.8|741471|740038.7|20
1626352080000|2021-07-15 12:28:00|741522.7|740522.7|742031.9|740031.9|742047.9|740522.7|741516.9|740012.8|29
1626352090000|2021-07-15 12:28:10|742031|740031|742016.6|740016.6|742031|740031|742012.5|740012.5|19
1626352100000|2021-07-15 12:28:20|742016.1|740016.1|742009.4|740009.4|742022.7|740501.9|741497.5|740007.1|26
1626352110000|2021-07-15 12:28:30|742005.7|740005.7|742015|740015|742020.1|740020.1|742005.7|740005.7|17
1626352120000|2021-07-15 12:28:40|742012.3|740012.3|741503|740503|742018.7|740503|741503|740005.4|16
1626352130000|2021-07-15 12:28:50|741513|740513|742012.6|740012.6|742021.7|740513|741513|740009.8|19
1626352140000|2021-07-15 12:29:00|742009|740009|742018.3|740018.3|742024.3|740024.3|742007.4|740007.4|19
1626352150000|2021-07-15 12:29:10|742027.1|740027.1|742017.6|740017.6|742034.9|740034.9|742016.7|740016.7|22
1626352160000|2021-07-15 12:29:20|742019.2|740019.2|742016.4|740016.4|742030.3|740030.3|742009.2|740009.2|21
1626352170000|2021-07-15 12:29:30|742015|740015|742002.6|740002.6|742027.3|740027.3|742002.6|740002.6|28
1626352180000|2021-07-15 12:29:40|742002.5|740002.5|742010.7|740010.7|742015.8|740015.8|741998.5|739998.5|18
1626352190000|2021-07-15 12:29:50|741504.9|740504.9|742021.6|740021.6|742021.6|740504.9|741504.9|739985.4|24
1626352200000|2021-07-15 12:30:00|741507.3|740507.3|742021.6|740021.6|742055.9|740507.3|741507.3|739993.9|33
1626352210000|2021-07-15 12:30:10|742025.2|740025.2|742039.8|740039.8|742079.7|740079.7|742025.2|740025.2|36
1626352220000|2021-07-15 12:30:20|742041.4|740041.4|741540.1|740540.1|742063|740549|741538|740038.8|26
1626352230000|2021-07-15 12:30:30|741553.2|740553.2|741546.8|740546.8|742059.2|740571.7|741546.8|740059.2|21
1626352240000|2021-07-15 12:30:40|741545.7|740545.7|741558.8|740558.8|742067.9|740568.9|741545.7|740067.9|25
1626352250000|2021-07-15 12:30:50|741549.1|740549.1|741567|740567|741579.2|740579.2|741549.1|740549.1|28
1626352260000|2021-07-15 12:31:00|741565.3|740565.3|741641|740641|741641|740641|741558.7|740558.7|26
1626352270000|2021-07-15 12:31:10|741649.1|740649.1|742090.6|740090.6|742110.3|740649.3|741587.4|740090.4|29
1626352280000|2021-07-15 12:31:20|741590.5|740590.5|741627.2|740627.2|742111.6|740627.2|741589.8|740110.6|25
1626352290000|2021-07-15 12:31:30|741626.8|740626.8|742119.6|740119.6|742119.6|740638|741624.5|740119.6|26
1626352300000|2021-07-15 12:31:40|742122.5|740122.5|741696.1|740696.1|742122.5|740702.5|741603.1|740105.2|30
1626352310000|2021-07-15 12:31:50|741692.5|740692.5|741566.6|740566.6|742154.4|740718.3|741566.2|740076.3|32
1626352320000|2021-07-15 12:32:00|741569.5|740569.5|741568.9|740568.9|742109.5|740597|741556.3|740055.8|29
1626352330000|2021-07-15 12:32:10|741572|740572|741475.3|740475.3|741589.7|740589.7|741473.8|740473.8|30
1626352340000|2021-07-15 12:32:20|741478.9|740478.9|741509.4|740509.4|741986.4|740557.6|741478.9|739986.4|25
1626352350000|2021-07-15 12:32:30|741509.7|740509.7|741492.4|740492.4|741529|740529|741488.2|740488.2|28
1626352360000|2021-07-15 12:32:40|741495.7|740495.7|741643.1|740643.1|742114.4|740643.1|741495.7|740074|31
1626352370000|2021-07-15 12:32:50|741641.9|740641.9|741618.7|740618.7|742189.8|740686.9|741616.8|740124|33
1626352380000|2021-07-15 12:33:00|741619|740619|741671.1|740671.1|742183.9|740695.5|741619|740149.2|29
1626352390000|2021-07-15 12:33:10|741671.6|740671.6|741566.6|740566.6|742157.6|740678.6|741560.3|740063.3|32
1626352400000|2021-07-15 12:33:20|741569.8|740569.8|741656.1|740656.1|741656.9|740656.9|741546.2|740546.2|29
1626352410000|2021-07-15 12:33:30|741647.5|740647.5|741657.7|740657.7|741674|740674|741639.8|740639.8|30
1626352420000|2021-07-15 12:33:40|741644.8|740644.8|741634.6|740634.6|741646.9|740646.9|741629.1|740629.1|20
1626352430000|2021-07-15 12:33:50|742136.1|740136.1|741535.4|740535.4|742136.1|740632.9|741506.6|740012|32
1626352440000|2021-07-15 12:34:00|741529.9|740529.9|741504.2|740504.2|742053.7|740552.2|741489.1|740013|31
1626352450000|2021-07-15 12:34:10|741505.6|740505.6|741516.2|740516.2|741517.7|740517.7|741481|740481|32
1626352460000|2021-07-15 12:34:20|741508.7|740508.7|741547|740547|741564.2|740564.2|741482.3|740482.3|34
1626352470000|2021-07-15 12:34:30|741548.8|740548.8|741543.9|740543.9|742037.8|740548.8|741531.4|740029.9|28
1626352480000|2021-07-15 12:34:40|741543.1|740543.1|741567.3|740567.3|741571.1|740571.1|741540|740540|28
1626352490000|2021-07-15 12:34:50|741566.6|740566.6|741560.8|740560.8|741567.3|740567.3|741544.5|740544.5|28
1626352500000|2021-07-15 12:35:00|741567.3|740567.3|741545.1|740545.1|742101.9|740600.6|741543.2|740022.7|34
1626352510000|2021-07-15 12:35:10|741545.6|740545.6|742066.4|740066.4|742066.4|740580.3|741526.1|740039|19
1626352520000|2021-07-15 12:35:20|742060.7|740060.7|741583.4|740583.4|742116.3|740618|741555.4|740053.5|28
1626352530000|2021-07-15 12:35:30|741584|740584|742053.3|740053.3|742067.5|740585.5|741567.2|740051.2|30
1626352540000|2021-07-15 12:35:40|742047.8|740047.8|742078.2|740078.2|742078.2|740078.2|742047.8|740047.8|23
1626352550000|2021-07-15 12:35:50|742077.7|740077.7|741629|740629|742114.3|740631.1|741572.2|740051.5|20
1626352560000|2021-07-15 12:36:00|742127.4|740127.4|741732.6|740732.6|742135.9|740732.6|741642|740114.5|22
1626352570000|2021-07-15 12:36:10|741739.9|740739.9|741797.5|740797.5|741797.5|740797.5|741739.9|740739.9|27
1626352580000|2021-07-15 12:36:20|741811.1|740811.1|741855.2|740855.2|741865.8|740865.8|741811.1|740811.1|33
1626352590000|2021-07-15 12:36:30|741858.8|740858.8|741849|740849|741874.3|740874.3|741829|740829|34
1626352600000|2021-07-15 12:36:40|742349|740349|741862.2|740862.2|742349|740862.2|741848.9|740349|21
1626352610000|2021-07-15 12:36:50|741859.5|740859.5|741830.8|740830.8|741869.5|740869.5|741817.6|740817.6|32
1626352620000|2021-07-15 12:37:00|741819.3|740819.3|741774.1|740774.1|741833.6|740833.6|741774.1|740774.1|29
1626352630000|2021-07-15 12:37:10|741770|740770|741746.5|740746.5|742252.7|740770|741698|740191|32
1626352640000|2021-07-15 12:37:20|741752|740752|741821.9|740821.9|742273.1|740822.2|741752|740268|28
1626352650000|2021-07-15 12:37:30|741818.2|740818.2|741814.9|740814.9|741834.6|740834.6|741789.7|740789.7|30
1626352660000|2021-07-15 12:37:40|741815.5|740815.5|741838.2|740838.2|741840|740840|741810.6|740810.6|20
1626352670000|2021-07-15 12:37:50|741824.1|740824.1|741802.5|740802.5|742316.6|740832.4|741775.7|740297.4|28
1626352680000|2021-07-15 12:38:00|741795|740795|741794.3|740794.3|741806.7|740806.7|741789.3|740789.3|31
1626352690000|2021-07-15 12:38:10|741793.8|740793.8|741761|740761|741795.5|740795.5|741751.6|740751.6|15
1626352700000|2021-07-15 12:38:20|741761.5|740761.5|741755.5|740755.5|741763.8|740763.8|741753.8|740753.8|16
1626352710000|2021-07-15 12:38:30|741755.8|740755.8|741802.5|740802.5|741825.9|740825.9|741755.5|740755.5|26
1626352720000|2021-07-15 12:38:40|741806.3|740806.3|741808.6|740808.6|742321|740828|741794.7|740280.9|28
1626352730000|2021-07-15 12:38:50|741810.1|740810.1|741854.2|740854.2|741854.2|740854.2|741804.6|740804.6|26
1626352740000|2021-07-15 12:39:00|741849|740849|741847.8|740847.8|742333.9|740852.3|741840.4|740329.2|31
1626352750000|2021-07-15 12:39:10|741846.6|740846.6|741868.2|740868.2|741874.5|740874.5|741845.7|740845.7|18
1626352760000|2021-07-15 12:39:20|741868.5|740868.5|741857.8|740857.8|741879.3|740879.3|741838.5|740838.5|25
1626352770000|2021-07-15 12:39:30|741864.5|740864.5|741837|740837|741864.5|740864.5|741829.1|740829.1|25
1626352780000|2021-07-15 12:39:40|741835.9|740835.9|741805.2|740805.2|741838.8|740838.8|741801.4|740801.4|23
1626352790000|2021-07-15 12:39:50|741796.5|740796.5|741802.7|740802.7|742334.9|740824.6|741796.2|740296.9|29
1626352800000|2021-07-15 12:40:00|741801.8|740801.8|741800.9|740800.9|742278|740804.8|741780|740253.6|31
1626352810000|2021-07-15 12:40:10|741802.2|740802.2|741815.2|740815.2|741823.8|740823.8|741790.4|740790.4|31
1626352820000|2021-07-15 12:40:20|741808.5|740808.5|741795.5|740795.5|741826|740826|741783|740783|31
1626352830000|2021-07-15 12:40:30|741795.8|740795.8|741795.4|740795.4|741798.5|740798.5|741790.9|740790.9|22
1626352840000|2021-07-15 12:40:40|741789.3|740789.3|741773.6|740773.6|742270.5|740800.2|741757.6|740258|28
1626352850000|2021-07-15 12:40:50|741775.4|740775.4|741817.5|740817.5|741818.5|740818.5|741774.9|740774.9|23
1626352860000|2021-07-15 12:41:00|741822.9|740822.9|741682.3|740682.3|742197|740822.9|741682.3|740172.4|28
1626352870000|2021-07-15 12:41:10|741683.6|740683.6|742160|740160|742160|740685.6|741655.6|740159|30
1626352880000|2021-07-15 12:41:20|742167.5|740167.5|741702.4|740702.4|742174.7|740719.9|741673.4|740167.5|27
1626352890000|2021-07-15 12:41:30|741701.1|740701.1|741692.6|740692.6|741701.1|740701.1|741661.6|740661.6|28
1626352900000|2021-07-15 12:41:40|742188.6|740188.6|741690.3|740690.3|742201.1|740718.2|741670.9|740188.6|26
1626352910000|2021-07-15 12:41:50|741690.1|740690.1|741644.3|740644.3|742172.4|740690.3|741644.3|740163.8|23
1626352920000|2021-07-15 12:42:00|741643.6|740643.6|741648.2|740648.2|742162.1|740671.9|741643.6|740160|31
1626352930000|2021-07-15 12:42:10|741647.7|740647.7|741668.9|740668.9|742160.7|740670.4|741643.1|740156.7|29
1626352940000|2021-07-15 12:42:20|741670.3|740670.3|741769.6|740769.6|742159.7|740773.7|741655.2|740152.6|31
1626352950000|2021-07-15 12:42:30|741768.8|740768.8|741785.3|740785.3|741808.1|740808.1|741768.8|740768.8|28
1626352960000|2021-07-15 12:42:40|741785.5|740785.5|741864.8|740864.8|742343.5|740868.3|741785.5|740332.7|34
1626352970000|2021-07-15 12:42:50|741861.4|740861.4|741859|740859|741867.7|740867.7|741859|740859|24
1626352980000|2021-07-15 12:43:00|741843.4|740843.4|741832.9|740832.9|741859.2|740859.2|741830.8|740830.8|20
1626352990000|2021-07-15 12:43:10|741834.5|740834.5|741839.4|740839.4|741840.6|740840.6|741824.7|740824.7|25
1626353000000|2021-07-15 12:43:20|741836.7|740836.7|741840|740840|741843|740843|741836.1|740836.1|17
1626353010000|2021-07-15 12:43:30|741836.2|740836.2|741828.9|740828.9|741836.2|740836.2|741820.9|740820.9|25
1626353020000|2021-07-15 12:43:40|741820.9|740820.9|741864.8|740864.8|741899.8|740899.8|741817.2|740817.2|36
1626353030000|2021-07-15 12:43:50|741866.2|740866.2|741831.7|740831.7|741867.5|740867.5|741828.8|740828.8|19
1626353040000|2021-07-15 12:44:00|741832|740832|741859.6|740859.6|741866.2|740866.2|741832|740832|19
1626353050000|2021-07-15 12:44:10|741859.3|740859.3|741829|740829|741867|740867|741819.5|740819.5|32
1626353060000|2021-07-15 12:44:20|741824|740824|741825.5|740825.5|741827|740827|741817.3|740817.3|24
1626353070000|2021-07-15 12:44:30|741828.6|740828.6|741861.5|740861.5|741868.5|740868.5|741827.6|740827.6|25
1626353080000|2021-07-15 12:44:40|741850.3|740850.3|741890.7|740890.7|741891|740891|741847.8|740847.8|30
1626353090000|2021-07-15 12:44:50|741890.3|740890.3|741953.4|740953.4|741960.1|740960.1|741890.3|740890.3|21
1626353100000|2021-07-15 12:45:00|741950|740950|741914|740914|742409.4|740959.6|741913.8|740407.3|30
1626353110000|2021-07-15 12:45:10|741915.5|740915.5|741920.3|740920.3|742403.1|740923.7|741905.5|740401|27
1626353120000|2021-07-15 12:45:20|741919.8|740919.8|741980.5|740980.5|741984.4|740984.4|741919.8|740919.8|30
1626353130000|2021-07-15 12:45:30|741952.3|740952.3|741983.5|740983.5|741985|740985|741934.1|740934.1|29
1626353140000|2021-07-15 12:45:40|741986.2|740986.2|742066|741066|742071.3|741071.3|741979.4|740979.4|22
1626353150000|2021-07-15 12:45:50|742067.8|741067.8|742055.1|741055.1|742067.8|741067.8|742023.1|741023.1|28
1626353160000|2021-07-15 12:46:00|742053.9|741053.9|742046.1|741046.1|742058.5|741058.5|742028.1|741028.1|25
1626353170000|2021-07-15 12:46:10|742046.4|741046.4|742018.4|741018.4|742046.4|741046.4|742018|741018|32
1626353180000|2021-07-15 12:46:20|742017.7|741017.7|742010.9|741010.9|742020.3|741020.3|742003.6|741003.6|29
1626353190000|2021-07-15 12:46:30|742011.8|741011.8|742014.6|741014.6|742019|741019|742005.9|741005.9|22
1626353200000|2021-07-15 12:46:40|742015.7|741015.7|742051.3|741051.3|742051.6|741051.6|742012.5|741012.5|23
1626353210000|2021-07-15 12:46:50|742044.5|741044.5|742136.4|741136.4|742142.2|741142.2|742044.5|741044.5|31
1626353220000|2021-07-15 12:47:00|742142.1|741142.1|742525|740525|742529.7|741144.1|741997|740525|25
1626353230000|2021-07-15 12:47:10|742523.5|740523.5|742061.9|741061.9|742531.4|741061.9|742010.4|740509|23
1626353240000|2021-07-15 12:47:20|742048.7|741048.7|742111|741111|742175|741175|742048.7|741048.7|33
1626353250000|2021-07-15 12:47:30|742091.8|741091.8|742056.9|741056.9|742094.4|741094.4|742028.5|741028.5|28
1626353260000|2021-07-15 12:47:40|742055.9|741055.9|742105.5|741105.5|742107.7|741107.7|742028|741028|28
1626353270000|2021-07-15 12:47:50|742115.9|741115.9|742045.1|741045.1|742541.2|741115.9|742023.8|740541.2|37
1626353280000|2021-07-15 12:48:00|742040.2|741040.2|742068.9|741068.9|742555|741080.2|742031|740555|26
1626353290000|2021-07-15 12:48:10|742072.3|741072.3|741946.8|740946.8|742442.5|741072.3|741946.8|740442.5|31
1626353300000|2021-07-15 12:48:20|741944.8|740944.8|741993.4|740993.4|742478|740993.4|741944|740448.5|34
1626353310000|2021-07-15 12:48:30|741995.2|740995.2|742493.5|740493.5|742498|741027.7|741949.4|740491|31
1626353320000|2021-07-15 12:48:40|742488.5|740488.5|742491.8|740491.8|742504.2|741014.6|742003.5|740482.8|27
1626353330000|2021-07-15 12:48:50|742472.7|740472.7|741898.7|740898.7|742472.7|740954.1|741889.5|740442.5|25
1626353340000|2021-07-15 12:49:00|741904|740904|741903.3|740903.3|741923.3|740923.3|741893.9|740893.9|27
1626353350000|2021-07-15 12:49:10|741902.3|740902.3|741904.3|740904.3|741911.3|740911.3|741897.3|740897.3|21
1626353360000|2021-07-15 12:49:20|741908.8|740908.8|741905.6|740905.6|741911.9|740911.9|741878|740878|17
1626353370000|2021-07-15 12:49:30|741891|740891|741941.8|740941.8|741941.8|740941.8|741869.2|740869.2|23
1626353380000|2021-07-15 12:49:40|741937.5|740937.5|741935.2|740935.2|741958.6|740958.6|741909.5|740909.5|26
1626353390000|2021-07-15 12:49:50|741929.2|740929.2|741926.4|740926.4|741935.4|740935.4|741906|740906|29
1626353400000|2021-07-15 12:50:00|741924.7|740924.7|741919.6|740919.6|741930.8|740930.8|741917.5|740917.5|18
1626353410000|2021-07-15 12:50:10|741921.8|740921.8|741906|740906|741925.8|740925.8|741889.4|740889.4|21
1626353420000|2021-07-15 12:50:20|741905.2|740905.2|742032|741032|742441.1|741043.7|741905.2|740441.1|33
1626353430000|2021-07-15 12:50:30|742030.4|741030.4|741991.5|740991.5|742087|741087|741991.5|740991.5|33
1626353440000|2021-07-15 12:50:40|741986|740986|742011.4|741011.4|742057.5|741057.5|741978|740978|23
1626353450000|2021-07-15 12:50:50|742013.6|741013.6|742067|741067|742106.6|741106.6|742008.8|741008.8|27
1626353460000|2021-07-15 12:51:00|742068|741068|742048.1|741048.1|742124.3|741124.3|742048.1|741048.1|29
1626353470000|2021-07-15 12:51:10|742044.4|741044.4|742119.2|741119.2|742120.1|741120.1|742031.5|741031.5|38
1626353480000|2021-07-15 12:51:20|742124.8|741124.8|742174.6|741174.6|742670|741184.1|742117.6|740670|31
1626353490000|2021-07-15 12:51:30|742177.1|741177.1|742234.2|741234.2|742746|741255.5|742176|740746|27
1626353500000|2021-07-15 12:51:40|742238.5|741238.5|742758.4|740758.4|742758.4|741256.3|742225.8|740737.5|28
1626353510000|2021-07-15 12:51:50|742753.8|740753.8|742254.3|741254.3|742755.3|741264.7|742191.5|740712.6|26
1626353520000|2021-07-15 12:52:00|742266.4|741266.4|742166.4|741166.4|742266.4|741266.4|742160.5|741160.5|30
1626353530000|2021-07-15 12:52:10|742172.7|741172.7|742180.1|741180.1|742188.3|741188.3|742163.5|741163.5|27
1626353540000|2021-07-15 12:52:20|742188.3|741188.3|742201.5|741201.5|742698|741228.9|742185|740692.6|34
1626353550000|2021-07-15 12:52:30|742199.7|741199.7|742206.9|741206.9|742206.9|741206.9|742191.3|741191.3|33
1626353560000|2021-07-15 12:52:40|742207.1|741207.1|742683.5|740683.5|742693.7|741207.5|742195.9|740681.3|21
1626353570000|2021-07-15 12:52:50|742186|741186|742678.4|740678.4|742692|741189.3|742186|740676.8|29
1626353580000|2021-07-15 12:53:00|742681.5|740681.5|742953.9|740953.9|742981.8|741464.1|742446.4|740673.9|36
1626353590000|2021-07-15 12:53:10|742445.3|741445.3|742907.7|740907.7|742924.8|741445.3|742364|740856.1|37
1626353600000|2021-07-15 12:53:20|742903.5|740903.5|742934.1|740934.1|742953.1|741413.7|742409|740903.5|32
1626353610000|2021-07-15 12:53:30|742939|740939|742926.2|740926.2|742945.1|740945.1|742904.3|740904.3|31
1626353620000|2021-07-15 12:53:40|742925.9|740925.9|742907.8|740907.8|742925.9|741417.1|742404.4|740891.9|31
1626353630000|2021-07-15 12:53:50|742905.1|740905.1|742920.5|740920.5|742934.2|741412.1|742406.4|740898.5|32
1626353640000|2021-07-15 12:54:00|742922.6|740922.6|742957.5|740957.5|742967.8|741447.7|742446.5|740922.6|37
1626353650000|2021-07-15 12:54:10|742956.4|740956.4|742971.5|740971.5|742978|741456|742439.1|740930.4|32
1626353660000|2021-07-15 12:54:20|742972.6|740972.6|742905|740905|742973.5|741464.1|742410.4|740905|33
1626353670000|2021-07-15 12:54:30|742895.4|740895.4|742817.6|740817.6|742895.4|741352.8|742310.1|740815.5|39
1626353680000|2021-07-15 12:54:40|742832.2|740832.2|742872.3|740872.3|742894.8|741397.3|742339.9|740820.6|38
1626353690000|2021-07-15 12:54:50|742855.7|740855.7|742862.1|740862.1|742885.3|741354.6|742338.3|740843.1|35
1626353700000|2021-07-15 12:55:00|742865.9|740865.9|742882.3|740882.3|742936.2|741423.4|742392.8|740855|36
1626353710000|2021-07-15 12:55:10|742376.4|741376.4|742910.7|740910.7|742917.5|741402.3|742376.4|740879.5|36
1626353720000|2021-07-15 12:55:20|742397.4|741397.4|742863.7|740863.7|742916.1|741397.4|742397.4|740849|35
1626353730000|2021-07-15 12:55:30|742860.4|740860.4|742882.4|740882.4|742902.5|741381.6|742381.6|740854.4|32
1626353740000|2021-07-15 12:55:40|742880.5|740880.5|742881.9|740881.9|742885.2|740885.2|742869.8|740869.8|31
1626353750000|2021-07-15 12:55:50|742884.3|740884.3|742378.8|741378.8|742884.3|741379.6|742370.7|740854.8|32
1626353760000|2021-07-15 12:56:00|742379.4|741379.4|742884.7|740884.7|742889.3|741379.4|742364|740847.6|32
1626353770000|2021-07-15 12:56:10|742881.9|740881.9|742889.9|740889.9|742898.8|740898.8|742880.4|740880.4|28
1626353780000|2021-07-15 12:56:20|742890.5|740890.5|742878.1|740878.1|742894|741364.2|742364.2|740878.1|27
1626353790000|2021-07-15 12:56:30|742875.7|740875.7|742871.7|740871.7|742877.3|740877.3|742848.5|740848.5|24
1626353800000|2021-07-15 12:56:40|742869.9|740869.9|742837.7|740837.7|742888.3|741336.8|742320.7|740829|34
1626353810000|2021-07-15 12:56:50|742785.9|740785.9|742085.9|741085.9|742793.2|741280.1|742085.9|740599.9|35
1626353820000|2021-07-15 12:57:00|742599.3|740599.3|742079.9|741079.9|742618.1|741079.9|742079.9|740594.9|39
1626353830000|2021-07-15 12:57:10|742591.5|740591.5|742558.4|740558.4|742591.5|741060|742040.3|740535.7|38
1626353840000|2021-07-15 12:57:20|742559.2|740559.2|742573.9|740573.9|742588.6|741085.7|742085.7|740557.9|34
1626353850000|2021-07-15 12:57:30|742574.4|740574.4|742605.4|740605.4|742617.7|741100.3|742082|740573.2|37
1626353860000|2021-07-15 12:57:40|742612.8|740612.8|742614.4|740614.4|742624|740624|742611.3|740611.3|39
1626353870000|2021-07-15 12:57:50|742614.3|740614.3|742119|741119|742620.1|741127.7|742113.3|740613.6|26
1626353880000|2021-07-15 12:58:00|742118.4|741118.4|742642.7|740642.7|742643.9|741138.1|742118.4|740621.5|29
1626353890000|2021-07-15 12:58:10|742642.6|740642.6|742194.9|741194.9|742692.3|741206.4|742161.5|740642.6|34
1626353900000|2021-07-15 12:58:20|742193.7|741193.7|742588.1|740588.1|742693|741194.3|742081.4|740582.6|31
1626353910000|2021-07-15 12:58:30|742587.1|740587.1|742078.9|741078.9|742587.6|741085.5|742072.7|740579.4|26
1626353920000|2021-07-15 12:58:40|742079.6|741079.6|742603.4|740603.4|742603.4|741088.9|742073.5|740579.5|21
1626353930000|2021-07-15 12:58:50|742082.2|741082.2|742602|740602|742608.4|741099.2|742068.2|740585.5|31
1626353940000|2021-07-15 12:59:00|742604.6|740604.6|742058.5|741058.5|742604.6|741067|742009.2|740535.5|30
1626353950000|2021-07-15 12:59:10|742010.7|741010.7|741982.7|740982.7|742504.3|741032.9|741968.5|740504.3|32
1626353960000|2021-07-15 12:59:20|741971.8|740971.8|741914.9|740914.9|742451.5|740971.8|741909.5|740435.1|34
1626353970000|2021-07-15 12:59:30|741907.7|740907.7|741931.7|740931.7|741932.5|740932.5|741903.8|740903.8|31
1626353980000|2021-07-15 12:59:40|741930.8|740930.8|741923.5|740923.5|742461|740962|741915.3|740425.7|35
1626353990000|2021-07-15 12:59:50|741934|740934|741929|740929|741938.2|740938.2|741904.5|740904.5|20
1626354000000|2021-07-15 13:00:00|742461.9|740461.9|742532.8|740532.8|742541.9|740541.9|742461.9|740461.9|39
1626354010000|2021-07-15 13:00:10|742536.1|740536.1|742074.4|741074.4|742656.6|741157.7|742067.4|740536.1|37
1626354020000|2021-07-15 13:00:20|742075.1|741075.1|742047.6|741047.6|742574.9|741118.5|742047.6|740573.8|37
1626354030000|2021-07-15 13:00:30|742046.7|741046.7|742040.3|741040.3|742055.8|741055.8|742040.1|741040.1|25
1626354040000|2021-07-15 13:00:40|742041.2|741041.2|742011|741011|742041.2|741041.2|742011|741011|25
1626354050000|2021-07-15 13:00:50|741983.9|740983.9|741930.5|740930.5|741991.5|740991.5|741930.5|740930.5|26
1626354060000|2021-07-15 13:01:00|741926|740926|741959.7|740959.7|742470|740962.6|741925.5|740432.5|28
1626354070000|2021-07-15 13:01:10|741959.5|740959.5|741954.2|740954.2|741962.1|740962.1|741949|740949|26
1626354080000|2021-07-15 13:01:20|741949.4|740949.4|741947.5|740947.5|741958.4|740958.4|741943|740943|24
1626354090000|2021-07-15 13:01:30|741947.4|740947.4|741966.6|740966.6|741972.3|740972.3|741945.4|740945.4|21
1626354100000|2021-07-15 13:01:40|741967.2|740967.2|741925.6|740925.6|741968.6|740968.6|741925.6|740925.6|29
1626354110000|2021-07-15 13:01:50|741924|740924|741923.1|740923.1|742454.2|740943.9|741923.1|740441|28
1626354120000|2021-07-15 13:02:00|741922.5|740922.5|741886.7|740886.7|742385.5|740922.5|741854.1|740381|31
1626354130000|2021-07-15 13:02:10|741886.5|740886.5|742438.8|740438.8|742438.8|740938.9|741881.8|740384.4|32
1626354140000|2021-07-15 13:02:20|742440.2|740440.2|742571.6|740571.6|742571.6|741052.9|741988.3|740435.6|34
1626354150000|2021-07-15 13:02:30|742570.7|740570.7|742227.3|741227.3|742593.9|741230.5|742087.8|740570.7|39
1626354160000|2021-07-15 13:02:40|742221.9|741221.9|742120.7|741120.7|742687.5|741221.9|742120.7|740687.5|37
1626354170000|2021-07-15 13:02:50|742117.7|741117.7|742048|741048|742646.2|741139.7|742048|740582.6|36
1626354180000|2021-07-15 13:03:00|742043.2|741043.2|742567.3|740567.3|742597.5|741118.6|742043.2|740567.3|34
1626354190000|2021-07-15 13:03:10|742568.5|740568.5|742046|741046|742572.8|741062.2|742038.7|740554|27
1626354200000|2021-07-15 13:03:20|742047.4|741047.4|742576.5|740576.5|742577.5|741072.5|742037.8|740553.6|25
1626354210000|2021-07-15 13:03:30|742581.6|740581.6|742078.1|741078.1|742581.7|741079.3|742065.7|740572.9|24
1626354220000|2021-07-15 13:03:40|742074.5|741074.5|742069.6|741069.6|742080.5|741080.5|742067.9|741067.9|24
1626354230000|2021-07-15 13:03:50|742069.3|741069.3|742070.4|741070.4|742074.5|741074.5|742057.5|741057.5|30
1626354240000|2021-07-15 13:04:00|742080|741080|742066.5|741066.5|742080|741080|742058.8|741058.8|28
1626354250000|2021-07-15 13:04:10|742065.3|741065.3|742042.5|741042.5|742065.3|741065.3|742038.8|741038.8|18
1626354260000|2021-07-15 13:04:20|742043.2|741043.2|742074.8|741074.8|742082.3|741082.3|742043.2|741043.2|26
1626354270000|2021-07-15 13:04:30|742087.5|741087.5|742091.8|741091.8|742115.3|741115.3|742069.9|741069.9|31
1626354280000|2021-07-15 13:04:40|742090.1|741090.1|742084.7|741084.7|742090.9|741090.9|742067.9|741067.9|33
1626354290000|2021-07-15 13:04:50|742089.3|741089.3|742089.3|741089.3|742100.2|741100.2|742069.1|741069.1|31
1626354300000|2021-07-15 13:05:00|742094|741094|742061.9|741061.9|742094|741094|742041.3|741041.3|27
1626354310000|2021-07-15 13:05:10|742063.3|741063.3|742060.8|741060.8|742068.7|741068.7|742060.8|741060.8|26
1626354320000|2021-07-15 13:05:20|742058.6|741058.6|741973.4|740973.4|742058.6|741058.6|741960|740960|29
1626354330000|2021-07-15 13:05:30|741973.1|740973.1|741939.1|740939.1|741988.2|740988.2|741925.5|740925.5|34
1626354340000|2021-07-15 13:05:40|741942.9|740942.9|741932.3|740932.3|741942.9|740942.9|741906.1|740906.1|33
1626354350000|2021-07-15 13:05:50|741910.4|740910.4|741894.3|740894.3|741910.4|740910.4|741893.6|740893.6|26
1626354360000|2021-07-15 13:06:00|741893.6|740893.6|741939.1|740939.1|742435.9|740942.9|741887.1|740417.6|30
1626354370000|2021-07-15 13:06:10|741936.8|740936.8|741932.8|740932.8|742418|740939.3|741911.5|740408.5|30
1626354380000|2021-07-15 13:06:20|741928.6|740928.6|741925.5|740925.5|741941.4|740941.4|741924.6|740924.6|21
1626354390000|2021-07-15 13:06:30|741923.3|740923.3|741915|740915|742424.1|740932.8|741898.2|740410.5|31
1626354400000|2021-07-15 13:06:40|741913|740913|741881.9|740881.9|742418.5|740920.4|741880.4|740407.3|28
1626354410000|2021-07-15 13:06:50|741882.3|740882.3|741893.7|740893.7|741896|740896|741876.4|740876.4|31
1626354420000|2021-07-15 13:07:00|741896|740896|742416.5|740416.5|742446|740940.2|741880.7|740400|34
1626354430000|2021-07-15 13:07:10|742418|740418|741845.1|740845.1|742418|740926.6|741839.9|740345.5|36
1626354440000|2021-07-15 13:07:20|741835.9|740835.9|741844.2|740844.2|741846.3|740846.3|741817.8|740817.8|35
1626354450000|2021-07-15 13:07:30|741845.3|740845.3|741822.7|740822.7|742383|740884.9|741822.7|740360.3|30
1626354460000|2021-07-15 13:07:40|742331.2|740331.2|741810|740810|742331.2|740836.7|741804.9|740331.2|32
1626354470000|2021-07-15 13:07:50|741811.4|740811.4|741769.4|740769.4|741818.2|740818.2|741752|740752|37
1626354480000|2021-07-15 13:08:00|741767.9|740767.9|741773.5|740773.5|742256.5|740780.7|741743.9|740256.5|28
1626354490000|2021-07-15 13:08:10|741773.1|740773.1|741764.1|740764.1|741777.5|740777.5|741739|740739|32
1626354500000|2021-07-15 13:08:20|741762.4|740762.4|741736.2|740736.2|741768.7|740768.7|741736|740736|24
1626354510000|2021-07-15 13:08:30|741738.9|740738.9|741814.3|740814.3|741816.2|740816.2|741730.2|740730.2|33
1626354520000|2021-07-15 13:08:40|741813.3|740813.3|741799.7|740799.7|742300|740826.3|741734.4|740292.6|27
1626354530000|2021-07-15 13:08:50|742287.7|740287.7|741775.5|740775.5|742295.2|740799.6|741763.5|740287.7|29
1626354540000|2021-07-15 13:09:00|741775|740775|741698.4|740698.4|741797|740797|741698.4|740698.4|34
1626354550000|2021-07-15 13:09:10|741692.1|740692.1|741661.2|740661.2|741703|740703|741661.2|740661.2|36
1626354560000|2021-07-15 13:09:20|741659.4|740659.4|741653.2|740653.2|741664.2|740664.2|741649.5|740649.5|33
1626354570000|2021-07-15 13:09:30|741653.9|740653.9|741631.9|740631.9|741654.2|740654.2|741630.5|740630.5|29
1626354580000|2021-07-15 13:09:40|741632.1|740632.1|741603.6|740603.6|741640.4|740640.4|741602|740602|27
1626354590000|2021-07-15 13:09:50|741602.6|740602.6|741529.6|740529.6|741606.2|740606.2|741507.3|740507.3|35
1626354600000|2021-07-15 13:10:00|741552.5|740552.5|741543.5|740543.5|741582|740582|741534.5|740534.5|33
1626354610000|2021-07-15 13:10:10|741567.5|740567.5|742092.5|740092.5|742106.5|740616.4|741563.1|740092.5|31
1626354620000|2021-07-15 13:10:20|741603|740603|742099.5|740099.5|742125|740643.5|741595|740072.5|30
1626354630000|2021-07-15 13:10:30|742093.5|740093.5|742095.4|740095.4|742100.7|740594.4|741578|740075.5|25
1626354640000|2021-07-15 13:10:40|742096.1|740096.1|741621.6|740621.6|742096.1|740621.6|741586.4|740096.1|22
1626354650000|2021-07-15 13:10:50|741618|740618|741629.5|740629.5|742124.1|740632.1|741617.4|740111.5|28
1626354660000|2021-07-15 13:11:00|741626.7|740626.7|742133.9|740133.9|742143.2|740637.9|741616.5|740130.6|26
1626354670000|2021-07-15 13:11:10|742133.7|740133.7|741627.8|740627.8|742133.7|740629.7|741614.3|740129.8|30
1626354680000|2021-07-15 13:11:20|741626.9|740626.9|742127.4|740127.4|742127.9|740641.8|741595.8|740119.5|21
1626354690000|2021-07-15 13:11:30|742125.8|740125.8|742175.9|740175.9|742176.5|740639|741630.3|740125.7|30
1626354700000|2021-07-15 13:11:40|742161|740161|742165.5|740165.5|742178.1|740681.5|741672.3|740161|22
1626354710000|2021-07-15 13:11:50|742159.5|740159.5|741699.5|740699.5|742185.2|740709.8|741630|740143|28
1626354720000|2021-07-15 13:12:00|741717.8|740717.8|741709.1|740709.1|741717.8|740717.8|741696|740696|31
1626354730000|2021-07-15 13:12:10|741691.6|740691.6|742167.5|740167.5|742170.7|740691.6|741667.2|740116.2|38
1626354740000|2021-07-15 13:12:20|742198.2|740198.2|742186|740186|742204.6|740204.6|742169.9|740169.9|28
1626354750000|2021-07-15 13:12:30|742181.8|740181.8|742155|740155|742184.4|740184.4|742149.7|740149.7|27
1626354760000|2021-07-15 13:12:40|742156.6|740156.6|742148.9|740148.9|742162.5|740162.5|742148.2|740148.2|31
1626354770000|2021-07-15 13:12:50|742151.5|740151.5|742130|740130|742151.5|740632.2|741632.2|740114.9|20
1626354780000|2021-07-15 13:13:00|742133.6|740133.6|742163.8|740163.8|742163.8|740654|741635.7|740113.3|29
1626354790000|2021-07-15 13:13:10|741665.4|740665.4|742129.6|740129.6|742198.4|740665.4|741642.1|740124.2|35
1626354800000|2021-07-15 13:13:20|742126.2|740126.2|742140.9|740140.9|742152.4|740152.4|742124.9|740124.9|30
1626354810000|2021-07-15 13:13:30|742144|740144|742174.2|740174.2|742185.4|740185.4|742134.5|740134.5|29
1626354820000|2021-07-15 13:13:40|742166|740166|742140.1|740140.1|742166|740166|742131|740131|27
1626354830000|2021-07-15 13:13:50|742138.7|740138.7|742143.5|740143.5|742144.4|740144.4|742133.2|740133.2|22
1626354840000|2021-07-15 13:14:00|742159.1|740159.1|742157.9|740157.9|742180.7|740668.2|741668.2|740151.8|25
1626354850000|2021-07-15 13:14:10|742163.1|740163.1|742278.8|740278.8|742308.7|740800.8|741800.8|740159.6|31
1626354860000|2021-07-15 13:14:20|742273.4|740273.4|742317.5|740317.5|742334.2|740334.2|742271|740271|26
1626354870000|2021-07-15 13:14:30|742326.3|740326.3|742293.6|740293.6|742326.3|740326.3|742285.2|740285.2|34
1626354880000|2021-07-15 13:14:40|742290.4|740290.4|742300.6|740300.6|742311.9|740311.9|742279.3|740279.3|25
1626354890000|2021-07-15 13:14:50|742276.8|740276.8|742272.7|740272.7|742295.9|740295.9|742252.8|740252.8|30
1626354900000|2021-07-15 13:15:00|742271.7|740271.7|742295.4|740295.4|742322.7|740322.7|742271.7|740271.7|25
1626354910000|2021-07-15 13:15:10|742298.6|740298.6|742381|740381|742389|740389|742298.6|740298.6|36
1626354920000|2021-07-15 13:15:20|742379|740379|742349|740349|742389.5|740389.5|742344.5|740344.5|26
1626354930000|2021-07-15 13:15:30|742349.2|740349.2|742416.4|740416.4|742441.1|740441.1|742349.2|740349.2|31
1626354940000|2021-07-15 13:15:40|742417.9|740417.9|742455.8|740455.8|742461.2|740461.2|742417.9|740417.9|33
1626354950000|2021-07-15 13:15:50|742456.1|740456.1|742517.2|740517.2|742528.7|740528.7|742412.9|740412.9|29
1626354960000|2021-07-15 13:16:00|742516|740516|742515|740515|742529.7|740529.7|742505.1|740505.1|30
1626354970000|2021-07-15 13:16:10|742514.3|740514.3|742522|740522|742557.5|741051.9|742051.9|740508.5|32
1626354980000|2021-07-15 13:16:20|742523.3|740523.3|742509.3|740509.3|742533.8|741020.9|742008.9|740508.6|34
1626354990000|2021-07-15 13:16:30|742513.4|740513.4|742521.6|740521.6|742538.2|740538.2|742511.3|740511.3|24
1626355000000|2021-07-15 13:16:40|742512.9|740512.9|742549.3|740549.3|742564.8|740564.8|742503.2|740503.2|30
1626355010000|2021-07-15 13:16:50|742553.6|740553.6|742523.7|740523.7|742555.6|741036.1|742012|740503.5|33
1626355020000|2021-07-15 13:17:00|742521.7|740521.7|742059.1|741059.1|742537.4|741082.4|742027|740497|29
1626355030000|2021-07-15 13:17:10|742052.1|741052.1|742504.9|740504.9|742564.3|741081.7|741999.5|740504.9|35
1626355040000|2021-07-15 13:17:20|742503|740503|742062.7|741062.7|742541.1|741080.9|741989.5|740503|34
1626355050000|2021-07-15 13:17:30|742064.9|741064.9|742501.5|740501.5|742576.6|741064.9|742062.7|740500|28
1626355060000|2021-07-15 13:17:40|742497.5|740497.5|741924.3|740924.3|742544.5|741034.2|741924.3|740417.4|33
1626355070000|2021-07-15 13:17:50|742415.6|740415.6|742397.6|740397.6|742435|740941.6|741925.1|740383.5|30
1626355080000|2021-07-15 13:18:00|742398.4|740398.4|742417.6|740417.6|742423|740943.6|741917|740397.9|30
1626355090000|2021-07-15 13:18:10|742420.8|740420.8|742395.4|740395.4|742434.4|740930.5|741914.3|740389.6|29
1626355100000|2021-07-15 13:18:20|742391.1|740391.1|741833.6|740833.6|742396.1|740842.4|741827.7|740335.9|27
1626355110000|2021-07-15 13:18:30|741830.1|740830.1|742398|740398|742412.2|740830.2|741830.1|740328.8|30
1626355120000|2021-07-15 13:18:40|742400.1|740400.1|742420.7|740420.7|742454.4|740454.4|742398|740398|33
1626355130000|2021-07-15 13:18:50|742417.4|740417.4|742408.8|740408.8|742423.5|740890.9|741873.4|740390.2|27
1626355140000|2021-07-15 13:19:00|742407.5|740407.5|742424.7|740424.7|742433.1|740433.1|742407.5|740407.5|23
1626355150000|2021-07-15 13:19:10|742432.7|740432.7|742426.5|740426.5|742452.3|740452.3|742418.1|740418.1|29
1626355160000|2021-07-15 13:19:20|742424.4|740424.4|742450.2|740450.2|742450.2|740450.2|742421.9|740421.9|20
1626355170000|2021-07-15 13:19:30|742436.6|740436.6|742434|740434|742442.6|740442.6|742430.6|740430.6|21
1626355180000|2021-07-15 13:19:40|742435.4|740435.4|741949.6|740949.6|742438.9|740951.3|741943.1|740432.1|24
1626355190000|2021-07-15 13:19:50|741947.7|740947.7|742431.3|740431.3|742433.7|740947.7|741937.2|740419.1|20
1626355200000|2021-07-15 13:20:00|742437.8|740437.8|742435.3|740435.3|742439|740895.1|741886.4|740369.4|31
1626355210000|2021-07-15 13:20:10|742434.2|740434.2|742392.4|740392.4|742440|740926.4|741926.4|740391.5|36
1626355220000|2021-07-15 13:20:20|742393.5|740393.5|742416.1|740416.1|742439|740930|741913.7|740393.5|30
1626355230000|2021-07-15 13:20:30|742417.1|740417.1|742378.2|740378.2|742430.7|740935|741896.8|740378.2|32
1626355240000|2021-07-15 13:20:40|742367.5|740367.5|742381.5|740381.5|742383.6|740879.3|741879.3|740367.5|32
1626355250000|2021-07-15 13:20:50|742382.4|740382.4|741880.8|740880.8|742392.1|740906.7|741880.2|740376.3|24
1626355260000|2021-07-15 13:21:00|741881.1|740881.1|742379.2|740379.2|742381.6|740881.1|741881.1|740377|22
1626355270000|2021-07-15 13:21:10|741846.5|740846.5|742373.3|740373.3|742385.6|740853.8|741829.6|740338.4|32
1626355280000|2021-07-15 13:21:20|742374.1|740374.1|742443.6|740443.6|742443.6|740960.9|741954.3|740373.3|29
1626355290000|2021-07-15 13:21:30|742436.8|740436.8|742402.8|740402.8|742445.2|740914.7|741904|740392.5|31
1626355300000|2021-07-15 13:21:40|742394.2|740394.2|742381.2|740381.2|742396.7|740883.6|741883.6|740366|26
1626355310000|2021-07-15 13:21:50|742380.4|740380.4|741882.5|740882.5|742386.2|740888.9|741881.7|740380.3|20
1626355320000|2021-07-15 13:22:00|741885|740885|741847.8|740847.8|742390.2|740916.9|741847.8|740377.5|36
1626355330000|2021-07-15 13:22:10|741837.1|740837.1|741840.5|740840.5|741849.2|740849.2|741819.5|740819.5|31
1626355340000|2021-07-15 13:22:20|741839|740839|741840.6|740840.6|741842|740842|741830.4|740830.4|26
1626355350000|2021-07-15 13:22:30|741838.4|740838.4|741865.9|740865.9|741875.5|740875.5|741836.7|740836.7|26
1626355360000|2021-07-15 13:22:40|741863|740863|741868.5|740868.5|741870.1|740870.1|741821|740821|31
1626355370000|2021-07-15 13:22:50|741879.3|740879.3|741922.6|740922.6|742416.3|740923.3|741876.5|740362.5|30
1626355380000|2021-07-15 13:23:00|741922.4|740922.4|742518.5|740518.5|742522.1|741004.2|741914|740447.5|34
1626355390000|2021-07-15 13:23:10|742518|740518|742086.6|741086.6|742552.2|741088.3|742036.1|740514|32
1626355400000|2021-07-15 13:23:20|742095.3|741095.3|742063.8|741063.8|742098.1|741098.1|742063.8|741063.8|25
1626355410000|2021-07-15 13:23:30|742090.6|741090.6|742661.9|740661.9|742667.1|741207.6|742087.1|740637.9|30
1626355420000|2021-07-15 13:23:40|742658.5|740658.5|742197.2|741197.2|742663.7|741206.6|742160|740657.3|31
1626355430000|2021-07-15 13:23:50|742198.6|741198.6|742203.5|741203.5|742204.9|741204.9|742192.3|741192.3|19
1626355440000|2021-07-15 13:24:00|742205|741205|742206.1|741206.1|742208.6|741208.6|742200.9|741200.9|19
1626355450000|2021-07-15 13:24:10|742206.6|741206.6|742198.8|741198.8|742206.9|741206.9|742194.9|741194.9|16
1626355460000|2021-07-15 13:24:20|742200.7|741200.7|742197.5|741197.5|742201.9|741201.9|742193.5|741193.5|22
1626355470000|2021-07-15 13:24:30|742197.6|741197.6|742200.6|741200.6|742204.3|741204.3|742196.4|741196.4|19
1626355480000|2021-07-15 13:24:40|742199.8|741199.8|742122.7|741122.7|742213.8|741213.8|742117.7|741117.7|23
1626355490000|2021-07-15 13:24:50|742127|741127|742158|741158|742723|741253.7|742105.7|740608.7|30
1626355500000|2021-07-15 13:25:00|742155.9|741155.9|742062.5|741062.5|742158|741158|742062.5|741062.5|27
1626355510000|2021-07-15 13:25:10|742060.4|741060.4|741939.1|740939.1|742573.7|741060.4|741939.1|740492.8|39
1626355520000|2021-07-15 13:25:20|741938.9|740938.9|742472.1|740472.1|742473|740963.3|741936|740457.6|31
1626355530000|2021-07-15 13:25:30|742474.4|740474.4|742550.8|740550.8|742557|741051.2|741991.1|740464.8|36
1626355540000|2021-07-15 13:25:40|742550.7|740550.7|742475.2|740475.2|742550.7|741043.1|741927.1|740428.2|34
1626355550000|2021-07-15 13:25:50|742478.3|740478.3|742400.8|740400.8|742508.6|740961.7|741891|740400.6|31
1626355560000|2021-07-15 13:26:00|742399.9|740399.9|742432.2|740432.2|742467.4|740928.9|741928.9|740399.9|31
1626355570000|2021-07-15 13:26:10|742432.6|740432.6|742403.5|740403.5|742435.4|740896.7|741896.7|740392.2|26
1626355580000|2021-07-15 13:26:20|742403.6|740403.6|741856.5|740856.5|742403.6|740867.6|741827.3|740359.1|31
1626355590000|2021-07-15 13:26:30|742347.5|740347.5|742339.4|740339.4|742381.6|740840.6|741840.3|740334.5|27
1626355600000|2021-07-15 13:26:40|742342|740342|742332.5|740332.5|742342|740342|742331.4|740331.4|21
1626355610000|2021-07-15 13:26:50|742330.5|740330.5|741812.9|740812.9|742330.5|740834|741800.3|740322.4|27
1626355620000|2021-07-15 13:27:00|741809.9|740809.9|742283.9|740283.9|742296.2|740810|741781.2|740275.6|29
1626355630000|2021-07-15 13:27:10|742285.1|740285.1|742280.6|740280.6|742288.9|740288.9|742277.5|740277.5|24
1626355640000|2021-07-15 13:27:20|742282|740282|741819.4|740819.4|742307.5|740825|741819.4|740281.1|27
1626355650000|2021-07-15 13:27:30|741820|740820|742297.1|740297.1|742301.2|740822.2|741793.6|740294.3|24
1626355660000|2021-07-15 13:27:40|742288.5|740288.5|742295.3|740295.3|742301.1|740301.1|742288.5|740288.5|13
1626355670000|2021-07-15 13:27:50|742287.4|740287.4|741787.3|740787.3|742300.2|740793.1|741781.6|740283.7|34
1626355680000|2021-07-15 13:28:00|741793.8|740793.8|742311.6|740311.6|742311.6|740823.1|741785.8|740283.1|27
1626355690000|2021-07-15 13:28:10|741822.2|740822.2|741829.5|740829.5|742334.3|740829.5|741818.8|740305|30
1626355700000|2021-07-15 13:28:20|741830|740830|742283.9|740283.9|742337.1|740835.2|741814.9|740283.9|24
1626355710000|2021-07-15 13:28:30|742284.6|740284.6|742306.1|740306.1|742317.7|740792|741789.9|740280.5|28
1626355720000|2021-07-15 13:28:40|742303.7|740303.7|742308|740308|742325.3|740830.1|741830.1|740290.1|26
1626355730000|2021-07-15 13:28:50|742308.3|740308.3|742342.6|740342.6|742364.3|740856.1|741819.4|740305.2|28
1626355740000|2021-07-15 13:29:00|742339.3|740339.3|741796.3|740796.3|742374.2|740877.7|741796.3|740288.4|31
1626355750000|2021-07-15 13:29:10|742299.8|740299.8|741815.8|740815.8|742340.2|740822.1|741790|740299.8|29
1626355760000|2021-07-15 13:29:20|741810.5|740810.5|742310.7|740310.7|742310.7|740814.8|741803.8|740290|26
1626355770000|2021-07-15 13:29:30|742311.2|740311.2|742328.1|740328.1|742347.9|740347.9|742300.9|740300.9|32
1626355780000|2021-07-15 13:29:40|742326.6|740326.6|741806.4|740806.4|742348.2|740819.7|741793|740326.2|27
1626355790000|2021-07-15 13:29:50|741806.9|740806.9|742257.1|740257.1|742300.5|740806.9|741750|740254.3|25
1626355800000|2021-07-15 13:30:00|742271.3|740271.3|742475.5|740475.5|742475.5|740475.5|742264.8|740264.8|26
1626355810000|2021-07-15 13:30:10|742496.1|740496.1|742281|740281|742496.1|740966.2|741900|740281|27
1626355820000|2021-07-15 13:30:20|742291.5|740291.5|742321.8|740321.8|742324.2|740324.2|742287.2|740287.2|26
1626355830000|2021-07-15 13:30:30|742316|740316|742388.4|740388.4|742404|740404|742315.5|740315.5|27
1626355840000|2021-07-15 13:30:40|742388.6|740388.6|742383.6|740383.6|742403|740403|742358.8|740358.8|26
1626355850000|2021-07-15 13:30:50|742380.6|740380.6|742401.5|740401.5|742412.1|740412.1|742374|740374|29
1626355860000|2021-07-15 13:31:00|742394.7|740394.7|742358|740358|742394.7|740394.7|742353.9|740353.9|26
1626355870000|2021-07-15 13:31:10|742362.6|740362.6|742312.8|740312.8|742362.6|740362.6|742305.1|740305.1|24
1626355880000|2021-07-15 13:31:20|742309.3|740309.3|742177.6|740177.6|742309.5|740662.8|741647.4|740139.1|27
1626355890000|2021-07-15 13:31:30|742184.8|740184.8|742179.6|740179.6|742188.6|740188.6|742130.3|740130.3|28
1626355900000|2021-07-15 13:31:40|742180.5|740180.5|742146.5|740146.5|742194|740194|742144.7|740144.7|25
1626355910000|2021-07-15 13:31:50|742144.9|740144.9|741538.4|740538.4|742182.8|740559.5|741533.1|740078.8|28
1626355920000|2021-07-15 13:32:00|741556.5|740556.5|741474.7|740474.7|742055.1|740556.5|741466.7|740008|24
1626355930000|2021-07-15 13:32:10|741470.5|740470.5|742065|740065|742065.6|740562.7|741470.5|739998.8|29
1626355940000|2021-07-15 13:32:20|742047.1|740047.1|742027.8|740027.8|742048.4|740531.6|741469.6|739998.1|27
1626355950000|2021-07-15 13:32:30|742023.8|740023.8|741485|740485|742023.8|740503.7|741481.1|740004.6|22
1626355960000|2021-07-15 13:32:40|741486.5|740486.5|741356.1|740356.1|741503.8|740503.8|741352.5|740352.5|26
1626355970000|2021-07-15 13:32:50|741358.2|740358.2|741380.2|740380.2|741893.6|740392.2|741358.2|739883.6|27
1626355980000|2021-07-15 13:33:00|741378.3|740378.3|741921.5|739921.5|741924|740406.1|741378|739912.5|20
1626355990000|2021-07-15 13:33:10|741926.3|739926.3|742031.3|740031.3|742036|740036|741925.2|739925.2|26
1626356000000|2021-07-15 13:33:20|742042.5|740042.5|742000.3|740000.3|742072.7|740072.7|741973.5|739973.5|28
1626356010000|2021-07-15 13:33:30|742003.5|740003.5|742012.2|740012.2|742016.3|740016.3|741983.3|739983.3|21
1626356020000|2021-07-15 13:33:40|742008|740008|742088.8|740088.8|742091.6|740575.7|741575.7|740008|28
1626356030000|2021-07-15 13:33:50|742087.4|740087.4|742126|740126|742150.1|740150.1|742079.2|740079.2|26
1626356040000|2021-07-15 13:34:00|742119.9|740119.9|742160.9|740160.9|742173.8|740173.8|742119.9|740119.9|28
1626356050000|2021-07-15 13:34:10|742172.6|740172.6|742221.6|740221.6|742226.2|740226.2|742172.6|740172.6|26
1626356060000|2021-07-15 13:34:20|742209.1|740209.1|742233.5|740233.5|742243.1|740747.3|741747.3|740209.1|26
1626356070000|2021-07-15 13:34:30|742233.6|740233.6|742245|740245|742261.2|740261.2|742233.2|740233.2|24
1626356080000|2021-07-15 13:34:40|742237.5|740237.5|742197.8|740197.8|742237.9|740237.9|742190.1|740190.1|26
1626356090000|2021-07-15 13:34:50|742198.8|740198.8|742242.7|740242.7|742242.7|740720.6|741720.6|740192.8|25
1626356100000|2021-07-15 13:35:00|742238.8|740238.8|742223.2|740223.2|742257.2|740762.1|741752.2|740199.6|28
1626356110000|2021-07-15 13:35:10|742222.3|740222.3|742167.9|740167.9|742223.2|740223.2|742152.3|740152.3|26
1626356120000|2021-07-15 13:35:20|742166.3|740166.3|742139.6|740139.6|742199.5|740702.2|741702.2|740139.6|28
1626356130000|2021-07-15 13:35:30|742136.8|740136.8|742135.8|740135.8|742159.5|740159.5|742083.5|740083.5|25
1626356140000|2021-07-15 13:35:40|742127.2|740127.2|741977.5|739977.5|742132.2|740132.2|741977.5|739977.5|28
1626356150000|2021-07-15 13:35:50|741971.9|739971.9|742023|740023|742056|740504.7|741499.2|739971.9|25
1626356160000|2021-07-15 13:36:00|742027|740027|741890.2|739890.2|742027|740474.4|741433.9|739881.4|27
1626356170000|2021-07-15 13:36:10|741873.9|739873.9|741985.3|739985.3|742004|740004|741873.9|739873.9|27
1626356180000|2021-07-15 13:36:20|741983.5|739983.5|742053.9|740053.9|742063.9|740554.2|741543.3|739961.2|27
1626356190000|2021-07-15 13:36:30|742048.4|740048.4|742046.5|740046.5|742067.4|740067.4|742031.7|740031.7|28
1626356200000|2021-07-15 13:36:40|742036.7|740036.7|742077.5|740077.5|742080.4|740080.4|742035.6|740035.6|26
1626356210000|2021-07-15 13:36:50|742080.4|740080.4|742081.7|740081.7|742094.4|740094.4|742066.8|740066.8|27
1626356220000|2021-07-15 13:37:00|742089.5|740089.5|742096.2|740096.2|742098|740098|742051.3|740051.3|29
1626356230000|2021-07-15 13:37:10|742099.4|740099.4|742146.6|740146.6|742154.5|740154.5|742099.4|740099.4|28
1626356240000|2021-07-15 13:37:20|742145.3|740145.3|742158.5|740158.5|742189.3|740189.3|742140.3|740140.3|27
1626356250000|2021-07-15 13:37:30|742168.2|740168.2|742223.2|740223.2|742230.2|740230.2|742152.8|740152.8|28
1626356260000|2021-07-15 13:37:40|742223.6|740223.6|741751.6|740751.6|742258.5|740751.6|741749.7|740223.6|27
1626356270000|2021-07-15 13:37:50|741753.3|740753.3|741712.9|740712.9|742224|740753.3|741712.9|740197.8|24
1626356280000|2021-07-15 13:38:00|742215.4|740215.4|741765.9|740765.9|742219|740766.2|741732.9|740211.9|25
1626356290000|2021-07-15 13:38:10|741764.8|740764.8|741750.6|740750.6|741764.8|740764.8|741741.3|740741.3|21
1626356300000|2021-07-15 13:38:20|741754.5|740754.5|741755.2|740755.2|741761.4|740761.4|741749.7|740749.7|18
1626356310000|2021-07-15 13:38:30|741754.9|740754.9|741773.7|740773.7|741779.3|740779.3|741753.6|740753.6|18
1626356320000|2021-07-15 13:38:40|741775.1|740775.1|741768.7|740768.7|741778.2|740778.2|741756.2|740756.2|23
1626356330000|2021-07-15 13:38:50|741775.6|740775.6|741763.1|740763.1|741790.6|740790.6|741756.5|740756.5|22
1626356340000|2021-07-15 13:39:00|741761.3|740761.3|741707.6|740707.6|742197|740761.3|741674.7|740183.9|26
1626356350000|2021-07-15 13:39:10|742204.1|740204.1|742214.1|740214.1|742214.9|740730.2|741705.6|740201|21
1626356360000|2021-07-15 13:39:20|742209.6|740209.6|741710.5|740710.5|742215.2|740725|741710.5|740209.6|22
1626356370000|2021-07-15 13:39:30|741710.1|740710.1|742228.7|740228.7|742228.7|740722.4|741696.8|740214.5|21
1626356380000|2021-07-15 13:39:40|742225.4|740225.4|741751.9|740751.9|742246|740751.9|741724.5|740202.8|24
1626356390000|2021-07-15 13:39:50|741757.7|740757.7|741728.4|740728.4|741769.5|740769.5|741728|740728|24
1626356400000|2021-07-15 13:40:00|741731.6|740731.6|741758.9|740758.9|741771.7|740771.7|741731.6|740731.6|27
1626356410000|2021-07-15 13:40:10|741761.7|740761.7|741782.3|740782.3|741782.3|740782.3|741754.1|740754.1|24
1626356420000|2021-07-15 13:40:20|741780|740780|741856.5|740856.5|741858|740858|741772.7|740772.7|25
1626356430000|2021-07-15 13:40:30|741860.7|740860.7|741860|740860|741864.8|740864.8|741855.5|740855.5|20
1626356440000|2021-07-15 13:40:40|741860.1|740860.1|742533.8|740533.8|742540.2|741055.2|741860.1|740533.8|27
1626356450000|2021-07-15 13:40:50|742043.4|741043.4|742042.1|741042.1|742548|741045.3|741949.1|740440.1|26
1626356460000|2021-07-15 13:41:00|742037.7|741037.7|742573.7|740573.7|742599.1|741100.3|742037.7|740539.4|27
1626356470000|2021-07-15 13:41:10|742587.8|740587.8|742083.7|741083.7|742601.5|741087.8|742083.7|740587.8|29
1626356480000|2021-07-15 13:41:20|742094.8|741094.8|742452.9|740452.9|742546|741094.8|741947.2|740417.4|26
1626356490000|2021-07-15 13:41:30|742457.1|740457.1|742375|740375|742457.1|740457.1|742368.9|740368.9|29
1626356500000|2021-07-15 13:41:40|742382.3|740382.3|742331.8|740331.8|742386.2|740386.2|742312|740312|26
1626356510000|2021-07-15 13:41:50|742331.6|740331.6|742291.7|740291.7|742332.5|740332.5|742291.4|740291.4|27
1626356520000|2021-07-15 13:42:00|742293.7|740293.7|742330|740330|742351.1|740351.1|742293.7|740293.7|27
1626356530000|2021-07-15 13:42:10|742333.2|740333.2|742310|740310|742340.3|740340.3|742301.2|740301.2|26
1626356540000|2021-07-15 13:42:20|742289.2|740289.2|742340|740340|742340|740340|742285.5|740285.5|20
1626356550000|2021-07-15 13:42:30|742351.6|740351.6|742346|740346|742426.8|740426.8|742342.2|740342.2|27
1626356560000|2021-07-15 13:42:40|742353.6|740353.6|742362.5|740362.5|742374|740374|742333.1|740333.1|25
1626356570000|2021-07-15 13:42:50|742369.8|740369.8|742391.3|740391.3|742395.6|740395.6|742330.6|740330.6|29
1626356580000|2021-07-15 13:43:00|742408.4|740408.4|742388.6|740388.6|742427.7|740427.7|742374.7|740374.7|28
1626356590000|2021-07-15 13:43:10|742389.4|740389.4|742355|740355|742411.1|740875.7|741875.7|740341.5|27
1626356600000|2021-07-15 13:43:20|742401.5|740401.5|742523.7|740523.7|742542.9|740542.9|742394|740394|26
1626356610000|2021-07-15 13:43:30|742524.6|740524.6|742581.7|740581.7|742581.7|740581.7|742499.5|740499.5|29
1626356620000|2021-07-15 13:43:40|742577.6|740577.6|742594.8|740594.8|742604.4|740604.4|742577.6|740577.6|26
1626356630000|2021-07-15 13:43:50|742606.9|740606.9|742592.4|740592.4|742606.9|741076.8|742033.4|740580.5|27
1626356640000|2021-07-15 13:44:00|742590.5|740590.5|742594.7|740594.7|742594.7|741085|742077.3|740577.2|24
1626356650000|2021-07-15 13:44:10|742591.8|740591.8|742542.5|740542.5|742592.1|741091.2|742079.6|740537.9|22
1626356660000|2021-07-15 13:44:20|742550.8|740550.8|742044.2|741044.2|742550.8|741049.2|742040.1|740547.1|22
1626356670000|2021-07-15 13:44:30|742043.4|741043.4|742037.7|741037.7|742065.1|741065.1|742037.7|741037.7|23
1626356680000|2021-07-15 13:44:40|742043.6|741043.6|742038.7|741038.7|742060.7|741060.7|742038.5|741038.5|25
1626356690000|2021-07-15 13:44:50|742038.2|741038.2|742363.3|740363.3|742431.7|741038.2|741827.7|740329.6|26
1626356700000|2021-07-15 13:45:00|742352|740352|741812.2|740812.2|742363|740815|741791.3|740279.8|28
1626356710000|2021-07-15 13:45:10|741807.3|740807.3|741751.7|740751.7|742321.4|740813.6|741751.7|740278|26
1626356720000|2021-07-15 13:45:20|741757.6|740757.6|742235.1|740235.1|742281.7|740787.8|741722.9|740229.9|28
1626356730000|2021-07-15 13:45:30|742240.3|740240.3|741759.9|740759.9|742277.9|740778.8|741759.9|740237.2|21
1626356740000|2021-07-15 13:45:40|741760.5|740760.5|742311|740311|742331|740807.3|741752.1|740305.5|27
1626356750000|2021-07-15 13:45:50|742312.5|740312.5|741790.3|740790.3|742320.3|740790.3|741778.4|740285|27
1626356760000|2021-07-15 13:46:00|741791.4|740791.4|741696.8|740696.8|742303|740791.4|741695.8|740238.8|29
1626356770000|2021-07-15 13:46:10|741694.4|740694.4|741714.4|740714.4|742216.8|740726.8|741678|740216.8|24
1626356780000|2021-07-15 13:46:20|741713|740713|741694.5|740694.5|742224.4|740713|741678.8|740209.1|28
1626356790000|2021-07-15 13:46:30|741698.6|740698.6|741686.6|740686.6|742222.9|740725.4|741663.2|740220.8|25
1626356800000|2021-07-15 13:46:40|741689.6|740689.6|741726.4|740726.4|741727.9|740727.9|741675.8|740675.8|27
1626356810000|2021-07-15 13:46:50|741709|740709|741717.3|740717.3|741732.1|740732.1|741706.5|740706.5|27
1626356820000|2021-07-15 13:47:00|741719.4|740719.4|742293.9|740293.9|742307|740763|741715.9|740220.7|27
1626356830000|2021-07-15 13:47:10|742282.2|740282.2|741806.9|740806.9|742322.7|740806.9|741771.7|740229.5|27
1626356840000|2021-07-15 13:47:20|741806.3|740806.3|742326.9|740326.9|742326.9|740806.3|741806.3|740282.5|27
1626356850000|2021-07-15 13:47:30|742326|740326|742330.9|740330.9|742331.3|740807.1|741804.5|740283.4|28
1626356860000|2021-07-15 13:47:40|742331|740331|742344.7|740344.7|742390.8|740390.8|742331|740331|26
1626356870000|2021-07-15 13:47:50|742344.4|740344.4|742363.5|740363.5|742369.7|740369.7|742335|740335|26
1626356880000|2021-07-15 13:48:00|742362.7|740362.7|741780.1|740780.1|742362.7|740815.9|741780.1|740266.4|27
1626356890000|2021-07-15 13:48:10|741783.7|740783.7|742176.2|740176.2|742261|740783.7|741774.7|740176.2|27
1626356900000|2021-07-15 13:48:20|742177|740177|742182.2|740182.2|742195.1|740678.7|741676.9|740176.5|23
1626356910000|2021-07-15 13:48:30|742186.7|740186.7|742200|740200|742200|740692.9|741650.3|740156.8|26
1626356920000|2021-07-15 13:48:40|742196.7|740196.7|741721.2|740721.2|742248.2|740740.4|741716.8|740196.7|26
1626356930000|2021-07-15 13:48:50|742220.4|740220.4|742155.2|740155.2|742220.4|740712.4|741708.4|740154.2|26
1626356940000|2021-07-15 13:49:00|742156.2|740156.2|741590.4|740590.4|742156.2|740653.9|741575.2|740069.6|25
1626356950000|2021-07-15 13:49:10|741590.3|740590.3|742097.6|740097.6|742097.6|740598|741577|740069.7|29
1626356960000|2021-07-15 13:49:20|742095.3|740095.3|741602.9|740602.9|742095.3|740606.9|741591.9|740087.2|27
1626356970000|2021-07-15 13:49:30|741601.7|740601.7|741599|740599|742095.7|740613.3|741590.9|740094.1|24
1626356980000|2021-07-15 13:49:40|741606.1|740606.1|742142|740142|742153.5|740657.7|741606.1|740093.3|28
1626356990000|2021-07-15 13:49:50|741646.8|740646.8|741585.2|740585.2|742109.1|740648.6|741582.5|740079.5|25
1626357000000|2021-07-15 13:50:00|741584.6|740584.6|742145.5|740145.5|742154.5|740657.1|741579.6|740080.7|24
1626357010000|2021-07-15 13:50:10|741640|740640|741644.6|740644.6|741648.6|740648.6|741640|740640|24
1626357020000|2021-07-15 13:50:20|741647.6|740647.6|741648.3|740648.3|741656.5|740656.5|741638.4|740638.4|26
1626357030000|2021-07-15 13:50:30|741660.1|740660.1|742295.1|740295.1|742350.2|740801.1|741646.7|740284.7|27
1626357040000|2021-07-15 13:50:40|742304.1|740304.1|742323|740323|742354.2|740354.2|742301.3|740301.3|26
1626357050000|2021-07-15 13:50:50|742319.2|740319.2|742309.5|740309.5|742319.2|740319.2|742298.4|740298.4|26
1626357060000|2021-07-15 13:51:00|742307.4|740307.4|742289.8|740289.8|742359|740359|742283.2|740283.2|26
1626357070000|2021-07-15 13:51:10|742289.5|740289.5|742375.9|740375.9|742409.5|740409.5|742289.5|740289.5|27
1626357080000|2021-07-15 13:51:20|742362.8|740362.8|742387.1|740387.1|742387.1|740387.1|742360.2|740360.2|25
1626357090000|2021-07-15 13:51:30|742394.4|740394.4|742468.5|740468.5|742474.5|740977|741956|740394.4|28
1626357100000|2021-07-15 13:51:40|742471.9|740471.9|742520.1|740520.1|742538.3|740538.3|742471.9|740471.9|25
1626357110000|2021-07-15 13:51:50|742522.5|740522.5|742541.1|740541.1|742547|740547|742517|740517|26
1626357120000|2021-07-15 13:52:00|742540.8|740540.8|742528.5|740528.5|742547.3|741029.7|742011.1|740502.8|26
1626357130000|2021-07-15 13:52:10|742523.6|740523.6|742563.3|740563.3|742569.1|741054.7|742006.7|740520.8|28
1626357140000|2021-07-15 13:52:20|742560.2|740560.2|742094.5|741094.5|742580.6|741094.5|742068.5|740541.4|27
1626357150000|2021-07-15 13:52:30|742094|741094|742633.8|740633.8|742636.5|741134.3|742094|740602.2|25
1626357160000|2021-07-15 13:52:40|742653.6|740653.6|742677.6|740677.6|742679.7|740679.7|742649.3|740649.3|22
1626357170000|2021-07-15 13:52:50|742676.5|740676.5|742178.6|741178.6|742686|741209.6|742178.6|740667.7|28
1626357180000|2021-07-15 13:53:00|742669.4|740669.4|742616.2|740616.2|742669.4|740669.4|742587.1|740587.1|28
1626357190000|2021-07-15 13:53:10|742621.2|740621.2|742614.3|740614.3|742626.4|740626.4|742574.8|740574.8|27
1626357200000|2021-07-15 13:53:20|742610.4|740610.4|742561|740561|742630.3|741111.6|742099.1|740561|28
1626357210000|2021-07-15 13:53:30|742556.6|740556.6|742633.5|740633.5|742636.7|740636.7|742548.6|740548.6|28
1626357220000|2021-07-15 13:53:40|742637.5|740637.5|742642.6|740642.6|742651.5|740651.5|742611.8|740611.8|27
1626357230000|2021-07-15 13:53:50|742644.6|740644.6|742689.5|740689.5|742692.4|740692.4|742639.9|740639.9|25
1626357240000|2021-07-15 13:54:00|742698.9|740698.9|742179|741179|742705.2|741203.4|742177.2|740672|24
1626357250000|2021-07-15 13:54:10|742188.7|741188.7|742188.5|741188.5|742188.7|741188.7|742175.2|741175.2|25
1626357260000|2021-07-15 13:54:20|742189.2|741189.2|742173.5|741173.5|742189.2|741189.2|742165.8|741165.8|20
1626357270000|2021-07-15 13:54:30|742191.3|741191.3|742196.4|741196.4|742211.9|741211.9|742181.5|741181.5|26
1626357280000|2021-07-15 13:54:40|742198.4|741198.4|742245.1|741245.1|742705.9|741245.1|742186|740701.1|26
1626357290000|2021-07-15 13:54:50|742302.8|741302.8|742279.1|741279.1|742831.8|741337.5|742279.1|740792.2|29
1626357300000|2021-07-15 13:55:00|742780|740780|742675.2|740675.2|742784.1|741250.2|742216|740675.2|28
1626357310000|2021-07-15 13:55:10|742669.7|740669.7|742625.1|740625.1|742670.9|740670.9|742615.9|740615.9|29
1626357320000|2021-07-15 13:55:20|742622.8|740622.8|742607|740607|742636.9|740636.9|742588.8|740588.8|29
1626357330000|2021-07-15 13:55:30|742610.4|740610.4|742618.4|740618.4|742629.5|741113.9|742094.6|740583.7|27
1626357340000|2021-07-15 13:55:40|742617.5|740617.5|742592.5|740592.5|742618.4|740618.4|742592.5|740592.5|24
1626357350000|2021-07-15 13:55:50|742598.5|740598.5|742601.5|740601.5|742602|740602|742561|740561|22
1626357360000|2021-07-15 13:56:00|742600|740600|742555.5|740555.5|742602.6|741050.6|742050.6|740523.5|25
1626357370000|2021-07-15 13:56:10|742560.8|740560.8|742641.9|740641.9|742652.3|740652.3|742556|740556|26
1626357380000|2021-07-15 13:56:20|742625.2|740625.2|742574.1|740574.1|742628|741115.5|742115.5|740565.5|27
1626357390000|2021-07-15 13:56:30|742574.7|740574.7|742570.6|740570.6|742585.3|740585.3|742561.1|740561.1|27
1626357400000|2021-07-15 13:56:40|742569.7|740569.7|742565.5|740565.5|742579.2|740579.2|742565.5|740565.5|22
1626357410000|2021-07-15 13:56:50|742563|740563|742511.3|740511.3|742563|740563|742511.3|740511.3|28
1626357420000|2021-07-15 13:57:00|742504.5|740504.5|742479.6|740479.6|742504.5|740504.5|742456.8|740456.8|26
1626357430000|2021-07-15 13:57:10|742480.5|740480.5|742509.9|740509.9|742515.2|740515.2|742435.6|740435.6|25
1626357440000|2021-07-15 13:57:20|742544.1|740544.1|742583.5|740583.5|742590.4|740590.4|742535|740535|29
1626357450000|2021-07-15 13:57:30|742583.7|740583.7|742614.2|740614.2|742636.5|740636.5|742583.7|740583.7|24
1626357460000|2021-07-15 13:57:40|742589.6|740589.6|742564|740564|742600|740600|742551.6|740551.6|28
1626357470000|2021-07-15 13:57:50|742563.3|740563.3|742492.7|740492.7|742563.9|740563.9|742492.7|740492.7|25
1626357480000|2021-07-15 13:58:00|742487.6|740487.6|742474.8|740474.8|742487.6|740487.6|742462|740462|21
1626357490000|2021-07-15 13:58:10|742473.7|740473.7|742467.4|740467.4|742492.7|740492.7|742449.6|740449.6|23
1626357500000|2021-07-15 13:58:20|742465.3|740465.3|742477.4|740477.4|742500.6|740985.5|741985.5|740463.7|27
1626357510000|2021-07-15 13:58:30|742479.5|740479.5|742464.3|740464.3|742479.5|740479.5|742453.6|740453.6|24
1626357520000|2021-07-15 13:58:40|742458|740458|742442.7|740442.7|742462.4|740462.4|742439.6|740439.6|21
1626357530000|2021-07-15 13:58:50|742441.1|740441.1|742446.2|740446.2|742451.5|740451.5|742440.1|740440.1|18
1626357540000|2021-07-15 13:59:00|742450.3|740450.3|742448.6|740448.6|742450.3|740450.3|742435.1|740435.1|28
1626357550000|2021-07-15 13:59:10|742449.8|740449.8|742443.6|740443.6|742451.2|740451.2|742437.6|740437.6|26
1626357560000|2021-07-15 13:59:20|742438.8|740438.8|741931.6|740931.6|742447.1|740938.5|741931.6|740426.3|24
1626357570000|2021-07-15 13:59:30|741929.1|740929.1|742349.1|740349.1|742386|740929.1|741888.5|740347.9|25
1626357580000|2021-07-15 13:59:40|742341|740341|742435.3|740435.3|742457|740913.8|741913.8|740338.5|25
1626357590000|2021-07-15 13:59:50|742426.6|740426.6|742388.6|740388.6|742439.3|740439.3|742386.8|740386.8|26
1626357600000|2021-07-15 14:00:00|742392.7|740392.7|742394.1|740394.1|742442.4|740442.4|742391.3|740391.3|28
1626357610000|2021-07-15 14:00:10|742393.2|740393.2|742306.3|740306.3|742394.4|740394.4|742272.4|740272.4|29
1626357620000|2021-07-15 14:00:20|742306.6|740306.6|742310.7|740310.7|742310.7|740310.7|742278.2|740278.2|25
1626357630000|2021-07-15 14:00:30|742301.5|740301.5|742307.5|740307.5|742308|740806.9|741806.9|740270.7|27
1626357640000|2021-07-15 14:00:40|742336.4|740336.4|742349.8|740349.8|742354.5|740354.5|742322.8|740322.8|25
1626357650000|2021-07-15 14:00:50|742347.1|740347.1|742374.1|740374.1|742378|740378|742344.5|740344.5|28
1626357660000|2021-07-15 14:01:00|742356.6|740356.6|742277.6|740277.6|742372.1|740372.1|742276.3|740276.3|28
1626357670000|2021-07-15 14:01:10|742273.7|740273.7|742353.5|740353.5|742357.5|740357.5|742273.7|740273.7|27
1626357680000|2021-07-15 14:01:20|742356.4|740356.4|742468.2|740468.2|742500.2|740500.2|742344.6|740344.6|28
1626357690000|2021-07-15 14:01:30|742466.8|740466.8|742447.8|740447.8|742485.6|740485.6|742413.8|740413.8|29
1626357700000|2021-07-15 14:01:40|742445.7|740445.7|742476.9|740476.9|742486|740486|742445.7|740445.7|26
1626357710000|2021-07-15 14:01:50|742481.6|740481.6|742451.8|740451.8|742493.3|740493.3|742451.8|740451.8|29
1626357720000|2021-07-15 14:02:00|742449|740449|742459|740459|742492|740492|742449|740449|28
1626357730000|2021-07-15 14:02:10|742454|740454|742528.9|740528.9|742531|740531|742436.8|740436.8|24
1626357740000|2021-07-15 14:02:20|742528.2|740528.2|742538.8|740538.8|742543.7|740543.7|742528.2|740528.2|26
1626357750000|2021-07-15 14:02:30|742568.9|740568.9|742484.1|740484.1|742571.7|740571.7|742472|740472|26
1626357760000|2021-07-15 14:02:40|742481.6|740481.6|741968.2|740968.2|742495.5|740974.4|741968.2|740475.4|24
1626357770000|2021-07-15 14:02:50|741938.7|740938.7|742379.3|740379.3|742404.5|740938.7|741938.7|740378.2|25
1626357780000|2021-07-15 14:03:00|742379|740379|742273|740273|742383.8|740900.8|741850.8|740243.5|28
1626357790000|2021-07-15 14:03:10|742266.1|740266.1|742306|740306|742316.7|740316.7|742265.6|740265.6|28
1626357800000|2021-07-15 14:03:20|742306.3|740306.3|742307.6|740307.6|742335.2|740335.2|742296.7|740296.7|26
1626357810000|2021-07-15 14:03:30|742306.5|740306.5|742311.7|740311.7|742377.4|740377.4|742300.5|740300.5|29
1626357820000|2021-07-15 14:03:40|742328.6|740328.6|742356|740356|742367.8|740841.8|741829.6|740315.8|24
1626357830000|2021-07-15 14:03:50|742361.9|740361.9|742334.7|740334.7|742374.1|740374.1|742327.3|740327.3|23
1626357840000|2021-07-15 14:04:00|742331|740331|742319|740319|742348.4|740348.4|742314.8|740314.8|28
1626357850000|2021-07-15 14:04:10|742318.5|740318.5|742260.7|740260.7|742339|740828.7|741818|740254|27
1626357860000|2021-07-15 14:04:20|742259.8|740259.8|742258.8|740258.8|742274.8|740274.8|742258.8|740258.8|23
1626357870000|2021-07-15 14:04:30|742264.7|740264.7|742203.9|740203.9|742265.4|740265.4|742193.1|740193.1|26
1626357880000|2021-07-15 14:04:40|742200.1|740200.1|742185.4|740185.4|742228.8|740228.8|742181.8|740181.8|29
1626357890000|2021-07-15 14:04:50|742191.5|740191.5|742194|740194|742198.8|740198.8|742178.5|740178.5|37
1626357900000|2021-07-15 14:05:00|742194.6|740194.6|742210.3|740210.3|742223.5|740223.5|742192.6|740192.6|38
1626357910000|2021-07-15 14:05:10|742209.5|740209.5|742154.4|740154.4|742220.7|740220.7|742154.4|740154.4|36
1626357920000|2021-07-15 14:05:20|742159|740159|742139.1|740139.1|742159|740159|742139.1|740139.1|30
1626357930000|2021-07-15 14:05:30|742140.6|740140.6|742127.5|740127.5|742145.5|740145.5|742115.6|740115.6|34
1626357940000|2021-07-15 14:05:40|742128.5|740128.5|742222.8|740222.8|742230.7|740230.7|742128.5|740128.5|38
1626357950000|2021-07-15 14:05:50|742222.5|740222.5|742228.6|740228.6|742239.5|740239.5|742222.5|740222.5|36
1626357960000|2021-07-15 14:06:00|742228.8|740228.8|742175.8|740175.8|742233.1|740233.1|742175.8|740175.8|36
1626357970000|2021-07-15 14:06:10|742172.5|740172.5|742194.4|740194.4|742220.9|740220.9|742172.5|740172.5|37
1626357980000|2021-07-15 14:06:20|742197|740197|742207.2|740207.2|742207.7|740207.7|742179.5|740179.5|37
1626357990000|2021-07-15 14:06:30|742208.8|740208.8|742194.5|740194.5|742210.3|740210.3|742175.4|740175.4|34
1626358000000|2021-07-15 14:06:40|742193.4|740193.4|742126|740126|742193.4|740645.2|741645.2|740111.6|35
1626358010000|2021-07-15 14:06:50|742129.1|740129.1|742123.8|740123.8|742165.6|740165.6|742123.8|740123.8|27
1626358020000|2021-07-15 14:07:00|742120.2|740120.2|742134|740134|742147.2|740147.2|742120.2|740120.2|34
1626358030000|2021-07-15 14:07:10|742140.3|740140.3|742126.1|740126.1|742148.6|740148.6|742122.8|740122.8|28
1626358040000|2021-07-15 14:07:20|742128.2|740128.2|742141|740141|742160.4|740160.4|742128.2|740128.2|29
1626358050000|2021-07-15 14:07:30|742143.3|740143.3|742148.3|740148.3|742150.4|740150.4|742138.8|740138.8|27
1626358060000|2021-07-15 14:07:40|742146.3|740146.3|742138.2|740138.2|742151.6|740151.6|742133.1|740133.1|27
1626358070000|2021-07-15 14:07:50|742135.8|740135.8|742131.6|740131.6|742145.6|740145.6|742128|740128|24
1626358080000|2021-07-15 14:08:00|742130.9|740130.9|742157.2|740157.2|742157.2|740157.2|742130.9|740130.9|27
1626358090000|2021-07-15 14:08:10|742176|740176|742239.2|740239.2|742239.6|740718.7|741692|740156.8|34
1626358100000|2021-07-15 14:08:20|742238.3|740238.3|742230.3|740230.3|742238.3|740736.5|741721.5|740224.3|33
1626358110000|2021-07-15 14:08:30|742231|740231|742233.6|740233.6|742235.8|740742.2|741742.2|740229.1|23
1626358120000|2021-07-15 14:08:40|742239.4|740239.4|742216.5|740216.5|742239.4|740239.4|742161.7|740161.7|37
1626358130000|2021-07-15 14:08:50|742205.3|740205.3|742213.6|740213.6|742213.6|740213.6|742192.9|740192.9|33
1626358140000|2021-07-15 14:09:00|742213.5|740213.5|742192|740192|742217.1|740217.1|742178.9|740178.9|34
1626358150000|2021-07-15 14:09:10|742191.8|740191.8|742179.9|740179.9|742191.8|740191.8|742156.7|740156.7|34
1626358160000|2021-07-15 14:09:20|742182.1|740182.1|742150.5|740150.5|742186.2|740186.2|742150.5|740150.5|33
1626358170000|2021-07-15 14:09:30|742154.5|740154.5|742090|740090|742156.2|740156.2|742084.5|740084.5|37
1626358180000|2021-07-15 14:09:40|742089.8|740089.8|742097.1|740097.1|742106.2|740106.2|742065.6|740065.6|37
1626358190000|2021-07-15 14:09:50|742089.1|740089.1|741980|739980|742093.8|740093.8|741980|739980|37
1626358200000|2021-07-15 14:10:00|741976.2|739976.2|741920.6|739920.6|741977.6|739977.6|741906.6|739906.6|37
1626358210000|2021-07-15 14:10:10|741921.5|739921.5|741953.4|739953.4|741956.4|739956.4|741920.4|739920.4|39
1626358220000|2021-07-15 14:10:20|741953.9|739953.9|741966|739966|741978|739978|741942.4|739942.4|36
1626358230000|2021-07-15 14:10:30|741969.2|739969.2|742067.4|740067.4|742068.4|740501.7|741501.7|739969.2|36
1626358240000|2021-07-15 14:10:40|742065.9|740065.9|742124.1|740124.1|742124.1|740124.1|742063.7|740063.7|37
1626358250000|2021-07-15 14:10:50|742170.1|740170.1|742195|740195|742214.3|740214.3|742152.2|740152.2|38
1626358260000|2021-07-15 14:11:00|742196.6|740196.6|742331.5|740331.5|742335.2|740335.2|742192.6|740192.6|39
1626358270000|2021-07-15 14:11:10|742333|740333|742355.3|740355.3|742384.7|740384.7|742333|740333|33
1626358280000|2021-07-15 14:11:20|742355.8|740355.8|742428.3|740428.3|742453.6|740453.6|742355.8|740355.8|37
1626358290000|2021-07-15 14:11:30|742442.3|740442.3|742384.5|740384.5|742467.6|740947.2|741947.2|740380.5|36
1626358300000|2021-07-15 14:11:40|742380.5|740380.5|742316.3|740316.3|742387|740387|742268.6|740268.6|33
1626358310000|2021-07-15 14:11:50|742318|740318|742405.7|740405.7|742405.7|740836.4|741836.4|740318|30
1626358320000|2021-07-15 14:12:00|742414.8|740414.8|742278.4|740278.4|742414.8|740876.5|741876.5|740269.9|38
1626358330000|2021-07-15 14:12:10|742281.3|740281.3|742273.7|740273.7|742290.8|740290.8|742273.7|740273.7|35
1626358340000|2021-07-15 14:12:20|742277.1|740277.1|742317|740317|742331.1|740331.1|742247.7|740247.7|36
1626358350000|2021-07-15 14:12:30|742329.9|740329.9|742351.9|740351.9|742380.8|740380.8|742329.9|740329.9|33
1626358360000|2021-07-15 14:12:40|742352.2|740352.2|742309.7|740309.7|742359.1|740359.1|742309.7|740309.7|34
1626358370000|2021-07-15 14:12:50|742301.5|740301.5|742316.5|740316.5|742316.5|740833.2|741832.5|740295.2|36
1626358380000|2021-07-15 14:13:00|742332|740332|742340.2|740340.2|742355.6|740847.7|741828.3|740317.6|35
1626358390000|2021-07-15 14:13:10|742340.8|740340.8|742350.1|740350.1|742365.8|740845.4|741807.9|740312.1|39
1626358400000|2021-07-15 14:13:20|742352.4|740352.4|742363.8|740363.8|742366.9|740366.9|742351.9|740351.9|30
1626358410000|2021-07-15 14:13:30|742366.9|740366.9|742443.3|740443.3|742466.6|740466.6|742358.8|740358.8|39
1626358420000|2021-07-15 14:13:40|742453.1|740453.1|742468.7|740468.7|742488.6|740488.6|742445.2|740445.2|39
1626358430000|2021-07-15 14:13:50|742470|740470|742409.5|740409.5|742477.7|740477.7|742409.5|740409.5|32
1626358440000|2021-07-15 14:14:00|742398.1|740398.1|742394.7|740394.7|742414|740414|742376.6|740376.6|34
1626358450000|2021-07-15 14:14:10|742399.6|740399.6|742414.1|740414.1|742420.3|740420.3|742389.7|740389.7|29
1626358460000|2021-07-15 14:14:20|742411|740411|742497.9|740497.9|742544.8|741026.9|742014.8|740400.7|27
1626358470000|2021-07-15 14:14:30|742509.5|740509.5|742533.7|740533.7|742549.2|740549.2|742480.6|740480.6|35
1626358480000|2021-07-15 14:14:40|742534.2|740534.2|742546.1|740546.1|742551|740551|742528.8|740528.8|37
1626358490000|2021-07-15 14:14:50|742539.4|740539.4|742586.4|740586.4|742597.1|740597.1|742536.1|740536.1|33
1626358500000|2021-07-15 14:15:00|742588.4|740588.4|742544.6|740544.6|742591.5|740591.5|742526.9|740526.9|37
1626358510000|2021-07-15 14:15:10|742536.9|740536.9|742570.9|740570.9|742577.1|740577.1|742532.6|740532.6|37
1626358520000|2021-07-15 14:15:20|742571.8|740571.8|742535.3|740535.3|742571.8|741050.5|742050.5|740528.6|34
1626358530000|2021-07-15 14:15:30|742536|740536|742540.3|740540.3|742557.2|740557.2|742533.4|740533.4|23
1626358540000|2021-07-15 14:15:40|742544.4|740544.4|742544.4|740544.4|742553.6|740553.6|742530.3|740530.3|40
1626358550000|2021-07-15 14:15:50|742543.4|740543.4|742487.5|740487.5|742543.4|740543.4|742485.8|740485.8|33
1626358560000|2021-07-15 14:16:00|742487.6|740487.6|742485.5|740485.5|742488.3|740488.3|742477.6|740477.6|29
1626358570000|2021-07-15 14:16:10|742486.4|740486.4|742475.7|740475.7|742488.5|740488.5|742475.2|740475.2|30
1626358580000|2021-07-15 14:16:20|742478.9|740478.9|742477.8|740477.8|742483.4|740483.4|742474.3|740474.3|22
1626358590000|2021-07-15 14:16:30|742479.7|740479.7|742273.8|740273.8|742482.8|740919.6|741919.6|740258.5|39
1626358600000|2021-07-15 14:16:40|742272.7|740272.7|742254|740254|742328.6|740328.6|742254|740254|31
1626358610000|2021-07-15 14:16:50|742252.6|740252.6|742223.7|740223.7|742262.4|740262.4|742217.7|740217.7|35
1626358620000|2021-07-15 14:17:00|742224.3|740224.3|742235.5|740235.5|742238.8|740238.8|742187.5|740187.5|37
1626358630000|2021-07-15 14:17:10|741690.2|740690.2|742216.9|740216.9|742228.7|740690.2|741683.8|740184.9|36
1626358640000|2021-07-15 14:17:20|742211.3|740211.3|742363.4|740363.4|742369.3|740817.3|741817.3|740211.3|31
1626358650000|2021-07-15 14:17:30|742363.1|740363.1|742353.9|740353.9|742366.9|740366.9|742347.8|740347.8|28
1626358660000|2021-07-15 14:17:40|742354.3|740354.3|742344.3|740344.3|742366.9|740366.9|742344.3|740344.3|29
1626358670000|2021-07-15 14:17:50|742347.3|740347.3|742352|740352|742373.7|740373.7|742340.7|740340.7|32
1626358680000|2021-07-15 14:18:00|742355.8|740355.8|742366.9|740366.9|742399.4|740399.4|742350.5|740350.5|31
1626358690000|2021-07-15 14:18:10|742362.8|740362.8|742372.1|740372.1|742375.1|740375.1|742351.3|740351.3|35
1626358700000|2021-07-15 14:18:20|742373.1|740373.1|742365.6|740365.6|742376|740858.3|741858.3|740333.3|29
1626358710000|2021-07-15 14:18:30|742367.2|740367.2|742480.9|740480.9|742481.3|740481.3|742365.2|740365.2|34
1626358720000|2021-07-15 14:18:40|742471.6|740471.6|742496.3|740496.3|742498.5|740498.5|742379|740379|38
1626358730000|2021-07-15 14:18:50|742498|740498|742615.8|740615.8|742615.8|741115.2|742108.7|740498|36
1626358740000|2021-07-15 14:19:00|742613.2|740613.2|742614|740614|742617.4|741101.9|742101.9|740593.2|30
1626358750000|2021-07-15 14:19:10|742613|740613|742623.3|740623.3|742627.7|740627.7|742613|740613|33
1626358760000|2021-07-15 14:19:20|742624.8|740624.8|742619.5|740619.5|742627.9|740627.9|742608.2|740608.2|38
1626358770000|2021-07-15 14:19:30|742623.7|740623.7|742627.7|740627.7|742631.7|740631.7|742595.4|740595.4|37
1626358780000|2021-07-15 14:19:40|742625|740625|742623|740623|742640.5|740640.5|742618.2|740618.2|32
1626358790000|2021-07-15 14:19:50|742621.7|740621.7|742618.5|740618.5|742627.4|740627.4|742608.8|740608.8|35
1626358800000|2021-07-15 14:20:00|742631.9|740631.9|742537.4|740537.4|742631.9|740631.9|742536.3|740536.3|39
1626358810000|2021-07-15 14:20:10|742522.1|740522.1|742506|740506|742536.5|740536.5|742502.8|740502.8|37
1626358820000|2021-07-15 14:20:20|742507.5|740507.5|742487|740487|742508.5|740508.5|742486.3|740486.3|34
1626358830000|2021-07-15 14:20:30|742486.5|740486.5|742528.3|740528.3|742528.3|740528.3|742449.6|740449.6|31
1626358840000|2021-07-15 14:20:40|742523.5|740523.5|742595.2|740595.2|742624.9|740624.9|742514.5|740514.5|38
1626358850000|2021-07-15 14:20:50|742595.6|740595.6|742588.6|740588.6|742610.6|740610.6|742580.9|740580.9|31
1626358860000|2021-07-15 14:21:00|742584.7|740584.7|742581.1|740581.1|742586.2|740586.2|742565.1|740565.1|32
1626358870000|2021-07-15 14:21:10|742577.6|740577.6|742630.7|740630.7|742630.7|740630.7|742574.6|740574.6|36
1626358880000|2021-07-15 14:21:20|742625.6|740625.6|742608.8|740608.8|742633.5|740633.5|742608.1|740608.1|30
1626358890000|2021-07-15 14:21:30|742607|740607|742625.6|740625.6|742634.5|740634.5|742602.7|740602.7|32
1626358900000|2021-07-15 14:21:40|742622|740622|742631.4|740631.4|742635.7|740635.7|742621.4|740621.4|30
1626358910000|2021-07-15 14:21:50|742631.2|740631.2|742650.2|740650.2|742662|741159.8|742159.8|740630.5|32
1626358920000|2021-07-15 14:22:00|742649.7|740649.7|742656.1|740656.1|742657.3|741153.1|742153.1|740623.3|32
1626358930000|2021-07-15 14:22:10|742648.9|740648.9|742659.9|740659.9|742679.8|740679.8|742648.2|740648.2|35
1626358940000|2021-07-15 14:22:20|742660.3|740660.3|742671|740671|742679.5|740679.5|742660|740660|30
1626358950000|2021-07-15 14:22:30|742670.4|740670.4|742670.5|740670.5|742688.4|740688.4|742667.5|740667.5|33
1626358960000|2021-07-15 14:22:40|742668.7|740668.7|742663.8|740663.8|742676|740676|742652.5|740652.5|31
1626358970000|2021-07-15 14:22:50|742663.9|740663.9|742652.6|740652.6|742686.4|741209.6|742199.8|740649.5|33
1626358980000|2021-07-15 14:23:00|742649.7|740649.7|742628.4|740628.4|742659.1|740659.1|742625.9|740625.9|36
1626358990000|2021-07-15 14:23:10|742628.3|740628.3|742585.6|740585.6|742629.6|741109.1|742091.7|740548.4|34
1626359000000|2021-07-15 14:23:20|742583.1|740583.1|742589.8|740589.8|742609.8|741109.4|742089.9|740564.9|39
1626359010000|2021-07-15 14:23:30|742587.4|740587.4|742590.6|740590.6|742609.4|740609.4|742587|740587|29
1626359020000|2021-07-15 14:23:40|742588.7|740588.7|742581.5|740581.5|742613.8|741111.6|742082.2|740577.8|35
1626359030000|2021-07-15 14:23:50|742581.7|740581.7|742081|741081|742604.6|741122.3|742077.7|740570.7|32
1626359040000|2021-07-15 14:24:00|742072.8|741072.8|742540.9|740540.9|742551.6|741072.8|742020.2|740491.5|36
1626359050000|2021-07-15 14:24:10|742513.4|740513.4|742474.6|740474.6|742513.4|740963.3|741948.3|740445.9|36
1626359060000|2021-07-15 14:24:20|742478.4|740478.4|742490.8|740490.8|742527.3|741077.4|742062.1|740473.3|32
1626359070000|2021-07-15 14:24:30|742483.2|740483.2|742495.1|740495.1|742524.4|740524.4|742482.7|740482.7|36
1626359080000|2021-07-15 14:24:40|742496.1|740496.1|742540.2|740540.2|742553.3|740553.3|742488.3|740488.3|26
1626359090000|2021-07-15 14:24:50|742520.5|740520.5|742512.3|740512.3|742540.5|740540.5|742507.7|740507.7|34
1626359100000|2021-07-15 14:25:00|742008.7|741008.7|742111.4|741111.4|742527.6|741111.4|742008.7|740503|30
1626359110000|2021-07-15 14:25:10|742106.8|741106.8|742630.3|740630.3|742640.8|741115.6|742106.8|740602.6|34
1626359120000|2021-07-15 14:25:20|742632.8|740632.8|742647.5|740647.5|742649.1|740649.1|742628.3|740628.3|26
1626359130000|2021-07-15 14:25:30|742648.3|740648.3|742653.5|740653.5|742660.2|740660.2|742616.5|740616.5|35
1626359140000|2021-07-15 14:25:40|742653.4|740653.4|742641.1|740641.1|742694.6|741200|742199|740641.1|38
1626359150000|2021-07-15 14:25:50|742644.8|740644.8|742716.7|740716.7|742738.3|741247.2|742200.9|740644.8|31
1626359160000|2021-07-15 14:26:00|742719.6|740719.6|742240.4|741240.4|742736.6|741240.4|742216.9|740714.6|30
1626359170000|2021-07-15 14:26:10|742729.6|740729.6|742220.2|741220.2|742735.4|741224.6|742210.7|740714.4|34
1626359180000|2021-07-15 14:26:20|742216.7|741216.7|742210.3|741210.3|742216.7|741216.7|742202.2|741202.2|28
1626359190000|2021-07-15 14:26:30|742211.8|741211.8|742713|740713|742716.5|741217.7|742211.8|740697.6|32
1626359200000|2021-07-15 14:26:40|742711.6|740711.6|742938.5|740938.5|742945|741435.2|742262|740706.4|40
1626359210000|2021-07-15 14:26:50|742938.6|740938.6|743282|741282|743282|741512.7|742447.6|740937.8|37
1626359220000|2021-07-15 14:27:00|743277.5|741277.5|743172.9|741172.9|743277.5|741668.8|742664.4|741159|37
1626359230000|2021-07-15 14:27:10|743170.5|741170.5|743014|741014|743173|741563.6|742519.6|741012.6|37
1626359240000|2021-07-15 14:27:20|743019.4|741019.4|742981.6|740981.6|743025.6|741515.6|742473.8|740962.4|31
1626359250000|2021-07-15 14:27:30|742987.4|740987.4|743018|741018|743030.7|741030.7|742987.4|740987.4|36
1626359260000|2021-07-15 14:27:40|743018.1|741018.1|743042.4|741042.4|743045.6|741045.6|743014.5|741014.5|33
1626359270000|2021-07-15 14:27:50|743043.1|741043.1|743005.8|741005.8|743043.1|741043.1|742992|740992|26
1626359280000|2021-07-15 14:28:00|743010.5|741010.5|742972|740972|743010.5|741010.5|742970.2|740970.2|33
1626359290000|2021-07-15 14:28:10|742969.4|740969.4|743000.8|741000.8|743000.8|741000.8|742969.4|740969.4|28
1626359300000|2021-07-15 14:28:20|743000.5|741000.5|742574|741574|743028.6|741575.1|742563.5|740999.8|26
1626359310000|2021-07-15 14:28:30|742554|741554|743035|741035|743060.5|741554|742547.1|741010.9|34
1626359320000|2021-07-15 14:28:40|743035.5|741035.5|743001.3|741001.3|743045.5|741505|742491|740982.3|36
1626359330000|2021-07-15 14:28:50|742996.5|740996.5|743022.8|741022.8|743031.8|741031.8|742996.5|740996.5|37
1626359340000|2021-07-15 14:29:00|743027.2|741027.2|742452.9|741452.9|743030.2|741494.5|742452.9|740955.4|36
1626359350000|2021-07-15 14:29:10|742943.7|740943.7|742974.9|740974.9|742979.2|740979.2|742933.4|740933.4|38
1626359360000|2021-07-15 14:29:20|742973.3|740973.3|742912.8|740912.8|743025.7|741025.7|742897.3|740897.3|35
1626359370000|2021-07-15 14:29:30|742913.8|740913.8|742953.9|740953.9|742982.8|741461|742461|740911.5|32
1626359380000|2021-07-15 14:29:40|742954.8|740954.8|742524.6|741524.6|743073.2|741552.7|742515.5|740954.8|35
1626359390000|2021-07-15 14:29:50|742530.1|741530.1|743027.9|741027.9|743043.2|741530.1|742524.2|741024.2|33
1626359400000|2021-07-15 14:30:00|742532|741532|743049|741049|743049|741550.3|742532|741025.5|32
1626359410000|2021-07-15 14:30:10|743040.5|741040.5|742832.3|740832.3|743058.4|741058.4|742832.2|740832.2|37
1626359420000|2021-07-15 14:30:20|742850.6|740850.6|742696.6|740696.6|742863.1|741301.4|742216.4|740672.7|36
1626359430000|2021-07-15 14:30:30|742707|740707|742712.2|740712.2|742734.2|740734.2|742705.1|740705.1|39
1626359440000|2021-07-15 14:30:40|742711.9|740711.9|742198.1|741198.1|742711.9|741213.1|742192.9|740684.5|33
1626359450000|2021-07-15 14:30:50|742199|741199|742168.9|741168.9|742205.7|741205.7|742168.9|741168.9|28
1626359460000|2021-07-15 14:31:00|742149.3|741149.3|742020.6|741020.6|742644.8|741149.3|742020.6|740612|29
1626359470000|2021-07-15 14:31:10|742480.1|740480.1|741991.1|740991.1|742508|741008|741988|740465.9|34
1626359480000|2021-07-15 14:31:20|741989.5|740989.5|742378.2|740378.2|742378.2|740994.9|741918|740378.2|25
1626359490000|2021-07-15 14:31:30|742373.3|740373.3|742428.2|740428.2|742432.5|740917.7|741914.5|740373.1|28
1626359500000|2021-07-15 14:31:40|742428.6|740428.6|742399.7|740399.7|742437.5|740904.3|741902|740398.6|31
1626359510000|2021-07-15 14:31:50|742399.2|740399.2|741905.3|740905.3|742412.1|740909.3|741903.5|740399.2|23
1626359520000|2021-07-15 14:32:00|741901.8|740901.8|741883|740883|742403.6|740904.9|741883|740393.2|24
1626359530000|2021-07-15 14:32:10|741881.5|740881.5|742394.3|740394.3|742415.7|740881.5|741881.5|740359.7|34
1626359540000|2021-07-15 14:32:20|741875.5|740875.5|741792.2|740792.2|742372.8|740891.8|741789.5|740294.2|37
1626359550000|2021-07-15 14:32:30|741791.9|740791.9|741783.9|740783.9|741801.8|740801.8|741724.7|740724.7|30
1626359560000|2021-07-15 14:32:40|741817.1|740817.1|742358.2|740358.2|742358.2|740832.6|741817.1|740312.6|34
1626359570000|2021-07-15 14:32:50|742350.8|740350.8|741775.4|740775.4|742350.8|740854.3|741761.3|740350.8|35
1626359580000|2021-07-15 14:33:00|741776.2|740776.2|742230.5|740230.5|742250.5|740776.4|741737.1|740217.9|38
1626359590000|2021-07-15 14:33:10|742228.6|740228.6|742237.9|740237.9|742246.8|740748.2|741748.2|740226.3|36
1626359600000|2021-07-15 14:33:20|742237|740237|741726.8|740726.8|742249.4|740733.1|741701.6|740192|36
1626359610000|2021-07-15 14:33:30|741731.5|740731.5|742436.8|740436.8|742448.7|740948.5|741731.5|740259.8|38
1626359620000|2021-07-15 14:33:40|742431|740431|742390.7|740390.7|742471|740471|742388.3|740388.3|35
1626359630000|2021-07-15 14:33:50|742391.3|740391.3|742404.3|740404.3|742412.9|740412.9|742390.8|740390.8|29
1626359640000|2021-07-15 14:34:00|742405.7|740405.7|742413|740413|742413|740413|742384.7|740384.7|34
1626359650000|2021-07-15 14:34:10|742417|740417|742406.3|740406.3|742419.9|740419.9|742365.3|740365.3|37
1626359660000|2021-07-15 14:34:20|742404.1|740404.1|742378.7|740378.7|742433.9|740433.9|742377.8|740377.8|36
1626359670000|2021-07-15 14:34:30|742377.5|740377.5|742326.2|740326.2|742379.3|740379.3|742315.6|740315.6|37
1626359680000|2021-07-15 14:34:40|742323.2|740323.2|742353.8|740353.8|742376.9|740376.9|742322.8|740322.8|30
1626359690000|2021-07-15 14:34:50|742365.5|740365.5|742364.2|740364.2|742366.2|740366.2|742352.4|740352.4|25
1626359700000|2021-07-15 14:35:00|742366.1|740366.1|742444.7|740444.7|742445.6|740445.6|742366.1|740366.1|39
1626359710000|2021-07-15 14:35:10|742442.4|740442.4|742418.2|740418.2|742442.4|740442.4|742418.1|740418.1|35
1626359720000|2021-07-15 14:35:20|742418.9|740418.9|742397.2|740397.2|742437.6|740437.6|742393.3|740393.3|35
1626359730000|2021-07-15 14:35:30|742398.7|740398.7|742407.5|740407.5|742420.4|740420.4|742388.9|740388.9|35
1626359740000|2021-07-15 14:35:40|742406.5|740406.5|742481.4|740481.4|742482.5|740482.5|742405.7|740405.7|37
1626359750000|2021-07-15 14:35:50|742480.4|740480.4|742475.4|740475.4|742483.3|740483.3|742472.6|740472.6|21
1626359760000|2021-07-15 14:36:00|742483.6|740483.6|742443.9|740443.9|742485|740485|742443.9|740443.9|30
1626359770000|2021-07-15 14:36:10|742422.3|740422.3|742455.5|740455.5|742462.8|740462.8|742398.2|740398.2|37
1626359780000|2021-07-15 14:36:20|742442.1|740442.1|742464.9|740464.9|742464.9|740464.9|742442.1|740442.1|34
1626359790000|2021-07-15 14:36:30|742485|740485|742469.8|740469.8|742490.9|740490.9|742448|740448|34
1626359800000|2021-07-15 14:36:40|742464.7|740464.7|742590|740590|742598.4|740598.4|742464.7|740464.7|35
1626359810000|2021-07-15 14:36:50|742590.2|740590.2|742628.1|740628.1|742633.6|740633.6|742567|740567|38
1626359820000|2021-07-15 14:37:00|742622.8|740622.8|742747.5|740747.5|742747.5|740747.5|742622.8|740622.8|36
1626359830000|2021-07-15 14:37:10|742742.5|740742.5|742831.9|740831.9|742831.9|740831.9|742712.7|740712.7|40
1626359840000|2021-07-15 14:37:20|742825.7|740825.7|742755.3|740755.3|742825.7|740825.7|742755.3|740755.3|36
1626359850000|2021-07-15 14:37:30|742764.6|740764.6|742706.8|740706.8|742764.6|740764.6|742695|740695|36
1626359860000|2021-07-15 14:37:40|742688.4|740688.4|742633.5|740633.5|742688.4|740688.4|742623.8|740623.8|38
1626359870000|2021-07-15 14:37:50|742630.7|740630.7|742692.8|740692.8|742700.9|740700.9|742630.7|740630.7|37
1626359880000|2021-07-15 14:38:00|742695.6|740695.6|742652.5|740652.5|742724.7|740724.7|742637.7|740637.7|37
1626359890000|2021-07-15 14:38:10|742653.6|740653.6|742632.4|740632.4|742667.4|740667.4|742632.4|740632.4|35
1626359900000|2021-07-15 14:38:20|742633.7|740633.7|742747|740747|742752.3|741123.5|742123.5|740572.5|39
1626359910000|2021-07-15 14:38:30|742745.2|740745.2|742775.1|740775.1|742796.7|740796.7|742745.2|740745.2|38
1626359920000|2021-07-15 14:38:40|742775.5|740775.5|742715.7|740715.7|742775.5|740775.5|742686.1|740686.1|32
1626359930000|2021-07-15 14:38:50|742715.3|740715.3|742730.7|740730.7|742751.7|740751.7|742710.6|740710.6|35
1626359940000|2021-07-15 14:39:00|742729.9|740729.9|742638.2|740638.2|742729.9|740729.9|742619.3|740619.3|39
1626359950000|2021-07-15 14:39:10|742636.3|740636.3|742602.2|740602.2|742636.3|740636.3|742594.1|740594.1|37
1626359960000|2021-07-15 14:39:20|742601.7|740601.7|742658.6|740658.6|742670.9|740670.9|742586.9|740586.9|32
1626359970000|2021-07-15 14:39:30|742661.6|740661.6|742634.9|740634.9|742675.1|740675.1|742634.9|740634.9|34
1626359980000|2021-07-15 14:39:40|742637.9|740637.9|742668.4|740668.4|742668.4|740668.4|742629.8|740629.8|36
1626359990000|2021-07-15 14:39:50|742659.2|740659.2|742672.5|740672.5|742679|740679|742659.2|740659.2|30
1626360000000|2021-07-15 14:40:00|742693.1|740693.1|742687.2|740687.2|742734.7|740734.7|742681|740681|39
1626360010000|2021-07-15 14:40:10|742686.9|740686.9|742719.4|740719.4|742724.9|740724.9|742659.1|740659.1|34
1626360020000|2021-07-15 14:40:20|742721.6|740721.6|742779.5|740779.5|742812.9|740812.9|742714.8|740714.8|37
1626360030000|2021-07-15 14:40:30|742780.5|740780.5|742738.3|740738.3|742795.8|740795.8|742711.4|740711.4|39
1626360040000|2021-07-15 14:40:40|742732|740732|742822.1|740822.1|742834.2|740834.2|742732|740732|38
1626360050000|2021-07-15 14:40:50|742822.4|740822.4|742755.9|740755.9|742826.9|741335.9|742335.9|740755.9|33
1626360060000|2021-07-15 14:41:00|742757.6|740757.6|742760.2|740760.2|742771.7|740771.7|742741.6|740741.6|36
1626360070000|2021-07-15 14:41:10|742762.3|740762.3|742746.3|740746.3|742768.6|740768.6|742740.5|740740.5|30
1626360080000|2021-07-15 14:41:20|742751|740751|742742.7|740742.7|742768|740768|742733|740733|34
1626360090000|2021-07-15 14:41:30|742744.7|740744.7|742731.2|740731.2|742744.7|740744.7|742723.6|740723.6|27
1626360100000|2021-07-15 14:41:40|742730.6|740730.6|742758.5|740758.5|742758.5|740758.5|742722.6|740722.6|28
1626360110000|2021-07-15 14:41:50|742757.6|740757.6|742716.9|740716.9|742763.6|740763.6|742714.7|740714.7|34
1626360120000|2021-07-15 14:42:00|742711.9|740711.9|742676.9|740676.9|742716.9|740716.9|742634.6|740634.6|35
1626360130000|2021-07-15 14:42:10|742678.9|740678.9|742770.1|740770.1|742772.7|740772.7|742664.2|740664.2|37
1626360140000|2021-07-15 14:42:20|742762.9|740762.9|742805|740805|742813.2|741345.1|742337.2|740753.8|38
1626360150000|2021-07-15 14:42:30|742807.1|740807.1|742969.2|740969.2|742969.2|741408.4|742347.3|740801.3|40
1626360160000|2021-07-15 14:42:40|743006.5|741006.5|742522.5|741522.5|743009.3|741522.5|742522.5|740971.3|37
1626360170000|2021-07-15 14:42:50|742519.2|741519.2|743043.8|741043.8|743043.8|741519.2|742519.2|740955|40
1626360180000|2021-07-15 14:43:00|743038.6|741038.6|742456.2|741456.2|743050.5|741560.3|742440.2|740953.7|32
1626360190000|2021-07-15 14:43:10|742455.3|741455.3|742973.1|740973.1|742982.7|741475.6|742455.3|740969.8|33
1626360200000|2021-07-15 14:43:20|742972.6|740972.6|742529.5|741529.5|743008|741529.5|742485.9|740958|38
1626360210000|2021-07-15 14:43:30|742530.8|741530.8|742521.7|741521.7|742541.5|741541.5|742521.6|741521.6|27
1626360220000|2021-07-15 14:43:40|742526.3|741526.3|742530.5|741530.5|742540.8|741540.8|742485.2|741485.2|32
1626360230000|2021-07-15 14:43:50|742543.6|741543.6|742514.8|741514.8|743001.4|741553.6|742495.5|741001.4|32
1626360240000|2021-07-15 14:44:00|742517.8|741517.8|742482.9|741482.9|742538.6|741538.6|742459.9|741459.9|35
1626360250000|2021-07-15 14:44:10|742461.4|741461.4|742467.8|741467.8|742979.8|741467.8|742457.5|740961|23
1626360260000|2021-07-15 14:44:20|742467.1|741467.1|742943.5|740943.5|742952.3|741469.4|742449.2|740935|29
1626360270000|2021-07-15 14:44:30|742937.5|740937.5|742487|741487|742960|741487|742440.3|740931.8|29
1626360280000|2021-07-15 14:44:40|742487.5|741487.5|742993.7|740993.7|742993.7|741492|742434.9|740946|30
1626360290000|2021-07-15 14:44:50|742994.6|740994.6|742480.2|741480.2|742994.6|741492.8|742446.7|740953.5|33
1626360300000|2021-07-15 14:45:00|742479.6|741479.6|742513|741513|743003.1|741516.3|742467.7|740955.1|35
1626360310000|2021-07-15 14:45:10|742517.4|741517.4|742442.4|741442.4|743040.5|741540.5|742442.4|740949.9|34
1626360320000|2021-07-15 14:45:20|742439.3|741439.3|742438|741438|742944.2|741449|742423.1|740936.8|33
1626360330000|2021-07-15 14:45:30|742436.4|741436.4|742387.7|741387.7|742895|741436.4|742387.4|740895|31
1626360340000|2021-07-15 14:45:40|742387|741387|742378.2|741378.2|742933|741434.6|742376.7|740923.5|28
1626360350000|2021-07-15 14:45:50|742383.3|741383.3|742404.2|741404.2|742895.8|741404.2|742376.1|740895.8|31
1626360360000|2021-07-15 14:46:00|742911.1|740911.1|742923.5|740923.5|742929.2|741418.5|742398.3|740898.4|34
1626360370000|2021-07-15 14:46:10|742923.9|740923.9|742397.5|741397.5|742926.8|741402.1|742393.4|740899.9|26
1626360380000|2021-07-15 14:46:20|742401.4|741401.4|742373.9|741373.9|742931|741415.2|742373.9|740931|27
1626360390000|2021-07-15 14:46:30|742374.9|741374.9|742392.5|741392.5|742398.5|741398.5|742372.6|741372.6|34
1626360400000|2021-07-15 14:46:40|742392.3|741392.3|742416.1|741416.1|742416.1|741416.1|742387.4|741387.4|31
1626360410000|2021-07-15 14:46:50|742416.5|741416.5|742399|741399|742416.9|741416.9|742395.5|741395.5|29
1626360420000|2021-07-15 14:47:00|742407.9|741407.9|742410.7|741410.7|742416.8|741416.8|742397|741397|31
1626360430000|2021-07-15 14:47:10|742408.4|741408.4|742426.5|741426.5|742433.8|741433.8|742402.3|741402.3|29
1626360440000|2021-07-15 14:47:20|742431.8|741431.8|742456.6|741456.6|742471.8|741471.8|742422.7|741422.7|31
1626360450000|2021-07-15 14:47:30|742464.3|741464.3|742395.8|741395.8|742961.4|741464.3|742395.8|740917.4|31
1626360460000|2021-07-15 14:47:40|742903.5|740903.5|742392.2|741392.2|742903.5|741397.5|742377|740903.5|27
1626360470000|2021-07-15 14:47:50|742390.2|741390.2|742397.1|741397.1|742397.1|741397.1|742388.7|741388.7|18
1626360480000|2021-07-15 14:48:00|742392.6|741392.6|742389.8|741389.8|742395.9|741395.9|742385.7|741385.7|25
1626360490000|2021-07-15 14:48:10|742388.5|741388.5|742381|741381|742388.5|741388.5|742368.9|741368.9|25
1626360500000|2021-07-15 14:48:20|742381.3|741381.3|742376.3|741376.3|742381.9|741381.9|742372.3|741372.3|24
1626360510000|2021-07-15 14:48:30|742375.4|741375.4|742396.3|741396.3|742908.9|741407.7|742375.4|740897|27
1626360520000|2021-07-15 14:48:40|742395.9|741395.9|742902.2|740902.2|742915.5|741406.7|742394.4|740902.2|29
1626360530000|2021-07-15 14:48:50|742902.7|740902.7|742927.3|740927.3|742928.1|741410.5|742410.5|740902.2|26
1626360540000|2021-07-15 14:49:00|742928.6|740928.6|743079.5|741079.5|743087.2|741631|742415|740909.2|37
1626360550000|2021-07-15 14:49:10|743078.7|741078.7|742586.9|741586.9|743103.2|741645|742574.5|741075|34
1626360560000|2021-07-15 14:49:20|742590.3|741590.3|742631.6|741631.6|743109.9|741644.6|742588.6|741096.8|25
1626360570000|2021-07-15 14:49:30|742639.1|741639.1|743114.5|741114.5|743124.9|741731|742597.9|741112.8|35
1626360580000|2021-07-15 14:49:40|743108.5|741108.5|742392.9|741392.9|743108.5|741463.7|742374.9|740951.4|34
1626360590000|2021-07-15 14:49:50|742363.7|741363.7|742367.2|741367.2|742371.6|741371.6|742328.7|741328.7|36
1626360600000|2021-07-15 14:50:00|742365.1|741365.1|742634.3|740634.3|742764.3|741367.9|742306.7|740629|38
1626360610000|2021-07-15 14:50:10|742639.4|740639.4|742663.5|740663.5|742663.5|740663.5|742626.6|740626.6|37
1626360620000|2021-07-15 14:50:20|742673.3|740673.3|742741.3|740741.3|742742.1|740742.1|742673.3|740673.3|37
1626360630000|2021-07-15 14:50:30|742739.8|740739.8|742654.1|740654.1|742741.6|740741.6|742594.5|740594.5|36
1626360640000|2021-07-15 14:50:40|742656.5|740656.5|742727|740727|742727.3|740727.3|742656.5|740656.5|32
1626360650000|2021-07-15 14:50:50|742722.5|740722.5|742697.4|740697.4|742726.9|740726.9|742650|740650|34
1626360660000|2021-07-15 14:51:00|742707|740707|742586.4|740586.4|742726.5|740726.5|742581.8|740581.8|35
1626360670000|2021-07-15 14:51:10|742587.1|740587.1|742585.2|740585.2|742624|740624|742584.6|740584.6|36
1626360680000|2021-07-15 14:51:20|742590.3|740590.3|742482.6|740482.6|742601.4|740601.4|742476.7|740476.7|34
1626360690000|2021-07-15 14:51:30|742485.6|740485.6|742585.7|740585.7|742585.7|740585.7|742485.6|740485.6|36
1626360700000|2021-07-15 14:51:40|742577|740577|742464.3|740464.3|742582.1|740582.1|742449.2|740449.2|39
1626360710000|2021-07-15 14:51:50|742464|740464|742467.2|740467.2|742479.6|740479.6|742448|740448|37
1626360720000|2021-07-15 14:52:00|742462.9|740462.9|742477|740477|742498|740498|742462.9|740462.9|34
1626360730000|2021-07-15 14:52:10|742471.7|740471.7|742516.8|740516.8|742521.9|740521.9|742471.7|740471.7|36
1626360740000|2021-07-15 14:52:20|742531.1|740531.1|742577.8|740577.8|742577.8|740577.8|742530.2|740530.2|36
1626360750000|2021-07-15 14:52:30|742580.5|740580.5|742609.9|740609.9|742616.2|740616.2|742561.2|740561.2|35
1626360760000|2021-07-15 14:52:40|742609.1|740609.1|742646.2|740646.2|742673|740673|742578.4|740578.4|28
1626360770000|2021-07-15 14:52:50|742646.3|740646.3|742534.6|740534.6|742669.7|740669.7|742525.9|740525.9|36
1626360780000|2021-07-15 14:53:00|742527.5|740527.5|742553|740553|742567.5|740567.5|742524|740524|29
1626360790000|2021-07-15 14:53:10|742555.7|740555.7|742662|740662|742664|740664|742552.6|740552.6|29
1626360800000|2021-07-15 14:53:20|742652|740652|742672.5|740672.5|742694.1|740694.1|742652|740652|32
1626360810000|2021-07-15 14:53:30|742674.3|740674.3|742668.5|740668.5|742674.3|740674.3|742658.2|740658.2|30
1626360820000|2021-07-15 14:53:40|742668|740668|742633.7|740633.7|742672.8|741179.6|742160.2|740625|30
1626360830000|2021-07-15 14:53:50|742634.3|740634.3|742681|740681|742684.9|740684.9|742634.3|740634.3|27
1626360840000|2021-07-15 14:54:00|742677.8|740677.8|742703.5|740703.5|742733.5|741218.4|742218.4|740677.8|31
1626360850000|2021-07-15 14:54:10|742699.1|740699.1|742686.2|740686.2|742719.5|740719.5|742686.2|740686.2|30
1626360860000|2021-07-15 14:54:20|742190.4|741190.4|742692|740692|742704.7|741209.5|742190.4|740691.8|24
1626360870000|2021-07-15 14:54:30|742690.9|740690.9|742668.7|740668.7|742698.2|740698.2|742668.7|740668.7|32
1626360880000|2021-07-15 14:54:40|742669.4|740669.4|742641.4|740641.4|742689.9|740689.9|742630.1|740630.1|31
1626360890000|2021-07-15 14:54:50|742639.9|740639.9|742637.1|740637.1|742654.4|740654.4|742637.1|740637.1|32
1626360900000|2021-07-15 14:55:00|742649.5|740649.5|742565.4|740565.4|742667.9|740667.9|742558.1|740558.1|37
1626360910000|2021-07-15 14:55:10|742565.3|740565.3|742576.4|740576.4|742611.6|740611.6|742565.3|740565.3|35
1626360920000|2021-07-15 14:55:20|742576.3|740576.3|742580.8|740580.8|742591.1|740591.1|742570.5|740570.5|33
1626360930000|2021-07-15 14:55:30|742581|740581|742586.5|740586.5|742604.3|740604.3|742581|740581|32
1626360940000|2021-07-15 14:55:40|742583.7|740583.7|742593.6|740593.6|742603.7|740603.7|742575.8|740575.8|29
1626360950000|2021-07-15 14:55:50|742597|740597|742583.5|740583.5|742610.1|740610.1|742564.8|740564.8|33
1626360960000|2021-07-15 14:56:00|742579.5|740579.5|742650|740650|742653.7|740653.7|742573.7|740573.7|33
1626360970000|2021-07-15 14:56:10|742659.2|740659.2|742623.7|740623.7|742680.8|741130.8|742130.8|740582.8|35
1626360980000|2021-07-15 14:56:20|742621.4|740621.4|742049.4|741049.4|742647.3|741143|742049.4|740560|26
1626360990000|2021-07-15 14:56:30|742048.6|741048.6|742029.3|741029.3|742050.3|741050.3|742026|741026|22
1626361000000|2021-07-15 14:56:40|742022.6|741022.6|742031.5|741031.5|742491.9|741031.5|742022.6|740475|27
1626361010000|2021-07-15 14:56:50|742042|741042|742552.3|740552.3|742552.8|741042.4|742029.3|740552.3|26
1626361020000|2021-07-15 14:57:00|742548.5|740548.5|742547.1|740547.1|742558.4|740558.4|742537.5|740537.5|32
1626361030000|2021-07-15 14:57:10|742546|740546|742547.1|740547.1|742547.1|740547.1|742538.2|740538.2|21
1626361040000|2021-07-15 14:57:20|742545.5|740545.5|742534.5|740534.5|742597.5|741100.7|742071.6|740532.5|27
1626361050000|2021-07-15 14:57:30|742544.3|740544.3|742035.5|741035.5|742544.3|741039.6|741951.5|740484|33
1626361060000|2021-07-15 14:57:40|742042|741042|742193.2|741193.2|742681.8|741215.6|742042|740555.5|37
1626361070000|2021-07-15 14:57:50|742192|741192|742311.4|741311.4|742805.6|741325.2|742181.7|740756.6|37
1626361080000|2021-07-15 14:58:00|742328.2|741328.2|742303.5|741303.5|742372.9|741372.9|742229.3|741229.3|36
1626361090000|2021-07-15 14:58:10|742312.8|741312.8|742416|741416|742834.5|741422.3|742307.2|740834.5|38
1626361100000|2021-07-15 14:58:20|742398.7|741398.7|742428.5|741428.5|742954.5|741444.2|742397.9|740895.5|36
1626361110000|2021-07-15 14:58:30|742429.5|741429.5|742497.9|741497.9|742503.8|741503.8|742428.5|741428.5|30
1626361120000|2021-07-15 14:58:40|742497|741497|742491.5|741491.5|743015.4|741509.1|742473.1|740980.9|31
1626361130000|2021-07-15 14:58:50|742482.1|741482.1|742485.7|741485.7|742487.9|741487.9|742480.7|741480.7|18
1626361140000|2021-07-15 14:59:00|742490.3|741490.3|742561.5|741561.5|742567.1|741567.1|742489.4|741489.4|35
1626361150000|2021-07-15 14:59:10|742560.7|741560.7|742593.5|741593.5|742636.7|741636.7|742559.7|741559.7|36
1626361160000|2021-07-15 14:59:20|742593.2|741593.2|742580|741580|743100.8|741603.4|742571.7|741100.8|35
1626361170000|2021-07-15 14:59:30|742547.7|741547.7|742949.1|740949.1|743021|741548.8|742422.9|740916.2|36
1626361180000|2021-07-15 14:59:40|742971.1|740971.1|742912.9|740912.9|742971.1|741456.5|742378|740897.5|34
1626361190000|2021-07-15 14:59:50|742383.1|741383.1|742380.1|741380.1|742403.3|741403.3|742375.4|741375.4|28
1626361200000|2021-07-15 15:00:00|742384.8|741384.8|742409.5|741409.5|742444.5|741444.5|742381.5|741381.5|37
1626361210000|2021-07-15 15:00:10|742401.4|741401.4|742991.1|740991.1|743029.1|741538.5|742391|740991.1|35
1626361220000|2021-07-15 15:00:20|742988|740988|742481.7|741481.7|743003.4|741521|742469.2|740968|32
1626361230000|2021-07-15 15:00:30|742487.9|741487.9|742455.9|741455.9|742997.2|741530.8|742438.5|740988.5|28
1626361240000|2021-07-15 15:00:40|742440.3|741440.3|742432.3|741432.3|742444.7|741444.7|742427.2|741427.2|27
1626361250000|2021-07-15 15:00:50|742409|741409|743013.1|741013.1|743037.3|741564|742409|741003.5|35
1626361260000|2021-07-15 15:01:00|742545.8|741545.8|743007.4|741007.4|743014.2|741577.5|742491.6|740963.5|34
1626361270000|2021-07-15 15:01:10|743010.7|741010.7|742589.7|741589.7|743042.9|741592.4|742506.6|740959|36
1626361280000|2021-07-15 15:01:20|742564.2|741564.2|743074.9|741074.9|743090.6|741625.5|742538.9|741069.5|37
1626361290000|2021-07-15 15:01:30|743081|741081|743106.7|741106.7|743167.8|741657.6|742608|741081|37
1626361300000|2021-07-15 15:01:40|743105.5|741105.5|742613.6|741613.6|743111.5|741613.6|742597.4|741054.5|36
1626361310000|2021-07-15 15:01:50|742613.9|741613.9|742486.8|741486.8|743152.2|741637.2|742474.5|740971.9|30
1626361320000|2021-07-15 15:02:00|742506.5|741506.5|742591.1|741591.1|743111.4|741626.1|742506.5|741038|36
1626361330000|2021-07-15 15:02:10|743084.7|741084.7|743097|741097|743101.8|741624|742584.6|741072|35
1626361340000|2021-07-15 15:02:20|743097.4|741097.4|742622.8|741622.8|743127.4|741654.5|742583.2|741064|36
1626361350000|2021-07-15 15:02:30|742621|741621|742646.1|741646.1|742646.1|741646.1|742621|741621|29
1626361360000|2021-07-15 15:02:40|742644.4|741644.4|742640.4|741640.4|742658.8|741658.8|742628.2|741628.2|30
1626361370000|2021-07-15 15:02:50|742639.3|741639.3|742659.2|741659.2|742659.2|741659.2|742637.7|741637.7|26
1626361380000|2021-07-15 15:03:00|742657.9|741657.9|742580|741580|743089.2|741658.9|742580|741080.5|26
1626361390000|2021-07-15 15:03:10|742569.9|741569.9|743075.7|741075.7|743076.9|741569.9|742565.8|741058|25
1626361400000|2021-07-15 15:03:20|743076.8|741076.8|742578.5|741578.5|743094.8|741594.2|742578.5|741063.1|25
1626361410000|2021-07-15 15:03:30|743073.6|741073.6|743025|741025|743095.7|741572.3|742516|741013.5|35
1626361420000|2021-07-15 15:03:40|743026.9|741026.9|743014.7|741014.7|743027.1|741525.2|742512.1|740993|26
1626361430000|2021-07-15 15:03:50|743018|741018|743021.7|741021.7|743029.4|741537|742509.1|740994|28
1626361440000|2021-07-15 15:04:00|743014.6|741014.6|742995.2|740995.2|743040|741524.6|742515.1|740986|29
1626361450000|2021-07-15 15:04:10|742996.7|740996.7|742941.2|740941.2|743006.1|741006.1|742931.2|740931.2|29
1626361460000|2021-07-15 15:04:20|742942.7|740942.7|742419.3|741419.3|742968.1|741475.9|742419.3|740938.5|27
1626361470000|2021-07-15 15:04:30|742423.6|741423.6|742382.2|741382.2|742926.6|741423.6|742369.5|740896.8|32
1626361480000|2021-07-15 15:04:40|742383|741383|742360.6|741360.6|742383.9|741383.9|742360.6|741360.6|26
1626361490000|2021-07-15 15:04:50|742368.8|741368.8|742366.9|741366.9|742370.4|741370.4|742361|741361|28
1626361500000|2021-07-15 15:05:00|742374.2|741374.2|742360.3|741360.3|742374.2|741374.2|742345.2|741345.2|30
1626361510000|2021-07-15 15:05:10|742360.4|741360.4|742354.6|741354.6|742361.7|741361.7|742349.8|741349.8|22
1626361520000|2021-07-15 15:05:20|742354|741354|742351.4|741351.4|742360.6|741360.6|742348.9|741348.9|21
1626361530000|2021-07-15 15:05:30|742352.5|741352.5|742352.4|741352.4|742361.2|741361.2|742341.9|741341.9|25
1626361540000|2021-07-15 15:05:40|742344.4|741344.4|742332.6|741332.6|742344.4|741344.4|742314.6|741314.6|24
1626361550000|2021-07-15 15:05:50|742328.7|741328.7|742340.1|741340.1|742350|741350|742327.8|741327.8|26
1626361560000|2021-07-15 15:06:00|742345.4|741345.4|742338.5|741338.5|742347.9|741347.9|742322|741322|27
1626361570000|2021-07-15 15:06:10|742346.9|741346.9|742343.9|741343.9|742356.8|741356.8|742333.3|741333.3|25
1626361580000|2021-07-15 15:06:20|742344.7|741344.7|742692.8|740692.8|742715.7|741345.5|742225|740692.8|27
1626361590000|2021-07-15 15:06:30|742692.7|740692.7|742644|740644|742755.3|741256.1|742177.4|740637.5|30
1626361600000|2021-07-15 15:06:40|742658.1|740658.1|742615.3|740615.3|742658.1|741105.1|742105.1|740607.5|31
1626361610000|2021-07-15 15:06:50|742615|740615|742597.5|740597.5|742666.2|741161.2|742131|740594.8|28
1626361620000|2021-07-15 15:07:00|742594.9|740594.9|742042|741042|742594.9|741046.5|742020.4|740527.3|35
1626361630000|2021-07-15 15:07:10|742534.8|740534.8|742542.5|740542.5|742562.4|740562.4|742534.8|740534.8|35
1626361640000|2021-07-15 15:07:20|742542.8|740542.8|742619.3|740619.3|742619.3|740619.3|742542.8|740542.8|37
1626361650000|2021-07-15 15:07:30|742610.8|740610.8|742572.6|740572.6|742613|740613|742563.8|740563.8|33
1626361660000|2021-07-15 15:07:40|742572.3|740572.3|742557.8|740557.8|742584|740584|742557.8|740557.8|22
1626361670000|2021-07-15 15:07:50|742557|740557|742569.7|740569.7|742578|740578|742555.8|740555.8|32
1626361680000|2021-07-15 15:08:00|742568.9|740568.9|742617.3|740617.3|742624.9|740624.9|742568.9|740568.9|36
1626361690000|2021-07-15 15:08:10|742617.7|740617.7|742613.1|740613.1|742624.5|740624.5|742609|740609|31
1626361700000|2021-07-15 15:08:20|742623.1|740623.1|742646.6|740646.6|742646.6|740646.6|742616.1|740616.1|31
1626361710000|2021-07-15 15:08:30|742635.9|740635.9|742632.3|740632.3|742635.9|740635.9|742628.7|740628.7|33
1626361720000|2021-07-15 15:08:40|742631.7|740631.7|742625.4|740625.4|742644.6|740644.6|742617.9|740617.9|28
1626361730000|2021-07-15 15:08:50|742624.6|740624.6|742640.1|740640.1|742651|740651|742624.2|740624.2|30
1626361740000|2021-07-15 15:09:00|742641.7|740641.7|742596.9|740596.9|742647.8|740647.8|742593.9|740593.9|35
1626361750000|2021-07-15 15:09:10|742618.3|740618.3|742653.2|740653.2|742682.3|740682.3|742618.3|740618.3|36
1626361760000|2021-07-15 15:09:20|742654.9|740654.9|742713|740713|742713|740713|742650.6|740650.6|30
1626361770000|2021-07-15 15:09:30|742713.3|740713.3|742700.1|740700.1|742713.3|740713.3|742680.2|740680.2|35
1626361780000|2021-07-15 15:09:40|742692.2|740692.2|742161.1|741161.1|742704.8|741161.1|742161.1|740678.6|30
1626361790000|2021-07-15 15:09:50|742172.1|741172.1|742658|740658|742680.6|741179.2|742129.8|740640.4|36
1626361800000|2021-07-15 15:10:00|742666.2|740666.2|742664.3|740664.3|742690.2|741174.5|742174.5|740646.2|38
1626361810000|2021-07-15 15:10:10|742631.2|740631.2|742657.9|740657.9|742667.8|740667.8|742631.2|740631.2|35
1626361820000|2021-07-15 15:10:20|742657.8|740657.8|742684.2|740684.2|742684.8|740684.8|742657.8|740657.8|36
1626361830000|2021-07-15 15:10:30|742683.5|740683.5|742815.5|740815.5|742831.9|740831.9|742683.5|740683.5|37
1626361840000|2021-07-15 15:10:40|742814.3|740814.3|742807.8|740807.8|742814.3|740814.3|742806.1|740806.1|23
1626361850000|2021-07-15 15:10:50|742807.5|740807.5|742749.4|740749.4|742807.5|740807.5|742748.4|740748.4|29
1626361860000|2021-07-15 15:11:00|742751.2|740751.2|742818.8|740818.8|742832|740832|742741.4|740741.4|35
1626361870000|2021-07-15 15:11:10|742819.1|740819.1|742826|740826|742861.1|741350.8|742346.2|740818.8|33
1626361880000|2021-07-15 15:11:20|742831|740831|742837.5|740837.5|742857|741342.2|742342.2|740831|20
1626361890000|2021-07-15 15:11:30|742837.8|740837.8|742800.9|740800.9|742848|740848|742798.3|740798.3|27
1626361900000|2021-07-15 15:11:40|742800.2|740800.2|742852.8|740852.8|742885.5|740885.5|742800.2|740800.2|30
1626361910000|2021-07-15 15:11:50|742857.5|740857.5|742893.5|740893.5|742913.8|740913.8|742852.7|740852.7|32
1626361920000|2021-07-15 15:12:00|742893.1|740893.1|742921|740921|742921|740921|742863.9|740863.9|32
1626361930000|2021-07-15 15:12:10|742929|740929|742904.8|740904.8|742929|740929|742904.4|740904.4|30
1626361940000|2021-07-15 15:12:20|742908.9|740908.9|742905.8|740905.8|742915.8|740915.8|742890.9|740890.9|34
1626361950000|2021-07-15 15:12:30|742916.6|740916.6|742925.7|740925.7|742957.8|740957.8|742916|740916|30
1626361960000|2021-07-15 15:12:40|742925|740925|742875.5|740875.5|742938.2|740938.2|742875.5|740875.5|24
1626361970000|2021-07-15 15:12:50|742875.8|740875.8|742920.8|740920.8|742946.3|740946.3|742875.8|740875.8|29
1626361980000|2021-07-15 15:13:00|742921.8|740921.8|742973.9|740973.9|742984.6|741492.8|742453.2|740915|31
1626361990000|2021-07-15 15:13:10|742972.5|740972.5|742985|740985|743004|741004|742972.5|740972.5|25
1626362000000|2021-07-15 15:13:20|742983.7|740983.7|742974|740974|742983.7|740983.7|742956.6|740956.6|31
1626362010000|2021-07-15 15:13:30|742973.1|740973.1|742893.3|740893.3|742976.9|740976.9|742890.5|740890.5|36
1626362020000|2021-07-15 15:13:40|742895.3|740895.3|742872.2|740872.2|742906.9|740906.9|742872.2|740872.2|34
1626362030000|2021-07-15 15:13:50|742869.9|740869.9|742867|740867|742884|740884|742860.2|740860.2|30
1626362040000|2021-07-15 15:14:00|742868.3|740868.3|742936.4|740936.4|742962.6|740962.6|742868.3|740868.3|31
1626362050000|2021-07-15 15:14:10|742938|740938|742931.1|740931.1|742946.4|740946.4|742931.1|740931.1|27
1626362060000|2021-07-15 15:14:20|742929.5|740929.5|742925.1|740925.1|742943.4|740943.4|742923.8|740923.8|25
1626362070000|2021-07-15 15:14:30|742924.4|740924.4|742954.8|740954.8|742981.1|740981.1|742920.6|740920.6|36
1626362080000|2021-07-15 15:14:40|742954.5|740954.5|742962.4|740962.4|742962.4|740962.4|742950.4|740950.4|23
1626362090000|2021-07-15 15:14:50|742959|740959|742890|740890|742962.6|740962.6|742883.5|740883.5|31
1626362100000|2021-07-15 15:15:00|742880.2|740880.2|742922.1|740922.1|742952.9|740952.9|742879.7|740879.7|33
1626362110000|2021-07-15 15:15:10|742908.8|740908.8|742920.7|740920.7|742934.1|740934.1|742890.5|740890.5|30
1626362120000|2021-07-15 15:15:20|742918.7|740918.7|742954.8|740954.8|742978.3|740978.3|742918|740918|27
1626362130000|2021-07-15 15:15:30|742956.7|740956.7|742992.2|740992.2|742997.6|741496.2|742496.2|740944.7|35
1626362140000|2021-07-15 15:15:40|742998.5|740998.5|743098.1|741098.1|743106.2|741502|742488.6|740982.5|30
1626362150000|2021-07-15 15:15:50|743100|741100|743120.2|741120.2|743127.8|741127.8|743056.6|741056.6|35
1626362160000|2021-07-15 15:16:00|743116.2|741116.2|742643.8|741643.8|743151.4|741648.8|742642.7|741109.6|28
1626362170000|2021-07-15 15:16:10|742644|741644|743222.1|741222.1|743222.1|741722.8|742643.3|741198.9|30
1626362180000|2021-07-15 15:16:20|743221.8|741221.8|743221.4|741221.4|743227|741227|743213.1|741213.1|26
1626362190000|2021-07-15 15:16:30|743225.2|741225.2|743219.1|741219.1|743233.4|741233.4|743218.8|741218.8|32
1626362200000|2021-07-15 15:16:40|743220.3|741220.3|743228|741228|743230.4|741230.4|743215.8|741215.8|22
1626362210000|2021-07-15 15:16:50|743228.2|741228.2|742687.4|741687.4|743228.2|741737.5|742677.5|741227.3|27
1626362220000|2021-07-15 15:17:00|742687.8|741687.8|742717.5|741717.5|743226.4|741726.7|742687.8|741217.1|30
1626362230000|2021-07-15 15:17:10|742718.5|741718.5|742721.7|741721.7|743216.8|741721.7|742708.9|741210.4|21
1626362240000|2021-07-15 15:17:20|742722.5|741722.5|742712.3|741712.3|743216.1|741722.5|742703.7|741210.7|26
1626362250000|2021-07-15 15:17:30|742714.7|741714.7|742699.7|741699.7|742719.3|741719.3|742699.7|741699.7|29
1626362260000|2021-07-15 15:17:40|742700.5|741700.5|742726.5|741726.5|742732.5|741732.5|742699.1|741699.1|26
1626362270000|2021-07-15 15:17:50|742727.4|741727.4|742678.9|741678.9|742727.8|741727.8|742675.5|741675.5|27
1626362280000|2021-07-15 15:18:00|742679.4|741679.4|742654.4|741654.4|742683|741683|742651.9|741651.9|25
1626362290000|2021-07-15 15:18:10|742656|741656|742681.3|741681.3|742684.2|741684.2|742643.2|741643.2|30
1626362300000|2021-07-15 15:18:20|742676|741676|742678.3|741678.3|742681.8|741681.8|742666.4|741666.4|35
1626362310000|2021-07-15 15:18:30|742678.6|741678.6|742745.9|741745.9|743258.1|741810.3|742664.2|741242|30
1626362320000|2021-07-15 15:18:40|743238.1|741238.1|742662.6|741662.6|743244.7|741725.4|742658.6|741160.5|31
1626362330000|2021-07-15 15:18:50|742662.5|741662.5|742631.2|741631.2|743145.8|741662.5|742631|741132.9|32
1626362340000|2021-07-15 15:19:00|742632.2|741632.2|742628.7|741628.7|742644.4|741644.4|742624|741624|31
1626362350000|2021-07-15 15:19:10|742626.4|741626.4|743082.5|741082.5|743137.2|741632.2|742562.7|741046.9|35
1626362360000|2021-07-15 15:19:20|743080.4|741080.4|743097.8|741097.8|743114.7|741614.1|742611.5|741080.4|25
1626362370000|2021-07-15 15:19:30|743091.7|741091.7|743099.4|741099.4|743128.6|741128.6|743086.7|741086.7|27
1626362380000|2021-07-15 15:19:40|743099.5|741099.5|743101.9|741101.9|743121.2|741121.2|743097|741097|31
1626362390000|2021-07-15 15:19:50|743108.5|741108.5|743118.4|741118.4|743125.1|741125.1|743101.2|741101.2|33
1626362400000|2021-07-15 15:20:00|743117.5|741117.5|743127.1|741127.1|743141.5|741141.5|743117.5|741117.5|31
1626362410000|2021-07-15 15:20:10|743125|741125|743104.2|741104.2|743126.7|741126.7|743104.2|741104.2|31
1626362420000|2021-07-15 15:20:20|743106.8|741106.8|743126.9|741126.9|743141.1|741141.1|743106.8|741106.8|31
1626362430000|2021-07-15 15:20:30|743124.9|741124.9|743075.5|741075.5|743124.9|741124.9|743061.1|741061.1|36
1626362440000|2021-07-15 15:20:40|743076.5|741076.5|742594.2|741594.2|743107|741624.1|742594.2|741047.2|36
1626362450000|2021-07-15 15:20:50|743073.5|741073.5|743128.3|741128.3|743136.7|741136.7|743073.5|741073.5|32
1626362460000|2021-07-15 15:21:00|743136.2|741136.2|743170.1|741170.1|743170.1|741170.1|743132.1|741132.1|36
1626362470000|2021-07-15 15:21:10|743159|741159|743209.5|741209.5|743210.6|741691.4|742691.4|741152.1|34
1626362480000|2021-07-15 15:21:20|743235|741235|743252.9|741252.9|743259.7|741757.6|742727.4|741224.8|29
1626362490000|2021-07-15 15:21:30|743251.4|741251.4|743247.3|741247.3|743259.5|741259.5|743247.3|741247.3|25
1626362500000|2021-07-15 15:21:40|743251.2|741251.2|743245|741245|743252.3|741252.3|743236.5|741236.5|20
1626362510000|2021-07-15 15:21:50|743244.2|741244.2|743256.3|741256.3|743264.9|741264.9|743244.2|741244.2|24
1626362520000|2021-07-15 15:22:00|743260.3|741260.3|743260.3|741260.3|743261.2|741261.2|743243.8|741243.8|28
1626362530000|2021-07-15 15:22:10|743256.9|741256.9|743261.6|741261.6|743261.7|741768.9|742768.9|741255.3|22
1626362540000|2021-07-15 15:22:20|743260.3|741260.3|743258.6|741258.6|743262.5|741262.5|743257.1|741257.1|21
1626362550000|2021-07-15 15:22:30|743260.1|741260.1|743236.8|741236.8|743260.1|741260.1|743232|741232|21
1626362560000|2021-07-15 15:22:40|743237.1|741237.1|743241.6|741241.6|743262.4|741262.4|743226.4|741226.4|22
1626362570000|2021-07-15 15:22:50|743243.7|741243.7|743244.8|741244.8|743251.3|741251.3|743238.9|741238.9|24
1626362580000|2021-07-15 15:23:00|743244.1|741244.1|743220.5|741220.5|743249.9|741249.9|743215.9|741215.9|23
1626362590000|2021-07-15 15:23:10|743226.2|741226.2|743197.1|741197.1|743240.6|741739.3|742739.3|741197.1|29
1626362600000|2021-07-15 15:23:20|743207.9|741207.9|743166|741166|743207.9|741688.5|742688.5|741159.5|36
1626362610000|2021-07-15 15:23:30|743163.8|741163.8|743158.1|741158.1|743176.9|741176.9|743146.3|741146.3|28
1626362620000|2021-07-15 15:23:40|743156.6|741156.6|743100.8|741100.8|743157.8|741611.9|742599.5|741096.6|30
1626362630000|2021-07-15 15:23:50|743102.5|741102.5|743109.5|741109.5|743112|741112|743100.9|741100.9|29
1626362640000|2021-07-15 15:24:00|743111.6|741111.6|743150.6|741150.6|743170.3|741170.3|743105|741105|31
1626362650000|2021-07-15 15:24:10|743152.5|741152.5|743104.2|741104.2|743152.8|741152.8|743089|741089|33
1626362660000|2021-07-15 15:24:20|743103.2|741103.2|743086.9|741086.9|743106.2|741106.2|743080.4|741080.4|29
1626362670000|2021-07-15 15:24:30|743085.7|741085.7|743088|741088|743104.4|741104.4|743078.8|741078.8|23
1626362680000|2021-07-15 15:24:40|743090.8|741090.8|743099|741099|743100.7|741100.7|743079.3|741079.3|26
1626362690000|2021-07-15 15:24:50|743088|741088|743084|741084|743103.5|741103.5|743078.3|741078.3|27
1626362700000|2021-07-15 15:25:00|743079.5|741079.5|742606.9|741606.9|743100.3|741606.9|742606.9|741074.2|37
1626362710000|2021-07-15 15:25:10|743116.4|741116.4|743130.9|741130.9|743130.9|741130.9|743104|741104|36
1626362720000|2021-07-15 15:25:20|743130.6|741130.6|743146.2|741146.2|743152.2|741152.2|743126.4|741126.4|31
1626362730000|2021-07-15 15:25:30|743148.2|741148.2|743157.3|741157.3|743183.3|741183.3|743141.2|741141.2|29
1626362740000|2021-07-15 15:25:40|743164.7|741164.7|743196.4|741196.4|743209.4|741209.4|743161.4|741161.4|30
1626362750000|2021-07-15 15:25:50|743176.9|741176.9|743205.3|741205.3|743231.4|741231.4|743163.1|741163.1|26
1626362760000|2021-07-15 15:26:00|743207.2|741207.2|743207|741207|743246.3|741246.3|743193.5|741193.5|31
1626362770000|2021-07-15 15:26:10|743221.7|741221.7|743178.3|741178.3|743221.7|741672.1|742672.1|741155|26
1626362780000|2021-07-15 15:26:20|743167.5|741167.5|742696.4|741696.4|743193.8|741696.4|742609.6|741125.5|36
1626362790000|2021-07-15 15:26:30|742694.3|741694.3|743191.5|741191.5|743196|741706.5|742694.3|741175.5|30
1626362800000|2021-07-15 15:26:40|743189.4|741189.4|743178.7|741178.7|743199.4|741199.4|743172.1|741172.1|35
1626362810000|2021-07-15 15:26:50|743178.9|741178.9|743166.8|741166.8|743183.6|741183.6|743152.5|741152.5|30
1626362820000|2021-07-15 15:27:00|743170|741170|743192.7|741192.7|743223.2|741729|742718.3|741170|36
1626362830000|2021-07-15 15:27:10|743190.3|741190.3|743198.8|741198.8|743201.9|741201.9|743190.3|741190.3|20
1626362840000|2021-07-15 15:27:20|743192.3|741192.3|743201.6|741201.6|743210.4|741722|742718|741183|31
1626362850000|2021-07-15 15:27:30|743208.9|741208.9|743187.8|741187.8|743213.7|741213.7|743187.8|741187.8|28
1626362860000|2021-07-15 15:27:40|743188.8|741188.8|743178.8|741178.8|743199.5|741199.5|743178.8|741178.8|25
1626362870000|2021-07-15 15:27:50|743183.6|741183.6|742711.9|741711.9|743234.9|741723.7|742711.9|741181.8|28
1626362880000|2021-07-15 15:28:00|742713.4|741713.4|743217.7|741217.7|743218.6|741723.4|742705.8|741205|29
1626362890000|2021-07-15 15:28:10|743219.1|741219.1|742702.5|741702.5|743219.2|741716.1|742702.5|741184.4|33
1626362900000|2021-07-15 15:28:20|742695.4|741695.4|742723.2|741723.2|743219|741723.2|742695.4|741195|22
1626362910000|2021-07-15 15:28:30|743205.8|741205.8|743204.7|741204.7|743218.8|741723|742706.3|741204.7|19
1626362920000|2021-07-15 15:28:40|743199.7|741199.7|743213.4|741213.4|743237.2|741708.8|742700|741199.7|20
1626362930000|2021-07-15 15:28:50|743211.2|741211.2|743190.9|741190.9|743217.7|741217.7|743182.9|741182.9|34
1626362940000|2021-07-15 15:29:00|743191.2|741191.2|743205.9|741205.9|743228.6|741715.1|742715.1|741185|36
1626362950000|2021-07-15 15:29:10|743200.7|741200.7|743167.9|741167.9|743215.6|741726|742673.6|741166.6|35
1626362960000|2021-07-15 15:29:20|743167.7|741167.7|742654.1|741654.1|743175.7|741671.6|742651.6|741153.3|31
1626362970000|2021-07-15 15:29:30|742643|741643|743158|741158|743161.1|741671.8|742605.2|741052.3|39
1626362980000|2021-07-15 15:29:40|743156.9|741156.9|743146.8|741146.8|743168.3|741664|742635.9|741133.7|35
1626362990000|2021-07-15 15:29:50|743142.9|741142.9|743263.3|741263.3|743263.3|741769.7|742755.5|741142.6|26
1626363000000|2021-07-15 15:30:00|743260.2|741260.2|743278.7|741278.7|743290.3|741791.3|742770.2|741260.2|30
1626363010000|2021-07-15 15:30:10|743278.4|741278.4|742787|741787|743280.9|741790|742781.1|741273.6|21
1626363020000|2021-07-15 15:30:20|742788|741788|742762.7|741762.7|743287.7|741791.1|742762.7|741275.3|28
1626363030000|2021-07-15 15:30:30|742762.4|741762.4|742746.6|741746.6|743275.1|741774.6|742733.9|741249|26
1626363040000|2021-07-15 15:30:40|742753.9|741753.9|742772.2|741772.2|743261.1|741786|742753|741252.6|18
1626363050000|2021-07-15 15:30:50|742785.3|741785.3|742789.2|741789.2|742789.2|741789.2|742774.7|741774.7|17
1626363060000|2021-07-15 15:31:00|742786|741786|742783.8|741783.8|742789.9|741789.9|742777.2|741777.2|16
1626363070000|2021-07-15 15:31:10|742783.6|741783.6|742781.7|741781.7|742783.8|741783.8|742749.5|741749.5|21
1626363080000|2021-07-15 15:31:20|742784.3|741784.3|742781.8|741781.8|742784.5|741784.5|742781.4|741781.4|13
1626363090000|2021-07-15 15:31:30|742779.7|741779.7|742782.8|741782.8|742784.8|741784.8|742768.5|741768.5|16
1626363100000|2021-07-15 15:31:40|742780.3|741780.3|743208.2|741208.2|743236.9|741780.3|742695.7|741207.2|31
1626363110000|2021-07-15 15:31:50|743206.3|741206.3|743209|741209|743215.2|741729.8|742702.5|741187|29
1626363120000|2021-07-15 15:32:00|743212.5|741212.5|743188.1|741188.1|743212.5|741706.1|742659.9|741187|32
1626363130000|2021-07-15 15:32:10|743201.7|741201.7|743208.9|741208.9|743239.7|741739.3|742720.3|741192.7|35
1626363140000|2021-07-15 15:32:20|743207.8|741207.8|743215.3|741215.3|743228.2|741737|742713.1|741206.8|26
1626363150000|2021-07-15 15:32:30|743212|741212|743241.9|741241.9|743249.8|741249.8|743212|741212|27
1626363160000|2021-07-15 15:32:40|743239.4|741239.4|743231.3|741231.3|743239.4|741239.4|743228.9|741228.9|22
1626363170000|2021-07-15 15:32:50|743227.2|741227.2|743236.2|741236.2|743255.7|741764.5|742764.5|741224|28
1626363180000|2021-07-15 15:33:00|743236.3|741236.3|743223.7|741223.7|743242.7|741737.4|742724.3|741202.4|27
1626363190000|2021-07-15 15:33:10|743223|741223|743216.6|741216.6|743231.2|741738.1|742736.9|741211.7|24
1626363200000|2021-07-15 15:33:20|743217.6|741217.6|743246.8|741246.8|743250.8|741250.8|743216.8|741216.8|24
1626363210000|2021-07-15 15:33:30|743242.6|741242.6|743234.9|741234.9|743246|741246|743211.9|741211.9|22
1626363220000|2021-07-15 15:33:40|743238.4|741238.4|743235.7|741235.7|743248.9|741730.1|742723.7|741217.5|21
1626363230000|2021-07-15 15:33:50|742746.7|741746.7|743230.1|741230.1|743242.3|741746.8|742746|741221.9|17
1626363240000|2021-07-15 15:34:00|743236|741236|743234.2|741234.2|743252.2|741252.2|743216.4|741216.4|33
1626363250000|2021-07-15 15:34:10|743233.3|741233.3|743235.8|741235.8|743241.5|741241.5|743233.3|741233.3|16
1626363260000|2021-07-15 15:34:20|743236.1|741236.1|743240.4|741240.4|743240.8|741240.8|743233.4|741233.4|19
1626363270000|2021-07-15 15:34:30|743240.8|741240.8|743218.2|741218.2|743253.1|741253.1|743218.2|741218.2|24
1626363280000|2021-07-15 15:34:40|743217.3|741217.3|743213.8|741213.8|743234.6|741234.6|743209.1|741209.1|31
1626363290000|2021-07-15 15:34:50|743210.9|741210.9|743189.5|741189.5|743215.4|741215.4|743184.1|741184.1|19
1626363300000|2021-07-15 15:35:00|743196|741196|743256|741256|743257|741726.5|742726.5|741191.7|28
1626363310000|2021-07-15 15:35:10|743257.6|741257.6|743265|741265|743275.1|741275.1|743250.8|741250.8|18
1626363320000|2021-07-15 15:35:20|743266.4|741266.4|743269.4|741269.4|743273.1|741273.1|743265|741265|15
1626363330000|2021-07-15 15:35:30|743267.4|741267.4|743252.2|741252.2|743271.3|741271.3|743247.7|741247.7|25
1626363340000|2021-07-15 15:35:40|743252.3|741252.3|743231.2|741231.2|743252.9|741754.6|742741.7|741224.8|30
1626363350000|2021-07-15 15:35:50|743231.3|741231.3|743233.3|741233.3|743245.1|741742.5|742741.6|741224.7|25
1626363360000|2021-07-15 15:36:00|743233.5|741233.5|743236.9|741236.9|743252.6|741252.6|743232.5|741232.5|30
1626363370000|2021-07-15 15:36:10|743240.6|741240.6|743217.8|741217.8|743263|741263|743217.6|741217.6|29
1626363380000|2021-07-15 15:36:20|743217.4|741217.4|743200.9|741200.9|743236.5|741690.9|742689.8|741198.8|28
1626363390000|2021-07-15 15:36:30|743198.7|741198.7|743185.2|741185.2|743202|741202|743175.5|741175.5|34
1626363400000|2021-07-15 15:36:40|743184.6|741184.6|743181|741181|743192.7|741192.7|743179|741179|20
1626363410000|2021-07-15 15:36:50|743183.3|741183.3|743184|741184|743189.7|741189.7|743180.4|741180.4|21
1626363420000|2021-07-15 15:37:00|743187.8|741187.8|743181.4|741181.4|743205|741205|743178.2|741178.2|33
1626363430000|2021-07-15 15:37:10|743183.4|741183.4|743220.8|741220.8|743237.6|741745.4|742744.6|741183.4|27
1626363440000|2021-07-15 15:37:20|743222.9|741222.9|742745.7|741745.7|743224.6|741746.1|742740.8|741221.8|27
1626363450000|2021-07-15 15:37:30|742745.5|741745.5|742737.1|741737.1|742745.5|741745.5|742737.1|741737.1|21
1626363460000|2021-07-15 15:37:40|742737.4|741737.4|743240.1|741240.1|743240.1|741737.4|742737.4|741219.4|17
1626363470000|2021-07-15 15:37:50|743239.7|741239.7|743219.3|741219.3|743239.7|741745|742745|741209.4|28
1626363480000|2021-07-15 15:38:00|743222.6|741222.6|743205.9|741205.9|743224.9|741744.2|742712.6|741199.3|33
1626363490000|2021-07-15 15:38:10|743213.7|741213.7|743192.1|741192.1|743223.5|741223.5|743176.8|741176.8|33
1626363500000|2021-07-15 15:38:20|743185.3|741185.3|743174.4|741174.4|743186.7|741186.7|743172.2|741172.2|24
1626363510000|2021-07-15 15:38:30|743172.6|741172.6|742673.9|741673.9|743175|741676|742669|741171.1|19
1626363520000|2021-07-15 15:38:40|742673.4|741673.4|742671.4|741671.4|742679.2|741679.2|742665.2|741665.2|17
1626363530000|2021-07-15 15:38:50|742670.2|741670.2|743256.8|741256.8|743256.8|741717.4|742665.4|741188.5|20
1626363540000|2021-07-15 15:39:00|743258|741258|743237.7|741237.7|743258|741756.3|742736.2|741230|20
1626363550000|2021-07-15 15:39:10|743244.4|741244.4|743236.7|741236.7|743244.4|741738.1|742718.9|741221.1|28
1626363560000|2021-07-15 15:39:20|743223|741223|743242.6|741242.6|743250.8|741714.7|742694.5|741179.7|28
1626363570000|2021-07-15 15:39:30|743243.8|741243.8|743309.7|741309.7|743312.7|741796.8|742796.8|741237.6|29
1626363580000|2021-07-15 15:39:40|742812.7|741812.7|742820.1|741820.1|743310|741820.1|742807.2|741302.6|31
1626363590000|2021-07-15 15:39:50|742817.2|741817.2|742824.2|741824.2|742832.8|741832.8|742815.1|741815.1|19
1626363600000|2021-07-15 15:40:00|742825.1|741825.1|742835.5|741835.5|742843.6|741843.6|742825.1|741825.1|20
1626363610000|2021-07-15 15:40:10|742835.1|741835.1|742850.3|741850.3|743345|741854.3|742823|741318.4|23
1626363620000|2021-07-15 15:40:20|742855.2|741855.2|742853.1|741853.1|742855.2|741855.2|742849.7|741849.7|12
1626363630000|2021-07-15 15:40:30|743359.5|741359.5|743353.2|741353.2|743361.6|741850.9|742850.9|741348.4|13
1626363640000|2021-07-15 15:40:40|743353.3|741353.3|743322.3|741322.3|743360.4|741834.1|742834.1|741320.5|15
1626363650000|2021-07-15 15:40:50|743321.3|741321.3|742912.1|741912.1|743385.3|741912.8|742891.9|741316.6|23
1626363660000|2021-07-15 15:41:00|743408.7|741408.7|743406.8|741406.8|743423.2|741919.4|742911.1|741405.9|19
1626363670000|2021-07-15 15:41:10|743407.5|741407.5|743379.5|741379.5|743442.5|741925.5|742907.5|741379.5|29
1626363680000|2021-07-15 15:41:20|743388|741388|743416.3|741416.3|743420|741924.2|742924.2|741388|23
1626363690000|2021-07-15 15:41:30|743408.7|741408.7|743383.4|741383.4|743419.2|741419.2|743383.4|741383.4|25
1626363700000|2021-07-15 15:41:40|743384.1|741384.1|743343.2|741343.2|743402.9|741874.1|742845.5|741340.3|36
1626363710000|2021-07-15 15:41:50|743342.3|741342.3|743365.1|741365.1|743365.1|741365.1|743341.7|741341.7|22
1626363720000|2021-07-15 15:42:00|743353.4|741353.4|743353|741353|743381|741381|743351.5|741351.5|18
1626363730000|2021-07-15 15:42:10|743352.3|741352.3|743339.2|741339.2|743365.2|741365.2|743339.1|741339.1|19
1626363740000|2021-07-15 15:42:20|743340.4|741340.4|743339|741339|743355.4|741355.4|743313.5|741313.5|22
1626363750000|2021-07-15 15:42:30|743315.6|741315.6|743318.7|741318.7|743332.6|741821.4|742821.4|741312.4|25
1626363760000|2021-07-15 15:42:40|743317.2|741317.2|743297.1|741297.1|743322.1|741322.1|743297.1|741297.1|23
1626363770000|2021-07-15 15:42:50|743299.7|741299.7|742788.6|741788.6|743308.2|741795.6|742788.6|741286.1|24
1626363780000|2021-07-15 15:43:00|742786.7|741786.7|743288.4|741288.4|743303.6|741789.1|742786.7|741272.1|26
1626363790000|2021-07-15 15:43:10|743286.8|741286.8|743284.2|741284.2|743301.6|741301.6|743270.1|741270.1|30
1626363800000|2021-07-15 15:43:20|743297.6|741297.6|743257.4|741257.4|743297.6|741749.6|742729|741208.9|30
1626363810000|2021-07-15 15:43:30|742740.4|741740.4|743179.9|741179.9|743247.4|741742.2|742690.2|741179.9|33
1626363820000|2021-07-15 15:43:40|743174.4|741174.4|743179|741179|743206.7|741685.7|742667.7|741170.1|33
1626363830000|2021-07-15 15:43:50|743211|741211|742681.3|741681.3|743235.8|741690.4|742671.7|741168.7|32
1626363840000|2021-07-15 15:44:00|742687.3|741687.3|743189.5|741189.5|743201.9|741687.3|742684.8|741175.5|33
1626363850000|2021-07-15 15:44:10|743187.5|741187.5|743222.4|741222.4|743239.5|741695.4|742693.6|741183.8|33
1626363860000|2021-07-15 15:44:20|743221.4|741221.4|743224.3|741224.3|743232.2|741232.2|743214.5|741214.5|29
1626363870000|2021-07-15 15:44:30|743222.6|741222.6|743524|741524|743524|741700.2|742684.1|741184.3|25
1626363880000|2021-07-15 15:44:40|743037.6|742037.6|743517|741517|743673.4|742103.1|743037.6|741500.9|38
1626363890000|2021-07-15 15:44:50|743523.7|741523.7|743021.3|742021.3|743523.7|742024.1|742998.6|741494|32
1626363900000|2021-07-15 15:45:00|743020.2|742020.2|743561.8|741561.8|743605.5|742020.2|743012|741556.5|35
1626363910000|2021-07-15 15:45:10|743561.9|741561.9|743568.9|741568.9|743586.4|741586.4|743542.1|741542.1|31
1626363920000|2021-07-15 15:45:20|743575.4|741575.4|743574.9|741574.9|743594.5|741594.5|743567.3|741567.3|27
1626363930000|2021-07-15 15:45:30|743574.7|741574.7|743572.7|741572.7|743575.3|741575.3|743557.6|741557.6|22
1626363940000|2021-07-15 15:45:40|743574.9|741574.9|743555.8|741555.8|743574.9|741574.9|743540|741540|26
1626363950000|2021-07-15 15:45:50|743557.9|741557.9|743553|741553|743571.4|741571.4|743533.1|741533.1|25
1626363960000|2021-07-15 15:46:00|743532.1|741532.1|743023.7|742023.7|743532.1|742031.2|743016.3|741506.6|27
1626363970000|2021-07-15 15:46:10|743022.4|742022.4|743501.4|741501.4|743508|742022.4|742976.9|741473.3|28
1626363980000|2021-07-15 15:46:20|743504.7|741504.7|743032.7|742032.7|743545.9|742041.5|742989.6|741498|28
1626363990000|2021-07-15 15:46:30|743031|742031|743568|741568|743581.2|742065.9|743031|741550.6|24
1626364000000|2021-07-15 15:46:40|743566.7|741566.7|743082.8|742082.8|743566.7|742084.5|743075|741565.5|13
1626364010000|2021-07-15 15:46:50|743082.9|742082.9|743078.9|742078.9|743084.3|742084.3|743072.6|742072.6|12
1626364020000|2021-07-15 15:47:00|743078.8|742078.8|743079|742079|743089.3|742089.3|743076|742076|13
1626364030000|2021-07-15 15:47:10|743075.3|742075.3|743077.3|742077.3|743582.5|742082.4|743065.4|741576.2|18
1626364040000|2021-07-15 15:47:20|743069.5|742069.5|743075.8|742075.8|743076.8|742076.8|743069.4|742069.4|15
1626364050000|2021-07-15 15:47:30|743079|742079|743064.9|742064.9|743588.3|742085.1|743064.5|741564.6|15
1626364060000|2021-07-15 15:47:40|743066.9|742066.9|743055.8|742055.8|743572.9|742073.4|743049.2|741547.6|17
1626364070000|2021-07-15 15:47:50|743047.7|742047.7|743079.2|742079.2|743573.6|742079.2|743047.7|741565.3|15
1626364080000|2021-07-15 15:48:00|743077.9|742077.9|743606.7|741606.7|743642.4|742106.3|743075.3|741560|30
1626364090000|2021-07-15 15:48:10|743608.5|741608.5|743600.6|741600.6|743631.1|741631.1|743589.7|741589.7|27
1626364100000|2021-07-15 15:48:20|743594.1|741594.1|743618.2|741618.2|743623.1|741623.1|743591|741591|26
1626364110000|2021-07-15 15:48:30|743617.9|741617.9|743615.1|741615.1|743628.2|741628.2|743588.4|741588.4|28
1626364120000|2021-07-15 15:48:40|743604.3|741604.3|743590.8|741590.8|743622.3|741622.3|743590.8|741590.8|22
1626364130000|2021-07-15 15:48:50|743038.8|742038.8|743465.8|741465.8|743491.8|742038.8|742952.5|741449.1|28
1626364140000|2021-07-15 15:49:00|743465.6|741465.6|742997.7|741997.7|743495.6|742013.4|742997.7|741445.7|27
1626364150000|2021-07-15 15:49:10|742998.5|741998.5|743524.6|741524.6|743524.6|742034.8|742996.4|741496.2|25
1626364160000|2021-07-15 15:49:20|743511.6|741511.6|743089.6|742089.6|743594.8|742089.6|743019.5|741511.6|23
1626364170000|2021-07-15 15:49:30|743095.8|742095.8|743637|741637|743640.2|742135.5|743095.8|741578.4|25
1626364180000|2021-07-15 15:49:40|743649|741649|743649.4|741649.4|743657.5|742137|743137|741633.5|22
1626364190000|2021-07-15 15:49:50|743655.5|741655.5|743657.6|741657.6|743670.7|741670.7|743645.1|741645.1|25
1626364200000|2021-07-15 15:50:00|743660.5|741660.5|743611.9|741611.9|743665.2|742137.4|743134|741611.9|24
1626364210000|2021-07-15 15:50:10|743623.5|741623.5|743606.7|741606.7|743654.6|742161.4|743161.4|741599.8|26
1626364220000|2021-07-15 15:50:20|743598.4|741598.4|743599.3|741599.3|743626.3|741626.3|743570.1|741570.1|25
1626364230000|2021-07-15 15:50:30|743579.5|741579.5|743585.2|741585.2|743586.2|741586.2|743559.8|741559.8|13
1626364240000|2021-07-15 15:50:40|743586.6|741586.6|743690.5|741690.5|743731.5|742191|743191|741512.6|23
1626364250000|2021-07-15 15:50:50|743692.6|741692.6|743651.8|741651.8|743715.2|742209.6|743144.3|741639.4|24
1626364260000|2021-07-15 15:51:00|743670.2|741670.2|743697.2|741697.2|743697.2|742119.5|743119.5|741621.4|32
1626364270000|2021-07-15 15:51:10|743660|741660|743603.4|741603.4|743678.4|741678.4|743584.7|741584.7|33
1626364280000|2021-07-15 15:51:20|743600.8|741600.8|743572.9|741572.9|743615.7|741615.7|743561|741561|26
1626364290000|2021-07-15 15:51:30|743573.2|741573.2|743498|741498|743581|742015.2|742991.3|741484.7|24
1626364300000|2021-07-15 15:51:40|743497.4|741497.4|743514.3|741514.3|743523.8|742035.6|743035.6|741497.4|15
1626364310000|2021-07-15 15:51:50|743020.7|742020.7|743587.6|741587.6|743587.6|742022.5|743013.1|741542|25
1626364320000|2021-07-15 15:52:00|743596.7|741596.7|743563.1|741563.1|743596.7|741596.7|743540.9|741540.9|27
1626364330000|2021-07-15 15:52:10|743562.6|741562.6|743513.1|741513.1|743564.6|741564.6|743512.4|741512.4|19
1626364340000|2021-07-15 15:52:20|743520.1|741520.1|743523.7|741523.7|743533.1|741533.1|743507.5|741507.5|12
1626364350000|2021-07-15 15:52:30|743528.2|741528.2|743056.5|742056.5|743588.8|742085.6|743048.4|741517.2|20
1626364360000|2021-07-15 15:52:40|743537.8|741537.8|743551.8|741551.8|743565.6|741565.6|743531.2|741531.2|23
1626364370000|2021-07-15 15:52:50|743562.5|741562.5|743541.8|741541.8|743565.6|741565.6|743541.8|741541.8|12
1626364380000|2021-07-15 15:53:00|743544.5|741544.5|743566.2|741566.2|743616.9|741616.9|743542.9|741542.9|19
1626364390000|2021-07-15 15:53:10|743561.4|741561.4|743579.7|741579.7|743592.8|741592.8|743545.5|741545.5|15
1626364400000|2021-07-15 15:53:20|743575.3|741575.3|743572.8|741572.8|743583.4|741583.4|743559.7|741559.7|22
1626364410000|2021-07-15 15:53:30|743571.7|741571.7|743561.2|741561.2|743581.8|741581.8|743561.2|741561.2|23
1626364420000|2021-07-15 15:53:40|743071|742071|743543.5|741543.5|743578.7|742071|743061.1|741527.4|26
1626364430000|2021-07-15 15:53:50|743559.8|741559.8|743585.3|741585.3|743622.2|741622.2|743539.3|741539.3|25
1626364440000|2021-07-15 15:54:00|743595.2|741595.2|743709.3|741709.3|743721.7|741721.7|743590.8|741590.8|29
1626364450000|2021-07-15 15:54:10|743729.6|741729.6|743671.5|741671.5|743757|741757|743671.5|741671.5|29
1626364460000|2021-07-15 15:54:20|743663.2|741663.2|743666.3|741666.3|743684.9|741684.9|743663.2|741663.2|16
1626364470000|2021-07-15 15:54:30|743663.6|741663.6|743736.7|741736.7|743756.4|741756.4|743663.6|741663.6|33
1626364480000|2021-07-15 15:54:40|743733.8|741733.8|743717.2|741717.2|743773.9|741773.9|743713.1|741713.1|26
1626364490000|2021-07-15 15:54:50|743720.3|741720.3|743788.7|741788.7|743788.7|741788.7|743720.3|741720.3|21
1626364500000|2021-07-15 15:55:00|743790.8|741790.8|743777.1|741777.1|743790.8|741790.8|743774|741774|14
1626364510000|2021-07-15 15:55:10|743768.2|741768.2|743794.1|741794.1|743794.3|741794.3|743767.4|741767.4|18
1626364520000|2021-07-15 15:55:20|743793.4|741793.4|743800.6|741800.6|743800.6|741800.6|743784.7|741784.7|19
1626364530000|2021-07-15 15:55:30|743801.1|741801.1|743788.5|741788.5|743814.3|741814.3|743782.9|741782.9|20
1626364540000|2021-07-15 15:55:40|743781.4|741781.4|743785.4|741785.4|743791.9|741791.9|743781.4|741781.4|22
1626364550000|2021-07-15 15:55:50|743795.5|741795.5|743291.2|742291.2|743825.6|742296.9|743291.2|741791.8|22
1626364560000|2021-07-15 15:56:00|743797.8|741797.8|743349.6|742349.6|743859.4|742368.1|743319.3|741797.8|24
1626364570000|2021-07-15 15:56:10|743356.4|742356.4|743360.5|742360.5|743360.5|742360.5|743345.8|742345.8|20
1626364580000|2021-07-15 15:56:20|743850.1|741850.1|743835.9|741835.9|743862.4|742353.7|743343.8|741830.8|26
1626364590000|2021-07-15 15:56:30|743841.4|741841.4|743807.3|741807.3|743847.6|741847.6|743805.4|741805.4|27
1626364600000|2021-07-15 15:56:40|743806.2|741806.2|743764.9|741764.9|743809.5|741809.5|743750.4|741750.4|32
1626364610000|2021-07-15 15:56:50|743769.1|741769.1|743818.9|741818.9|743822.7|742283.7|743269.6|741750.2|30
1626364620000|2021-07-15 15:57:00|743816.1|741816.1|743817.5|741817.5|743844.9|741844.9|743816.1|741816.1|27
1626364630000|2021-07-15 15:57:10|743821.8|741821.8|743869.2|741869.2|743869.2|741869.2|743814.8|741814.8|34
1626364640000|2021-07-15 15:57:20|743877|741877|743868.1|741868.1|743877|741877|743864.2|741864.2|22
1626364650000|2021-07-15 15:57:30|743370.5|742370.5|743390.1|742390.1|743887.8|742390.1|743369.5|741869|28
1626364660000|2021-07-15 15:57:40|743879.9|741879.9|743878.4|741878.4|743890.6|741890.6|743876.9|741876.9|17
1626364670000|2021-07-15 15:57:50|743882.6|741882.6|743404.1|742404.1|743882.6|742404.1|743378.5|741876|24
1626364680000|2021-07-15 15:58:00|743908|741908|743445|742445|743943.1|742458.4|743442.7|741900.6|29
1626364690000|2021-07-15 15:58:10|743450.4|742450.4|743964.8|741964.8|743964.8|742465|743441.9|741964.8|25
1626364700000|2021-07-15 15:58:20|743971.1|741971.1|743465.3|742465.3|743971.1|742481.8|743464.6|741971.1|27
1626364710000|2021-07-15 15:58:30|743471.7|742471.7|743472.4|742472.4|743483.3|742483.3|743471.3|742471.3|20
1626364720000|2021-07-15 15:58:40|743501.7|742501.7|743517.8|742517.8|744000.5|742518.8|743495.5|742000.5|27
1626364730000|2021-07-15 15:58:50|743524.3|742524.3|744036.9|742036.9|744050|742556.7|743502.9|742017.4|30
1626364740000|2021-07-15 15:59:00|743545.6|742545.6|743522.2|742522.2|744043.2|742553.2|743522.2|742036|33
1626364750000|2021-07-15 15:59:10|744046.3|742046.3|743507.1|742507.1|744051.1|742547.8|743507.1|742037.5|30
1626364760000|2021-07-15 15:59:20|743517.7|742517.7|744075|742075|744075|742567.9|743506.3|742068.2|19
1626364770000|2021-07-15 15:59:30|744066.9|742066.9|743561.8|742561.8|744087.7|742613.7|743545|742048.9|29
1626364780000|2021-07-15 15:59:40|743561.7|742561.7|744104.4|742104.4|744104.4|742620|743561.7|742104.2|15
1626364790000|2021-07-15 15:59:50|743597.6|742597.6|743589.5|742589.5|743598.4|742598.4|743585.5|742585.5|17
1626364800000|2021-07-15 16:00:00|743596.9|742596.9|743490.3|742490.3|744092.9|742596.9|743487|741988.3|37
1626364810000|2021-07-15 16:00:10|743987.6|741987.6|744022.4|742022.4|744079.9|742557.2|743489|741982.6|37
1626364820000|2021-07-15 16:00:20|743549.4|742549.4|744001.1|742001.1|744089.2|742549.4|743549.4|742001.1|25
1626364830000|2021-07-15 16:00:30|744015|742015|744008.5|742008.5|744023|742023|743999.4|741999.4|21
1626364840000|2021-07-15 16:00:40|744010.6|742010.6|743468.6|742468.6|744016.1|742527.1|743468.6|742005.4|19
1626364850000|2021-07-15 16:00:50|743459.9|742459.9|744070.5|742070.5|744079|742470.9|743454.2|742018|31
1626364860000|2021-07-15 16:01:00|744071.4|742071.4|743619.4|742619.4|744120.9|742626.4|743616.5|742069.1|23
1626364870000|2021-07-15 16:01:10|743614.6|742614.6|744122.9|742122.9|744122.9|742615.2|743614.6|742111.8|21
1626364880000|2021-07-15 16:01:20|744119.8|742119.8|744238.8|742238.8|744261.3|742773.7|743749|742115.2|17
1626364890000|2021-07-15 16:01:30|744220.6|742220.6|744459.6|742459.6|744481.4|742914.1|743797.3|742174.4|32
1626364900000|2021-07-15 16:01:40|744445.3|742445.3|743987.8|742987.8|744492.5|742987.8|743969.8|742445.3|22
1626364910000|2021-07-15 16:01:50|743984.9|742984.9|743897.5|742897.5|744493.3|742985.9|743896|742390.7|27
1626364920000|2021-07-15 16:02:00|743895.8|742895.8|744343.1|742343.1|744348.2|742895.8|743891.1|742313.1|28
1626364930000|2021-07-15 16:02:10|744325.2|742325.2|744323.9|742323.9|744330.5|742823|743820.5|742323.9|18
1626364940000|2021-07-15 16:02:20|744324|742324|744313.6|742313.6|744324|742814|743810.5|742275.9|30
1626364950000|2021-07-15 16:02:30|744312.1|742312.1|744181.9|742181.9|744312.1|742312.1|744162|742162|28
1626364960000|2021-07-15 16:02:40|744182.9|742182.9|744168.5|742168.5|744182.9|742182.9|744168.5|742168.5|16
1626364970000|2021-07-15 16:02:50|744176.1|742176.1|744156.5|742156.5|744178.7|742178.7|744155.3|742155.3|21
1626364980000|2021-07-15 16:03:00|744169|742169|744162.9|742162.9|744169|742169|744155.9|742155.9|20
1626364990000|2021-07-15 16:03:10|744163|742163|744161.9|742161.9|744167.2|742167.2|744153.8|742153.8|17
1626365000000|2021-07-15 16:03:20|744162.8|742162.8|743756.7|742756.7|744254.4|742756.7|743753.6|742150.2|31
1626365010000|2021-07-15 16:03:30|743753.1|742753.1|744249.6|742249.6|744276.9|742762.3|743748.3|742249.6|24
1626365020000|2021-07-15 16:03:40|743770|742770|744295.7|742295.7|744330.6|742775|743767|742241.8|28
1626365030000|2021-07-15 16:03:50|744300.1|742300.1|744306.7|742306.7|744308.3|742308.3|744300.1|742300.1|18
1626365040000|2021-07-15 16:04:00|744300.1|742300.1|744304.2|742304.2|744324.7|742324.7|744300|742300|28
1626365050000|2021-07-15 16:04:10|744303.5|742303.5|744223.5|742223.5|744309.4|742309.4|744223.5|742223.5|27
1626365060000|2021-07-15 16:04:20|743746|742746|744182.7|742182.7|744244.4|742746|743746|742179.6|26
1626365070000|2021-07-15 16:04:30|744185.8|742185.8|743740.8|742740.8|744251.8|742752|743738.2|742185.8|32
1626365080000|2021-07-15 16:04:40|743738.3|742738.3|744207.9|742207.9|744246.8|742747.5|743737.6|742180.6|36
1626365090000|2021-07-15 16:04:50|744215.6|742215.6|744188.4|742188.4|744224.3|742740.3|743728.7|742183.1|26
1626365100000|2021-07-15 16:05:00|744155.4|742155.4|744367.7|742367.7|744467.8|742992|743970|742114.2|39
1626365110000|2021-07-15 16:05:10|744374.8|742374.8|744225.7|742225.7|744376.6|742814.5|743814.5|742206.5|39
1626365120000|2021-07-15 16:05:20|744228.3|742228.3|744308.6|742308.6|744335.4|742335.4|744199.2|742199.2|35
1626365130000|2021-07-15 16:05:30|744308.7|742308.7|743746.6|742746.6|744312.8|742771|743746.6|742262.4|35
1626365140000|2021-07-15 16:05:40|743755.3|742755.3|743753.1|742753.1|744282.3|742762.1|743742.7|742282.3|27
1626365150000|2021-07-15 16:05:50|743750.5|742750.5|743749.4|742749.4|743754.9|742754.9|743738.6|742738.6|26
1626365160000|2021-07-15 16:06:00|743747.5|742747.5|744304.2|742304.2|744331.4|742818.7|743739|742295.2|33
1626365170000|2021-07-15 16:06:10|744307.4|742307.4|744332.3|742332.3|744335.2|742335.2|744307|742307|28
1626365180000|2021-07-15 16:06:20|744338.7|742338.7|744380.3|742380.3|744382.1|742382.1|744326.1|742326.1|27
1626365190000|2021-07-15 16:06:30|744381.6|742381.6|744365.1|742365.1|744389.7|742389.7|744332.6|742332.6|28
1626365200000|2021-07-15 16:06:40|744363.3|742363.3|744330.6|742330.6|744363.3|742363.3|744325.5|742325.5|33
1626365210000|2021-07-15 16:06:50|744329.6|742329.6|743807.5|742807.5|744334.1|742816.1|743800.7|742296.4|32
1626365220000|2021-07-15 16:07:00|743819.4|742819.4|743812.1|742812.1|744323.2|742827.5|743800|742316.3|23
1626365230000|2021-07-15 16:07:10|743809.9|742809.9|743819.3|742819.3|743821|742821|743809.9|742809.9|23
1626365240000|2021-07-15 16:07:20|743819.1|742819.1|743812.7|742812.7|743830.8|742830.8|743803.9|742803.9|26
1626365250000|2021-07-15 16:07:30|743813.7|742813.7|743785.1|742785.1|744297|742821|743777.9|742295.5|26
1626365260000|2021-07-15 16:07:40|743782.2|742782.2|743824.2|742824.2|744317.8|742826.5|743782.2|742297.5|22
1626365270000|2021-07-15 16:07:50|743824.8|742824.8|744305.7|742305.7|744310|742824.8|743792.6|742300|30
1626365280000|2021-07-15 16:08:00|744304.4|742304.4|743778.2|742778.2|744307.3|742819.8|743778.2|742304.4|29
1626365290000|2021-07-15 16:08:10|743781.7|742781.7|743805.3|742805.3|743816.5|742816.5|743778.3|742778.3|34
1626365300000|2021-07-15 16:08:20|743805.2|742805.2|743806.1|742806.1|743815.1|742815.1|743797.8|742797.8|27
1626365310000|2021-07-15 16:08:30|743801.5|742801.5|743797.9|742797.9|743815.3|742815.3|743796.4|742796.4|29
1626365320000|2021-07-15 16:08:40|743801.8|742801.8|743834.6|742834.6|743840.1|742840.1|743801.8|742801.8|30
1626365330000|2021-07-15 16:08:50|743837.7|742837.7|743820.2|742820.2|743837.7|742837.7|743816.6|742816.6|23
1626365340000|2021-07-15 16:09:00|743820.3|742820.3|743825.6|742825.6|744339|742839.4|743809|742331|28
1626365350000|2021-07-15 16:09:10|743826.8|742826.8|744385.1|742385.1|744388.5|742887.5|743824.7|742342.2|23
1626365360000|2021-07-15 16:09:20|743878.5|742878.5|743866.4|742866.4|743885.4|742885.4|743853.9|742853.9|26
1626365370000|2021-07-15 16:09:30|743847.8|742847.8|743880.4|742880.4|743881.8|742881.8|743847.8|742847.8|27
1626365380000|2021-07-15 16:09:40|743878.8|742878.8|743875.7|742875.7|743885.2|742885.2|743871.2|742871.2|22
1626365390000|2021-07-15 16:09:50|743875|742875|743874.9|742874.9|743884.3|742884.3|743863.8|742863.8|30
1626365400000|2021-07-15 16:10:00|743883.8|742883.8|744446.5|742446.5|744494.6|742986.7|743883.8|742442.8|37
1626365410000|2021-07-15 16:10:10|744446|742446|744442.8|742442.8|744473.5|742969|743940.4|742433.8|34
1626365420000|2021-07-15 16:10:20|744443|742443|744006.5|743006.5|744512.8|743013.6|743993.7|742442.1|40
1626365430000|2021-07-15 16:10:30|744016.3|743016.3|744682|742682|744682|743192.2|743992.3|742486.4|36
1626365440000|2021-07-15 16:10:40|744693.5|742693.5|744315.9|743315.9|744732.2|743320.4|744168.2|742653.2|39
1626365450000|2021-07-15 16:10:50|744804.3|742804.3|744398|743398|744972.4|743436.1|744284.4|742760|40
1626365460000|2021-07-15 16:11:00|744891|742891|744815.2|742815.2|744915.7|743408.3|744309|742808.5|40
1626365470000|2021-07-15 16:11:10|744814.1|742814.1|744906.1|742906.1|744944.4|742944.4|744814.1|742814.1|39
1626365480000|2021-07-15 16:11:20|744909.2|742909.2|744417.4|743417.4|744909.2|743441.4|744323.5|742815.5|37
1626365490000|2021-07-15 16:11:30|744412.9|743412.9|744847.3|742847.3|744854.7|743412.9|744412.9|742835.9|36
1626365500000|2021-07-15 16:11:40|744849.1|742849.1|744918.2|742918.2|744919.3|742919.3|744816.4|742816.4|36
1626365510000|2021-07-15 16:11:50|744918.4|742918.4|744445.8|743445.8|744921.6|743451.9|744442|742904.8|27
1626365520000|2021-07-15 16:12:00|744429.9|743429.9|744435.9|743435.9|744950.8|743478.4|744429.9|742927.2|39
1626365530000|2021-07-15 16:12:10|744421.3|743421.3|744861.3|742861.3|744866.1|743482.8|744403.5|742859.2|37
1626365540000|2021-07-15 16:12:20|744862.5|742862.5|744381.5|743381.5|744880.5|743406.6|744342|742823.3|38
1626365550000|2021-07-15 16:12:30|744876.3|742876.3|744870.3|742870.3|744879.2|743390.6|744354.4|742846.2|38
1626365560000|2021-07-15 16:12:40|744852.2|742852.2|744834.9|742834.9|744863.3|743361.9|744353.2|742823.4|38
1626365570000|2021-07-15 16:12:50|744837.7|742837.7|744837|742837|744875.7|743393.2|744348.3|742836.7|34
1626365580000|2021-07-15 16:13:00|744837.7|742837.7|744825|742825|744841.1|743301|744301|742788.7|34
1626365590000|2021-07-15 16:13:10|744816.1|742816.1|744345.3|743345.3|744848.5|743351.5|744295.5|742774.8|31
1626365600000|2021-07-15 16:13:20|744344.9|743344.9|744856.2|742856.2|744888.9|743369.1|744344.9|742856.2|33
1626365610000|2021-07-15 16:13:30|744860|742860|744365.5|743365.5|744871.6|743371.2|744363|742848.1|25
1626365620000|2021-07-15 16:13:40|744364.1|743364.1|744367|743367|744401.8|743401.8|744364.1|743364.1|26
1626365630000|2021-07-15 16:13:50|744369.9|743369.9|744375|743375|744879.4|743416.8|744352.9|742843|26
1626365640000|2021-07-15 16:14:00|744395.9|743395.9|744362.9|743362.9|744878.5|743395.9|744362.9|742868|25
1626365650000|2021-07-15 16:14:10|744361.7|743361.7|744869.9|742869.9|744882.7|743361.7|744361.7|742863.9|25
1626365660000|2021-07-15 16:14:20|744865.6|742865.6|744408.9|743408.9|744913.1|743416.7|744397|742865.2|29
1626365670000|2021-07-15 16:14:30|744402.7|743402.7|744387.4|743387.4|744904.4|743421.7|744376.6|742877.7|22
1626365680000|2021-07-15 16:14:40|744385.7|743385.7|744897.3|742897.3|744917.2|743420.9|744383.7|742885.2|30
1626365690000|2021-07-15 16:14:50|744896.9|742896.9|744876.3|742876.3|744900|743424.8|744376.6|742876.3|29
1626365700000|2021-07-15 16:15:00|744887|742887|744430.7|743430.7|744887|743439|744392|742887|38
1626365710000|2021-07-15 16:15:10|744429.6|743429.6|744437.6|743437.6|744440.7|743440.7|744411.8|743411.8|26
1626365720000|2021-07-15 16:15:20|744439.5|743439.5|744439.7|743439.7|744456.9|743456.9|744425.2|743425.2|24
1626365730000|2021-07-15 16:15:30|744440.3|743440.3|744472.2|743472.2|744479|743479|744437|743437|29
1626365740000|2021-07-15 16:15:40|744472.4|743472.4|744490|743490|744496.7|743496.7|744461.6|743461.6|23
1626365750000|2021-07-15 16:15:50|744489.7|743489.7|744487.7|743487.7|744493.4|743493.4|744482.8|743482.8|14
1626365760000|2021-07-15 16:16:00|744487.4|743487.4|744481.8|743481.8|744498.2|743498.2|744476.3|743476.3|29
1626365770000|2021-07-15 16:16:10|744489.7|743489.7|744493.8|743493.8|744513.4|743513.4|744489.7|743489.7|26
1626365780000|2021-07-15 16:16:20|744493.9|743493.9|744497.1|743497.1|744995.5|743508|744493.9|742995.5|21
1626365790000|2021-07-15 16:16:30|744503.3|743503.3|744506.9|743506.9|744509|743509|744501.3|743501.3|16
1626365800000|2021-07-15 16:16:40|744500.8|743500.8|744499.2|743499.2|744505.6|743505.6|744497.8|743497.8|23
1626365810000|2021-07-15 16:16:50|744498.3|743498.3|744493.9|743493.9|744532.4|743532.4|744483.8|743483.8|31
1626365820000|2021-07-15 16:17:00|744498|743498|744495.2|743495.2|744518.3|743518.3|744492.9|743492.9|30
1626365830000|2021-07-15 16:17:10|744496.4|743496.4|744511.2|743511.2|745020.4|743532.3|744496.4|743020.4|27
1626365840000|2021-07-15 16:17:20|744510.1|743510.1|745020.5|743020.5|745020.5|743517.3|744498.5|743020.5|25
1626365850000|2021-07-15 16:17:30|744509|743509|744492|743492|744514|743514|744489|743489|28
1626365860000|2021-07-15 16:17:40|744488.5|743488.5|744483.4|743483.4|744489.6|743489.6|744472.1|743472.1|30
1626365870000|2021-07-15 16:17:50|744481.6|743481.6|744477.8|743477.8|744486.4|743486.4|744460.9|743460.9|16
1626365880000|2021-07-15 16:18:00|744475.3|743475.3|744479|743479|744496.5|743496.5|744468.8|743468.8|29
1626365890000|2021-07-15 16:18:10|744479.3|743479.3|744480.1|743480.1|744486.1|743486.1|744478.9|743478.9|22
1626365900000|2021-07-15 16:18:20|744474.6|743474.6|744450|743450|744474.6|743474.6|744450|743450|19
1626365910000|2021-07-15 16:18:30|744452.6|743452.6|744420|743420|744452.6|743452.6|744404.5|743404.5|32
1626365920000|2021-07-15 16:18:40|744417.9|743417.9|744878.7|742878.7|744909.6|743418.4|744387|742870.9|34
1626365930000|2021-07-15 16:18:50|744879.1|742879.1|744371|743371|744882.5|743418.2|744371|742876.4|35
1626365940000|2021-07-15 16:19:00|744869.6|742869.6|744355.1|743355.1|744879.1|743370.8|744349.3|742847.2|34
1626365950000|2021-07-15 16:19:10|744355.5|743355.5|744360.9|743360.9|744868.8|743366.2|744354.9|742848.6|28
1626365960000|2021-07-15 16:19:20|744361.1|743361.1|744361.1|743361.1|744860.1|743361.1|744351.1|742843.5|26
1626365970000|2021-07-15 16:19:30|744361.2|743361.2|744291.8|743291.8|744361.2|743361.2|744291|743291|20
1626365980000|2021-07-15 16:19:40|744292.3|743292.3|744286.1|743286.1|744293.2|743293.2|744286.1|743286.1|14
1626365990000|2021-07-15 16:19:50|744284.9|743284.9|744819|742819|744897.5|743375.9|744284.9|742819|31
1626366000000|2021-07-15 16:20:00|744809.5|742809.5|744921.7|742921.7|744942.7|743427.7|744363.5|742809.5|31
1626366010000|2021-07-15 16:20:10|744915.1|742915.1|744419.1|743419.1|744940.8|743429.7|744414|742915.1|27
1626366020000|2021-07-15 16:20:20|744420.2|743420.2|744415.8|743415.8|744901.3|743425.9|744399.5|742888.4|23
1626366030000|2021-07-15 16:20:30|744413.6|743413.6|744888.7|742888.7|744905.8|743413.6|744409.3|742884|15
1626366040000|2021-07-15 16:20:40|744892.2|742892.2|744890.7|742890.7|744898|743387|744373.5|742857.2|29
1626366050000|2021-07-15 16:20:50|744890.6|742890.6|744874|742874|744896.7|743396.7|744386.2|742874|24
1626366060000|2021-07-15 16:21:00|744874.5|742874.5|744424.4|743424.4|744898|743425.4|744408.3|742874.5|20
1626366070000|2021-07-15 16:21:10|744425.6|743425.6|744409.3|743409.3|744904.4|743425.6|744409.3|742891.6|23
1626366080000|2021-07-15 16:21:20|744895.6|742895.6|744866.7|742866.7|744900|743370.9|744352.2|742866.7|22
1626366090000|2021-07-15 16:21:30|744865.5|742865.5|744845.8|742845.8|744865.5|743337|744337|742838.4|21
1626366100000|2021-07-15 16:21:40|744841|742841|744826.6|742826.6|744853.7|743365.9|744365.9|742821|17
1626366110000|2021-07-15 16:21:50|744827.1|742827.1|744326.9|743326.9|744857.7|743352.7|744326.2|742822|26
1626366120000|2021-07-15 16:22:00|744327.5|743327.5|744331.2|743331.2|744862.3|743362.5|744326.2|742826.5|27
1626366130000|2021-07-15 16:22:10|744331.6|743331.6|744836|742836|744843|743362.6|744322.5|742835|25
1626366140000|2021-07-15 16:22:20|744842|742842|744826|742826|744842|742842|744824.3|742824.3|16
1626366150000|2021-07-15 16:22:30|744823.5|742823.5|744319.7|743319.7|744823.5|743320.1|744317.1|742823.5|14
1626366160000|2021-07-15 16:22:40|744318.9|743318.9|744835.7|742835.7|744848.9|743341.5|744304.2|742832.6|23
1626366170000|2021-07-15 16:22:50|744836.5|742836.5|744324.3|743324.3|744840.2|743338.2|744315.5|742814.9|13
1626366180000|2021-07-15 16:23:00|744322.7|743322.7|744315.4|743315.4|744830.4|743323.1|744275.1|742768.5|30
1626366190000|2021-07-15 16:23:10|744305.5|743305.5|744794|742794|744822|743332.7|744295|742781|20
1626366200000|2021-07-15 16:23:20|744787.8|742787.8|744278.9|743278.9|744807.3|743312.4|744265.2|742777.8|24
1626366210000|2021-07-15 16:23:30|744275.1|743275.1|744268.2|743268.2|744278.1|743278.1|744265.2|743265.2|20
1626366220000|2021-07-15 16:23:40|744270|743270|744771.5|742771.5|744795.2|743275.4|744264.9|742771.5|17
1626366230000|2021-07-15 16:23:50|744778.2|742778.2|744737.3|742737.3|744788.2|743267.2|744259.8|742737.3|23
1626366240000|2021-07-15 16:24:00|744738.7|742738.7|744743.7|742743.7|744804.7|743298.4|744253.8|742712.8|28
1626366250000|2021-07-15 16:24:10|744741.3|742741.3|744132.1|743132.1|744741.3|743214.4|744129.9|742702.8|24
1626366260000|2021-07-15 16:24:20|744130.8|743130.8|744157|743157|744684.7|743188.9|744127.2|742640.5|32
1626366270000|2021-07-15 16:24:30|744156.6|743156.6|744634.1|742634.1|744650.2|743162.1|744148.1|742634.1|22
1626366280000|2021-07-15 16:24:40|744631.9|742631.9|744757.4|742757.4|744774.8|743284.8|744146.3|742631.9|30
1626366290000|2021-07-15 16:24:50|744757.8|742757.8|744268.4|743268.4|744758.5|743275.2|744248.5|742756.5|25
1626366300000|2021-07-15 16:25:00|744266.5|743266.5|744254.5|743254.5|744271.5|743271.5|744240.9|743240.9|22
1626366310000|2021-07-15 16:25:10|744256.7|743256.7|744275.5|743275.5|744280.2|743280.2|744256.7|743256.7|25
1626366320000|2021-07-15 16:25:20|744278.1|743278.1|744814.7|742814.7|744845.2|743316.2|744277.7|742804.2|26
1626366330000|2021-07-15 16:25:30|744812.9|742812.9|744316.3|743316.3|744846.8|743318.2|744315.8|742812.3|29
1626366340000|2021-07-15 16:25:40|744310.5|743310.5|744278.3|743278.3|744802.8|743311.4|744278.2|742782.5|23
1626366350000|2021-07-15 16:25:50|744281.3|743281.3|744289.2|743289.2|744290.8|743290.8|744277.5|743277.5|21
1626366360000|2021-07-15 16:26:00|744290|743290|744796.1|742796.1|744798|743293.2|744286|742796.1|25
1626366370000|2021-07-15 16:26:10|744796.5|742796.5|744816.8|742816.8|744816.8|743290.4|744276.8|742780.1|22
1626366380000|2021-07-15 16:26:20|744827.5|742827.5|744304.9|743304.9|744827.5|743326.3|744281.9|742789.5|32
1626366390000|2021-07-15 16:26:30|744299.4|743299.4|744279.9|743279.9|744299.4|743299.4|744279.1|743279.1|21
1626366400000|2021-07-15 16:26:40|744280.5|743280.5|744787.1|742787.1|744788.4|743280.5|744276.2|742783.8|15
1626366410000|2021-07-15 16:26:50|744785.7|742785.7|744320.8|743320.8|744850.4|743321.1|744320.8|742785.7|22
1626366420000|2021-07-15 16:27:00|744319.8|743319.8|744313.4|743313.4|744814.3|743319.8|744308.7|742814.3|24
1626366430000|2021-07-15 16:27:10|744313.5|743313.5|744339.6|743339.6|744866.3|743342.6|744313.5|742859.4|24
1626366440000|2021-07-15 16:27:20|744338.4|743338.4|744393.9|743393.9|744888.7|743393.9|744335.4|742857.5|26
1626366450000|2021-07-15 16:27:30|744893.2|742893.2|744823.8|742823.8|744896.5|743406.3|744371.1|742823.8|28
1626366460000|2021-07-15 16:27:40|744817.5|742817.5|744327.2|743327.2|744822.5|743327.2|744320|742816.8|23
1626366470000|2021-07-15 16:27:50|744326.3|743326.3|744323.3|743323.3|744326.3|743326.3|744310.4|743310.4|22
1626366480000|2021-07-15 16:28:00|744323.5|743323.5|744829.2|742829.2|744901.7|743365|744318.7|742812.8|33
1626366490000|2021-07-15 16:28:10|744825.5|742825.5|744262|743262|744825.5|743321.1|744259.3|742825.5|26
1626366500000|2021-07-15 16:28:20|744264.5|743264.5|744244.2|743244.2|744264.8|743264.8|744240.6|743240.6|17
1626366510000|2021-07-15 16:28:30|744245.5|743245.5|744246.2|743246.2|744250.2|743250.2|744239.4|743239.4|18
1626366520000|2021-07-15 16:28:40|744239.2|743239.2|744240.8|743240.8|744241.2|743241.2|744236.7|743236.7|8
1626366530000|2021-07-15 16:28:50|744241|743241|744239.2|743239.2|744241.8|743241.8|744237|743237|14
1626366540000|2021-07-15 16:29:00|744240.8|743240.8|744234.5|743234.5|744248.9|743248.9|744230.1|743230.1|16
1626366550000|2021-07-15 16:29:10|744241|743241|744237.9|743237.9|744241.6|743241.6|744237.7|743237.7|7
1626366560000|2021-07-15 16:29:20|744241.9|743241.9|744242.6|743242.6|744243|743243|744238.8|743238.8|8
1626366570000|2021-07-15 16:29:30|744241.6|743241.6|744229.5|743229.5|744241.6|743241.6|744229.5|743229.5|9
1626366580000|2021-07-15 16:29:40|744226.9|743226.9|744251.4|743251.4|744296.8|743296.8|744226.5|743226.5|27
1626366590000|2021-07-15 16:29:50|744248.9|743248.9|744273.5|743273.5|744274.5|743274.5|744248.5|743248.5|30
1626366600000|2021-07-15 16:30:00|744285.6|743285.6|744275.4|743275.4|744294.1|743294.1|744267.6|743267.6|19
1626366610000|2021-07-15 16:30:10|744280.3|743280.3|744277.7|743277.7|744280.9|743280.9|744268.8|743268.8|21
1626366620000|2021-07-15 16:30:20|744280.1|743280.1|744281.3|743281.3|744289.1|743289.1|744276.1|743276.1|17
1626366630000|2021-07-15 16:30:30|744284.4|743284.4|744281.5|743281.5|744284.8|743284.8|744275.9|743275.9|17
1626366640000|2021-07-15 16:30:40|744278.6|743278.6|744287.7|743287.7|744306.1|743306.1|744278.6|743278.6|21
1626366650000|2021-07-15 16:30:50|744291.7|743291.7|744274.7|743274.7|744291.7|743291.7|744269.3|743269.3|20
1626366660000|2021-07-15 16:31:00|744274.9|743274.9|744242.7|743242.7|744274.9|743274.9|744238.8|743238.8|22
1626366670000|2021-07-15 16:31:10|744245.7|743245.7|744245.7|743245.7|744248.5|743248.5|744243.1|743243.1|19
1626366680000|2021-07-15 16:31:20|744245.8|743245.8|744281.1|743281.1|744287|743287|744244.1|743244.1|21
1626366690000|2021-07-15 16:31:30|744279.5|743279.5|744293.5|743293.5|744298.5|743298.5|744279.3|743279.3|17
1626366700000|2021-07-15 16:31:40|744293.2|743293.2|744284.8|743284.8|744293.6|743293.6|744284.4|743284.4|16
1626366710000|2021-07-15 16:31:50|744288.1|743288.1|744288.8|743288.8|744292.5|743292.5|744280.3|743280.3|14
1626366720000|2021-07-15 16:32:00|744288.9|743288.9|744287.6|743287.6|744298.7|743298.7|744286.5|743286.5|14
1626366730000|2021-07-15 16:32:10|744278.8|743278.8|744285.3|743285.3|744285.9|743285.9|744277.2|743277.2|13
1626366740000|2021-07-15 16:32:20|744283.5|743283.5|744269.3|743269.3|744283.5|743283.5|744257.3|743257.3|24
1626366750000|2021-07-15 16:32:30|744268.8|743268.8|744262|743262|744271.4|743271.4|744260.9|743260.9|15
1626366760000|2021-07-15 16:32:40|744262.1|743262.1|744255.4|743255.4|744761.6|743264.8|744238.3|742761.6|21
1626366770000|2021-07-15 16:32:50|744252.1|743252.1|744254.2|743254.2|744755.6|743254.2|744250.4|742750|17
1626366780000|2021-07-15 16:33:00|744252.7|743252.7|744255.5|743255.5|744757.2|743260.2|744249.4|742747.5|15
1626366790000|2021-07-15 16:33:10|744257|743257|744257.2|743257.2|744259.4|743259.4|744254.2|743254.2|13
1626366800000|2021-07-15 16:33:20|744257.5|743257.5|744247|743247|744268.6|743268.6|744245.7|743245.7|16
1626366810000|2021-07-15 16:33:30|744249.7|743249.7|744239.3|743239.3|744249.7|743249.7|744239.3|743239.3|9
1626366820000|2021-07-15 16:33:40|744239.5|743239.5|744244.4|743244.4|744244.4|743244.4|744237.4|743237.4|9
1626366830000|2021-07-15 16:33:50|744245.6|743245.6|744239.5|743239.5|744245.6|743245.6|744237.7|743237.7|11
1626366840000|2021-07-15 16:34:00|744239.7|743239.7|744885.4|742885.4|744888.6|743379.6|744237|742848.9|25
1626366850000|2021-07-15 16:34:10|744896.1|742896.1|744381.7|743381.7|744907.5|743407.6|744374|742887.6|27
1626366860000|2021-07-15 16:34:20|744871.6|742871.6|744881.9|742881.9|744881.9|743383.8|744370.5|742863.8|27
1626366870000|2021-07-15 16:34:30|744883.6|742883.6|744908.6|742908.6|744908.6|743388.2|744387.5|742874.2|24
1626366880000|2021-07-15 16:34:40|744912|742912|744936.1|742936.1|744936.1|742936.1|744910.6|742910.6|20
1626366890000|2021-07-15 16:34:50|744930.3|742930.3|744954|742954|744954|742954|744929.1|742929.1|21
1626366900000|2021-07-15 16:35:00|744949.7|742949.7|744428.2|743428.2|744953.7|743448.3|744428.2|742947.5|26
1626366910000|2021-07-15 16:35:10|744401.3|743401.3|744415.7|743415.7|744415.9|743415.9|744401.3|743401.3|21
1626366920000|2021-07-15 16:35:20|744414.9|743414.9|744422.2|743422.2|744424.8|743424.8|744414.2|743414.2|18
1626366930000|2021-07-15 16:35:30|744421.1|743421.1|744438.3|743438.3|744440.5|743440.5|744421.1|743421.1|22
1626366940000|2021-07-15 16:35:40|744428.1|743428.1|744427.9|743427.9|744428.7|743428.7|744419.5|743419.5|20
1626366950000|2021-07-15 16:35:50|744426.7|743426.7|744417.1|743417.1|744429.3|743429.3|744411.8|743411.8|28
1626366960000|2021-07-15 16:36:00|744413.2|743413.2|744415.6|743415.6|744418|743418|744410.6|743410.6|22
1626366970000|2021-07-15 16:36:10|744416.5|743416.5|744419.1|743419.1|744431|743431|744407.5|743407.5|25
1626366980000|2021-07-15 16:36:20|744418.9|743418.9|744403.9|743403.9|744424.6|743424.6|744403.9|743403.9|24
1626366990000|2021-07-15 16:36:30|744400.8|743400.8|744403.8|743403.8|744413|743413|744399.2|743399.2|25
1626367000000|2021-07-15 16:36:40|744400.7|743400.7|744384.8|743384.8|744404|743404|744380.5|743380.5|10
1626367010000|2021-07-15 16:36:50|744386.6|743386.6|744409.4|743409.4|744907.7|743414.4|744386.5|742900.9|22
1626367020000|2021-07-15 16:37:00|744411|743411|744396.5|743396.5|744411|743411|744396.3|743396.3|19
1626367030000|2021-07-15 16:37:10|744397.4|743397.4|744395.7|743395.7|744402.6|743402.6|744395.4|743395.4|18
1626367040000|2021-07-15 16:37:20|744394.8|743394.8|744841.5|742841.5|744898.7|743394.8|744353.3|742835.4|21
1626367050000|2021-07-15 16:37:30|744843.5|742843.5|744858.9|742858.9|744861.6|743357.2|744357.2|742841.5|14
1626367060000|2021-07-15 16:37:40|744859.6|742859.6|744841.4|742841.4|744867.7|742867.7|744839.8|742839.8|21
1626367070000|2021-07-15 16:37:50|744840.2|742840.2|744860.6|742860.6|744864.2|743347.4|744340.2|742830|22
1626367080000|2021-07-15 16:38:00|744847.8|742847.8|744825|742825|744847.8|742847.8|744819.5|742819.5|26
1626367090000|2021-07-15 16:38:10|744824.3|742824.3|744808.3|742808.3|744826.4|742826.4|744807.9|742807.9|20
1626367100000|2021-07-15 16:38:20|744808|742808|744795.3|742795.3|744815.5|742815.5|744793.5|742793.5|18
1626367110000|2021-07-15 16:38:30|744790.6|742790.6|744821|742821|744821|742821|744778.2|742778.2|23
1626367120000|2021-07-15 16:38:40|744817.2|742817.2|744804|742804|744817.2|742817.2|744803.9|742803.9|16
1626367130000|2021-07-15 16:38:50|744806.1|742806.1|744867.5|742867.5|744867.5|742867.5|744806.1|742806.1|18
1626367140000|2021-07-15 16:39:00|744856.9|742856.9|744842.4|742842.4|744903.6|743398.6|744398.6|742834.5|26
1626367150000|2021-07-15 16:39:10|744846.9|742846.9|744839.3|742839.3|744846.9|743358.7|744346.9|742834.7|21
1626367160000|2021-07-15 16:39:20|744836.2|742836.2|744807.9|742807.9|744839.3|743326.3|744326.3|742805.9|27
1626367170000|2021-07-15 16:39:30|744800.8|742800.8|744831.7|742831.7|744840.4|743350|744341.7|742800.8|21
1626367180000|2021-07-15 16:39:40|744831|742831|744815.4|742815.4|744833|742833|744807.1|742807.1|23
1626367190000|2021-07-15 16:39:50|744816.3|742816.3|744827.6|742827.6|744828.1|742828.1|744813.7|742813.7|19
1626367200000|2021-07-15 16:40:00|744829|742829|744810.7|742810.7|744845.5|743318.3|744318.3|742810.7|27
1626367210000|2021-07-15 16:40:10|744807.5|742807.5|744805.8|742805.8|744810.3|743315.4|744314.9|742802|17
1626367220000|2021-07-15 16:40:20|744804.9|742804.9|744808.3|742808.3|744818.7|742818.7|744781.1|742781.1|23
1626367230000|2021-07-15 16:40:30|744824|742824|744321.1|743321.1|744830|743326|744321.1|742798.7|10
1626367240000|2021-07-15 16:40:40|744809.6|742809.6|744784.3|742784.3|744811.1|743300.1|744300.1|742784.3|9
1626367250000|2021-07-15 16:40:50|744776.2|742776.2|744793|742793|744793|742793|744775.1|742775.1|12
1626367260000|2021-07-15 16:41:00|744788|742788|744795.7|742795.7|744801.9|743300.8|744300.8|742779.2|20
1626367270000|2021-07-15 16:41:10|744795.4|742795.4|744783.6|742783.6|744811.4|742811.4|744775.2|742775.2|20
1626367280000|2021-07-15 16:41:20|744782.1|742782.1|744795.2|742795.2|744807|742807|744780.2|742780.2|20
1626367290000|2021-07-15 16:41:30|744796.1|742796.1|744789.1|742789.1|744796.1|742796.1|744786.4|742786.4|17
1626367300000|2021-07-15 16:41:40|744788.5|742788.5|744791.7|742791.7|744807|742807|744783.6|742783.6|24
1626367310000|2021-07-15 16:41:50|744788.8|742788.8|744748.3|742748.3|744788.8|743249.9|744242.7|742746.2|23
1626367320000|2021-07-15 16:42:00|744745.7|742745.7|744741.5|742741.5|744746.4|742746.4|744738.8|742738.8|12
1626367330000|2021-07-15 16:42:10|744256.3|743256.3|744770.1|742770.1|744817.6|743302.1|744256.3|742770.1|23
1626367340000|2021-07-15 16:42:20|744770.2|742770.2|744760.6|742760.6|744779.1|742779.1|744756.7|742756.7|15
1626367350000|2021-07-15 16:42:30|744776.5|742776.5|744765.9|742765.9|744776.5|742776.5|744759.2|742759.2|10
1626367360000|2021-07-15 16:42:40|744765.6|742765.6|744765.8|742765.8|744767.6|742767.6|744765.6|742765.6|4
1626367370000|2021-07-15 16:42:50|744766.6|742766.6|744771.1|742771.1|744778.2|742778.2|744764|742764|16
1626367380000|2021-07-15 16:43:00|744772.1|742772.1|744764.3|742764.3|744772.1|742772.1|744764.3|742764.3|16
1626367390000|2021-07-15 16:43:10|744763.5|742763.5|744763|742763|744763.6|742763.6|744763|742763|14
1626367400000|2021-07-15 16:43:20|744763.3|742763.3|744737.7|742737.7|744763.8|742763.8|744737.7|742737.7|20
1626367410000|2021-07-15 16:43:30|744736.6|742736.6|744705.4|742705.4|744747|743229.2|744219.9|742705.4|16
1626367420000|2021-07-15 16:43:40|744715.3|742715.3|744720.9|742720.9|744725.2|743215.8|744198.8|742698.1|17
1626367430000|2021-07-15 16:43:50|744720.4|742720.4|744718.6|742718.6|744723|742723|744718.6|742718.6|15
1626367440000|2021-07-15 16:44:00|744718.9|742718.9|744711.9|742711.9|744718.9|742718.9|744711.7|742711.7|11
1626367450000|2021-07-15 16:44:10|744712.2|742712.2|744703.9|742703.9|744720|743227.7|744194.9|742694.2|26
1626367460000|2021-07-15 16:44:20|744714.3|742714.3|744712.5|742712.5|744714.3|743225.4|744221.2|742697.8|20
1626367470000|2021-07-15 16:44:30|744712.3|742712.3|744666.1|742666.1|744712.3|742712.3|744654.2|742654.2|16
1626367480000|2021-07-15 16:44:40|744664.9|742664.9|744156.4|743156.4|744664.9|743177.7|744156.4|742654.3|17
1626367490000|2021-07-15 16:44:50|744157|743157|744639|742639|744639.6|743157|744136.5|742635.4|18
1626367500000|2021-07-15 16:45:00|744646.1|742646.1|744155.9|743155.9|744651.7|743171.4|744144.1|742637.9|25
1626367510000|2021-07-15 16:45:10|744156.9|743156.9|744692.5|742692.5|744699.3|743173.4|744148|742692.5|21
1626367520000|2021-07-15 16:45:20|744691.5|742691.5|744204.4|743204.4|744691.7|743213.7|744201.3|742686.3|17
1626367530000|2021-07-15 16:45:30|744206.2|743206.2|744719.3|742719.3|744728|743225.9|744204.2|742694.9|20
1626367540000|2021-07-15 16:45:40|744721.4|742721.4|744156.5|743156.5|744735|743248|744155.6|742652.8|21
1626367550000|2021-07-15 16:45:50|744152.4|743152.4|744162.6|743162.6|744162.6|743162.6|744147.5|743147.5|11
1626367560000|2021-07-15 16:46:00|744162.5|743162.5|744638.5|742638.5|744638.5|743162.5|744142.3|742638.5|12
1626367570000|2021-07-15 16:46:10|744152.5|743152.5|744135.5|743135.5|744152.5|743152.5|744131.4|743131.4|8
1626367580000|2021-07-15 16:46:20|744146.2|743146.2|744135.3|743135.3|744146.2|743146.2|744135.3|743135.3|10
1626367590000|2021-07-15 16:46:30|744134.5|743134.5|744129.3|743129.3|744134.5|743134.5|744129.3|743129.3|9
1626367600000|2021-07-15 16:46:40|744120.9|743120.9|744128.6|743128.6|744138.8|743138.8|744120.1|743120.1|16
1626367610000|2021-07-15 16:46:50|744129.8|743129.8|744133.8|743133.8|744138|743138|744126.6|743126.6|18
1626367620000|2021-07-15 16:47:00|744136.5|743136.5|744129.4|743129.4|744136.5|743136.5|744124.7|743124.7|15
1626367630000|2021-07-15 16:47:10|744130.5|743130.5|744160.6|743160.6|744160.6|743160.6|744125.6|743125.6|13
1626367640000|2021-07-15 16:47:20|744160.2|743160.2|744640.7|742640.7|744640.7|743160.2|744147.3|742640.7|10
1626367650000|2021-07-15 16:47:30|744642.1|742642.1|744650.6|742650.6|744654.3|742654.3|744639.4|742639.4|14
1626367660000|2021-07-15 16:47:40|744650.8|742650.8|744643.7|742643.7|744650.8|742650.8|744641.7|742641.7|9
1626367670000|2021-07-15 16:47:50|744635.6|742635.6|744641.4|742641.4|744648.8|742648.8|744635.4|742635.4|11
1626367680000|2021-07-15 16:48:00|744642.8|742642.8|744634.8|742634.8|744648.8|742648.8|744634.8|742634.8|10
1626367690000|2021-07-15 16:48:10|744632.1|742632.1|744631|742631|744632.1|742632.1|744631|742631|3
1626367700000|2021-07-15 16:48:20|744631.1|742631.1|744631|742631|744635.7|742635.7|744631|742631|8
1626367710000|2021-07-15 16:48:30|744630.9|742630.9|744636.5|742636.5|744648.9|742648.9|744628.9|742628.9|11
1626367720000|2021-07-15 16:48:40|744634|742634|744124.3|743124.3|744643.5|743142.1|744124.3|742622.6|13
1626367730000|2021-07-15 16:48:50|744124.8|743124.8|744621|742621|744621|743124.8|744116.8|742617.4|9
1626367740000|2021-07-15 16:49:00|744643.5|742643.5|744138.3|743138.3|744646.4|743140.3|744130|742641.9|14
1626367750000|2021-07-15 16:49:10|744135.4|743135.4|744626.8|742626.8|744626.8|743137.5|744130.9|742621.4|9
1626367760000|2021-07-15 16:49:20|744628.4|742628.4|744648.2|742648.2|744649.7|743142.7|744142.7|742625.4|13
1626367770000|2021-07-15 16:49:30|744653|742653|744631.9|742631.9|744653|742653|744624.9|742624.9|14
1626367780000|2021-07-15 16:49:40|744634.2|742634.2|744641.3|742641.3|744641.3|742641.3|744630.2|742630.2|10
1626367790000|2021-07-15 16:49:50|744641.2|742641.2|744137.7|743137.7|744645.5|743145|744133|742632.3|15
1626367800000|2021-07-15 16:50:00|744134.4|743134.4|744139|743139|744139.8|743139.8|744133.5|743133.5|10
1626367810000|2021-07-15 16:50:10|744631.9|742631.9|744628.7|742628.7|744636.9|742636.9|744627.1|742627.1|15
1626367820000|2021-07-15 16:50:20|744627.3|742627.3|744633.5|742633.5|744641.2|742641.2|744626.1|742626.1|13
1626367830000|2021-07-15 16:50:30|744627.4|742627.4|744623.1|742623.1|744627.4|743131|744128.8|742623.1|6
1626367840000|2021-07-15 16:50:40|744626.9|742626.9|744139.5|743139.5|744626.9|743139.5|744134.9|742620.1|9
1626367850000|2021-07-15 16:50:50|744636.9|742636.9|744133.4|743133.4|744643.6|743133.5|744133.4|742623.3|7
1626367860000|2021-07-15 16:51:00|744130.3|743130.3|744620.3|742620.3|744623.2|743138.9|744121.9|742620|12
1626367870000|2021-07-15 16:51:10|744620.9|742620.9|744634.9|742634.9|744637.2|742637.2|744620.9|742620.9|7
1626367880000|2021-07-15 16:51:20|744636.9|742636.9|744638.8|742638.8|744642.4|742642.4|744629.4|742629.4|13
1626367890000|2021-07-15 16:51:30|744635.3|742635.3|744632.9|742632.9|744641.2|742641.2|744632.9|742632.9|7
1626367900000|2021-07-15 16:51:40|744631.5|742631.5|744631.7|742631.7|744631.7|742631.7|744625.8|742625.8|5
1626367910000|2021-07-15 16:51:50|744629.7|742629.7|744634.6|742634.6|744645.1|742645.1|744629.7|742629.7|9
1626367920000|2021-07-15 16:52:00|744635.4|742635.4|744641.7|742641.7|744641.7|743150.3|744146.9|742635.4|6
1626367930000|2021-07-15 16:52:10|744642.8|742642.8|744644.3|742644.3|744644.3|742644.3|744637.4|742637.4|8
1626367940000|2021-07-15 16:52:20|744641.8|742641.8|744723.4|742723.4|744746|743219.4|744219.4|742640.2|21
1626367950000|2021-07-15 16:52:30|744724.8|742724.8|744722.1|742722.1|744727.1|742727.1|744720.9|742720.9|16
1626367960000|2021-07-15 16:52:40|744733.5|742733.5|744714|742714|744733.5|742733.5|744706.8|742706.8|19
1626367970000|2021-07-15 16:52:50|744713.5|742713.5|744683.9|742683.9|744713.5|742713.5|744683.8|742683.8|14
1626367980000|2021-07-15 16:53:00|744687.1|742687.1|744716.9|742716.9|744728.5|742728.5|744687.1|742687.1|14
1626367990000|2021-07-15 16:53:10|744720.3|742720.3|744720|742720|744734.1|742734.1|744709.4|742709.4|18
1626368000000|2021-07-15 16:53:20|744724.2|742724.2|744719.6|742719.6|744728|742728|744718.7|742718.7|19
1626368010000|2021-07-15 16:53:30|744703.6|742703.6|744708.8|742708.8|744708.8|742708.8|744702.7|742702.7|7
1626368020000|2021-07-15 16:53:40|744707.5|742707.5|744720.6|742720.6|744726.8|742726.8|744707.5|742707.5|18
1626368030000|2021-07-15 16:53:50|744719.2|742719.2|744714.6|742714.6|744723.3|742723.3|744705.7|742705.7|9
1626368040000|2021-07-15 16:54:00|744714.9|742714.9|744718|742718|744728.8|742728.8|744703.2|742703.2|22
1626368050000|2021-07-15 16:54:10|744717.1|742717.1|744795.2|742795.2|744795.7|743264.6|744264.6|742710.5|21
1626368060000|2021-07-15 16:54:20|744792.1|742792.1|744767.1|742767.1|744799.6|742799.6|744752.3|742752.3|21
1626368070000|2021-07-15 16:54:30|744763.5|742763.5|744784.9|742784.9|744785.5|742785.5|744753.1|742753.1|19
1626368080000|2021-07-15 16:54:40|744793.7|742793.7|744776.2|742776.2|744795.5|742795.5|744776|742776|14
1626368090000|2021-07-15 16:54:50|744776.9|742776.9|744788.4|742788.4|744793.8|742793.8|744776.9|742776.9|19
1626368100000|2021-07-15 16:55:00|744782.2|742782.2|744745.9|742745.9|744785.7|742785.7|744736.5|742736.5|28
1626368110000|2021-07-15 16:55:10|744776|742776|744751|742751|744777.4|742777.4|744737.3|742737.3|20
1626368120000|2021-07-15 16:55:20|744738.7|742738.7|744752.4|742752.4|744763.7|742763.7|744730.8|742730.8|22
1626368130000|2021-07-15 16:55:30|744751.3|742751.3|744738.6|742738.6|744752.1|742752.1|744738.6|742738.6|11
1626368140000|2021-07-15 16:55:40|744737.8|742737.8|744738|742738|744739.4|742739.4|744736.1|742736.1|10
1626368150000|2021-07-15 16:55:50|744739.5|742739.5|744766|742766|744773.9|742773.9|744739.5|742739.5|18
1626368160000|2021-07-15 16:56:00|744754.6|742754.6|744771.5|742771.5|744788.5|742788.5|744754.6|742754.6|26
1626368170000|2021-07-15 16:56:10|744772.1|742772.1|744784|742784|744784|742784|744753.7|742753.7|18
1626368180000|2021-07-15 16:56:20|744771.5|742771.5|744778.3|742778.3|744778.3|742778.3|744753.3|742753.3|21
1626368190000|2021-07-15 16:56:30|744768.8|742768.8|744748.7|742748.7|744771.6|742771.6|744748.5|742748.5|10
1626368200000|2021-07-15 16:56:40|744757.9|742757.9|744750.6|742750.6|744760.6|742760.6|744750.6|742750.6|13
1626368210000|2021-07-15 16:56:50|744750.9|742750.9|744755.5|742755.5|744758.9|742758.9|744746.9|742746.9|13
1626368220000|2021-07-15 16:57:00|744747|742747|744787.5|742787.5|744798.8|742798.8|744747|742747|27
1626368230000|2021-07-15 16:57:10|744776.5|742776.5|744846|742846|744855.4|742855.4|744772.6|742772.6|26
1626368240000|2021-07-15 16:57:20|744841.8|742841.8|744840.7|742840.7|744859.6|742859.6|744836.4|742836.4|18
1626368250000|2021-07-15 16:57:30|744843|742843|744839.7|742839.7|744857.5|742857.5|744836.7|742836.7|18
1626368260000|2021-07-15 16:57:40|744847.4|742847.4|744830.9|742830.9|744849.6|742849.6|744826.9|742826.9|17
1626368270000|2021-07-15 16:57:50|744827.8|742827.8|744844|742844|744845.8|742845.8|744824.7|742824.7|17
1626368280000|2021-07-15 16:58:00|744841.6|742841.6|744817.7|742817.7|744841.6|742841.6|744813|742813|23
1626368290000|2021-07-15 16:58:10|744821.9|742821.9|744792.5|742792.5|744821.9|742821.9|744792.5|742792.5|24
1626368300000|2021-07-15 16:58:20|744784.4|742784.4|744808.2|742808.2|744818.8|742818.8|744781.8|742781.8|26
1626368310000|2021-07-15 16:58:30|744813.8|742813.8|744828.9|742828.9|744838.4|742838.4|744808.3|742808.3|22
1626368320000|2021-07-15 16:58:40|744821.3|742821.3|744821.8|742821.8|744827.3|742827.3|744803.3|742803.3|15
1626368330000|2021-07-15 16:58:50|744823.5|742823.5|744787.2|742787.2|744827|742827|744781.8|742781.8|13
1626415260000|2021-07-16 06:01:00|744440.2|742440.2|744453.7|742453.7|744472.3|742472.3|744418.2|742418.2|28
1626415270000|2021-07-16 06:01:10|744450.9|742450.9|744455.5|742455.5|744458.6|742458.6|744445.3|742445.3|14
1626415280000|2021-07-16 06:01:20|744451.7|742451.7|744442.9|742442.9|744454.2|742454.2|744438.3|742438.3|17
1626415290000|2021-07-16 06:01:30|744440|742440|744432.7|742432.7|744450.7|742450.7|744413.9|742413.9|23
1626415300000|2021-07-16 06:01:40|744424|742424|744435.3|742435.3|744446.7|742446.7|744422.7|742422.7|21
1626415310000|2021-07-16 06:01:50|744433.9|742433.9|744437.3|742437.3|744440.7|742440.7|744431|742431|25
1626415320000|2021-07-16 06:02:00|744434.4|742434.4|744439.6|742439.6|744450.5|742450.5|744433.4|742433.4|20
1626415330000|2021-07-16 06:02:10|744437.6|742437.6|744443.6|742443.6|744449.3|742449.3|744431.7|742431.7|18
1626415340000|2021-07-16 06:02:20|744444.6|742444.6|744417.6|742417.6|744452.7|742452.7|744416.6|742416.6|22
1626415350000|2021-07-16 06:02:30|744415.6|742415.6|744438.2|742438.2|744456.6|742456.6|744411.1|742411.1|19
1626415360000|2021-07-16 06:02:40|744447.2|742447.2|744439.4|742439.4|744467.5|742467.5|744423.5|742423.5|20
1626415370000|2021-07-16 06:02:50|744438.7|742438.7|744436.2|742436.2|744445.9|742445.9|744434.7|742434.7|21
1626415380000|2021-07-16 06:03:00|744433.3|742433.3|744443.8|742443.8|744471.4|742471.4|744431|742431|23
1626415390000|2021-07-16 06:03:10|744444.3|742444.3|744444.9|742444.9|744460.2|742460.2|744443.7|742443.7|17
1626415400000|2021-07-16 06:03:20|744447|742447|744461.6|742461.6|744474.9|742474.9|744447|742447|20
1626415410000|2021-07-16 06:03:30|744459.9|742459.9|744446.5|742446.5|744467.8|742467.8|744439.6|742439.6|19
1626415420000|2021-07-16 06:03:40|744426.8|742426.8|744440.8|742440.8|744443.7|742443.7|744426.8|742426.8|7
1626415430000|2021-07-16 06:03:50|744435.2|742435.2|744458.7|742458.7|744458.7|742458.7|744435.2|742435.2|17
1626415440000|2021-07-16 06:04:00|744454.1|742454.1|744453.7|742453.7|744458.7|742458.7|744448.1|742448.1|14
1626415450000|2021-07-16 06:04:10|744450.9|742450.9|744443.7|742443.7|744468.1|742468.1|744442|742442|16
1626415460000|2021-07-16 06:04:20|744444.7|742444.7|744469.7|742469.7|744469.7|742469.7|744442.2|742442.2|6
1626415470000|2021-07-16 06:04:30|744466.9|742466.9|744445.6|742445.6|744466.9|742466.9|744426.1|742426.1|14
1626415480000|2021-07-16 06:04:40|744446.9|742446.9|744447.2|742447.2|744447.9|742447.9|744444.9|742444.9|9
1626415490000|2021-07-16 06:04:50|744446.3|742446.3|744456.5|742456.5|744457.3|742457.3|744446.3|742446.3|11
1626415500000|2021-07-16 06:05:00|744460.8|742460.8|744448.1|742448.1|744471.5|742471.5|744448.1|742448.1|15
1626415510000|2021-07-16 06:05:10|744447.5|742447.5|744448.6|742448.6|744480.1|742480.1|744446.5|742446.5|22
1626415520000|2021-07-16 06:05:20|744444.9|742444.9|744455.7|742455.7|744491.9|742491.9|744444.9|742444.9|13
1626415530000|2021-07-16 06:05:30|744478.4|742478.4|744447.8|742447.8|744478.4|742478.4|744447.8|742447.8|10
1626415540000|2021-07-16 06:05:40|744455.8|742455.8|744495.2|742495.2|744517.4|742517.4|744447.7|742447.7|22
1626415550000|2021-07-16 06:05:50|744481.5|742481.5|744488|742488|744506.8|742506.8|744481.5|742481.5|19
1626415560000|2021-07-16 06:06:00|744487.2|742487.2|744479.9|742479.9|744516.8|742516.8|744470.2|742470.2|18
1626415570000|2021-07-16 06:06:10|744498.6|742498.6|744512.8|742512.8|744561.5|742561.5|744464.9|742464.9|22
1626415580000|2021-07-16 06:06:20|744509.7|742509.7|744515.8|742515.8|744527.7|742527.7|744508.2|742508.2|20
1626415590000|2021-07-16 06:06:30|744516.4|742516.4|744508.1|742508.1|744516.4|742516.4|744506.8|742506.8|11
1626415600000|2021-07-16 06:06:40|744519.5|742519.5|744507.5|742507.5|744533.1|742533.1|744507.5|742507.5|11
1626415610000|2021-07-16 06:06:50|744509.1|742509.1|744489.4|742489.4|744522.5|743021|744021|742489.4|15
1626415620000|2021-07-16 06:07:00|744492.3|742492.3|744514.1|742514.1|744533|743025.5|744025.5|742481.7|21
1626415630000|2021-07-16 06:07:10|744520|742520|744499.7|742499.7|744520|742520|744493.4|742493.4|22
1626415640000|2021-07-16 06:07:20|744494.9|742494.9|744523.4|742523.4|744535.7|742535.7|744492.8|742492.8|12
1626415650000|2021-07-16 06:07:30|744518.7|742518.7|744539.2|742539.2|744541.7|742541.7|744513.2|742513.2|19
1626415660000|2021-07-16 06:07:40|744556.7|742556.7|744557.1|742557.1|744564.9|742564.9|744530.7|742530.7|21
1626415670000|2021-07-16 06:07:50|744551.5|742551.5|744575.1|742575.1|744588.7|742588.7|744510.8|742510.8|14
1626415680000|2021-07-16 06:08:00|744595.1|742595.1|744607.2|742607.2|744615.5|742615.5|744565.8|742565.8|19
1626415690000|2021-07-16 06:08:10|744595.4|742595.4|744586.4|742586.4|744597.4|742597.4|744558.2|742558.2|27
1626415700000|2021-07-16 06:08:20|744574.8|742574.8|744584.5|742584.5|744598.7|742598.7|744574.8|742574.8|23
1626415710000|2021-07-16 06:08:30|744593|742593|744591.2|742591.2|744639.7|742639.7|744591.2|742591.2|21
1626415720000|2021-07-16 06:08:40|744588.3|742588.3|744595.9|742595.9|744621.6|742621.6|744579.9|742579.9|18
1626415730000|2021-07-16 06:08:50|744589|742589|744607.2|742607.2|744633.4|742633.4|744589|742589|26
1626415740000|2021-07-16 06:09:00|744600.5|742600.5|744611.8|742611.8|744636.1|742636.1|744600.5|742600.5|27
1626415750000|2021-07-16 06:09:10|744624.7|742624.7|744584.5|742584.5|744647.9|742647.9|744580.3|742580.3|27
1626415760000|2021-07-16 06:09:20|744601.2|742601.2|744579.8|742579.8|744601.2|742601.2|744575.7|742575.7|23
1626415770000|2021-07-16 06:09:30|744580.2|742580.2|744552.4|742552.4|744581.6|742581.6|744542|742542|28
1626415780000|2021-07-16 06:09:40|744554.8|742554.8|744580.3|742580.3|744580.3|742580.3|744541.4|742541.4|21
1626415790000|2021-07-16 06:09:50|744568.5|742568.5|744547.7|742547.7|744571.7|742571.7|744532.9|742532.9|22
1626415800000|2021-07-16 06:10:00|744537.7|742537.7|744527.3|742527.3|744544.5|742544.5|744516.3|742516.3|19
1626415810000|2021-07-16 06:10:10|744530.9|742530.9|744523.4|742523.4|744530.9|742530.9|744509.6|742509.6|8
1626415820000|2021-07-16 06:10:20|744524.3|742524.3|744542.4|742542.4|744552.4|742552.4|744522.3|742522.3|20
1626415830000|2021-07-16 06:10:30|744538.3|742538.3|744551.6|742551.6|744566.2|742566.2|744538|742538|25
1626415840000|2021-07-16 06:10:40|744543.3|742543.3|744547.8|742547.8|744554.7|742554.7|744539|742539|9
1626415850000|2021-07-16 06:10:50|744539.7|742539.7|744542.4|742542.4|744553.7|742553.7|744534.5|742534.5|17
1626415860000|2021-07-16 06:11:00|744527.8|742527.8|744539.5|742539.5|744545.5|742545.5|744526.9|742526.9|14
1626415870000|2021-07-16 06:11:10|744543.3|742543.3|744562.3|742562.3|744591.2|742591.2|744531.6|742531.6|18
1626415880000|2021-07-16 06:11:20|744559.3|742559.3|744564.1|742564.1|744581.4|742581.4|744559.3|742559.3|20
1626415890000|2021-07-16 06:11:30|744572.5|742572.5|744538|742538|744576.9|742576.9|744534.6|742534.6|15
1626415900000|2021-07-16 06:11:40|744561.6|742561.6|744565|742565|744569|742569|744556.9|742556.9|15
1626415910000|2021-07-16 06:11:50|744565.2|742565.2|744558.1|742558.1|744572.2|742572.2|744557.4|742557.4|23
1626415920000|2021-07-16 06:12:00|744553.3|742553.3|744550.7|742550.7|744569.8|742569.8|744529.3|742529.3|16
1626415930000|2021-07-16 06:12:10|744558.4|742558.4|744557.3|742557.3|744580.5|742580.5|744534.8|742534.8|12
1626415940000|2021-07-16 06:12:20|744550.5|742550.5|744557.3|742557.3|744572.2|742572.2|744550.5|742550.5|15
1626415950000|2021-07-16 06:12:30|744568.5|742568.5|744567.4|742567.4|744578.6|742578.6|744556.7|742556.7|11
1626415960000|2021-07-16 06:12:40|744567.8|742567.8|744576.2|742576.2|744586.6|742586.6|744567.1|742567.1|14
1626415970000|2021-07-16 06:12:50|744578.5|742578.5|744586.1|742586.1|744593.3|742593.3|744564.1|742564.1|16
1626415980000|2021-07-16 06:13:00|744589.4|742589.4|744596.8|742596.8|744611.8|742611.8|744578.7|742578.7|14
1626415990000|2021-07-16 06:13:10|744595.7|742595.7|744614.4|742614.4|744626.1|742626.1|744595.7|742595.7|23
1626416000000|2021-07-16 06:13:20|744625.3|742625.3|744598.1|742598.1|744627.6|742627.6|744586.8|742586.8|18
1626416010000|2021-07-16 06:13:30|744609|742609|744653|742653|744654.1|742654.1|744598.4|742598.4|26
1626416020000|2021-07-16 06:13:40|744634.7|742634.7|744639|742639|744667.5|742667.5|744624.1|742624.1|19
1626416030000|2021-07-16 06:13:50|744648.5|742648.5|744622.3|742622.3|744654.5|742654.5|744619|742619|25
1626416040000|2021-07-16 06:14:00|744624.3|742624.3|744578.2|742578.2|744629.3|742629.3|744557.2|742557.2|23
1626416050000|2021-07-16 06:14:10|744561.2|742561.2|744557.7|742557.7|744563.6|742563.6|744556.1|742556.1|20
1626416060000|2021-07-16 06:14:20|744553.5|742553.5|744563.9|742563.9|744577|742577|744553.5|742553.5|14
1626416070000|2021-07-16 06:14:30|744564.1|742564.1|744584.7|742584.7|744592.2|742592.2|744546.3|742546.3|26
1626416080000|2021-07-16 06:14:40|744587.5|742587.5|744586.2|742586.2|744590.6|742590.6|744562.3|742562.3|16
1626416090000|2021-07-16 06:14:50|744588.8|742588.8|744588.5|742588.5|744628|742628|744579.8|742579.8|19
1626416100000|2021-07-16 06:15:00|744613.4|742613.4|744591.2|742591.2|744619.4|743110|744110|742576.4|23
1626416110000|2021-07-16 06:15:10|744581.9|742581.9|744593.1|742593.1|744617.9|742617.9|744575.8|742575.8|13
1626416120000|2021-07-16 06:15:20|744594.6|742594.6|744587.3|742587.3|744612|742612|744578.5|742578.5|21
1626416130000|2021-07-16 06:15:30|744579.2|742579.2|744591.7|742591.7|744613.6|743118.5|744118.5|742565.4|14
1626416140000|2021-07-16 06:15:40|744599.4|742599.4|744590.4|742590.4|744603.2|742603.2|744583.1|742583.1|15
1626416150000|2021-07-16 06:15:50|744587.9|742587.9|744591.4|742591.4|744604.7|742604.7|744577|742577|15
1626416160000|2021-07-16 06:16:00|744592.6|742592.6|744571.8|742571.8|744608.7|742608.7|744539.6|742539.6|27
1626416170000|2021-07-16 06:16:10|744577.2|742577.2|744517.1|742517.1|744577.2|742577.2|744494.4|742494.4|28
1626416180000|2021-07-16 06:16:20|744517.5|742517.5|744417.2|742417.2|744517.5|742517.5|744417.2|742417.2|22
1626416190000|2021-07-16 06:16:30|744434.4|742434.4|744364.8|742364.8|744434.4|742434.4|744364.8|742364.8|31
1626416200000|2021-07-16 06:16:40|744360.5|742360.5|744377|742377|744385.1|742385.1|744322|742322|31
1626416210000|2021-07-16 06:16:50|744375.4|742375.4|744384.5|742384.5|744391.9|742391.9|744367.5|742367.5|21
1626416220000|2021-07-16 06:17:00|744376.3|742376.3|744373.4|742373.4|744381.8|742381.8|744373.1|742373.1|20
1626416230000|2021-07-16 06:17:10|744372.9|742372.9|744384.6|742384.6|744387.5|742387.5|744372.9|742372.9|23
1626416240000|2021-07-16 06:17:20|744384.2|742384.2|744374|742374|744384.2|742384.2|744370.3|742370.3|15
1626416250000|2021-07-16 06:17:30|744374.5|742374.5|744377|742377|744389.3|742389.3|744371.3|742371.3|18
1626416260000|2021-07-16 06:17:40|744377.3|742377.3|744376.1|742376.1|744429.9|742429.9|744376.1|742376.1|23
1626416270000|2021-07-16 06:17:50|744376.2|742376.2|744393.5|742393.5|744394.8|742394.8|744373.6|742373.6|27
1626416280000|2021-07-16 06:18:00|744392|742392|744429|742429|744430.6|742430.6|744378.1|742378.1|26
1626416290000|2021-07-16 06:18:10|744422.9|742422.9|744426.1|742426.1|744437.6|742437.6|744417.3|742417.3|18
1626416300000|2021-07-16 06:18:20|744434.1|742434.1|744432.4|742432.4|744454.3|742454.3|744423.4|742423.4|23
1626416310000|2021-07-16 06:18:30|744439.3|742439.3|744441.6|742441.6|744463.6|742463.6|744430.7|742430.7|29
1626416320000|2021-07-16 06:18:40|744428.6|742428.6|744465.9|742465.9|744474.1|742474.1|744420.2|742420.2|21
1626416330000|2021-07-16 06:18:50|744466.8|742466.8|744459|742459|744489.7|742489.7|744456|742456|22
1626416340000|2021-07-16 06:19:00|744462|742462|744476.2|742476.2|744485.9|742485.9|744458|742458|16
1626416350000|2021-07-16 06:19:10|744479.9|742479.9|744490.9|742490.9|744491.3|742491.3|744472.5|742472.5|14
1626416360000|2021-07-16 06:19:20|744478.8|742478.8|744500.1|742500.1|744509.5|742509.5|744467.6|742467.6|20
1626416370000|2021-07-16 06:19:30|744500|742500|744509|742509|744512.3|742512.3|744489.3|742489.3|20
1626416380000|2021-07-16 06:19:40|744505.6|742505.6|744495|742495|744526|742526|744494|742494|20
1626416390000|2021-07-16 06:19:50|744482.8|742482.8|744474.8|742474.8|744524.5|742524.5|744465|742465|23
1626416400000|2021-07-16 06:20:00|744471.9|742471.9|744442.7|742442.7|744519.8|742519.8|744442.7|742442.7|30
1626416410000|2021-07-16 06:20:10|744467|742467|744434.9|742434.9|744471.9|742471.9|744389.7|742389.7|29
1626416420000|2021-07-16 06:20:20|744421.6|742421.6|744423.8|742423.8|744428.5|742428.5|744412.2|742412.2|17
1626416430000|2021-07-16 06:20:30|744423.6|742423.6|744420.8|742420.8|744427.3|742427.3|744419.4|742419.4|22
1626416440000|2021-07-16 06:20:40|744424.5|742424.5|744434.5|742434.5|744442.4|742442.4|744420.7|742420.7|22
1626416450000|2021-07-16 06:20:50|744429|742429|744432.2|742432.2|744435.7|742435.7|744425.1|742425.1|12
1626416460000|2021-07-16 06:21:00|744425.8|742425.8|744412|742412|744431.5|742431.5|744402.6|742402.6|27
1626416470000|2021-07-16 06:21:10|744415.2|742415.2|744354.5|742354.5|744431|742431|744354.5|742354.5|29
1626416480000|2021-07-16 06:21:20|744361.5|742361.5|744345.1|742345.1|744371.1|742371.1|744320.7|742320.7|34
1626416490000|2021-07-16 06:21:30|744343.6|742343.6|744320.3|742320.3|744353|742353|744310|742310|29
1626416500000|2021-07-16 06:21:40|744317.3|742317.3|744296.9|742296.9|744337.9|742337.9|744293.7|742293.7|26
1626416510000|2021-07-16 06:21:50|744280.2|742280.2|744298.6|742298.6|744316|742316|744280.2|742280.2|31
1626416520000|2021-07-16 06:22:00|744298.8|742298.8|744311.9|742311.9|744316.8|742316.8|744287.2|742287.2|29
1626416530000|2021-07-16 06:22:10|744314.5|742314.5|744351.1|742351.1|744369.5|742369.5|744304.3|742304.3|25
1626416540000|2021-07-16 06:22:20|744354.3|742354.3|744328.3|742328.3|744354.4|742354.4|744328.3|742328.3|21
1626416550000|2021-07-16 06:22:30|744327.7|742327.7|744343.2|742343.2|744357|742357|744324.8|742324.8|17
1626416560000|2021-07-16 06:22:40|744343.6|742343.6|744350.4|742350.4|744350.4|742350.4|744336.7|742336.7|15
1626416570000|2021-07-16 06:22:50|744335.8|742335.8|744325.9|742325.9|744346.6|742346.6|744313.6|742313.6|23
1626416580000|2021-07-16 06:23:00|744319.4|742319.4|744334.9|742334.9|744344.3|742344.3|744316.6|742316.6|27
1626416590000|2021-07-16 06:23:10|744332.1|742332.1|744294.1|742294.1|744334.2|742334.2|744268.6|742268.6|34
1626416600000|2021-07-16 06:23:20|744285.1|742285.1|744287.7|742287.7|744298.7|742298.7|744268.3|742268.3|30
1626416610000|2021-07-16 06:23:30|744286.8|742286.8|744287.2|742287.2|744311.3|742311.3|744281.1|742281.1|29
1626416620000|2021-07-16 06:23:40|744294.6|742294.6|744283.7|742283.7|744300.2|742300.2|744277.1|742277.1|22
1626416630000|2021-07-16 06:23:50|744282.8|742282.8|744307.8|742307.8|744312.5|742312.5|744279|742279|25
1626416640000|2021-07-16 06:24:00|744306.4|742306.4|743757.9|742757.9|744306.4|742757.9|743748.7|742230.7|22
1626416650000|2021-07-16 06:24:10|744253|742253|744327.9|742327.9|744328.2|742328.2|744232.6|742232.6|19
1626416660000|2021-07-16 06:24:20|744329.5|742329.5|744340.1|742340.1|744355.9|742355.9|744329.5|742329.5|16
1626416670000|2021-07-16 06:24:30|744345.7|742345.7|744317.4|742317.4|744345.7|742345.7|744311.5|742311.5|21
1626416680000|2021-07-16 06:24:40|744316.8|742316.8|744235.4|742235.4|744333.3|742333.3|744227.9|742227.9|21
1626416690000|2021-07-16 06:24:50|744246.3|742246.3|744188.2|742188.2|744246.3|742246.3|744158.2|742158.2|33
1626416700000|2021-07-16 06:25:00|744186.7|742186.7|744193.4|742193.4|744205|742205|744185|742185|25
1626416710000|2021-07-16 06:25:10|744192.6|742192.6|744216.3|742216.3|744217.6|742217.6|744180.1|742180.1|21
1626416720000|2021-07-16 06:25:20|744204.7|742204.7|744193.9|742193.9|744218.1|742218.1|744193.9|742193.9|24
1626416730000|2021-07-16 06:25:30|744188.4|742188.4|744181.2|742181.2|744191.9|742191.9|744177.1|742177.1|24
1626416740000|2021-07-16 06:25:40|744182.2|742182.2|744226.7|742226.7|744236.9|742236.9|744182.2|742182.2|35
1626416750000|2021-07-16 06:25:50|744226|742226|744219.8|742219.8|744227|742227|744199.4|742199.4|35
1626416760000|2021-07-16 06:26:00|744222.6|742222.6|744192.5|742192.5|744223|742223|744164.1|742164.1|33
1626416770000|2021-07-16 06:26:10|744193.1|742193.1|744209.8|742209.8|744215.6|742215.6|744188.3|742188.3|21
1626416780000|2021-07-16 06:26:20|744209.6|742209.6|744214.6|742214.6|744215.1|742215.1|744205.8|742205.8|24
1626416790000|2021-07-16 06:26:30|744213.1|742213.1|744210.5|742210.5|744213.1|742213.1|744188.4|742188.4|28
1626416800000|2021-07-16 06:26:40|744217.4|742217.4|744198.8|742198.8|744218.4|742218.4|744190.4|742190.4|31
1626416810000|2021-07-16 06:26:50|744197.9|742197.9|744195.1|742195.1|744216.5|742216.5|744184.7|742184.7|33
1626416820000|2021-07-16 06:27:00|744194.3|742194.3|744208.4|742208.4|744215|742215|744188.9|742188.9|27
1626416830000|2021-07-16 06:27:10|744208.5|742208.5|744257.7|742257.7|744257.7|742257.7|744203.9|742203.9|28
1626416840000|2021-07-16 06:27:20|744270.1|742270.1|744226.9|742226.9|744280.9|742280.9|744211|742211|35
1626416850000|2021-07-16 06:27:30|744216.5|742216.5|744239.3|742239.3|744241.1|742241.1|744210.5|742210.5|36
1626416860000|2021-07-16 06:27:40|744240.5|742240.5|744201.7|742201.7|744240.5|742240.5|744189|742189|26
1626416870000|2021-07-16 06:27:50|744198.4|742198.4|744165.2|742165.2|744217|742217|744165.2|742165.2|34
1626416880000|2021-07-16 06:28:00|744164.7|742164.7|744181.1|742181.1|744181.1|742181.1|744127.9|742127.9|25
1626416890000|2021-07-16 06:28:10|744182.9|742182.9|744182.7|742182.7|744183.8|742183.8|744177.9|742177.9|28
1626416900000|2021-07-16 06:28:20|744181.1|742181.1|744177.4|742177.4|744184|742184|744177.4|742177.4|14
1626416910000|2021-07-16 06:28:30|744176.6|742176.6|744192.3|742192.3|744192.3|742192.3|744145.5|742145.5|25
1626416920000|2021-07-16 06:28:40|744192.6|742192.6|744182.3|742182.3|744192.6|742192.6|744178.7|742178.7|22
1626416930000|2021-07-16 06:28:50|744183|742183|744183.4|742183.4|744184.4|742184.4|744182.5|742182.5|11
1626416940000|2021-07-16 06:29:00|744177.2|742177.2|744174.6|742174.6|744179.7|742179.7|744174.6|742174.6|21
1626416950000|2021-07-16 06:29:10|744174.9|742174.9|744126|742126|744174.9|742174.9|744091.8|742091.8|29
1626416960000|2021-07-16 06:29:20|744127|742127|744077|742077|744173.2|742173.2|744072.3|742072.3|28
1626416970000|2021-07-16 06:29:30|744084.1|742084.1|744014.8|742014.8|744087.1|742087.1|744013|742013|26
1626416980000|2021-07-16 06:29:40|744015.2|742015.2|744098.6|742098.6|744098.6|742098.6|743992.2|741992.2|33
1626416990000|2021-07-16 06:29:50|744096.1|742096.1|744097.4|742097.4|744099.5|742099.5|744064.9|742064.9|34
1626417000000|2021-07-16 06:30:00|744084|742084|743957.6|741957.6|744091.7|742091.7|743843.3|741843.3|38
1626417010000|2021-07-16 06:30:10|743957.3|741957.3|744036.8|742036.8|744036.8|742036.8|743943.8|741943.8|33
1626417020000|2021-07-16 06:30:20|744036.3|742036.3|743911.4|741911.4|744037.5|742037.5|743911.4|741911.4|28
1626417030000|2021-07-16 06:30:30|743920.5|741920.5|743904.1|741904.1|743930.8|741930.8|743898|741898|24
1626417040000|2021-07-16 06:30:40|743916|741916|743909.5|741909.5|743929.1|741929.1|743905.2|741905.2|30
1626417050000|2021-07-16 06:30:50|743905.3|741905.3|743932.9|741932.9|743947.4|741947.4|743905.3|741905.3|28
1626417060000|2021-07-16 06:31:00|743939.3|741939.3|743938.1|741938.1|743951.5|741951.5|743923|741923|28
1626417070000|2021-07-16 06:31:10|743940.1|741940.1|743943.6|741943.6|743958.1|741958.1|743927.4|741927.4|26
1626417080000|2021-07-16 06:31:20|743949.6|741949.6|743956.5|741956.5|743963.9|741963.9|743929.2|741929.2|31
1626417090000|2021-07-16 06:31:30|743951.5|741951.5|743938.7|741938.7|743955.9|741955.9|743922.1|741922.1|28
1626417100000|2021-07-16 06:31:40|743936.8|741936.8|743913.1|741913.1|743971.3|742450|743450|741913.1|29
1626417110000|2021-07-16 06:31:50|743920.1|741920.1|743938.6|741938.6|743940.3|741940.3|743920.1|741920.1|20
1626417120000|2021-07-16 06:32:00|743937.6|741937.6|743922.4|741922.4|743937.6|741937.6|743916.8|741916.8|21
1626417130000|2021-07-16 06:32:10|743932.2|741932.2|743943.4|741943.4|743943.4|741943.4|743919.7|741919.7|19
1626417140000|2021-07-16 06:32:20|743944.8|741944.8|743952.6|741952.6|743966.7|741966.7|743925.5|741925.5|28
1626417150000|2021-07-16 06:32:30|743950.4|741950.4|743453.5|742453.5|743959|742454|743453.5|741928.7|25
1626417160000|2021-07-16 06:32:40|743437.6|742437.6|743922.9|741922.9|743937.3|742447.1|743437.6|741908.5|27
1626417170000|2021-07-16 06:32:50|743925.6|741925.6|743918.2|741918.2|743929.1|741929.1|743904.6|741904.6|19
1626417180000|2021-07-16 06:33:00|743909.3|741909.3|743926.5|741926.5|743927.7|741927.7|743909.3|741909.3|21
1626417190000|2021-07-16 06:33:10|743924.1|741924.1|743923.9|741923.9|743927|741927|743922.7|741922.7|18
1626417200000|2021-07-16 06:33:20|743922.8|741922.8|743909.6|741909.6|743922.8|741922.8|743895|741895|12
1626417210000|2021-07-16 06:33:30|743909.2|741909.2|743918.6|741918.6|743920|741920|743909.1|741909.1|18
1626417220000|2021-07-16 06:33:40|743898.3|741898.3|743914.4|741914.4|743915.3|741915.3|743898.3|741898.3|12
1626417230000|2021-07-16 06:33:50|743915.1|741915.1|743907.2|741907.2|743916.4|741916.4|743894.6|741894.6|13
1626417240000|2021-07-16 06:34:00|743905.9|741905.9|743912.7|741912.7|743928.9|741928.9|743901.8|741901.8|17
1626417250000|2021-07-16 06:34:10|743912.8|741912.8|743933.4|741933.4|743974.5|741974.5|743902.9|741902.9|31
1626417260000|2021-07-16 06:34:20|743946.7|741946.7|743939.7|741939.7|743961.4|741961.4|743916.8|741916.8|34
1626417270000|2021-07-16 06:34:30|743964.7|741964.7|743950.8|741950.8|743964.7|741964.7|743901.6|741901.6|29
1626417280000|2021-07-16 06:34:40|743942.3|741942.3|743904|741904|743942.3|741942.3|743888.2|741888.2|35
1626417290000|2021-07-16 06:34:50|743908.9|741908.9|743915.7|741915.7|743919.2|741919.2|743907.1|741907.1|20
1626417300000|2021-07-16 06:35:00|743915.1|741915.1|743920|741920|743920.5|741920.5|743901.5|741901.5|31
1626417310000|2021-07-16 06:35:10|743921.3|741921.3|743923.5|741923.5|743923.5|741923.5|743918.3|741918.3|18
1626417320000|2021-07-16 06:35:20|743924|741924|743914.8|741914.8|743933.6|741933.6|743909.5|741909.5|28
1626417330000|2021-07-16 06:35:30|743914.9|741914.9|743931.5|741931.5|743932.8|741932.8|743903.8|741903.8|31
1626417340000|2021-07-16 06:35:40|743930.5|741930.5|743923.8|741923.8|743932.9|741932.9|743923.8|741923.8|29
1626417350000|2021-07-16 06:35:50|743931.5|741931.5|743925|741925|743932.6|741932.6|743919.7|741919.7|23
1626417360000|2021-07-16 06:36:00|743925.4|741925.4|743903.3|741903.3|743925.4|741925.4|743851.3|741851.3|37
1626417370000|2021-07-16 06:36:10|743903.7|741903.7|743928|741928|743929.5|741929.5|743896.3|741896.3|31
1626417380000|2021-07-16 06:36:20|743928.9|741928.9|743934.6|741934.6|743934.9|741934.9|743927|741927|28
1626417390000|2021-07-16 06:36:30|743934.8|741934.8|743956.5|741956.5|743956.5|741956.5|743918.7|741918.7|21
1626417400000|2021-07-16 06:36:40|743959|741959|744024.2|742024.2|744024.2|742024.2|743937.1|741937.1|21
1626417410000|2021-07-16 06:36:50|744030.3|742030.3|744012|742012|744030.3|742030.3|743995.2|741995.2|28
1626417420000|2021-07-16 06:37:00|744010.3|742010.3|744103.8|742103.8|744103.8|742103.8|743970.1|741970.1|34
1626417430000|2021-07-16 06:37:10|744104.6|742104.6|744033.8|742033.8|744109.8|742109.8|743990.7|741990.7|35
1626417440000|2021-07-16 06:37:20|744033.7|742033.7|743973|741973|744044.1|742044.1|743952|741952|27
1626417450000|2021-07-16 06:37:30|743982.1|741982.1|744036.9|742036.9|744090.6|742090.6|743955.6|741955.6|29
1626417460000|2021-07-16 06:37:40|744055.1|742055.1|743999.4|741999.4|744086.7|742086.7|743956.3|741956.3|36
1626417470000|2021-07-16 06:37:50|743999.7|741999.7|743969|741969|744021|742021|743955.6|741955.6|27
1626417480000|2021-07-16 06:38:00|743971.1|741971.1|744019.1|742019.1|744047.1|742047.1|743960.3|741960.3|33
1626417490000|2021-07-16 06:38:10|744037.3|742037.3|743968.4|741968.4|744037.8|742037.8|743948.5|741948.5|28
1626417500000|2021-07-16 06:38:20|743956.7|741956.7|743959.1|741959.1|743969.1|741969.1|743909.4|741909.4|20
1626417510000|2021-07-16 06:38:30|743944.7|741944.7|743958.4|741958.4|743966.4|741966.4|743944.7|741944.7|26
1626417520000|2021-07-16 06:38:40|743959.4|741959.4|743953.3|741953.3|744010|742010|743938.5|741938.5|25
1626417530000|2021-07-16 06:38:50|743954.5|741954.5|743961|741961|743968.2|741968.2|743954.5|741954.5|20
1626417540000|2021-07-16 06:39:00|743949.7|741949.7|743909.3|741909.3|743949.7|741949.7|743900.9|741900.9|23
1626417550000|2021-07-16 06:39:10|743920.6|741920.6|743759.7|741759.7|743921.9|741921.9|743740.2|741740.2|25
1626417560000|2021-07-16 06:39:20|743750.2|741750.2|743747.2|741747.2|743769.1|741769.1|743747.2|741747.2|23
1626417570000|2021-07-16 06:39:30|743748.7|741748.7|743765.4|741765.4|743771.2|741771.2|743748.7|741748.7|27
1626417580000|2021-07-16 06:39:40|743757.9|741757.9|743758.2|741758.2|743766.5|741766.5|743755.9|741755.9|23
1626417590000|2021-07-16 06:39:50|743758.6|741758.6|743747.9|741747.9|743768.7|742253.2|743253.2|741738.4|26
1626417600000|2021-07-16 06:40:00|743743.9|741743.9|743650|741650|743743.9|741743.9|743445.4|741445.4|35
1626417610000|2021-07-16 06:40:10|743638.5|741638.5|743633.1|741633.1|743641.6|741641.6|743576.1|741576.1|34
1626417620000|2021-07-16 06:40:20|743633|741633|743615.2|741615.2|743664.8|741664.8|743604.5|741604.5|30
1626417630000|2021-07-16 06:40:30|743632.2|741632.2|743617.4|741617.4|743632.2|741632.2|743603.9|741603.9|34
1626417640000|2021-07-16 06:40:40|743618.1|741618.1|743607.2|741607.2|743622.7|741622.7|743597.5|741597.5|28
1626417650000|2021-07-16 06:40:50|743640.3|741640.3|743714.4|741714.4|743721|741721|743637.2|741637.2|30
1626417660000|2021-07-16 06:41:00|743691.9|741691.9|743688.6|741688.6|743720.9|741720.9|743679.8|741679.8|28
1626417670000|2021-07-16 06:41:10|743688.2|741688.2|743697.3|741697.3|743700.5|741700.5|743682.8|741682.8|28
1626417680000|2021-07-16 06:41:20|743686.6|741686.6|743715.7|741715.7|743723.1|741723.1|743686.6|741686.6|23
1626417690000|2021-07-16 06:41:30|743715.1|741715.1|743672.3|741672.3|743716.5|741716.5|743638.3|741638.3|32
1626417700000|2021-07-16 06:41:40|743666.8|741666.8|743646|741646|743720.9|741720.9|743630.2|741630.2|37
1626417710000|2021-07-16 06:41:50|743651.5|741651.5|743629.5|741629.5|743655.7|741655.7|743616.9|741616.9|29
1626417720000|2021-07-16 06:42:00|743627.2|741627.2|743614|741614|743635|741635|743603.2|741603.2|35
1626417730000|2021-07-16 06:42:10|743624.5|741624.5|743634.5|741634.5|743634.5|741634.5|743613.1|741613.1|31
1626417740000|2021-07-16 06:42:20|743640.4|741640.4|743648.6|741648.6|743660.9|741660.9|743640.4|741640.4|32
1626417750000|2021-07-16 06:42:30|743635.7|741635.7|743643.7|741643.7|743648|741648|743629.3|741629.3|28
1626417760000|2021-07-16 06:42:40|743627|741627|743595.4|741595.4|743630.3|741630.3|743572.9|741572.9|29
1626417770000|2021-07-16 06:42:50|743592|741592|743612|741612|743613.5|741613.5|743586.9|741586.9|22
1626417780000|2021-07-16 06:43:00|743612.2|741612.2|743635.2|741635.2|743635.2|741635.2|743605|741605|26
1626417790000|2021-07-16 06:43:10|743638|741638|743575|741575|743640.2|741640.2|743561.5|741561.5|26
1626417800000|2021-07-16 06:43:20|743573.7|741573.7|743591.8|741591.8|743591.8|741591.8|743572|741572|23
1626417810000|2021-07-16 06:43:30|743591.1|741591.1|743603.9|741603.9|743606.2|741606.2|743590.1|741590.1|8
1626417820000|2021-07-16 06:43:40|743606.5|741606.5|743584.5|741584.5|743606.5|741606.5|743562.3|741562.3|19
1626417830000|2021-07-16 06:43:50|743570.8|741570.8|743571|741571|743585.2|741585.2|743559|741559|27
1626417840000|2021-07-16 06:44:00|743571.5|741571.5|743570.8|741570.8|743586.6|741586.6|743557|741557|24
1626417850000|2021-07-16 06:44:10|743572.3|741572.3|743593|741593|743603.9|741603.9|743572.3|741572.3|27
1626417860000|2021-07-16 06:44:20|743593.4|741593.4|743603.8|741603.8|743603.8|741603.8|743580|741580|20
1626417870000|2021-07-16 06:44:30|743595.2|741595.2|743597.4|741597.4|743619.1|741619.1|743585.3|741585.3|23
1626417880000|2021-07-16 06:44:40|743600.3|741600.3|743599.9|741599.9|743610|741610|743587.9|741587.9|26
1626417890000|2021-07-16 06:44:50|743592.8|741592.8|743594.7|741594.7|743602.6|741602.6|743577.9|741577.9|24
1626417900000|2021-07-16 06:45:00|743594.4|741594.4|743502.6|741502.6|743594.4|741594.4|743474.6|741474.6|23
1626417910000|2021-07-16 06:45:10|743502.3|741502.3|743558.3|741558.3|743569.1|741569.1|743501.6|741501.6|31
1626417920000|2021-07-16 06:45:20|743555.6|741555.6|743543.7|741543.7|743557.8|741557.8|743541.6|741541.6|21
1626417930000|2021-07-16 06:45:30|743540.6|741540.6|743595.8|741595.8|743595.8|741595.8|743540.6|741540.6|18
1626417940000|2021-07-16 06:45:40|743581.6|741581.6|743590|741590|743612.7|741612.7|743580.2|741580.2|25
1626417950000|2021-07-16 06:45:50|743576.6|741576.6|743582.5|741582.5|743593.5|741593.5|743576.6|741576.6|18
1626417960000|2021-07-16 06:46:00|743591.4|741591.4|743639.8|741639.8|743649.8|741649.8|743581.4|741581.4|32
1626417970000|2021-07-16 06:46:10|743645.8|741645.8|743636.4|741636.4|743659.5|741659.5|743616.3|741616.3|27
1626417980000|2021-07-16 06:46:20|743656.7|741656.7|743635.7|741635.7|743656.7|741656.7|743629.7|741629.7|17
1626417990000|2021-07-16 06:46:30|743636.1|741636.1|743653.1|741653.1|743662.9|741662.9|743636.1|741636.1|21
1626418000000|2021-07-16 06:46:40|743654|741654|743711.3|741711.3|743736.1|741736.1|743647.7|741647.7|20
1626418010000|2021-07-16 06:46:50|743711.7|741711.7|743723.4|741723.4|743767.1|741767.1|743706.9|741706.9|26
1626418020000|2021-07-16 06:47:00|743725.2|741725.2|743758.1|741758.1|743786.9|741786.9|743719.4|741719.4|26
1626418030000|2021-07-16 06:47:10|743769.2|741769.2|743775.8|741775.8|743834.1|741834.1|743745.3|741745.3|27
1626418040000|2021-07-16 06:47:20|743776.5|741776.5|743723.1|741723.1|743790.5|741790.5|743723.1|741723.1|28
1626418050000|2021-07-16 06:47:30|743730.3|741730.3|743748.2|741748.2|743785.3|741785.3|743721|741721|35
1626418060000|2021-07-16 06:47:40|743751.9|741751.9|743780.3|741780.3|743780.3|741780.3|743726.8|741726.8|33
1626418070000|2021-07-16 06:47:50|743750.9|741750.9|743780.3|741780.3|743792.2|741792.2|743715.5|741715.5|33
1626418080000|2021-07-16 06:48:00|743783.7|741783.7|743610.7|741610.7|743783.8|741783.8|743455.1|741455.1|37
1626418090000|2021-07-16 06:48:10|743586.1|741586.1|743608|741608|743636.2|741636.2|743543.8|741543.8|31
1626418100000|2021-07-16 06:48:20|743609.4|741609.4|743569.3|741569.3|743609.6|741609.6|743516.8|741516.8|34
1626418110000|2021-07-16 06:48:30|743573|741573|743658.5|741658.5|743678.5|741678.5|743565.9|741565.9|31
1626418120000|2021-07-16 06:48:40|743659.4|741659.4|743677|741677|743677|741677|743648|741648|28
1626418130000|2021-07-16 06:48:50|743662.4|741662.4|743543.5|741543.5|743675|741675|743490.3|741490.3|40
1626418140000|2021-07-16 06:49:00|743544.3|741544.3|743574.7|741574.7|743580.3|741580.3|743544.3|741544.3|31
1626418150000|2021-07-16 06:49:10|743591.2|741591.2|743594.4|741594.4|743635.2|741635.2|743588.4|741588.4|31
1626418160000|2021-07-16 06:49:20|743555.4|741555.4|743552.9|741552.9|743588.9|741588.9|743552.9|741552.9|35
1626418170000|2021-07-16 06:49:30|743558.6|741558.6|743553.7|741553.7|743616.6|741616.6|743548.2|741548.2|37
1626418180000|2021-07-16 06:49:40|743556.7|741556.7|743496|741496|743572.8|741572.8|743496|741496|36
1626418190000|2021-07-16 06:49:50|743491.9|741491.9|743507.2|741507.2|743520.7|741520.7|743467.7|741467.7|32
1626418200000|2021-07-16 06:50:00|743499|741499|743370.6|741370.6|743523|741523|743348.7|741348.7|35
1626418210000|2021-07-16 06:50:10|743382.5|741382.5|743331.8|741331.8|743393.5|741393.5|743315.6|741315.6|34
1626418220000|2021-07-16 06:50:20|743341.8|741341.8|743403.6|741403.6|743403.6|741403.6|743335.4|741335.4|30
1626418230000|2021-07-16 06:50:30|743405.4|741405.4|743370.7|741370.7|743445|741445|743358.9|741358.9|29
1626418240000|2021-07-16 06:50:40|743359|741359|743397.7|741397.7|743401.1|741401.1|743353.5|741353.5|31
1626418250000|2021-07-16 06:50:50|743395.9|741395.9|743325.5|741325.5|743395.9|741395.9|743318.7|741318.7|34
1626418260000|2021-07-16 06:51:00|743325.1|741325.1|743370.6|741370.6|743376.3|741376.3|743322.9|741322.9|31
1626418270000|2021-07-16 06:51:10|743363|741363|743473.1|741473.1|743481.7|741481.7|743363|741363|32
1626418280000|2021-07-16 06:51:20|743473.3|741473.3|743503.2|741503.2|743519.8|741519.8|743473.3|741473.3|33
1626418290000|2021-07-16 06:51:30|743496.1|741496.1|743501.6|741501.6|743509.3|741509.3|743478.8|741478.8|21
1626418300000|2021-07-16 06:51:40|743491.7|741491.7|743540.1|741540.1|743544.4|741544.4|743488|741488|29
1626418310000|2021-07-16 06:51:50|743538.5|741538.5|743569.5|741569.5|743581.4|741581.4|743511.1|741511.1|17
1626418320000|2021-07-16 06:52:00|743580.3|741580.3|743549.9|741549.9|743580.3|741580.3|743506.3|741506.3|28
1626418330000|2021-07-16 06:52:10|743545.9|741545.9|743537.5|741537.5|743571.6|741571.6|743514.6|741514.6|27
1626418340000|2021-07-16 06:52:20|743535.6|741535.6|743559.5|741559.5|743566.1|741566.1|743532.6|741532.6|26
1626418350000|2021-07-16 06:52:30|743558.4|741558.4|743617.6|741617.6|743618.4|741618.4|743539.9|741539.9|24
1626418360000|2021-07-16 06:52:40|743620.1|741620.1|743671.7|741671.7|743671.7|741671.7|743598.5|741598.5|19
1626418370000|2021-07-16 06:52:50|743636.5|741636.5|743684.8|741684.8|743702.8|741702.8|743593.4|741593.4|37
1626418380000|2021-07-16 06:53:00|743677.8|741677.8|743709.4|741709.4|743724.9|741724.9|743677.8|741677.8|32
1626418390000|2021-07-16 06:53:10|743708.9|741708.9|743745|741745|743754.1|741754.1|743699|741699|30
1626418400000|2021-07-16 06:53:20|743744.9|741744.9|743692.2|741692.2|743771.3|741771.3|743681|741681|34
1626418410000|2021-07-16 06:53:30|743663.1|741663.1|743655.3|741655.3|743676.1|741676.1|743594.4|741594.4|37
1626418420000|2021-07-16 06:53:40|743654|741654|743614.7|741614.7|743661.7|741661.7|743601.6|741601.6|39
1626418430000|2021-07-16 06:53:50|743616|741616|743620.6|741620.6|743627|741627|743588|741588|27
1626418440000|2021-07-16 06:54:00|743619.7|741619.7|743619.6|741619.6|743635.6|741635.6|743614.4|741614.4|21
1626418450000|2021-07-16 06:54:10|743624.1|741624.1|743641.6|741641.6|743643|741643|743611.5|741611.5|28
1626418460000|2021-07-16 06:54:20|743642.3|741642.3|743612.1|741612.1|743668.3|741668.3|743579.5|741579.5|26
1626418470000|2021-07-16 06:54:30|743612|741612|743586.3|741586.3|743625.3|741625.3|743586.3|741586.3|36
1626418480000|2021-07-16 06:54:40|743587|741587|743574.2|741574.2|743607.4|741607.4|743569.2|741569.2|33
1626418490000|2021-07-16 06:54:50|743574.7|741574.7|743550.2|741550.2|743582.5|741582.5|743536.1|741536.1|32
1626418500000|2021-07-16 06:55:00|743550.8|741550.8|743608.7|741608.7|743608.7|741608.7|743542.9|741542.9|31
1626418510000|2021-07-16 06:55:10|743609.2|741609.2|743657.8|741657.8|743675|741675|743598.9|741598.9|34
1626418520000|2021-07-16 06:55:20|743663|741663|743637.1|741637.1|743663|741663|743630.5|741630.5|32
1626418530000|2021-07-16 06:55:30|743620.8|741620.8|743619.4|741619.4|743637.2|741637.2|743588.4|741588.4|29
1626418540000|2021-07-16 06:55:40|743619|741619|743611.1|741611.1|743619|741619|743590.8|741590.8|27
1626418550000|2021-07-16 06:55:50|743610.5|741610.5|743606|741606|743612.5|741612.5|743595.7|741595.7|17
1626418560000|2021-07-16 06:56:00|743608.5|741608.5|743601.5|741601.5|743621.1|741621.1|743595.1|741595.1|23
1626418570000|2021-07-16 06:56:10|743601.3|741601.3|743605.9|741605.9|743619.3|741619.3|743592.3|741592.3|24
1626418580000|2021-07-16 06:56:20|743612.6|741612.6|743695.9|741695.9|743721.6|741721.6|743593.9|741593.9|30
1626418590000|2021-07-16 06:56:30|743698.5|741698.5|743678.4|741678.4|743722.4|741722.4|743655|741655|37
1626418600000|2021-07-16 06:56:40|743680|741680|743662.2|741662.2|743720.6|741720.6|743647.3|741647.3|37
1626418610000|2021-07-16 06:56:50|743659.9|741659.9|743626.4|741626.4|743669.6|741669.6|743575.6|741575.6|35
1626418620000|2021-07-16 06:57:00|743628.5|741628.5|743573.3|741573.3|743629.7|741629.7|743573.3|741573.3|33
1626418630000|2021-07-16 06:57:10|743567.4|741567.4|743549.1|741549.1|743600.5|741600.5|743532.7|741532.7|34
1626418640000|2021-07-16 06:57:20|743562.1|741562.1|743471.5|741471.5|743576.5|741576.5|743396.9|741396.9|39
1626418650000|2021-07-16 06:57:30|743480.9|741480.9|743440.2|741440.2|743480.9|741480.9|743393|741393|34
1626418660000|2021-07-16 06:57:40|743440.7|741440.7|743415.3|741415.3|743462.9|741462.9|743355.5|741355.5|33
1626418670000|2021-07-16 06:57:50|743413.9|741413.9|743416.3|741416.3|743431.9|741431.9|743394.2|741394.2|35
1626418680000|2021-07-16 06:58:00|743417|741417|743398.7|741398.7|743467.3|741467.3|743383.8|741383.8|37
1626418690000|2021-07-16 06:58:10|743398.6|741398.6|743409.5|741409.5|743434.2|741434.2|743366.9|741366.9|39
1626418700000|2021-07-16 06:58:20|743383.8|741383.8|743420.9|741420.9|743447.9|741447.9|743370.3|741370.3|28
1626418710000|2021-07-16 06:58:30|743433|741433|743441.3|741441.3|743465.4|741465.4|743419|741419|27
1626418720000|2021-07-16 06:58:40|743441.5|741441.5|743456.2|741456.2|743476.6|741476.6|743416.2|741416.2|28
1626418730000|2021-07-16 06:58:50|743451.5|741451.5|743453.5|741453.5|743490.3|741490.3|743417.3|741417.3|29
1626418740000|2021-07-16 06:59:00|743440.3|741440.3|743476.1|741476.1|743485.5|741485.5|743430.8|741430.8|23
1626418750000|2021-07-16 06:59:10|743466.9|741466.9|743449|741449|743466.9|741466.9|743385.8|741385.8|29
1626418760000|2021-07-16 06:59:20|743458.1|741458.1|743440|741440|743464.1|741464.1|743421.5|741421.5|25
1626418770000|2021-07-16 06:59:30|743432.2|741432.2|743445.4|741445.4|743445.4|741445.4|743384.8|741384.8|22
1626418780000|2021-07-16 06:59:40|743418.6|741418.6|743418|741418|743433.6|741433.6|743371.9|741371.9|24
1626418790000|2021-07-16 06:59:50|743424.3|741424.3|743392.2|741392.2|743424.7|741424.7|743388.6|741388.6|26
1626418800000|2021-07-16 07:00:00|743396.4|741396.4|743129.9|741129.9|743396.4|741910|742659.8|741126|40
1626418810000|2021-07-16 07:00:10|743096.4|741096.4|742931.9|740931.9|743096.4|741530.8|742394.5|740843.9|40
1626418820000|2021-07-16 07:00:20|742945|740945|742954.8|740954.8|743062.5|741478|742410.8|740890.7|40
1626418830000|2021-07-16 07:00:30|742995.3|740995.3|743051.1|741051.1|743063.5|741518.3|742518.3|740963.2|40
1626418840000|2021-07-16 07:00:40|743042.7|741042.7|742962.9|740962.9|743053.3|741558.2|742477.5|740923|37
1626418850000|2021-07-16 07:00:50|742959.7|740959.7|743120.6|741120.6|743136.9|741136.9|742959.7|740959.7|37
1626418860000|2021-07-16 07:01:00|743117.9|741117.9|743300|741300|743300|741300|743084.6|741084.6|38
1626418870000|2021-07-16 07:01:10|743293.8|741293.8|743331.6|741331.6|743375.9|741375.9|743277.9|741277.9|39
1626418880000|2021-07-16 07:01:20|743296.8|741296.8|743307.1|741307.1|743439.6|741439.6|743296.8|741296.8|35
1626418890000|2021-07-16 07:01:30|743243.5|741243.5|743128|741128|743262.8|741662.2|742620.7|741111.3|38
1626418900000|2021-07-16 07:01:40|743142.3|741142.3|743091.5|741091.5|743260.4|741551.8|742468.5|740955.1|40
1626418910000|2021-07-16 07:01:50|743091.1|741091.1|743212.3|741212.3|743235|741663.4|742663.4|741064.5|36
1626418920000|2021-07-16 07:02:00|743173.7|741173.7|743213.1|741213.1|743222.9|741722.5|742707.3|741154.6|40
1626418930000|2021-07-16 07:02:10|743193.3|741193.3|743166.4|741166.4|743231.8|741231.8|743156.9|741156.9|36
1626418940000|2021-07-16 07:02:20|743141.2|741141.2|743121.9|741121.9|743168.7|741610|742541.7|741020.9|38
1626418950000|2021-07-16 07:02:30|743136.2|741136.2|743099|741099|743185.3|741185.3|743034.2|741034.2|35
1626418960000|2021-07-16 07:02:40|743101.3|741101.3|743063.8|741063.8|743108.3|741585.4|742559.8|741032.4|38
1626418970000|2021-07-16 07:02:50|742995.1|740995.1|742895.3|740895.3|743024.9|741497.5|742497.5|740848|38
1626418980000|2021-07-16 07:03:00|742892.9|740892.9|742837|740837|742902.6|740902.6|742829.4|740829.4|34
1626418990000|2021-07-16 07:03:10|742835.4|740835.4|742915.3|740915.3|742925.5|740925.5|742831.7|740831.7|38
1626419000000|2021-07-16 07:03:20|742910.2|740910.2|742985.8|740985.8|743010.5|741010.5|742904.8|740904.8|39
1626419010000|2021-07-16 07:03:30|742988.1|740988.1|742929.9|740929.9|743098.4|741604|742593.6|740929.9|32
1626419020000|2021-07-16 07:03:40|742941.4|740941.4|742866.9|740866.9|742941.4|740941.4|742863.1|740863.1|38
1626419030000|2021-07-16 07:03:50|742876.9|740876.9|742853|740853|742896.9|740896.9|742845.3|740845.3|37
1626419040000|2021-07-16 07:04:00|742847.3|740847.3|742874.6|740874.6|742875.4|740875.4|742818.9|740818.9|34
1626419050000|2021-07-16 07:04:10|742867.3|740867.3|742867.5|740867.5|742907.8|741406.9|742388.6|740858.1|29
1626419060000|2021-07-16 07:04:20|742881.8|740881.8|742868.3|740868.3|742902.1|741391.7|742338.3|740843.5|39
1626419070000|2021-07-16 07:04:30|742925.8|740925.8|743015|741015|743015.7|741463.2|742447.1|740925.8|37
1626419080000|2021-07-16 07:04:40|743008.4|741008.4|743092.5|741092.5|743103.2|741573.3|742563.5|740974.6|38
1626419090000|2021-07-16 07:04:50|743096.4|741096.4|743187.9|741187.9|743202|741692.5|742692.5|741083.4|30
1626419100000|2021-07-16 07:05:00|743184.5|741184.5|743243.2|741243.2|743262.2|741775.2|742697.9|741157|38
1626419110000|2021-07-16 07:05:10|743249.6|741249.6|743267.2|741267.2|743293.8|741770.8|742770.8|741244.9|37
1626419120000|2021-07-16 07:05:20|743265.6|741265.6|743274.1|741274.1|743288.4|741288.4|743243.8|741243.8|35
1626419130000|2021-07-16 07:05:30|743274.8|741274.8|743295.2|741295.2|743295.2|741295.2|743202|741202|38
1626419140000|2021-07-16 07:05:40|743294.1|741294.1|743328.4|741328.4|743328.4|741832.1|742814.7|741284.5|33
1626419150000|2021-07-16 07:05:50|743327.7|741327.7|743397.3|741397.3|743414|741906.1|742850|741324.5|35
1626419160000|2021-07-16 07:06:00|743389.4|741389.4|743371.5|741371.5|743405.8|741879|742879|741334.5|40
1626419170000|2021-07-16 07:06:10|743378.4|741378.4|743418.8|741418.8|743431.1|741431.1|743375.4|741375.4|38
1626419180000|2021-07-16 07:06:20|743396.3|741396.3|743545.7|741545.7|743551.2|742047.7|743047.7|741396.3|39
1626419190000|2021-07-16 07:06:30|743544.2|741544.2|743445.8|741445.8|743557.9|741557.9|743442.9|741442.9|39
1626419200000|2021-07-16 07:06:40|743446.1|741446.1|743391.2|741391.2|743446.6|741898.1|742849.4|741339.8|36
1626419210000|2021-07-16 07:06:50|743383.1|741383.1|743283.7|741283.7|743385.1|741875.6|742836|741277.3|33
1626419220000|2021-07-16 07:07:00|743277.5|741277.5|743304.5|741304.5|743304.5|741304.5|743225.3|741225.3|35
1626419230000|2021-07-16 07:07:10|743265.4|741265.4|743258.4|741258.4|743265.4|741728.7|742722|741162.7|39
1626419240000|2021-07-16 07:07:20|743263.7|741263.7|743219.6|741219.6|743272|741272|743218.4|741218.4|39
1626419250000|2021-07-16 07:07:30|743219.2|741219.2|742659|741659|743219.2|741672.9|742657.3|741161|37
1626419260000|2021-07-16 07:07:40|742659.9|741659.9|743049.1|741049.1|743073.4|741661.5|742530|741026.7|35
1626419270000|2021-07-16 07:07:50|743035.7|741035.7|742971.2|740971.2|743036.5|741498.4|742478.5|740962.6|38
1626419280000|2021-07-16 07:08:00|742475|741475|742890.7|740890.7|742975.4|741475|742472.3|740890.7|35
1626419290000|2021-07-16 07:08:10|742394.9|741394.9|742918.3|740918.3|742956.2|741394.9|742391.8|740883.1|40
1626419300000|2021-07-16 07:08:20|742925.1|740925.1|743011.2|741011.2|743017|741438.5|742438.5|740901.3|37
1626419310000|2021-07-16 07:08:30|743012.3|741012.3|742485|741485|743025.6|741527.4|742485|740974.5|34
1626419320000|2021-07-16 07:08:40|742964.3|740964.3|743036.9|741036.9|743092.7|741511.4|742471.2|740964.3|29
1626419330000|2021-07-16 07:08:50|743046.5|741046.5|742517.8|741517.8|743049.9|741522.4|742516|740993.3|28
1626419340000|2021-07-16 07:09:00|742520.2|741520.2|742389.3|741389.3|742895.5|741520.2|742285.5|740861.8|35
1626419350000|2021-07-16 07:09:10|742372.8|741372.8|742837.7|740837.7|742921.8|741378.9|742352.1|740816.4|37
1626419360000|2021-07-16 07:09:20|742858.9|740858.9|742627.5|740627.5|742887.9|741392.7|742208.3|740627.5|40
1626419370000|2021-07-16 07:09:30|742641.8|740641.8|742238.5|741238.5|742672.7|741238.5|742223.2|740616.9|39
1626419380000|2021-07-16 07:09:40|742242.5|741242.5|742797.9|740797.9|742806|741244.9|742214.6|740745.1|38
1626419390000|2021-07-16 07:09:50|742791.5|740791.5|742793.5|740793.5|742802.5|740802.5|742763|740763|34
1626419400000|2021-07-16 07:10:00|742792|740792|742802.9|740802.9|742823|741314.4|742295.8|740780.7|40
1626419410000|2021-07-16 07:10:10|742802.4|740802.4|742339.5|741339.5|742838.4|741354|742319.3|740802.4|36
1626419420000|2021-07-16 07:10:20|742343|741343|742331.4|741331.4|742343|741343|742322.4|741322.4|30
1626419430000|2021-07-16 07:10:30|742332.2|741332.2|742940.3|740940.3|742985.1|741358.3|742332.2|740892.7|40
1626419440000|2021-07-16 07:10:40|742940.6|740940.6|742896.3|740896.3|742986.2|740986.2|742890|740890|39
1626419450000|2021-07-16 07:10:50|742901.6|740901.6|742832.9|740832.9|742908.1|740908.1|742823.3|740823.3|38
1626419460000|2021-07-16 07:11:00|742835.1|740835.1|742740.2|740740.2|742835.1|741327.3|742231.9|740710.1|38
1626419470000|2021-07-16 07:11:10|742738|740738|742720.2|740720.2|742774.2|740774.2|742705.4|740705.4|38
1626419480000|2021-07-16 07:11:20|742721.4|740721.4|742751.7|740751.7|742751.7|741214.9|742181.9|740686.9|34
1626419490000|2021-07-16 07:11:30|742730.9|740730.9|742223.4|741223.4|742760|741223.4|742207.1|740716.4|39
1626419500000|2021-07-16 07:11:40|742220.7|741220.7|742715.3|740715.3|742719.7|741221|742153.3|740691.7|35
1626419510000|2021-07-16 07:11:50|742719|740719|742737.6|740737.6|742759.9|741228.3|742228.3|740719|37
1626419520000|2021-07-16 07:12:00|742724|740724|742660.5|740660.5|742732.4|741162.9|742121.1|740624.1|39
1626419530000|2021-07-16 07:12:10|742678.7|740678.7|742796.8|740796.8|742812.2|741306.3|742236|740678.7|39
1626419540000|2021-07-16 07:12:20|742798.1|740798.1|742813.8|740813.8|742831.8|740831.8|742770.5|740770.5|37
1626419550000|2021-07-16 07:12:30|742829.8|740829.8|742852.5|740852.5|742896.5|740896.5|742799.5|740799.5|35
1626419560000|2021-07-16 07:12:40|742817.9|740817.9|742696.1|740696.1|742838.6|740838.6|742688.1|740688.1|36
1626419570000|2021-07-16 07:12:50|742726.4|740726.4|742700.4|740700.4|742733.4|741222.5|742196.1|740696.5|25
1626419580000|2021-07-16 07:13:00|742693.2|740693.2|742741|740741|742741|741223.3|742173.5|740693.2|25
1626419590000|2021-07-16 07:13:10|742706.6|740706.6|742727.9|740727.9|742743.2|740743.2|742706.6|740706.6|28
1626419600000|2021-07-16 07:13:20|742723.3|740723.3|742755.4|740755.4|742755.4|741215.5|742177.3|740683.2|32
1626419610000|2021-07-16 07:13:30|742756.1|740756.1|742762.1|740762.1|742801.1|741268.1|742268.1|740743.7|36
1626419620000|2021-07-16 07:13:40|742759.3|740759.3|742740.6|740740.6|742778.3|741265.2|742265.2|740705.9|33
1626419630000|2021-07-16 07:13:50|742742.1|740742.1|742714.5|740714.5|742746|740746|742712.2|740712.2|35
1626419640000|2021-07-16 07:14:00|742715.1|740715.1|742193.2|741193.2|742721.7|741221.4|742181.9|740678.7|35
1626419650000|2021-07-16 07:14:10|742209.8|741209.8|742702|740702|742703.8|741209.8|742187.5|740680.5|36
1626419660000|2021-07-16 07:14:20|742701.8|740701.8|742697.1|740697.1|742701.8|741196.8|742187.4|740687.4|28
1626419670000|2021-07-16 07:14:30|742697.3|740697.3|742800.6|740800.6|742803.1|741266.2|742200.9|740684.6|39
1626419680000|2021-07-16 07:14:40|742793.9|740793.9|742047.3|741047.3|742806.9|741160.1|742047|740537.8|38
1626419690000|2021-07-16 07:14:50|742534.5|740534.5|742581.3|740581.3|742595|741073.3|742040.8|740533.2|32
1626419700000|2021-07-16 07:15:00|742577.6|740577.6|742030.1|741030.1|742581.3|741061.5|742020.8|740554.6|35
1626419710000|2021-07-16 07:15:10|742028|741028|742431.2|740431.2|742544.5|741028|741856.1|740334.3|34
1626419720000|2021-07-16 07:15:20|742431|740431|742440.6|740440.6|742452.6|740941.8|741921.2|740380.8|37
1626419730000|2021-07-16 07:15:30|742425.1|740425.1|742414.3|740414.3|742430|740430|742337.8|740337.8|38
1626419740000|2021-07-16 07:15:40|742418.8|740418.8|742233.4|740233.4|742420.1|740750.5|741730.9|740223.9|40
1626419750000|2021-07-16 07:15:50|742222.9|740222.9|742257|740257|742299.7|740764|741706.3|740193.8|37
1626419760000|2021-07-16 07:16:00|741734.8|740734.8|742553.2|740553.2|742562.1|740962|741734.8|740217.3|39
1626419770000|2021-07-16 07:16:10|742043.1|741043.1|742464|740464|742464|741053|741956.2|740399.8|35
1626419780000|2021-07-16 07:16:20|742456.5|740456.5|742327.5|740327.5|742459.3|740950|741901.5|740327.5|39
1626419790000|2021-07-16 07:16:30|742334.9|740334.9|742336.9|740336.9|742359.9|740861.7|741810|740320.9|37
1626419800000|2021-07-16 07:16:40|742335.4|740335.4|742414|740414|742454.3|740929.6|741929.6|740304.9|38
1626419810000|2021-07-16 07:16:50|742415.3|740415.3|742482.2|740482.2|742490.3|740973.2|741951.9|740413.5|35
1626419820000|2021-07-16 07:17:00|742476.9|740476.9|742479.4|740479.4|742484.1|740983.2|741981.1|740464.5|38
1626419830000|2021-07-16 07:17:10|742479.6|740479.6|742117|741117|742614.1|741117|742024.9|740479.6|33
1626419840000|2021-07-16 07:17:20|742117.1|741117.1|741939.9|740939.9|742516.3|741129.7|741938.8|740438.7|31
1626419850000|2021-07-16 07:17:30|741936.8|740936.8|741992.8|740992.8|742469.5|740992.8|741932.3|740441.4|37
1626419860000|2021-07-16 07:17:40|741989.6|740989.6|742503.6|740503.6|742511.7|741030.8|741989.6|740491.7|33
1626419870000|2021-07-16 07:17:50|742507.8|740507.8|742518.1|740518.1|742526.4|740526.4|742484.5|740484.5|35
1626419880000|2021-07-16 07:18:00|742006.4|741006.4|742386.5|740386.5|742487|741006.4|742006.4|740357.7|34
1626419890000|2021-07-16 07:18:10|742386|740386|742447.1|740447.1|742452.7|740452.7|742382.2|740382.2|30
1626419900000|2021-07-16 07:18:20|742450.9|740450.9|742471.7|740471.7|742490.9|740490.9|742442.1|740442.1|33
1626419910000|2021-07-16 07:18:30|742471.1|740471.1|742490.5|740490.5|742490.5|740490.5|742445|740445|30
1626419920000|2021-07-16 07:18:40|742489.7|740489.7|742482.8|740482.8|742510.6|740510.6|742469.6|740469.6|34
1626419930000|2021-07-16 07:18:50|742491.2|740491.2|742488.5|740488.5|742519.6|740969.2|741969.2|740481.5|30
1626419940000|2021-07-16 07:19:00|742493.7|740493.7|742491.9|740491.9|742493.7|740493.7|742447.8|740447.8|38
1626419950000|2021-07-16 07:19:10|742491.8|740491.8|742476.9|740476.9|742496|740496|742449.5|740449.5|30
1626419960000|2021-07-16 07:19:20|742477.9|740477.9|742492.2|740492.2|742494.9|740494.9|742470.9|740470.9|34
1626419970000|2021-07-16 07:19:30|742490.7|740490.7|741888.2|740888.2|742492.8|740976.3|741888.2|740386.6|34
1626419980000|2021-07-16 07:19:40|741885.9|740885.9|741882.6|740882.6|742419.8|740910.4|741878.3|740412.4|37
1626419990000|2021-07-16 07:19:50|741886.7|740886.7|741879.2|740879.2|741934|740934|741874.5|740874.5|36
1626420000000|2021-07-16 07:20:00|741866.9|740866.9|742267.7|740267.7|742275.3|740874|741762.3|740250.3|37
1626420010000|2021-07-16 07:20:10|742266.7|740266.7|742193.2|740193.2|742277.5|740742|741742|740191.7|35
1626420020000|2021-07-16 07:20:20|742202|740202|742281.9|740281.9|742281.9|740610.1|741594.8|740098.4|38
1626420030000|2021-07-16 07:20:30|742292.2|740292.2|742320.9|740320.9|742357.1|740847.6|741839.8|740290.4|35
1626420040000|2021-07-16 07:20:40|742319.4|740319.4|742272.7|740272.7|742324.9|740829.6|741756.4|740259.7|37
1626420050000|2021-07-16 07:20:50|742271.2|740271.2|742287.6|740287.6|742320.3|740320.3|742239.4|740239.4|37
1626420060000|2021-07-16 07:21:00|742293.9|740293.9|742298.3|740298.3|742299.1|740299.1|742277|740277|30
1626420070000|2021-07-16 07:21:10|742300.1|740300.1|741792.1|740792.1|742300.2|740805.8|741789.2|740297.1|31
1626420080000|2021-07-16 07:21:20|741792.5|740792.5|741801.5|740801.5|741853.8|740853.8|741792.5|740792.5|31
1626420090000|2021-07-16 07:21:30|741806|740806|742373.3|740373.3|742381.1|740863.3|741806|740368.1|35
1626420100000|2021-07-16 07:21:40|742372.5|740372.5|741874.8|740874.8|742423.5|740899.4|741873.9|740372.5|32
1626420110000|2021-07-16 07:21:50|741876.6|740876.6|741875.8|740875.8|741898.7|740898.7|741870.4|740870.4|31
1626420120000|2021-07-16 07:22:00|741860.1|740860.1|741856|740856|741887.5|740887.5|741852|740852|36
1626420130000|2021-07-16 07:22:10|741842.5|740842.5|742346.9|740346.9|742353.2|740856.7|741836.8|740336.9|27
1626420140000|2021-07-16 07:22:20|742346.3|740346.3|742311|740311|742346.3|740880.5|741769|740311|33
1626420150000|2021-07-16 07:22:30|741813.1|740813.1|741804|740804|742320.2|740815.8|741796.6|740301.5|19
1626420160000|2021-07-16 07:22:40|741803.7|740803.7|742310.9|740310.9|742320.7|740820.1|741793.2|740287.5|24
1626420170000|2021-07-16 07:22:50|742283.5|740283.5|741891.2|740891.2|742374.9|740896.9|741786|740283.5|30
1626420180000|2021-07-16 07:23:00|741899.6|740899.6|741855.7|740855.7|741974.2|740974.2|741841.5|740841.5|34
1626420190000|2021-07-16 07:23:10|741855.2|740855.2|741655|740655|742334.5|740855.2|741649.8|740171.5|35
1626420200000|2021-07-16 07:23:20|741657.7|740657.7|742251.9|740251.9|742253.6|740665.6|741657.7|740221.2|31
1626420210000|2021-07-16 07:23:30|742256.3|740256.3|742241.3|740241.3|742256.3|740746.8|741732.3|740241.3|28
1626420220000|2021-07-16 07:23:40|742240.2|740240.2|742280.5|740280.5|742283.8|740781.2|741735.5|740233.3|27
1626420230000|2021-07-16 07:23:50|742281.4|740281.4|741825.6|740825.6|742324.2|740825.6|741825.6|740276.6|24
1626420240000|2021-07-16 07:24:00|741818.6|740818.6|741794.7|740794.7|742374.4|740839|741794.7|740317.5|34
1626420250000|2021-07-16 07:24:10|741793.8|740793.8|741797.7|740797.7|741809.3|740809.3|741791|740791|23
1626420260000|2021-07-16 07:24:20|741807.2|740807.2|742409.4|740409.4|742416|740862.9|741796.2|740359|29
1626420270000|2021-07-16 07:24:30|742411.9|740411.9|742433.1|740433.1|742433.1|740433.1|742403.9|740403.9|29
1626420280000|2021-07-16 07:24:40|742422.4|740422.4|742411.4|740411.4|742428.5|740428.5|742406.2|740406.2|35
1626420290000|2021-07-16 07:24:50|742413.1|740413.1|741849.2|740849.2|742415.3|740856.2|741840|740335.5|33
1626420300000|2021-07-16 07:25:00|741843.8|740843.8|742414.8|740414.8|742439|740942|741843.8|740405.5|33
1626420310000|2021-07-16 07:25:10|742413.9|740413.9|742382.2|740382.2|742413.9|740884.5|741878.1|740348.7|35
1626420320000|2021-07-16 07:25:20|742386.2|740386.2|742397.5|740397.5|742397.5|740397.5|742359.6|740359.6|37
1626420330000|2021-07-16 07:25:30|742397.7|740397.7|742029.8|741029.8|742400.5|741029.8|741946.4|740391.5|38
1626420340000|2021-07-16 07:25:40|742011.8|741011.8|742095.6|741095.6|742116.6|741116.6|742011.8|741011.8|31
1626420350000|2021-07-16 07:25:50|742097.1|741097.1|742081.5|741081.5|742103.7|741103.7|742075.1|741075.1|27
1626420360000|2021-07-16 07:26:00|742082.9|741082.9|742067.8|741067.8|742085.5|741085.5|742067.8|741067.8|19
1626420370000|2021-07-16 07:26:10|742060.5|741060.5|742132.1|741132.1|742132.1|741132.1|742060.5|741060.5|29
1626420380000|2021-07-16 07:26:20|742124.2|741124.2|742127.3|741127.3|742139.2|741139.2|742123.9|741123.9|32
1626420390000|2021-07-16 07:26:30|742126.9|741126.9|742656.3|740656.3|742656.3|741139.2|742123.1|740620.5|34
1626420400000|2021-07-16 07:26:40|742155.9|741155.9|742653.6|740653.6|742654.7|741159.9|742152|740649.1|28
1626420410000|2021-07-16 07:26:50|742646.2|740646.2|742152.2|741152.2|742654.3|741161.5|742148|740646.2|30
1626420420000|2021-07-16 07:27:00|742151.9|741151.9|742093.1|741093.1|742635|741165.8|742086.2|740616.9|35
1626420430000|2021-07-16 07:27:10|742090|741090|742605.9|740605.9|742617|741090|742090|740587.5|32
1626420440000|2021-07-16 07:27:20|742611.3|740611.3|742615.9|740615.9|742615.9|740615.9|742604.6|740604.6|29
1626420450000|2021-07-16 07:27:30|742611.5|740611.5|742587|740587|742611.5|741092.7|742078.8|740579.1|24
1626420460000|2021-07-16 07:27:40|742591.6|740591.6|742583.5|740583.5|742593.4|741090.7|742074.1|740572|38
1626420470000|2021-07-16 07:27:50|742588.3|740588.3|742643|740643|742643|741099.6|742087.5|740570.7|35
1626420480000|2021-07-16 07:28:00|742137.2|741137.2|742613.8|740613.8|742629.6|741137.2|742137.2|740596.1|33
1626420490000|2021-07-16 07:28:10|742612.1|740612.1|742623.4|740623.4|742626.8|741123.5|742112|740610.7|31
1626420500000|2021-07-16 07:28:20|742617|740617|742658.2|740658.2|742658.2|741148.6|742123.6|740616|35
1626420510000|2021-07-16 07:28:30|742657.9|740657.9|742149.2|741149.2|742657.9|741159.8|742134|740633.9|30
1626420520000|2021-07-16 07:28:40|742148.6|741148.6|742346.4|741346.4|742671|741346.4|742144.9|740661|28
1626420530000|2021-07-16 07:28:50|742363.3|741363.3|742825.6|740825.6|742858.6|741363.3|742301.4|740791|35
1626420540000|2021-07-16 07:29:00|742831.2|740831.2|742679.9|740679.9|742831.2|740831.2|742668.1|740668.1|38
1626420550000|2021-07-16 07:29:10|742672.7|740672.7|742674.4|740674.4|742761.4|741267.6|742184.1|740672.4|36
1626420560000|2021-07-16 07:29:20|742679.4|740679.4|742692.8|740692.8|742705.8|740705.8|742667.7|740667.7|37
1626420570000|2021-07-16 07:29:30|742706.3|740706.3|742792.2|740792.2|742792.2|741309.4|742235.6|740680.3|37
1626420580000|2021-07-16 07:29:40|742791.1|740791.1|742768.4|740768.4|742817.4|740817.4|742765.3|740765.3|30
1626420590000|2021-07-16 07:29:50|742775.7|740775.7|742752.3|740752.3|742798.9|741263|742262.7|740752.3|34
1626420600000|2021-07-16 07:30:00|742741|740741|742757.5|740757.5|742785|740785|742724.2|740724.2|37
1626420610000|2021-07-16 07:30:10|742760|740760|742731.6|740731.6|742798|740798|742731.6|740731.6|38
1626420620000|2021-07-16 07:30:20|742752.9|740752.9|742810.9|740810.9|742814.2|741268.5|742268.5|740731.1|33
1626420630000|2021-07-16 07:30:30|742811.2|740811.2|742881.5|740881.5|742893.2|741342.4|742342.4|740811.2|38
1626420640000|2021-07-16 07:30:40|742873.8|740873.8|742872.7|740872.7|742896.7|741372.4|742372.4|740867.8|37
1626420650000|2021-07-16 07:30:50|742863.8|740863.8|742904.8|740904.8|742904.8|741399.8|742386.7|740856.5|35
1626420660000|2021-07-16 07:31:00|742898.5|740898.5|742427.2|741427.2|742913.9|741440.5|742392.4|740897.2|37
1626420670000|2021-07-16 07:31:10|742427.7|741427.7|742929.4|740929.4|742931.6|741438.8|742416.8|740916.3|39
1626420680000|2021-07-16 07:31:20|742929.6|740929.6|742426.3|741426.3|742929.6|741429.8|742389.8|740873.1|35
1626420690000|2021-07-16 07:31:30|742430|741430|742442|741442|742932.6|741459|742412.6|740932.6|36
1626420700000|2021-07-16 07:31:40|742440.8|741440.8|742433.9|741433.9|742444.4|741444.4|742413.9|741413.9|40
1626420710000|2021-07-16 07:31:50|742944|740944|742453.7|741453.7|742944|741476|742419.4|740944|32
1626420720000|2021-07-16 07:32:00|742456.1|741456.1|743029.8|741029.8|743040.3|741523.8|742453.4|741027.6|35
1626420730000|2021-07-16 07:32:10|743037.5|741037.5|742591.1|741591.1|743085.5|741594.4|742566.7|741037.5|39
1626420740000|2021-07-16 07:32:20|742589.6|741589.6|743087.3|741087.3|743087.3|741589.6|742541.2|741044|39
1626420750000|2021-07-16 07:32:30|743090.5|741090.5|743076.2|741076.2|743146.2|741667.9|742566.6|741076.2|39
1626420760000|2021-07-16 07:32:40|743086.1|741086.1|743039.9|741039.9|743102.2|741604.3|742545.6|741039.9|40
1626420770000|2021-07-16 07:32:50|743048.9|741048.9|742591.9|741591.9|743064.1|741596.7|742536.7|741048.9|36
1626420780000|2021-07-16 07:33:00|742585.1|741585.1|743144.5|741144.5|743149.3|741668|742585.1|741132.4|35
1626420790000|2021-07-16 07:33:10|743141.5|741141.5|742586.7|741586.7|743144.7|741655|742554.4|741053.1|28
1626420800000|2021-07-16 07:33:20|742578.2|741578.2|742465.8|741465.8|743088.2|741607.6|742465.8|740973.3|40
1626420810000|2021-07-16 07:33:30|742469.6|741469.6|742465.5|741465.5|742975.5|741485.1|742464.8|740972.5|30
1626420820000|2021-07-16 07:33:40|742471.7|741471.7|742467.3|741467.3|742487.7|741487.7|742464.5|741464.5|32
1626420830000|2021-07-16 07:33:50|742468.4|741468.4|742407.7|741407.7|742966.6|741468.4|742404.1|740914.1|31
1626420840000|2021-07-16 07:34:00|742414|741414|742777.2|740777.2|742879.4|741414|742274.8|740773.3|37
1626420850000|2021-07-16 07:34:10|742773.4|740773.4|742349.6|741349.6|742796.6|741349.6|742284.1|740773.2|37
1626420860000|2021-07-16 07:34:20|742859.7|740859.7|742879.6|740879.6|742879.6|741368|742354.1|740857|32
1626420870000|2021-07-16 07:34:30|742876.5|740876.5|742862.9|740862.9|742886.2|741364.2|742357.9|740852.2|34
1626420880000|2021-07-16 07:34:40|742861.4|740861.4|742773.6|740773.6|742864.5|741318.8|742269.5|740769.3|34
1626420890000|2021-07-16 07:34:50|742781|740781|742836.2|740836.2|742836.4|741326|742257|740755.7|34
1626420900000|2021-07-16 07:35:00|742821.6|740821.6|742849.7|740849.7|742852.5|741336.7|742291.4|740792.6|34
1626420910000|2021-07-16 07:35:10|742848.5|740848.5|742865.3|740865.3|742878.8|740878.8|742846.1|740846.1|29
1626420920000|2021-07-16 07:35:20|742865.2|740865.2|742854.8|740854.8|742880|741380.2|742356.2|740841.3|38
1626420930000|2021-07-16 07:35:30|742856|740856|742808.1|740808.1|742876.4|741301.3|742297.1|740796.3|37
1626420940000|2021-07-16 07:35:40|742801|740801|742810|740810|742821.5|740821.5|742801|740801|32
1626420950000|2021-07-16 07:35:50|742807.8|740807.8|742836.6|740836.6|742845.6|741337.5|742296.8|740806.1|33
1626420960000|2021-07-16 07:36:00|742318.7|741318.7|742826.1|740826.1|742847.7|741374.5|742289.6|740791.7|37
1626420970000|2021-07-16 07:36:10|742816.4|740816.4|742858|740858|742862.1|741362.8|742283.8|740779.2|40
1626420980000|2021-07-16 07:36:20|742872.4|740872.4|742792.3|740792.3|742876.7|741323.4|742283.7|740783.1|34
1626420990000|2021-07-16 07:36:30|742793.9|740793.9|742769.9|740769.9|742801.5|741268.8|742259.1|740757.2|34
1626421000000|2021-07-16 07:36:40|742768.3|740768.3|742846.3|740846.3|742848.3|741331.4|742237.4|740736.9|37
1626421010000|2021-07-16 07:36:50|742847|740847|742436.9|741436.9|742908.2|741436.9|742354.9|740840.9|36
1626421020000|2021-07-16 07:37:00|742441.5|741441.5|742951.6|740951.6|742976.4|741467.7|742433.9|740950.8|38
1626421030000|2021-07-16 07:37:10|742959.6|740959.6|742962.7|740962.7|742962.8|741464.6|742443.1|740943.7|33
1626421040000|2021-07-16 07:37:20|742455.6|741455.6|742481.8|741481.8|742977|741490.4|742450.8|740954.5|33
1626421050000|2021-07-16 07:37:30|742476.1|741476.1|742956.2|740956.2|742968.3|741476.1|742442.5|740952.3|31
1626421060000|2021-07-16 07:37:40|742959.1|740959.1|742453.7|741453.7|742961.8|741453.7|742434.4|740939|29
1626421070000|2021-07-16 07:37:50|742454.5|741454.5|742424.8|741424.8|742455.5|741455.5|742405.7|741405.7|33
1626421080000|2021-07-16 07:38:00|742403|741403|742417.6|741417.6|742435.1|741435.1|742399.4|741399.4|28
1626421090000|2021-07-16 07:38:10|742419.5|741419.5|742429.8|741429.8|742436.5|741436.5|742407.5|741407.5|23
1626421100000|2021-07-16 07:38:20|742428.8|741428.8|742387.4|741387.4|742887.2|741431.6|742306.8|740846.4|35
1626421110000|2021-07-16 07:38:30|742362.9|741362.9|742409.4|741409.4|742870.2|741410.9|742344.5|740843.4|36
1626421120000|2021-07-16 07:38:40|742411.9|741411.9|742387.6|741387.6|742424.8|741424.8|742384.5|741384.5|35
1626421130000|2021-07-16 07:38:50|742386.2|741386.2|742860.3|740860.3|742860.3|741401.7|742357.3|740854|26
1626421140000|2021-07-16 07:39:00|742855.9|740855.9|742348.9|741348.9|742895.8|741389.3|742345.2|740855.9|32
1626421150000|2021-07-16 07:39:10|742353.5|741353.5|742328.4|741328.4|742385.7|741385.7|742313.3|741313.3|36
1626421160000|2021-07-16 07:39:20|742326.8|741326.8|742341.1|741341.1|742348.1|741348.1|742324.4|741324.4|36
1626421170000|2021-07-16 07:39:30|742346.2|741346.2|742339.7|741339.7|742833.5|741365.6|742302.7|740808.8|36
1626421180000|2021-07-16 07:39:40|742337.4|741337.4|742357|741357|742826.8|741358.8|742321.9|740826.8|36
1626421190000|2021-07-16 07:39:50|742408.3|741408.3|742381.1|741381.1|742867.8|741408.3|742357|740864.1|36
1626421200000|2021-07-16 07:40:00|742370.3|741370.3|742384.2|741384.2|742899.9|741405.4|742354.6|740876.3|39
1626421210000|2021-07-16 07:40:10|742395.9|741395.9|742352.2|741352.2|742395.9|741395.9|742316.6|741316.6|34
1626421220000|2021-07-16 07:40:20|742351.2|741351.2|742330.4|741330.4|742857.5|741353.9|742315.8|740840.6|40
1626421230000|2021-07-16 07:40:30|742333.9|741333.9|742853.1|740853.1|742860.8|741363.4|742311.5|740847.7|34
1626421240000|2021-07-16 07:40:40|742848.4|740848.4|742339.1|741339.1|742868.3|741352.9|742321|740836.8|32
1626421250000|2021-07-16 07:40:50|742338.2|741338.2|742382|741382|742882.7|741394.2|742338.2|740865.5|34
1626421260000|2021-07-16 07:41:00|742379.4|741379.4|742914.6|740914.6|742936.1|741443.4|742360.6|740872.4|39
1626421270000|2021-07-16 07:41:10|742910|740910|742348.6|741348.6|742914.5|741370.4|742348.6|740850.3|40
1626421280000|2021-07-16 07:41:20|742351.1|741351.1|742338.9|741338.9|742353.3|741353.3|742330.3|741330.3|30
1626421290000|2021-07-16 07:41:30|742332|741332|742320.4|741320.4|742347.1|741347.1|742316.3|741316.3|31
1626421300000|2021-07-16 07:41:40|742328.3|741328.3|742328.1|741328.1|742334.1|741334.1|742307.4|741307.4|32
1626421310000|2021-07-16 07:41:50|742330.8|741330.8|742302.1|741302.1|742801.2|741334.2|742285.8|740801.2|34
1626421320000|2021-07-16 07:42:00|742300.7|741300.7|742323.2|741323.2|742345.7|741345.7|742283.2|741283.2|33
1626421330000|2021-07-16 07:42:10|742334.2|741334.2|742776.3|740776.3|742779.7|741334.2|742254.5|740776.3|27
1626421340000|2021-07-16 07:42:20|742782.7|740782.7|742266.5|741266.5|742794.5|741289.3|742258.9|740761.5|35
1626421350000|2021-07-16 07:42:30|742264.6|741264.6|742310.6|741310.6|742797.1|741310.6|742257.9|740797.1|36
1626421360000|2021-07-16 07:42:40|742310.2|741310.2|742787.9|740787.9|742789.1|741310.2|742294.2|740776|33
1626421370000|2021-07-16 07:42:50|742788.1|740788.1|742618.3|740618.3|742819.7|741297.9|742110.4|740618.3|36
1626421380000|2021-07-16 07:43:00|742613|740613|742634.4|740634.4|742647.1|741122.9|742106|740610.4|31
1626421390000|2021-07-16 07:43:10|742634.7|740634.7|742647.1|740647.1|742650.6|741121.1|742052.8|740550.6|36
1626421400000|2021-07-16 07:43:20|742143|741143|742558.7|740558.7|742558.7|741148.3|742108.2|740547.3|26
1626421410000|2021-07-16 07:43:30|742063.4|741063.4|742553.1|740553.1|742555.4|741063.4|742055.6|740545.7|19
1626421420000|2021-07-16 07:43:40|742055.5|741055.5|742078.6|741078.6|742585.6|741095.7|742053.2|740550.7|28
1626421430000|2021-07-16 07:43:50|742588.6|740588.6|742593.3|740593.3|742593.3|741094.5|742076.4|740579.8|22
1626421440000|2021-07-16 07:44:00|742588.4|740588.4|742611.9|740611.9|742611.9|741108.5|742084.3|740581.3|26
1626421450000|2021-07-16 07:44:10|742606.1|740606.1|742111.2|741111.2|742616.5|741121.7|742110.2|740606.1|20
1626421460000|2021-07-16 07:44:20|742109.8|741109.8|742681.1|740681.1|742681.1|741156.6|742109.6|740648.6|28
1626421470000|2021-07-16 07:44:30|742685.4|740685.4|742629.3|740629.3|742686.2|741203.1|742118.1|740614.5|35
1626421480000|2021-07-16 07:44:40|742629.1|740629.1|742132.8|741132.8|742633.2|741159.9|742110.9|740615.3|32
1626421490000|2021-07-16 07:44:50|742133.7|741133.7|742637|740637|742644.4|741142.1|742122.9|740634.7|37
1626421500000|2021-07-16 07:45:00|742638.5|740638.5|742118|741118|742659.2|741161.8|742111.1|740624.5|38
1626421510000|2021-07-16 07:45:10|742115.8|741115.8|742099.9|741099.9|742618.5|741119.1|742059|740560|33
1626421520000|2021-07-16 07:45:20|742099.3|741099.3|742095.1|741095.1|742140.2|741140.2|742093.8|741093.8|31
1626421530000|2021-07-16 07:45:30|742084|741084|742068.5|741068.5|742588.7|741093.7|742051.7|740587|33
1626421540000|2021-07-16 07:45:40|742065.7|741065.7|742065.3|741065.3|742077.6|741077.6|742053|741053|32
1626421550000|2021-07-16 07:45:50|742064.5|741064.5|742025.4|741025.4|742064.5|741064.5|742014.1|741014.1|31
1626421560000|2021-07-16 07:46:00|742018.7|741018.7|742007.7|741007.7|742509.5|741024|741986.2|740507.5|34
1626421570000|2021-07-16 07:46:10|742008.9|741008.9|742010.5|741010.5|742514.6|741024.2|741987.7|740514.4|26
1626421580000|2021-07-16 07:46:20|742011.1|741011.1|742000.5|741000.5|742022.2|741022.2|741974.3|740974.3|35
1626421590000|2021-07-16 07:46:30|742001.8|741001.8|742031.6|741031.6|742047.2|741047.2|741994.7|740994.7|31
1626421600000|2021-07-16 07:46:40|742043.9|741043.9|742005.3|741005.3|742569.9|741089.5|742004|740553.7|35
1626421610000|2021-07-16 07:46:50|741998.8|740998.8|742054.9|741054.9|742515.2|741058.3|741989.1|740512.1|32
1626421620000|2021-07-16 07:47:00|742054.3|741054.3|742097.5|741097.5|742585.8|741097.5|742047.2|740565.8|35
1626421630000|2021-07-16 07:47:10|742097.3|741097.3|742019.7|741019.7|742576.5|741098.2|742019.6|740518.9|29
1626421640000|2021-07-16 07:47:20|742022.9|741022.9|741972.7|740972.7|742030.5|741030.5|741961.3|740961.3|26
1626421650000|2021-07-16 07:47:30|741978.5|740978.5|741991.1|740991.1|742494.8|741008|741970.6|740482.7|32
1626421660000|2021-07-16 07:47:40|741990.8|740990.8|742476.6|740476.6|742479.8|740990.8|741956.3|740476.6|35
1626421670000|2021-07-16 07:47:50|742476.5|740476.5|742476.7|740476.7|742482.3|740974.6|741974.6|740461.8|33
1626421680000|2021-07-16 07:48:00|741881.3|740881.3|742376.8|740376.8|742417|740898|741864.2|740373.7|28
1626421690000|2021-07-16 07:48:10|742396.1|740396.1|742451.6|740451.6|742457.6|740941.4|741937.4|740378|28
1626421700000|2021-07-16 07:48:20|742441|740441|742451.9|740451.9|742457.9|740943.2|741938.3|740441|29
1626421710000|2021-07-16 07:48:30|742444.7|740444.7|742368.9|740368.9|742444.7|740927|741865.4|740356.9|37
1626421720000|2021-07-16 07:48:40|742381|740381|742384.1|740384.1|742385.6|740385.6|742366.2|740366.2|27
1626421730000|2021-07-16 07:48:50|742390.1|740390.1|742434.5|740434.5|742438.5|740913.3|741913.3|740385.1|35
1626421740000|2021-07-16 07:49:00|742440.8|740440.8|742407.3|740407.3|742440.8|740912.5|741904.4|740405.9|34
1626421750000|2021-07-16 07:49:10|742405.1|740405.1|742377.3|740377.3|742422|740897.6|741877|740356.3|36
1626421760000|2021-07-16 07:49:20|742376.1|740376.1|741790.2|740790.2|742376.1|740844.2|741781.8|740351.6|33
1626421770000|2021-07-16 07:49:30|741780.6|740780.6|742187.2|740187.2|742295.8|740795.5|741656.6|740161.3|35
1626421780000|2021-07-16 07:49:40|742185|740185|742286.2|740286.2|742287.9|740755.9|741691.6|740183.5|36
1626421790000|2021-07-16 07:49:50|742286.3|740286.3|742343.1|740343.1|742409.3|740906.9|741802.3|740274.2|37
1626421800000|2021-07-16 07:50:00|742338.1|740338.1|741959.3|740959.3|742451.1|740959.3|741830.9|740324|35
1626421810000|2021-07-16 07:50:10|742467.2|740467.2|742472.8|740472.8|742486.4|740992.2|741908.7|740415.8|37
1626421820000|2021-07-16 07:50:20|741977.7|740977.7|742545|740545|742545.1|741025.7|741977.7|740479.6|38
1626421830000|2021-07-16 07:50:30|742553.5|740553.5|742575.5|740575.5|742629.5|741099.8|741998.1|740502.9|38
1626421840000|2021-07-16 07:50:40|742574.9|740574.9|742593|740593|742612.3|741081.8|742081.8|740519.3|37
1626421850000|2021-07-16 07:50:50|742598.7|740598.7|742583.4|740583.4|742622.8|740622.8|742571.6|740571.6|31
1626421860000|2021-07-16 07:51:00|742583.3|740583.3|742553.1|740553.1|742583.3|741054|742054|740550.8|34
1626421870000|2021-07-16 07:51:10|742552.3|740552.3|742511.6|740511.6|742554.5|741033.3|742009.1|740477.3|37
1626421880000|2021-07-16 07:51:20|742513.7|740513.7|742510.4|740510.4|742518.3|740518.3|742507|740507|28
1626421890000|2021-07-16 07:51:30|742520.3|740520.3|742511.1|740511.1|742520.3|740972.6|741963.9|740451.2|39
1626421900000|2021-07-16 07:51:40|742501.5|740501.5|742524.6|740524.6|742535.7|741017.8|742014.1|740489.3|35
1626421910000|2021-07-16 07:51:50|742524.9|740524.9|742546.4|740546.4|742563.9|740563.9|742521.5|740521.5|30
1626421920000|2021-07-16 07:52:00|742535.9|740535.9|742558.9|740558.9|742560.8|741069.3|742046.4|740535.4|35
1626421930000|2021-07-16 07:52:10|742561.1|740561.1|742569.8|740569.8|742571.3|740571.3|742557.2|740557.2|24
1626421940000|2021-07-16 07:52:20|741997.3|740997.3|742468.5|740468.5|742522.5|741025.9|741956|740464.2|35
1626421950000|2021-07-16 07:52:30|742466.5|740466.5|742474|740474|742480.7|740974.9|741974.9|740454.9|29
1626421960000|2021-07-16 07:52:40|742473.7|740473.7|741981|740981|742476.9|740986.3|741965.9|740473.7|19
1626421970000|2021-07-16 07:52:50|741978.5|740978.5|742475.3|740475.3|742478.4|740999.9|741973|740466.1|29
1626421980000|2021-07-16 07:53:00|742467.5|740467.5|741966.3|740966.3|742474.8|740972.4|741957.3|740467.5|30
1626421990000|2021-07-16 07:53:10|741962.1|740962.1|741986.6|740986.6|741989.2|740989.2|741962.1|740962.1|29
1626422000000|2021-07-16 07:53:20|742095.6|741095.6|742181.7|741181.7|742647|741181.7|742095.6|740616.6|33
1626422010000|2021-07-16 07:53:30|742176.1|741176.1|742196.9|741196.9|742688.5|741212.5|742165.5|740688.5|36
1626422020000|2021-07-16 07:53:40|742197.5|741197.5|742716.3|740716.3|742717.5|741222.8|742171.7|740701.3|31
1626422030000|2021-07-16 07:53:50|742712.8|740712.8|742694.6|740694.6|742744.9|741239.5|742177|740679.4|38
1626422040000|2021-07-16 07:54:00|742692.3|740692.3|742178.7|741178.7|742701.6|741211.2|742175.6|740683.4|28
1626422050000|2021-07-16 07:54:10|742184.5|741184.5|742720.1|740720.1|742722|741212.9|742175.5|740672.8|35
1626422060000|2021-07-16 07:54:20|742723.3|740723.3|742714.8|740714.8|742743.9|741241.6|742206.6|740699.2|36
1626422070000|2021-07-16 07:54:30|742718.7|740718.7|742743.6|740743.6|742752.3|741243.5|742235|740712.3|25
1626422080000|2021-07-16 07:54:40|742744|740744|742734.7|740734.7|742786.4|741268|742235|740734.7|26
1626422090000|2021-07-16 07:54:50|742725.1|740725.1|742709|740709|742759.8|741206.8|742161.4|740668.1|40
1626422100000|2021-07-16 07:55:00|742182|741182|742656.9|740656.9|742682.6|741184.5|742168.1|740656.9|31
1626422110000|2021-07-16 07:55:10|742661.1|740661.1|742671.1|740671.1|742674|740674|742652.5|740652.5|28
1626422120000|2021-07-16 07:55:20|742671.2|740671.2|742666.9|740666.9|742671.2|740671.2|742656.1|740656.1|22
1626422130000|2021-07-16 07:55:30|742666.1|740666.1|742652.5|740652.5|742666.1|741171.8|742148.8|740648.4|32
1626422140000|2021-07-16 07:55:40|742655.5|740655.5|742669.1|740669.1|742670|741097.3|742097.3|740601.6|26
1626422150000|2021-07-16 07:55:50|742670.3|740670.3|742649.5|740649.5|742676.4|740676.4|742649.5|740649.5|31
1626422160000|2021-07-16 07:56:00|742642.1|740642.1|742643.4|740643.4|742657.5|740657.5|742630.9|740630.9|34
1626422170000|2021-07-16 07:56:10|742638.5|740638.5|742624.2|740624.2|742651.4|740651.4|742611.2|740611.2|29
1626422180000|2021-07-16 07:56:20|742623.5|740623.5|742596.8|740596.8|742647|740647|742585.2|740585.2|28
1626422190000|2021-07-16 07:56:30|742598.2|740598.2|742556.2|740556.2|742607.4|740607.4|742554.6|740554.6|28
1626422200000|2021-07-16 07:56:40|742556.6|740556.6|742555.7|740555.7|742562.6|740562.6|742552.3|740552.3|26
1626422210000|2021-07-16 07:56:50|742556.7|740556.7|742630.1|740630.1|742638.1|741112.8|742054.2|740543.7|37
1626422220000|2021-07-16 07:57:00|742643.7|740643.7|742643.8|740643.8|742644.2|740644.2|742624.9|740624.9|29
1626422230000|2021-07-16 07:57:10|742641.5|740641.5|742645.5|740645.5|742661.4|740661.4|742637.8|740637.8|25
1626422240000|2021-07-16 07:57:20|742651.1|740651.1|742672.9|740672.9|742680.5|741172.1|742169.7|740623.2|30
1626422250000|2021-07-16 07:57:30|742675.6|740675.6|742211.2|741211.2|742686.3|741285.8|742202.1|740675.6|34
1626422260000|2021-07-16 07:57:40|742716|740716|742274|741274|742716|741297.3|742219|740716|26
1626422270000|2021-07-16 07:57:50|742273.3|741273.3|742296.2|741296.2|742784.3|741298.6|742260.9|740784.3|34
1626422280000|2021-07-16 07:58:00|742281.6|741281.6|742326.2|741326.2|742769.5|741334.4|742253.4|740769.3|28
1626422290000|2021-07-16 07:58:10|742330.1|741330.1|742300.8|741300.8|742330.1|741330.1|742300.3|741300.3|27
1626422300000|2021-07-16 07:58:20|742802.4|740802.4|742306.6|741306.6|742804.6|741308.7|742283.3|740785.3|25
1626422310000|2021-07-16 07:58:30|742304.8|741304.8|742787.9|740787.9|742794.6|741309.3|742290.5|740787.9|23
1626422320000|2021-07-16 07:58:40|742786.1|740786.1|742775.2|740775.2|742790.8|741277.2|742272.2|740763.6|32
1626422330000|2021-07-16 07:58:50|742773.2|740773.2|742793.2|740793.2|742796.6|741283.6|742281.9|740761.3|31
1626422340000|2021-07-16 07:59:00|742799.8|740799.8|742316.6|741316.6|742812|741316.6|742305.1|740794.6|31
1626422350000|2021-07-16 07:59:10|742315.3|741315.3|742298.8|741298.8|742796.2|741317.5|742297.3|740790.2|29
1626422360000|2021-07-16 07:59:20|742302.5|741302.5|742333.1|741333.1|742338.6|741338.6|742294.5|741294.5|25
1626422370000|2021-07-16 07:59:30|742335.4|741335.4|742314.3|741314.3|742335.4|741335.4|742301.9|741301.9|30
1626422380000|2021-07-16 07:59:40|742316.9|741316.9|742281.2|741281.2|742840.7|741332.9|742266|740778.5|38
1626422390000|2021-07-16 07:59:50|742286.3|741286.3|742302|741302|742813.8|741314|742286.3|740804.3|32
1626422400000|2021-07-16 08:00:00|742320.2|741320.2|742270.9|741270.9|742322.6|741322.6|742264.9|741264.9|39
1626422410000|2021-07-16 08:00:10|742277.7|741277.7|742310.5|741310.5|742319.7|741319.7|742269.1|741269.1|36
1626422420000|2021-07-16 08:00:20|742312.6|741312.6|742344.3|741344.3|742797.5|741344.3|742282.8|740797.5|33
1626422430000|2021-07-16 08:00:30|742343.3|741343.3|742375|741375|742879.2|741378|742339|740879.2|32
1626422440000|2021-07-16 08:00:40|742861.1|740861.1|742383.9|741383.9|742892.9|741383.9|742362.5|740851.6|35
1626422450000|2021-07-16 08:00:50|742397.5|741397.5|742894.4|740894.4|742901.4|741397.5|742388|740887.6|32
1626422460000|2021-07-16 08:01:00|742901.2|740901.2|742905.9|740905.9|742905.9|740905.9|742892|740892|32
1626422470000|2021-07-16 08:01:10|742915.5|740915.5|742488.5|741488.5|742926|741492.9|742424.3|740915.5|35
1626422480000|2021-07-16 08:01:20|742492.6|741492.6|743085.1|741085.1|743102.5|741587.5|742482.1|741077.4|27
1626422490000|2021-07-16 08:01:30|743085|741085|743137.6|741137.6|743142.7|741645.6|742597.5|741085|33
1626422500000|2021-07-16 08:01:40|743132.7|741132.7|742671.8|741671.8|743173.9|741681.1|742639|741126|31
1626422510000|2021-07-16 08:01:50|742673.8|741673.8|742624.9|741624.9|743140.8|741675.9|742621.8|741108.8|26
1626422520000|2021-07-16 08:02:00|742627.5|741627.5|743077|741077|743123.9|741627.5|742574.7|741061.5|38
1626422530000|2021-07-16 08:02:10|742540.8|741540.8|742967.5|740967.5|742967.5|741540.8|742445.6|740948|33
1626422540000|2021-07-16 08:02:20|742966.5|740966.5|742896|740896|742988.3|741486.3|742449.6|740896|32
1626422550000|2021-07-16 08:02:30|742394.4|741394.4|742980.1|740980.1|742980.1|741416.7|742392.7|740914.2|34
1626422560000|2021-07-16 08:02:40|742980|740980|743024.2|741024.2|743024.2|741515.2|742491.5|740978.1|37
1626422570000|2021-07-16 08:02:50|743026.4|741026.4|742972.5|740972.5|743026.4|741474|742463.2|740960.7|29
1626422580000|2021-07-16 08:03:00|742973.5|740973.5|742424.6|741424.6|742973.5|741477.6|742423.4|740955|28
1626422590000|2021-07-16 08:03:10|742918.8|740918.8|742910.7|740910.7|742939.4|741440.7|742419|740902.3|36
1626422600000|2021-07-16 08:03:20|742909.3|740909.3|742441.2|741441.2|742942.7|741442.6|742434.2|740905.3|37
1626422610000|2021-07-16 08:03:30|742436.4|741436.4|742959.8|740959.8|742960.5|741438.7|742436.4|740939.2|34
1626422620000|2021-07-16 08:03:40|742960|740960|742953.5|740953.5|742962.4|740962.4|742948.4|740948.4|25
1626422630000|2021-07-16 08:03:50|742952.1|740952.1|742955.3|740955.3|742961.3|740961.3|742946.5|740946.5|23
1626422640000|2021-07-16 08:04:00|742957.3|740957.3|742944.2|740944.2|742973.3|741456.5|742446|740941.7|29
1626422650000|2021-07-16 08:04:10|742945.3|740945.3|742939.9|740939.9|742955.9|740955.9|742931.1|740931.1|33
1626422660000|2021-07-16 08:04:20|742934.6|740934.6|742907|740907|742939.1|740939.1|742902.6|740902.6|39
1626422670000|2021-07-16 08:04:30|742910.6|740910.6|742892.7|740892.7|742910.6|740910.6|742875.6|740875.6|35
1626422680000|2021-07-16 08:04:40|742893.5|740893.5|742912|740912|742940.3|741427.8|742395.8|740893.5|37
1626422690000|2021-07-16 08:04:50|742905.8|740905.8|742905.1|740905.1|742912.4|740912.4|742904.5|740904.5|27
1626422700000|2021-07-16 08:05:00|742907.1|740907.1|742884.4|740884.4|742920.8|740920.8|742883.2|740883.2|37
1626422710000|2021-07-16 08:05:10|742896.1|740896.1|742343.6|741343.6|742897.8|741343.9|742342|740883.2|29
1626422720000|2021-07-16 08:05:20|742344.6|741344.6|742884.4|740884.4|742896.3|741401.8|742336.5|740884.4|24
1626422730000|2021-07-16 08:05:30|742889.7|740889.7|742890.1|740890.1|742899.5|740899.5|742888.6|740888.6|20
1626422740000|2021-07-16 08:05:40|742887.6|740887.6|742912|740912|742912|741399.6|742373.7|740879.3|25
1626422750000|2021-07-16 08:05:50|742907|740907|742956.6|740956.6|742963.8|741419.8|742408.4|740907|24
1626422760000|2021-07-16 08:06:00|742953.4|740953.4|742463.1|741463.1|742973.3|741476.1|742463.1|740950.9|28
1626422770000|2021-07-16 08:06:10|742971.2|740971.2|742485.5|741485.5|742983.6|741485.5|742479.3|740963.6|33
1626422780000|2021-07-16 08:06:20|742480.5|741480.5|742479.1|741479.1|742488.5|741488.5|742477.2|741477.2|21
1626422790000|2021-07-16 08:06:30|742479.3|741479.3|742976.3|740976.3|742976.9|741479.3|742463.2|740962.4|33
1626422800000|2021-07-16 08:06:40|742976.5|740976.5|743070.8|741070.8|743078.6|741563.8|742464.7|740973|33
1626422810000|2021-07-16 08:06:50|743071.1|741071.1|742608.9|741608.9|743121.5|741617.9|742608.9|741071.1|26
1626422820000|2021-07-16 08:07:00|743102.9|741102.9|743133|741133|743137.9|741636.2|742614.1|741087.1|35
1626422830000|2021-07-16 08:07:10|743124.3|741124.3|743068.7|741068.7|743127.5|741562.8|742551.6|741055.9|37
1626422840000|2021-07-16 08:07:20|743070.8|741070.8|742562.8|741562.8|743073.8|741569.8|742560.3|741061.1|29
1626422850000|2021-07-16 08:07:30|742562|741562|743096|741096|743096.6|741585.4|742562|741066.6|33
1626422860000|2021-07-16 08:07:40|742590.3|741590.3|742541.6|741541.6|743103.7|741590.3|742541.6|741054.1|38
1626422870000|2021-07-16 08:07:50|742536|741536|742488.9|741488.9|743018.2|741549.2|742475.3|741018.2|35
1626422880000|2021-07-16 08:08:00|742489.3|741489.3|742889.3|740889.3|742901.1|741495.2|742485.8|740888|39
1626422890000|2021-07-16 08:08:10|742892.1|740892.1|742863.1|740863.1|742892.1|741370.4|742344.9|740844.5|34
1626422900000|2021-07-16 08:08:20|742863.3|740863.3|742845.2|740845.2|742867.9|740867.9|742845.2|740845.2|29
1626422910000|2021-07-16 08:08:30|742848.7|740848.7|742853.2|740853.2|742857.5|740857.5|742846.9|740846.9|23
1626422920000|2021-07-16 08:08:40|742854|740854|742378.5|741378.5|742918.6|741406.2|742370.8|740854|32
1626422930000|2021-07-16 08:08:50|742375|741375|742909.7|740909.7|742923|741388.5|742375|740890.1|32
1626422940000|2021-07-16 08:09:00|742906.9|740906.9|742382.1|741382.1|742909.4|741390.2|742377.4|740877.5|30
1626422950000|2021-07-16 08:09:10|742385.4|741385.4|742408.7|741408.7|742409.1|741409.1|742382|741382|25
1626422960000|2021-07-16 08:09:20|742399.4|741399.4|742896.5|740896.5|742901|741403.4|742399.1|740894.4|23
1626422970000|2021-07-16 08:09:30|742896.2|740896.2|742433.6|741433.6|742897.5|741433.6|742383|740896|29
1626422980000|2021-07-16 08:09:40|742438|741438|742490.4|741490.4|742502.1|741502.1|742429.6|741429.6|22
1626422990000|2021-07-16 08:09:50|742497.3|741497.3|742972.4|740972.4|742972.4|741509.2|742455.1|740959.3|26
1626423000000|2021-07-16 08:10:00|742970.7|740970.7|743028.2|741028.2|743035.4|741477.3|742467.4|740960.1|33
1626423010000|2021-07-16 08:10:10|743027.1|741027.1|742514|741514|743030.1|741524.9|742501.5|741027.1|28
1626423020000|2021-07-16 08:10:20|742512.6|741512.6|742503|741503|742516|741516|742490.5|741490.5|29
1626423030000|2021-07-16 08:10:30|742514.6|741514.6|742509.4|741509.4|742514.6|741514.6|742502.8|741502.8|24
1626423040000|2021-07-16 08:10:40|742509.2|741509.2|742513.7|741513.7|742525.9|741525.9|742499.3|741499.3|26
1626423050000|2021-07-16 08:10:50|742527.6|741527.6|742516.9|741516.9|742536|741536|742516.4|741516.4|17
1626423060000|2021-07-16 08:11:00|742524.7|741524.7|742515.2|741515.2|742526.7|741526.7|742507.3|741507.3|24
1626423070000|2021-07-16 08:11:10|742512.3|741512.3|742609.4|741609.4|743108|741611.8|742511.4|741079.8|30
1626423080000|2021-07-16 08:11:20|742609.1|741609.1|743137.9|741137.9|743137.9|741616.2|742606|741104.3|35
1626423090000|2021-07-16 08:11:30|743140.6|741140.6|742651.2|741651.2|743182.7|741683.2|742641.3|741140.6|35
1626423100000|2021-07-16 08:11:40|742652|741652|742812.8|740812.8|743158.3|741663.1|742300|740803.8|39
1626423110000|2021-07-16 08:11:50|742804.1|740804.1|742748.7|740748.7|742806.8|741247.2|742246.3|740740|40
1626423120000|2021-07-16 08:12:00|742745.7|740745.7|742741.6|740741.6|742754.4|741239.7|742232|740702.9|30
1626423130000|2021-07-16 08:12:10|742739.3|740739.3|742650.4|740650.4|742765.3|740765.3|742650.4|740650.4|34
1626423140000|2021-07-16 08:12:20|742638.5|740638.5|742122.7|741122.7|742644.7|741122.7|742113.6|740616|31
1626423150000|2021-07-16 08:12:30|742121.1|741121.1|742153.3|741153.3|742695.9|741175.2|742121.1|740648.7|34
1626423160000|2021-07-16 08:12:40|742140.8|741140.8|742633.1|740633.1|742663.1|741140.8|742116.5|740607.9|37
1626423170000|2021-07-16 08:12:50|742634.9|740634.9|742604|740604|742641.3|740641.3|742598.7|740598.7|35
1626423180000|2021-07-16 08:13:00|742608.9|740608.9|742602.4|740602.4|742626.2|740626.2|742588.1|740588.1|30
1626423190000|2021-07-16 08:13:10|742642|740642|742666.4|740666.4|742677|740677|742641.7|740641.7|36
1626423200000|2021-07-16 08:13:20|742675.6|740675.6|742621.5|740621.5|742675.6|740675.6|742611.6|740611.6|30
1626423210000|2021-07-16 08:13:30|742614|740614|742056.1|741056.1|742621.8|741056.8|742047.4|740559.7|32
1626423220000|2021-07-16 08:13:40|742054|741054|742557.1|740557.1|742574.9|741059.2|742054|740553.9|30
1626423230000|2021-07-16 08:13:50|742556.4|740556.4|742574.5|740574.5|742574.5|740574.5|742551.7|740551.7|23
1626423240000|2021-07-16 08:14:00|742573|740573|742661.4|740661.4|742665.9|740665.9|742553.7|740553.7|33
1626423250000|2021-07-16 08:14:10|742658|740658|742645.5|740645.5|742666.9|740666.9|742636.8|740636.8|34
1626423260000|2021-07-16 08:14:20|742644.1|740644.1|742651.4|740651.4|742655.4|740655.4|742640.3|740640.3|25
1626423270000|2021-07-16 08:14:30|742648.8|740648.8|742596.9|740596.9|742653.9|741113.2|742096.6|740583.3|31
1626423280000|2021-07-16 08:14:40|742598.7|740598.7|742571.6|740571.6|742610.8|740610.8|742571.6|740571.6|32
1626423290000|2021-07-16 08:14:50|742571.1|740571.1|742534.4|740534.4|742571.6|741037.4|742037.4|740527.5|31
1626423300000|2021-07-16 08:15:00|742542.5|740542.5|742521.1|740521.1|742542.5|740542.5|742486.7|740486.7|35
1626423310000|2021-07-16 08:15:10|742524.2|740524.2|742507.2|740507.2|742524.2|740524.2|742481.5|740481.5|35
1626423320000|2021-07-16 08:15:20|742509.3|740509.3|742515.3|740515.3|742519.3|740519.3|742496.5|740496.5|35
1626423330000|2021-07-16 08:15:30|742514.9|740514.9|742469.9|740469.9|742520.3|740967.5|741967.3|740469.4|38
1626423340000|2021-07-16 08:15:40|742472.4|740472.4|742459.1|740459.1|742472.4|740472.4|742448.1|740448.1|34
1626423350000|2021-07-16 08:15:50|742458.7|740458.7|742455.8|740455.8|742466.2|740466.2|742452.4|740452.4|24
1626423360000|2021-07-16 08:16:00|742454.9|740454.9|742453.6|740453.6|742466.1|740466.1|742442.9|740442.9|29
1626423370000|2021-07-16 08:16:10|742455.5|740455.5|742445.9|740445.9|742460.4|740460.4|742445.9|740445.9|28
1626423380000|2021-07-16 08:16:20|742446|740446|742436.5|740436.5|742447.3|740447.3|742429.9|740429.9|26
1626423390000|2021-07-16 08:16:30|742438|740438|742441.2|740441.2|742469.9|740942.8|741933.8|740434.1|36
1626423400000|2021-07-16 08:16:40|742439.4|740439.4|742176.7|740176.7|742444.7|740947.1|741850.2|740176.7|33
1626423410000|2021-07-16 08:16:50|742179|740179|742270.9|740270.9|742308.1|740792.1|741716.6|740179|36
1626423420000|2021-07-16 08:17:00|742264|740264|742251.4|740251.4|742264|740264|742240.9|740240.9|32
1626423430000|2021-07-16 08:17:10|742251.9|740251.9|741878.3|739878.3|742314.5|740805.9|741805.9|739857.2|30
1626423440000|2021-07-16 08:17:20|741876.7|739876.7|741994.5|739994.5|742001.4|740500|741500|739825.1|40
1626423450000|2021-07-16 08:17:30|741994.9|739994.9|741368.2|740368.2|741994.9|740535.4|741368.2|739855.5|36
1626423460000|2021-07-16 08:17:40|741864|739864|741441.4|740441.4|741874.2|740456.9|741324.4|739825.1|37
1626423470000|2021-07-16 08:17:50|741946.8|739946.8|741436|740436|741946.8|740449.3|741410.7|739909.3|36
1626423480000|2021-07-16 08:18:00|741445.2|740445.2|741503.8|740503.8|742002.3|740509.4|741437.2|739939.2|36
1626423490000|2021-07-16 08:18:10|741503.5|740503.5|741555.5|740555.5|741555.5|740555.5|741502.7|740502.7|29
1626423500000|2021-07-16 08:18:20|741552.8|740552.8|742059.8|740059.8|742066.2|740563.8|741548|740044.5|29
1626423510000|2021-07-16 08:18:30|741545.6|740545.6|741585.5|740585.5|742063.2|740585.5|741545.6|740054|32
1626423520000|2021-07-16 08:18:40|741574.7|740574.7|741607.7|740607.7|741638.4|740638.4|741573.6|740573.6|36
1626423530000|2021-07-16 08:18:50|741616.6|740616.6|742112.1|740112.1|742141.9|740630|741607.5|740100.2|37
1626423540000|2021-07-16 08:19:00|742113|740113|742114.5|740114.5|742117.6|740616.4|741612.6|740098.3|38
1626423550000|2021-07-16 08:19:10|742113.6|740113.6|741560.1|740560.1|742116.9|740608.6|741560.1|740089.5|30
1626423560000|2021-07-16 08:19:20|742060.7|740060.7|741561|740561|742075.2|740583.2|741544.9|740053.9|27
1626423570000|2021-07-16 08:19:30|742061|740061|742000.3|740000.3|742064|740483.2|741455.4|739973.5|30
1626423580000|2021-07-16 08:19:40|742012.6|740012.6|742045.5|740045.5|742045.5|740534.3|741515.8|740008.8|33
1626423590000|2021-07-16 08:19:50|742042.7|740042.7|742057.3|740057.3|742059.1|740542.4|741532.3|740041.8|25
1626423600000|2021-07-16 08:20:00|742058.5|740058.5|741965.2|739965.2|742058.5|740500.4|741456.4|739963|35
1626423610000|2021-07-16 08:20:10|741967|739967|741973.9|739973.9|741986|740476.9|741446.9|739950.8|34
1626423620000|2021-07-16 08:20:20|741977|739977|741526.3|740526.3|742028.1|740534.4|741479.4|739977|33
1626423630000|2021-07-16 08:20:30|742022.5|740022.5|742097.4|740097.4|742099.7|740591.5|741518.5|740017|34
1626423640000|2021-07-16 08:20:40|742094|740094|742066|740066|742101|740609|741541.5|740055.1|37
1626423650000|2021-07-16 08:20:50|742067.2|740067.2|741637.7|740637.7|742071.8|740644.3|741608.2|740065|33
1626423660000|2021-07-16 08:21:00|741638.4|740638.4|741685.5|740685.5|742176.2|740688.7|741637.6|740168.4|33
1626423670000|2021-07-16 08:21:10|741688.9|740688.9|741689.2|740689.2|742186|740696.1|741669.6|740172.3|28
1626423680000|2021-07-16 08:21:20|741669.4|740669.4|741658.3|740658.3|742175.4|740674.7|741656.2|740160.5|22
1626423690000|2021-07-16 08:21:30|741660.2|740660.2|741614.4|740614.4|741660.2|740660.2|741614.4|740614.4|32
1626423700000|2021-07-16 08:21:40|741629.1|740629.1|741674.8|740674.8|742167.8|740679.4|741629.1|740150.7|34
1626423710000|2021-07-16 08:21:50|741673.3|740673.3|741673.6|740673.6|741678.1|740678.1|741664.5|740664.5|24
1626423720000|2021-07-16 08:22:00|741680|740680|741610.1|740610.1|742167|740680|741610.1|740140|35
1626423730000|2021-07-16 08:22:10|742116.8|740116.8|742190.2|740190.2|742190.2|740695.9|741624.8|740116.8|35
1626423740000|2021-07-16 08:22:20|742189.7|740189.7|742196.5|740196.5|742208.7|740696.7|741688.7|740182|28
1626423750000|2021-07-16 08:22:30|742194.3|740194.3|742187.8|740187.8|742198|740198|742183.6|740183.6|20
1626423760000|2021-07-16 08:22:40|742189.3|740189.3|742184.5|740184.5|742191.1|740191.1|742174.8|740174.8|31
1626423770000|2021-07-16 08:22:50|742186|740186|742196.4|740196.4|742206.3|740699.2|741695.1|740182.7|23
1626423780000|2021-07-16 08:23:00|742198.8|740198.8|742121.6|740121.6|742198.8|740674.5|741653.9|740121.6|35
1626423790000|2021-07-16 08:23:10|742106.5|740106.5|742105.2|740105.2|742123.9|740123.9|742101.9|740101.9|30
1626423800000|2021-07-16 08:23:20|742104.3|740104.3|742145.3|740145.3|742149.7|740149.7|742102.1|740102.1|22
1626423810000|2021-07-16 08:23:30|742142.4|740142.4|742180.1|740180.1|742189.8|740693.7|741674.6|740140.3|38
1626423820000|2021-07-16 08:23:40|742179.4|740179.4|742211.6|740211.6|742211.6|740211.6|742173.3|740173.3|27
1626423830000|2021-07-16 08:23:50|742210.2|740210.2|742178.4|740178.4|742211.7|740727.6|741710.8|740174.2|33
1626423840000|2021-07-16 08:24:00|742177.9|740177.9|742187.9|740187.9|742187.9|740675.7|741674.4|740166.6|37
1626423850000|2021-07-16 08:24:10|742188.8|740188.8|742211.9|740211.9|742222.4|740222.4|742174.1|740174.1|33
1626423860000|2021-07-16 08:24:20|742219.5|740219.5|742119.4|740119.4|742219.5|740688.8|741688.8|740107.5|35
1626423870000|2021-07-16 08:24:30|742117.6|740117.6|742133.5|740133.5|742134.1|740134.1|742111.1|740111.1|21
1626423880000|2021-07-16 08:24:40|742134|740134|741608|740608|742134.7|740612.7|741605.1|740099.6|22
1626423890000|2021-07-16 08:24:50|741610.9|740610.9|742118.2|740118.2|742131.2|740643|741594.4|740095.9|33
1626423900000|2021-07-16 08:25:00|742120.7|740120.7|741525.4|740525.4|742123.8|740611.5|741514.2|740010.4|33
1626423910000|2021-07-16 08:25:10|741521|740521|741511.4|740511.4|742020.2|740537|741473.2|740020.2|31
1626423920000|2021-07-16 08:25:20|741510.3|740510.3|741457.7|740457.7|742001.3|740519.6|741453.5|739961.9|31
1626423930000|2021-07-16 08:25:30|741453.8|740453.8|741452.7|740452.7|741469.1|740469.1|741450|740450|23
1626423940000|2021-07-16 08:25:40|741459.8|740459.8|741457.5|740457.5|741466.9|740466.9|741445.7|740445.7|24
1626423950000|2021-07-16 08:25:50|741459.2|740459.2|741454.8|740454.8|741464.1|740464.1|741451.9|740451.9|21
1626423960000|2021-07-16 08:26:00|741456.4|740456.4|741484.2|740484.2|741484.2|740484.2|741450.4|740450.4|27
1626423970000|2021-07-16 08:26:10|741477.4|740477.4|741449.2|740449.2|741479.4|740479.4|741442.6|740442.6|27
1626423980000|2021-07-16 08:26:20|741451.2|740451.2|741461.1|740461.1|741473.7|740473.7|741429.5|740429.5|29
1626423990000|2021-07-16 08:26:30|741462.5|740462.5|741493.8|740493.8|741496|740496|741459.2|740459.2|29
1626424000000|2021-07-16 08:26:40|741492.7|740492.7|741523.6|740523.6|741524|740524|741489.1|740489.1|24
1626424010000|2021-07-16 08:26:50|741519.6|740519.6|741511|740511|741519.6|740519.6|741481.1|740481.1|25
1626424020000|2021-07-16 08:27:00|741522.4|740522.4|741507.3|740507.3|741528.5|740528.5|741507.3|740507.3|31
1626424030000|2021-07-16 08:27:10|741507.2|740507.2|741522.5|740522.5|741522.5|740522.5|741505.1|740505.1|25
1626424040000|2021-07-16 08:27:20|741520|740520|741476.4|740476.4|741522.1|740522.1|741476.4|740476.4|29
1626424050000|2021-07-16 08:27:30|741464.8|740464.8|741466.7|740466.7|741960.3|740472.5|741456.4|739960.3|35
1626424060000|2021-07-16 08:27:40|741464.7|740464.7|741452.1|740452.1|741481|740481|741452.1|740452.1|31
1626424070000|2021-07-16 08:27:50|741454|740454|741458.8|740458.8|741458.9|740458.9|741453.1|740453.1|19
1626424080000|2021-07-16 08:28:00|741456.1|740456.1|741462.1|740462.1|741464.9|740464.9|741456.1|740456.1|29
1626424090000|2021-07-16 08:28:10|741463.2|740463.2|741470.3|740470.3|741478.7|740478.7|741463.2|740463.2|23
1626424100000|2021-07-16 08:28:20|741469.4|740469.4|741463.9|740463.9|741469.4|740469.4|741463.5|740463.5|25
1626424110000|2021-07-16 08:28:30|741464.3|740464.3|741482|740482|741962.8|740485.3|741454.8|739962.8|31
1626424120000|2021-07-16 08:28:40|741485.4|740485.4|741468.5|740468.5|741489.5|740489.5|741465.8|740465.8|30
1626424130000|2021-07-16 08:28:50|741469.5|740469.5|741571.1|740571.1|742086|740585.3|741468.5|740073|27
1626424140000|2021-07-16 08:29:00|741571.3|740571.3|742029.6|740029.6|742064.3|740571.8|741562.9|740023.9|33
1626424150000|2021-07-16 08:29:10|742032.4|740032.4|742012|740012|742032.4|740032.4|742006.7|740006.7|32
1626424160000|2021-07-16 08:29:20|742010.7|740010.7|741503.9|740503.9|742015.8|740511.9|741503.9|740008.6|26
1626424170000|2021-07-16 08:29:30|741505.2|740505.2|742021.2|740021.2|742024.5|740510.3|741504.6|740007.3|29
1626424180000|2021-07-16 08:29:40|742022|740022|742015.3|740015.3|742022.2|740022.2|742009.4|740009.4|24
1626424190000|2021-07-16 08:29:50|742015.7|740015.7|742001.5|740001.5|742018.8|740018.8|742000.1|740000.1|27
1626424200000|2021-07-16 08:30:00|742002.8|740002.8|741452.5|740452.5|742002.8|740477.3|741432.4|739959.5|33
1626424210000|2021-07-16 08:30:10|741446|740446|741477|740477|742004.2|740529|741446|739980.7|39
1626424220000|2021-07-16 08:30:20|741498.3|740498.3|741578.7|740578.7|742072.8|740578.7|741466.2|740072.8|34
1626424230000|2021-07-16 08:30:30|741582.7|740582.7|741624.3|740624.3|741647.2|740647.2|741558.9|740558.9|36
1626424240000|2021-07-16 08:30:40|741611.8|740611.8|741687.5|740687.5|742164.3|740705.1|741606.2|740162.2|28
1626424250000|2021-07-16 08:30:50|741692.5|740692.5|741705.9|740705.9|742215.2|740721.5|741675.9|740175.4|34
1626424260000|2021-07-16 08:31:00|741705.5|740705.5|742174.6|740174.6|742200.3|740711.9|741694.9|740173.8|38
1626424270000|2021-07-16 08:31:10|742176.7|740176.7|742187.3|740187.3|742196.3|740196.3|742176.7|740176.7|32
1626424280000|2021-07-16 08:31:20|742186.1|740186.1|742178.6|740178.6|742211|740211|742178.6|740178.6|32
1626424290000|2021-07-16 08:31:30|742179.3|740179.3|742102.8|740102.8|742228.9|740609.1|741609.1|740095.7|35
1626424300000|2021-07-16 08:31:40|742095.5|740095.5|742098.2|740098.2|742098.2|740599.3|741599.3|740084.7|29
1626424310000|2021-07-16 08:31:50|742101.8|740101.8|742126.4|740126.4|742128.2|740128.2|742094.2|740094.2|33
1626424320000|2021-07-16 08:32:00|742122.2|740122.2|742079.7|740079.7|742131.4|740131.4|742058.2|740058.2|32
1626424330000|2021-07-16 08:32:10|742080.9|740080.9|741545.8|740545.8|742083.5|740545.8|741545.6|740049.2|29
1626424340000|2021-07-16 08:32:20|741545.7|740545.7|742064.1|740064.1|742068.5|740547.2|741545.7|740049.6|26
1626424350000|2021-07-16 08:32:30|742066|740066|742052.3|740052.3|742081.4|740081.4|742046.5|740046.5|27
1626424360000|2021-07-16 08:32:40|742046.5|740046.5|742070.7|740070.7|742073.9|740073.9|742042.3|740042.3|27
1626424370000|2021-07-16 08:32:50|742069|740069|742016.9|740016.9|742089.6|740513.6|741509|740015.6|32
1626424380000|2021-07-16 08:33:00|742015.6|740015.6|742028.9|740028.9|742033.8|740528|741491.2|740015.6|32
1626424390000|2021-07-16 08:33:10|742028.7|740028.7|741508.5|740508.5|742031.2|740515.1|741505.1|740008.4|29
1626424400000|2021-07-16 08:33:20|741507.5|740507.5|742042.6|740042.6|742059.1|740529.4|741507.5|740015.4|38
1626424410000|2021-07-16 08:33:30|742042|740042|742044.3|740044.3|742045.6|740045.6|742036|740036|24
1626424420000|2021-07-16 08:33:40|742043.3|740043.3|742066.8|740066.8|742075.5|740075.5|742042.4|740042.4|29
1626424430000|2021-07-16 08:33:50|742066.3|740066.3|741567.9|740567.9|742066.8|740574.6|741562.8|740055.9|30
1626424440000|2021-07-16 08:34:00|741563|740563|742100.1|740100.1|742100.1|740570.4|741563|740068.5|33
1626424450000|2021-07-16 08:34:10|742088.4|740088.4|742098.5|740098.5|742111.3|740111.3|742075|740075|31
1626424460000|2021-07-16 08:34:20|742096.6|740096.6|742099.1|740099.1|742102.5|740102.5|742082.3|740082.3|30
1626424470000|2021-07-16 08:34:30|742100.8|740100.8|742128.8|740128.8|742159|740623.2|741621.9|740100.8|40
1626424480000|2021-07-16 08:34:40|742125.3|740125.3|742145.3|740145.3|742172.2|740618.7|741618.7|740106.7|35
1626424490000|2021-07-16 08:34:50|742144.5|740144.5|742131.9|740131.9|742146|740146|742125.9|740125.9|31
1626424500000|2021-07-16 08:35:00|741636|740636|742144.8|740144.8|742150.2|740636|741594.5|740110.4|35
1626424510000|2021-07-16 08:35:10|742146.4|740146.4|741663.5|740663.5|742157.3|740670.5|741651|740134.3|27
1626424520000|2021-07-16 08:35:20|741665.5|740665.5|742184.6|740184.6|742188.2|740673.5|741652.7|740179.7|28
1626424530000|2021-07-16 08:35:30|742183.7|740183.7|742164|740164|742188.3|740664.1|741664.1|740158.6|31
1626424540000|2021-07-16 08:35:40|742167.1|740167.1|742188.8|740188.8|742195.2|740195.2|742159|740159|32
1626424550000|2021-07-16 08:35:50|742192.7|740192.7|741742|740742|742227.4|740744.9|741690.1|740188.3|32
1626424560000|2021-07-16 08:36:00|741737.8|740737.8|742221|740221|742240.1|740737.8|741737.8|740208.8|30
1626424570000|2021-07-16 08:36:10|742222.9|740222.9|742165.5|740165.5|742222.9|740664.9|741664.9|740163.7|36
1626424580000|2021-07-16 08:36:20|742156.5|740156.5|742166.3|740166.3|742204.6|740686.1|741686.1|740156.5|33
1626424590000|2021-07-16 08:36:30|742165|740165|742139.4|740139.4|742201.6|740697.7|741669.2|740139.4|37
1626424600000|2021-07-16 08:36:40|742165.8|740165.8|742178.1|740178.1|742221.6|740712.9|741618.5|740133.5|39
1626424610000|2021-07-16 08:36:50|742194.2|740194.2|742188|740188|742236.1|740734.3|741679.4|740188|38
1626424620000|2021-07-16 08:37:00|742244.6|740244.6|742183.5|740183.5|742244.6|740734.2|741646.8|740183.5|35
1626424630000|2021-07-16 08:37:10|742186.2|740186.2|741636.7|740636.7|742190.1|740684.4|741636.7|740156.9|33
1626424640000|2021-07-16 08:37:20|741626.1|740626.1|741649.6|740649.6|742188.5|740668.4|741623.3|740161.2|33
1626424650000|2021-07-16 08:37:30|741641|740641|741624.3|740624.3|742130|740663|741616.5|740114.3|36
1626424660000|2021-07-16 08:37:40|741633.8|740633.8|742148.6|740148.6|742148.6|740635.5|741633.8|740120.5|28
1626424670000|2021-07-16 08:37:50|742143|740143|741645.4|740645.4|742165.7|740658.6|741635.9|740122.7|32
1626424680000|2021-07-16 08:38:00|741642.6|740642.6|742140.2|740140.2|742152.2|740642.6|741625.6|740123.1|31
1626424690000|2021-07-16 08:38:10|742135.9|740135.9|742123.6|740123.6|742145.3|740145.3|742120.6|740120.6|28
1626424700000|2021-07-16 08:38:20|742125.3|740125.3|742116.2|740116.2|742126.3|740603.7|741603.7|740098.2|33
1626424710000|2021-07-16 08:38:30|742114.9|740114.9|742109.1|740109.1|742131.7|740594.5|741590.2|740094.9|33
1626424720000|2021-07-16 08:38:40|742124.1|740124.1|742130.3|740130.3|742153|740153|742121.8|740121.8|31
1626424730000|2021-07-16 08:38:50|742132.3|740132.3|742132.6|740132.6|742153.4|740640.4|741623.1|740117.6|33
1626424740000|2021-07-16 08:39:00|742135.2|740135.2|742110.3|740110.3|742135.7|740600.8|741600.8|740091.4|31
1626424750000|2021-07-16 08:39:10|742104.2|740104.2|742132.4|740132.4|742136.3|740620.1|741619.6|740090|28
1626424760000|2021-07-16 08:39:20|742136.6|740136.6|742167.8|740167.8|742170.4|740644|741644|740135.2|28
1626424770000|2021-07-16 08:39:30|742173.9|740173.9|742135.9|740135.9|742178.2|740672.8|741623.9|740132.8|26
1626424780000|2021-07-16 08:39:40|742139.7|740139.7|742172.1|740172.1|742176.1|740685.5|741674.2|740124.1|28
1626424790000|2021-07-16 08:39:50|742169|740169|742164.3|740164.3|742173.7|740670.8|741663.4|740164.3|23
1626424800000|2021-07-16 08:40:00|742159.6|740159.6|742135|740135|742162.3|740667.9|741638.9|740129.6|34
1626424810000|2021-07-16 08:40:10|742134.3|740134.3|742147.1|740147.1|742151.9|740652.7|741639.5|740134.3|25
1626424820000|2021-07-16 08:40:20|742144.2|740144.2|741658|740658|742181.2|740676.6|741642.9|740137.4|32
1626424830000|2021-07-16 08:40:30|742146.2|740146.2|742122.9|740122.9|742146.2|740646.5|741605.8|740122.2|19
1626424840000|2021-07-16 08:40:40|741624.1|740624.1|742162.8|740162.8|742162.8|740654.9|741614.1|740107.8|34
1626424850000|2021-07-16 08:40:50|741674.4|740674.4|742173.7|740173.7|742183|740683.5|741656.6|740160.9|29
1626424860000|2021-07-16 08:41:00|742174.4|740174.4|742197.4|740197.4|742197.4|740703.2|741647.1|740168.4|34
1626424870000|2021-07-16 08:41:10|741692.6|740692.6|741665.9|740665.9|742217.7|740706.6|741652.1|740157|35
1626424880000|2021-07-16 08:41:20|742178.8|740178.8|741630.7|740630.7|742187.5|740678.3|741630.7|740176|28
1626424890000|2021-07-16 08:41:30|741637.4|740637.4|742136.6|740136.6|742157.8|740657.3|741632.2|740136.6|29
1626424900000|2021-07-16 08:41:40|742141.5|740141.5|742113.9|740113.9|742141.5|740640.8|741592|740108.1|29
1626424910000|2021-07-16 08:41:50|742113.7|740113.7|741605.4|740605.4|742114.3|740605.9|741586.7|740096.8|25
1626424920000|2021-07-16 08:42:00|742083.8|740083.8|742049.4|740049.4|742105.5|740606|741509.5|740037.4|33
1626424930000|2021-07-16 08:42:10|742038.5|740038.5|742046.8|740046.8|742097.8|740598.5|741534.8|740038.5|37
1626424940000|2021-07-16 08:42:20|741563.4|740563.4|742044.9|740044.9|742055.2|740572|741524.9|740029.1|33
1626424950000|2021-07-16 08:42:30|742040.1|740040.1|741994.8|739994.8|742043.4|740531.2|741453.4|739994.8|33
1626424960000|2021-07-16 08:42:40|742001|740001|741498.4|740498.4|742022.2|740511.8|741494.8|740001|27
1626424970000|2021-07-16 08:42:50|741494.1|740494.1|741987.8|739987.8|742035.8|740499.5|741423.2|739962.4|36
1626424980000|2021-07-16 08:43:00|741981.8|739981.8|741446.4|740446.4|741986.8|740450.8|741430.1|739945.8|38
1626424990000|2021-07-16 08:43:10|741941.5|739941.5|741394.4|740394.4|741942.4|740428.1|741390.8|739902.4|33
1626425000000|2021-07-16 08:43:20|741914.8|739914.8|741469.1|740469.1|741956.6|740483.1|741391.4|739906.7|32
1626425010000|2021-07-16 08:43:30|741467.1|740467.1|741479.5|740479.5|741505.5|740505.5|741455.5|740455.5|28
1626425020000|2021-07-16 08:43:40|741481.5|740481.5|741461.3|740461.3|741496.5|740496.5|741461.3|740461.3|33
1626425030000|2021-07-16 08:43:50|741448.4|740448.4|741940.3|739940.3|741942.4|740452.8|741437.2|739939|26
1626425040000|2021-07-16 08:44:00|741939.6|739939.6|741425.6|740425.6|741944.6|740437.2|741417|739913.1|31
1626425050000|2021-07-16 08:44:10|741427.9|740427.9|741934.4|739934.4|741939.4|740443.4|741415.4|739916.6|27
1626425060000|2021-07-16 08:44:20|741421.5|740421.5|741940.5|739940.5|741941.1|740421.5|741421.5|739927|23
1626425070000|2021-07-16 08:44:30|741941.5|739941.5|741430.7|740430.7|741946|740451.4|741422.5|739925.9|29
1626425080000|2021-07-16 08:44:40|741445.3|740445.3|741436|740436|741950.3|740458.3|741434.3|739930.5|26
1626425090000|2021-07-16 08:44:50|741437.6|740437.6|741451.8|740451.8|741959.2|740456.7|741429.5|739940.8|33
1626425100000|2021-07-16 08:45:00|741447.6|740447.6|741422.8|740422.8|741921.3|740447.6|741408.3|739915.5|30
1626425110000|2021-07-16 08:45:10|741420.3|740420.3|741475.6|740475.6|741488.3|740488.3|741416.1|740416.1|27
1626425120000|2021-07-16 08:45:20|741478.5|740478.5|741478.6|740478.6|741494.5|740494.5|741466.3|740466.3|22
1626425130000|2021-07-16 08:45:30|741475.3|740475.3|741495.5|740495.5|741500.2|740500.2|741475.3|740475.3|30
1626425140000|2021-07-16 08:45:40|741497.4|740497.4|741441.5|740441.5|741499.7|740499.7|741441.5|740441.5|31
1626425150000|2021-07-16 08:45:50|741480.5|740480.5|741488.6|740488.6|741499|740499|741465.4|740465.4|23
1626425160000|2021-07-16 08:46:00|741475.5|740475.5|741929.6|739929.6|741938.2|740487.7|741444.5|739929.6|32
1626425170000|2021-07-16 08:46:10|741915.1|739915.1|741474.1|740474.1|741983.6|740506.6|741425.5|739915.1|37
1626425180000|2021-07-16 08:46:20|741471.4|740471.4|741466.9|740466.9|741486|740486|741462.7|740462.7|32
1626425190000|2021-07-16 08:46:30|741466.4|740466.4|741588.1|740588.1|742025|740588.1|741466.4|739969.5|27
1626425200000|2021-07-16 08:46:40|741614.6|740614.6|742171.7|740171.7|742171.7|740622.6|741589.7|740049.3|35
1626425210000|2021-07-16 08:46:50|742177.2|740177.2|741987.2|739987.2|742186.9|740186.9|741987.2|739987.2|36
1626425220000|2021-07-16 08:47:00|741984.7|739984.7|741989.6|739989.6|741998.1|740487.8|741486.3|739974|33
1626425230000|2021-07-16 08:47:10|741992.3|739992.3|742058.1|740058.1|742077.3|740077.3|741985.3|739985.3|38
1626425240000|2021-07-16 08:47:20|742055.8|740055.8|742067.2|740067.2|742069.5|740564|741564|740038.6|30
1626425250000|2021-07-16 08:47:30|742074.2|740074.2|742120.9|740120.9|742133.6|740620.2|741617.4|740040.1|36
1626425260000|2021-07-16 08:47:40|742114.6|740114.6|741663.1|740663.1|742157.8|740663.1|741644.7|740111.3|33
1626425270000|2021-07-16 08:47:50|742159.8|740159.8|742136.9|740136.9|742164.8|740164.8|742136.9|740136.9|29
1626425280000|2021-07-16 08:48:00|741637.6|740637.6|742225.7|740225.7|742259.3|740753|741637.6|740127.3|32
1626425290000|2021-07-16 08:48:10|742234.1|740234.1|742249.9|740249.9|742250.1|740250.1|742228.9|740228.9|32
1626425300000|2021-07-16 08:48:20|742250.1|740250.1|742243.7|740243.7|742254.1|740754.1|741727.5|740235.1|28
1626425310000|2021-07-16 08:48:30|742239.9|740239.9|741781.4|740781.4|742241.6|740781.4|741758.1|740225.4|26
1626425320000|2021-07-16 08:48:40|741771.6|740771.6|742312.6|740312.6|742330.3|740834.9|741767.2|740308.4|27
1626425330000|2021-07-16 08:48:50|742311.1|740311.1|742310.8|740310.8|742338.7|740804.6|741793.5|740291.1|32
1626425340000|2021-07-16 08:49:00|742304.2|740304.2|742320.1|740320.1|742335.9|740335.9|742304.2|740304.2|27
1626425350000|2021-07-16 08:49:10|742319.9|740319.9|741794.4|740794.4|742319.9|740814.4|741794.4|740314.8|31
1626425360000|2021-07-16 08:49:20|741795.3|740795.3|742232.5|740232.5|742308.5|740813.4|741725.3|740229.5|30
1626425370000|2021-07-16 08:49:30|742226|740226|741756.7|740756.7|742252.5|740756.7|741746.4|740224.1|32
1626425380000|2021-07-16 08:49:40|741752.2|740752.2|741769.5|740769.5|742274|740771.9|741747.3|740264.3|26
1626425390000|2021-07-16 08:49:50|741764.3|740764.3|741746.3|740746.3|742245.5|740769.5|741716.8|740225.4|33
1626425400000|2021-07-16 08:50:00|741748.4|740748.4|741804.8|740804.8|742322.4|740824.2|741748.4|740295.3|37
1626425410000|2021-07-16 08:50:10|741810.5|740810.5|741814.5|740814.5|741828.2|740828.2|741807.9|740807.9|28
1626425420000|2021-07-16 08:50:20|741818.1|740818.1|741824.1|740824.1|741831.8|740831.8|741818.1|740818.1|24
1626425430000|2021-07-16 08:50:30|741819.8|740819.8|741817.5|740817.5|742319.5|740827.6|741807.9|740306.3|28
1626425440000|2021-07-16 08:50:40|741826.8|740826.8|742383.8|740383.8|742383.8|740864|741826.8|740330.7|31
1626425450000|2021-07-16 08:50:50|742379.2|740379.2|741934.6|740934.6|742392.5|740934.6|741898.5|740376.1|28
1626425460000|2021-07-16 08:51:00|741933.8|740933.8|742517.7|740517.7|742526.5|741019.4|741933.8|740442.7|38
1626425470000|2021-07-16 08:51:10|742522|740522|742492.6|740492.6|742535.8|741034.8|741983.6|740492.6|35
1626425480000|2021-07-16 08:51:20|742493.1|740493.1|741954.5|740954.5|742493.1|740988.9|741954.5|740493.1|37
1626425490000|2021-07-16 08:51:30|741954.1|740954.1|741980.8|740980.8|741980.8|740980.8|741952.8|740952.8|31
1626425500000|2021-07-16 08:51:40|741978.2|740978.2|742470|740470|742479.3|740981.8|741964.2|740468.4|29
1626425510000|2021-07-16 08:51:50|742471.8|740471.8|741976.2|740976.2|742473|740981.5|741965.8|740471.8|25
1626425520000|2021-07-16 08:52:00|741967.5|740967.5|742467.6|740467.6|742472.3|740970.3|741964.6|740463.5|31
1626425530000|2021-07-16 08:52:10|742464.7|740464.7|742009.1|741009.1|742484.6|741018.9|742003.6|740447.2|31
1626425540000|2021-07-16 08:52:20|742015.1|741015.1|742065.6|741065.6|742586.5|741081.2|742015.1|740573.3|32
1626425550000|2021-07-16 08:52:30|742063.9|741063.9|742069.4|741069.4|742074.8|741074.8|742053.5|741053.5|29
1626425560000|2021-07-16 08:52:40|742062.9|741062.9|742050.7|741050.7|742068.5|741068.5|742044.2|741044.2|30
1626425570000|2021-07-16 08:52:50|742051.5|741051.5|742052.2|741052.2|742054.1|741054.1|742047.5|741047.5|16
1626425580000|2021-07-16 08:53:00|742053.3|741053.3|742474.7|740474.7|742485.1|741053.3|742034.1|740472.6|31
1626425590000|2021-07-16 08:53:10|742471.5|740471.5|742364.4|740364.4|742474.6|740973.4|741833|740316.4|33
1626425600000|2021-07-16 08:53:20|742359.3|740359.3|741785.5|740785.5|742360.8|740805.6|741771.2|740299.4|20
1626425610000|2021-07-16 08:53:30|741775.4|740775.4|741773.7|740773.7|741790.5|740790.5|741758.7|740758.7|27
1626425620000|2021-07-16 08:53:40|741776.7|740776.7|742334.5|740334.5|742336.5|740840.4|741776.7|740320.3|24
1626425630000|2021-07-16 08:53:50|742333.1|740333.1|742332.9|740332.9|742334.5|740334.5|742328|740328|24
1626425640000|2021-07-16 08:54:00|742335|740335|742310.2|740310.2|742335|740335|742310.2|740310.2|24
1626425650000|2021-07-16 08:54:10|742310|740310|742349|740349|742355.9|740355.9|742308.2|740308.2|25
1626425660000|2021-07-16 08:54:20|742352.5|740352.5|742335.4|740335.4|742352.5|740352.5|742333.8|740333.8|26
1626425670000|2021-07-16 08:54:30|742335.7|740335.7|742263.4|740263.4|742335.7|740335.7|742261.6|740261.6|25
1626425680000|2021-07-16 08:54:40|742263.8|740263.8|741753.1|740753.1|742266|740753.1|741753.1|740250.6|21
1626425690000|2021-07-16 08:54:50|741752.3|740752.3|741672.2|740672.2|741757.2|740757.2|741672.2|740672.2|32
1626425700000|2021-07-16 08:55:00|742177.1|740177.1|741654.5|740654.5|742177.1|740661.6|741636.8|740174.1|35
1626425710000|2021-07-16 08:55:10|741657|740657|741656.4|740656.4|741664|740664|741649.5|740649.5|25
1626425720000|2021-07-16 08:55:20|741657.8|740657.8|742092.5|740092.5|742101.8|740666|741586.2|740090.7|29
1626425730000|2021-07-16 08:55:30|742091.5|740091.5|741641|740641|742094.9|740641|741581.6|740088.7|29
1626425740000|2021-07-16 08:55:40|741641.2|740641.2|741651.4|740651.4|741662.2|740662.2|741630.9|740630.9|26
1626425750000|2021-07-16 08:55:50|741648.5|740648.5|741655.4|740655.4|741655.8|740655.8|741642.4|740642.4|24
1626425760000|2021-07-16 08:56:00|741651.8|740651.8|741623.2|740623.2|741664.5|740664.5|741567.5|740567.5|36
1626425770000|2021-07-16 08:56:10|741622.9|740622.9|741634.5|740634.5|741642.3|740642.3|741610.5|740610.5|27
1626425780000|2021-07-16 08:56:20|741629.7|740629.7|741670.7|740670.7|741675.9|740675.9|741628.5|740628.5|27
1626425790000|2021-07-16 08:56:30|741668.1|740668.1|741692.2|740692.2|741692.2|740692.2|741663.9|740663.9|28
1626425800000|2021-07-16 08:56:40|741681.3|740681.3|742251.7|740251.7|742253.5|740723.3|741673.3|740161.3|37
1626425810000|2021-07-16 08:56:50|742266.6|740266.6|742268.1|740268.1|742268.1|740767.7|741758.3|740245.5|29
1626425820000|2021-07-16 08:57:00|742264.6|740264.6|741771.4|740771.4|742264.6|740783.9|741758.3|740258.6|35
1626425830000|2021-07-16 08:57:10|741769.8|740769.8|741772.9|740772.9|742274.8|740786.7|741761|740269|19
1626425840000|2021-07-16 08:57:20|741778.6|740778.6|742254.6|740254.6|742281.9|740786.9|741771.6|740254.6|27
1626425850000|2021-07-16 08:57:30|742253.6|740253.6|742241.7|740241.7|742260.6|740260.6|742230.3|740230.3|25
1626425860000|2021-07-16 08:57:40|742239.3|740239.3|742230.2|740230.2|742239.3|740239.3|742210.9|740210.9|29
1626425870000|2021-07-16 08:57:50|742229.7|740229.7|742245.9|740245.9|742247.1|740247.1|742212.4|740212.4|25
1626425880000|2021-07-16 08:58:00|742234.4|740234.4|742116.4|740116.4|742234.4|740234.4|742111.7|740111.7|39
1626425890000|2021-07-16 08:58:10|742113.7|740113.7|742122.3|740122.3|742129.5|740622.8|741607.9|740110.1|27
1626425900000|2021-07-16 08:58:20|742121.2|740121.2|742124.8|740124.8|742137.9|740631.7|741601.4|740093.8|28
1626425910000|2021-07-16 08:58:30|742124.3|740124.3|742141.9|740141.9|742144.8|740681.5|741640.6|740124.3|25
1626425920000|2021-07-16 08:58:40|742142.2|740142.2|742169.5|740169.5|742180.2|740677.1|741658.6|740142.2|29
1626425930000|2021-07-16 08:58:50|742159.4|740159.4|742152.3|740152.3|742180.2|740714.3|741661.7|740147.5|33
1626425940000|2021-07-16 08:59:00|741668.3|740668.3|742128.5|740128.5|742173.6|740679.9|741655.1|740116.9|32
1626425950000|2021-07-16 08:59:10|742129.4|740129.4|741571.7|740571.7|742129.4|740617|741568.9|740082|28
1626425960000|2021-07-16 08:59:20|742082.1|740082.1|742081.9|740081.9|742089.9|740580.9|741565.1|740079.8|17
1626425970000|2021-07-16 08:59:30|742084|740084|741576|740576|742086.2|740585.4|741573.3|740081.1|22
1626425980000|2021-07-16 08:59:40|741588.7|740588.7|742103.3|740103.3|742115.5|740611.9|741588.7|740100.4|29
1626425990000|2021-07-16 08:59:50|742102.1|740102.1|742153.3|740153.3|742161.3|740161.3|742101.6|740101.6|26
1626426000000|2021-07-16 09:00:00|742166.2|740166.2|741593.1|740593.1|742166.2|740603.9|741586.9|740075|32
1626426010000|2021-07-16 09:00:10|741593.7|740593.7|741561.6|740561.6|741599.6|740599.6|741561.6|740561.6|24
1626426020000|2021-07-16 09:00:20|742061.8|740061.8|742110|740110|742110|740609.9|741585.6|740058.5|30
1626426030000|2021-07-16 09:00:30|742105.5|740105.5|742120.8|740120.8|742127.9|740627.5|741608.1|740105.5|33
1626426040000|2021-07-16 09:00:40|742119.9|740119.9|741615|740615|742121.7|740622.4|741610.6|740106.4|32
1626426050000|2021-07-16 09:00:50|741612.9|740612.9|741613.6|740613.6|741619.5|740619.5|741596|740596|23
1626426060000|2021-07-16 09:01:00|741612.1|740612.1|741611.6|740611.6|742125.9|740641.3|741611.6|740118.4|32
1626426070000|2021-07-16 09:01:10|741614.4|740614.4|741480|740480|741982.6|740631.2|741469.1|739982.6|31
1626426080000|2021-07-16 09:01:20|741489.7|740489.7|741504.8|740504.8|741538|740538|741482.2|740482.2|25
1626426090000|2021-07-16 09:01:30|741505.3|740505.3|741613.4|740613.4|742133.6|740638.1|741499|740118.3|30
1626426100000|2021-07-16 09:01:40|741614.2|740614.2|741626.8|740626.8|741631.6|740631.6|741610.2|740610.2|18
1626426110000|2021-07-16 09:01:50|741610.9|740610.9|741637.5|740637.5|742144.9|740645.8|741610.9|740120.2|28
1626426120000|2021-07-16 09:02:00|741661.5|740661.5|741629.9|740629.9|742150.7|740661.5|741626|740150.7|23
1626426130000|2021-07-16 09:02:10|741631|740631|742141.8|740141.8|742141.8|740665.1|741620.1|740122.6|23
1626426140000|2021-07-16 09:02:20|742137|740137|742131.1|740131.1|742139.2|740629.8|741625.3|740126.2|25
1626426150000|2021-07-16 09:02:30|742126.3|740126.3|742153|740153|742153|740153|742126.3|740126.3|21
1626426160000|2021-07-16 09:02:40|741682.6|740682.6|741620.7|740620.7|742167.6|740682.6|741618.4|740134.7|33
1626426170000|2021-07-16 09:02:50|741615.9|740615.9|741621.3|740621.3|741627.5|740627.5|741615.9|740615.9|25
1626426180000|2021-07-16 09:03:00|741622.9|740622.9|741636.2|740636.2|741638.6|740638.6|741618.1|740618.1|26
1626426190000|2021-07-16 09:03:10|741634.4|740634.4|741650.6|740650.6|741661.2|740661.2|741633.1|740633.1|26
1626426200000|2021-07-16 09:03:20|741660.8|740660.8|741658.3|740658.3|741661.3|740661.3|741643.3|740643.3|32
1626426210000|2021-07-16 09:03:30|741661.8|740661.8|741708.7|740708.7|741712.8|740712.8|741661|740661|30
1626426220000|2021-07-16 09:03:40|741713.1|740713.1|742366|740366|742379.8|740860.3|741713|740350.4|39
1626426230000|2021-07-16 09:03:50|742367.8|740367.8|742382.8|740382.8|742389.2|740389.2|742367.8|740367.8|29
1626426240000|2021-07-16 09:04:00|742374.7|740374.7|741859.4|740859.4|742375.7|740864.7|741858.5|740361.6|28
1626426250000|2021-07-16 09:04:10|741862.4|740862.4|742377.8|740377.8|742389.2|740862.4|741860.7|740363.7|26
1626426260000|2021-07-16 09:04:20|742390.4|740390.4|742378.1|740378.1|742405.3|740893.1|741889.6|740374.4|30
1626426270000|2021-07-16 09:04:30|742378|740378|742402.3|740402.3|742402.7|740402.7|742378|740378|29
1626426280000|2021-07-16 09:04:40|742401.4|740401.4|742400.7|740400.7|742430.1|740430.1|742398|740398|32
1626426290000|2021-07-16 09:04:50|742394.6|740394.6|742396.3|740396.3|742409.8|740409.8|742392|740392|25
1626426300000|2021-07-16 09:05:00|742399.3|740399.3|742271.3|740271.3|742399.3|740866.7|741866.7|740261.1|38
1626426310000|2021-07-16 09:05:10|742274.8|740274.8|742346.9|740346.9|742347.9|740347.9|742269.1|740269.1|29
1626426320000|2021-07-16 09:05:20|742348.5|740348.5|742299.3|740299.3|742348.5|740833.3|741824.9|740295.9|36
1626426330000|2021-07-16 09:05:30|742301.8|740301.8|742316.8|740316.8|742319.2|740319.2|742288.5|740288.5|26
1626426340000|2021-07-16 09:05:40|742317.8|740317.8|742322.6|740322.6|742346.2|740346.2|742312.2|740312.2|25
1626426350000|2021-07-16 09:05:50|742319.8|740319.8|742323.2|740323.2|742323.2|740323.2|742317.7|740317.7|22
1626426360000|2021-07-16 09:06:00|742321.7|740321.7|742274.3|740274.3|742321.7|740792.4|741776.8|740266.9|34
1626426370000|2021-07-16 09:06:10|742275.5|740275.5|742303.1|740303.1|742315.5|740315.5|742275.5|740275.5|27
1626426380000|2021-07-16 09:06:20|742304|740304|742273.6|740273.6|742304|740304|742267.8|740267.8|23
1626426390000|2021-07-16 09:06:30|742269.6|740269.6|741765.9|740765.9|742275.7|740768.4|741758.8|740266.1|26
1626426400000|2021-07-16 09:06:40|741764.7|740764.7|741779.2|740779.2|742273.5|740779.2|741760.3|740259.7|29
1626426410000|2021-07-16 09:06:50|741778.7|740778.7|742273.6|740273.6|742278.9|740778.7|741778.7|740264.9|28
1626426420000|2021-07-16 09:07:00|742272.8|740272.8|742273.9|740273.9|742279.4|740279.4|742268.3|740268.3|29
1626426430000|2021-07-16 09:07:10|742277.1|740277.1|742272.3|740272.3|742279.7|740279.7|742272.3|740272.3|23
1626426440000|2021-07-16 09:07:20|742272.8|740272.8|742275.6|740275.6|742287.9|740287.9|742267.7|740267.7|33
1626426450000|2021-07-16 09:07:30|742269.9|740269.9|742273.7|740273.7|742275|740275|742269.6|740269.6|27
1626426460000|2021-07-16 09:07:40|742273.5|740273.5|742176.3|740176.3|742273.5|740770.5|741768.5|740166.4|32
1626426470000|2021-07-16 09:07:50|742177|740177|742229|740229|742229.5|740229.5|742175.7|740175.7|31
1626426480000|2021-07-16 09:08:00|742225.4|740225.4|742190|740190|742225.4|740225.4|742178.7|740178.7|34
1626426490000|2021-07-16 09:08:10|742180.2|740180.2|742154.8|740154.8|742189.2|740659.8|741652.7|740153.6|36
1626426500000|2021-07-16 09:08:20|742149.4|740149.4|741649.9|740649.9|742157.2|740652.7|741644.1|740143.6|30
1626426510000|2021-07-16 09:08:30|741649.4|740649.4|742154.7|740154.7|742156|740662.7|741609.5|740115.9|30
1626426520000|2021-07-16 09:08:40|742156.2|740156.2|742157|740157|742189.9|740684.2|741662.2|740156.2|31
1626426530000|2021-07-16 09:08:50|742164|740164|741658.8|740658.8|742178.4|740668|741638.2|740153.1|36
1626426540000|2021-07-16 09:09:00|741660|740660|742107|740107|742118.2|740660|741617.6|740102.1|38
1626426550000|2021-07-16 09:09:10|742106|740106|742111.1|740111.1|742118|740619.9|741619.9|740104|31
1626426560000|2021-07-16 09:09:20|742107.4|740107.4|742062.4|740062.4|742109.4|740109.4|742046.7|740046.7|30
1626426570000|2021-07-16 09:09:30|742073|740073|742106.9|740106.9|742109.2|740109.2|742070.4|740070.4|37
1626426580000|2021-07-16 09:09:40|742105.7|740105.7|741673.7|740673.7|742162.9|740692.3|741657.4|740105.7|32
1626426590000|2021-07-16 09:09:50|741671.8|740671.8|742151.1|740151.1|742160.8|740675.6|741618.6|740107.1|29
1626426600000|2021-07-16 09:10:00|741632.2|740632.2|742079|740079|742118|740632.2|741632.2|740064.9|37
1626426610000|2021-07-16 09:10:10|742079.8|740079.8|742067.8|740067.8|742079.8|740588.3|741574.4|740066.5|34
1626426620000|2021-07-16 09:10:20|741582.7|740582.7|742081|740081|742081|740584.1|741578.5|740051.6|28
1626426630000|2021-07-16 09:10:30|742068.5|740068.5|742094.9|740094.9|742101.3|740101.3|742065.9|740065.9|32
1626426640000|2021-07-16 09:10:40|741609.9|740609.9|742111|740111|742111|740609.9|741597.7|740070.9|38
1626426650000|2021-07-16 09:10:50|742105.9|740105.9|741631.1|740631.1|742110.6|740635.2|741622.4|740070.9|36
1626426660000|2021-07-16 09:11:00|741630.4|740630.4|742100.8|740100.8|742100.8|740634.6|741609|740095.1|29
1626426670000|2021-07-16 09:11:10|742102|740102|742104.2|740104.2|742111.6|740111.6|742090.3|740090.3|29
1626426680000|2021-07-16 09:11:20|742104|740104|742120.1|740120.1|742134.8|740134.8|742104|740104|32
1626426690000|2021-07-16 09:11:30|742129.3|740129.3|742122.7|740122.7|742129.3|740129.3|742116.4|740116.4|26
1626426700000|2021-07-16 09:11:40|742122.6|740122.6|742105.9|740105.9|742122.6|740635.2|741616.3|740104|31
1626426710000|2021-07-16 09:11:50|742104.2|740104.2|742079.1|740079.1|742117.5|740627.4|741627.4|740078.4|31
1626426720000|2021-07-16 09:12:00|742072.9|740072.9|742054.6|740054.6|742077.7|740077.7|742044.3|740044.3|29
1626426730000|2021-07-16 09:12:10|742059.1|740059.1|742040.7|740040.7|742059.7|740059.7|742032.6|740032.6|29
1626426740000|2021-07-16 09:12:20|742033.8|740033.8|742029.2|740029.2|742055.4|740055.4|742029.2|740029.2|31
1626426750000|2021-07-16 09:12:30|742029.5|740029.5|742010.5|740010.5|742032.6|740032.6|742008.3|740008.3|29
1626426760000|2021-07-16 09:12:40|742015.6|740015.6|742032.5|740032.5|742053.5|740053.5|742013.8|740013.8|33
1626426770000|2021-07-16 09:12:50|742033|740033|741979.9|739979.9|742034.3|740034.3|741974.5|739974.5|33
1626426780000|2021-07-16 09:13:00|741981.7|739981.7|741984.8|739984.8|741986.4|739986.4|741978.6|739978.6|32
1626426790000|2021-07-16 09:13:10|741984.3|739984.3|741427.8|740427.8|741984.3|740478.2|741427.8|739966.5|34
1626426800000|2021-07-16 09:13:20|741428.7|740428.7|741446.2|740446.2|741446.2|740446.2|741423.3|740423.3|24
1626426810000|2021-07-16 09:13:30|741945.9|739945.9|741976.1|739976.1|741976.1|740464.7|741446.7|739945.9|29
1626426820000|2021-07-16 09:13:40|741973.1|739973.1|741451|740451|741977.1|740466.3|741439.6|739941.2|32
1626426830000|2021-07-16 09:13:50|741452.1|740452.1|741398.5|740398.5|741460|740460|741368.7|740368.7|29
1626426840000|2021-07-16 09:14:00|741400.6|740400.6|741415.3|740415.3|741415.3|740415.3|741374.2|740374.2|28
1626426850000|2021-07-16 09:14:10|741412.5|740412.5|741374.5|740374.5|741422.4|740422.4|741361.3|740361.3|23
1626426860000|2021-07-16 09:14:20|741363.5|740363.5|741273.4|740273.4|741376.2|740376.2|741271.3|740271.3|36
1626426870000|2021-07-16 09:14:30|741268.5|740268.5|741516.9|739516.9|741719.7|740269.6|741064.3|739495.7|35
1626426880000|2021-07-16 09:14:40|741532.2|739532.2|741085.9|740085.9|741652.8|740099|741064.4|739524.1|35
1626426890000|2021-07-16 09:14:50|741085.8|740085.8|741116.9|740116.9|741116.9|740116.9|741051.4|740051.4|36
1626426900000|2021-07-16 09:15:00|741101.7|740101.7|741068.5|740068.5|741569.4|740101.7|741009.3|739526.1|36
1626426910000|2021-07-16 09:15:10|741068.8|740068.8|741007.4|740007.4|741068.8|740068.8|741006.1|740006.1|30
1626426920000|2021-07-16 09:15:20|741004.7|740004.7|741040.8|740040.8|741540.2|740040.8|741002.7|739509.2|35
1626426930000|2021-07-16 09:15:30|741045.8|740045.8|741570.6|739570.6|741579.7|740069.9|741032.5|739549.9|35
1626426940000|2021-07-16 09:15:40|741573.7|739573.7|741536.5|739536.5|741599.8|740063.2|741063.2|739534.5|38
1626426950000|2021-07-16 09:15:50|741535.9|739535.9|741575.7|739575.7|741578.5|739578.5|741535.9|739535.9|35
1626426960000|2021-07-16 09:16:00|741572.8|739572.8|741663|739663|741663|740158.2|741155.3|739572.8|29
1626426970000|2021-07-16 09:16:10|741662.4|739662.4|741645.6|739645.6|741705.2|739705.2|741645.6|739645.6|38
1626426980000|2021-07-16 09:16:20|741642|739642|741537.3|739537.3|741642|740131|741040.3|739519.4|39
1626426990000|2021-07-16 09:16:30|741538.7|739538.7|741574.6|739574.6|741576.5|739576.5|741520.4|739520.4|36
1626427000000|2021-07-16 09:16:40|741568.9|739568.9|741674.4|739674.4|741682.2|739682.2|741568.9|739568.9|39
1626427010000|2021-07-16 09:16:50|741675.8|739675.8|741476.2|739476.2|741692.5|740011.7|741011.7|739476.2|38
1626427020000|2021-07-16 09:17:00|741476.5|739476.5|741376.5|739376.5|741476.8|739968.8|740931|739370.5|39
1626427030000|2021-07-16 09:17:10|741373.9|739373.9|740842.4|739842.4|741374.5|739848.7|740826|739337.8|39
1626427040000|2021-07-16 09:17:20|740853|739853|741437.6|739437.6|741463.1|739887.2|740853|739361.2|37
1626427050000|2021-07-16 09:17:30|741438.2|739438.2|741499|739499|741499|739499|741438.2|739438.2|34
1626427060000|2021-07-16 09:17:40|741490.5|739490.5|741510.6|739510.6|741541.5|740054.5|741054.5|739490.5|31
1626427070000|2021-07-16 09:17:50|741509.7|739509.7|741388.8|739388.8|741510.5|739510.5|741370.4|739370.4|23
1626427080000|2021-07-16 09:18:00|741388.5|739388.5|741488.7|739488.7|741488.7|739962.5|740877.4|739388.5|37
1626427090000|2021-07-16 09:18:10|740990.8|739990.8|741355|739355|741514.1|739990.8|740853.1|739347.5|38
1626427100000|2021-07-16 09:18:20|741354.4|739354.4|741365.6|739365.6|741372.1|739372.1|741350.1|739350.1|34
1626427110000|2021-07-16 09:18:30|741365.3|739365.3|740756.5|739756.5|741372.6|739756.5|740756.5|739247.5|33
1626427120000|2021-07-16 09:18:40|741235.8|739235.8|741265.2|739265.2|741274.5|739777.6|740773.6|739235.8|29
1626427130000|2021-07-16 09:18:50|741262.3|739262.3|741273.9|739273.9|741277.5|739277.5|741260.4|739260.4|30
1626427140000|2021-07-16 09:19:00|741274|739274|741290.5|739290.5|741294.1|739294.1|741270.3|739270.3|30
1626427150000|2021-07-16 09:19:10|740759.2|739759.2|741430.7|739430.7|741431.3|739788.3|740759.2|739258.6|37
1626427160000|2021-07-16 09:19:20|741436.2|739436.2|740948.2|739948.2|741512.1|740044.8|740941.6|739436.2|34
1626427170000|2021-07-16 09:19:30|741437.5|739437.5|740991.5|739991.5|741455.5|739991.5|740970.5|739437.5|27
1626427180000|2021-07-16 09:19:40|740992.1|739992.1|741501.4|739501.4|741507.7|739997.2|740989.9|739496.2|23
1626427190000|2021-07-16 09:19:50|741513.4|739513.4|740991.1|739991.1|741513.4|740007.3|740988.2|739495.8|26
1626427200000|2021-07-16 09:20:00|740990.1|739990.1|740957|739957|740995|739995|740949.9|739949.9|31
1626427210000|2021-07-16 09:20:10|740961.1|739961.1|741081.9|740081.9|741577.8|740082.8|740959.8|739534.5|33
1626427220000|2021-07-16 09:20:20|741081|740081|741063.7|740063.7|741566.2|740081.4|741063.7|739566.2|26
1626427230000|2021-07-16 09:20:30|741070.1|740070.1|741592.5|739592.5|741592.6|740087.1|741062.1|739589.2|21
1626427240000|2021-07-16 09:20:40|741590.5|739590.5|741576|739576|741599.8|739599.8|741576|739576|38
1626427250000|2021-07-16 09:20:50|741567|739567|741609.8|739609.8|741640.8|740081.7|741075.8|739546.4|39
1626427260000|2021-07-16 09:21:00|741609.3|739609.3|741598.5|739598.5|741628.5|739628.5|741592.2|739592.2|36
1626427270000|2021-07-16 09:21:10|741602.3|739602.3|741600.3|739600.3|741619.9|739619.9|741585.8|739585.8|36
1626427280000|2021-07-16 09:21:20|741598.3|739598.3|741585.7|739585.7|741613.8|740087|741087|739580.5|32
1626427290000|2021-07-16 09:21:30|741582.3|739582.3|741619.6|739619.6|741630.9|739630.9|741570.3|739570.3|39
1626427300000|2021-07-16 09:21:40|741612.6|739612.6|741227.8|740227.8|741612.8|740232.6|741143|739612.6|29
1626427310000|2021-07-16 09:21:50|741230.8|740230.8|741234.1|740234.1|741234.1|740234.1|741217|740217|20
1626427320000|2021-07-16 09:22:00|741235|740235|741144|740144|741690.2|740235|741141.8|739643.9|30
1626427330000|2021-07-16 09:22:10|741141.8|740141.8|741608.4|739608.4|741619.2|740145.2|741120.6|739572.2|39
1626427340000|2021-07-16 09:22:20|741603.9|739603.9|741609|739609|741611|739611|741590.2|739590.2|27
1626427350000|2021-07-16 09:22:30|741610.6|739610.6|741576.1|739576.1|741610.6|740076.4|741071.9|739567.5|33
1626427360000|2021-07-16 09:22:40|741585.1|739585.1|741178.5|740178.5|741681|740187|741088.7|739585.1|36
1626427370000|2021-07-16 09:22:50|741179.6|740179.6|741572.1|739572.1|741631.1|740186|741062.8|739559.3|30
1626427380000|2021-07-16 09:23:00|741568.8|739568.8|741570.6|739570.6|741571.5|739571.5|741558.2|739558.2|20
1626427390000|2021-07-16 09:23:10|741574.1|739574.1|741085|740085|741582.9|740101|741085|739566.5|22
1626427400000|2021-07-16 09:23:20|741090.7|740090.7|741073.5|740073.5|741096.8|740096.8|741065.2|740065.2|16
1626427410000|2021-07-16 09:23:30|741074.1|740074.1|741603.5|739603.5|741603.5|740099.4|741066.2|739603.5|23
1626427420000|2021-07-16 09:23:40|741595.8|739595.8|741097.5|740097.5|741601.3|740097.5|741088.3|739581.9|27
1626427430000|2021-07-16 09:23:50|741097.9|740097.9|741599.1|739599.1|741619.7|740103|741089.7|739586.2|33
1626427440000|2021-07-16 09:24:00|741596.1|739596.1|741159.4|740159.4|741621.3|740159.4|741137.6|739588.6|36
1626427450000|2021-07-16 09:24:10|741153.6|740153.6|741706|739706|741706|740153.6|741153.6|739652.2|28
1626427460000|2021-07-16 09:24:20|741697.9|739697.9|741689|739689|741708.2|739708.2|741689|739689|32
1626427470000|2021-07-16 09:24:30|741682.6|739682.6|741255.5|740255.5|741691.8|740275|741214.7|739679.8|34
1626427480000|2021-07-16 09:24:40|741256.8|740256.8|741251.5|740251.5|741279.6|740279.6|741244.3|740244.3|22
1626427490000|2021-07-16 09:24:50|741253.9|740253.9|741245.4|740245.4|741261.7|740261.7|741241.6|740241.6|27
1626427500000|2021-07-16 09:25:00|741240.1|740240.1|741207.5|740207.5|741736.9|740246|741202.3|739710.9|32
1626427510000|2021-07-16 09:25:10|741212|740212|741718.7|739718.7|741722|740234.2|741187.1|739685.4|27
1626427520000|2021-07-16 09:25:20|741686.5|739686.5|741188.9|740188.9|741686.5|740190.7|741139.9|739649.1|36
1626427530000|2021-07-16 09:25:30|741193|740193|741143.5|740143.5|741193.6|740193.6|741135.3|740135.3|30
1626427540000|2021-07-16 09:25:40|741144.5|740144.5|741127|740127|741165|740165|741125.1|740125.1|25
1626427550000|2021-07-16 09:25:50|741129.9|740129.9|741128.9|740128.9|741132.3|740132.3|741117.8|740117.8|18
1626427560000|2021-07-16 09:26:00|741122.2|740122.2|741136.8|740136.8|741147.5|740147.5|741113.2|740113.2|17
1626427570000|2021-07-16 09:26:10|741135.3|740135.3|741124.2|740124.2|741142|740142|741101.2|740101.2|20
1626427580000|2021-07-16 09:26:20|741123.5|740123.5|741122.1|740122.1|741134.2|740134.2|741116.9|740116.9|23
1626427590000|2021-07-16 09:26:30|741121|740121|740949.6|739949.6|741594|740132.5|740949.6|739458|35
1626427600000|2021-07-16 09:26:40|740957.9|739957.9|740954.6|739954.6|740961.5|739961.5|740948.3|739948.3|21
1626427610000|2021-07-16 09:26:50|740955.7|739955.7|740966|739966|740966|739966|740955.7|739955.7|27
1626427620000|2021-07-16 09:27:00|740969.4|739969.4|740969.5|739969.5|740982.5|739982.5|740966.5|739966.5|28
1626427630000|2021-07-16 09:27:10|740971.1|739971.1|740952.7|739952.7|740973.1|739973.1|740949.5|739949.5|31
1626427640000|2021-07-16 09:27:20|740954.3|739954.3|740959.7|739959.7|740961.9|739961.9|740954|739954|30
1626427650000|2021-07-16 09:27:30|740960.2|739960.2|740907.5|739907.5|741414.4|739965.1|740892.1|739407.8|34
1626427660000|2021-07-16 09:27:40|740905.3|739905.3|740867.5|739867.5|740912.3|739912.3|740863.7|739863.7|27
1626427670000|2021-07-16 09:27:50|740868.6|739868.6|740872.1|739872.1|740876|739876|740867.3|739867.3|27
1626427680000|2021-07-16 09:28:00|740870.2|739870.2|740873.9|739873.9|740886|739886|740870.2|739870.2|35
1626427690000|2021-07-16 09:28:10|740875.2|739875.2|741527.9|739527.9|741530|740009.4|740865.7|739496.9|34
1626427700000|2021-07-16 09:28:20|741529.3|739529.3|741497.5|739497.5|741573.4|740074.5|740969.1|739462.3|35
1626427710000|2021-07-16 09:28:30|741496.3|739496.3|741560.3|739560.3|741574|740047.3|741047.3|739491.2|31
1626427720000|2021-07-16 09:28:40|741544.6|739544.6|741054.4|740054.4|741564|740054.8|741052.4|739536.2|23
1626427730000|2021-07-16 09:28:50|741053.7|740053.7|741076|740076|741078.9|740078.9|741051.2|740051.2|15
1626427740000|2021-07-16 09:29:00|741067.5|740067.5|740994.2|739994.2|741553.6|740067.5|740985|739549.1|30
1626427750000|2021-07-16 09:29:10|740985.1|739985.1|740987.3|739987.3|740993.4|739993.4|740975.3|739975.3|28
1626427760000|2021-07-16 09:29:20|740980.7|739980.7|740994.9|739994.9|740998.4|739998.4|740978.5|739978.5|16
1626427770000|2021-07-16 09:29:30|740998.2|739998.2|741119.6|740119.6|741120.8|740120.8|740995.7|739995.7|22
1626427780000|2021-07-16 09:29:40|741106.8|740106.8|741239.6|740239.6|741559.5|740251.6|741062.8|739559.5|30
1626427790000|2021-07-16 09:29:50|741222.8|740222.8|741148.5|740148.5|741241.2|740241.2|741130.9|740130.9|33
1626427800000|2021-07-16 09:30:00|741138.4|740138.4|741224.5|740224.5|741596.9|740229.5|741082.1|739577|35
1626427810000|2021-07-16 09:30:10|741223.5|740223.5|741198.5|740198.5|741704|740242.6|741195.2|739693.4|32
1626427820000|2021-07-16 09:30:20|741211.6|740211.6|741227.8|740227.8|741234.5|740234.5|741209.9|740209.9|34
1626427830000|2021-07-16 09:30:30|741230.4|740230.4|741268.9|740268.9|741273.5|740273.5|741213.4|740213.4|33
1626427840000|2021-07-16 09:30:40|741269.1|740269.1|741234.1|740234.1|741269.1|740269.1|741223.6|740223.6|25
1626427850000|2021-07-16 09:30:50|741238.5|740238.5|741219.1|740219.1|741245|740245|741143.3|740143.3|30
1626427860000|2021-07-16 09:31:00|741219.7|740219.7|741274.8|740274.8|741282.8|740282.8|741219.7|740219.7|35
1626427870000|2021-07-16 09:31:10|741281.5|740281.5|741279.6|740279.6|741283.2|740283.2|741263.5|740263.5|26
1626427880000|2021-07-16 09:31:20|741277.8|740277.8|741930.2|739930.2|741957.5|740457.9|741277.8|739930.2|34
1626427890000|2021-07-16 09:31:30|741432.8|740432.8|741348.6|740348.6|741940.1|740438.5|741348.6|739849.6|36
1626427900000|2021-07-16 09:31:40|741349.4|740349.4|741316.4|740316.4|741361.9|740361.9|741312|740312|29
1626427910000|2021-07-16 09:31:50|741322|740322|741764.5|739764.5|741764.5|740324.9|741238.6|739762.9|25
1626427920000|2021-07-16 09:32:00|741761|739761|741273.4|740273.4|741761|740283.6|741263.5|739761|28
1626427930000|2021-07-16 09:32:10|741274.8|740274.8|741245.5|740245.5|741274.8|740274.8|741244.2|740244.2|30
1626427940000|2021-07-16 09:32:20|741230.4|740230.4|741716|739716|741731.3|740273.5|741230.4|739715.9|32
1626427950000|2021-07-16 09:32:30|741712.9|739712.9|741737.6|739737.6|741761.4|740257|741256.1|739706|34
1626427960000|2021-07-16 09:32:40|741735.1|739735.1|741273.5|740273.5|741805.5|740308.9|741239.4|739735.1|27
1626427970000|2021-07-16 09:32:50|741780.8|739780.8|741314.1|740314.1|741821.8|740322|741289.1|739768.1|31
1626427980000|2021-07-16 09:33:00|741317.9|740317.9|741810.3|739810.3|741810.3|740327.7|741311.7|739807.3|33
1626427990000|2021-07-16 09:33:10|741811.4|739811.4|741788.4|739788.4|741813.3|739813.3|741783.9|739783.9|35
1626428000000|2021-07-16 09:33:20|741791.5|739791.5|741269.2|740269.2|741794.8|740270|741269.2|739743.9|33
1626428010000|2021-07-16 09:33:30|741263.9|740263.9|741261.9|740261.9|741266.3|740266.3|741258.3|740258.3|23
1626428020000|2021-07-16 09:33:40|741262.8|740262.8|741744.2|739744.2|741773.7|740269.9|741261.5|739744.2|27
1626428030000|2021-07-16 09:33:50|741743.1|739743.1|741722.3|739722.3|741752.9|739752.9|741720.8|739720.8|32
1626428040000|2021-07-16 09:34:00|741714.1|739714.1|741699.3|739699.3|741714.1|739714.1|741683|739683|30
1626428050000|2021-07-16 09:34:10|741701|739701|741686.1|739686.1|741702.2|739702.2|741681.4|739681.4|23
1626428060000|2021-07-16 09:34:20|741684.6|739684.6|741690.7|739690.7|741715.9|739715.9|741683.6|739683.6|34
1626428070000|2021-07-16 09:34:30|741688.8|739688.8|741685.2|739685.2|741694.9|739694.9|741684.4|739684.4|30
1626428080000|2021-07-16 09:34:40|741689.2|739689.2|741104.9|740104.9|741690.7|740178.5|741098.5|739685.4|33
1626428090000|2021-07-16 09:34:50|741104|740104|741660.9|739660.9|741665.5|740146.7|741103.4|739646.2|30
1626428100000|2021-07-16 09:35:00|741662.1|739662.1|741111|740111|741662.2|740125.9|741104.2|739614.2|32
1626428110000|2021-07-16 09:35:10|741110.9|740110.9|741623|739623|741667.5|740146|741110.9|739618.1|35
1626428120000|2021-07-16 09:35:20|741619.3|739619.3|741613.5|739613.5|741624.1|739624.1|741603.4|739603.4|27
1626428130000|2021-07-16 09:35:30|741612.8|739612.8|741592.5|739592.5|741618.7|739618.7|741584.1|739584.1|36
1626428140000|2021-07-16 09:35:40|741585.7|739585.7|741605|739605|741619.3|739619.3|741583.8|739583.8|30
1626428150000|2021-07-16 09:35:50|741603.9|739603.9|741603.8|739603.8|741611.8|739611.8|741595.7|739595.7|21
1626428160000|2021-07-16 09:36:00|741602.7|739602.7|741593.8|739593.8|741602.7|739602.7|741593.8|739593.8|25
1626428170000|2021-07-16 09:36:10|741590.9|739590.9|740993.9|739993.9|741590.9|740078|740986.9|739543.8|37
1626428180000|2021-07-16 09:36:20|741008.7|740008.7|741044.2|740044.2|741045|740045|741008.7|740008.7|30
1626428190000|2021-07-16 09:36:30|741045.4|740045.4|741039.6|740039.6|741046.7|740046.7|741037.6|740037.6|19
1626428200000|2021-07-16 09:36:40|741039.7|740039.7|740991.2|739991.2|741039.7|740039.7|740983.9|739983.9|25
1626428210000|2021-07-16 09:36:50|741002.7|740002.7|741526|739526|741526|740029.7|740992.6|739524.9|22
1626428220000|2021-07-16 09:37:00|741532.7|739532.7|741000|740000|741532.7|740050.3|740995.4|739500.9|30
1626428230000|2021-07-16 09:37:10|740991.4|739991.4|741421.6|739421.6|741429|739999.6|740926.4|739413.2|34
1626428240000|2021-07-16 09:37:20|741421.3|739421.3|741019.1|740019.1|741444.1|740019.4|740997.9|739421.3|33
1626428250000|2021-07-16 09:37:30|741019.5|740019.5|740888.2|739888.2|741029.3|740029.3|740886.5|739886.5|22
1626428260000|2021-07-16 09:37:40|740888.9|739888.9|741346.4|739346.4|741346.4|739920|740848.3|739346.4|24
1626428270000|2021-07-16 09:37:50|740863.9|739863.9|741417.1|739417.1|741417.7|739889.4|740858.3|739396.5|23
1626428280000|2021-07-16 09:38:00|741422.3|739422.3|740954.5|739954.5|741458.3|739955.8|740952.2|739415.3|29
1626428290000|2021-07-16 09:38:10|740954.9|739954.9|741482.4|739482.4|741487|739958.6|740954.6|739457.4|29
1626428300000|2021-07-16 09:38:20|741481.8|739481.8|741486.6|739486.6|741518.2|739996.3|740995.5|739480.4|24
1626428310000|2021-07-16 09:38:30|741488.4|739488.4|741498|739498|741499.5|739999.6|740999.6|739480|28
1626428320000|2021-07-16 09:38:40|741496.4|739496.4|741522.4|739522.4|741522.4|740009.1|741009.1|739496.4|20
1626428330000|2021-07-16 09:38:50|741518.4|739518.4|740927|739927|741527.1|739927|740927|739494.7|25
1626428340000|2021-07-16 09:39:00|740877|739877|740917.9|739917.9|741432|739938.8|740870.7|739411|31
1626428350000|2021-07-16 09:39:10|740906.8|739906.8|740910|739910|741428.8|739915.9|740884.5|739394.8|29
1626428360000|2021-07-16 09:39:20|740911.7|739911.7|740919.6|739919.6|740923.6|739923.6|740903.8|739903.8|26
1626428370000|2021-07-16 09:39:30|740918.5|739918.5|741397.6|739397.6|741417.2|739918.5|740886.4|739392.8|32
1626428380000|2021-07-16 09:39:40|741405.4|739405.4|740903.2|739903.2|741410.3|739905.7|740900.6|739403.2|21
1626428390000|2021-07-16 09:39:50|740906.4|739906.4|740905.9|739905.9|740906.4|739906.4|740897.4|739897.4|14
1626428400000|2021-07-16 09:40:00|740903.7|739903.7|741380.2|739380.2|741381.3|739904.9|740857.6|739374.2|29
1626428410000|2021-07-16 09:40:10|741382.6|739382.6|741388.3|739388.3|741388.3|739388.3|741378.5|739378.5|19
1626428420000|2021-07-16 09:40:20|741398|739398|741405.5|739405.5|741405.5|739405.5|741380.8|739380.8|20
1626428430000|2021-07-16 09:40:30|741400.8|739400.8|741403.9|739403.9|741403.9|739403.9|741387.2|739387.2|25
1626428440000|2021-07-16 09:40:40|740933.3|739933.3|741377.9|739377.9|741436.9|739933.3|740876.2|739377.9|25
1626428450000|2021-07-16 09:40:50|741385.9|739385.9|740965.2|739965.2|741434.8|739965.2|740901.3|739385.5|36
1626428460000|2021-07-16 09:41:00|741464.3|739464.3|741538.7|739538.7|741538.7|740041.4|740950.9|739461.7|38
1626428470000|2021-07-16 09:41:10|741546.6|739546.6|741599|739599|741606|740097.5|741059.5|739546.6|39
1626428480000|2021-07-16 09:41:20|741603.1|739603.1|741656.6|739656.6|741666.3|740168.8|741098.7|739587.6|35
1626428490000|2021-07-16 09:41:30|741650.2|739650.2|741156.4|740156.4|741652.1|740161.8|741148.5|739650.2|25
1626428500000|2021-07-16 09:41:40|741152.7|740152.7|741494.8|739494.8|741578.9|740152.7|741116.8|739494.8|34
1626428510000|2021-07-16 09:41:50|741494.6|739494.6|741502.2|739502.2|741535.4|740011|741011|739494.6|32
1626428520000|2021-07-16 09:42:00|741503.8|739503.8|741463|739463|741507.7|739507.7|741452.7|739452.7|38
1626428530000|2021-07-16 09:42:10|741461.7|739461.7|741460.8|739460.8|741463.2|739463.2|741456.3|739456.3|23
1626428540000|2021-07-16 09:42:20|741461|739461|740902.6|739902.6|741466|739945.3|740897.1|739457.4|29
1626428550000|2021-07-16 09:42:30|740905.3|739905.3|740915.9|739915.9|741412.6|739922.5|740902.6|739412.6|25
1626428560000|2021-07-16 09:42:40|740914.6|739914.6|740908.2|739908.2|740920.4|739920.4|740908.2|739908.2|20
1626428570000|2021-07-16 09:42:50|740910.6|739910.6|740901.9|739901.9|740913.3|739913.3|740896.1|739896.1|21
1626428580000|2021-07-16 09:43:00|740903.4|739903.4|740905.5|739905.5|740910.1|739910.1|740903.4|739903.4|18
1626428590000|2021-07-16 09:43:10|740907.3|739907.3|741405.5|739405.5|741405.9|739920.9|740902.3|739404|25
1626428600000|2021-07-16 09:43:20|741404.8|739404.8|741412.3|739412.3|741412.3|739412.3|741402.6|739402.6|20
1626428610000|2021-07-16 09:43:30|741412.6|739412.6|740912.8|739912.8|741412.6|739923.6|740906.4|739412.6|25
1626428620000|2021-07-16 09:43:40|740908.6|739908.6|740916.6|739916.6|740917|739917|740903.4|739903.4|21
1626428630000|2021-07-16 09:43:50|740917.1|739917.1|740912|739912|740924.4|739924.4|740909.4|739909.4|20
1626428640000|2021-07-16 09:44:00|740912.5|739912.5|741404.5|739404.5|741411.6|739916.3|740897.2|739398.2|29
1626428650000|2021-07-16 09:44:10|741407.9|739407.9|741398|739398|741407.9|739407.9|741389.6|739389.6|29
1626428660000|2021-07-16 09:44:20|741397.3|739397.3|741397.5|739397.5|741412.1|739412.1|741391.7|739391.7|26
1626428670000|2021-07-16 09:44:30|741390.8|739390.8|740929.1|739929.1|741396|739931.9|740894|739389.3|24
1626428680000|2021-07-16 09:44:40|740926.1|739926.1|740932.1|739932.1|741428.4|739939.5|740926.1|739426.1|21
1626428690000|2021-07-16 09:44:50|740931.9|739931.9|740946.8|739946.8|741433.8|739948.4|740931.9|739431.7|19
1626428700000|2021-07-16 09:45:00|740945.8|739945.8|740938.1|739938.1|740945.8|739945.8|740935.4|739935.4|18
1626428710000|2021-07-16 09:45:10|740954.1|739954.1|741466.4|739466.4|741498.4|739990.9|740954.1|739466.3|27
1626428720000|2021-07-16 09:45:20|741467.2|739467.2|741497.7|739497.7|741518.4|740008.1|740986|739464.2|33
1626428730000|2021-07-16 09:45:30|741496.6|739496.6|741505.6|739505.6|741511.4|740001.2|741001.2|739496.1|32
1626428740000|2021-07-16 09:45:40|741504.3|739504.3|741534.7|739534.7|741534.7|740020.7|741011.6|739498.2|37
1626428750000|2021-07-16 09:45:50|741540.2|739540.2|741515.4|739515.4|741561.6|740032.6|741018.9|739499.7|39
1626428760000|2021-07-16 09:46:00|741516.2|739516.2|741545.5|739545.5|741550.8|740051.1|741016|739508.2|36
1626428770000|2021-07-16 09:46:10|741544.7|739544.7|741617.9|739617.9|741631.3|740116.3|741116.3|739544.7|32
1626428780000|2021-07-16 09:46:20|741617.6|739617.6|741149|740149|741622.2|740149|741139.5|739608.3|34
1626428790000|2021-07-16 09:46:30|741147.7|740147.7|741140.5|740140.5|741154.4|740154.4|741136.9|740136.9|33
1626428800000|2021-07-16 09:46:40|741137.4|740137.4|741566.6|739566.6|741580.9|740139.2|741061.2|739562.2|31
1626428810000|2021-07-16 09:46:50|741555.1|739555.1|741501.1|739501.1|741555.1|740035.5|741014.5|739489.3|40
1626428820000|2021-07-16 09:47:00|741508|739508|741514.7|739514.7|741514.7|739514.7|741489|739489|38
1626428830000|2021-07-16 09:47:10|741514.1|739514.1|741484|739484|741529.1|739529.1|741476.3|739476.3|39
1626428840000|2021-07-16 09:47:20|741468.3|739468.3|740940.7|739940.7|741468.7|739952.9|740939.1|739449.6|37
1626428850000|2021-07-16 09:47:30|740939.9|739939.9|741417.1|739417.1|741418.7|739943.3|740906.4|739379.2|37
1626428860000|2021-07-16 09:47:40|741423|739423|741020.8|740020.8|741444.1|740020.8|741003.2|739423|30
1626428870000|2021-07-16 09:47:50|741015.3|740015.3|741519.7|739519.7|741531.5|740027.6|741003.3|739512.1|33
1626428880000|2021-07-16 09:48:00|741518|739518|741526.3|739526.3|741550.3|740055.2|741013.9|739518|40
1626428890000|2021-07-16 09:48:10|741521.6|739521.6|741025.5|740025.5|741529.4|740027.7|741008.2|739516.6|30
1626428900000|2021-07-16 09:48:20|741023.7|740023.7|741558.2|739558.2|741564.9|740025.8|741010.8|739518.2|36
1626428910000|2021-07-16 09:48:30|741559.3|739559.3|741565.4|739565.4|741573.5|739573.5|741559.3|739559.3|32
1626428920000|2021-07-16 09:48:40|741563.7|739563.7|741553.5|739553.5|741568.7|739568.7|741551.2|739551.2|35
1626428930000|2021-07-16 09:48:50|741552.9|739552.9|741571|739571|741572.6|740073.7|741072.8|739542.8|33
1626428940000|2021-07-16 09:49:00|741571.6|739571.6|741504.1|739504.1|741572.9|740037.3|741033.4|739504.1|38
1626428950000|2021-07-16 09:49:10|741509|739509|741012.4|740012.4|741518.9|740016.3|741002.8|739507|36
1626428960000|2021-07-16 09:49:20|741013.6|740013.6|741516.4|739516.4|741516.4|740015.7|741009.2|739514.3|35
1626428970000|2021-07-16 09:49:30|741513.8|739513.8|741512.1|739512.1|741517.1|739517.1|741505.1|739505.1|31
1626428980000|2021-07-16 09:49:40|741511.6|739511.6|741003.5|740003.5|741521.4|740049.3|741002|739511.6|34
1626428990000|2021-07-16 09:49:50|741003.6|740003.6|741005.9|740005.9|741009|740009|741003.5|740003.5|22
1626429000000|2021-07-16 09:50:00|741006.3|740006.3|740977.7|739977.7|741480.3|740006.3|740974|739474.1|30
1626429010000|2021-07-16 09:50:10|740977.9|739977.9|740975.5|739975.5|740979|739979|740973.5|739973.5|27
1626429020000|2021-07-16 09:50:20|740977.4|739977.4|740974.9|739974.9|740979.3|739979.3|740974|739974|27
1626429030000|2021-07-16 09:50:30|740975|739975|740951.3|739951.3|741476.2|739979.4|740951.3|739474|34
1626429040000|2021-07-16 09:50:40|740951.9|739951.9|740913.5|739913.5|741464.6|739951.9|740905.7|739454.9|36
1626429050000|2021-07-16 09:50:50|740912.8|739912.8|740922.1|739922.1|740927.7|739927.7|740907|739907|27
1626429060000|2021-07-16 09:51:00|740922.9|739922.9|740915|739915|740929.9|739929.9|740907.7|739907.7|32
1626429070000|2021-07-16 09:51:10|740902.4|739902.4|740881.6|739881.6|741382.6|739923.4|740875.3|739382.3|34
1626429080000|2021-07-16 09:51:20|740881.1|739881.1|740911.5|739911.5|740923.6|739923.6|740870.7|739870.7|31
1626429090000|2021-07-16 09:51:30|740911.3|739911.3|741501|739501|741501|739998.5|740911.1|739412.8|30
1626429100000|2021-07-16 09:51:40|741509|739509|740983.5|739983.5|741538.4|740029.3|740976.8|739476.7|35
1626429110000|2021-07-16 09:51:50|740983.8|739983.8|741042.3|740042.3|741055|740055|740980.1|739980.1|26
1626429120000|2021-07-16 09:52:00|741042.2|740042.2|741094.9|740094.9|741563.6|740094.9|741033.6|739559.8|32
1626429130000|2021-07-16 09:52:10|741093.8|740093.8|741063.9|740063.9|741595.5|740093.8|741060.3|739588.3|21
1626429140000|2021-07-16 09:52:20|741063.8|740063.8|741158.5|740158.5|741670.5|740168.9|741057.5|739559.5|35
1626429150000|2021-07-16 09:52:30|741153.4|740153.4|741149.5|740149.5|741158.6|740158.6|741129.4|740129.4|34
1626429160000|2021-07-16 09:52:40|741155.4|740155.4|741625.9|739625.9|741631.2|740178|741124.5|739622.9|36
1626429170000|2021-07-16 09:52:50|741626.8|739626.8|741584.5|739584.5|741629.9|739629.9|741584.5|739584.5|32
1626429180000|2021-07-16 09:53:00|741584.1|739584.1|741099.6|740099.6|741596.7|740100.8|741095.5|739577.2|38
1626429190000|2021-07-16 09:53:10|741099.9|740099.9|741584.2|739584.2|741602|740101.7|741098.7|739583.2|36
1626429200000|2021-07-16 09:53:20|741587.2|739587.2|741634.6|739634.6|741637.8|740136.9|741086.8|739576.3|40
1626429210000|2021-07-16 09:53:30|741634.8|739634.8|741598.3|739598.3|741635.6|739635.6|741591.5|739591.5|37
1626429220000|2021-07-16 09:53:40|741602.5|739602.5|741134.9|740134.9|741602.5|740137.3|741094.7|739589.7|36
1626429230000|2021-07-16 09:53:50|741135.3|740135.3|741119.2|740119.2|741647.5|740139.9|741114.6|739624|29
1626429240000|2021-07-16 09:54:00|741113|740113|741616.9|739616.9|741616.9|740113|741113|739579.8|34
1626429250000|2021-07-16 09:54:10|741616.2|739616.2|741593|739593|741626.2|739626.2|741593|739593|38
1626429260000|2021-07-16 09:54:20|741594.6|739594.6|741183.4|740183.4|741679.7|740183.4|741150.4|739585.8|36
1626429270000|2021-07-16 09:54:30|741176.4|740176.4|741698.5|739698.5|741704|740209.5|741168.8|739683.9|34
1626429280000|2021-07-16 09:54:40|741704.3|739704.3|741732.3|739732.3|741737.2|739737.2|741698.2|739698.2|32
1626429290000|2021-07-16 09:54:50|741732.5|739732.5|741738.8|739738.8|741769.1|739769.1|741724.5|739724.5|35
1626429300000|2021-07-16 09:55:00|741737.4|739737.4|741705.5|739705.5|741737.4|739737.4|741696|739696|37
1626429310000|2021-07-16 09:55:10|741703.1|739703.1|741745.4|739745.4|741758.4|740254.5|741218.5|739690.4|34
1626429320000|2021-07-16 09:55:20|741744.7|739744.7|741718|739718|741746.8|739746.8|741711.2|739711.2|35
1626429330000|2021-07-16 09:55:30|741713.9|739713.9|741738.2|739738.2|741742.4|740204.1|741182.7|739689.5|34
1626429340000|2021-07-16 09:55:40|741755.8|739755.8|741887.3|739887.3|741896.6|740346.9|741346.9|739755.8|36
1626429350000|2021-07-16 09:55:50|741893.6|739893.6|741856.9|739856.9|741896.8|739896.8|741839.8|739839.8|36
1626429360000|2021-07-16 09:56:00|741852.5|739852.5|741817.9|739817.9|741855.6|740317|741317|739785.5|38
1626429370000|2021-07-16 09:56:10|741815.8|739815.8|741289|740289|741856.3|740365.9|741289|739805.7|31
1626429380000|2021-07-16 09:56:20|741299|740299|741704.9|739704.9|741797.3|740299|741299|739701|37
1626429390000|2021-07-16 09:56:30|741704.4|739704.4|741654.6|739654.6|741707.2|739707.2|741649.7|739649.7|36
1626429400000|2021-07-16 09:56:40|741655.4|739655.4|741644.6|739644.6|741669.8|739669.8|741635.6|739635.6|33
1626429410000|2021-07-16 09:56:50|741634.7|739634.7|741623.3|739623.3|741642.9|739642.9|741622.7|739622.7|28
1626429420000|2021-07-16 09:57:00|741631.4|739631.4|741702.1|739702.1|741708.5|739708.5|741621.9|739621.9|37
1626429430000|2021-07-16 09:57:10|741691.2|739691.2|741666.4|739666.4|741700|739700|741664.6|739664.6|38
1626429440000|2021-07-16 09:57:20|741666.9|739666.9|741717.3|739717.3|741718.7|739718.7|741660.4|739660.4|31
1626429450000|2021-07-16 09:57:30|741717.8|739717.8|741103.8|740103.8|741724.3|740118.8|741103.8|739702.2|27
1626429460000|2021-07-16 09:57:40|741103.1|740103.1|741587.5|739587.5|741634.4|740113|741103.1|739587.5|30
1626429470000|2021-07-16 09:57:50|741586.1|739586.1|741586.1|739586.1|741586.5|739586.5|741568.9|739568.9|37
1626429480000|2021-07-16 09:58:00|741585.8|739585.8|741608.8|739608.8|741617.3|739617.3|741579.2|739579.2|32
1626429490000|2021-07-16 09:58:10|741606.3|739606.3|741661.9|739661.9|741672.1|740160.3|741116.4|739606.3|38
1626429500000|2021-07-16 09:58:20|741662.2|739662.2|741712.1|739712.1|741712.4|739712.4|741662.2|739662.2|31
1626429510000|2021-07-16 09:58:30|741712.5|739712.5|741742.2|739742.2|741745.4|739745.4|741709.5|739709.5|34
1626429520000|2021-07-16 09:58:40|741744.9|739744.9|741780.9|739780.9|741781.5|739781.5|741744.9|739744.9|28
1626429530000|2021-07-16 09:58:50|741765.6|739765.6|741766.1|739766.1|741771.1|739771.1|741749.4|739749.4|34
1626429540000|2021-07-16 09:59:00|741760.5|739760.5|741811.8|739811.8|741811.8|740335.9|741303.3|739754.8|26
1626429550000|2021-07-16 09:59:10|741802.1|739802.1|741796.3|739796.3|741827.2|740332.5|741305.4|739794.5|29
1626429560000|2021-07-16 09:59:20|741797.6|739797.6|741772.2|739772.2|741797.6|739797.6|741766.9|739766.9|29
1626429570000|2021-07-16 09:59:30|741770|739770|741802.5|739802.5|741811.7|739811.7|741766.6|739766.6|30
1626429580000|2021-07-16 09:59:40|741804.5|739804.5|741797.6|739797.6|741807.6|739807.6|741785|739785|32
1626429590000|2021-07-16 09:59:50|741278.6|740278.6|741748|739748|741782.3|740282|741260.2|739747.6|28
1626429600000|2021-07-16 10:00:00|741750.4|739750.4|741752.1|739752.1|741754.2|739754.2|741746.5|739746.5|30
1626429610000|2021-07-16 10:00:10|741746|739746|741758|739758|741769|739769|741743.6|739743.6|31
1626429620000|2021-07-16 10:00:20|741767|739767|741215.2|740215.2|741767|740215.2|741190|739672.5|32
1626429630000|2021-07-16 10:00:30|741717.4|739717.4|741734.2|739734.2|741739|739739|741708.4|739708.4|33
1626429640000|2021-07-16 10:00:40|741730.8|739730.8|741727.1|739727.1|741748.3|739748.3|741727.1|739727.1|29
1626429650000|2021-07-16 10:00:50|741726.7|739726.7|741597.2|739597.2|741745.4|740258|741258|739586.4|28
1626429660000|2021-07-16 10:01:00|741593.7|739593.7|741552.7|739552.7|741600.7|739600.7|741539.2|739539.2|25
1626429670000|2021-07-16 10:01:10|741550.4|739550.4|741564.7|739564.7|741588.5|739588.5|741550.4|739550.4|25
1626429680000|2021-07-16 10:01:20|741561.4|739561.4|741523.2|739523.2|741565.8|739565.8|741520|739520|25
1626429690000|2021-07-16 10:01:30|741529.3|739529.3|741528.5|739528.5|741534.9|739534.9|741493.8|739493.8|27
1626429700000|2021-07-16 10:01:40|741530.7|739530.7|741550.4|739550.4|741550.4|739550.4|741527|739527|27
1626429710000|2021-07-16 10:01:50|741554.8|739554.8|741560.2|739560.2|741570.5|740054.5|741054.5|739550.1|29
1626429720000|2021-07-16 10:02:00|741556.9|739556.9|741114.2|740114.2|741620.6|740114.2|741085.5|739555.5|37
1626429730000|2021-07-16 10:02:10|741617.2|739617.2|741628.9|739628.9|741629.1|739629.1|741608|739608|30
1626429740000|2021-07-16 10:02:20|741124.9|740124.9|741600.8|739600.8|741629|740128.5|741116.3|739553.7|38
1626429750000|2021-07-16 10:02:30|741600.4|739600.4|741607.6|739607.6|741618.3|739618.3|741596.8|739596.8|32
1626429760000|2021-07-16 10:02:40|741605.7|739605.7|741617.7|739617.7|741639.4|740143.8|741117.6|739605.7|27
1626429770000|2021-07-16 10:02:50|741623.1|739623.1|741632.2|739632.2|741638.3|739638.3|741615.6|739615.6|27
1626429780000|2021-07-16 10:03:00|741631.2|739631.2|741598.1|739598.1|741637.2|739637.2|741594.2|739594.2|30
1626429790000|2021-07-16 10:03:10|741597.5|739597.5|741583.9|739583.9|741597.5|739597.5|741582.7|739582.7|25
1626429800000|2021-07-16 10:03:20|741583.3|739583.3|741071.3|740071.3|741598.3|740089.9|741058.4|739550.1|33
1626429810000|2021-07-16 10:03:30|741071.9|740071.9|741556.8|739556.8|741575.4|740073.4|741057.2|739553|17
1626429820000|2021-07-16 10:03:40|741556.5|739556.5|741543.8|739543.8|741556.5|739556.5|741537.2|739537.2|25
1626429830000|2021-07-16 10:03:50|741543.6|739543.6|741547.3|739547.3|741554.1|739554.1|741543.6|739543.6|22
1626429840000|2021-07-16 10:04:00|741531.6|739531.6|741544.2|739544.2|741545|739545|741531.6|739531.6|21
1626429850000|2021-07-16 10:04:10|741544.5|739544.5|741603.3|739603.3|741603.3|740089.1|741074|739544.5|16
1626429860000|2021-07-16 10:04:20|741606.8|739606.8|741645.1|739645.1|741645.1|739645.1|741606.8|739606.8|29
1626429870000|2021-07-16 10:04:30|741641.2|739641.2|741630.4|739630.4|741646.2|740140.9|741123.8|739622.8|23
1626429880000|2021-07-16 10:04:40|741629.9|739629.9|741621.5|739621.5|741629.9|739629.9|741616.8|739616.8|18
1626429890000|2021-07-16 10:04:50|741622|739622|741640.8|739640.8|741646.2|740140.9|741140.9|739620|27
1626429900000|2021-07-16 10:05:00|741641.6|739641.6|741623.5|739623.5|741641.6|739641.6|741614.5|739614.5|23
1626429910000|2021-07-16 10:05:10|741624.1|739624.1|741621.6|739621.6|741627.4|739627.4|741620.2|739620.2|14
1626429920000|2021-07-16 10:05:20|741621.5|739621.5|741594|739594|741621.5|739621.5|741594|739594|28
1626429930000|2021-07-16 10:05:30|741595.8|739595.8|741661.5|739661.5|741678.4|740165.6|741155.8|739595.8|34
1626429940000|2021-07-16 10:05:40|741667|739667|741683.4|739683.4|741715.6|739715.6|741666.6|739666.6|32
1626429950000|2021-07-16 10:05:50|741693.5|739693.5|741228.9|740228.9|741730.4|740229.5|741219.3|739671.1|25
1626429960000|2021-07-16 10:06:00|741244.6|740244.6|741749.9|739749.9|741751|740270|741231.8|739740.1|32
1626429970000|2021-07-16 10:06:10|741746.9|739746.9|741235.3|740235.3|741759.4|740249.2|741224.7|739733|27
1626429980000|2021-07-16 10:06:20|741223.1|740223.1|741736.2|739736.2|741741.2|740241.4|741223.1|739730.1|22
1626429990000|2021-07-16 10:06:30|741741.5|739741.5|741286.3|740286.3|741785.7|740295.7|741240.1|739741.5|31
1626430000000|2021-07-16 10:06:40|741286.1|740286.1|741291.3|740291.3|741295.1|740295.1|741284.3|740284.3|23
1626430010000|2021-07-16 10:06:50|741291.2|740291.2|741281.9|740281.9|741783.6|740291.5|741262.4|739767.8|31
1626430020000|2021-07-16 10:07:00|741288.3|740288.3|741298.5|740298.5|741781.4|740299|741265.6|739778.8|31
1626430030000|2021-07-16 10:07:10|741298.4|740298.4|741771.2|739771.2|741789.9|740298.4|741283.4|739770.2|31
1626430040000|2021-07-16 10:07:20|741772.2|739772.2|741272.4|740272.4|741773.5|740286|741268.8|739769.2|23
1626430050000|2021-07-16 10:07:30|741272.8|740272.8|741773.2|739773.2|741778.3|740278|741266.7|739773.2|19
1626430060000|2021-07-16 10:07:40|741775.1|739775.1|741280.4|740280.4|741795.1|740297.7|741279.7|739775.1|27
1626430070000|2021-07-16 10:07:50|741280|740280|741316.1|740316.1|741318.2|740318.2|741279.9|740279.9|22
1626430080000|2021-07-16 10:08:00|741314.4|740314.4|741292.9|740292.9|741318|740318|741264.9|740264.9|28
1626430090000|2021-07-16 10:08:10|741281.9|740281.9|741270.6|740270.6|741293.6|740293.6|741264.9|740264.9|38
1626430100000|2021-07-16 10:08:20|741272.2|740272.2|741280.8|740280.8|741285|740285|741268.3|740268.3|27
1626430110000|2021-07-16 10:08:30|741281.4|740281.4|741289.1|740289.1|741786.8|740300.1|741281.4|739786.8|30
1626430120000|2021-07-16 10:08:40|741277.8|740277.8|741295.3|740295.3|741298.9|740298.9|741273.4|740273.4|32
1626430130000|2021-07-16 10:08:50|741301.5|740301.5|741279.2|740279.2|741795.3|740302|741279.2|739792.5|30
1626430140000|2021-07-16 10:09:00|741281.6|740281.6|741270.6|740270.6|741281.6|740281.6|741270.3|740270.3|24
1626430150000|2021-07-16 10:09:10|741290.2|740290.2|741287.1|740287.1|741293.9|740293.9|741277.4|740277.4|21
1626430160000|2021-07-16 10:09:20|741284.6|740284.6|741296.8|740296.8|741298.9|740298.9|741264.9|740264.9|22
1626430170000|2021-07-16 10:09:30|741297.3|740297.3|741299.3|740299.3|741300.3|740300.3|741292|740292|21
1626430180000|2021-07-16 10:09:40|741295.8|740295.8|741828.5|739828.5|741842.9|740393.8|741295.7|739819.9|35
1626430190000|2021-07-16 10:09:50|741828.9|739828.9|741268.6|740268.6|741830.7|740301|741267.5|739818.3|24
1626430200000|2021-07-16 10:10:00|741267.2|740267.2|741789.6|739789.6|741797.9|740287.4|741267.2|739781.8|37
1626430210000|2021-07-16 10:10:10|741789.9|739789.9|741785.9|739785.9|741799.8|739799.8|741783.3|739783.3|34
1626430220000|2021-07-16 10:10:20|741787.2|739787.2|741798.8|739798.8|741799.4|739799.4|741782|739782|31
1626430230000|2021-07-16 10:10:30|741797.5|739797.5|741316|740316|741824.1|740316|741289.5|739794.9|27
1626430240000|2021-07-16 10:10:40|741295.4|740295.4|741797.2|739797.2|741812.5|740311.7|741295.4|739790.8|23
1626430250000|2021-07-16 10:10:50|741797.3|739797.3|741797.3|739797.3|741809.7|739809.7|741795.3|739795.3|23
1626430260000|2021-07-16 10:11:00|741799.9|739799.9|741831.5|739831.5|741889.9|740353|741353|739797.1|31
1626430270000|2021-07-16 10:11:10|741828.8|739828.8|741781.5|739781.5|741828.8|740279.7|741272.8|739779.7|36
1626430280000|2021-07-16 10:11:20|741781.7|739781.7|741772.8|739772.8|741799.6|740296.2|741271.6|739772.8|37
1626430290000|2021-07-16 10:11:30|741773.7|739773.7|741824.6|739824.6|741842.1|739842.1|741773.7|739773.7|34
1626430300000|2021-07-16 10:11:40|741827.4|739827.4|741935.2|739935.2|741935.2|740438.6|741389|739827.4|36
1626430310000|2021-07-16 10:11:50|741923.3|739923.3|741935.4|739935.4|741955.5|740406.3|741405|739883.6|37
1626430320000|2021-07-16 10:12:00|741937.7|739937.7|741952.7|739952.7|741967.3|740471.4|741435.3|739937.5|38
1626430330000|2021-07-16 10:12:10|741954.5|739954.5|742004.8|740004.8|742007.8|740007.8|741954.5|739954.5|34
1626430340000|2021-07-16 10:12:20|742009.9|740009.9|741975.9|739975.9|742009.9|740009.9|741967.6|739967.6|23
1626430350000|2021-07-16 10:12:30|741977.7|739977.7|741969.1|739969.1|741999.1|740461.9|741461.9|739937|32
1626430360000|2021-07-16 10:12:40|741964.6|739964.6|741979.7|739979.7|741980.3|739980.3|741961.3|739961.3|33
1626430370000|2021-07-16 10:12:50|741975.9|739975.9|741945.9|739945.9|741980.5|739980.5|741941.5|739941.5|37
1626430380000|2021-07-16 10:13:00|741945.5|739945.5|741514.9|740514.9|742068.9|740514.9|741514.9|739945.5|38
1626430390000|2021-07-16 10:13:10|741519.4|740519.4|742058.5|740058.5|742060.3|740549.9|741515.9|740000.7|31
1626430400000|2021-07-16 10:13:20|742062|740062|741569|740569|742073.5|740573|741563.1|740047.8|32
1626430410000|2021-07-16 10:13:30|742066.8|740066.8|742017.2|740017.2|742071.5|740533.8|741508.4|740013.2|31
1626430420000|2021-07-16 10:13:40|742016.1|740016.1|741469.4|740469.4|742019.2|740471.3|741460.4|739963.2|32
1626430430000|2021-07-16 10:13:50|741470.2|740470.2|742014.8|740014.8|742018.5|740518|741468.4|739968.5|31
1626430440000|2021-07-16 10:14:00|742011.7|740011.7|742008.6|740008.6|742017.9|740017.9|742007.1|740007.1|22
1626430450000|2021-07-16 10:14:10|742008.2|740008.2|741963|739963|742008.7|740008.7|741955.6|739955.6|34
1626430460000|2021-07-16 10:14:20|741962.1|739962.1|741956.2|739956.2|741963.9|739963.9|741944.9|739944.9|26
1626430470000|2021-07-16 10:14:30|741958.7|739958.7|741994.1|739994.1|741994.4|740466.2|741464.6|739958.7|27
1626430480000|2021-07-16 10:14:40|741994.5|739994.5|741969.6|739969.6|742023|740472.4|741468.3|739969.6|33
1626430490000|2021-07-16 10:14:50|741968.9|739968.9|741924.7|739924.7|741976.3|740415.4|741415.4|739924.5|32
1626430500000|2021-07-16 10:15:00|741927.5|739927.5|741904.2|739904.2|741934.1|739934.1|741901.6|739901.6|34
1626430510000|2021-07-16 10:15:10|741903.4|739903.4|741833.3|739833.3|741921.5|739921.5|741833.3|739833.3|34
1626430520000|2021-07-16 10:15:20|741838.9|739838.9|741834.5|739834.5|741847.9|739847.9|741834.5|739834.5|31
1626430530000|2021-07-16 10:15:30|741832.3|739832.3|741856.3|739856.3|741859.5|740330.2|741327.2|739821.4|34
1626430540000|2021-07-16 10:15:40|741854.5|739854.5|741863.1|739863.1|741863.1|739863.1|741854.5|739854.5|21
1626430550000|2021-07-16 10:15:50|741868.2|739868.2|741850.8|739850.8|741868.2|739868.2|741836.2|739836.2|32
1626430560000|2021-07-16 10:16:00|741853.5|739853.5|741862.9|739862.9|741865.4|739865.4|741853.3|739853.3|23
1626430570000|2021-07-16 10:16:10|741862.2|739862.2|741380.9|740380.9|741878.5|740381.4|741376.2|739860.8|28
1626430580000|2021-07-16 10:16:20|741380.4|740380.4|741973.4|739973.4|741981.7|740468.9|741380.4|739954|37
1626430590000|2021-07-16 10:16:30|741978|739978|741973.1|739973.1|741978|739978|741963.9|739963.9|32
1626430600000|2021-07-16 10:16:40|741974.5|739974.5|741966.2|739966.2|741977.8|739977.8|741965.7|739965.7|27
1626430610000|2021-07-16 10:16:50|741968.1|739968.1|742059.4|740059.4|742086.2|740086.2|741968.1|739968.1|29
1626430620000|2021-07-16 10:17:00|742057.3|740057.3|742058.4|740058.4|742079.3|740079.3|742057.3|740057.3|23
1626430630000|2021-07-16 10:17:10|742059|740059|742093.1|740093.1|742096.2|740585.1|741585.1|740028.9|32
1626430640000|2021-07-16 10:17:20|742094.6|740094.6|742062.3|740062.3|742095.2|740095.2|742062.3|740062.3|28
1626430650000|2021-07-16 10:17:30|742068.8|740068.8|742049.8|740049.8|742068.8|740068.8|742030.8|740030.8|23
1626430660000|2021-07-16 10:17:40|742050.8|740050.8|742125.8|740125.8|742128|740615.5|741615.5|740049.9|28
1626430670000|2021-07-16 10:17:50|742129|740129|742081.5|740081.5|742129|740626.7|741612.9|740080.6|27
1626430680000|2021-07-16 10:18:00|742083.2|740083.2|742096.8|740096.8|742123.1|740606.3|741581|740072.5|37
1626430690000|2021-07-16 10:18:10|742095.8|740095.8|742098.3|740098.3|742115.4|740115.4|742082.9|740082.9|32
1626430700000|2021-07-16 10:18:20|742099|740099|741506.3|740506.3|742102.2|740506.3|741506.3|740089.6|25
1626430710000|2021-07-16 10:18:30|741504.6|740504.6|741972.2|739972.2|742009.9|740513.3|741504.6|739972.2|34
1626430720000|2021-07-16 10:18:40|741970.6|739970.6|741978.4|739978.4|741982|739982|741970.6|739970.6|30
1626430730000|2021-07-16 10:18:50|741975.7|739975.7|742004.4|740004.4|742007.6|740007.6|741974.7|739974.7|28
1626430740000|2021-07-16 10:19:00|742005|740005|742003.7|740003.7|742010.8|740010.8|741997.1|739997.1|29
1626430750000|2021-07-16 10:19:10|742003.5|740003.5|741999.9|739999.9|742003.5|740500.5|741436.8|739936.5|33
1626430760000|2021-07-16 10:19:20|741999.4|739999.4|741502.9|740502.9|742006.5|740502.9|741495.8|739987.2|29
1626430770000|2021-07-16 10:19:30|741501.7|740501.7|742003.2|740003.2|742009.5|740501.7|741496.5|739997.8|31
1626430780000|2021-07-16 10:19:40|742000.5|740000.5|742005.9|740005.9|742007.6|740007.6|741993.2|739993.2|30
1626430790000|2021-07-16 10:19:50|742003.6|740003.6|742000.9|740000.9|742003.6|740003.6|741995.4|739995.4|18
1626430800000|2021-07-16 10:20:00|742000.6|740000.6|742004.3|740004.3|742005.9|740005.9|741993.2|739993.2|26
1626430810000|2021-07-16 10:20:10|742005.5|740005.5|741997.2|739997.2|742011|740011|741985.8|739985.8|26
1626430820000|2021-07-16 10:20:20|741998.6|739998.6|741946.9|739946.9|742002.8|740002.8|741942.4|739942.4|32
1626430830000|2021-07-16 10:20:30|741948.3|739948.3|742003.7|740003.7|742013.4|740013.4|741948|739948|37
1626430840000|2021-07-16 10:20:40|742001.2|740001.2|742007.1|740007.1|742033.7|740529.3|741525.2|739996.1|27
1626430850000|2021-07-16 10:20:50|741992|739992|742035|740035|742039|740039|741992|739992|31
1626430860000|2021-07-16 10:21:00|742034.6|740034.6|742087.4|740087.4|742089.8|740089.8|742028.7|740028.7|30
1626430870000|2021-07-16 10:21:10|742087.8|740087.8|742120.5|740120.5|742133.8|740133.8|742073.8|740073.8|28
1626430880000|2021-07-16 10:21:20|742126|740126|742142.5|740142.5|742150.6|740150.6|742125.1|740125.1|30
1626430890000|2021-07-16 10:21:30|742143.4|740143.4|742172.1|740172.1|742172.6|740172.6|742142.5|740142.5|27
1626430900000|2021-07-16 10:21:40|742173.1|740173.1|742155.3|740155.3|742174|740174|742134.5|740134.5|32
1626430910000|2021-07-16 10:21:50|742154.7|740154.7|742143.2|740143.2|742154.7|740154.7|742141.6|740141.6|25
1626430920000|2021-07-16 10:22:00|742143.5|740143.5|742127.7|740127.7|742143.5|740143.5|742124.3|740124.3|29
1626430930000|2021-07-16 10:22:10|742129|740129|742118.1|740118.1|742139|740139|742114.3|740114.3|28
1626430940000|2021-07-16 10:22:20|742129.7|740129.7|742124.8|740124.8|742159.1|740159.1|742124.8|740124.8|31
1626430950000|2021-07-16 10:22:30|742138.8|740138.8|742141.5|740141.5|742149.7|740149.7|742124.4|740124.4|34
1626430960000|2021-07-16 10:22:40|742140.9|740140.9|742088.7|740088.7|742140.9|740140.9|742070.9|740070.9|35
1626430970000|2021-07-16 10:22:50|742060.7|740060.7|742023.7|740023.7|742083.8|740083.8|742019.9|740019.9|36
1626430980000|2021-07-16 10:23:00|742023|740023|742067.7|740067.7|742073.3|740073.3|742012.2|740012.2|27
1626430990000|2021-07-16 10:23:10|742062.2|740062.2|742188.3|740188.3|742188.3|740730.4|741610.6|740062.2|35
1626431000000|2021-07-16 10:23:20|742193|740193|742224.1|740224.1|742244|740244|742179.7|740179.7|38
1626431010000|2021-07-16 10:23:30|742228.6|740228.6|742188.3|740188.3|742228.6|740687.5|741687.5|740178.2|30
1626431020000|2021-07-16 10:23:40|741683.4|740683.4|741687.4|740687.4|741694.7|740694.7|741680.7|740680.7|23
1626431030000|2021-07-16 10:23:50|741690.6|740690.6|741690.9|740690.9|741693.8|740693.8|741687.7|740687.7|12
1626431040000|2021-07-16 10:24:00|741691.4|740691.4|742180.9|740180.9|742188.5|740691.4|741660.7|740170|27
1626431050000|2021-07-16 10:24:10|742184.8|740184.8|742191.5|740191.5|742200.3|740200.3|742184.8|740184.8|38
1626431060000|2021-07-16 10:24:20|742199.1|740199.1|742206.2|740206.2|742213.2|740696.2|741680.5|740173.8|32
1626431070000|2021-07-16 10:24:30|742199.5|740199.5|742199.2|740199.2|742201|740201|742193.2|740193.2|25
1626431080000|2021-07-16 10:24:40|742199|740199|742217.9|740217.9|742220|740714.8|741714.8|740195.2|28
1626431090000|2021-07-16 10:24:50|742219.8|740219.8|742239.8|740239.8|742240.7|740240.7|742208.4|740208.4|27
1626431100000|2021-07-16 10:25:00|742238.9|740238.9|742226.3|740226.3|742243|740243|742221.9|740221.9|30
1626431110000|2021-07-16 10:25:10|742223.1|740223.1|742251.5|740251.5|742258.1|740258.1|742220.3|740220.3|31
1626431120000|2021-07-16 10:25:20|742248.4|740248.4|742236.6|740236.6|742248.4|740248.4|742236.6|740236.6|28
1626431130000|2021-07-16 10:25:30|742222.1|740222.1|742215.5|740215.5|742228.7|740228.7|742211.4|740211.4|30
1626431140000|2021-07-16 10:25:40|742214.6|740214.6|741715.9|740715.9|742236.9|740745.2|741706.9|740101.6|39
1626431150000|2021-07-16 10:25:50|741715.4|740715.4|742237.6|740237.6|742242.6|740715.4|741710|740206.9|35
1626431160000|2021-07-16 10:26:00|742234.7|740234.7|741670.6|740670.6|742236.8|740699.3|741670.6|740171.8|39
1626431170000|2021-07-16 10:26:10|741673.6|740673.6|742148.1|740148.1|742175.5|740673.6|741664.1|740142.8|37
1626431180000|2021-07-16 10:26:20|741621.7|740621.7|741590.3|740590.3|742127.6|740637.3|741587.3|740116.8|36
1626431190000|2021-07-16 10:26:30|741591.2|740591.2|742117|740117|742130.6|740628.4|741584.8|740083.1|34
1626431200000|2021-07-16 10:26:40|742116.3|740116.3|741606|740606|742117.4|740613.2|741600.7|740104.1|35
1626431210000|2021-07-16 10:26:50|741606.2|740606.2|741609.6|740609.6|741616.3|740616.3|741605.5|740605.5|24
1626431220000|2021-07-16 10:27:00|741610.1|740610.1|742118.6|740118.6|742137.8|740629.9|741605.5|740109.9|35
1626431230000|2021-07-16 10:27:10|742121.9|740121.9|742115.2|740115.2|742128.3|740128.3|742108.1|740108.1|25
1626431240000|2021-07-16 10:27:20|742109.8|740109.8|742116.9|740116.9|742123.4|740123.4|742109.1|740109.1|25
1626431250000|2021-07-16 10:27:30|742116.7|740116.7|742100|740100|742132.7|740132.7|742098.9|740098.9|28
1626431260000|2021-07-16 10:27:40|742101|740101|742092.6|740092.6|742112.6|740609.8|741591.5|740092.6|26
1626431270000|2021-07-16 10:27:50|742093.9|740093.9|741481.4|740481.4|742098.5|740617|741471.3|740085.9|31
1626431280000|2021-07-16 10:28:00|741481.1|740481.1|742028.5|740028.5|742029|740522.6|741469.3|740027.3|23
1626431290000|2021-07-16 10:28:10|741533.3|740533.3|741508|740508|741540.1|740540.1|741503.9|740503.9|22
1626431300000|2021-07-16 10:28:20|741509|740509|741470|740470|742030|740553.2|741462.6|740019.1|32
1626431310000|2021-07-16 10:28:30|741469.5|740469.5|741420.1|740420.1|741469.5|740469.5|741420.1|740420.1|36
1626431320000|2021-07-16 10:28:40|741410.1|740410.1|741415.6|740415.6|741422.8|740422.8|741410.1|740410.1|24
1626431330000|2021-07-16 10:28:50|741413|740413|741402.1|740402.1|741442.7|740442.7|741379.4|740379.4|28
1626431340000|2021-07-16 10:29:00|741404.2|740404.2|741889.7|739889.7|741917|740404.8|741387.9|739887.5|32
1626431350000|2021-07-16 10:29:10|741890.8|739890.8|741417.8|740417.8|741913|740431.8|741402.5|739890|29
1626431360000|2021-07-16 10:29:20|741422.3|740422.3|741483.2|740483.2|741961.5|740483.2|741421.5|739955|33
1626431370000|2021-07-16 10:29:30|741474.1|740474.1|741456.8|740456.8|741479.4|740479.4|741456.8|740456.8|25
1626431380000|2021-07-16 10:29:40|741460.6|740460.6|741571.2|740571.2|742053.1|740576.4|741456.9|740033.4|29
1626431390000|2021-07-16 10:29:50|741577.8|740577.8|742039.6|740039.6|742039.6|740581.3|741528.4|740033.8|23
1626431400000|2021-07-16 10:30:00|742038.8|740038.8|741540.4|740540.4|742039.1|740541.5|741529.3|740038.8|21
1626431410000|2021-07-16 10:30:10|741541.7|740541.7|741520|740520|742050.7|740567.7|741504.4|740023|30
1626431420000|2021-07-16 10:30:20|741511.1|740511.1|741492.6|740492.6|742018.7|740511.1|741488.8|739989.8|30
1626431430000|2021-07-16 10:30:30|741496.7|740496.7|741983.3|739983.3|741991.9|740501.1|741472.3|739982.7|36
1626431440000|2021-07-16 10:30:40|741983|739983|741976.9|739976.9|742018.9|740507.5|741478.9|739976.9|26
1626431450000|2021-07-16 10:30:50|741976.4|739976.4|741588.2|740588.2|742113.4|740588.2|741551.8|739974.2|32
1626431460000|2021-07-16 10:31:00|741588.5|740588.5|741657.8|740657.8|742155.6|740672.2|741570.7|740110.1|33
1626431470000|2021-07-16 10:31:10|741658|740658|741729.9|740729.9|742211.1|740745.8|741658|740211.1|31
1626431480000|2021-07-16 10:31:20|741733.7|740733.7|741705.2|740705.2|741733.7|740733.7|741691.4|740691.4|27
1626431490000|2021-07-16 10:31:30|741706.1|740706.1|741676.9|740676.9|741713|740713|741672|740672|24
1626431500000|2021-07-16 10:31:40|741678.1|740678.1|741688.7|740688.7|741692|740692|741671.4|740671.4|28
1626431510000|2021-07-16 10:31:50|741686.4|740686.4|742172.2|740172.2|742182.1|740686.4|741672.1|740161.8|25
1626431520000|2021-07-16 10:32:00|742166|740166|742166.3|740166.3|742173.1|740173.1|742161.5|740161.5|31
1626431530000|2021-07-16 10:32:10|742177.4|740177.4|742161|740161|742177.5|740177.5|742157.6|740157.6|32
1626431540000|2021-07-16 10:32:20|742160.6|740160.6|742219.1|740219.1|742221.2|740707|741707|740160.1|27
1626431550000|2021-07-16 10:32:30|741717.4|740717.4|741732.3|740732.3|741735.6|740735.6|741716.3|740716.3|21
1626431560000|2021-07-16 10:32:40|741724.3|740724.3|741730.2|740730.2|741730.2|740730.2|741721.7|740721.7|23
1626431570000|2021-07-16 10:32:50|741730|740730|741734|740734|741734|740734|741721.7|740721.7|18
1626431580000|2021-07-16 10:33:00|741736.7|740736.7|742266.2|740266.2|742271|740790.4|741735.5|740264.8|36
1626431590000|2021-07-16 10:33:10|742264.6|740264.6|742292.6|740292.6|742296.8|740796.2|741785.7|740264.6|32
1626431600000|2021-07-16 10:33:20|742293.4|740293.4|742267.1|740267.1|742293.4|740807|741762.3|740267.1|35
1626431610000|2021-07-16 10:33:30|742263.3|740263.3|741759.3|740759.3|742275.1|740771.4|741737.3|740253.9|32
1626431620000|2021-07-16 10:33:40|741757.3|740757.3|742273.6|740273.6|742276.9|740767.4|741756.5|740269.6|28
1626431630000|2021-07-16 10:33:50|742269.6|740269.6|741755|740755|742276.9|740770.7|741751.1|740269.6|28
1626431640000|2021-07-16 10:34:00|741753.9|740753.9|741725.4|740725.4|742261.4|740756|741720.2|740234.9|28
1626431650000|2021-07-16 10:34:10|741704.7|740704.7|741727.4|740727.4|741739|740739|741704.7|740704.7|20
1626431660000|2021-07-16 10:34:20|741729.8|740729.8|741656.7|740656.7|742156.7|740729.8|741647.4|740154.3|28
1626431670000|2021-07-16 10:34:30|741656.1|740656.1|741641.1|740641.1|742153.5|740656.1|741633.8|740142.6|31
1626431680000|2021-07-16 10:34:40|741640.9|740640.9|741598.3|740598.3|742150.9|740650.3|741591.7|740148.9|27
1626431690000|2021-07-16 10:34:50|741598.8|740598.8|741589.3|740589.3|741598.8|740598.8|741577.7|740577.7|25
1626431700000|2021-07-16 10:35:00|741590.2|740590.2|741577.3|740577.3|741600|740600|741576.5|740576.5|26
1626431710000|2021-07-16 10:35:10|741578.4|740578.4|741657.2|740657.2|742166.5|740657.2|741575.2|740136.8|30
1626431720000|2021-07-16 10:35:20|741659.6|740659.6|742137.6|740137.6|742158.2|740661|741642.2|740137.6|30
1626431730000|2021-07-16 10:35:30|742140.3|740140.3|741639.3|740639.3|742140.3|740641.6|741635.8|740140.3|24
1626431740000|2021-07-16 10:35:40|741636.7|740636.7|742180.3|740180.3|742180.5|740645.3|741636.7|740159.7|26
1626431750000|2021-07-16 10:35:50|742182.9|740182.9|742169.3|740169.3|742192.9|740192.9|742168.6|740168.6|34
1626431760000|2021-07-16 10:36:00|742170.1|740170.1|742137.7|740137.7|742181.2|740674.2|741653.9|740130.9|35
1626431770000|2021-07-16 10:36:10|742131.7|740131.7|741683.3|740683.3|742183|740689.5|741641.8|740131.7|37
1626431780000|2021-07-16 10:36:20|741677.4|740677.4|741656.4|740656.4|741678.9|740678.9|741642.2|740642.2|32
1626431790000|2021-07-16 10:36:30|741657.5|740657.5|741677.3|740677.3|742180.1|740682.8|741644.4|740174|29
1626431800000|2021-07-16 10:36:40|741679.2|740679.2|741667.5|740667.5|742161|740686.4|741661.3|740155.3|29
1626431810000|2021-07-16 10:36:50|741667.1|740667.1|741689.1|740689.1|742190|740695.8|741662.7|740162.8|36
1626431820000|2021-07-16 10:37:00|741689.3|740689.3|741703.7|740703.7|742209.2|740718.9|741689.3|740196.2|35
1626431830000|2021-07-16 10:37:10|741704.2|740704.2|741695.3|740695.3|742207.8|740714.9|741695.1|740199.9|37
1626431840000|2021-07-16 10:37:20|741698.4|740698.4|741683.5|740683.5|741703.9|740703.9|741683.1|740683.1|27
1626431850000|2021-07-16 10:37:30|741683.1|740683.1|741673.5|740673.5|742178.9|740691.9|741652.1|740163.2|32
1626431860000|2021-07-16 10:37:40|741675.2|740675.2|742166|740166|742166|740679.8|741663.9|740166|27
1626431870000|2021-07-16 10:37:50|742166.1|740166.1|741671.1|740671.1|742170.3|740680.6|741656.7|740166.1|21
1626431880000|2021-07-16 10:38:00|741668.6|740668.6|741696.2|740696.2|742192.4|740707.8|741660.1|740163.7|37
1626431890000|2021-07-16 10:38:10|741703.7|740703.7|741702.9|740702.9|741704.4|740704.4|741686.7|740686.7|22
1626431900000|2021-07-16 10:38:20|741692.1|740692.1|741681.2|740681.2|742175.6|740696.5|741674.9|740168.3|25
1626431910000|2021-07-16 10:38:30|741672.2|740672.2|741701|740701|742193.7|740706.2|741672.2|740163.2|27
1626431920000|2021-07-16 10:38:40|741704.9|740704.9|741698.3|740698.3|741707.9|740707.9|741698.3|740698.3|22
1626431930000|2021-07-16 10:38:50|741696.8|740696.8|741746|740746|741754.5|740754.5|741696.1|740696.1|29
1626431940000|2021-07-16 10:39:00|741750.4|740750.4|741729.6|740729.6|741759.2|740759.2|741719.3|740719.3|33
1626431950000|2021-07-16 10:39:10|741730.4|740730.4|741736.1|740736.1|741751.1|740751.1|741723.9|740723.9|28
1626431960000|2021-07-16 10:39:20|741732|740732|741724|740724|741738.8|740738.8|741719|740719|25
1626431970000|2021-07-16 10:39:30|741739.2|740739.2|742199|740199|742207.5|740739.2|741703.3|740193.3|30
1626431980000|2021-07-16 10:39:40|741706.3|740706.3|741689.8|740689.8|742207|740706.3|741685.9|740178.8|31
1626431990000|2021-07-16 10:39:50|741688.7|740688.7|741686.7|740686.7|741688.7|740688.7|741658.8|740658.8|23
1626432000000|2021-07-16 10:40:00|741679.4|740679.4|741661.2|740661.2|741680|740680|741652.9|740652.9|25
1626432010000|2021-07-16 10:40:10|741656.4|740656.4|741631.6|740631.6|742159.8|740664.3|741620.2|740131.7|29
1626432020000|2021-07-16 10:40:20|741624.2|740624.2|742125.7|740125.7|742128.4|740639|741623.4|740119.5|32
1626432030000|2021-07-16 10:40:30|741624.5|740624.5|742118.6|740118.6|742162.5|740685.4|741593.4|740117.1|37
1626432040000|2021-07-16 10:40:40|742112.6|740112.6|741679.1|740679.1|742174.7|740683|741613.4|740112.6|40
1626432050000|2021-07-16 10:40:50|741682.2|740682.2|741721|740721|742206.1|740721|741673.1|740176.2|36
1626432060000|2021-07-16 10:41:00|741722.3|740722.3|742158|740158|742158.4|740733|741652.4|740155.9|32
1626432070000|2021-07-16 10:41:10|742157.3|740157.3|741614.4|740614.4|742157.3|740636.5|741590|740157.3|27
1626432080000|2021-07-16 10:41:20|741612.8|740612.8|741596.6|740596.6|741618.9|740618.9|741588.5|740588.5|26
1626432090000|2021-07-16 10:41:30|741602.2|740602.2|741612.7|740612.7|741623.5|740623.5|741599.7|740599.7|27
1626432100000|2021-07-16 10:41:40|741611.5|740611.5|741606.5|740606.5|741612.6|740612.6|741601.9|740601.9|19
1626432110000|2021-07-16 10:41:50|741606.6|740606.6|741628.5|740628.5|742110.5|740634|741606.6|740103|19
1626432120000|2021-07-16 10:42:00|741639.7|740639.7|742189|740189|742193.1|740716|741635.5|740188.5|30
1626432130000|2021-07-16 10:42:10|742199.3|740199.3|741687.8|740687.8|742199.3|740724.6|741687.8|740190.4|31
1626432140000|2021-07-16 10:42:20|741693.7|740693.7|741617.2|740617.2|742113.8|740693.7|741593.5|740112.3|28
1626432150000|2021-07-16 10:42:30|741610.7|740610.7|741622.1|740622.1|741635.5|740635.5|741592.5|740592.5|37
1626432160000|2021-07-16 10:42:40|741622.6|740622.6|741615.4|740615.4|741626.1|740626.1|741611.4|740611.4|33
1626432170000|2021-07-16 10:42:50|741612.7|740612.7|741648.1|740648.1|741650.3|740650.3|741600.5|740600.5|29
1626432180000|2021-07-16 10:43:00|741647.3|740647.3|741727|740727|741733.2|740733.2|741647.3|740647.3|30
1626432190000|2021-07-16 10:43:10|741722.4|740722.4|741719.8|740719.8|741727.1|740727.1|741718.8|740718.8|30
1626432200000|2021-07-16 10:43:20|741721|740721|741735|740735|741735|740735|741719.7|740719.7|28
1626432210000|2021-07-16 10:43:30|741731.2|740731.2|741707.9|740707.9|742206.9|740742.9|741694.6|740194.9|32
1626432220000|2021-07-16 10:43:40|741708.8|740708.8|741683.6|740683.6|742191.4|740716.3|741680.1|740186.3|36
1626432230000|2021-07-16 10:43:50|741683.1|740683.1|741673.2|740673.2|741699.2|740699.2|741667.2|740667.2|35
1626432240000|2021-07-16 10:44:00|741672.2|740672.2|741690.9|740690.9|741706.8|740706.8|741665.5|740665.5|35
1626432250000|2021-07-16 10:44:10|741685.6|740685.6|741690.3|740690.3|742179.7|740693.7|741673.3|740179.7|34
1626432260000|2021-07-16 10:44:20|741689.4|740689.4|741697.8|740697.8|742206.2|740712.4|741689.4|740197.8|28
1626432270000|2021-07-16 10:44:30|741697.6|740697.6|741731.3|740731.3|741744.1|740744.1|741697.6|740697.6|30
1626432280000|2021-07-16 10:44:40|741739.5|740739.5|741733|740733|741739.7|740739.7|741702.4|740702.4|29
1626432290000|2021-07-16 10:44:50|741730.3|740730.3|741705.6|740705.6|742206.8|740730.3|741705.6|740198.5|28
1626432300000|2021-07-16 10:45:00|741704.4|740704.4|741712.9|740712.9|741723.5|740723.5|741703.2|740703.2|32
1626432310000|2021-07-16 10:45:10|741714.3|740714.3|742180.8|740180.8|742184.4|740715.7|741701.3|740180.8|33
1626432320000|2021-07-16 10:45:20|742173.6|740173.6|741683.5|740683.5|742173.6|740686.4|741665.9|740167.8|29
1626432330000|2021-07-16 10:45:30|741684.2|740684.2|741695.1|740695.1|741697.9|740697.9|741674.9|740674.9|25
1626432340000|2021-07-16 10:45:40|741692.9|740692.9|741710.6|740710.6|741718.2|740718.2|741692.9|740692.9|27
1626432350000|2021-07-16 10:45:50|741710.4|740710.4|741703|740703|741712.7|740712.7|741696|740696|25
1626432360000|2021-07-16 10:46:00|741701.6|740701.6|741625.8|740625.8|741718.5|740718.5|741602.8|740602.8|31
1626432370000|2021-07-16 10:46:10|741635.5|740635.5|741608.2|740608.2|741635.5|740635.5|741597.6|740597.6|24
1626432380000|2021-07-16 10:46:20|741620|740620|741621|740621|741644|740644|741609.8|740609.8|27
1626432390000|2021-07-16 10:46:30|741621.2|740621.2|741637.5|740637.5|742096.2|740645.6|741585.3|740091|29
1626432400000|2021-07-16 10:46:40|741638.5|740638.5|741593.5|740593.5|742121.9|740655.7|741588.2|740121.9|38
1626432410000|2021-07-16 10:46:50|741593.9|740593.9|741566.4|740566.4|741597.6|740597.6|741564.9|740564.9|28
1626432420000|2021-07-16 10:47:00|741561.6|740561.6|741565.6|740565.6|741572.8|740572.8|741554.5|740554.5|30
1626432430000|2021-07-16 10:47:10|741573.3|740573.3|741559.2|740559.2|741578.7|740578.7|741544|740544|32
1626432440000|2021-07-16 10:47:20|741559.9|740559.9|741494.8|740494.8|741559.9|740559.9|741489.9|740489.9|33
1626432450000|2021-07-16 10:47:30|741493.8|740493.8|741501.2|740501.2|741519.3|740519.3|741490.5|740490.5|28
1626432460000|2021-07-16 10:47:40|741527|740527|741510|740510|741527|740527|741489.1|740489.1|30
1626432470000|2021-07-16 10:47:50|741547.4|740547.4|741569.2|740569.2|741584.3|740584.3|741533.1|740533.1|21
1626432480000|2021-07-16 10:48:00|741562.5|740562.5|741550.5|740550.5|741565.9|740565.9|741550.5|740550.5|21
1626432490000|2021-07-16 10:48:10|741552.2|740552.2|741564.5|740564.5|741566.6|740566.6|741552.2|740552.2|15
1626432500000|2021-07-16 10:48:20|741567.6|740567.6|741550.8|740550.8|741567.6|740567.6|741550.8|740550.8|25
1626432510000|2021-07-16 10:48:30|741547.7|740547.7|741538.7|740538.7|741556.9|740556.9|741526.1|740526.1|25
1626432520000|2021-07-16 10:48:40|741533.1|740533.1|741551.9|740551.9|741555.8|740555.8|741528.3|740528.3|32
1626432530000|2021-07-16 10:48:50|741552.6|740552.6|741536|740536|741553|740553|741536|740536|24
1626432540000|2021-07-16 10:49:00|741492|740492|741475.4|740475.4|741978.9|740492|741464|739978.9|31
1626432550000|2021-07-16 10:49:10|741469.7|740469.7|741468|740468|741985.3|740492.4|741446.7|739978.8|38
1626432560000|2021-07-16 10:49:20|741450.3|740450.3|741470.8|740470.8|741964.9|740476|741448.6|739954.8|27
1626432570000|2021-07-16 10:49:30|741470.6|740470.6|741476.6|740476.6|741484.4|740484.4|741466.7|740466.7|27
1626432580000|2021-07-16 10:49:40|741496.2|740496.2|741413.9|740413.9|741989.4|740497|741413.9|739944|34
1626432590000|2021-07-16 10:49:50|741415.7|740415.7|741421.3|740421.3|741435.7|740435.7|741415.7|740415.7|30
1626432600000|2021-07-16 10:50:00|741437|740437|741416.2|740416.2|741438.2|740438.2|741405.5|740405.5|23
1626432610000|2021-07-16 10:50:10|741427.1|740427.1|741947.2|739947.2|741950.7|740461.9|741427.1|739943.8|21
1626432620000|2021-07-16 10:50:20|741946.4|739946.4|741467.3|740467.3|741951.9|740467.3|741461.1|739946.4|23
1626432630000|2021-07-16 10:50:30|741467.4|740467.4|741467.4|740467.4|741467.4|740467.4|741459.1|740459.1|21
1626432640000|2021-07-16 10:50:40|741468.6|740468.6|741961.8|739961.8|741969|740477.4|741459.7|739960|27
1626432650000|2021-07-16 10:50:50|741960.4|739960.4|741953.4|739953.4|741962.6|740474.5|741454.1|739953.4|15
1626432660000|2021-07-16 10:51:00|741952.6|739952.6|741489.5|740489.5|741969.1|740513.5|741453.1|739952.6|29
1626432670000|2021-07-16 10:51:10|741489|740489|741468.9|740468.9|741495.1|740495.1|741459.5|740459.5|26
1626432680000|2021-07-16 10:51:20|741469.4|740469.4|741967.4|739967.4|741969.5|740496.4|741466|739961.3|31
1626432690000|2021-07-16 10:51:30|741969.5|739969.5|742012.8|740012.8|742021.4|740541.7|741481.2|739969.5|29
1626432700000|2021-07-16 10:51:40|742010.7|740010.7|741479.8|740479.8|742011.2|740515.8|741476.2|739989.6|32
1626432710000|2021-07-16 10:51:50|741477.2|740477.2|741481.4|740481.4|741967.8|740490|741462.2|739964|30
1626432720000|2021-07-16 10:52:00|741490.7|740490.7|741542.6|740542.6|741980.5|740544.5|741478.7|739980.5|32
1626432730000|2021-07-16 10:52:10|741542|740542|741612.6|740612.6|742084.8|740615.4|741526.7|740072.2|38
1626432740000|2021-07-16 10:52:20|741612.8|740612.8|741606.9|740606.9|742086|740612.8|741573.5|740080.7|33
1626432750000|2021-07-16 10:52:30|741605.9|740605.9|741592.9|740592.9|741612|740612|741579.7|740579.7|35
1626432760000|2021-07-16 10:52:40|742096.1|740096.1|741779.2|740779.2|742096.1|740787.5|741579.1|740073.2|26
1626432770000|2021-07-16 10:52:50|741781.5|740781.5|741756.6|740756.6|741781.5|740781.5|741749.1|740749.1|26
1626432780000|2021-07-16 10:53:00|741743.6|740743.6|741756.5|740756.5|741760.4|740760.4|741735.2|740735.2|24
1626432790000|2021-07-16 10:53:10|741755.7|740755.7|741742.8|740742.8|741758|740758|741739.3|740739.3|16
1626432800000|2021-07-16 10:53:20|741742.6|740742.6|741740.6|740740.6|741758.3|740758.3|741738.6|740738.6|16
1626432810000|2021-07-16 10:53:30|741738.1|740738.1|741756.2|740756.2|741758.3|740758.3|741738.1|740738.1|22
1626432820000|2021-07-16 10:53:40|741754.3|740754.3|741748.9|740748.9|741759|740759|741748.9|740748.9|21
1626432830000|2021-07-16 10:53:50|741748|740748|741752.2|740752.2|741752.2|740752.2|741746.3|740746.3|23
1626432840000|2021-07-16 10:54:00|741751.3|740751.3|742254.9|740254.9|742258.7|740778.8|741748.1|740254.6|24
1626432850000|2021-07-16 10:54:10|742256.6|740256.6|741755|740755|742256.6|740756.5|741753.8|740252.6|17
1626432860000|2021-07-16 10:54:20|741751.9|740751.9|741740.3|740740.3|741757.9|740757.9|741735.7|740735.7|22
1626432870000|2021-07-16 10:54:30|741739.9|740739.9|741733|740733|741743.3|740743.3|741727.4|740727.4|12
1626432880000|2021-07-16 10:54:40|741729.6|740729.6|741742.4|740742.4|741744.4|740744.4|741726.1|740726.1|16
1626432890000|2021-07-16 10:54:50|741742.8|740742.8|741754.8|740754.8|742244.4|740764.5|741736.4|740244.4|25
1626432900000|2021-07-16 10:55:00|741756.7|740756.7|741782.4|740782.4|741783.9|740783.9|741753.3|740753.3|32
1626432910000|2021-07-16 10:55:10|741779.5|740779.5|741788.7|740788.7|741795.8|740795.8|741773.2|740773.2|29
1626432920000|2021-07-16 10:55:20|741789.4|740789.4|741801.3|740801.3|742299.8|740801.3|741778.1|740287|29
1626432930000|2021-07-16 10:55:30|741803.1|740803.1|741812.2|740812.2|741814.4|740814.4|741797.8|740797.8|26
1626432940000|2021-07-16 10:55:40|741813.9|740813.9|741829.3|740829.3|741847.3|740847.3|741812.6|740812.6|25
1626432950000|2021-07-16 10:55:50|741829.1|740829.1|741862.9|740862.9|742334|740864.9|741828|740333.1|30
1626432960000|2021-07-16 10:56:00|741862|740862|741857|740857|742368.5|740870.6|741856.7|740360.2|16
1626432970000|2021-07-16 10:56:10|741857.6|740857.6|741860.9|740860.9|741865.3|740865.3|741855.4|740855.4|17
1626432980000|2021-07-16 10:56:20|741858.4|740858.4|741867.2|740867.2|741873.5|740873.5|741853.6|740853.6|17
1626432990000|2021-07-16 10:56:30|741864.6|740864.6|741868.3|740868.3|741869.5|740869.5|741863.4|740863.4|18
1626433000000|2021-07-16 10:56:40|741868.2|740868.2|741874.4|740874.4|741882.4|740882.4|741868.2|740868.2|12
1626433010000|2021-07-16 10:56:50|741877.6|740877.6|741880.8|740880.8|741881.7|740881.7|741875.1|740875.1|20
1626433020000|2021-07-16 10:57:00|741878.8|740878.8|741880.2|740880.2|741887.8|740887.8|741874|740874|28
1626433030000|2021-07-16 10:57:10|741880.5|740880.5|741876.7|740876.7|741881.8|740881.8|741876.7|740876.7|30
1626433040000|2021-07-16 10:57:20|741877|740877|741875.2|740875.2|741879.2|740879.2|741875.2|740875.2|24
1626433050000|2021-07-16 10:57:30|741875.3|740875.3|741834.1|740834.1|742340.4|740875.8|741830.5|740325.7|31
1626433060000|2021-07-16 10:57:40|741834.3|740834.3|741811.4|740811.4|741835.2|740835.2|741804.6|740804.6|34
1626433070000|2021-07-16 10:57:50|741809|740809|742300.1|740300.1|742300.2|740809.3|741806.2|740299.7|27
1626433080000|2021-07-16 10:58:00|742302.4|740302.4|741790.2|740790.2|742303.7|740798.9|741785.2|740278.6|31
1626433090000|2021-07-16 10:58:10|741791.3|740791.3|741793.3|740793.3|741793.7|740793.7|741787.7|740787.7|24
1626433100000|2021-07-16 10:58:20|741793.8|740793.8|742270|740270|742278.7|740796.2|741765.4|740270|21
1626433110000|2021-07-16 10:58:30|742270.1|740270.1|742287.6|740287.6|742300.4|740300.4|742264.6|740264.6|27
1626433120000|2021-07-16 10:58:40|742287.3|740287.3|741783.4|740783.4|742294.8|740795.5|741783.4|740286|21
1626433130000|2021-07-16 10:58:50|741780.4|740780.4|742314.2|740314.2|742314.2|740811.6|741780.4|740283.6|29
1626433140000|2021-07-16 10:59:00|742313.7|740313.7|742324.8|740324.8|742324.8|740324.8|742308.9|740308.9|14
1626433150000|2021-07-16 10:59:10|742324.4|740324.4|742271.3|740271.3|742324.4|740819.2|741759.4|740256|32
1626433160000|2021-07-16 10:59:20|741765.7|740765.7|741771.3|740771.3|742282.7|740783.2|741765.7|740259.5|30
1626433170000|2021-07-16 10:59:30|741774.1|740774.1|742287.5|740287.5|742309.1|740804.7|741774.1|740287.5|37
1626433180000|2021-07-16 10:59:40|742286|740286|741784|740784|742291.5|740798.4|741784|740278.5|25
1626433190000|2021-07-16 10:59:50|741781.9|740781.9|741762.6|740762.6|742266.5|740781.9|741741.9|740243.1|37
1626433200000|2021-07-16 11:00:00|741766.6|740766.6|742291|740291|742304.9|740808.3|741759.2|740253.5|31
1626433210000|2021-07-16 11:00:10|742290.4|740290.4|741795.4|740795.4|742318.4|740812|741785.1|740287.7|27
1626433220000|2021-07-16 11:00:20|741792.6|740792.6|741786.8|740786.8|741795.7|740795.7|741784.7|740784.7|22
1626433230000|2021-07-16 11:00:30|741800.2|740800.2|741821.4|740821.4|742333|740839.5|741784.5|740333|24
1626433240000|2021-07-16 11:00:40|741822.7|740822.7|742331|740331|742332|740848.8|741816.3|740331|24
1626433250000|2021-07-16 11:00:50|741823.1|740823.1|741816.6|740816.6|741829.6|740829.6|741816.1|740816.1|19
1626433260000|2021-07-16 11:01:00|741817.6|740817.6|741864.9|740864.9|741872.9|740872.9|741817.4|740817.4|23
1626433270000|2021-07-16 11:01:10|741866|740866|741853.8|740853.8|742386.2|740878.7|741838.4|740355.3|33
1626433280000|2021-07-16 11:01:20|741847.8|740847.8|741870.7|740870.7|742370.3|740876.9|741832.2|740366.3|24
1626433290000|2021-07-16 11:01:30|741872.9|740872.9|742370.7|740370.7|742376.5|740873.8|741847.6|740333|26
1626433300000|2021-07-16 11:01:40|742374.7|740374.7|741880.8|740880.8|742378.7|740885.9|741827.6|740348|34
1626433310000|2021-07-16 11:01:50|741884.6|740884.6|741806.5|740806.5|742408.4|740897.7|741799.5|740300.7|29
1626433320000|2021-07-16 11:02:00|741795.2|740795.2|741801.4|740801.4|742337.5|740817.5|741782.3|740295.5|34
1626433330000|2021-07-16 11:02:10|741802|740802|741807.3|740807.3|742317.1|740809.6|741794.6|740303|25
1626433340000|2021-07-16 11:02:20|741802|740802|741963.7|740963.7|741965|740965|741797.7|740797.7|30
1626433350000|2021-07-16 11:02:30|741951.5|740951.5|741953|740953|741957.8|740957.8|741949.4|740949.4|21
1626433360000|2021-07-16 11:02:40|741956.4|740956.4|742449.4|740449.4|742450.9|740956.4|741946.5|740441.5|25
1626433370000|2021-07-16 11:02:50|742450.6|740450.6|741942.3|740942.3|742450.6|740947.2|741937.3|740433.5|24
1626433380000|2021-07-16 11:03:00|741941.1|740941.1|742446|740446|742446.5|740947.9|741924.8|740446|30
1626433390000|2021-07-16 11:03:10|742447|740447|741817.4|740817.4|742447.5|740957.1|741815.7|740321.5|25
1626433400000|2021-07-16 11:03:20|741821.2|740821.2|741827.5|740827.5|741838.6|740838.6|741814.7|740814.7|21
1626433410000|2021-07-16 11:03:30|741850.5|740850.5|741844.6|740844.6|742372.9|740885.3|741800.9|740343.9|30
1626433420000|2021-07-16 11:03:40|741841.4|740841.4|742327.4|740327.4|742335.4|740845.1|741831.3|740322.9|31
1626433430000|2021-07-16 11:03:50|742327.6|740327.6|742305.3|740305.3|742329.5|740329.5|742305.3|740305.3|24
1626433440000|2021-07-16 11:04:00|742304.9|740304.9|742323.4|740323.4|742328.9|740328.9|742304.9|740304.9|23
1626433450000|2021-07-16 11:04:10|742323.9|740323.9|742348.5|740348.5|742354|740850.8|741850.8|740322.9|22
1626433460000|2021-07-16 11:04:20|741852.7|740852.7|741834.6|740834.6|742340.3|740859.1|741831.3|740336|33
1626433470000|2021-07-16 11:04:30|741836.8|740836.8|742354.4|740354.4|742355.3|740836.8|741830.1|740316.9|31
1626433480000|2021-07-16 11:04:40|742354.1|740354.1|742368.4|740368.4|742377.7|740886|741862.1|740348.6|30
1626433490000|2021-07-16 11:04:50|742371|740371|742395.3|740395.3|742404.6|740902.4|741886.9|740371|32
1626433500000|2021-07-16 11:05:00|742396.4|740396.4|741870.9|740870.9|742398|740875|741846|740387.3|34
1626433510000|2021-07-16 11:05:10|741868.9|740868.9|742357.5|740357.5|742367.4|740870.4|741857.1|740353.9|29
1626433520000|2021-07-16 11:05:20|742364.2|740364.2|742348.7|740348.7|742364.2|740848.9|741824.7|740315.3|33
1626433530000|2021-07-16 11:05:30|742345.7|740345.7|741850.8|740850.8|742364.2|740861.6|741845.1|740340|18
1626433540000|2021-07-16 11:05:40|741847.7|740847.7|741844.3|740844.3|742351.1|740857.4|741844.3|740343.6|19
1626433550000|2021-07-16 11:05:50|741846.3|740846.3|741835|740835|741854.4|740854.4|741833.9|740833.9|12
1626433560000|2021-07-16 11:06:00|741838.5|740838.5|741842.7|740842.7|741851.7|740851.7|741835.3|740835.3|24
1626433570000|2021-07-16 11:06:10|741838.5|740838.5|741898|740898|742400.4|740930.9|741838.5|740387.3|25
1626433580000|2021-07-16 11:06:20|741904|740904|741865.4|740865.4|742403.3|740929.7|741854.8|740393.7|29
1626433590000|2021-07-16 11:06:30|741867.1|740867.1|741853.7|740853.7|741868.4|740868.4|741844.7|740844.7|24
1626433600000|2021-07-16 11:06:40|741854.1|740854.1|741869.4|740869.4|741886.7|740886.7|741851.1|740851.1|22
1626433610000|2021-07-16 11:06:50|741875.5|740875.5|741870.1|740870.1|741878|740878|741869|740869|17
1626433620000|2021-07-16 11:07:00|741867|740867|741846.7|740846.7|741867.4|740867.4|741844.8|740844.8|15
1626433630000|2021-07-16 11:07:10|741853.4|740853.4|741840.7|740840.7|741870.3|740870.3|741836.5|740836.5|15
1626433640000|2021-07-16 11:07:20|741841.6|740841.6|741835.8|740835.8|741846.6|740846.6|741831.4|740831.4|21
1626433650000|2021-07-16 11:07:30|741842.6|740842.6|742326.5|740326.5|742326.5|740872.2|741819.3|740326.5|27
1626433660000|2021-07-16 11:07:40|741841.8|740841.8|741789.8|740789.8|742295.4|740841.8|741775.1|740286.5|28
1626433670000|2021-07-16 11:07:50|741793|740793|742283.9|740283.9|742287.5|740793|741780.2|740282.6|16
1626433680000|2021-07-16 11:08:00|742281.8|740281.8|741813.5|740813.5|742290.2|740824.9|741740.5|740245.5|28
1626433690000|2021-07-16 11:08:10|741820.1|740820.1|741825|740825|741833.3|740833.3|741816.7|740816.7|22
1626433700000|2021-07-16 11:08:20|741826.3|740826.3|741840.5|740840.5|741847.4|740847.4|741826.3|740826.3|26
1626433710000|2021-07-16 11:08:30|741833.1|740833.1|741831.8|740831.8|742310.5|740840.1|741805.5|740300|31
1626433720000|2021-07-16 11:08:40|741830.3|740830.3|741808.9|740808.9|741831.5|740831.5|741803.7|740803.7|25
1626433730000|2021-07-16 11:08:50|741814|740814|741834.5|740834.5|741834.5|740834.5|741797|740797|27
1626433740000|2021-07-16 11:09:00|741830.7|740830.7|741849.3|740849.3|741849.3|740849.3|741820.6|740820.6|18
1626433750000|2021-07-16 11:09:10|741845.5|740845.5|741855.8|740855.8|741857.8|740857.8|741842.9|740842.9|18
1626433760000|2021-07-16 11:09:20|741857.3|740857.3|741814|740814|742348.3|740857.3|741807.8|740346.8|28
1626433770000|2021-07-16 11:09:30|741817.5|740817.5|741825.9|740825.9|741837|740837|741808.4|740808.4|24
1626433780000|2021-07-16 11:09:40|741823.1|740823.1|741775.3|740775.3|741823.1|740823.1|741775.3|740775.3|29
1626433790000|2021-07-16 11:09:50|741774.8|740774.8|742313.4|740313.4|742313.4|740789.2|741774.8|740295.6|20
1626433800000|2021-07-16 11:10:00|742310.6|740310.6|742295.4|740295.4|742310.6|740310.6|742295.2|740295.2|24
1626433810000|2021-07-16 11:10:10|742295.7|740295.7|742266.7|740266.7|742296.8|740296.8|742266.7|740266.7|22
1626433820000|2021-07-16 11:10:20|742266|740266|742279.7|740279.7|742288.5|740784|741782.5|740254.2|29
1626433830000|2021-07-16 11:10:30|742280.2|740280.2|742324|740324|742337.5|740833.1|741807|740272.9|30
1626433840000|2021-07-16 11:10:40|742315.5|740315.5|742320.5|740320.5|742326.3|740326.3|742315.5|740315.5|16
1626433850000|2021-07-16 11:10:50|742322.9|740322.9|742345.6|740345.6|742350.4|740842.5|741833.1|740322.9|22
1626433860000|2021-07-16 11:11:00|742349.9|740349.9|741896.1|740896.1|742383|740896.1|741896.1|740348.4|33
1626433870000|2021-07-16 11:11:10|742401.6|740401.6|741920.8|740920.8|742423.7|740936|741920.8|740401.6|35
1626433880000|2021-07-16 11:11:20|741919.7|740919.7|742417|740417|742425.2|740930.8|741910|740413|30
1626433890000|2021-07-16 11:11:30|742416.3|740416.3|742419.4|740419.4|742419.4|740419.4|742415.8|740415.8|17
1626433900000|2021-07-16 11:11:40|742419.6|740419.6|741919.6|740919.6|742419.8|740958|741918.2|740415.1|24
1626433910000|2021-07-16 11:11:50|741916.5|740916.5|742415.8|740415.8|742419.5|740924.6|741907.7|740408.7|29
1626433920000|2021-07-16 11:12:00|742418.7|740418.7|742430.6|740430.6|742431.6|740431.6|742416.4|740416.4|21
1626433930000|2021-07-16 11:12:10|742433.1|740433.1|742432.1|740432.1|742436.3|740436.3|742418.5|740418.5|23
1626433940000|2021-07-16 11:12:20|742433.5|740433.5|741982.3|740982.3|742433.5|740997.6|741935.5|740432.3|33
1626433950000|2021-07-16 11:12:30|741988.9|740988.9|742005.1|741005.1|742006.5|741006.5|741983.5|740983.5|31
1626433960000|2021-07-16 11:12:40|742005.2|741005.2|742476.8|740476.8|742480.9|741016.2|741959.7|740475.7|32
1626433970000|2021-07-16 11:12:50|742474.1|740474.1|741974.7|740974.7|742483.4|740982.4|741970.8|740471.4|22
1626433980000|2021-07-16 11:13:00|741976.1|740976.1|742009.2|741009.2|742009.2|741009.2|741969.4|740969.4|28
1626433990000|2021-07-16 11:13:10|742004.4|741004.4|742009.1|741009.1|742024|741024|741990|740990|21
1626434000000|2021-07-16 11:13:20|742008.7|741008.7|742020.4|741020.4|742023.9|741023.9|741997.5|740997.5|21
1626434010000|2021-07-16 11:13:30|742017.2|741017.2|741978.7|740978.7|742018|741018|741973|740973|21
1626434020000|2021-07-16 11:13:40|741977.1|740977.1|741958.8|740958.8|742471.7|740981.4|741955.3|740466.3|22
1626434030000|2021-07-16 11:13:50|741965.7|740965.7|741972.2|740972.2|741974.2|740974.2|741959.6|740959.6|23
1626434040000|2021-07-16 11:14:00|741971.5|740971.5|742471.6|740471.6|742472.6|740973.2|741969.8|740468.5|27
1626434050000|2021-07-16 11:14:10|742469.6|740469.6|742011.7|741011.7|742478.1|741013.4|741968|740469.6|21
1626434060000|2021-07-16 11:14:20|742007.3|741007.3|741993.9|740993.9|742007.3|741007.3|741991.7|740991.7|24
1626434070000|2021-07-16 11:14:30|741999.9|740999.9|741954|740954|742469.7|741007.5|741938.9|740441.1|28
1626434080000|2021-07-16 11:14:40|741950.9|740950.9|741946.3|740946.3|741955.9|740955.9|741943.9|740943.9|18
1626434090000|2021-07-16 11:14:50|741942.2|740942.2|742448.9|740448.9|742456.1|740951.4|741934.5|740442.9|13
1626434100000|2021-07-16 11:15:00|742443.6|740443.6|741893.8|740893.8|742446.6|740911.4|741893.8|740413|21
1626434110000|2021-07-16 11:15:10|741890.8|740890.8|741922.2|740922.2|742405.9|740923.6|741878|740399.6|25
1626434120000|2021-07-16 11:15:20|741920.7|740920.7|741904.2|740904.2|742422.9|740926.7|741904.2|740414.4|25
1626434130000|2021-07-16 11:15:30|741891.4|740891.4|741891.4|740891.4|742380.3|740908.5|741871|740374.4|28
1626434140000|2021-07-16 11:15:40|741893.8|740893.8|741878.2|740878.2|742387.3|740894.8|741878.2|740378|23
1626434150000|2021-07-16 11:15:50|741889.2|740889.2|741872.5|740872.5|742389.4|740890.3|741872.5|740372.3|27
1626434160000|2021-07-16 11:16:00|741871.4|740871.4|742351.2|740351.2|742368.6|740871.4|741843.8|740343.1|33
1626434170000|2021-07-16 11:16:10|742348.6|740348.6|742356.1|740356.1|742362.6|740858|741855.3|740348.6|26
1626434180000|2021-07-16 11:16:20|742357.9|740357.9|742358.1|740358.1|742360.7|740360.7|742352.6|740352.6|21
1626434190000|2021-07-16 11:16:30|742358.2|740358.2|741870.7|740870.7|742374.1|740871.5|741864.1|740357.9|21
1626434200000|2021-07-16 11:16:40|741875.5|740875.5|741874.5|740874.5|741884.4|740884.4|741872.4|740872.4|19
1626434210000|2021-07-16 11:16:50|741872.4|740872.4|741867.6|740867.6|742359|740886.3|741847.3|740335.5|21
1626434220000|2021-07-16 11:17:00|741871.4|740871.4|741874.7|740874.7|742357.1|740874.9|741854.8|740353.6|17
1626434230000|2021-07-16 11:17:10|741873.8|740873.8|741873.3|740873.3|741886.7|740886.7|741854.4|740854.4|28
1626434240000|2021-07-16 11:17:20|741875.3|740875.3|741878|740878|741886.8|740886.8|741868|740868|28
1626434250000|2021-07-16 11:17:30|741879.3|740879.3|741871.2|740871.2|741880.6|740880.6|741868.5|740868.5|22
1626434260000|2021-07-16 11:17:40|741869.9|740869.9|742361.4|740361.4|742364.6|740886.9|741854.2|740351|26
1626434270000|2021-07-16 11:17:50|742363.9|740363.9|742353.1|740353.1|742363.9|740864.5|741857|740351.6|16
1626434280000|2021-07-16 11:18:00|742351.9|740351.9|741875.3|740875.3|742363.8|740887.8|741873.8|740351.9|25
1626434290000|2021-07-16 11:18:10|741874.8|740874.8|741879.6|740879.6|741881.6|740881.6|741874.1|740874.1|15
1626434300000|2021-07-16 11:18:20|741879.5|740879.5|741870.4|740870.4|741892.8|740892.8|741867|740867|19
1626434310000|2021-07-16 11:18:30|741869.8|740869.8|741890.4|740890.4|741890.4|740890.4|741869.8|740869.8|24
1626434320000|2021-07-16 11:18:40|741894.3|740894.3|741877.4|740877.4|741894.3|740894.3|741877|740877|16
1626434330000|2021-07-16 11:18:50|741881.4|740881.4|741888.9|740888.9|741891.8|740891.8|741870.5|740870.5|20
1626434340000|2021-07-16 11:19:00|741889.6|740889.6|741824.1|740824.1|741889.7|740889.7|741817.9|740817.9|20
1626434350000|2021-07-16 11:19:10|741824.3|740824.3|742210.8|740210.8|742211.2|740835.1|741690.5|740187.4|28
1626434360000|2021-07-16 11:19:20|742204.5|740204.5|741767.2|740767.2|742227.3|740769.5|741717.8|740204.5|28
1626434370000|2021-07-16 11:19:30|741766.8|740766.8|742157.8|740157.8|742188.7|740766.8|741671.7|740157.8|31
1626434380000|2021-07-16 11:19:40|742149.7|740149.7|742197|740197|742197|740701.8|741656|740149.7|32
1626434390000|2021-07-16 11:19:50|741707.8|740707.8|741707|740707|742200.4|740708.9|741687.3|740164.3|32
1626434400000|2021-07-16 11:20:00|741707.6|740707.6|742170.2|740170.2|742200|740707.6|741657.1|740158|38
1626434410000|2021-07-16 11:20:10|742175.8|740175.8|742157.2|740157.2|742176.2|740661.2|741645.5|740157.2|32
1626434420000|2021-07-16 11:20:20|742151.9|740151.9|742182.7|740182.7|742210.1|740699.5|741677.8|740151.9|27
1626434430000|2021-07-16 11:20:30|742208.9|740208.9|741720.5|740720.5|742211.9|740720.5|741705.7|740185.9|31
1626434440000|2021-07-16 11:20:40|741727.5|740727.5|742243.4|740243.4|742248|740732.7|741727.5|740231.8|35
1626434450000|2021-07-16 11:20:50|742249.5|740249.5|742304.8|740304.8|742326.1|740828.9|741798.7|740238.4|34
1626434460000|2021-07-16 11:21:00|742310.5|740310.5|741822.8|740822.8|742332|740824.6|741777.6|740269.8|36
1626434470000|2021-07-16 11:21:10|741824.7|740824.7|742310.7|740310.7|742325.7|740829.7|741804.7|740309.5|35
1626434480000|2021-07-16 11:21:20|742312.6|740312.6|742310.4|740310.4|742319.4|740817.7|741815.9|740300.6|26
1626434490000|2021-07-16 11:21:30|742322.2|740322.2|741805.1|740805.1|742322.2|740835.7|741774.3|740264|30
1626434500000|2021-07-16 11:21:40|741806.8|740806.8|742319|740319|742319.1|740806.8|741792.4|740301.7|23
1626434510000|2021-07-16 11:21:50|742313.9|740313.9|742315.4|740315.4|742315.4|740315.4|742297.6|740297.6|22
1626434520000|2021-07-16 11:22:00|742317.2|740317.2|742327.3|740327.3|742327.3|740842.9|741809.8|740306.5|32
1626434530000|2021-07-16 11:22:10|742327.8|740327.8|742324.1|740324.1|742332.2|740332.2|742317.8|740317.8|14
1626434540000|2021-07-16 11:22:20|742318.1|740318.1|741815.7|740815.7|742318.1|740830.2|741808.3|740318.1|22
1626434550000|2021-07-16 11:22:30|741813.2|740813.2|741812.4|740812.4|742317.5|740813.2|741812.4|740301.4|24
1626434560000|2021-07-16 11:22:40|742301.1|740301.1|742288.9|740288.9|742301.1|740301.1|742279.1|740279.1|28
1626434570000|2021-07-16 11:22:50|742287.2|740287.2|742281.9|740281.9|742290.7|740290.7|742274.4|740274.4|23
1626434580000|2021-07-16 11:23:00|742275.8|740275.8|742291.3|740291.3|742291.3|740291.3|742275.8|740275.8|18
1626434590000|2021-07-16 11:23:10|742295.5|740295.5|742300.6|740300.6|742304.5|740304.5|742285.8|740285.8|22
1626434600000|2021-07-16 11:23:20|742300|740300|742290.1|740290.1|742300|740300|742277.6|740277.6|25
1626434610000|2021-07-16 11:23:30|742290.8|740290.8|742280.3|740280.3|742293.7|740773|741762.2|740264|30
1626434620000|2021-07-16 11:23:40|742277.9|740277.9|742260.1|740260.1|742284.4|740284.4|742256.2|740256.2|31
1626434630000|2021-07-16 11:23:50|742260.7|740260.7|742260.5|740260.5|742268.8|740268.8|742260.5|740260.5|19
1626434640000|2021-07-16 11:24:00|742263.9|740263.9|742278.6|740278.6|742293.8|740794.6|741792.6|740253.9|31
1626434650000|2021-07-16 11:24:10|742274.9|740274.9|742297.8|740297.8|742297.8|740805.1|741801.5|740260.8|37
1626434660000|2021-07-16 11:24:20|742295.6|740295.6|742303.2|740303.2|742308.7|740808.1|741801.3|740281.3|34
1626434670000|2021-07-16 11:24:30|742307.7|740307.7|742276.2|740276.2|742320.5|740789.9|741778.5|740266.1|35
1626434680000|2021-07-16 11:24:40|742279.6|740279.6|742248.5|740248.5|742286.8|740780.9|741739.9|740248.5|28
1626434690000|2021-07-16 11:24:50|742248.4|740248.4|742199.9|740199.9|742254.7|740718.9|741718.9|740195.8|33
1626434700000|2021-07-16 11:25:00|742194.7|740194.7|742194.9|740194.9|742203.7|740203.7|742190.4|740190.4|34
1626434710000|2021-07-16 11:25:10|742192.6|740192.6|742207.6|740207.6|742216|740216|742192.3|740192.3|34
1626434720000|2021-07-16 11:25:20|742206.1|740206.1|742209.5|740209.5|742214.1|740214.1|742204.7|740204.7|32
1626434730000|2021-07-16 11:25:30|742207.2|740207.2|742219.2|740219.2|742256.6|740757.6|741704.5|740205.2|26
1626434740000|2021-07-16 11:25:40|742223.3|740223.3|742228.8|740228.8|742234.8|740731.6|741719.5|740217.5|30
1626434750000|2021-07-16 11:25:50|742226.4|740226.4|741744.8|740744.8|742239.5|740750.7|741721.7|740226.4|29
1626434760000|2021-07-16 11:26:00|741744.3|740744.3|741753.5|740753.5|742249|740757.9|741743.1|740244.9|22
1626434770000|2021-07-16 11:26:10|741754.2|740754.2|741761.7|740761.7|741761.7|740761.7|741748.9|740748.9|23
1626434780000|2021-07-16 11:26:20|741760.4|740760.4|741758.9|740758.9|741762.1|740762.1|741752.8|740752.8|21
1626434790000|2021-07-16 11:26:30|741760.5|740760.5|741761.8|740761.8|741765.8|740765.8|741750.7|740750.7|22
1626434800000|2021-07-16 11:26:40|741751.8|740751.8|741760.6|740760.6|741775.7|740775.7|741751.5|740751.5|24
1626434810000|2021-07-16 11:26:50|741767.7|740767.7|742249.6|740249.6|742249.6|740776.5|741755.5|740245.4|28
1626434820000|2021-07-16 11:27:00|742241.7|740241.7|742247.5|740247.5|742247.5|740755.7|741744.4|740241.7|32
1626434830000|2021-07-16 11:27:10|742248.1|740248.1|742254.2|740254.2|742258.3|740258.3|742248.1|740248.1|27
1626434840000|2021-07-16 11:27:20|742254|740254|742245|740245|742256.2|740749.4|741723.6|740221.9|28
1626434850000|2021-07-16 11:27:30|742234.4|740234.4|741736.1|740736.1|742239.5|740741.5|741728.5|740234.4|21
1626434860000|2021-07-16 11:27:40|741735.8|740735.8|741759.3|740759.3|742270.7|740777.6|741734.5|740240.3|32
1626434870000|2021-07-16 11:27:50|741762.3|740762.3|742265|740265|742270.6|740765.5|741755.2|740255.7|25
1626434880000|2021-07-16 11:28:00|742267.6|740267.6|741752.2|740752.2|742268.5|740766.2|741751.5|740261.2|28
1626434890000|2021-07-16 11:28:10|741758.2|740758.2|742278.2|740278.2|742285.2|740770.4|741758.2|740245.1|28
1626434900000|2021-07-16 11:28:20|742280.5|740280.5|742202.7|740202.7|742297.9|740778.7|741693.8|740189.1|27
1626434910000|2021-07-16 11:28:30|742205|740205|742175.3|740175.3|742211.6|740688|741684.9|740151.8|34
1626434920000|2021-07-16 11:28:40|742181.8|740181.8|742183.2|740183.2|742187.6|740689.3|741687.3|740173.2|25
1626434930000|2021-07-16 11:28:50|742181.6|740181.6|741680.2|740680.2|742189.6|740689.7|741669|740164.9|33
1626434940000|2021-07-16 11:29:00|741675.7|740675.7|742216.3|740216.3|742220.1|740708.8|741671.4|740170.2|32
1626434950000|2021-07-16 11:29:10|742218.6|740218.6|742223.9|740223.9|742237.7|740237.7|742214.1|740214.1|34
1626434960000|2021-07-16 11:29:20|742227.1|740227.1|742222.3|740222.3|742228.1|740716.7|741716.7|740209.7|23
1626434970000|2021-07-16 11:29:30|742224.9|740224.9|742230.7|740230.7|742230.7|740230.7|742212.5|740212.5|23
1626434980000|2021-07-16 11:29:40|742227.2|740227.2|742213.2|740213.2|742228.4|740228.4|742212.9|740212.9|20
1626434990000|2021-07-16 11:29:50|742205.8|740205.8|742227.7|740227.7|742238.9|740732|741710.7|740192.2|26
1626435000000|2021-07-16 11:30:00|742242.3|740242.3|742254.8|740254.8|742261.1|740751.4|741742|740239.1|32
1626435010000|2021-07-16 11:30:10|742256.4|740256.4|741757.7|740757.7|742259.3|740759.1|741746.1|740251|26
1626435020000|2021-07-16 11:30:20|741756.3|740756.3|742292.1|740292.1|742298.9|740756.3|741749.2|740246.2|27
1626435030000|2021-07-16 11:30:30|742290.9|740290.9|741819.3|740819.3|742319.7|740819.3|741801|740290|29
1626435040000|2021-07-16 11:30:40|741818.3|740818.3|742325|740325|742362|740863.3|741808.2|740325|35
1626435050000|2021-07-16 11:30:50|741815.2|740815.2|741846.6|740846.6|742333.6|740846.6|741802.4|740311.7|27
1626435060000|2021-07-16 11:31:00|741850.8|740850.8|741845.5|740845.5|742337.7|740851.8|741818.8|740319.3|28
1626435070000|2021-07-16 11:31:10|741849.2|740849.2|741861.4|740861.4|741864.9|740864.9|741849.2|740849.2|17
1626435080000|2021-07-16 11:31:20|741858.2|740858.2|741866.5|740866.5|741871.2|740871.2|741858.2|740858.2|19
1626435090000|2021-07-16 11:31:30|741861.3|740861.3|741875.1|740875.1|741875.1|740875.1|741861.3|740861.3|14
1626435100000|2021-07-16 11:31:40|741869.4|740869.4|741874.9|740874.9|741878.8|740878.8|741869|740869|15
1626435110000|2021-07-16 11:31:50|741875|740875|741854.2|740854.2|742374.6|740876.4|741843.1|740353.6|23
1626435120000|2021-07-16 11:32:00|741852.3|740852.3|741853.1|740853.1|741855.3|740855.3|741839.6|740839.6|27
1626435130000|2021-07-16 11:32:10|741853.9|740853.9|741846.9|740846.9|741861.4|740861.4|741845.9|740845.9|23
1626435140000|2021-07-16 11:32:20|741850|740850|741853.2|740853.2|741857.7|740857.7|741843.1|740843.1|25
1626435150000|2021-07-16 11:32:30|741856.6|740856.6|741849.4|740849.4|741856.6|740856.6|741841.7|740841.7|17
1626435160000|2021-07-16 11:32:40|741844.8|740844.8|741851.3|740851.3|741852.8|740852.8|741842.7|740842.7|18
1626435170000|2021-07-16 11:32:50|741848.5|740848.5|741892|740892|742407.7|740921.4|741847.8|740374.9|26
1626435180000|2021-07-16 11:33:00|742403.7|740403.7|741858.5|740858.5|742403.7|740904.9|741839.4|740403.7|27
1626435190000|2021-07-16 11:33:10|741858.3|740858.3|741851.4|740851.4|741869.4|740869.4|741834.9|740834.9|25
1626435200000|2021-07-16 11:33:20|741802.5|740802.5|741801.9|740801.9|742314.9|740817.1|741783.4|740288.5|39
1626435210000|2021-07-16 11:33:30|741802.8|740802.8|741819.8|740819.8|742306.4|740823.6|741800.4|740302.2|38
1626435220000|2021-07-16 11:33:40|741818.9|740818.9|742326.7|740326.7|742345.4|740844|741818.4|740323|28
1626435230000|2021-07-16 11:33:50|742334.3|740334.3|741842.7|740842.7|742355.1|740860|741816.1|740334.3|26
1626435240000|2021-07-16 11:34:00|741842.6|740842.6|741806.5|740806.5|742343|740857.3|741806.5|740315.5|30
1626435250000|2021-07-16 11:34:10|741813.1|740813.1|741824|740824|741824|740824|741799.5|740799.5|19
1626435260000|2021-07-16 11:34:20|741830.2|740830.2|741878.8|740878.8|742368.4|740878.8|741817.3|740354.9|30
1626435270000|2021-07-16 11:34:30|742383.8|740383.8|741853.2|740853.2|742383.8|740886.2|741833.8|740340.1|25
1626435280000|2021-07-16 11:34:40|741862.6|740862.6|741853.3|740853.3|741862.6|740862.6|741845.7|740845.7|31
1626435290000|2021-07-16 11:34:50|741881.7|740881.7|741914.4|740914.4|742396.1|740923.9|741881.7|740378.2|22
1626435300000|2021-07-16 11:35:00|741919.9|740919.9|741895.2|740895.2|742383.9|740919.9|741865|740363.8|36
1626435310000|2021-07-16 11:35:10|741888.4|740888.4|741892.5|740892.5|742390.9|740896.3|741880.8|740381.4|24
1626435320000|2021-07-16 11:35:20|741895.5|740895.5|742388.8|740388.8|742391|740903.7|741886|740381.4|19
1626435330000|2021-07-16 11:35:30|742386.9|740386.9|742385.9|740385.9|742389.5|740872.8|741872.8|740373.3|24
1626435340000|2021-07-16 11:35:40|742386.4|740386.4|742378.3|740378.3|742386.4|740907|741879.2|740377.3|25
1626435350000|2021-07-16 11:35:50|741887.7|740887.7|741868.6|740868.6|741887.7|740887.7|741847.5|740847.5|36
1626435360000|2021-07-16 11:36:00|741872.3|740872.3|741889.9|740889.9|742396.8|740902.5|741860.2|740368.9|30
1626435370000|2021-07-16 11:36:10|741886.4|740886.4|741900.2|740900.2|741902.3|740902.3|741883.9|740883.9|20
1626435380000|2021-07-16 11:36:20|741889|740889|741884.2|740884.2|742383.9|740901|741864.6|740371.2|27
1626435390000|2021-07-16 11:36:30|741876|740876|741849|740849|742353.7|740884.1|741838.6|740344.2|22
1626435400000|2021-07-16 11:36:40|741853.3|740853.3|741852.2|740852.2|742341.1|740867.8|741835.8|740341.1|27
1626435410000|2021-07-16 11:36:50|741854.9|740854.9|741864.3|740864.3|742359.6|740869.8|741840.2|740353.6|27
1626435420000|2021-07-16 11:37:00|741849.6|740849.6|741883.6|740883.6|741885.5|740885.5|741849.6|740849.6|19
1626435430000|2021-07-16 11:37:10|741882.9|740882.9|741891.2|740891.2|742380.5|740891.9|741868.9|740372.1|18
1626435440000|2021-07-16 11:37:20|741890.1|740890.1|741889.1|740889.1|741901.6|740901.6|741876.3|740876.3|28
1626435450000|2021-07-16 11:37:30|741888.9|740888.9|741882.9|740882.9|741897.2|740897.2|741871|740871|24
1626435460000|2021-07-16 11:37:40|741878.9|740878.9|741901.1|740901.1|742396.8|740911.6|741878.4|740382.8|21
1626435470000|2021-07-16 11:37:50|741897.6|740897.6|741896.8|740896.8|741904.7|740904.7|741889.4|740889.4|12
1626435480000|2021-07-16 11:38:00|741896.5|740896.5|741941.2|740941.2|742447|740953|741896.5|740408.5|32
1626435490000|2021-07-16 11:38:10|741936.9|740936.9|742419.9|740419.9|742419.9|740936.9|741904.4|740414|28
1626435500000|2021-07-16 11:38:20|742418.3|740418.3|742438.2|740438.2|742454.3|740977.8|741919.9|740415.3|30
1626435510000|2021-07-16 11:38:30|742439.1|740439.1|741967|740967|742448.4|740967|741916|740415.7|32
1626435520000|2021-07-16 11:38:40|741968|740968|741952.8|740952.8|742447.8|740968.7|741946.3|740436.2|30
1626435530000|2021-07-16 11:38:50|741955.5|740955.5|741944.7|740944.7|742449.3|740955.5|741938.8|740432.3|32
1626435540000|2021-07-16 11:39:00|741949.8|740949.8|741954|740954|741964.9|740964.9|741948.4|740948.4|23
1626435550000|2021-07-16 11:39:10|741951.8|740951.8|741953.8|740953.8|741957.5|740957.5|741944.7|740944.7|20
1626435560000|2021-07-16 11:39:20|741954|740954|741963|740963|742439.7|740966|741947.5|740427.6|30
1626435570000|2021-07-16 11:39:30|741962.8|740962.8|742432.9|740432.9|742432.9|740965.9|741940.5|740419.1|34
1626435580000|2021-07-16 11:39:40|742432|740432|741932.5|740932.5|742438.5|740950.6|741930.6|740432|27
1626435590000|2021-07-16 11:39:50|741931.1|740931.1|741931.8|740931.8|741941.7|740941.7|741928.3|740928.3|24
1626435600000|2021-07-16 11:40:00|741930.7|740930.7|741945.8|740945.8|742440.4|740955.4|741930.7|740426.2|25
1626435610000|2021-07-16 11:40:10|741962.9|740962.9|741987.6|740987.6|741987.6|740987.6|741937.7|740937.7|32
1626435620000|2021-07-16 11:40:20|742516.7|740516.7|742059.7|741059.7|742572|741078.3|742014.4|740511|32
1626435630000|2021-07-16 11:40:30|742060|741060|742080.9|741080.9|742564.1|741080.9|742041.7|740541.5|32
1626435640000|2021-07-16 11:40:40|742068.7|741068.7|742101.8|741101.8|742609.5|741112.5|742068.7|740572.5|33
1626435650000|2021-07-16 11:40:50|742103.3|741103.3|742099.2|741099.2|742108.4|741108.4|742095.5|741095.5|25
1626435660000|2021-07-16 11:41:00|742097.1|741097.1|742039.6|741039.6|742149.4|741149.4|742036.8|741036.8|30
1626435670000|2021-07-16 11:41:10|742039|741039|742608.1|740608.1|742614.6|741108.8|742039|740599.3|35
1626435680000|2021-07-16 11:41:20|742606.6|740606.6|742039.6|741039.6|742622.2|741138.7|742039.6|740597.8|38
1626435690000|2021-07-16 11:41:30|742040.9|741040.9|742050.2|741050.2|742050.3|741050.3|742036.8|741036.8|34
1626435700000|2021-07-16 11:41:40|742046.2|741046.2|742048.7|741048.7|742048.7|741048.7|742038.5|741038.5|24
1626435710000|2021-07-16 11:41:50|742045.5|741045.5|742042.6|741042.6|742045.5|741045.5|742041.4|741041.4|19
1626435720000|2021-07-16 11:42:00|742047|741047|742100.3|741100.3|742116.3|741116.3|742045.3|741045.3|36
1626435730000|2021-07-16 11:42:10|742096.8|741096.8|742092.2|741092.2|742103.8|741103.8|742084|741084|26
1626435740000|2021-07-16 11:42:20|742093.7|741093.7|742087.3|741087.3|742099.1|741099.1|742073.9|741073.9|33
1626435750000|2021-07-16 11:42:30|742089.9|741089.9|742509.9|740509.9|742512.5|741091|742020.2|740503.5|30
1626435760000|2021-07-16 11:42:40|742495.8|740495.8|742025|741025|742507.4|741025|741994.4|740479|36
1626435770000|2021-07-16 11:42:50|742026.9|741026.9|742042.7|741042.7|742525.1|741042.7|742007.9|740511.8|30
1626435780000|2021-07-16 11:43:00|742038|741038|742003.2|741003.2|742548.6|741053.1|742003.2|740526.5|30
1626435790000|2021-07-16 11:43:10|742004.6|741004.6|741999.4|740999.4|742522.6|741020.5|741996.7|740495.4|28
1626435800000|2021-07-16 11:43:20|742000.5|741000.5|741992|740992|742497.3|741012.4|741988.9|740497.3|31
1626435810000|2021-07-16 11:43:30|741990.1|740990.1|741972.5|740972.5|742505.9|741010.5|741971.5|740482.4|26
1626435820000|2021-07-16 11:43:40|741970.6|740970.6|741965.2|740965.2|742466.9|740991.7|741962.8|740466.2|29
1626435830000|2021-07-16 11:43:50|741968.6|740968.6|742032.6|741032.6|742541|741037.4|741966.2|740540.9|33
1626435840000|2021-07-16 11:44:00|742030.1|741030.1|742532.1|740532.1|742552.2|741053.2|742028.1|740521.2|25
1626435850000|2021-07-16 11:44:10|742028.1|741028.1|742521.3|740521.3|742523.1|741036.6|741992.1|740508.5|28
1626435860000|2021-07-16 11:44:20|742017.9|741017.9|742028.1|741028.1|742038.8|741038.8|742011.4|741011.4|19
1626435870000|2021-07-16 11:44:30|742028|741028|742021.4|741021.4|742028|741028|742005.2|741005.2|22
1626435880000|2021-07-16 11:44:40|742019.4|741019.4|742010.9|741010.9|742023.4|741023.4|742008.6|741008.6|24
1626435890000|2021-07-16 11:44:50|742011.4|741011.4|742025.6|741025.6|742530.7|741025.6|742005.9|740519|27
1626435900000|2021-07-16 11:45:00|742527.1|740527.1|742062.5|741062.5|742553.3|741067.3|742018.1|740527.1|36
1626435910000|2021-07-16 11:45:10|742054.3|741054.3|742102.1|741102.1|742600.5|741105.2|742054.3|740551.7|28
1626435920000|2021-07-16 11:45:20|742093.5|741093.5|742102.2|741102.2|742600.3|741117.3|742068.9|740574.4|34
1626435930000|2021-07-16 11:45:30|742109.2|741109.2|742619|740619|742650.5|741117.4|742084|740611|27
1626435940000|2021-07-16 11:45:40|742616.1|740616.1|742616.2|740616.2|742630.7|741110.9|742110.9|740600.8|28
1626435950000|2021-07-16 11:45:50|742617.8|740617.8|742616.3|740616.3|742645.7|741134.4|742124.1|740604.2|28
1626435960000|2021-07-16 11:46:00|742620.7|740620.7|742105.4|741105.4|742620.7|741121|742102.6|740614.6|26
1626435970000|2021-07-16 11:46:10|742098.4|741098.4|742604.3|740604.3|742617.9|741121.4|742098.4|740599|33
1626435980000|2021-07-16 11:46:20|742601.4|740601.4|742102.3|741102.3|742628.8|741125.6|742102.3|740595.4|31
1626435990000|2021-07-16 11:46:30|742104.2|741104.2|742597.4|740597.4|742597.6|741110.4|742089.9|740587.2|24
1626436000000|2021-07-16 11:46:40|742592.3|740592.3|742109.8|741109.8|742610.2|741119.8|742098.4|740592.3|22
1626436010000|2021-07-16 11:46:50|742108.4|741108.4|742593.4|740593.4|742602.2|741109.4|742096.3|740588.6|30
1626436020000|2021-07-16 11:47:00|742606.2|740606.2|742619.2|740619.2|742630.2|741117.9|742090.8|740601.5|29
1626436030000|2021-07-16 11:47:10|742628.2|740628.2|742598.6|740598.6|742641.2|741137.3|742097.7|740591.3|34
1626436040000|2021-07-16 11:47:20|742595.5|740595.5|742120.9|741120.9|742618.5|741128.3|742112.6|740595.5|32
1626436050000|2021-07-16 11:47:30|742628.3|740628.3|742616.6|740616.6|742628.3|740628.3|742615.7|740615.7|28
1626436060000|2021-07-16 11:47:40|742624.5|740624.5|742611.6|740611.6|742625.2|740625.2|742598.6|740598.6|23
1626436070000|2021-07-16 11:47:50|742613.1|740613.1|742128.4|741128.4|742645.5|741138.7|742110.3|740613.1|26
1626436080000|2021-07-16 11:48:00|742115.4|741115.4|742118.6|741118.6|742120.8|741120.8|742101.1|741101.1|28
1626436090000|2021-07-16 11:48:10|742119.3|741119.3|742121.6|741121.6|742122.5|741122.5|742109.2|741109.2|21
1626436100000|2021-07-16 11:48:20|742108.7|741108.7|742133.8|741133.8|742146.2|741146.2|742105.3|741105.3|30
1626436110000|2021-07-16 11:48:30|742139.5|741139.5|742142|741142|742151|741151|742135|741135|30
1626436120000|2021-07-16 11:48:40|742139.1|741139.1|742154.1|741154.1|742160.2|741160.2|742138.4|741138.4|29
1626436130000|2021-07-16 11:48:50|742154.7|741154.7|742155.6|741155.6|742672.5|741166.3|742147.1|740647.9|27
1626436140000|2021-07-16 11:49:00|742164.5|741164.5|742169.5|741169.5|742698.4|741202.4|742151.5|740677.6|38
1626436150000|2021-07-16 11:49:10|742166|741166|742641.3|740641.3|742673.3|741167.1|742165.3|740632.1|26
1626436160000|2021-07-16 11:49:20|742643.1|740643.1|742652.8|740652.8|742656.3|740656.3|742643|740643|28
1626436170000|2021-07-16 11:49:30|742651.6|740651.6|742671.8|740671.8|742673.7|741178.6|742178.6|740651|22
1626436180000|2021-07-16 11:49:40|742673.5|740673.5|742656.7|740656.7|742674.3|741173.4|742166.9|740652.5|24
1626436190000|2021-07-16 11:49:50|742173.4|741173.4|742181.2|741181.2|742681|741193|742165.2|740672.8|29
1626436200000|2021-07-16 11:50:00|742191.1|741191.1|742650|740650|742686.4|741192.8|742147|740643.9|30
1626436210000|2021-07-16 11:50:10|742647.8|740647.8|742629.1|740629.1|742650.2|740650.2|742629|740629|29
1626436220000|2021-07-16 11:50:20|742089.7|741089.7|742608.1|740608.1|742621.1|741123.5|742089.7|740604|26
1626436230000|2021-07-16 11:50:30|742612.1|740612.1|742609|740609|742615|740615|742608|740608|20
1626436240000|2021-07-16 11:50:40|742609.5|740609.5|742644.2|740644.2|742653.6|741138.4|742135.1|740609.5|31
1626436250000|2021-07-16 11:50:50|742638.7|740638.7|742656.8|740656.8|742668.2|741196.4|742146.4|740633.4|33
1626436260000|2021-07-16 11:51:00|742652.5|740652.5|742632.6|740632.6|742668.5|741138.8|742124.2|740610.4|37
1626436270000|2021-07-16 11:51:10|742640.4|740640.4|742644.7|740644.7|742662|740662|742630.8|740630.8|30
1626436280000|2021-07-16 11:51:20|742645.7|740645.7|742640|740640|742651.2|741125.5|742125.5|740630.1|32
1626436290000|2021-07-16 11:51:30|742632.1|740632.1|742636.4|740636.4|742648|741122.4|742122.4|740628.3|25
1626436300000|2021-07-16 11:51:40|742638.6|740638.6|742635.8|740635.8|742638.8|740638.8|742632.3|740632.3|19
1626436310000|2021-07-16 11:51:50|742637.9|740637.9|742632.5|740632.5|742640.4|740640.4|742621|740621|27
1626436320000|2021-07-16 11:52:00|742631.8|740631.8|742632.2|740632.2|742636.6|740636.6|742628.2|740628.2|21
1626436330000|2021-07-16 11:52:10|742631.3|740631.3|742164.2|741164.2|742677|741169|742146.2|740630.3|29
1626436340000|2021-07-16 11:52:20|742164.9|741164.9|742121.5|741121.5|742678.9|741164.9|742119.5|740629.7|22
1626436350000|2021-07-16 11:52:30|742127.6|741127.6|742628.1|740628.1|742639.7|741145.9|742114.3|740626.6|29
1626436360000|2021-07-16 11:52:40|742629.6|740629.6|742128.7|741128.7|742629.6|741128.7|742106.1|740627.9|24
1626436370000|2021-07-16 11:52:50|742111.9|741111.9|742650|740650|742650|741123.1|742111.9|740624|24
1626436380000|2021-07-16 11:53:00|742650.8|740650.8|742671.9|740671.9|742671.9|741130.3|742130.3|740636.2|26
1626436390000|2021-07-16 11:53:10|742662.3|740662.3|742669.4|740669.4|742680.9|740680.9|742661.4|740661.4|20
1626436400000|2021-07-16 11:53:20|742671.7|740671.7|742657.2|740657.2|742694.6|741199.8|742181.5|740657.2|30
1626436410000|2021-07-16 11:53:30|742661.1|740661.1|742653.2|740653.2|742676.8|741184.2|742157.4|740653.2|33
1626436420000|2021-07-16 11:53:40|742666.7|740666.7|742142.7|741142.7|742669.3|741146.6|742137|740628.8|28
1626436430000|2021-07-16 11:53:50|742141.2|741141.2|742630.6|740630.6|742644.9|741142.6|742133.8|740627.6|23
1626436440000|2021-07-16 11:54:00|742629.8|740629.8|742657.3|740657.3|742657.3|741138.6|742123.8|740629.8|30
1626436450000|2021-07-16 11:54:10|742131.7|741131.7|742619.9|740619.9|742701.7|741215.4|742113.3|740607.1|35
1626436460000|2021-07-16 11:54:20|742101.5|741101.5|742598.2|740598.2|742613.3|741103.7|742083.6|740582.1|30
1626436470000|2021-07-16 11:54:30|742599.5|740599.5|742625|740625|742627|740627|742594.3|740594.3|32
1626436480000|2021-07-16 11:54:40|742625.6|740625.6|742600.2|740600.2|742639.1|741119.3|742101.7|740600.2|33
1626436490000|2021-07-16 11:54:50|742598.8|740598.8|742108.2|741108.2|742614.2|741108.4|742103.7|740596.5|34
1626436500000|2021-07-16 11:55:00|742107.8|741107.8|742603|740603|742613.4|741111.7|742106.2|740593.1|30
1626436510000|2021-07-16 11:55:10|742607.4|740607.4|742612.8|740612.8|742617.9|741118|742111.7|740598.6|27
1626436520000|2021-07-16 11:55:20|742612.6|740612.6|742129.5|741129.5|742642.1|741152.8|742115.9|740612.4|25
1626436530000|2021-07-16 11:55:30|742140.4|741140.4|742162.2|741162.2|742657|741166.9|742135|740629.1|28
1626436540000|2021-07-16 11:55:40|742164.8|741164.8|742181.5|741181.5|742683.7|741181.5|742150.2|740667|28
1626436550000|2021-07-16 11:55:50|742176.7|741176.7|742673.1|740673.1|742680.7|741202.8|742137.2|740673.1|32
1626436560000|2021-07-16 11:56:00|742675.8|740675.8|742171.9|741171.9|742693.5|741191.1|742154.8|740655.7|29
1626436570000|2021-07-16 11:56:10|742172.1|741172.1|742153.6|741153.6|742177.6|741177.6|742147.7|741147.7|18
1626436580000|2021-07-16 11:56:20|742154|741154|742154|741154|742157.7|741157.7|742140.1|741140.1|24
1626436590000|2021-07-16 11:56:30|742158.3|741158.3|742639.5|740639.5|742653.3|741158.3|742107.9|740632.8|29
1626436600000|2021-07-16 11:56:40|742655.1|740655.1|742664.1|740664.1|742676.6|741161.6|742133.3|740655.1|27
1626436610000|2021-07-16 11:56:50|742671|740671|742137.5|741137.5|742681.8|741188.8|742135.4|740656.7|25
1626436620000|2021-07-16 11:57:00|742138.5|741138.5|742144|741144|742163.7|741163.7|742138.5|741138.5|20
1626436630000|2021-07-16 11:57:10|742142.6|741142.6|742143.3|741143.3|742150.8|741150.8|742126.9|741126.9|30
1626436640000|2021-07-16 11:57:20|742140.8|741140.8|742682.8|740682.8|742682.8|741184.3|742140.8|740646.7|35
1626436650000|2021-07-16 11:57:30|742678.5|740678.5|742653.6|740653.6|742678.5|741168.9|742153.2|740648.7|36
1626436660000|2021-07-16 11:57:40|742654.9|740654.9|742699.8|740699.8|742700.6|741204.2|742151.7|740638.7|30
1626436670000|2021-07-16 11:57:50|742695.8|740695.8|742699|740699|742705.3|740705.3|742689.3|740689.3|25
1626436680000|2021-07-16 11:58:00|742186.2|741186.2|742199.1|741199.1|742698.1|741203.9|742164.5|740678.8|29
1626436690000|2021-07-16 11:58:10|742710.6|740710.6|742689.7|740689.7|742710.6|741208.7|742190.1|740689.7|31
1626436700000|2021-07-16 11:58:20|742694.8|740694.8|742205.5|741205.5|742708|741222.3|742191.6|740694.8|28
1626436710000|2021-07-16 11:58:30|742203.7|741203.7|742194.5|741194.5|742218.5|741218.5|742189|741189|28
1626436720000|2021-07-16 11:58:40|742196.4|741196.4|742171.2|741171.2|742682.2|741196.4|742163.4|740664.5|34
1626436730000|2021-07-16 11:58:50|742170.3|741170.3|742168.7|741168.7|742175.4|741175.4|742158.1|741158.1|23
1626436740000|2021-07-16 11:59:00|742168.3|741168.3|742164.1|741164.1|742174.6|741174.6|742162.6|741162.6|25
1626436750000|2021-07-16 11:59:10|742170.6|741170.6|742199.1|741199.1|742702|741205.6|742165.6|740694.1|30
1626436760000|2021-07-16 11:59:20|742198|741198|742729|740729|742729|741213.6|742193.7|740707.2|22
1626436770000|2021-07-16 11:59:30|742713.8|740713.8|742673.8|740673.8|742713.8|741205.4|742169|740656.1|31
1626436780000|2021-07-16 11:59:40|742668.9|740668.9|742673.1|740673.1|742676.6|740676.6|742666.3|740666.3|13
1626436790000|2021-07-16 11:59:50|742674.2|740674.2|742670.8|740670.8|742674.2|741169.2|742161.8|740665.1|18
1626436800000|2021-07-16 12:00:00|742136.4|741136.4|742565.2|740565.2|742595.8|741136.4|742038.1|740558.3|38
1626436810000|2021-07-16 12:00:10|742567.5|740567.5|742072.1|741072.1|742569.8|741077.7|742069.4|740567.5|27
1626436820000|2021-07-16 12:00:20|742073.3|741073.3|742587.7|740587.7|742587.7|741085.7|742059.8|740559.7|35
1626436830000|2021-07-16 12:00:30|742579.3|740579.3|742618.3|740618.3|742618.3|741110.3|742083.8|740578.2|34
1626436840000|2021-07-16 12:00:40|742624.2|740624.2|742117.4|741117.4|742631.6|741128.7|742117.4|740619.9|19
1626436850000|2021-07-16 12:00:50|742127.5|741127.5|742118.2|741118.2|742138.4|741138.4|742118.2|741118.2|19
1626436860000|2021-07-16 12:01:00|742123.9|741123.9|742631.5|740631.5|742648.4|741126.8|742116.8|740618.1|35
1626436870000|2021-07-16 12:01:10|742632.1|740632.1|742678|740678|742680.2|741170|742146.6|740622.7|39
1626436880000|2021-07-16 12:01:20|742666.3|740666.3|742659.9|740659.9|742681.8|740681.8|742654|740654|39
1626436890000|2021-07-16 12:01:30|742656|740656|742097.3|741097.3|742663.1|741160.7|742091.1|740603.9|30
1626436900000|2021-07-16 12:01:40|742102.3|741102.3|742606.2|740606.2|742611.4|741113.1|742093.4|740578.6|21
1626436910000|2021-07-16 12:01:50|742607.7|740607.7|742101.2|741101.2|742609.9|741101.2|742101.2|740598.5|25
1626436920000|2021-07-16 12:02:00|742604|740604|742603|740603|742615.9|741112.2|742098|740594.7|29
1626436930000|2021-07-16 12:02:10|742615.2|740615.2|742641.9|740641.9|742643|741146.6|742103.2|740605.1|40
1626436940000|2021-07-16 12:02:20|742640.5|740640.5|742623.8|740623.8|742665|741164.8|742121.4|740621.2|34
1626436950000|2021-07-16 12:02:30|742626|740626|742607.2|740607.2|742627|740627|742604.9|740604.9|21
1626436960000|2021-07-16 12:02:40|742607.3|740607.3|742613.6|740613.6|742613.6|740613.6|742607.2|740607.2|17
1626436970000|2021-07-16 12:02:50|742614.8|740614.8|742633.3|740633.3|742637.2|741125.9|742125.9|740613.9|34
1626436980000|2021-07-16 12:03:00|742634|740634|742611.6|740611.6|742634.2|741120.1|742120.1|740608.4|36
1626436990000|2021-07-16 12:03:10|742609.6|740609.6|742588.1|740588.1|742609.6|740609.6|742564.3|740564.3|33
1626437000000|2021-07-16 12:03:20|742587.4|740587.4|742606.1|740606.1|742618.9|740618.9|742587.4|740587.4|34
1626437010000|2021-07-16 12:03:30|742605.2|740605.2|742610.4|740610.4|742612.2|740612.2|742605.2|740605.2|22
1626437020000|2021-07-16 12:03:40|742610.3|740610.3|742585.4|740585.4|742610.3|741099.7|742099.7|740582.2|22
1626437030000|2021-07-16 12:03:50|742586|740586|742580.2|740580.2|742586|740586|742575.7|740575.7|20
1626437040000|2021-07-16 12:04:00|742577.7|740577.7|742580.5|740580.5|742584.4|740584.4|742576|740576|11
1626437050000|2021-07-16 12:04:10|742577.4|740577.4|742059.3|741059.3|742581.8|741059.3|741983.3|740575.3|17
1626437060000|2021-07-16 12:04:20|742558.3|740558.3|742579|740579|742579.8|741052.1|742052.1|740558.3|30
1626437070000|2021-07-16 12:04:30|742578.1|740578.1|742572.5|740572.5|742583.5|740583.5|742560.2|740560.2|23
1626437080000|2021-07-16 12:04:40|742572.8|740572.8|742558.8|740558.8|742577.8|740577.8|742558.8|740558.8|29
1626437090000|2021-07-16 12:04:50|742560|740560|742046.7|741046.7|742560|741057|742039|740551.8|28
1626437100000|2021-07-16 12:05:00|742046|741046|742066|741066|742066|741066|742046|741046|26
1626437110000|2021-07-16 12:05:10|742063.9|741063.9|742583.4|740583.4|742587.5|741068.3|742063.9|740553.4|22
1626437120000|2021-07-16 12:05:20|742584.5|740584.5|742583|740583|742595.8|741090.1|742058.7|740570.6|29
1626437130000|2021-07-16 12:05:30|742583.5|740583.5|742071.9|741071.9|742583.5|741085.5|742054.9|740583.5|27
1626437140000|2021-07-16 12:05:40|742072.9|741072.9|742090.2|741090.2|742611|741117.5|742071.9|740574.4|30
1626437150000|2021-07-16 12:05:50|742092|741092|742173.4|741173.4|742649.8|741181.4|742092|740642.5|38
1626437160000|2021-07-16 12:06:00|742175.1|741175.1|742168.8|741168.8|742646.8|741175.1|742137.6|740635.6|38
1626437170000|2021-07-16 12:06:10|742161.5|741161.5|742150.4|741150.4|742667|741161.5|742144.8|740653.7|30
1626437180000|2021-07-16 12:06:20|742152.3|741152.3|742153.4|741153.4|742154.6|741154.6|742150.8|741150.8|27
1626437190000|2021-07-16 12:06:30|742155.3|741155.3|742137.5|741137.5|742158.6|741158.6|742137.4|741137.4|23
1626437200000|2021-07-16 12:06:40|742135.8|741135.8|742641.2|740641.2|742641.2|741137.4|742135.7|740632.7|24
1626437210000|2021-07-16 12:06:50|742641.5|740641.5|742219.3|741219.3|742643.8|741226.6|742210.3|740638.9|30
1626437220000|2021-07-16 12:07:00|742219.2|741219.2|742197.1|741197.1|742730|741241.5|742188.4|740697.5|34
1626437230000|2021-07-16 12:07:10|742195.5|741195.5|742225|741225|742707.5|741226.2|742193|740707.5|27
1626437240000|2021-07-16 12:07:20|742223.9|741223.9|742225.5|741225.5|742723|741230.7|742208.3|740701.3|32
1626437250000|2021-07-16 12:07:30|742223.5|741223.5|742729.7|740729.7|742729.7|741225.9|742203.5|740707.3|33
1626437260000|2021-07-16 12:07:40|742721.8|740721.8|742733|740733|742733|741233.8|742223.1|740717.2|24
1626437270000|2021-07-16 12:07:50|742723.8|740723.8|742213.1|741213.1|742729.2|741220.9|742213.1|740716.3|28
1626437280000|2021-07-16 12:08:00|742212.9|741212.9|742203.5|741203.5|742722.1|741221.9|742192.2|740700.9|28
1626437290000|2021-07-16 12:08:10|742699|740699|742220.6|741220.6|742730.6|741231.2|742198.1|740699|31
1626437300000|2021-07-16 12:08:20|742211.5|741211.5|742209.6|741209.6|742744.8|741249.1|742206.8|740714.4|30
1626437310000|2021-07-16 12:08:30|742210.9|741210.9|742222.7|741222.7|742719.5|741227.9|742210.9|740710|25
1626437320000|2021-07-16 12:08:40|742223.8|741223.8|742225.8|741225.8|742230.6|741230.6|742215.4|741215.4|18
1626437330000|2021-07-16 12:08:50|742226.1|741226.1|742210.5|741210.5|742229|741229|742207.5|741207.5|22
1626437340000|2021-07-16 12:09:00|742219.2|741219.2|742221|741221|742732.7|741227.1|742200.3|740726.4|32
1626437350000|2021-07-16 12:09:10|742220.7|741220.7|742227.9|741227.9|742714.2|741229.2|742187|740702.5|29
1626437360000|2021-07-16 12:09:20|742217|741217|742190.3|741190.3|742674.5|741220|742179.2|740674|27
1626437370000|2021-07-16 12:09:30|742188.6|741188.6|742105.4|741105.4|742598.9|741197.2|742098.4|740595.5|24
1626437380000|2021-07-16 12:09:40|742106|741106|742110.4|741110.4|742115.4|741115.4|742105.6|741105.6|22
1626437390000|2021-07-16 12:09:50|742107.3|741107.3|742113.8|741113.8|742597.5|741122|742098.5|740596|20
1626437400000|2021-07-16 12:10:00|742113.3|741113.3|742108.2|741108.2|742113.3|741113.3|742103.8|741103.8|22
1626437410000|2021-07-16 12:10:10|742105.5|741105.5|742117.6|741117.6|742118.1|741118.1|742105.5|741105.5|12
1626437420000|2021-07-16 12:10:20|742118.1|741118.1|742587|740587|742588.6|741118.1|742082.5|740587|15
1626437430000|2021-07-16 12:10:30|742083.1|741083.1|742080.3|741080.3|742601.1|741090.9|742080.2|740583.1|20
1626437440000|2021-07-16 12:10:40|742083.8|741083.8|742138.7|741138.7|742647.7|741148.1|742077|740585|23
1626437450000|2021-07-16 12:10:50|742138.3|741138.3|742592.6|740592.6|742628.9|741146.8|742117.3|740580.7|27
1626437460000|2021-07-16 12:11:00|742595.4|740595.4|742599.5|740599.5|742605.8|740605.8|742578.4|740578.4|33
1626437470000|2021-07-16 12:11:10|742597.6|740597.6|742582.1|740582.1|742599.7|740599.7|742580.5|740580.5|28
1626437480000|2021-07-16 12:11:20|742580.5|740580.5|742618.5|740618.5|742621.9|740621.9|742579.6|740579.6|31
1626437490000|2021-07-16 12:11:30|742615.4|740615.4|742630.2|740630.2|742635.3|741130|742123.1|740615.4|32
1626437500000|2021-07-16 12:11:40|742625.2|740625.2|742624|740624|742632.2|740632.2|742620.6|740620.6|16
1626437510000|2021-07-16 12:11:50|742624.4|740624.4|742618.9|740618.9|742630.3|740630.3|742618.5|740618.5|26
1626437520000|2021-07-16 12:12:00|742626.7|740626.7|742587.3|740587.3|742640.7|741087|742048.2|740543.9|33
1626437530000|2021-07-16 12:12:10|742581.7|740581.7|742577.2|740577.2|742591.7|740591.7|742571.2|740571.2|23
1626437540000|2021-07-16 12:12:20|742574.3|740574.3|742568.4|740568.4|742587.5|740587.5|742568.4|740568.4|19
1626437550000|2021-07-16 12:12:30|742583.5|740583.5|742580.9|740580.9|742587.9|740587.9|742570.5|740570.5|20
1626437560000|2021-07-16 12:12:40|742572.6|740572.6|742568.8|740568.8|742596.7|740596.7|742568.8|740568.8|25
1626437570000|2021-07-16 12:12:50|742566.2|740566.2|742575.8|740575.8|742576.3|741065.1|742065.1|740566.2|11
1626437580000|2021-07-16 12:13:00|742579.5|740579.5|742567.2|740567.2|742581.9|741048.3|742040.6|740552.9|23
1626437590000|2021-07-16 12:13:10|742068.8|741068.8|742039|741039|742561.6|741068.8|742034.8|740522|24
1626437600000|2021-07-16 12:13:20|742041.3|741041.3|742071.1|741071.1|742589.7|741071.9|742039|740540.6|18
1626437610000|2021-07-16 12:13:30|742087.3|741087.3|742557.3|740557.3|742557.3|741087.3|742043.1|740543.2|25
1626437620000|2021-07-16 12:13:40|742546.9|740546.9|742034.6|741034.6|742556.6|741048|742028.7|740538.4|27
1626437630000|2021-07-16 12:13:50|742034.9|741034.9|742545.1|740545.1|742563.9|741044.2|742029.8|740531.9|30
1626437640000|2021-07-16 12:14:00|742550.9|740550.9|742551.1|740551.1|742563.2|741059.7|742041.4|740550.9|19
1626437650000|2021-07-16 12:14:10|742042.8|741042.8|742550|740550|742566.3|741058.4|742042.8|740548|23
1626437660000|2021-07-16 12:14:20|742547.9|740547.9|742545.7|740545.7|742552|741048.7|742040.4|740545.7|17
1626437670000|2021-07-16 12:14:30|742541|740541|742041.6|741041.6|742541|741046.1|741981.5|740503.7|37
1626437680000|2021-07-16 12:14:40|742029|741029|742549.6|740549.6|742552.9|741047|742028|740538.6|31
1626437690000|2021-07-16 12:14:50|742549.3|740549.3|742047.7|741047.7|742550.7|741054.4|742041.2|740545.5|24
1626437700000|2021-07-16 12:15:00|742047.9|741047.9|742544.2|740544.2|742553.3|741054.1|742040.4|740541.6|27
1626437710000|2021-07-16 12:15:10|742549.8|740549.8|742541.9|740541.9|742560.5|740560.5|742535|740535|32
1626437720000|2021-07-16 12:15:20|742551|740551|742548.7|740548.7|742551.8|740551.8|742540.3|740540.3|26
1626437730000|2021-07-16 12:15:30|742549.5|740549.5|742537.8|740537.8|742550.1|740550.1|742536.4|740536.4|28
1626437740000|2021-07-16 12:15:40|742028.7|741028.7|742565.7|740565.7|742573.5|741066.9|742028.6|740531.2|37
1626437750000|2021-07-16 12:15:50|742566.2|740566.2|742048.2|741048.2|742573.2|741061.2|742018.1|740531.1|36
1626437760000|2021-07-16 12:16:00|742062.1|741062.1|742568.9|740568.9|742568.9|741077.3|742051.9|740545.9|36
1626437770000|2021-07-16 12:16:10|742570.6|740570.6|742562.3|740562.3|742570.6|741063.7|742058|740558.1|27
1626437780000|2021-07-16 12:16:20|742561.5|740561.5|742558.4|740558.4|742563.7|741063.5|742058.6|740556|21
1626437790000|2021-07-16 12:16:30|742558.9|740558.9|742575.5|740575.5|742589.6|741079.8|742070.7|740558.9|30
1626437800000|2021-07-16 12:16:40|742080|741080|742127.2|741127.2|742635|741130.9|742080|740582|29
1626437810000|2021-07-16 12:16:50|742124.7|741124.7|742132.7|741132.7|742624.7|741134.1|742119.6|740620.4|36
1626437820000|2021-07-16 12:17:00|742121|741121|742605.2|740605.2|742614.9|741121|742097.5|740594.6|29
1626437830000|2021-07-16 12:17:10|742608.2|740608.2|742562.2|740562.2|742608.2|741051.1|742048.8|740548.1|32
1626437840000|2021-07-16 12:17:20|742560.2|740560.2|742563|740563|742589|741061.5|742061.5|740556.3|34
1626437850000|2021-07-16 12:17:30|742556.6|740556.6|742527.1|740527.1|742559.6|741032.3|742032.3|740511.6|31
1626437860000|2021-07-16 12:17:40|742523.6|740523.6|742521.7|740521.7|742529|740529|742513.3|740513.3|30
1626437870000|2021-07-16 12:17:50|742519.1|740519.1|742526.2|740526.2|742527.5|740527.5|742516.7|740516.7|26
1626437880000|2021-07-16 12:18:00|742527.1|740527.1|742517.7|740517.7|742527.9|740527.9|742516.8|740516.8|28
1626437890000|2021-07-16 12:18:10|742512.9|740512.9|742527.7|740527.7|742527.7|740527.7|742508.2|740508.2|24
1626437900000|2021-07-16 12:18:20|742522.8|740522.8|742478.5|740478.5|742524.3|740524.3|742463.2|740463.2|30
1626437910000|2021-07-16 12:18:30|742480.6|740480.6|742491.4|740491.4|742499.3|740499.3|742470.8|740470.8|26
1626437920000|2021-07-16 12:18:40|742497.9|740497.9|742375.5|740375.5|742559.8|741070.6|741898.2|740375.5|32
1626437930000|2021-07-16 12:18:50|741861.4|740861.4|742432.5|740432.5|742432.5|740928.8|741861.4|740367.2|36
1626437940000|2021-07-16 12:19:00|742436.3|740436.3|742460.3|740460.3|742460.3|740943.4|741943.4|740419.1|31
1626437950000|2021-07-16 12:19:10|742467.2|740467.2|742539.3|740539.3|742539.3|740978.7|741978.7|740462.7|34
1626437960000|2021-07-16 12:19:20|742536.7|740536.7|742528.4|740528.4|742544.1|740544.1|742519.7|740519.7|28
1626437970000|2021-07-16 12:19:30|742528.9|740528.9|742522.8|740522.8|742541.7|740541.7|742522.4|740522.4|22
1626437980000|2021-07-16 12:19:40|742537|740537|742477.5|740477.5|742537.8|740537.8|742460.9|740460.9|21
1626437990000|2021-07-16 12:19:50|742468.8|740468.8|742387.2|740387.2|742491.3|740491.3|742373.3|740373.3|36
1626438000000|2021-07-16 12:20:00|742379.2|740379.2|742391.3|740391.3|742391.3|740857|741856|740361.1|37
1626438010000|2021-07-16 12:20:10|742389|740389|742413.1|740413.1|742430|740914|741894.4|740388.1|32
1626438020000|2021-07-16 12:20:20|742413.7|740413.7|742431.6|740431.6|742431.6|740431.6|742411.8|740411.8|27
1626438030000|2021-07-16 12:20:30|742430|740430|742473.9|740473.9|742503.3|740958|741940.2|740428.3|33
1626438040000|2021-07-16 12:20:40|742483|740483|742466.2|740466.2|742535.8|741001.4|742001.4|740461.7|33
1626438050000|2021-07-16 12:20:50|742467.3|740467.3|742488.6|740488.6|742539.3|741000.6|741998.3|740463|33
1626438060000|2021-07-16 12:21:00|742491.8|740491.8|742444.1|740444.1|742520.8|740970.6|741953.7|740443|25
1626438070000|2021-07-16 12:21:10|742447.1|740447.1|742444.5|740444.5|742454.7|740949.5|741941.1|740429.9|25
1626438080000|2021-07-16 12:21:20|742440.4|740440.4|742504.6|740504.6|742514.4|741000.1|741914|740423.6|28
1626438090000|2021-07-16 12:21:30|742503.7|740503.7|742497.8|740497.8|742507.8|740507.8|742480.5|740480.5|22
1626438100000|2021-07-16 12:21:40|742484.1|740484.1|742418.4|740418.4|742491.4|740491.4|742401|740401|23
1626438110000|2021-07-16 12:21:50|742413.1|740413.1|742407.5|740407.5|742415|740901.8|741896.1|740395.6|27
1626438120000|2021-07-16 12:22:00|742404|740404|742450.9|740450.9|742453.2|740947.8|741945|740404|27
1626438130000|2021-07-16 12:22:10|742455.7|740455.7|742475.1|740475.1|742481.3|740481.3|742444.9|740444.9|27
1626438140000|2021-07-16 12:22:20|742479.1|740479.1|742473|740473|742483.6|740483.6|742461|740461|24
1626438150000|2021-07-16 12:22:30|742470.3|740470.3|742493.1|740493.1|742500.9|740998.1|741988.1|740463.6|23
1626438160000|2021-07-16 12:22:40|742495.2|740495.2|742499.7|740499.7|742514|741002.3|741996.3|740492.7|24
1626438170000|2021-07-16 12:22:50|742507.4|740507.4|742502.1|740502.1|742510.8|741006.7|741977.8|740486|25
1626438180000|2021-07-16 12:23:00|742503.7|740503.7|742508|740508|742517|740983.4|741977.9|740480.3|28
1626438190000|2021-07-16 12:23:10|742507.4|740507.4|742492|740492|742510.3|740510.3|742492|740492|34
1626438200000|2021-07-16 12:23:20|742488.4|740488.4|742512.3|740512.3|742523.5|740523.5|742488.4|740488.4|23
1626438210000|2021-07-16 12:23:30|742006.1|741006.1|742460.8|740460.8|742509.6|741006.1|741942.6|740441.6|34
1626438220000|2021-07-16 12:23:40|742463.9|740463.9|742450.3|740450.3|742466.8|740466.8|742449.4|740449.4|23
1626438230000|2021-07-16 12:23:50|742450.8|740450.8|742445.1|740445.1|742456.8|740456.8|742442.9|740442.9|28
1626438240000|2021-07-16 12:24:00|742446.9|740446.9|741960.1|740960.1|742470.3|740960.1|741952.6|740446.1|29
1626438250000|2021-07-16 12:24:10|742459.2|740459.2|742500|740500|742500|740500|742454|740454|29
1626438260000|2021-07-16 12:24:20|742502.2|740502.2|742501.3|740501.3|742509.3|740509.3|742488.5|740488.5|25
1626438270000|2021-07-16 12:24:30|742500.8|740500.8|742503.8|740503.8|742515.3|741025|742025|740492.2|22
1626438280000|2021-07-16 12:24:40|742505.4|740505.4|742501|740501|742518.3|741021.1|741989.4|740486|28
1626438290000|2021-07-16 12:24:50|742502.2|740502.2|742513.4|740513.4|742526.7|741018.9|742004.5|740494.1|30
1626438300000|2021-07-16 12:25:00|742513|740513|742518.4|740518.4|742533|741008.8|741971.4|740477.8|29
1626438310000|2021-07-16 12:25:10|742517.3|740517.3|742504|740504|742517.3|740517.3|742498.1|740498.1|27
1626438320000|2021-07-16 12:25:20|742506.7|740506.7|742459.1|740459.1|742506.7|740943.6|741935.6|740450.6|26
1626438330000|2021-07-16 12:25:30|742451.4|740451.4|742367.2|740367.2|742451.4|740946.3|741872.1|740363.4|31
1626438340000|2021-07-16 12:25:40|742369.6|740369.6|742310.9|740310.9|742370.9|740852.7|741815.7|740310.9|24
1626438350000|2021-07-16 12:25:50|742313.7|740313.7|741788.2|740788.2|742316.9|740806.9|741780.8|740285.6|32
1626438360000|2021-07-16 12:26:00|741786.3|740786.3|742331.7|740331.7|742346.4|740848.2|741786.3|740274.7|33
1626438370000|2021-07-16 12:26:10|742328.8|740328.8|742366.8|740366.8|742368.8|740864|741860.1|740319.3|29
1626438380000|2021-07-16 12:26:20|742368.5|740368.5|742473.4|740473.4|742483.9|740952.6|741895|740356.5|27
1626438390000|2021-07-16 12:26:30|742479.3|740479.3|742483.1|740483.1|742528.1|741011.3|741974.9|740441.7|36
1626438400000|2021-07-16 12:26:40|742488|740488|742418.4|740418.4|742491.7|740951.5|741901.5|740371.8|35
1626438410000|2021-07-16 12:26:50|741929.3|740929.3|742454.7|740454.7|742468.3|740943.3|741921|740419.6|23
1626438420000|2021-07-16 12:27:00|742450.5|740450.5|742409.9|740409.9|742450.5|740450.5|742390.3|740390.3|24
1626438430000|2021-07-16 12:27:10|742407.1|740407.1|742479.9|740479.9|742489.5|740959|741917.5|740406.2|22
1626438440000|2021-07-16 12:27:20|742480.8|740480.8|742519.1|740519.1|742531.3|741003.4|741973.7|740474.4|20
1626438450000|2021-07-16 12:27:30|742522.9|740522.9|742004.1|741004.1|742527.4|741015.9|742002.9|740513.3|23
1626438460000|2021-07-16 12:27:40|742005.8|741005.8|742493.8|740493.8|742506.9|741018.5|742003.9|740491.6|23
1626438470000|2021-07-16 12:27:50|742494.9|740494.9|742498.9|740498.9|742508.3|740508.3|742491.9|740491.9|23
1626438480000|2021-07-16 12:28:00|742506.1|740506.1|742506.3|740506.3|742522.1|741007.5|742001.3|740506.1|23
1626438490000|2021-07-16 12:28:10|742518.7|740518.7|742554.8|740554.8|742554.8|741046.5|742010.7|740507.9|24
1626438500000|2021-07-16 12:28:20|742554.6|740554.6|742500.4|740500.4|742555.9|741002.8|741995.9|740497|26
1626438510000|2021-07-16 12:28:30|742501.7|740501.7|742497.7|740497.7|742508.6|740508.6|742494.5|740494.5|18
1626438520000|2021-07-16 12:28:40|742495.3|740495.3|742496.8|740496.8|742503.8|740503.8|742489.1|740489.1|30
1626438530000|2021-07-16 12:28:50|742506.4|740506.4|742491.1|740491.1|742506.4|740506.4|742483.2|740483.2|24
1626438540000|2021-07-16 12:29:00|742491.7|740491.7|742339.5|740339.5|742498.6|740806.5|741806.5|740297.6|36
1626438550000|2021-07-16 12:29:10|742341.2|740341.2|742367.1|740367.1|742421.1|740421.1|742341.2|740341.2|37
1626438560000|2021-07-16 12:29:20|742355.4|740355.4|742367.8|740367.8|742408|740408|742349|740349|29
1626438570000|2021-07-16 12:29:30|742374.5|740374.5|741834.8|740834.8|742374.5|740834.8|741816|740328|31
1626438580000|2021-07-16 12:29:40|742324.3|740324.3|742346.5|740346.5|742373.3|740373.3|742313.5|740313.5|35
1626438590000|2021-07-16 12:29:50|742329.1|740329.1|742275.9|740275.9|742370.9|740370.9|742231.4|740231.4|34
1626438600000|2021-07-16 12:30:00|742270.5|740270.5|742402.6|740402.6|742410.9|740410.9|742264.2|740264.2|36
1626438610000|2021-07-16 12:30:10|742403.7|740403.7|742396|740396|742404.5|740404.5|742342.2|740342.2|36
1626438620000|2021-07-16 12:30:20|742393.6|740393.6|742372.3|740372.3|742438.7|740438.7|742342.7|740342.7|39
1626438630000|2021-07-16 12:30:30|742370.6|740370.6|742395.2|740395.2|742395.7|740395.7|742356.4|740356.4|34
1626438640000|2021-07-16 12:30:40|742370.3|740370.3|742338.8|740338.8|742370.3|740370.3|742335.8|740335.8|38
1626438650000|2021-07-16 12:30:50|742344.4|740344.4|742453.4|740453.4|742474.4|740474.4|742338.3|740338.3|34
1626438660000|2021-07-16 12:31:00|742450.1|740450.1|742475.1|740475.1|742481.4|740481.4|742442.2|740442.2|28
1626438670000|2021-07-16 12:31:10|742471.3|740471.3|742451.8|740451.8|742474.2|740948|741948|740420|31
1626438680000|2021-07-16 12:31:20|742451.3|740451.3|742454.3|740454.3|742460.9|740460.9|742443.7|740443.7|23
1626438690000|2021-07-16 12:31:30|742453.5|740453.5|742573.4|740573.4|742578.3|740578.3|742452.7|740452.7|26
1626438700000|2021-07-16 12:31:40|742575.7|740575.7|742621.8|740621.8|742629.9|740629.9|742571.8|740571.8|37
1626438710000|2021-07-16 12:31:50|742623.6|740623.6|742628.1|740628.1|742669.3|740669.3|742619.1|740619.1|34
1626438720000|2021-07-16 12:32:00|742629.7|740629.7|742697.1|740697.1|742697.1|740697.1|742627.4|740627.4|35
1626438730000|2021-07-16 12:32:10|742709.8|740709.8|742688.4|740688.4|742714|741218.8|742196.9|740683.3|37
1626438740000|2021-07-16 12:32:20|742692.4|740692.4|742717|740717|742730.1|740730.1|742678.3|740678.3|29
1626438750000|2021-07-16 12:32:30|742716.6|740716.6|742670|740670|742720.2|741216.9|742211|740670|21
1626438760000|2021-07-16 12:32:40|742670.7|740670.7|742601.3|740601.3|742677.1|740677.1|742524.3|740524.3|40
1626438770000|2021-07-16 12:32:50|742593.4|740593.4|742545.9|740545.9|742601.6|740601.6|742487.2|740487.2|37
1626438780000|2021-07-16 12:33:00|742536.7|740536.7|742460.9|740460.9|742536.7|740536.7|742370.4|740370.4|39
1626438790000|2021-07-16 12:33:10|742458.7|740458.7|742406.4|740406.4|742482.7|740482.7|742400.9|740400.9|32
1626438800000|2021-07-16 12:33:20|742404.9|740404.9|742425.5|740425.5|742448.3|740448.3|742400.8|740400.8|33
1626438810000|2021-07-16 12:33:30|742424|740424|742443.5|740443.5|742452.2|740452.2|742399.5|740399.5|27
1626438820000|2021-07-16 12:33:40|742441|740441|742459|740459|742475.1|740475.1|742436|740436|28
1626438830000|2021-07-16 12:33:50|742475|740475|742492.6|740492.6|742529.8|740529.8|742475|740475|36
1626438840000|2021-07-16 12:34:00|742499.6|740499.6|742510.3|740510.3|742533.7|740533.7|742478|740478|35
1626438850000|2021-07-16 12:34:10|742516.9|740516.9|742537.2|740537.2|742543.5|740543.5|742510.2|740510.2|29
1626438860000|2021-07-16 12:34:20|742524.2|740524.2|742491.7|740491.7|742524.2|740990.3|741990.3|740478|29
1626438870000|2021-07-16 12:34:30|742493|740493|742520.3|740520.3|742524.2|740524.2|742493|740493|22
1626438880000|2021-07-16 12:34:40|742519.9|740519.9|742572.7|740572.7|742579.9|740579.9|742510.4|740510.4|33
1626438890000|2021-07-16 12:34:50|742573.1|740573.1|742566.6|740566.6|742623.3|741114.8|742107.8|740566.6|32
1626438900000|2021-07-16 12:35:00|742569.7|740569.7|742585.3|740585.3|742608|740608|742557.3|740557.3|36
1626438910000|2021-07-16 12:35:10|742575.5|740575.5|742576.3|740576.3|742598.5|740598.5|742551.9|740551.9|36
1626438920000|2021-07-16 12:35:20|742574.1|740574.1|742579|740579|742593.3|740593.3|742574.1|740574.1|29
1626438930000|2021-07-16 12:35:30|742579.3|740579.3|742526.8|740526.8|742585.8|740585.8|742524.2|740524.2|37
1626438940000|2021-07-16 12:35:40|742523.7|740523.7|742511.4|740511.4|742528|740528|742478.4|740478.4|33
1626438950000|2021-07-16 12:35:50|742512.3|740512.3|742540|740540|742540|740540|742477.9|740477.9|35
1626438960000|2021-07-16 12:36:00|742533.3|740533.3|742551.1|740551.1|742560.8|740560.8|742525.3|740525.3|30
1626438970000|2021-07-16 12:36:10|742552.6|740552.6|742598.8|740598.8|742605.2|741090.9|742090.9|740552.6|37
1626438980000|2021-07-16 12:36:20|742595.5|740595.5|742584.6|740584.6|742605.6|740605.6|742578.8|740578.8|31
1626438990000|2021-07-16 12:36:30|742587.8|740587.8|742591|740591|742598.6|740598.6|742575.9|740575.9|34
1626439000000|2021-07-16 12:36:40|742590.6|740590.6|742574.5|740574.5|742593.7|740593.7|742567.3|740567.3|28
1626439010000|2021-07-16 12:36:50|742575.7|740575.7|742580.4|740580.4|742593.6|740593.6|742570.5|740570.5|34
1626439020000|2021-07-16 12:37:00|742588|740588|742615.4|740615.4|742615.4|740615.4|742567.3|740567.3|31
1626439030000|2021-07-16 12:37:10|742608.8|740608.8|742574.5|740574.5|742612.9|740612.9|742556.4|740556.4|36
1626439040000|2021-07-16 12:37:20|742576.5|740576.5|742569|740569|742626.6|740626.6|742566.8|740566.8|34
1626439050000|2021-07-16 12:37:30|742577.3|740577.3|742597.5|740597.5|742606.9|741084.8|742084.8|740574.6|31
1626439060000|2021-07-16 12:37:40|742592.3|740592.3|742615.8|740615.8|742628|740628|742584.7|740584.7|23
1626439070000|2021-07-16 12:37:50|742613.8|740613.8|742647|740647|742664.9|741162.8|742129.2|740613.8|36
1626439080000|2021-07-16 12:38:00|742647.6|740647.6|742121.5|741121.5|742657|741139.6|742112.2|740605.6|30
1626439090000|2021-07-16 12:38:10|742610.4|740610.4|742595.7|740595.7|742618.3|740618.3|742593.6|740593.6|28
1626439100000|2021-07-16 12:38:20|742610.6|740610.6|742612.2|740612.2|742622.4|740622.4|742594|740594|29
1626439110000|2021-07-16 12:38:30|742611.8|740611.8|742618.1|740618.1|742631.2|740631.2|742604.3|740604.3|32
1626439120000|2021-07-16 12:38:40|742614.9|740614.9|742609.3|740609.3|742629.1|740629.1|742606.8|740606.8|23
1626439130000|2021-07-16 12:38:50|742587.3|740587.3|742592.8|740592.8|742606.8|740606.8|742564.7|740564.7|29
1626439140000|2021-07-16 12:39:00|742586.6|740586.6|742630.2|740630.2|742639.7|741142|742121.9|740586.6|32
1626439150000|2021-07-16 12:39:10|742626.7|740626.7|742629.8|740629.8|742645.9|741142.1|742136.8|740626.7|23
1626439160000|2021-07-16 12:39:20|742639|740639|742631.1|740631.1|742640.2|740640.2|742623.7|740623.7|26
1626439170000|2021-07-16 12:39:30|742632.1|740632.1|742659.6|740659.6|742659.6|740659.6|742632|740632|23
1626439180000|2021-07-16 12:39:40|742658.6|740658.6|742693.1|740693.1|742700.2|741191.1|742159.9|740643.4|32
1626439190000|2021-07-16 12:39:50|742186.1|741186.1|742219.1|741219.1|742229.6|741229.6|742182.1|741182.1|27
1626439200000|2021-07-16 12:40:00|742223.2|741223.2|742701.9|740701.9|742714.4|741223.2|742196.2|740697.2|29
1626439210000|2021-07-16 12:40:10|742699.1|740699.1|742281.1|741281.1|742709.5|741281.1|742210.1|740699.1|23
1626439220000|2021-07-16 12:40:20|742284.2|741284.2|742899.8|740899.8|742899.8|741397.1|742284.2|740804.4|35
1626439230000|2021-07-16 12:40:30|742897.9|740897.9|742843.7|740843.7|742902.8|741347.9|742332.2|740838.2|34
1626439240000|2021-07-16 12:40:40|742834.1|740834.1|742868.6|740868.6|742878.8|741374.6|742346.1|740834.1|37
1626439250000|2021-07-16 12:40:50|742869.5|740869.5|742900|740900|742912.8|740912.8|742867|740867|28
1626439260000|2021-07-16 12:41:00|742895.1|740895.1|742897.2|740897.2|742905.4|740905.4|742888.4|740888.4|30
1626439270000|2021-07-16 12:41:10|742896.7|740896.7|742900.7|740900.7|742907|741396.2|742396.2|740886.4|30
1626439280000|2021-07-16 12:41:20|742902.6|740902.6|742918.5|740918.5|742927.8|740927.8|742880.2|740880.2|32
1626439290000|2021-07-16 12:41:30|742916.4|740916.4|742906.1|740906.1|742962.1|741441.5|742386.9|740889.5|32
1626439300000|2021-07-16 12:41:40|742907.6|740907.6|742918.8|740918.8|742925.9|741429.6|742412.5|740893.4|34
1626439310000|2021-07-16 12:41:50|742413.9|741413.9|742908.2|740908.2|742928.7|741433.8|742412.8|740902.4|31
1626439320000|2021-07-16 12:42:00|742909.7|740909.7|742875.8|740875.8|742926.5|741408.5|742384.9|740874.9|28
1626439330000|2021-07-16 12:42:10|742872.2|740872.2|742876.9|740876.9|742880.4|741359.8|742359.7|740861.8|30
1626439340000|2021-07-16 12:42:20|742875.7|740875.7|742868.1|740868.1|742882.3|740882.3|742868.1|740868.1|15
1626439350000|2021-07-16 12:42:30|742866.8|740866.8|742852.2|740852.2|742866.8|741351.3|742351.3|740847.3|30
1626439360000|2021-07-16 12:42:40|742846.7|740846.7|742840|740840|742851|740851|742836.9|740836.9|21
1626439370000|2021-07-16 12:42:50|742840.1|740840.1|742759.4|740759.4|742855.1|741347.1|742261.1|740755.9|34
1626439380000|2021-07-16 12:43:00|742743.4|740743.4|742743.4|740743.4|742745.4|740745.4|742710.3|740710.3|35
1626439390000|2021-07-16 12:43:10|742748.1|740748.1|742726.3|740726.3|742748.1|740748.1|742698|740698|34
1626439400000|2021-07-16 12:43:20|742725.3|740725.3|742731.4|740731.4|742738.6|741234.2|742228.4|740725.3|28
1626439410000|2021-07-16 12:43:30|742730.3|740730.3|742705.2|740705.2|742730.9|740730.9|742691.2|740691.2|31
1626439420000|2021-07-16 12:43:40|742708|740708|742709.2|740709.2|742712.6|740712.6|742695.2|740695.2|30
1626439430000|2021-07-16 12:43:50|742711.4|740711.4|742573|740573|742711.4|740711.4|742564.7|740564.7|29
1626439440000|2021-07-16 12:44:00|742026.1|741026.1|742480|740480|742519.2|741026.1|742023.2|740470.1|36
1626439450000|2021-07-16 12:44:10|742481.1|740481.1|742457.9|740457.9|742504.7|740969.5|741969.5|740447.1|34
1626439460000|2021-07-16 12:44:20|742471|740471|742443.5|740443.5|742471|740964.2|741964.2|740437.2|33
1626439470000|2021-07-16 12:44:30|742414|740414|742451.5|740451.5|742451.5|740920.9|741913.5|740385.5|36
1626439480000|2021-07-16 12:44:40|742467|740467|742476.7|740476.7|742505.5|740505.5|742453.2|740453.2|34
1626439490000|2021-07-16 12:44:50|742478.6|740478.6|742498.6|740498.6|742508.2|740508.2|742471.6|740471.6|37
1626439500000|2021-07-16 12:45:00|742503.6|740503.6|742479.8|740479.8|742524|740524|742471.8|740471.8|37
1626439510000|2021-07-16 12:45:10|742479.2|740479.2|742493.4|740493.4|742493.4|740493.4|742454.8|740454.8|33
1626439520000|2021-07-16 12:45:20|742490.3|740490.3|742511.5|740511.5|742511.5|740511.5|742467.9|740467.9|36
1626439530000|2021-07-16 12:45:30|742512.2|740512.2|742006.8|741006.8|742556.7|741055.6|742006.8|740512.2|36
1626439540000|2021-07-16 12:45:40|742512.1|740512.1|742059.9|741059.9|742571.6|741077.1|742052.1|740512.1|36
1626439550000|2021-07-16 12:45:50|742056.9|741056.9|742571.6|740571.6|742595.3|741096.8|742050|740560.7|37
1626439560000|2021-07-16 12:46:00|742570|740570|742061.5|741061.5|742598.5|741086.9|742061.5|740563.4|38
1626439570000|2021-07-16 12:46:10|742062.8|741062.8|742630.3|740630.3|742634.9|741110.2|742061.9|740564.1|36
1626439580000|2021-07-16 12:46:20|742632.9|740632.9|742619|740619|742637.1|741140.8|742122.3|740602.6|35
1626439590000|2021-07-16 12:46:30|742614.2|740614.2|742619.2|740619.2|742619.2|741101|742101|740590.7|38
1626439600000|2021-07-16 12:46:40|742618.7|740618.7|742661|740661|742661.8|741152.3|742152.3|740617.8|32
1626439610000|2021-07-16 12:46:50|742662.1|740662.1|742682.6|740682.6|742698|740698|742632.2|740632.2|37
1626439620000|2021-07-16 12:47:00|742672.3|740672.3|742678.9|740678.9|742678.9|740678.9|742647.9|740647.9|38
1626439630000|2021-07-16 12:47:10|742669.7|740669.7|742753.2|740753.2|742757.7|741264.8|742224.6|740669.7|36
1626439640000|2021-07-16 12:47:20|742751.9|740751.9|742236.4|741236.4|742762|741246.4|742231|740750.9|27
1626439650000|2021-07-16 12:47:30|742236.1|741236.1|742226|741226|742236.1|741236.1|742195.4|741195.4|31
1626439660000|2021-07-16 12:47:40|742229.2|741229.2|742226.1|741226.1|742244.1|741244.1|742214.6|741214.6|39
1626439670000|2021-07-16 12:47:50|742232.4|741232.4|742210.4|741210.4|742264.3|741264.3|742210.4|741210.4|34
1626439680000|2021-07-16 12:48:00|742211.8|741211.8|742213|741213|742726.6|741217.9|742178.8|740723.4|34
1626439690000|2021-07-16 12:48:10|742215.3|741215.3|742206.2|741206.2|742215.3|741215.3|742196.4|741196.4|32
1626439700000|2021-07-16 12:48:20|742205.3|741205.3|742225.9|741225.9|742231.1|741231.1|742205.3|741205.3|33
1626439710000|2021-07-16 12:48:30|742215.3|741215.3|742214.6|741214.6|742228.6|741228.6|742214.6|741214.6|25
1626439720000|2021-07-16 12:48:40|742220.6|741220.6|742207.9|741207.9|742224.2|741224.2|742199.7|741199.7|29
1626439730000|2021-07-16 12:48:50|742208.6|741208.6|742207.9|741207.9|742209.8|741209.8|742199|741199|22
1626439740000|2021-07-16 12:49:00|742206.7|741206.7|742665.9|740665.9|742667.3|741232.6|742191.8|740665.9|29
1626439750000|2021-07-16 12:49:10|742670.1|740670.1|742240.2|741240.2|742735.7|741242.6|742153|740659.2|33
1626439760000|2021-07-16 12:49:20|742243.4|741243.4|742726.3|740726.3|742726.3|741257.8|742196.1|740677.1|38
1626439770000|2021-07-16 12:49:30|742727.4|740727.4|742228.7|741228.7|742731.3|741235|742223.1|740725.6|25
1626439780000|2021-07-16 12:49:40|742227.6|741227.6|742221.7|741221.7|742227.6|741227.6|742216|741216|28
1626439790000|2021-07-16 12:49:50|742223.3|741223.3|742243.8|741243.8|742732.8|741243.8|742173.9|740665.6|39
1626439800000|2021-07-16 12:50:00|742246.2|741246.2|742270.9|741270.9|742749.3|741274|742242.9|740749.3|33
1626439810000|2021-07-16 12:50:10|742268|741268|742224.9|741224.9|742735.5|741268|742207.5|740735.5|35
1626439820000|2021-07-16 12:50:20|742200.9|741200.9|742233.7|741233.7|742242.7|741242.7|742200.9|741200.9|33
1626439830000|2021-07-16 12:50:30|742233.2|741233.2|742230.9|741230.9|742239.7|741239.7|742222.6|741222.6|26
1626439840000|2021-07-16 12:50:40|742234.3|741234.3|742234.5|741234.5|742252.3|741252.3|742222.6|741222.6|32
1626439850000|2021-07-16 12:50:50|742685|740685|742666.6|740666.6|742694.3|741180.7|742142|740650.8|31
1626439860000|2021-07-16 12:51:00|742658.9|740658.9|742221.1|741221.1|742663.1|741232.3|742172.4|740658.9|32
1626439870000|2021-07-16 12:51:10|742222.2|741222.2|742225.3|741225.3|742233.6|741233.6|742222.2|741222.2|21
1626439880000|2021-07-16 12:51:20|742225.8|741225.8|742213.2|741213.2|742247|741247|742213.2|741213.2|24
1626439890000|2021-07-16 12:51:30|742229.5|741229.5|742235.4|741235.4|742241|741241|742210.5|741210.5|26
1626439900000|2021-07-16 12:51:40|742240|741240|742265.8|741265.8|742273.3|741273.3|742237.1|741237.1|32
1626439910000|2021-07-16 12:51:50|742260.8|741260.8|742252.1|741252.1|742268|741268|742245.9|741245.9|24
1626439920000|2021-07-16 12:52:00|742251.5|741251.5|742257.2|741257.2|742258.3|741258.3|742228.8|741228.8|27
1626439930000|2021-07-16 12:52:10|742251.4|741251.4|742261.7|741261.7|742273.3|741273.3|742250.9|741250.9|27
1626439940000|2021-07-16 12:52:20|742258|741258|742325|741325|742887.2|741336.4|742258|740818.1|34
1626439950000|2021-07-16 12:52:30|742323.6|741323.6|742315.6|741315.6|742325.7|741325.7|742304.2|741304.2|26
1626439960000|2021-07-16 12:52:40|742307|741307|742821.6|740821.6|742828.6|741335.1|742307|740812.1|28
1626439970000|2021-07-16 12:52:50|742819.3|740819.3|742337.7|741337.7|742848.7|741358.3|742318.7|740819.3|33
1626439980000|2021-07-16 12:53:00|742320.5|741320.5|742376.6|741376.6|742879.7|741386|742320.5|740838.1|35
1626439990000|2021-07-16 12:53:10|742379|741379|742417.3|741417.3|742426.5|741426.5|742374.9|741374.9|28
1626440000000|2021-07-16 12:53:20|742412.9|741412.9|742466.7|741466.7|742905.6|741479.2|742389.7|740905.6|33
1626440010000|2021-07-16 12:53:30|742466.5|741466.5|742466.6|741466.6|742473.7|741473.7|742461.1|741461.1|28
1626440020000|2021-07-16 12:53:40|742466.9|741466.9|742512.8|741512.8|742520|741520|742466.9|741466.9|39
1626440030000|2021-07-16 12:53:50|742504.7|741504.7|742516.3|741516.3|742538.5|741538.5|742504.7|741504.7|34
1626440040000|2021-07-16 12:54:00|742525.4|741525.4|742520.7|741520.7|742525.8|741525.8|742508.7|741508.7|32
1626440050000|2021-07-16 12:54:10|742513.3|741513.3|742477.6|741477.6|742513.3|741513.3|742473.3|741473.3|33
1626440060000|2021-07-16 12:54:20|742473.7|741473.7|742470.4|741470.4|742479.9|741479.9|742470.1|741470.1|33
1626440070000|2021-07-16 12:54:30|742472|741472|742481.3|741481.3|742493.3|741493.3|742469.4|741469.4|25
1626440080000|2021-07-16 12:54:40|742462.2|741462.2|742466.6|741466.6|742473.8|741473.8|742450|741450|28
1626440090000|2021-07-16 12:54:50|742463.2|741463.2|742461.9|741461.9|742463.7|741463.7|742450.9|741450.9|27
1626440100000|2021-07-16 12:55:00|742463.5|741463.5|742485.2|741485.2|742497.3|741497.3|742460.8|741460.8|31
1626440110000|2021-07-16 12:55:10|742471.1|741471.1|742472|741472|742481.7|741481.7|742464.6|741464.6|29
1626440120000|2021-07-16 12:55:20|742472.1|741472.1|742457.3|741457.3|742478.6|741478.6|742452.6|741452.6|27
1626440130000|2021-07-16 12:55:30|742456|741456|742442.1|741442.1|742962.6|741468.5|742442|740958.8|32
1626440140000|2021-07-16 12:55:40|742441.8|741441.8|742921.8|740921.8|742921.8|741446.8|742356.3|740894.6|33
1626440150000|2021-07-16 12:55:50|742918.3|740918.3|742462.9|741462.9|742982.6|741468.8|742393.5|740918.3|36
1626440160000|2021-07-16 12:56:00|742462.1|741462.1|742511|741511|743003.6|741515.9|742455.7|741003.6|36
1626440170000|2021-07-16 12:56:10|742511.1|741511.1|742980.6|740980.6|742994.4|741511.1|742469.3|740972.9|34
1626440180000|2021-07-16 12:56:20|742985.4|740985.4|742479.2|741479.2|742985.4|741487.1|742462.1|740952.3|35
1626440190000|2021-07-16 12:56:30|742482.1|741482.1|742482.6|741482.6|742993.6|741515.9|742459.2|740967|35
1626440200000|2021-07-16 12:56:40|742486.6|741486.6|742996.3|740996.3|743001.6|741499.8|742472|740972.4|38
1626440210000|2021-07-16 12:56:50|742989.7|740989.7|742509.1|741509.1|743023.3|741518.6|742495.3|740989.7|27
1626440220000|2021-07-16 12:57:00|742515.4|741515.4|742514|741514|743028|741523.5|742513.9|741011.4|28
1626440230000|2021-07-16 12:57:10|742514.7|741514.7|742533.9|741533.9|742533.9|741533.9|742514.7|741514.7|27
1626440240000|2021-07-16 12:57:20|742529.5|741529.5|742532.2|741532.2|742537.2|741537.2|742523.8|741523.8|31
1626440250000|2021-07-16 12:57:30|742550.1|741550.1|742486.2|741486.2|743033.4|741550.1|742472.9|741026.1|35
1626440260000|2021-07-16 12:57:40|742482.2|741482.2|742985.9|740985.9|742994.7|741483.7|742471.9|740978.5|29
1626440270000|2021-07-16 12:57:50|742983.5|740983.5|742984.2|740984.2|742987.3|741482.7|742480.6|740981.9|26
1626440280000|2021-07-16 12:58:00|742983.9|740983.9|742973.9|740973.9|742988.4|741472.6|742472.3|740963.6|25
1626440290000|2021-07-16 12:58:10|742981.4|740981.4|742968.2|740968.2|742984.2|741466.6|742466.6|740957.7|34
1626440300000|2021-07-16 12:58:20|742967.4|740967.4|742975.8|740975.8|742979.3|740979.3|742966.1|740966.1|27
1626440310000|2021-07-16 12:58:30|742968.3|740968.3|742977.3|740977.3|742977.3|741460.7|742449.5|740956.5|29
1626440320000|2021-07-16 12:58:40|742973.9|740973.9|743030.9|741030.9|743035.9|741530.9|742492.9|740969.3|36
1626440330000|2021-07-16 12:58:50|743041|741041|743019.1|741019.1|743041|741525.6|742519.4|741018.7|31
1626440340000|2021-07-16 12:59:00|743019.4|741019.4|742515|741515|743019.7|741518|742491.2|741007|30
1626440350000|2021-07-16 12:59:10|742516.2|741516.2|742542|741542|743023.6|741551.5|742509.5|741023.6|32
1626440360000|2021-07-16 12:59:20|742538.8|741538.8|742584.8|741584.8|742584.8|741584.8|742532.4|741532.4|26
1626440370000|2021-07-16 12:59:30|742574.9|741574.9|743139.1|741139.1|743143|741643.1|742572.3|741127.2|29
1626440380000|2021-07-16 12:59:40|742632.7|741632.7|742645.8|741645.8|743140.8|741665.6|742624|741129.6|22
1626440390000|2021-07-16 12:59:50|742664.8|741664.8|742669.8|741669.8|743193|741676.4|742643.1|741151|31
1626440400000|2021-07-16 13:00:00|742658.9|741658.9|743249.7|741249.7|743279.5|741780.4|742655.4|741166.1|40
1626440410000|2021-07-16 13:00:10|743247.9|741247.9|743116.1|741116.1|743247.9|741657.9|742585.3|741086.2|38
1626440420000|2021-07-16 13:00:20|743128|741128|743220.9|741220.9|743230.8|741717.4|742694.4|741115.6|35
1626440430000|2021-07-16 13:00:30|743219.6|741219.6|743163.9|741163.9|743219.9|741692.1|742650.4|741148.2|37
1626440440000|2021-07-16 13:00:40|743164.4|741164.4|743273.1|741273.1|743290.1|741775.6|742670.8|741164.4|36
1626440450000|2021-07-16 13:00:50|743284.4|741284.4|743292.4|741292.4|743321.2|741815.2|742813.2|741279.5|35
1626440460000|2021-07-16 13:01:00|743292.9|741292.9|743294.7|741294.7|743303.4|741784.1|742784.1|741272.4|36
1626440470000|2021-07-16 13:01:10|743295.9|741295.9|743382.1|741382.1|743382.1|741878|742802.7|741294.7|34
1626440480000|2021-07-16 13:01:20|742882.8|741882.8|743386.7|741386.7|743389.7|741882.8|742872.8|741348.6|35
1626440490000|2021-07-16 13:01:30|743391.9|741391.9|743405.7|741405.7|743414.4|741414.4|743352.4|741352.4|35
1626440500000|2021-07-16 13:01:40|743406.7|741406.7|742858.5|741858.5|743410.6|741864.9|742838.5|741350.4|32
1626440510000|2021-07-16 13:01:50|742861.2|741861.2|743309.5|741309.5|743364|741862.3|742832.2|741307.5|38
1626440520000|2021-07-16 13:02:00|743310.7|741310.7|743340.3|741340.3|743341|741341|743291.4|741291.4|37
1626440530000|2021-07-16 13:02:10|743339.9|741339.9|743350.8|741350.8|743355.2|741884|742833.8|741334.7|36
1626440540000|2021-07-16 13:02:20|742813.2|741813.2|742894.5|741894.5|743360|741905.5|742813.2|741315.2|33
1626440550000|2021-07-16 13:02:30|742899.6|741899.6|742858.1|741858.1|742900.1|741900.1|742833.5|741833.5|37
1626440560000|2021-07-16 13:02:40|742858.8|741858.8|742804.8|741804.8|743338.4|741894|742801.4|741335.2|38
1626440570000|2021-07-16 13:02:50|742815.3|741815.3|742832.1|741832.1|742846.5|741846.5|742797.4|741797.4|36
1626440580000|2021-07-16 13:03:00|742823|741823|742834.4|741834.4|742840.3|741840.3|742804.4|741804.4|34
1626440590000|2021-07-16 13:03:10|742837.4|741837.4|742884.6|741884.6|742896.5|741896.5|742829.4|741829.4|32
1626440600000|2021-07-16 13:03:20|742877.2|741877.2|742777.8|741777.8|742883|741883|742773.4|741773.4|29
1626440610000|2021-07-16 13:03:30|742781.7|741781.7|742803.4|741803.4|743314.8|741822.5|742781.7|741314.8|37
1626440620000|2021-07-16 13:03:40|742804.3|741804.3|742796.7|741796.7|743297.6|741836.1|742762.3|741282.6|33
1626440630000|2021-07-16 13:03:50|742797.2|741797.2|742825.8|741825.8|743332.3|741845.8|742797.2|741306.5|31
1626440640000|2021-07-16 13:04:00|742809.2|741809.2|742792.8|741792.8|742809.2|741809.2|742783.3|741783.3|28
1626440650000|2021-07-16 13:04:10|742778.2|741778.2|743293.5|741293.5|743296.9|741794.6|742756.5|741262.5|34
1626440660000|2021-07-16 13:04:20|743292.6|741292.6|743291.5|741291.5|743306|741306|743291.3|741291.3|21
1626440670000|2021-07-16 13:04:30|743292.7|741292.7|742804.3|741804.3|743305.6|741819.4|742780.9|741291.8|32
1626440680000|2021-07-16 13:04:40|742797.7|741797.7|742826.1|741826.1|743328.3|741826.3|742789.9|741316|29
1626440690000|2021-07-16 13:04:50|742823.2|741823.2|742842.1|741842.1|742843.7|741843.7|742821.8|741821.8|22
1626440700000|2021-07-16 13:05:00|742841.5|741841.5|742859.1|741859.1|742875.5|741875.5|742841.5|741841.5|33
1626440710000|2021-07-16 13:05:10|742863.6|741863.6|742844.3|741844.3|742863.8|741863.8|742837.1|741837.1|29
1626440720000|2021-07-16 13:05:20|742843.7|741843.7|742841.7|741841.7|742848.6|741848.6|742834|741834|23
1626440730000|2021-07-16 13:05:30|742840.6|741840.6|742847.7|741847.7|742855.6|741855.6|742830.5|741830.5|18
1626440740000|2021-07-16 13:05:40|742851.1|741851.1|742842.4|741842.4|742856.6|741856.6|742842.4|741842.4|24
1626440750000|2021-07-16 13:05:50|742839.9|741839.9|742847|741847|743339.5|741851.9|742801.4|741339.5|26
1626440760000|2021-07-16 13:06:00|742840.9|741840.9|742859.3|741859.3|742872.5|741872.5|742840|741840|33
1626440770000|2021-07-16 13:06:10|742860.9|741860.9|742853.1|741853.1|742867.6|741867.6|742849.5|741849.5|23
1626440780000|2021-07-16 13:06:20|742843.5|741843.5|742920.8|741920.8|742923.5|741923.5|742843.5|741843.5|27
1626440790000|2021-07-16 13:06:30|742921.7|741921.7|742917.8|741917.8|742927|741927|742914.1|741914.1|25
1626440800000|2021-07-16 13:06:40|742921.8|741921.8|742975.3|741975.3|742999.4|741999.4|742921.8|741921.8|26
1626440810000|2021-07-16 13:06:50|742939.4|741939.4|742871|741871|743379|741940|742871|741379|34
1626440820000|2021-07-16 13:07:00|742872.9|741872.9|743366.5|741366.5|743375|741873.7|742852|741360.7|36
1626440830000|2021-07-16 13:07:10|743368.5|741368.5|742888.4|741888.4|743368.5|741900|742829|741353.1|36
1626440840000|2021-07-16 13:07:20|742890.7|741890.7|742906|741906|743424.4|741931.9|742885.6|741424.4|32
1626440850000|2021-07-16 13:07:30|742906.6|741906.6|742889.3|741889.3|742927|741927|742889.3|741889.3|24
1626440860000|2021-07-16 13:07:40|742896|741896|742894.9|741894.9|742905|741905|742890.2|741890.2|21
1626440870000|2021-07-16 13:07:50|742885.8|741885.8|742917.5|741917.5|742919.8|741919.8|742885.8|741885.8|26
1626440880000|2021-07-16 13:08:00|742916.6|741916.6|742900|741900|742919.2|741919.2|742883.4|741883.4|29
1626440890000|2021-07-16 13:08:10|742897.2|741897.2|742865.7|741865.7|742907.2|741907.2|742865.7|741865.7|29
1626440900000|2021-07-16 13:08:20|742844.3|741844.3|742844.5|741844.5|743371.7|741869.1|742834.2|741364.2|30
1626440910000|2021-07-16 13:08:30|742842.8|741842.8|742866.1|741866.1|743380.2|741880.5|742837.1|741372.9|28
1626440920000|2021-07-16 13:08:40|742875.8|741875.8|742927.2|741927.2|743427.1|741927.2|742875.8|741415.6|29
1626440930000|2021-07-16 13:08:50|742926.4|741926.4|743418.2|741418.2|743448.6|741929.7|742919.3|741411.6|25
1626440940000|2021-07-16 13:09:00|743416.9|741416.9|742918|741918|743416.9|741925.8|742896.8|741407.2|24
1626440950000|2021-07-16 13:09:10|742917|741917|742961.5|741961.5|742986|741986|742917|741917|30
1626440960000|2021-07-16 13:09:20|742962.4|741962.4|742964.7|741964.7|742971|741971|742954.4|741954.4|25
1626440970000|2021-07-16 13:09:30|742968.8|741968.8|742971|741971|742990.1|741990.1|742968.8|741968.8|24
1626440980000|2021-07-16 13:09:40|742970.8|741970.8|742899.3|741899.3|742972.9|741972.9|742894.6|741894.6|28
1626440990000|2021-07-16 13:09:50|742900.7|741900.7|742915.8|741915.8|742917.5|741917.5|742900.7|741900.7|22
1626441000000|2021-07-16 13:10:00|742918.7|741918.7|742926.6|741926.6|742932.8|741932.8|742918.7|741918.7|24
1626441010000|2021-07-16 13:10:10|742931.1|741931.1|742940|741940|742941.7|741941.7|742925.9|741925.9|23
1626441020000|2021-07-16 13:10:20|742945|741945|742933|741933|742945|741945|742930.1|741930.1|20
1626441030000|2021-07-16 13:10:30|742935.3|741935.3|742944.3|741944.3|742945.9|741945.9|742930.8|741930.8|14
1626441040000|2021-07-16 13:10:40|742942.8|741942.8|742932.5|741932.5|742942.8|741942.8|742926.4|741926.4|16
1626441050000|2021-07-16 13:10:50|742927.6|741927.6|742931.9|741931.9|742936.6|741936.6|742927.3|741927.3|16
1626441060000|2021-07-16 13:11:00|742932.6|741932.6|742887.7|741887.7|742936|741936|742882.5|741882.5|26
1626441070000|2021-07-16 13:11:10|742887.2|741887.2|742891.9|741891.9|742892.1|741892.1|742886.8|741886.8|20
1626441080000|2021-07-16 13:11:20|742893|741893|742879.9|741879.9|742893.8|741893.8|742877.6|741877.6|20
1626441090000|2021-07-16 13:11:30|742874.5|741874.5|742943|741943|742951.8|741951.8|742874.5|741874.5|37
1626441100000|2021-07-16 13:11:40|742945|741945|742963.6|741963.6|743465.5|741970.1|742943.4|741461.7|29
1626441110000|2021-07-16 13:11:50|742962.8|741962.8|742951|741951|742965.3|741965.3|742940.1|741940.1|25
1626441120000|2021-07-16 13:12:00|742951.3|741951.3|742969.7|741969.7|742972.5|741972.5|742950.9|741950.9|21
1626441130000|2021-07-16 13:12:10|742970.6|741970.6|742972.7|741972.7|742975.2|741975.2|742967|741967|23
1626441140000|2021-07-16 13:12:20|742973.2|741973.2|742989.4|741989.4|743000.8|742000.8|742973.2|741973.2|21
1626441150000|2021-07-16 13:12:30|742989.8|741989.8|742993.1|741993.1|742999.9|741999.9|742989.6|741989.6|22
1626441160000|2021-07-16 13:12:40|742993.3|741993.3|742950.3|741950.3|743025.1|742025.1|742948|741948|29
1626441170000|2021-07-16 13:12:50|742949|741949|742940.5|741940.5|743452.5|741949.8|742936.4|741441.6|23
1626441180000|2021-07-16 13:13:00|742939.1|741939.1|742952.5|741952.5|742962|741962|742930.7|741930.7|33
1626441190000|2021-07-16 13:13:10|742952.2|741952.2|742952.8|741952.8|742958.3|741958.3|742951.7|741951.7|20
1626441200000|2021-07-16 13:13:20|742957|741957|742959.5|741959.5|742961.5|741961.5|742951.1|741951.1|23
1626441210000|2021-07-16 13:13:30|742957.7|741957.7|742954.4|741954.4|742958.9|741958.9|742951.5|741951.5|22
1626441220000|2021-07-16 13:13:40|742955.5|741955.5|742953.5|741953.5|742957.3|741957.3|742953.4|741953.4|12
1626441230000|2021-07-16 13:13:50|742955.8|741955.8|743350.5|741350.5|743350.5|741958.6|742834.5|741342.5|30
1626441240000|2021-07-16 13:14:00|742848.5|741848.5|742832.5|741832.5|743360.4|741859.5|742832.5|741355.2|27
1626441250000|2021-07-16 13:14:10|742843.4|741843.4|742757.1|741757.1|743307.3|741843.4|742756.9|741304|37
1626441260000|2021-07-16 13:14:20|742754.1|741754.1|742749|741749|743265.3|741770.8|742741.7|741265.3|30
1626441270000|2021-07-16 13:14:30|742753|741753|742753.1|741753.1|742792.8|741792.8|742742|741742|32
1626441280000|2021-07-16 13:14:40|742761.7|741761.7|742822.2|741822.2|743334.5|741842.1|742753.2|741314.2|29
1626441290000|2021-07-16 13:14:50|742815.7|741815.7|742760.6|741760.6|743294.4|741815.7|742758|741285|31
1626441300000|2021-07-16 13:15:00|742760.5|741760.5|742783.1|741783.1|742784.2|741784.2|742682.6|741682.6|38
1626441310000|2021-07-16 13:15:10|742781.9|741781.9|742761.3|741761.3|743312.1|741807.9|742732.7|741278.7|36
1626441320000|2021-07-16 13:15:20|742766.4|741766.4|742702.1|741702.1|742766.4|741766.4|742679.8|741679.8|34
1626441330000|2021-07-16 13:15:30|742703.4|741703.4|743154.4|741154.4|743154.4|741703.4|742660.8|741154.4|31
1626441340000|2021-07-16 13:15:40|743157.5|741157.5|742709.7|741709.7|743157.5|741713.5|742662.5|741157.5|34
1626441350000|2021-07-16 13:15:50|742704|741704|743296.1|741296.1|743309|741788.7|742693.2|741292.8|35
1626441360000|2021-07-16 13:16:00|743295.2|741295.2|743289.5|741289.5|743304.5|741799.3|742760.3|741279.3|35
1626441370000|2021-07-16 13:16:10|743296.6|741296.6|743359.7|741359.7|743375.1|741838.1|742796.2|741296.6|35
1626441380000|2021-07-16 13:16:20|743361.8|741361.8|743279.6|741279.6|743365.1|741805.6|742758.5|741258.2|35
1626441390000|2021-07-16 13:16:30|743284.5|741284.5|743234.5|741234.5|743284.5|741778.4|742688.8|741210.2|35
1626441400000|2021-07-16 13:16:40|743236|741236|742692.9|741692.9|743236|741730.2|742682|741179.7|35
1626441410000|2021-07-16 13:16:50|742681.8|741681.8|742707.5|741707.5|742714.4|741714.4|742677.6|741677.6|31
1626441420000|2021-07-16 13:17:00|742711.8|741711.8|742732.9|741732.9|743242.1|741733.7|742709.8|741236|29
1626441430000|2021-07-16 13:17:10|742734.6|741734.6|742727.5|741727.5|742734.9|741734.9|742706.6|741706.6|32
1626441440000|2021-07-16 13:17:20|742728.1|741728.1|742725.9|741725.9|742748.9|741748.9|742724.9|741724.9|27
1626441450000|2021-07-16 13:17:30|742726.6|741726.6|742729.3|741729.3|742739.6|741739.6|742725.6|741725.6|27
1626441460000|2021-07-16 13:17:40|742726.7|741726.7|742647.9|741647.9|742735.4|741735.4|742635.4|741635.4|29
1626441470000|2021-07-16 13:17:50|742648|741648|742639.2|741639.2|743153.8|741658.9|742637.9|741153.8|27
1626441480000|2021-07-16 13:18:00|742639.1|741639.1|742601.8|741601.8|742639.1|741639.1|742595.7|741595.7|28
1626441490000|2021-07-16 13:18:10|742603|741603|742647.5|741647.5|742660.2|741660.2|742587.8|741587.8|33
1626441500000|2021-07-16 13:18:20|742648.6|741648.6|743158.9|741158.9|743166.5|741656.5|742646.5|741152.2|32
1626441510000|2021-07-16 13:18:30|742661.1|741661.1|742635.5|741635.5|743161.1|741667.7|742625|741156.3|30
1626441520000|2021-07-16 13:18:40|742635.6|741635.6|742631.9|741631.9|742638.6|741638.6|742630.2|741630.2|20
1626441530000|2021-07-16 13:18:50|742634.8|741634.8|742627.5|741627.5|742643|741643|742625.4|741625.4|21
1626441540000|2021-07-16 13:19:00|742627.7|741627.7|742643|741643|742644|741644|742615.6|741615.6|34
1626441550000|2021-07-16 13:19:10|742641.4|741641.4|742441.9|741441.9|742929.5|741641.4|742405.7|740923.8|31
1626441560000|2021-07-16 13:19:20|742435.2|741435.2|742980.5|740980.5|742995.3|741492.5|742426.4|740937.5|36
1626441570000|2021-07-16 13:19:30|742987.9|740987.9|743085.6|741085.6|743088.6|741579.9|742492.7|740987.9|37
1626441580000|2021-07-16 13:19:40|742587.9|741587.9|743050.3|741050.3|743081.3|741587.9|742539.9|741034.1|39
1626441590000|2021-07-16 13:19:50|743051.5|741051.5|742535.5|741535.5|743093|741586.4|742528.1|741049.5|38
1626441600000|2021-07-16 13:20:00|742544.4|741544.4|742697.7|741697.7|743143.1|741708.4|742532.1|741073.5|36
1626441610000|2021-07-16 13:20:10|742700.4|741700.4|743127.4|741127.4|743127.4|741730.5|742614.2|741119.6|35
1626441620000|2021-07-16 13:20:20|743133.1|741133.1|742659.8|741659.8|743180.9|741705|742627.3|741133.1|25
1626441630000|2021-07-16 13:20:30|742661.1|741661.1|742659.8|741659.8|743147|741667.7|742644.3|741142.1|32
1626441640000|2021-07-16 13:20:40|742659.2|741659.2|742636|741636|742665.9|741665.9|742625.4|741625.4|27
1626441650000|2021-07-16 13:20:50|742636.3|741636.3|742626.5|741626.5|743130|741641|742618.7|741114.7|27
1626441660000|2021-07-16 13:21:00|742626|741626|742665|741665|743132.8|741666.6|742624|741132.7|27
1626441670000|2021-07-16 13:21:10|742657.6|741657.6|742598.5|741598.5|742664.3|741664.3|742575.8|741575.8|27
1626441680000|2021-07-16 13:21:20|742594.4|741594.4|742583.1|741583.1|742596.7|741596.7|742581.6|741581.6|27
1626441690000|2021-07-16 13:21:30|742585.4|741585.4|742556|741556|742587.8|741587.8|742538.4|741538.4|31
1626441700000|2021-07-16 13:21:40|742553.8|741553.8|742622.7|741622.7|742630|741630|742547.2|741547.2|26
1626441710000|2021-07-16 13:21:50|743129.2|741129.2|742631.5|741631.5|743134|741635.2|742627.8|741129.2|26
1626441720000|2021-07-16 13:22:00|742631.9|741631.9|742649.9|741649.9|742655|741655|742629.4|741629.4|24
1626441730000|2021-07-16 13:22:10|742649.7|741649.7|742667.8|741667.8|743179|741678.5|742649.7|741169.4|26
1626441740000|2021-07-16 13:22:20|742668.3|741668.3|742661.6|741661.6|742671|741671|742657.1|741657.1|20
1626441750000|2021-07-16 13:22:30|742660.9|741660.9|742651.5|741651.5|742664.8|741664.8|742651.5|741651.5|20
1626441760000|2021-07-16 13:22:40|742654.6|741654.6|742580.1|741580.1|742654.8|741654.8|742573|741573|28
1626441770000|2021-07-16 13:22:50|742579.9|741579.9|742582.8|741582.8|742593.3|741593.3|742555.5|741555.5|31
1626441780000|2021-07-16 13:23:00|742581.2|741581.2|742564.3|741564.3|742587.3|741587.3|742562|741562|19
1626441790000|2021-07-16 13:23:10|742572|741572|742607.3|741607.3|743121.6|741612.8|742568.5|741106.8|25
1626441800000|2021-07-16 13:23:20|742608.7|741608.7|742608.4|741608.4|743109.4|741613.3|742582.5|741109.4|26
1626441810000|2021-07-16 13:23:30|742613|741613|742591.3|741591.3|742613|741613|742588.9|741588.9|24
1626441820000|2021-07-16 13:23:40|742591.7|741591.7|742631.8|741631.8|742634|741634|742591|741591|30
1626441830000|2021-07-16 13:23:50|742632.2|741632.2|743106.8|741106.8|743109.6|741632.2|742577.5|741084|27
1626441840000|2021-07-16 13:24:00|743107.2|741107.2|742610.4|741610.4|743124.1|741618.1|742606|741107.2|17
1626441850000|2021-07-16 13:24:10|742609.5|741609.5|742650.2|741650.2|743162.5|741670|742609.5|741141.2|31
1626441860000|2021-07-16 13:24:20|742652.3|741652.3|742629.9|741629.9|742662.7|741662.7|742624.9|741624.9|28
1626441870000|2021-07-16 13:24:30|743142.6|741142.6|742674.7|741674.7|743142.6|741674.7|742635.7|741142.6|24
1626441880000|2021-07-16 13:24:40|742674.2|741674.2|742676.1|741676.1|743186.6|741685.8|742674.2|741186.6|17
1626441890000|2021-07-16 13:24:50|742673.7|741673.7|742676.4|741676.4|742688.2|741688.2|742670.7|741670.7|24
1626441900000|2021-07-16 13:25:00|742672.6|741672.6|742604|741604|742672.6|741672.6|742604|741604|27
1626441910000|2021-07-16 13:25:10|742619.8|741619.8|742610.5|741610.5|742623.8|741623.8|742609.1|741609.1|17
1626441920000|2021-07-16 13:25:20|742615.1|741615.1|742617.4|741617.4|742617.9|741617.9|742606.9|741606.9|16
1626441930000|2021-07-16 13:25:30|742619.1|741619.1|742683.1|741683.1|742683.1|741683.1|742610.1|741610.1|21
1626441940000|2021-07-16 13:25:40|742679|741679|742682.3|741682.3|742690.6|741690.6|742671.5|741671.5|22
1626441950000|2021-07-16 13:25:50|742685.7|741685.7|743267.1|741267.1|743273.4|741726.1|742685.1|741257.5|23
1626441960000|2021-07-16 13:26:00|743264.3|741264.3|743352.5|741352.5|743366.4|741366.4|743263.3|741263.3|27
1626441970000|2021-07-16 13:26:10|743369.2|741369.2|743374.9|741374.9|743407.2|741911.2|742857.4|741363.7|30
1626441980000|2021-07-16 13:26:20|743401.9|741401.9|743459.7|741459.7|743467.7|741971|742971|741401.6|35
1626441990000|2021-07-16 13:26:30|743478.6|741478.6|743449|741449|743478.6|741478.6|743445.7|741445.7|34
1626442000000|2021-07-16 13:26:40|742975.7|741975.7|743494.7|741494.7|743500.9|741975.7|742975.7|741448.9|29
1626442010000|2021-07-16 13:26:50|743492.7|741492.7|743493|741493|743496.5|741496.5|743488.9|741488.9|22
1626442020000|2021-07-16 13:27:00|743496.4|741496.4|743478.9|741478.9|743496.4|741976.6|742976.6|741475.5|26
1626442030000|2021-07-16 13:27:10|743474.6|741474.6|742981|741981|743492.6|741983.7|742975.5|741473.8|22
1626442040000|2021-07-16 13:27:20|742977|741977|742878.5|741878.5|743485.8|741979.4|742874.8|741463.1|33
1626442050000|2021-07-16 13:27:30|742879.7|741879.7|742883|741883|742891.7|741891.7|742877.2|741877.2|20
1626442060000|2021-07-16 13:27:40|742880.3|741880.3|743512.4|741512.4|743518.5|741969.8|742877.6|741486.9|21
1626442070000|2021-07-16 13:27:50|743515.2|741515.2|743477.5|741477.5|743519.6|742014.5|742989.8|741476.4|38
1626442080000|2021-07-16 13:28:00|743477.1|741477.1|743527.8|741527.8|743527.8|742029.8|742990|741475.6|31
1626442090000|2021-07-16 13:28:10|743527.6|741527.6|743086.4|742086.4|743527.6|742147.9|743015|741510.4|34
1626442100000|2021-07-16 13:28:20|743084.7|742084.7|743113.2|742113.2|743612.5|742117|743079.6|741612.5|25
1626442110000|2021-07-16 13:28:30|743112.5|742112.5|743094.6|742094.6|743115|742115|743091.8|742091.8|22
1626442120000|2021-07-16 13:28:40|743095.4|742095.4|743037.8|742037.8|743103.8|742103.8|743025.3|742025.3|30
1626442130000|2021-07-16 13:28:50|743041.3|742041.3|743037.5|742037.5|743052.6|742052.6|743032.7|742032.7|27
1626442140000|2021-07-16 13:29:00|743040.4|742040.4|743056.5|742056.5|743056.5|742056.5|743036.4|742036.4|23
1626442150000|2021-07-16 13:29:10|743007.7|742007.7|742982.3|741982.3|743030.9|742030.9|742980.3|741980.3|36
1626442160000|2021-07-16 13:29:20|742976.2|741976.2|742957.6|741957.6|742979.5|741979.5|742932.1|741932.1|35
1626442170000|2021-07-16 13:29:30|742955.7|741955.7|742958.9|741958.9|742968.4|741968.4|742943.4|741943.4|33
1626442180000|2021-07-16 13:29:40|742962|741962|742970.5|741970.5|742976.5|741976.5|742958.7|741958.7|27
1626442190000|2021-07-16 13:29:50|742971.8|741971.8|742977.7|741977.7|742977.7|741977.7|742970.1|741970.1|25
1626442200000|2021-07-16 13:30:00|742970.9|741970.9|743716.2|741716.2|743722.6|742215|742970.9|741611.5|36
1626442210000|2021-07-16 13:30:10|743720.1|741720.1|743706.2|741706.2|743731.1|742250.4|743174.2|741699.8|38
1626442220000|2021-07-16 13:30:20|743707.1|741707.1|743208.8|742208.8|743735.3|742229|743194.1|741700.5|36
1626442230000|2021-07-16 13:30:30|743208.5|742208.5|743760|741760|743763.2|742250.8|743201.4|741760|30
1626442240000|2021-07-16 13:30:40|743283|742283|743214.6|742214.6|743814.4|742320.3|743214.6|741775|39
1626442250000|2021-07-16 13:30:50|743221.8|742221.8|743768.1|741768.1|743804.7|742312.5|743210|741706.5|36
1626442260000|2021-07-16 13:31:00|743771|741771|743292.3|742292.3|743816.5|742315.6|743273.7|741763.5|37
1626442270000|2021-07-16 13:31:10|743300.2|742300.2|743335.5|742335.5|743339|742339|743300.2|742300.2|36
1626442280000|2021-07-16 13:31:20|743336.3|742336.3|743882.9|741882.9|743949|742445.8|743334.1|741852.4|40
1626442290000|2021-07-16 13:31:30|743900.7|741900.7|743377.3|742377.3|743906.8|742392|743357.3|741850.4|37
1626442300000|2021-07-16 13:31:40|743892.2|741892.2|743907|741907|743919.7|742411.8|743388|741892.2|33
1626442310000|2021-07-16 13:31:50|743906.8|741906.8|743332.1|742332.1|743923.8|742410.1|743332.1|741848.7|36
1626442320000|2021-07-16 13:32:00|743309.7|742309.7|743883.3|741883.3|743883.3|742319.4|743268.3|741763.4|38
1626442330000|2021-07-16 13:32:10|743883.7|741883.7|743443.2|742443.2|743941.2|742444.5|743438.8|741868|38
1626442340000|2021-07-16 13:32:20|743440.9|742440.9|743413.3|742413.3|743936|742440.9|743413.3|741920.7|33
1626442350000|2021-07-16 13:32:30|743915|741915|743249.3|742249.3|743929.7|742426.4|743233.5|741734.9|31
1626442360000|2021-07-16 13:32:40|743247.2|742247.2|743287.2|742287.2|743781.2|742287.2|743197.5|741742.9|38
1626442370000|2021-07-16 13:32:50|743283.6|742283.6|743831.3|741831.3|743840.4|742321|743232.5|741720.2|35
1626442380000|2021-07-16 13:33:00|743838.2|741838.2|743410|742410|743908.3|742410.8|743408.3|741821.5|36
1626442390000|2021-07-16 13:33:10|743403.8|742403.8|743911.8|741911.8|743912.1|742412.8|743403.8|741893.8|33
1626442400000|2021-07-16 13:33:20|743917.3|741917.3|743902.6|741902.6|743921.7|742400.8|743400.8|741901.3|30
1626442410000|2021-07-16 13:33:30|743897.4|741897.4|743920|741920|743923.1|742396.1|743387.5|741879.4|35
1626442420000|2021-07-16 13:33:40|743922.8|741922.8|743423|742423|743960.6|742456.5|743423|741898.5|30
1626442430000|2021-07-16 13:33:50|743929.8|741929.8|743309.5|742309.5|743934.2|742422.1|743301.6|741807.5|37
1626442440000|2021-07-16 13:34:00|743305.2|742305.2|743350|742350|743352.6|742352.6|743304.2|742304.2|31
1626442450000|2021-07-16 13:34:10|743349.5|742349.5|743342.9|742342.9|743352.3|742352.3|743331.9|742331.9|25
1626442460000|2021-07-16 13:34:20|743343|742343|743443.4|742443.4|743474.4|742474.4|743343|742343|28
1626442470000|2021-07-16 13:34:30|743445.6|742445.6|743412.7|742412.7|743921.1|742447.9|743412.4|741907|32
1626442480000|2021-07-16 13:34:40|743415.5|742415.5|743353.3|742353.3|743868.5|742416.1|743341.1|741864.7|36
1626442490000|2021-07-16 13:34:50|743351.2|742351.2|743426.3|742426.3|743902.3|742426.3|743350|741878.8|36
1626442500000|2021-07-16 13:35:00|743427.1|742427.1|743440.6|742440.6|743451.7|742451.7|743419.7|742419.7|36
1626442510000|2021-07-16 13:35:10|743441.6|742441.6|743424.8|742424.8|743924.4|742441.6|743385.5|741878.4|35
1626442520000|2021-07-16 13:35:20|743420.6|742420.6|743485.2|742485.2|743980|742485.2|743420.6|741914.1|37
1626442530000|2021-07-16 13:35:30|743486.4|742486.4|743989.8|741989.8|744013|742500.3|743483|741989.8|34
1626442540000|2021-07-16 13:35:40|743993.9|741993.9|743495.1|742495.1|744013.8|742502.1|743481.6|741993.9|34
1626442550000|2021-07-16 13:35:50|743495.8|742495.8|744101.9|742101.9|744102.3|742597.1|743495.8|742050|40
1626442560000|2021-07-16 13:36:00|744102.5|742102.5|744096.3|742096.3|744139.7|742628.4|743592.1|742089.2|38
1626442570000|2021-07-16 13:36:10|744099.9|742099.9|744062.2|742062.2|744099.9|742594.9|743566.6|742043.9|38
1626442580000|2021-07-16 13:36:20|744058|742058|744004.4|742004.4|744061.7|742530.4|743498.3|741961.5|32
1626442590000|2021-07-16 13:36:30|744005|742005|743994|741994|744016.6|742016.6|743946.7|741946.7|38
1626442600000|2021-07-16 13:36:40|743997|741997|743963.4|741963.4|744006.4|742507.4|743457.8|741963.4|35
1626442610000|2021-07-16 13:36:50|743960.7|741960.7|744003.5|742003.5|744003.5|742475.8|743475.8|741958.2|34
1626442620000|2021-07-16 13:37:00|743994.6|741994.6|743380.1|742380.1|744040.7|742536.1|743378|741892.1|36
1626442630000|2021-07-16 13:37:10|743385.8|742385.8|743354.5|742354.5|743920.6|742413.7|743344.6|741864.1|34
1626442640000|2021-07-16 13:37:20|743364|742364|743338.3|742338.3|743375.9|742375.9|743328.6|742328.6|36
1626442650000|2021-07-16 13:37:30|743339.3|742339.3|743375.9|742375.9|743380.4|742380.4|743331.6|742331.6|35
1626442660000|2021-07-16 13:37:40|743375.4|742375.4|743371.3|742371.3|743855.1|742375.4|743345.7|741842|36
1626442670000|2021-07-16 13:37:50|743371.1|742371.1|743381.4|742381.4|743887.5|742386.4|743371.1|741879.8|26
1626442680000|2021-07-16 13:38:00|743382|742382|743887|741887|743895.2|742389.9|743380.7|741886.4|26
1626442690000|2021-07-16 13:38:10|743886.2|741886.2|743885.6|741885.6|743890.6|741890.6|743885.6|741885.6|25
1626442700000|2021-07-16 13:38:20|743383.2|742383.2|743863.3|741863.3|743884.4|742389.4|743328.8|741823.7|35
1626442710000|2021-07-16 13:38:30|743864.8|741864.8|743876.2|741876.2|743913|742404.8|743362|741843.9|36
1626442720000|2021-07-16 13:38:40|743865.2|741865.2|743886.7|741886.7|743886.7|741886.7|743856.3|741856.3|32
1626442730000|2021-07-16 13:38:50|743886.5|741886.5|743899.6|741899.6|743911.9|742398.6|743378.5|741865.1|33
1626442740000|2021-07-16 13:39:00|743911.4|741911.4|743432.9|742432.9|743931.8|742448.1|743421|741883.8|33
1626442750000|2021-07-16 13:39:10|743439.8|742439.8|743401.6|742401.6|743923.4|742439.8|743400|741887.1|28
1626442760000|2021-07-16 13:39:20|743406.4|742406.4|743884.5|741884.5|743902.1|742409.6|743368.6|741859.4|33
1626442770000|2021-07-16 13:39:30|743885.2|741885.2|743873.1|741873.1|743904.2|741904.2|743865.1|741865.1|35
1626442780000|2021-07-16 13:39:40|743871.1|741871.1|743890.9|741890.9|743898.3|742388|743371.9|741871.1|35
1626442790000|2021-07-16 13:39:50|743888.7|741888.7|743901.9|741901.9|743906.8|742384.1|743384.1|741884.9|30
1626442800000|2021-07-16 13:40:00|743903.5|741903.5|744012.8|742012.8|744046.4|742535.2|743404.9|741903.5|37
1626442810000|2021-07-16 13:40:10|744005.9|742005.9|743992.8|741992.8|744018.4|742503.3|743502.6|741980.1|34
1626442820000|2021-07-16 13:40:20|744001.8|742001.8|744004.5|742004.5|744009.4|742513.7|743505.7|741989.9|37
1626442830000|2021-07-16 13:40:30|744000.6|742000.6|743529.1|742529.1|744035.7|742529.1|743497.4|741994.7|37
1626442840000|2021-07-16 13:40:40|743529.7|742529.7|743518.1|742518.1|743535.8|742535.8|743511.5|742511.5|31
1626442850000|2021-07-16 13:40:50|743519.5|742519.5|743596.1|742596.1|744039.2|742596.1|743517.1|742039.2|34
1626442860000|2021-07-16 13:41:00|743591.1|742591.1|744072.8|742072.8|744092.2|742598.7|743569.5|742062.4|36
1626442870000|2021-07-16 13:41:10|744070.6|742070.6|743973.6|741973.6|744083.8|742553.3|743467.1|741952.9|37
1626442880000|2021-07-16 13:41:20|743968|741968|743950.4|741950.4|743968.1|742477.6|743460.3|741948|35
1626442890000|2021-07-16 13:41:30|743950.6|741950.6|743945.4|741945.4|743971.7|741971.7|743929.1|741929.1|36
1626442900000|2021-07-16 13:41:40|743946.8|741946.8|743939.6|741939.6|743968|741968|743937.2|741937.2|37
1626442910000|2021-07-16 13:41:50|743938.3|741938.3|743970|741970|743972.4|742467.9|743457.1|741938.3|21
1626442920000|2021-07-16 13:42:00|743969.5|741969.5|743384|742384|743969.5|742484.7|743356.1|741858.5|38
1626442930000|2021-07-16 13:42:10|743388.5|742388.5|743958|741958|743990.2|742499.7|743382.7|741956.1|35
1626442940000|2021-07-16 13:42:20|743959.8|741959.8|743959.2|741959.2|743972.1|741972.1|743934.9|741934.9|35
1626442950000|2021-07-16 13:42:30|743964.9|741964.9|743956.3|741956.3|743966|741966|743948.5|741948.5|30
1626442960000|2021-07-16 13:42:40|743955.9|741955.9|743954.4|741954.4|743964.1|741964.1|743950.4|741950.4|30
1626442970000|2021-07-16 13:42:50|743954.9|741954.9|743918.7|741918.7|743954.9|742451.4|743422.7|741917.7|35
1626442980000|2021-07-16 13:43:00|743932.7|741932.7|743936.9|741936.9|743966.3|742455.7|743451.3|741932.7|34
1626442990000|2021-07-16 13:43:10|743942.3|741942.3|743947.1|741947.1|743960.4|741960.4|743940|741940|25
1626443000000|2021-07-16 13:43:20|743958.9|741958.9|743949.1|741949.1|743962.1|742454|743441.8|741942.9|28
1626443010000|2021-07-16 13:43:30|743438.4|742438.4|743952|741952|743961.9|742461.5|743438.4|741936.1|35
1626443020000|2021-07-16 13:43:40|743950.6|741950.6|743938|741938|743959.7|742460.1|743434.5|741925.3|29
1626443030000|2021-07-16 13:43:50|743934.5|741934.5|743427.1|742427.1|743964.6|742450.5|743426.4|741927|34
1626443040000|2021-07-16 13:44:00|743918.8|741918.8|743941.8|741941.8|743941.8|742462.4|743452.1|741918.8|34
1626443050000|2021-07-16 13:44:10|743926.9|741926.9|743456.5|742456.5|743954.1|742458.3|743449.1|741926.9|37
1626443060000|2021-07-16 13:44:20|743453.4|742453.4|743471.1|742471.1|743951.1|742479.1|743437.5|741931.9|34
1626443070000|2021-07-16 13:44:30|743478.5|742478.5|743505.7|742505.7|743970.9|742505.7|743460.1|741958|33
1626443080000|2021-07-16 13:44:40|743504.2|742504.2|743453.4|742453.4|744008.1|742511.9|743453.4|741952.5|29
1626443090000|2021-07-16 13:44:50|743454.8|742454.8|743468.6|742468.6|743980.9|742484.6|743438.3|741928.8|36
1626443100000|2021-07-16 13:45:00|743465.9|742465.9|743980.9|741980.9|744014.8|742526.8|743453.8|741931|36
1626443110000|2021-07-16 13:45:10|743487.5|742487.5|743496.1|742496.1|743995.5|742496.1|743476.8|741962.9|38
1626443120000|2021-07-16 13:45:20|743988.7|741988.7|743445.3|742445.3|743995.9|742511.7|743445.3|741942.3|34
1626443130000|2021-07-16 13:45:30|743932.4|741932.4|743953.8|741953.8|743972.2|742457.8|743457.8|741928|34
1626443140000|2021-07-16 13:45:40|743956.1|741956.1|743972.5|741972.5|743991.6|741991.6|743953.5|741953.5|32
1626443150000|2021-07-16 13:45:50|743962.5|741962.5|743988.6|741988.6|743992.5|742489.7|743482.4|741960.8|37
1626443160000|2021-07-16 13:46:00|743989.8|741989.8|744030|742030|744050|742555.3|743505.5|741989.8|37
1626443170000|2021-07-16 13:46:10|743538.3|742538.3|744166.4|742166.4|744176.2|742670.7|743521.2|742019.6|37
1626443180000|2021-07-16 13:46:20|743665.7|742665.7|744143.6|742143.6|744164.4|742667.3|743641.5|742138.3|36
1626443190000|2021-07-16 13:46:30|744144.3|742144.3|744102.2|742102.2|744158.7|742663.7|743608.3|742088.8|36
1626443200000|2021-07-16 13:46:40|743596.3|742596.3|744089.4|742089.4|744104.5|742596.3|743596.3|742084.6|34
1626443210000|2021-07-16 13:46:50|744083.1|742083.1|744131.8|742131.8|744145.5|742643.8|743618.8|742083.1|39
1626443220000|2021-07-16 13:47:00|744128.4|742128.4|744145.6|742145.6|744145.6|742145.6|744060.9|742060.9|36
1626443230000|2021-07-16 13:47:10|744147.4|742147.4|744120.2|742120.2|744147.4|742645.6|743620.8|742091|34
1626443240000|2021-07-16 13:47:20|744120.5|742120.5|743516.5|742516.5|744133.8|742636.7|743512.9|742020.9|37
1626443250000|2021-07-16 13:47:30|744033.9|742033.9|744082.2|742082.2|744110.2|742528.2|743528.2|742033.2|40
1626443260000|2021-07-16 13:47:40|744081.4|742081.4|744095.9|742095.9|744121.8|742121.8|744081.4|742081.4|36
1626443270000|2021-07-16 13:47:50|744097.2|742097.2|743636.6|742636.6|744149|742644.4|743636.6|742097.2|36
1626443280000|2021-07-16 13:48:00|743642.8|742642.8|743487.3|742487.3|744108.8|742649.9|743486.8|741990|36
1626443290000|2021-07-16 13:48:10|743493.3|742493.3|743933|741933|744019.8|742513.2|743493.3|741918|36
1626443300000|2021-07-16 13:48:20|743930.9|741930.9|743418.7|742418.7|743933.5|742420.8|743415.1|741896.3|37
1626443310000|2021-07-16 13:48:30|743418.4|742418.4|743418.8|742418.8|743934|742434.5|743408.7|741919|39
1626443320000|2021-07-16 13:48:40|743411.7|742411.7|743412.8|742412.8|743963.6|742447|743401.8|741909.4|37
1626443330000|2021-07-16 13:48:50|743401.6|742401.6|743425.5|742425.5|743912.5|742425.5|743397.3|741898.2|38
1626443340000|2021-07-16 13:49:00|743413.6|742413.6|743320|742320|743941.1|742466|743282.9|741893|36
1626443350000|2021-07-16 13:49:10|743318|742318|743420.6|742420.6|743436.5|742436.5|743318|742318|32
1626443360000|2021-07-16 13:49:20|743421.2|742421.2|743375.2|742375.2|743431.5|742431.5|743364.6|742364.6|33
1626443370000|2021-07-16 13:49:30|743378.8|742378.8|743368.4|742368.4|743871.5|742385.5|743346.4|741864.9|32
1626443380000|2021-07-16 13:49:40|743363.3|742363.3|743383.2|742383.2|743881.8|742401.4|743335.6|741853.4|34
1626443390000|2021-07-16 13:49:50|743371.1|742371.1|743360.6|742360.6|743880|742371.3|743346.5|741848|31
1626443400000|2021-07-16 13:50:00|743365.5|742365.5|743418.2|742418.2|743922.1|742469.5|743360.8|741920.4|37
1626443410000|2021-07-16 13:50:10|743922|741922|743801.3|741801.3|743922|742401|743381.6|741800.8|36
1626443420000|2021-07-16 13:50:20|743806.3|741806.3|743530.9|741530.9|743819|742302.6|743260.3|741525.9|33
1626443430000|2021-07-16 13:50:30|743527.5|741527.5|743102.9|742102.9|743590.5|742105.7|743087.7|741527.5|39
1626443440000|2021-07-16 13:50:40|743572.8|741572.8|743607.3|741607.3|743631.2|742102.5|743047.2|741551.5|37
1626443450000|2021-07-16 13:50:50|743620.6|741620.6|743700.2|741700.2|743704.7|741704.7|743598.2|741598.2|38
1626443460000|2021-07-16 13:51:00|743737.8|741737.8|743835.1|741835.1|743835.1|741835.1|743737.8|741737.8|40
1626443470000|2021-07-16 13:51:10|743847.4|741847.4|743920.9|741920.9|743959.3|741959.3|743847.4|741847.4|40
1626443480000|2021-07-16 13:51:20|743932.7|741932.7|743954.3|741954.3|743974|741974|743920.5|741920.5|37
1626443490000|2021-07-16 13:51:30|743955.6|741955.6|743451.5|742451.5|743970.6|742451.5|743451.5|741923.1|37
1626443500000|2021-07-16 13:51:40|743964.3|741964.3|743799.4|741799.4|743964.3|741964.3|743783.6|741783.6|37
1626443510000|2021-07-16 13:51:50|743794.2|741794.2|743780.4|741780.4|743814.5|741814.5|743773.8|741773.8|38
1626443520000|2021-07-16 13:52:00|743802.9|741802.9|743620|741620|743814|742216.1|743212|741620|39
1626443530000|2021-07-16 13:52:10|743626|741626|743712.6|741712.6|743732.5|741732.5|743617.4|741617.4|39
1626443540000|2021-07-16 13:52:20|743715.4|741715.4|743766.3|741766.3|743800.4|741800.4|743715.2|741715.2|37
1626443550000|2021-07-16 13:52:30|743770.7|741770.7|743824.2|741824.2|743825.2|741825.2|743763|741763|36
1626443560000|2021-07-16 13:52:40|743826.9|741826.9|743879.5|741879.5|743883.4|741883.4|743826.9|741826.9|37
1626443570000|2021-07-16 13:52:50|743880.2|741880.2|743865.2|741865.2|743919.1|741919.1|743863.7|741863.7|37
1626443580000|2021-07-16 13:53:00|743860.4|741860.4|743852.7|741852.7|743881.7|741881.7|743811|741811|36
1626443590000|2021-07-16 13:53:10|743845.4|741845.4|743730.7|741730.7|743845.4|741845.4|743730.1|741730.1|38
1626443600000|2021-07-16 13:53:20|743745.9|741745.9|743726.3|741726.3|743757.1|741757.1|743717|741717|38
1626443610000|2021-07-16 13:53:30|743731.2|741731.2|743784.4|741784.4|743804.9|741804.9|743731.2|741731.2|37
1626443620000|2021-07-16 13:53:40|743781.3|741781.3|743848.1|741848.1|743848.1|741848.1|743773.1|741773.1|39
1626443630000|2021-07-16 13:53:50|743847.7|741847.7|743851.2|741851.2|743859.5|741859.5|743818.5|741818.5|38
1626443640000|2021-07-16 13:54:00|743843.2|741843.2|743839.2|741839.2|743870|741870|743833.5|741833.5|36
1626443650000|2021-07-16 13:54:10|743848.5|741848.5|743806.2|741806.2|743857.5|742320.9|743320.9|741796.4|37
1626443660000|2021-07-16 13:54:20|743807|741807|743810.5|741810.5|743846|741846|743793.2|741793.2|36
1626443670000|2021-07-16 13:54:30|743811.5|741811.5|743808.5|741808.5|743817.3|742309.9|743306.1|741789.6|37
1626443680000|2021-07-16 13:54:40|743825.5|741825.5|743818.5|741818.5|743840.6|741840.6|743804.2|741804.2|34
1626443690000|2021-07-16 13:54:50|743818.4|741818.4|743829.5|741829.5|743832.5|742339.5|743325.8|741813.1|34
1626443700000|2021-07-16 13:55:00|743825.4|741825.4|743770.8|741770.8|743843.9|741843.9|743757.9|741757.9|38
1626443710000|2021-07-16 13:55:10|743776|741776|743806.1|741806.1|743849.9|742260.3|743237.6|741754|36
1626443720000|2021-07-16 13:55:20|743799.6|741799.6|743697.8|741697.8|743822.2|742302.2|743302.2|741680.6|39
1626443730000|2021-07-16 13:55:30|743687.3|741687.3|743527.2|741527.2|743687.3|742119.3|743003.3|741509.2|37
1626443740000|2021-07-16 13:55:40|743529.6|741529.6|743578.1|741578.1|743623.4|741623.4|743529.6|741529.6|37
1626443750000|2021-07-16 13:55:50|743567.4|741567.4|743589.8|741589.8|743594.6|741594.6|743553.1|741553.1|34
1626443760000|2021-07-16 13:56:00|743585.9|741585.9|743643.7|741643.7|743644.9|741644.9|743585.9|741585.9|37
1626443770000|2021-07-16 13:56:10|743645.1|741645.1|743124.8|742124.8|743651.7|742136.3|743113|741637|31
1626443780000|2021-07-16 13:56:20|743108.5|742108.5|742987.1|741987.1|743584.8|742123.4|742987.1|741491.9|34
1626443790000|2021-07-16 13:56:30|742993.7|741993.7|743436.4|741436.4|743449.9|741993.7|742981.6|741431.8|25
1626443800000|2021-07-16 13:56:40|743437.3|741437.3|743348.5|741348.5|743439.7|741914.8|742841.9|741348.5|38
1626443810000|2021-07-16 13:56:50|743348.4|741348.4|742755.7|741755.7|743348.4|741771.8|742755.7|741245.9|32
1626443820000|2021-07-16 13:57:00|742764.1|741764.1|742807.1|741807.1|743307.3|741820.9|742762.9|741296|34
1626443830000|2021-07-16 13:57:10|742811.8|741811.8|743285.6|741285.6|743355.4|741897|742802.2|741285.6|30
1626443840000|2021-07-16 13:57:20|743272|741272|743379.1|741379.1|743392.1|741825.9|742825.9|741272|36
1626443850000|2021-07-16 13:57:30|743375.6|741375.6|743365.8|741365.8|743379.6|741379.6|743354.7|741354.7|30
1626443860000|2021-07-16 13:57:40|743368.2|741368.2|743356|741356|743368.2|741368.2|743336.1|741336.1|30
1626443870000|2021-07-16 13:57:50|743359.7|741359.7|743332.2|741332.2|743368.7|741368.7|743331.7|741331.7|27
1626443880000|2021-07-16 13:58:00|743341.5|741341.5|743374.9|741374.9|743397.3|741903.5|742893.6|741330.3|34
1626443890000|2021-07-16 13:58:10|743374.8|741374.8|743314.1|741314.1|743389.5|741389.5|743286.5|741286.5|36
1626443900000|2021-07-16 13:58:20|743329.6|741329.6|743333.1|741333.1|743346.8|741346.8|743326.6|741326.6|26
1626443910000|2021-07-16 13:58:30|743332.7|741332.7|742811.5|741811.5|743416.8|741928|742811.5|741330.5|27
1626443920000|2021-07-16 13:58:40|742808.5|741808.5|743393.3|741393.3|743393.3|741808.5|742762.7|741251.3|23
1626443930000|2021-07-16 13:58:50|743387.4|741387.4|743373.8|741373.8|743414.8|741414.8|743373.8|741373.8|32
1626443940000|2021-07-16 13:59:00|743382.8|741382.8|743270.4|741270.4|743382.8|741382.8|743266.7|741266.7|28
1626443950000|2021-07-16 13:59:10|743273.6|741273.6|743292.9|741292.9|743292.9|741292.9|743265.5|741265.5|25
1626443960000|2021-07-16 13:59:20|743286.1|741286.1|743172.1|741172.1|743296|741296|743163.6|741163.6|29
1626443970000|2021-07-16 13:59:30|743172.5|741172.5|743185|741185|743334.3|741334.3|743171.8|741171.8|34
1626443980000|2021-07-16 13:59:40|743209.3|741209.3|743272.4|741272.4|743272.4|741272.4|743199|741199|25
1626443990000|2021-07-16 13:59:50|743291.5|741291.5|743353.3|741353.3|743369.4|741369.4|743291.5|741291.5|36
1626444000000|2021-07-16 14:00:00|743364.6|741364.6|743315.2|741315.2|743372.1|741372.1|743263|741263|35
1626444010000|2021-07-16 14:00:10|743303.6|741303.6|743300.7|741300.7|743331.1|741331.1|743292.1|741292.1|28
1626444020000|2021-07-16 14:00:20|743301.2|741301.2|743307.3|741307.3|743321.5|741808.2|742808.2|741290.8|31
1626444030000|2021-07-16 14:00:30|743305.3|741305.3|743315.4|741315.4|743376|741825.3|742812.4|741300.2|28
1626444040000|2021-07-16 14:00:40|743313.9|741313.9|742875.8|741875.8|743384.5|741875.8|742850.4|741312.1|32
1626444050000|2021-07-16 14:00:50|742877.3|741877.3|743230.6|741230.6|743383.8|741899.3|742865.5|741224.9|35
1626444060000|2021-07-16 14:01:00|743231.8|741231.8|743215.2|741215.2|743246.3|741703.2|742703.2|741184.5|37
1626444070000|2021-07-16 14:01:10|743217.1|741217.1|743245.7|741245.7|743245.9|741245.9|743215.5|741215.5|36
1626444080000|2021-07-16 14:01:20|743243.7|741243.7|743261.9|741261.9|743263.4|741263.4|743243.7|741243.7|28
1626444090000|2021-07-16 14:01:30|743263.5|741263.5|743354.4|741354.4|743368.3|741859.5|742859.5|741263.5|31
1626444100000|2021-07-16 14:01:40|743359.6|741359.6|743227.5|741227.5|743367.5|741367.5|743210.8|741210.8|35
1626444110000|2021-07-16 14:01:50|743227.2|741227.2|743291.2|741291.2|743291.2|741291.2|743222.5|741222.5|36
1626444120000|2021-07-16 14:02:00|743286.2|741286.2|743378.5|741378.5|743378.6|741860.3|742850.5|741286.2|36
1626444130000|2021-07-16 14:02:10|743355.2|741355.2|743344.9|741344.9|743364.1|741851.1|742776.5|741330.4|39
1626444140000|2021-07-16 14:02:20|743346.8|741346.8|743241.2|741241.2|743350.8|741859.9|742741.3|741233.7|35
1626444150000|2021-07-16 14:02:30|742739.3|741739.3|742707.2|741707.2|743219.7|741739.3|742697|741214.7|27
1626444160000|2021-07-16 14:02:40|742705.2|741705.2|743236.6|741236.6|743236.8|741737.5|742705.2|741202.7|25
1626444170000|2021-07-16 14:02:50|742740.3|741740.3|743202.6|741202.6|743241.2|741751.9|742721.4|741202.6|29
1626444180000|2021-07-16 14:03:00|743196.2|741196.2|742614.8|741614.8|743200.2|741694.2|742592.2|741187.3|35
1626444190000|2021-07-16 14:03:10|742632.2|741632.2|742727.8|741727.8|743225|741729.2|742632.2|741166.9|31
1626444200000|2021-07-16 14:03:20|742724.1|741724.1|742713.7|741713.7|743220.5|741777.2|742710.1|741211.3|31
1626444210000|2021-07-16 14:03:30|742721.1|741721.1|743227.6|741227.6|743243.3|741771.8|742721.1|741227.6|28
1626444220000|2021-07-16 14:03:40|743231.5|741231.5|742729.1|741729.1|743236.9|741778.1|742718.5|741224.7|30
1626444230000|2021-07-16 14:03:50|742728|741728|743315.1|741315.1|743320.9|741820.4|742728|741304.6|36
1626444240000|2021-07-16 14:04:00|743315.9|741315.9|742799.4|741799.4|743322.4|741799.4|742775.4|741280.3|33
1626444250000|2021-07-16 14:04:10|742797.9|741797.9|742845.6|741845.6|743341.3|741854.6|742797.4|741284.2|36
1626444260000|2021-07-16 14:04:20|742850.7|741850.7|742843.3|741843.3|743354.2|741865.5|742840|741337.5|34
1626444270000|2021-07-16 14:04:30|742850.1|741850.1|742853.2|741853.2|742864.2|741864.2|742846.3|741846.3|27
1626444280000|2021-07-16 14:04:40|742855.5|741855.5|742862.6|741862.6|742867.1|741867.1|742850.9|741850.9|30
1626444290000|2021-07-16 14:04:50|742862.3|741862.3|742862.6|741862.6|742874.4|741874.4|742851.9|741851.9|32
1626444300000|2021-07-16 14:05:00|742857.2|741857.2|742871.7|741871.7|742873.8|741873.8|742844|741844|35
1626444310000|2021-07-16 14:05:10|742872.5|741872.5|742837.5|741837.5|743305.9|741873|742789.4|741305.9|35
1626444320000|2021-07-16 14:05:20|743330.5|741330.5|743304.1|741304.1|743387.2|741899.3|742836|741304.1|36
1626444330000|2021-07-16 14:05:30|743288.5|741288.5|743288.6|741288.6|743300.2|741787.7|742779.7|741279.9|23
1626444340000|2021-07-16 14:05:40|743289.8|741289.8|743291.2|741291.2|743293.5|741293.5|743281.6|741281.6|22
1626444350000|2021-07-16 14:05:50|743282.1|741282.1|743277|741277|743290.3|741783.9|742770.8|741275.2|28
1626444360000|2021-07-16 14:06:00|742758.7|741758.7|743252.9|741252.9|743310.3|741819|742725.2|741232|40
1626444370000|2021-07-16 14:06:10|743240.9|741240.9|743257.1|741257.1|743257.8|741741.8|742723.9|741235.4|32
1626444380000|2021-07-16 14:06:20|743254.6|741254.6|743239.9|741239.9|743261.5|741746.9|742682|741199.6|35
1626444390000|2021-07-16 14:06:30|743249.1|741249.1|742746.7|741746.7|743249.1|741756.2|742741|741227.5|32
1626444400000|2021-07-16 14:06:40|742745.6|741745.6|743227.9|741227.9|743254.9|741755.7|742721.4|741227.9|26
1626444410000|2021-07-16 14:06:50|743241.1|741241.1|743241.7|741241.7|743253.1|741750.6|742737.6|741231.2|33
1626444420000|2021-07-16 14:07:00|743241.8|741241.8|742742.1|741742.1|743260.9|741767.5|742730.8|741230.4|36
1626444430000|2021-07-16 14:07:10|742730.2|741730.2|743228.9|741228.9|743240.3|741745.4|742699.1|741211.4|37
1626444440000|2021-07-16 14:07:20|743236.9|741236.9|743259.5|741259.5|743261.4|741768.4|742702.4|741214.4|32
1626444450000|2021-07-16 14:07:30|743264.3|741264.3|743213.6|741213.6|743293.6|741796.5|742715.6|741213.6|39
1626444460000|2021-07-16 14:07:40|743233.3|741233.3|743215.9|741215.9|743237.6|741736.7|742677.8|741200.8|28
1626444470000|2021-07-16 14:07:50|743213.4|741213.4|742690.7|741690.7|743213.4|741726.8|742675.3|741187.5|34
1626444480000|2021-07-16 14:08:00|742670.3|741670.3|743224.7|741224.7|743247.5|741771.6|742670.1|741194.6|31
1626444490000|2021-07-16 14:08:10|743222.3|741222.3|742711.8|741711.8|743230.7|741725.1|742679.9|741192.9|33
1626444500000|2021-07-16 14:08:20|742712.7|741712.7|742739.2|741739.2|743284.4|741783.2|742709.5|741243|38
1626444510000|2021-07-16 14:08:30|742741.5|741741.5|742850.5|741850.5|743298.1|741877.1|742733.8|741255.5|39
1626444520000|2021-07-16 14:08:40|742859.3|741859.3|742854.8|741854.8|743367.9|741869.7|742837.1|741367.9|35
1626444530000|2021-07-16 14:08:50|742862.6|741862.6|742784.5|741784.5|742898.5|741898.5|742784.5|741784.5|40
1626444540000|2021-07-16 14:09:00|742786.7|741786.7|742807|741807|743320.3|741818.8|742785|741282.1|37
1626444550000|2021-07-16 14:09:10|742804.7|741804.7|742811.9|741811.9|743323.7|741826.3|742794.6|741303.7|33
1626444560000|2021-07-16 14:09:20|742785.8|741785.8|742818.7|741818.7|743312.5|741830.4|742738.7|741286.6|37
1626444570000|2021-07-16 14:09:30|742832.2|741832.2|742858.5|741858.5|743386.1|741898.3|742824|741309.2|38
1626444580000|2021-07-16 14:09:40|742854.7|741854.7|742968.3|741968.3|742968.3|741968.3|742854.7|741854.7|35
1626444590000|2021-07-16 14:09:50|742919.6|741919.6|742766.5|741766.5|743448.8|741934.8|742766.5|741448.8|40
1626444600000|2021-07-16 14:10:00|742780.8|741780.8|742801.7|741801.7|743350.4|741857.9|742768|741277.2|38
1626444610000|2021-07-16 14:10:10|742808|741808|742745.3|741745.3|743325.5|741829.3|742700.8|741296.8|40
1626444620000|2021-07-16 14:10:20|742745.5|741745.5|742758.1|741758.1|743315.5|741814.1|742716.5|741252.8|33
1626444630000|2021-07-16 14:10:30|742758.9|741758.9|742870.6|741870.6|743339.1|741870.6|742719.1|741264.2|36
1626444640000|2021-07-16 14:10:40|742897.9|741897.9|742904.7|741904.7|743415.5|742000.9|742897.9|741400.1|39
1626444650000|2021-07-16 14:10:50|743440.8|741440.8|742975.7|741975.7|743440.8|741975.7|742816|741338.4|40
1626444660000|2021-07-16 14:11:00|742976.9|741976.9|743786.6|741786.6|743787|742221|742968.4|741565|40
1626444670000|2021-07-16 14:11:10|743837.3|741837.3|743722|741722|743893.3|742228|743175.8|741681.5|39
1626444680000|2021-07-16 14:11:20|743147.2|742147.2|743484.8|741484.8|743681.5|742185.1|742983.2|741484.4|39
1626444690000|2021-07-16 14:11:30|743495.2|741495.2|743520.5|741520.5|743669.4|741669.4|743495.2|741495.2|38
1626444700000|2021-07-16 14:11:40|743513.5|741513.5|743701.1|741701.1|743711.3|741711.3|743513.5|741513.5|38
1626444710000|2021-07-16 14:11:50|743701.4|741701.4|743623.7|741623.7|743755.7|741755.7|743623.7|741623.7|37
1626444720000|2021-07-16 14:12:00|743546.6|741546.6|743590.1|741590.1|743634.1|742121.2|743078.1|741546.6|36
1626444730000|2021-07-16 14:12:10|743558.7|741558.7|743554.7|741554.7|743572.5|742047.8|743027.1|741520|28
1626444740000|2021-07-16 14:12:20|743554.4|741554.4|743657.6|741657.6|743682.4|742123.1|743091|741554.4|34
1626444750000|2021-07-16 14:12:30|743658.5|741658.5|743610.7|741610.7|743705.1|741705.1|743558.7|741558.7|34
1626444760000|2021-07-16 14:12:40|743610|741610|743658.9|741658.9|743731.3|742208.6|743115.7|741610|38
1626444770000|2021-07-16 14:12:50|743658.2|741658.2|743218.1|742218.1|743733.3|742218.1|743212.2|741658.2|34
1626444780000|2021-07-16 14:13:00|743218.6|742218.6|743635.6|741635.6|743706.4|742230.1|743170.4|741610|28
1626444790000|2021-07-16 14:13:10|743638.3|741638.3|743642.9|741642.9|743655.9|742163.2|743163.2|741627.1|34
1626444800000|2021-07-16 14:13:20|743642.8|741642.8|743612|741612|743647.5|742148.6|743148.6|741612|31
1626444810000|2021-07-16 14:13:30|743613.5|741613.5|743606.2|741606.2|743619.2|742136.2|743090.1|741596.5|35
1626444820000|2021-07-16 14:13:40|743604.8|741604.8|743618.4|741618.4|743622.7|741622.7|743590.9|741590.9|38
1626444830000|2021-07-16 14:13:50|743620.7|741620.7|743588.3|741588.3|743650.3|742152.3|743139.6|741545.1|39
1626444840000|2021-07-16 14:14:00|743590.3|741590.3|743564.6|741564.6|743621.4|742063.4|743063.4|741488.1|40
1626444850000|2021-07-16 14:14:10|743563.4|741563.4|743575.9|741575.9|743580|741580|743543.4|741543.4|35
1626444860000|2021-07-16 14:14:20|743575.4|741575.4|743553|741553|743615.9|742042.7|743042.7|741511|36
1626444870000|2021-07-16 14:14:30|743557.2|741557.2|743568.7|741568.7|743582.8|741582.8|743556.1|741556.1|37
1626444880000|2021-07-16 14:14:40|743568.6|741568.6|743519.7|741519.7|743569.6|741569.6|743518.9|741518.9|38
1626444890000|2021-07-16 14:14:50|743512.7|741512.7|743592.9|741592.9|743592.9|742004|742988.4|741510.8|35
1626444900000|2021-07-16 14:15:00|743606.7|741606.7|743507.4|741507.4|743624.2|741972.2|742947.8|741434.4|38
1626444910000|2021-07-16 14:15:10|743502.2|741502.2|743367.5|741367.5|743552.6|741946.5|742946.5|741338.4|34
1626444920000|2021-07-16 14:15:20|743370.5|741370.5|743368.1|741368.1|743552.1|742022.5|742976.9|741363.1|36
1626444930000|2021-07-16 14:15:30|743387.9|741387.9|743342.9|741342.9|743387.9|741387.9|743274.2|741274.2|39
1626444940000|2021-07-16 14:15:40|743341.9|741341.9|743351.5|741351.5|743374.5|741374.5|743336.6|741336.6|36
1626444950000|2021-07-16 14:15:50|743355.9|741355.9|743331.5|741331.5|743360.5|741360.5|743331.5|741331.5|35
1626444960000|2021-07-16 14:16:00|743331.3|741331.3|742742.4|741742.4|743338.8|741750.8|742736.3|741306|32
1626444970000|2021-07-16 14:16:10|742739.7|741739.7|743222.5|741222.5|743283.7|741778.8|742738.3|741221.9|35
1626444980000|2021-07-16 14:16:20|743228.6|741228.6|743286.7|741286.7|743294|741766.3|742729|741228.6|39
1626444990000|2021-07-16 14:16:30|742704|741704|743262.3|741262.3|743262.3|741704|742704|741196.6|34
1626445000000|2021-07-16 14:16:40|743264.8|741264.8|742671.5|741671.5|743294.5|741806.8|742656.4|741169.4|38
1626445010000|2021-07-16 14:16:50|742674.8|741674.8|743223.8|741223.8|743246.4|741703.7|742665.3|741174.4|36
1626445020000|2021-07-16 14:17:00|743228.6|741228.6|743166.7|741166.7|743232.2|741669.5|742669.5|741135.4|36
1626445030000|2021-07-16 14:17:10|743165|741165|742945.7|740945.7|743214.6|741682.6|742645.2|740945.7|33
1626445040000|2021-07-16 14:17:20|742931.6|740931.6|743021.4|741021.4|743022.9|741476.4|742476.4|740882.3|38
1626445050000|2021-07-16 14:17:30|743022.1|741022.1|743161.1|741161.1|743180.7|741180.7|743000.7|741000.7|36
1626445060000|2021-07-16 14:17:40|743159.9|741159.9|743159.5|741159.5|743169.9|741169.9|743152.2|741152.2|34
1626445070000|2021-07-16 14:17:50|743161.9|741161.9|742563.2|741563.2|743165.5|741659.1|742558.8|741053.6|34
1626445080000|2021-07-16 14:18:00|742563|741563|743064.2|741064.2|743074.7|741563|742532.4|741015.5|36
1626445090000|2021-07-16 14:18:10|743065.4|741065.4|743018.7|741018.7|743066.9|741562.5|742531|741015|32
1626445100000|2021-07-16 14:18:20|743017.8|741017.8|742531.3|741531.3|743037.2|741531.3|742531.3|740991.6|30
1626445110000|2021-07-16 14:18:30|743034.8|741034.8|742939.5|740939.5|743034.8|741519.1|742446.7|740939.5|35
1626445120000|2021-07-16 14:18:40|742479|741479|743103.2|741103.2|743120.6|741508.7|742479|740971.7|34
1626445130000|2021-07-16 14:18:50|743117.1|741117.1|742592.4|741592.4|743128.6|741627.8|742592.4|741097.5|36
1626445140000|2021-07-16 14:19:00|742594.5|741594.5|743135|741135|743135.2|741594.5|742560.5|741072.8|34
1626445150000|2021-07-16 14:19:10|743136.4|741136.4|743112.2|741112.2|743136.4|741629.8|742628.2|741107.5|26
1626445160000|2021-07-16 14:19:20|743113.9|741113.9|743185|741185|743191.7|741693.2|742577.3|741075.9|36
1626445170000|2021-07-16 14:19:30|743195.1|741195.1|743257.4|741257.4|743257.4|741683.1|742625.5|741121.4|35
1626445180000|2021-07-16 14:19:40|743258.2|741258.2|743375.9|741375.9|743380.7|741380.7|743258.2|741258.2|37
1626445190000|2021-07-16 14:19:50|743375.8|741375.8|743270.5|741270.5|743375.8|741847|742800|741265.9|31
1626445200000|2021-07-16 14:20:00|743275.9|741275.9|742810.5|741810.5|743323.8|741823.7|742712|741222.7|39
1626445210000|2021-07-16 14:20:10|742815.1|741815.1|743262.1|741262.1|743325.3|741827.8|742794.2|741256.6|34
1626445220000|2021-07-16 14:20:20|743263.9|741263.9|743229|741229|743276.1|741740.4|742737.3|741206.8|36
1626445230000|2021-07-16 14:20:30|743224.1|741224.1|743289.8|741289.8|743294.4|741294.4|743224.1|741224.1|39
1626445240000|2021-07-16 14:20:40|743293|741293|743299.7|741299.7|743332.4|741811|742811|741280.9|31
1626445250000|2021-07-16 14:20:50|743311.2|741311.2|743644.5|741644.5|743658|741979.6|742979.6|741310.5|32
1626445260000|2021-07-16 14:21:00|743642|741642|743520.6|741520.6|743650|742092.6|743092.6|741510.5|36
1626445270000|2021-07-16 14:21:10|743542.4|741542.4|743495.8|741495.8|743546|741546|743474.7|741474.7|39
1626445280000|2021-07-16 14:21:20|743488.6|741488.6|743544|741544|743565.3|741565.3|743488.6|741488.6|36
1626445290000|2021-07-16 14:21:30|743538.3|741538.3|743563|741563|743563|741563|743537.9|741537.9|37
1626445300000|2021-07-16 14:21:40|743563.5|741563.5|743538.7|741538.7|743567.4|741567.4|743538.7|741538.7|22
1626445310000|2021-07-16 14:21:50|743545.6|741545.6|743580.7|741580.7|743584.4|742087.3|743086.7|741532.3|36
1626445320000|2021-07-16 14:22:00|743572.7|741572.7|743533.6|741533.6|743587.4|741587.4|743533.6|741533.6|35
1626445330000|2021-07-16 14:22:10|743537.6|741537.6|743519|741519|743560|741560|743469.5|741469.5|37
1626445340000|2021-07-16 14:22:20|743518.9|741518.9|743550.3|741550.3|743551|741551|743518.9|741518.9|37
1626445350000|2021-07-16 14:22:30|743552.6|741552.6|743591.4|741591.4|743607|741607|743552.6|741552.6|36
1626445360000|2021-07-16 14:22:40|743595.7|741595.7|743580.9|741580.9|743605.8|742079.6|743072.9|741568.8|37
1626445370000|2021-07-16 14:22:50|743571.4|741571.4|743501.5|741501.5|743571.4|742030|742973.2|741470.3|35
1626445380000|2021-07-16 14:23:00|743493.6|741493.6|743561.3|741561.3|743571.2|742009|742994.9|741478.3|38
1626445390000|2021-07-16 14:23:10|743560.9|741560.9|743524.3|741524.3|743585.9|741585.9|743524.3|741524.3|35
1626445400000|2021-07-16 14:23:20|743524.7|741524.7|743445.2|741445.2|743524.7|741951.9|742951.9|741440.1|36
1626445410000|2021-07-16 14:23:30|743465.4|741465.4|743444.1|741444.1|743507.1|741974.5|742974.5|741439.5|39
1626445420000|2021-07-16 14:23:40|743431.3|741431.3|743433.3|741433.3|743447.7|741447.7|743425.5|741425.5|30
1626445430000|2021-07-16 14:23:50|742882.2|741882.2|743451.3|741451.3|743451.3|741942.5|742882.2|741409.8|33
1626445440000|2021-07-16 14:24:00|743459.9|741459.9|743611.8|741611.8|743611.8|742097.7|743048.2|741458.6|40
1626445450000|2021-07-16 14:24:10|743611.5|741611.5|743562.9|741562.9|743617.7|741617.7|743562.9|741562.9|35
1626445460000|2021-07-16 14:24:20|743569.2|741569.2|743585|741585|743605.4|741605.4|743511.6|741511.6|36
1626445470000|2021-07-16 14:24:30|743579.2|741579.2|743596.8|741596.8|743597.2|741597.2|743529.2|741529.2|29
1626445480000|2021-07-16 14:24:40|743594.5|741594.5|743594.8|741594.8|743616.2|741616.2|743583.4|741583.4|31
1626445490000|2021-07-16 14:24:50|743600.6|741600.6|743570.7|741570.7|743606.4|741606.4|743546.7|741546.7|30
1626445500000|2021-07-16 14:25:00|743592.9|741592.9|743679.1|741679.1|743736|742121.9|743117.4|741592.9|39
1626445510000|2021-07-16 14:25:10|743675.7|741675.7|743606.2|741606.2|743694.6|742118.4|743118.4|741606.2|40
1626445520000|2021-07-16 14:25:20|743572.1|741572.1|743592.3|741592.3|743596.2|742060.7|743060.6|741540|35
1626445530000|2021-07-16 14:25:30|743586.3|741586.3|743705.9|741705.9|743705.9|742102.8|743102.8|741575.5|36
1626445540000|2021-07-16 14:25:40|743699.8|741699.8|743643.7|741643.7|743707.2|742151|743138.6|741623.1|39
1626445550000|2021-07-16 14:25:50|743632.9|741632.9|743659.2|741659.2|743669|741669|743631.9|741631.9|37
1626445560000|2021-07-16 14:26:00|743662.1|741662.1|743545.3|741545.3|743696.6|741696.6|743508|741508|39
1626445570000|2021-07-16 14:26:10|743541|741541|743518.8|741518.8|743569.9|741569.9|743518.8|741518.8|37
1626445580000|2021-07-16 14:26:20|743495.9|741495.9|742903.6|741903.6|743495.9|741903.6|742866.2|741408.1|37
1626445590000|2021-07-16 14:26:30|742895.9|741895.9|743391.6|741391.6|743459.1|741900.7|742865.4|741376|39
1626445600000|2021-07-16 14:26:40|743375.6|741375.6|743352.1|741352.1|743405.3|741896.3|742832.2|741343.8|36
1626445610000|2021-07-16 14:26:50|743349.8|741349.8|743274|741274|743371.1|741871.3|742750.7|741260.7|38
1626445620000|2021-07-16 14:27:00|743282.4|741282.4|743395.9|741395.9|743461.5|741938.5|742917|741282.4|36
1626445630000|2021-07-16 14:27:10|743400.6|741400.6|743379.3|741379.3|743438.4|741438.4|743379.3|741379.3|40
1626445640000|2021-07-16 14:27:20|743376.4|741376.4|743372.4|741372.4|743391.9|741391.9|743372.4|741372.4|35
1626445650000|2021-07-16 14:27:30|743375.5|741375.5|742872.9|741872.9|743391.1|741881.6|742861.5|741352|35
1626445660000|2021-07-16 14:27:40|742881.6|741881.6|743389|741389|743398.5|741903.1|742876.6|741388.2|38
1626445670000|2021-07-16 14:27:50|743394.5|741394.5|742728.9|741728.9|743394.5|741873.1|742728.9|741256.2|36
1626445680000|2021-07-16 14:28:00|742734.1|741734.1|743162.9|741162.9|743248.1|741746.1|742734.1|741156|34
1626445690000|2021-07-16 14:28:10|743166.4|741166.4|743181.4|741181.4|743181.4|741655.2|742617.1|741122.4|38
1626445700000|2021-07-16 14:28:20|743173.3|741173.3|742626.4|741626.4|743179.8|741690.8|742620.4|741127|32
1626445710000|2021-07-16 14:28:30|742625.3|741625.3|742566.6|741566.6|743108.1|741634|742564.9|741081.5|35
1626445720000|2021-07-16 14:28:40|742572.1|741572.1|742499.8|741499.8|743055.6|741586|742496.5|741004.3|36
1626445730000|2021-07-16 14:28:50|742988.9|740988.9|742577.7|741577.7|743082.5|741579.5|742518.8|740988.9|35
1626445740000|2021-07-16 14:29:00|742577.4|741577.4|742463.7|741463.7|743053.4|741581.6|742459.3|740957.2|36
1626445750000|2021-07-16 14:29:10|742461.8|741461.8|742542.9|741542.9|743006.1|741548.1|742461.7|740984.8|33
1626445760000|2021-07-16 14:29:20|742540.7|741540.7|742882.1|740882.1|742882.1|741545|742526.9|740821.6|35
1626445770000|2021-07-16 14:29:30|742874.2|740874.2|742831.9|740831.9|742895.2|741396.4|742371.1|740817.3|40
1626445780000|2021-07-16 14:29:40|742831|740831|742923|740923|742923|741384|742384|740831|41
1626445790000|2021-07-16 14:29:50|742922.5|740922.5|742947.9|740947.9|742947.9|740947.9|742921.7|740921.7|35
1626445800000|2021-07-16 14:30:00|742953.8|740953.8|742577.3|741577.3|743129.2|741580.1|742444.9|740953.8|39
1626445810000|2021-07-16 14:30:10|742576.6|741576.6|742567.4|741567.4|743135.4|741626.5|742545.5|741037.6|40
1626445820000|2021-07-16 14:30:20|742559.9|741559.9|742465.7|741465.7|743036.1|741562.1|742465.7|741015.3|38
1626445830000|2021-07-16 14:30:30|742469.8|741469.8|742843.8|740843.8|742909.2|741469.8|742378.3|740843.8|39
1626445840000|2021-07-16 14:30:40|742848.9|740848.9|742860|740860|742877.1|741334.1|742327.6|740810.6|38
1626445850000|2021-07-16 14:30:50|742863|740863|742861.9|740861.9|742898.5|741387.4|742354.2|740842|37
1626445860000|2021-07-16 14:31:00|742862.7|740862.7|742686.8|740686.8|742871.3|741371.1|742185.7|740680.4|40
1626445870000|2021-07-16 14:31:10|742685.5|740685.5|742593.1|740593.1|742705.2|740705.2|742577.6|740577.6|40
1626445880000|2021-07-16 14:31:20|742593.2|740593.2|742652.3|740652.3|742652.3|741120.5|742120.5|740593.2|39
1626445890000|2021-07-16 14:31:30|742663.6|740663.6|742105.9|741105.9|742673.3|741105.9|742105.9|740575.5|39
1626445900000|2021-07-16 14:31:40|742112.3|741112.3|741960.1|740960.1|742628.3|741130.8|741939.2|740447.9|38
1626445910000|2021-07-16 14:31:50|741958.8|740958.8|741997.4|740997.4|742004.5|741004.5|741956.8|740956.8|38
1626445920000|2021-07-16 14:32:00|741998.5|740998.5|742096.6|741096.6|742604|741096.6|741998.5|740568.4|38
1626445930000|2021-07-16 14:32:10|742605.5|740605.5|742121.6|741121.6|742621.4|741134|742094.2|740596.3|32
1626445940000|2021-07-16 14:32:20|742626|740626|742125.1|741125.1|742639.5|741176.8|742121.2|740626|36
1626445950000|2021-07-16 14:32:30|742131.6|741131.6|742544|740544|742558.9|741135|742053.3|740544|33
1626445960000|2021-07-16 14:32:40|742540.7|740540.7|741940.7|740940.7|742552.4|740944|741884.5|740540.7|36
1626445970000|2021-07-16 14:32:50|741938.3|740938.3|741937.4|740937.4|742461.7|740957.4|741927.9|740436.2|31
1626445980000|2021-07-16 14:33:00|741931.2|740931.2|742527.4|740527.4|742534.2|740996|741931.2|740443.7|39
1626445990000|2021-07-16 14:33:10|742532.6|740532.6|742584.3|740584.3|742596.4|741049.6|742049.6|740511.8|39
1626446000000|2021-07-16 14:33:20|742591.6|740591.6|742272.4|741272.4|742684.5|741272.4|742211.1|740582.3|36
1626446010000|2021-07-16 14:33:30|742262.1|741262.1|742579.5|740579.5|742651.5|741266.8|742228|740575.1|37
1626446020000|2021-07-16 14:33:40|742577.2|740577.2|742569.2|740569.2|742701.6|741199.7|742095.9|740564.6|37
1626446030000|2021-07-16 14:33:50|742565.5|740565.5|742407.7|740407.7|742575.4|741059.8|742058.2|740368.1|39
1626446040000|2021-07-16 14:34:00|742433|740433|742522.3|740522.3|742526.7|740526.7|742409.7|740409.7|40
1626446050000|2021-07-16 14:34:10|742525.1|740525.1|742566.1|740566.1|742577.5|740577.5|742518.4|740518.4|36
1626446060000|2021-07-16 14:34:20|742584.8|740584.8|742648.9|740648.9|742664.1|741147.4|742130.3|740584.8|35
1626446070000|2021-07-16 14:34:30|742648.3|740648.3|742635|740635|742696.6|740696.6|742634.1|740634.1|32
1626446080000|2021-07-16 14:34:40|742632.5|740632.5|742656.8|740656.8|742697.5|740697.5|742615.3|740615.3|36
1626446090000|2021-07-16 14:34:50|742659|740659|742729.9|740729.9|742733|740733|742648|740648|38
1626446100000|2021-07-16 14:35:00|742740|740740|742791.5|740791.5|742791.5|740791.5|742728.8|740728.8|36
1626446110000|2021-07-16 14:35:10|742802.8|740802.8|742794.6|740794.6|742802.8|740802.8|742768.2|740768.2|37
1626446120000|2021-07-16 14:35:20|742793.7|740793.7|742966.8|740966.8|742971.4|741325.2|742325.2|740789|36
1626446130000|2021-07-16 14:35:30|742965.5|740965.5|743003.6|741003.6|743011.5|741517.7|742504.8|740965.5|34
1626446140000|2021-07-16 14:35:40|743009.1|741009.1|742938.1|740938.1|743009.1|741009.1|742921.9|740921.9|40
1626446150000|2021-07-16 14:35:50|742937.8|740937.8|742929.1|740929.1|742951.5|740951.5|742908.9|740908.9|36
1626446160000|2021-07-16 14:36:00|742938.4|740938.4|743053.3|741053.3|743149.5|741577.8|742519.3|740932.7|40
1626446170000|2021-07-16 14:36:10|743046.5|741046.5|742442|741442|743046.5|741501.1|742442|740952.9|39
1626446180000|2021-07-16 14:36:20|742441.1|741441.1|742900.5|740900.5|742969.1|741457.7|742404.4|740900.5|37
1626446190000|2021-07-16 14:36:30|742899|740899|742847.4|740847.4|742932.3|741429.1|742333.1|740831.3|40
1626446200000|2021-07-16 14:36:40|742848.5|740848.5|742827.2|740827.2|742873.4|741373.7|742333.8|740827.2|38
1626446210000|2021-07-16 14:36:50|742830.2|740830.2|742842.6|740842.6|742843.6|741311.2|742311.2|740796.6|35
1626446220000|2021-07-16 14:37:00|742831.2|740831.2|742278.6|741278.6|742834|741293.5|742276.9|740758.7|35
1626446230000|2021-07-16 14:37:10|742269.2|741269.2|742868.3|740868.3|742868.3|741351.1|742264.7|740820.1|38
1626446240000|2021-07-16 14:37:20|742860.4|740860.4|742787|740787|742875.2|741358.4|742297.1|740777.9|40
1626446250000|2021-07-16 14:37:30|742786.3|740786.3|742740.8|740740.8|742798.7|741261.8|742225.3|740740.8|40
1626446260000|2021-07-16 14:37:40|742739.1|740739.1|742167.7|741167.7|742740.6|741255.1|742160.8|740693.3|38
1626446270000|2021-07-16 14:37:50|742161.1|741161.1|742164.5|741164.5|742668.2|741181.9|742140.1|740651.4|39
1626446280000|2021-07-16 14:38:00|742166.5|741166.5|742538.3|740538.3|742653.7|741166.5|742036.8|740535.4|39
1626446290000|2021-07-16 14:38:10|742539.3|740539.3|742689|740689|742712.3|741090.1|742043.2|740539.3|39
1626446300000|2021-07-16 14:38:20|742688.7|740688.7|742811|740811|742811|740811|742656.6|740656.6|38
1626446310000|2021-07-16 14:38:30|742835.5|740835.5|742795.1|740795.1|742835.5|741330.7|742330.7|740792.6|34
1626446320000|2021-07-16 14:38:40|742781.7|740781.7|742813.8|740813.8|742813.8|740813.8|742754.9|740754.9|38
1626446330000|2021-07-16 14:38:50|742809.7|740809.7|742764.2|740764.2|742829.7|741306.5|742306.5|740764.2|37
1626446340000|2021-07-16 14:39:00|742763.8|740763.8|742748.5|740748.5|742781.4|740781.4|742734.1|740734.1|39
1626446350000|2021-07-16 14:39:10|742746.8|740746.8|742783.9|740783.9|742799.4|740799.4|742730.7|740730.7|37
1626446360000|2021-07-16 14:39:20|742789.4|740789.4|742811.2|740811.2|742830.9|740830.9|742775.8|740775.8|36
1626446370000|2021-07-16 14:39:30|742810.8|740810.8|742786.7|740786.7|742824.3|740824.3|742767.3|740767.3|39
1626446380000|2021-07-16 14:39:40|742769.9|740769.9|742805|740805|742805.8|741315.2|742315.2|740760.7|38
1626446390000|2021-07-16 14:39:50|742805.3|740805.3|742806|740806|742835.7|740835.7|742783.7|740783.7|32
1626446400000|2021-07-16 14:40:00|742798.1|740798.1|742826.2|740826.2|742840.5|740840.5|742798.1|740798.1|36
1626446410000|2021-07-16 14:40:10|742828.5|740828.5|742818.7|740818.7|742831.9|740831.9|742784.8|740784.8|38
1626446420000|2021-07-16 14:40:20|742820.1|740820.1|742814.6|740814.6|742846.1|741360.6|742338.6|740813|35
1626446430000|2021-07-16 14:40:30|742814.5|740814.5|742794.7|740794.7|742830.3|740830.3|742790.9|740790.9|35
1626446440000|2021-07-16 14:40:40|742799.7|740799.7|742960.3|740960.3|742960.7|741377.6|742308.1|740791|38
1626446450000|2021-07-16 14:40:50|742954.5|740954.5|743049.2|741049.2|743061|741061|742954.5|740954.5|40
1626446460000|2021-07-16 14:41:00|743051.6|741051.6|743031.6|741031.6|743074.2|741074.2|743012.5|741012.5|40
1626446470000|2021-07-16 14:41:10|743035.2|741035.2|743022.8|741022.8|743068.9|741563.8|742563.8|740998.4|38
1626446480000|2021-07-16 14:41:20|743024.4|741024.4|743026.2|741026.2|743058.8|741058.8|743017|741017|32
1626446490000|2021-07-16 14:41:30|742996.3|740996.3|743028.4|741028.4|743053.5|741053.5|742982.2|740982.2|40
1626446500000|2021-07-16 14:41:40|743023.6|741023.6|743043.5|741043.5|743061.6|741061.6|743021|741021|35
1626446510000|2021-07-16 14:41:50|743036.8|741036.8|743013.5|741013.5|743036.8|741036.8|743002.4|741002.4|37
1626446520000|2021-07-16 14:42:00|743011.1|741011.1|743051.8|741051.8|743067.4|741554.1|742554.1|741011.1|34
1626446530000|2021-07-16 14:42:10|743049.9|741049.9|743030.5|741030.5|743055.3|741509.6|742504.5|740998.9|31
1626446540000|2021-07-16 14:42:20|743044.2|741044.2|743015.8|741015.8|743053.9|741053.9|743015.8|741015.8|35
1626446550000|2021-07-16 14:42:30|743019.6|741019.6|742851.4|740851.4|743021.9|741021.9|742847.3|740847.3|36
1626446560000|2021-07-16 14:42:40|742848.9|740848.9|742866.6|740866.6|742878.1|740878.1|742822.1|740822.1|39
1626446570000|2021-07-16 14:42:50|742869.4|740869.4|742869.3|740869.3|742887.8|740887.8|742860.9|740860.9|34
1626446580000|2021-07-16 14:43:00|742888.1|740888.1|742900.8|740900.8|742907.4|740907.4|742873.7|740873.7|39
1626446590000|2021-07-16 14:43:10|742904|740904|742997.9|740997.9|743002.8|741002.8|742904|740904|38
1626446600000|2021-07-16 14:43:20|742994.1|740994.1|742926.1|740926.1|743000.1|741000.1|742924.8|740924.8|39
1626446610000|2021-07-16 14:43:30|742925.6|740925.6|742877.2|740877.2|742927|740927|742877.2|740877.2|38
1626446620000|2021-07-16 14:43:40|742881.5|740881.5|742857.6|740857.6|742893.7|740893.7|742855.2|740855.2|36
1626446630000|2021-07-16 14:43:50|742852.4|740852.4|742787.4|740787.4|742852.4|740852.4|742779.2|740779.2|37
1626446640000|2021-07-16 14:44:00|742785.6|740785.6|742712.1|740712.1|742790.2|740790.2|742698.8|740698.8|34
1626446650000|2021-07-16 14:44:10|742706.9|740706.9|742757.3|740757.3|742775.5|741270.8|742262.5|740701.3|35
1626446660000|2021-07-16 14:44:20|742758.5|740758.5|742693.6|740693.6|742758.5|740758.5|742692.1|740692.1|40
1626446670000|2021-07-16 14:44:30|742691.6|740691.6|742712|740712|742712|740712|742681.4|740681.4|32
1626446680000|2021-07-16 14:44:40|742703.9|740703.9|742761|740761|742768.8|740768.8|742703.9|740703.9|38
1626446690000|2021-07-16 14:44:50|742760|740760|742735|740735|742809.6|740809.6|742723.3|740723.3|40
1626446700000|2021-07-16 14:45:00|742729.8|740729.8|742771.5|740771.5|742794.7|740794.7|742671.4|740671.4|37
1626446710000|2021-07-16 14:45:10|742766.1|740766.1|742727.5|740727.5|742766.1|740766.1|742700.3|740700.3|37
1626446720000|2021-07-16 14:45:20|742728.5|740728.5|742733.8|740733.8|742733.8|740733.8|742677.5|740677.5|36
1626446730000|2021-07-16 14:45:30|742734.4|740734.4|742706.2|740706.2|742734.4|740734.4|742678.1|740678.1|40
1626446740000|2021-07-16 14:45:40|742703.7|740703.7|742501.2|740501.2|742704.8|741155.6|742155.6|740499.1|38
1626446750000|2021-07-16 14:45:50|742498.5|740498.5|742439.9|740439.9|742503.9|740503.9|742359.8|740359.8|40
1626446760000|2021-07-16 14:46:00|742442.3|740442.3|742345.8|740345.8|742478.6|740478.6|742344.8|740344.8|40
1626446770000|2021-07-16 14:46:10|742318.5|740318.5|742323.1|740323.1|742432.1|740432.1|742318.5|740318.5|39
1626446780000|2021-07-16 14:46:20|742336.5|740336.5|742265.5|740265.5|742339.1|740339.1|742254.5|740254.5|40
1626446790000|2021-07-16 14:46:30|742262|740262|742413.2|740413.2|742427|740427|742262|740262|40
1626446800000|2021-07-16 14:46:40|742426.5|740426.5|742483.7|740483.7|742507.5|740507.5|742426.5|740426.5|36
1626446810000|2021-07-16 14:46:50|742482.9|740482.9|742519.7|740519.7|742588.4|740588.4|742481.5|740481.5|37
1626446820000|2021-07-16 14:47:00|742524.5|740524.5|742505.6|740505.6|742553.5|740553.5|742489.4|740489.4|39
1626446830000|2021-07-16 14:47:10|742496.2|740496.2|742518.4|740518.4|742518.4|740518.4|742454.5|740454.5|39
1626446840000|2021-07-16 14:47:20|742522.4|740522.4|742597|740597|742638.5|740638.5|742513.8|740513.8|39
1626446850000|2021-07-16 14:47:30|742605.2|740605.2|742600.7|740600.7|742607.1|740607.1|742569.8|740569.8|38
1626446860000|2021-07-16 14:47:40|742554.4|740554.4|742597.9|740597.9|742624.2|740624.2|742554.4|740554.4|38
1626446870000|2021-07-16 14:47:50|742599.8|740599.8|742592.8|740592.8|742616.6|740616.6|742571.2|740571.2|39
1626446880000|2021-07-16 14:48:00|742588.5|740588.5|742507.8|740507.8|742588.5|740588.5|742493.5|740493.5|39
1626446890000|2021-07-16 14:48:10|742504.6|740504.6|742490.3|740490.3|742512.9|740512.9|742440.6|740440.6|33
1626446900000|2021-07-16 14:48:20|742489.9|740489.9|742396.4|740396.4|742511.9|740511.9|742395.5|740395.5|40
1626446910000|2021-07-16 14:48:30|742418.8|740418.8|742500.7|740500.7|742504.2|740504.2|742418.8|740418.8|37
1626446920000|2021-07-16 14:48:40|742500.8|740500.8|742493.9|740493.9|742508.9|740508.9|742489|740489|25
1626446930000|2021-07-16 14:48:50|742495|740495|742525.6|740525.6|742545.6|740545.6|742483.6|740483.6|38
1626446940000|2021-07-16 14:49:00|742529.8|740529.8|742551.7|740551.7|742567|740567|742529.8|740529.8|36
1626446950000|2021-07-16 14:49:10|742555.5|740555.5|742568.3|740568.3|742585.2|740585.2|742545.7|740545.7|36
1626446960000|2021-07-16 14:49:20|742565|740565|742569.3|740569.3|742580.5|740580.5|742554.2|740554.2|35
1626446970000|2021-07-16 14:49:30|742572.9|740572.9|742563.9|740563.9|742578.4|740578.4|742531|740531|35
1626446980000|2021-07-16 14:49:40|742565.8|740565.8|742568.4|740568.4|742576.7|740576.7|742558.8|740558.8|30
1626446990000|2021-07-16 14:49:50|742573.7|740573.7|742570.3|740570.3|742578.2|740578.2|742566|740566|27
1626447000000|2021-07-16 14:50:00|742569.6|740569.6|742435.9|740435.9|742569.6|741061.7|741936.3|740421.4|40
1626447010000|2021-07-16 14:50:10|742441.7|740441.7|742495.9|740495.9|742509.7|740975.2|741957.6|740441.7|39
1626447020000|2021-07-16 14:50:20|742502.9|740502.9|742512.9|740512.9|742521.5|740521.5|742494.6|740494.6|34
1626447030000|2021-07-16 14:50:30|742518.7|740518.7|742493.1|740493.1|742528.4|740528.4|742463.6|740463.6|36
1626447040000|2021-07-16 14:50:40|742493.8|740493.8|742429.3|740429.3|742497.7|740945.3|741937.8|740423.7|38
1626447050000|2021-07-16 14:50:50|742420|740420|741937.3|740937.3|742478.7|740941.6|741920.2|740405.7|38
1626447060000|2021-07-16 14:51:00|742423.9|740423.9|742481.1|740481.1|742495.3|740937.4|741925.8|740423.9|34
1626447070000|2021-07-16 14:51:10|742479.1|740479.1|742461.5|740461.5|742491.4|740491.4|742451.3|740451.3|37
1626447080000|2021-07-16 14:51:20|742460.7|740460.7|742442.7|740442.7|742504.8|740504.8|742442.7|740442.7|29
1626447090000|2021-07-16 14:51:30|742437|740437|742465.2|740465.2|742466.1|740466.1|742433.8|740433.8|39
1626447100000|2021-07-16 14:51:40|742463|740463|742456.9|740456.9|742487.1|740487.1|742456.9|740456.9|38
1626447110000|2021-07-16 14:51:50|742462.4|740462.4|742459.2|740459.2|742469.8|740469.8|742442.9|740442.9|37
1626447120000|2021-07-16 14:52:00|742457.6|740457.6|742473.1|740473.1|742481.3|740951.6|741934|740427.7|37
1626447130000|2021-07-16 14:52:10|742474.9|740474.9|741906.7|740906.7|742491.7|740906.7|741906.7|740403.8|38
1626447140000|2021-07-16 14:52:20|742414|740414|742365.5|740365.5|742414|740801.4|741768.7|740268.3|36
1626447150000|2021-07-16 14:52:30|742372.6|740372.6|742347|740347|742376|740376|742320.7|740320.7|34
1626447160000|2021-07-16 14:52:40|742348.4|740348.4|742311.7|740311.7|742358.5|740358.5|742308.4|740308.4|32
1626447170000|2021-07-16 14:52:50|742312.3|740312.3|742310.3|740310.3|742364.7|740364.7|742308.8|740308.8|36
1626447180000|2021-07-16 14:53:00|742309.8|740309.8|742313.4|740313.4|742318.8|740318.8|742296.3|740296.3|34
1626447190000|2021-07-16 14:53:10|742312|740312|741799.8|740799.8|742314.2|740802.7|741792.7|740306.9|28
1626447200000|2021-07-16 14:53:20|741797.4|740797.4|742353.7|740353.7|742360.1|740804.8|741791.5|740335.4|33
1626447210000|2021-07-16 14:53:30|742354|740354|742327|740327|742354|740354|742312.9|740312.9|30
1626447220000|2021-07-16 14:53:40|742325.9|740325.9|742380.8|740380.8|742394.9|740394.9|742325.9|740325.9|35
1626447230000|2021-07-16 14:53:50|742366.5|740366.5|742404|740404|742407.1|740407.1|742366.5|740366.5|33
1626447240000|2021-07-16 14:54:00|742410.2|740410.2|742425.7|740425.7|742455|740455|742410.2|740410.2|36
1626447250000|2021-07-16 14:54:10|742425.8|740425.8|742456.5|740456.5|742458.5|740458.5|742420.7|740420.7|29
1626447260000|2021-07-16 14:54:20|742453.3|740453.3|742483.9|740483.9|742493.1|740493.1|742444.1|740444.1|32
1626447270000|2021-07-16 14:54:30|742492.7|740492.7|742485.6|740485.6|742502.6|740502.6|742480.5|740480.5|34
1626447280000|2021-07-16 14:54:40|742485.9|740485.9|742488.7|740488.7|742503.4|740503.4|742445.8|740445.8|36
1626447290000|2021-07-16 14:54:50|742480|740480|742450|740450|742515.1|741016.5|742014|740449.4|35
1626447300000|2021-07-16 14:55:00|742450.7|740450.7|742402.1|740402.1|742456.1|740944.3|741944.3|740402.1|38
1626447310000|2021-07-16 14:55:10|742398.5|740398.5|742412.4|740412.4|742429.8|740429.8|742390.3|740390.3|30
1626447320000|2021-07-16 14:55:20|742407.5|740407.5|742391|740391|742415.2|740415.2|742379.5|740379.5|31
1626447330000|2021-07-16 14:55:30|742386.5|740386.5|742387.7|740387.7|742396.5|740396.5|742382.1|740382.1|29
1626447340000|2021-07-16 14:55:40|742385.3|740385.3|742321.9|740321.9|742391.6|740809.2|741737.6|740239|37
1626447350000|2021-07-16 14:55:50|742324|740324|742360|740360|742361.4|740839.5|741836|740317.5|35
1626447360000|2021-07-16 14:56:00|742359.2|740359.2|742485.2|740485.2|742485.2|740485.2|742359.2|740359.2|39
1626447370000|2021-07-16 14:56:10|742485.5|740485.5|742505.3|740505.3|742513.5|740513.5|742484.8|740484.8|32
1626447380000|2021-07-16 14:56:20|742500.6|740500.6|742495.1|740495.1|742513.6|740513.6|742489|740489|31
1626447390000|2021-07-16 14:56:30|742492|740492|742456.5|740456.5|742498.6|740979.3|741979.3|740435.9|35
1626447400000|2021-07-16 14:56:40|742458.7|740458.7|742482.3|740482.3|742483.9|740483.9|742458|740458|32
1626447410000|2021-07-16 14:56:50|742481.9|740481.9|742499.7|740499.7|742526.2|740526.2|742477.4|740477.4|35
1626447420000|2021-07-16 14:57:00|742485.7|740485.7|742399.3|740399.3|742501.9|740501.9|742399.3|740399.3|33
1626447430000|2021-07-16 14:57:10|742397.3|740397.3|742403.7|740403.7|742411.7|740411.7|742395.4|740395.4|26
1626447440000|2021-07-16 14:57:20|742401.4|740401.4|742427|740427|742427|740427|742400.2|740400.2|32
1626447450000|2021-07-16 14:57:30|742423.1|740423.1|742336.9|740336.9|742423.1|740423.1|742333.8|740333.8|38
1626447460000|2021-07-16 14:57:40|742343.6|740343.6|742236|740236|742349.9|740792.3|741726.8|740225.6|35
1626447470000|2021-07-16 14:57:50|742240.9|740240.9|742277.1|740277.1|742277.6|740277.6|742240.9|740240.9|35
1626447480000|2021-07-16 14:58:00|742289|740289|742309|740309|742314.6|740314.6|742269.4|740269.4|33
1626447490000|2021-07-16 14:58:10|742319.1|740319.1|741812.1|740812.1|742319.1|740820.5|741802.5|740299.4|35
1626447500000|2021-07-16 14:58:20|742316.2|740316.2|742369.9|740369.9|742408|740903.3|741903.3|740311.6|33
1626447510000|2021-07-16 14:58:30|742379.7|740379.7|742263.1|740263.1|742400.8|740774.9|741774.9|740263.1|34
1626447520000|2021-07-16 14:58:40|742257.9|740257.9|742264.5|740264.5|742271.5|740271.5|742231.7|740231.7|34
1626447530000|2021-07-16 14:58:50|742270.6|740270.6|742259.4|740259.4|742272.6|740272.6|742252.9|740252.9|33
1626447540000|2021-07-16 14:59:00|742257.8|740257.8|742271.8|740271.8|742292.1|740791.6|741716|740189.9|38
1626447550000|2021-07-16 14:59:10|742265|740265|741746.7|740746.7|742303.1|740791.1|741746.7|740244.4|38
1626447560000|2021-07-16 14:59:20|741744.2|740744.2|742199|740199|742240.7|740744.2|741744.2|740199|36
1626447570000|2021-07-16 14:59:30|742200.1|740200.1|742166.3|740166.3|742214.9|740214.9|742166.3|740166.3|34
1626447580000|2021-07-16 14:59:40|742162.1|740162.1|742110.1|740110.1|742162.1|740162.1|742099.6|740099.6|40
1626447590000|2021-07-16 14:59:50|742119.6|740119.6|742134.8|740134.8|742140.1|740140.1|742082.5|740082.5|39
1626447600000|2021-07-16 15:00:00|742132.5|740132.5|742261.5|740261.5|742289.4|740691|741691|740127.1|37
1626447610000|2021-07-16 15:00:10|742261.2|740261.2|742278.5|740278.5|742281.2|740780.9|741771.3|740251.6|39
1626447620000|2021-07-16 15:00:20|742275.5|740275.5|741708|740708|742284.1|740725.5|741698.1|740258.1|34
1626447630000|2021-07-16 15:00:30|741718.7|740718.7|741713.7|740713.7|741719.2|740719.2|741705.8|740705.8|30
1626447640000|2021-07-16 15:00:40|741711.7|740711.7|741706.9|740706.9|741721.4|740721.4|741697.4|740697.4|31
1626447650000|2021-07-16 15:00:50|741701.8|740701.8|741599.5|740599.5|742112.5|740701.8|741576.6|740111.5|34
1626447660000|2021-07-16 15:01:00|741604|740604|742037.3|740037.3|742112.2|740627.5|741587|740033.8|39
1626447670000|2021-07-16 15:01:10|741553.9|740553.9|741631.1|740631.1|742138.4|740637.1|741548.4|740051.4|36
1626447680000|2021-07-16 15:01:20|741645.4|740645.4|741638.9|740638.9|742148.7|740656.2|741619.3|740090.1|35
1626447690000|2021-07-16 15:01:30|741647|740647|742197.2|740197.2|742214.3|740707.4|741647|740151.6|36
1626447700000|2021-07-16 15:01:40|742187.6|740187.6|742165.9|740165.9|742205.5|740696.5|741639.6|740131.1|35
1626447710000|2021-07-16 15:01:50|742163.7|740163.7|742158.8|740158.8|742191.5|740693.7|741664.1|740156.4|34
1626447720000|2021-07-16 15:02:00|742159.5|740159.5|742175.2|740175.2|742181.4|740666.2|741647.4|740129|39
1626447730000|2021-07-16 15:02:10|742174.5|740174.5|742150.4|740150.4|742176.1|740176.1|742134.3|740134.3|35
1626447740000|2021-07-16 15:02:20|741672.3|740672.3|742191.7|740191.7|742191.7|740716.5|741663.9|740143.6|36
1626447750000|2021-07-16 15:02:30|741716.1|740716.1|742294.8|740294.8|742298.7|740790.5|741716.1|740225.7|34
1626447760000|2021-07-16 15:02:40|742294.1|740294.1|742298.9|740298.9|742390.8|740867.7|741824.6|740294.1|35
1626447770000|2021-07-16 15:02:50|742309.7|740309.7|742312.9|740312.9|742332.2|740332.2|742307.1|740307.1|36
1626447780000|2021-07-16 15:03:00|742311.7|740311.7|742274.4|740274.4|742311.7|740311.7|742269.9|740269.9|32
1626447790000|2021-07-16 15:03:10|742275.8|740275.8|742230.9|740230.9|742276|740276|742230.9|740230.9|38
1626447800000|2021-07-16 15:03:20|742232.3|740232.3|742206.1|740206.1|742238.9|740238.9|742173.1|740173.1|37
1626447810000|2021-07-16 15:03:30|742203.3|740203.3|742205.7|740205.7|742233.5|740233.5|742201.3|740201.3|36
1626447820000|2021-07-16 15:03:40|742207.5|740207.5|742209.4|740209.4|742214.7|740214.7|742192.9|740192.9|34
1626447830000|2021-07-16 15:03:50|742203.8|740203.8|742268.8|740268.8|742278|740278|742200.5|740200.5|39
1626447840000|2021-07-16 15:04:00|742271.1|740271.1|742151.5|740151.5|742271.1|740271.1|742139.8|740139.8|38
1626447850000|2021-07-16 15:04:10|742148.9|740148.9|742113.1|740113.1|742148.9|740521.3|741521.3|740019.6|39
1626447860000|2021-07-16 15:04:20|742111.9|740111.9|742106|740106|742114.7|740584.4|741572.2|740069.2|40
1626447870000|2021-07-16 15:04:30|742106.8|740106.8|742081|740081|742125.1|740125.1|742033.7|740033.7|40
1626447880000|2021-07-16 15:04:40|742100.4|740100.4|742111|740111|742139.8|740139.8|742074.6|740074.6|39
1626447890000|2021-07-16 15:04:50|742110.3|740110.3|742077.3|740077.3|742116.4|740604.7|741565.9|740060.4|37
1626447900000|2021-07-16 15:05:00|742084.2|740084.2|742071.7|740071.7|742090.5|740574.9|741574.9|740049.5|39
1626447910000|2021-07-16 15:05:10|742073.2|740073.2|742047.8|740047.8|742135.8|740135.8|742047.8|740047.8|38
1626447920000|2021-07-16 15:05:20|742038.1|740038.1|742012.3|740012.3|742043.5|740503.2|741502.8|739994.9|40
1626447930000|2021-07-16 15:05:30|742009.1|740009.1|741983.3|739983.3|742021.1|740509.7|741487.4|739983.3|40
1626447940000|2021-07-16 15:05:40|741960.2|739960.2|741969.2|739969.2|741990.5|739990.5|741955.3|739955.3|39
1626447950000|2021-07-16 15:05:50|741971.9|739971.9|742095.3|740095.3|742113.3|740113.3|741970.4|739970.4|34
1626447960000|2021-07-16 15:06:00|742099|740099|742080|740080|742099|740099|742056.2|740056.2|36
1626447970000|2021-07-16 15:06:10|742083.2|740083.2|742044.7|740044.7|742101.4|740594.4|741551.9|740044.7|36
1626447980000|2021-07-16 15:06:20|742045.2|740045.2|741985.4|739985.4|742045.2|740509.3|741509.3|739975.3|36
1626447990000|2021-07-16 15:06:30|741978.6|739978.6|741951|739951|741992.2|740480|741428.4|739951|38
1626448000000|2021-07-16 15:06:40|741965.1|739965.1|741463.9|740463.9|741975.8|740464.4|741433.3|739935.6|36
1626448010000|2021-07-16 15:06:50|741473.5|740473.5|741927|739927|741966|740473.5|741429.6|739896.9|31
1626448020000|2021-07-16 15:07:00|741432.7|740432.7|741451.1|740451.1|741947.1|740452.6|741418.9|739920.2|37
1626448030000|2021-07-16 15:07:10|741438.6|740438.6|741364.9|740364.9|741896.8|740439.6|741360|739881.9|39
1626448040000|2021-07-16 15:07:20|741376.3|740376.3|741364.4|740364.4|741884.1|740384.8|741349.4|739863.7|39
1626448050000|2021-07-16 15:07:30|741370.4|740370.4|741338.9|740338.9|741845.8|740373.9|741326.6|739835|38
1626448060000|2021-07-16 15:07:40|741346.8|740346.8|741346|740346|741355.5|740355.5|741335.2|740335.2|31
1626448070000|2021-07-16 15:07:50|741348.1|740348.1|741712.7|739712.7|741832.2|740348.1|741283.1|739599.5|38
1626448080000|2021-07-16 15:08:00|741706.1|739706.1|741791.9|739791.9|741791.9|739791.9|741693.4|739693.4|39
1626448090000|2021-07-16 15:08:10|741793.8|739793.8|741830.7|739830.7|741834.5|739834.5|741763.9|739763.9|38
1626448100000|2021-07-16 15:08:20|741816.3|739816.3|741816.9|739816.9|741823.7|739823.7|741800.3|739800.3|36
1626448110000|2021-07-16 15:08:30|741819.4|739819.4|741784.8|739784.8|741837.3|740319.1|741308.6|739778.1|31
1626448120000|2021-07-16 15:08:40|741783.1|739783.1|741770.6|739770.6|741795.1|739795.1|741739.5|739739.5|30
1626448130000|2021-07-16 15:08:50|741767.9|739767.9|741724.8|739724.8|741767.9|739767.9|741709.6|739709.6|37
1626448140000|2021-07-16 15:09:00|741721.1|739721.1|741762.5|739762.5|741765.3|739765.3|741672.9|739672.9|36
1626448150000|2021-07-16 15:09:10|741761.4|739761.4|741733|739733|741768.1|739768.1|741733|739733|33
1626448160000|2021-07-16 15:09:20|741737.9|739737.9|741768.1|739768.1|741770.8|739770.8|741725.3|739725.3|35
1626448170000|2021-07-16 15:09:30|741764.6|739764.6|741756.8|739756.8|741778.9|739778.9|741740.4|739740.4|37
1626448180000|2021-07-16 15:09:40|741746|739746|741790.8|739790.8|741792.5|739792.5|741744.2|739744.2|36
1626448190000|2021-07-16 15:09:50|741791.3|739791.3|741824.6|739824.6|741836.8|740305.4|741300|739770.3|36
1626448200000|2021-07-16 15:10:00|741825.5|739825.5|741816.7|739816.7|741841.8|739841.8|741784.4|739784.4|37
1626448210000|2021-07-16 15:10:10|741812.1|739812.1|741799.2|739799.2|741817.2|739817.2|741781|739781|38
1626448220000|2021-07-16 15:10:20|741794.3|739794.3|741778.4|739778.4|741799.4|739799.4|741720.5|739720.5|36
1626448230000|2021-07-16 15:10:30|741783.6|739783.6|741780.4|739780.4|741789.9|739789.9|741753.1|739753.1|39
1626448240000|2021-07-16 15:10:40|741782.2|739782.2|741777.5|739777.5|741788.2|739788.2|741770.4|739770.4|35
1626448250000|2021-07-16 15:10:50|741783.6|739783.6|741823.8|739823.8|741823.8|739823.8|741774.4|739774.4|35
1626448260000|2021-07-16 15:11:00|741819.3|739819.3|741793.7|739793.7|741824.9|739824.9|741788.1|739788.1|33
1626448270000|2021-07-16 15:11:10|741799.6|739799.6|741798.6|739798.6|741814.2|739814.2|741787.7|739787.7|33
1626448280000|2021-07-16 15:11:20|741795.8|739795.8|741816.2|739816.2|741820.1|739820.1|741778.6|739778.6|37
1626448290000|2021-07-16 15:11:30|741815.6|739815.6|741820.7|739820.7|741827.3|739827.3|741797.2|739797.2|30
1626448300000|2021-07-16 15:11:40|741817.6|739817.6|741835|739835|741843.4|739843.4|741817.6|739817.6|37
1626448310000|2021-07-16 15:11:50|741827.5|739827.5|741834.4|739834.4|741848.5|739848.5|741823.9|739823.9|30
1626448320000|2021-07-16 15:12:00|741834.2|739834.2|741839.1|739839.1|741851|739851|741819.8|739819.8|34
1626448330000|2021-07-16 15:12:10|741863.8|739863.8|741852.4|739852.4|741864.2|739864.2|741829.2|739829.2|28
1626448340000|2021-07-16 15:12:20|741852.6|739852.6|741879|739879|741886.7|739886.7|741818.7|739818.7|33
1626448350000|2021-07-16 15:12:30|741385.1|740385.1|741844.8|739844.8|741889.6|740387.5|741385.1|739824.2|37
1626448360000|2021-07-16 15:12:40|741842.6|739842.6|741825.8|739825.8|741846.6|739846.6|741815.2|739815.2|28
1626448370000|2021-07-16 15:12:50|741819.2|739819.2|741859|739859|741862.3|739862.3|741819.2|739819.2|33
1626448380000|2021-07-16 15:13:00|741844.7|739844.7|741943.8|739943.8|741952.4|740451.7|741451.7|739821.3|34
1626448390000|2021-07-16 15:13:10|741949.9|739949.9|741449|740449|741949.9|740451.8|741421.9|739949.9|26
1626448400000|2021-07-16 15:13:20|741446.8|740446.8|741457.7|740457.7|741962.3|740463.2|741446.8|739950.4|27
1626448410000|2021-07-16 15:13:30|741459|740459|742037.1|740037.1|742068.5|740460.8|741455.3|739994.9|39
1626448420000|2021-07-16 15:13:40|742028.4|740028.4|742052.7|740052.7|742064.5|740064.5|742023.1|740023.1|34
1626448430000|2021-07-16 15:13:50|742052.8|740052.8|742163.6|740163.6|742163.6|740163.6|742051.9|740051.9|29
1626448440000|2021-07-16 15:14:00|742218.4|740218.4|742172.2|740172.2|742218.4|740218.4|742139.2|740139.2|39
1626448450000|2021-07-16 15:14:10|742166.9|740166.9|742136.2|740136.2|742166.9|740166.9|742114.9|740114.9|36
1626448460000|2021-07-16 15:14:20|742147.5|740147.5|742137.3|740137.3|742147.5|740147.5|742124.8|740124.8|32
1626448470000|2021-07-16 15:14:30|742136.4|740136.4|742173.6|740173.6|742173.6|740173.6|742106.3|740106.3|37
1626448480000|2021-07-16 15:14:40|742164.7|740164.7|742197|740197|742197|740197|742157.4|740157.4|31
1626448490000|2021-07-16 15:14:50|742187.9|740187.9|742137.4|740137.4|742197.7|740197.7|742123.7|740123.7|37
1626448500000|2021-07-16 15:15:00|742147.2|740147.2|742189.4|740189.4|742192.1|740192.1|742131.1|740131.1|38
1626448510000|2021-07-16 15:15:10|742218|740218|742240.1|740240.1|742246.4|740752.3|741712.9|740185.2|39
1626448520000|2021-07-16 15:15:20|742224.6|740224.6|742232.5|740232.5|742265.8|740737.5|741708.7|740205.6|38
1626448530000|2021-07-16 15:15:30|742236.9|740236.9|742266.4|740266.4|742281.8|740281.8|742235.9|740235.9|35
1626448540000|2021-07-16 15:15:40|742262.6|740262.6|742265.2|740265.2|742271|740271|742217.4|740217.4|37
1626448550000|2021-07-16 15:15:50|742259.5|740259.5|742314|740314|742319|740319|742248.1|740248.1|39
1626448560000|2021-07-16 15:16:00|742314.9|740314.9|742254.5|740254.5|742317.6|740317.6|742242.6|740242.6|38
1626448570000|2021-07-16 15:16:10|742264.3|740264.3|742270.1|740270.1|742291.8|740291.8|742254.8|740254.8|35
1626448580000|2021-07-16 15:16:20|742279.1|740279.1|742296.1|740296.1|742302.4|740302.4|742267.5|740267.5|35
1626448590000|2021-07-16 15:16:30|742285.3|740285.3|742305.9|740305.9|742306.2|740306.2|742284.6|740284.6|29
1626448600000|2021-07-16 15:16:40|742312.2|740312.2|742342.1|740342.1|742373.8|740767.4|741767.4|740266.8|36
1626448610000|2021-07-16 15:16:50|742329.3|740329.3|742305|740305|742342.4|740342.4|742297|740297|39
1626448620000|2021-07-16 15:17:00|742315.8|740315.8|742238.5|740238.5|742315.8|740315.8|742217.3|740217.3|37
1626448630000|2021-07-16 15:17:10|742233.7|740233.7|742265.4|740265.4|742306.1|740306.1|742223.9|740223.9|37
1626448640000|2021-07-16 15:17:20|742263.6|740263.6|742212.1|740212.1|742263.6|740263.6|742200.3|740200.3|35
1626448650000|2021-07-16 15:17:30|742213.5|740213.5|742165.8|740165.8|742228|740228|742165.8|740165.8|33
1626448660000|2021-07-16 15:17:40|742176.4|740176.4|742202.6|740202.6|742223.9|740223.9|742170|740170|34
1626448670000|2021-07-16 15:17:50|742209.5|740209.5|742231.7|740231.7|742238.8|740238.8|742196.5|740196.5|33
1626448680000|2021-07-16 15:18:00|742231.1|740231.1|742207.5|740207.5|742231.1|740231.1|742189.3|740189.3|34
1626448690000|2021-07-16 15:18:10|742207.8|740207.8|742209.9|740209.9|742209.9|740209.9|742170.6|740170.6|30
1626448700000|2021-07-16 15:18:20|742201.6|740201.6|742186.3|740186.3|742222.9|740222.9|742179.9|740179.9|33
1626448710000|2021-07-16 15:18:30|742180.7|740180.7|742196.1|740196.1|742222.2|740222.2|742180.7|740180.7|36
1626448720000|2021-07-16 15:18:40|742185.9|740185.9|742168|740168|742193.5|740193.5|742167.1|740167.1|32
1626448730000|2021-07-16 15:18:50|742170.6|740170.6|742141.1|740141.1|742180.7|740671|741641.9|740136.2|35
1626448740000|2021-07-16 15:19:00|742139.6|740139.6|742168.1|740168.1|742185.6|740650.5|741650.5|740139.6|36
1626448750000|2021-07-16 15:19:10|742181|740181|742190.6|740190.6|742218.1|740218.1|742181|740181|30
1626448760000|2021-07-16 15:19:20|742187.1|740187.1|742202.4|740202.4|742206.2|740206.2|742174.9|740174.9|32
1626448770000|2021-07-16 15:19:30|742203.1|740203.1|742171.7|740171.7|742203.1|740675.9|741675.9|740169.6|32
1626448780000|2021-07-16 15:19:40|742177.8|740177.8|742170.7|740170.7|742184.8|740662.6|741662.6|740149|33
1626448790000|2021-07-16 15:19:50|742154.8|740154.8|742190.7|740190.7|742229|740706.2|741699.9|740154.8|37
1626448800000|2021-07-16 15:20:00|742198.5|740198.5|742156.1|740156.1|742201.2|740201.2|742139.4|740139.4|34
1626448810000|2021-07-16 15:20:10|742160|740160|742169.6|740169.6|742179.5|740179.5|742151.8|740151.8|32
1626448820000|2021-07-16 15:20:20|742170.6|740170.6|742145.3|740145.3|742171.3|740650.1|741635.7|740129.3|34
1626448830000|2021-07-16 15:20:30|742158.2|740158.2|741640|740640|742185.1|740651.2|741640|740147.2|32
1626448840000|2021-07-16 15:20:40|741647.5|740647.5|742166.4|740166.4|742175|740647.5|741647.5|740159.5|29
1626448850000|2021-07-16 15:20:50|742165.8|740165.8|742165.7|740165.7|742170|740170|742163.3|740163.3|23
1626448860000|2021-07-16 15:21:00|742169.2|740169.2|742173.9|740173.9|742194.5|740678.7|741662.2|740158.4|35
1626448870000|2021-07-16 15:21:10|742180.7|740180.7|742209.5|740209.5|742236.1|740236.1|742174.8|740174.8|33
1626448880000|2021-07-16 15:21:20|742217.2|740217.2|742250.7|740250.7|742290.7|740290.7|742165.2|740165.2|40
1626448890000|2021-07-16 15:21:30|742242.5|740242.5|742206.3|740206.3|742255.3|740255.3|742199.8|740199.8|37
1626448900000|2021-07-16 15:21:40|742196.6|740196.6|742172.2|740172.2|742214|740214|742171.1|740171.1|35
1626448910000|2021-07-16 15:21:50|742171|740171|742157.3|740157.3|742175.5|740175.5|742152.9|740152.9|32
1626448920000|2021-07-16 15:22:00|742163.9|740163.9|742198.7|740198.7|742225.5|740695.3|741695.3|740157|32
1626448930000|2021-07-16 15:22:10|742211.3|740211.3|741659|740659|742211.3|740677|741659|740168.3|37
1626448940000|2021-07-16 15:22:20|741675.6|740675.6|742190.5|740190.5|742216.4|740675.6|741675.6|740163.4|36
1626448950000|2021-07-16 15:22:30|742186.3|740186.3|741644.7|740644.7|742194.6|740666.5|741632.7|740147|38
1626448960000|2021-07-16 15:22:40|741645.7|740645.7|741637|740637|741645.7|740645.7|741626.3|740626.3|32
1626448970000|2021-07-16 15:22:50|741635.7|740635.7|741660.2|740660.2|741664|740664|741630.2|740630.2|30
1626448980000|2021-07-16 15:23:00|741663.2|740663.2|741660.8|740660.8|741666.8|740666.8|741653.2|740653.2|32
1626448990000|2021-07-16 15:23:10|741662.1|740662.1|741649.8|740649.8|741663.9|740663.9|741649.8|740649.8|26
1626449000000|2021-07-16 15:23:20|741650|740650|741653|740653|741655|740655|741646.7|740646.7|24
1626449010000|2021-07-16 15:23:30|741655.7|740655.7|742250.6|740250.6|742250.6|740664.6|741647.7|740171.8|32
1626449020000|2021-07-16 15:23:40|742253.6|740253.6|742287.8|740287.8|742314.2|740314.2|742221.7|740221.7|37
1626449030000|2021-07-16 15:23:50|742281.8|740281.8|742270.5|740270.5|742294.1|740294.1|742257|740257|36
1626449040000|2021-07-16 15:24:00|742260.4|740260.4|742261.4|740261.4|742276.1|740276.1|742208.7|740208.7|38
1626449050000|2021-07-16 15:24:10|742269.1|740269.1|742273.1|740273.1|742273.1|740757.1|741750.3|740224.5|34
1626449060000|2021-07-16 15:24:20|742257.8|740257.8|742227.8|740227.8|742285.6|740693.9|741693.9|740182.2|37
1626449070000|2021-07-16 15:24:30|742254.3|740254.3|742274.7|740274.7|742321.5|740321.5|742234.2|740234.2|32
1626449080000|2021-07-16 15:24:40|742273.2|740273.2|742281.6|740281.6|742305|740305|742237|740237|34
1626449090000|2021-07-16 15:24:50|742276.9|740276.9|742267.2|740267.2|742290.2|740789.4|741789.4|740216.3|33
1626449100000|2021-07-16 15:25:00|742280|740280|742243|740243|742280|740747.8|741747.8|740223.3|37
1626449110000|2021-07-16 15:25:10|742200|740200|742186.8|740186.8|742200|740200|742171.5|740171.5|38
1626449120000|2021-07-16 15:25:20|742193.2|740193.2|742191.3|740191.3|742206.2|740206.2|742182.3|740182.3|30
1626449130000|2021-07-16 15:25:30|742198|740198|742191.6|740191.6|742210.8|740210.8|742181.8|740181.8|35
1626449140000|2021-07-16 15:25:40|742188.6|740188.6|742207|740207|742213.7|740213.7|742167.2|740167.2|35
1626449150000|2021-07-16 15:25:50|742198.8|740198.8|742246.3|740246.3|742264.5|740747.6|741747.6|740198.8|32
1626449160000|2021-07-16 15:26:00|742296|740296|742186.4|740186.4|742300.3|740742.3|741678.5|740186.4|39
1626449170000|2021-07-16 15:26:10|742207|740207|742182.7|740182.7|742232.6|740687.5|741685.9|740182.7|38
1626449180000|2021-07-16 15:26:20|742186.4|740186.4|742192.2|740192.2|742212.5|740732.7|741732.7|740174.2|33
1626449190000|2021-07-16 15:26:30|742192.8|740192.8|742231.9|740231.9|742236.9|740236.9|742186.1|740186.1|28
1626449200000|2021-07-16 15:26:40|742265|740265|742197.5|740197.5|742268.1|740268.1|742194.9|740194.9|34
1626449210000|2021-07-16 15:26:50|742203.8|740203.8|742251.7|740251.7|742255.7|740255.7|742201.1|740201.1|31
1626449220000|2021-07-16 15:27:00|742249.7|740249.7|742227.6|740227.6|742249.7|740249.7|742204.7|740204.7|38
1626449230000|2021-07-16 15:27:10|742225.8|740225.8|742193.4|740193.4|742242.3|740671|741671|740168.9|37
1626449240000|2021-07-16 15:27:20|742176.8|740176.8|742207.7|740207.7|742252.7|740252.7|742174.1|740174.1|29
1626449250000|2021-07-16 15:27:30|742214.4|740214.4|742238.3|740238.3|742249.3|740249.3|742201.1|740201.1|38
1626449260000|2021-07-16 15:27:40|742240.4|740240.4|742248.6|740248.6|742288|740773.4|741773.4|740235.9|32
1626449270000|2021-07-16 15:27:50|742265.7|740265.7|742215.2|740215.2|742270.4|740762.9|741762.9|740207.5|34
1626449280000|2021-07-16 15:28:00|742210.7|740210.7|742242.3|740242.3|742260.4|740260.4|742202.6|740202.6|32
1626449290000|2021-07-16 15:28:10|742239.1|740239.1|742357|740357|742373.4|740877.3|741877.3|740239.1|34
1626449300000|2021-07-16 15:28:20|742379.1|740379.1|742380.8|740380.8|742388.2|740880.5|741880.5|740342.4|37
1626449310000|2021-07-16 15:28:30|742376|740376|742379.8|740379.8|742390.3|740390.3|742363.1|740363.1|29
1626449320000|2021-07-16 15:28:40|742380.2|740380.2|742375.2|740375.2|742382.9|740382.9|742369|740369|25
1626449330000|2021-07-16 15:28:50|742411.9|740411.9|742428.5|740428.5|742442.2|740940.2|741930.4|740362.3|35
1626449340000|2021-07-16 15:29:00|742432.4|740432.4|742548.6|740548.6|742560.2|740560.2|742429.3|740429.3|34
1626449350000|2021-07-16 15:29:10|742553|740553|742520|740520|742553.3|741033.8|742033.8|740512.7|31
1626449360000|2021-07-16 15:29:20|742521.6|740521.6|742597.4|740597.4|742600.6|740600.6|742501.1|740501.1|34
1626449370000|2021-07-16 15:29:30|742590.9|740590.9|742610.6|740610.6|742632.6|741097.7|742097.7|740581.3|36
1626449380000|2021-07-16 15:29:40|742620.6|740620.6|742564.5|740564.5|742620.6|741111.4|742077|740536.6|37
1626449390000|2021-07-16 15:29:50|742576.9|740576.9|742607.4|740607.4|742612.5|740612.5|742565.1|740565.1|37
1626449400000|2021-07-16 15:30:00|742572.5|740572.5|742597.4|740597.4|742662.6|741082.9|742082|740572.5|38
1626449410000|2021-07-16 15:30:10|742592.6|740592.6|742563|740563|742610.1|741085.4|742085.4|740516.1|34
1626449420000|2021-07-16 15:30:20|742558.1|740558.1|742544.4|740544.4|742562.5|740562.5|742529.4|740529.4|27
1626449430000|2021-07-16 15:30:30|742547.3|740547.3|742547.6|740547.6|742556.1|740556.1|742523.3|740523.3|28
1626449440000|2021-07-16 15:30:40|742553.7|740553.7|742567.4|740567.4|742569.2|740569.2|742513.1|740513.1|33
1626449450000|2021-07-16 15:30:50|742564.2|740564.2|742584.6|740584.6|742616.6|741092.6|742092.6|740544.9|38
1626449460000|2021-07-16 15:31:00|742563.3|740563.3|742523.2|740523.2|742573.9|740573.9|742507.7|740507.7|34
1626449470000|2021-07-16 15:31:10|742527.6|740527.6|742527.9|740527.9|742545.7|740545.7|742508.9|740508.9|33
1626449480000|2021-07-16 15:31:20|742523.5|740523.5|742527.7|740527.7|742540.6|740540.6|742501.7|740501.7|29
1626449490000|2021-07-16 15:31:30|742514.6|740514.6|742518.4|740518.4|742525.5|740525.5|742508.5|740508.5|29
1626449500000|2021-07-16 15:31:40|742521.1|740521.1|742496.8|740496.8|742521.1|740521.1|742470.6|740470.6|29
1626449510000|2021-07-16 15:31:50|742497.2|740497.2|742323.7|740323.7|742497.2|740823.1|741823.1|740296.3|39
1626449520000|2021-07-16 15:32:00|742317.2|740317.2|742291.4|740291.4|742352.1|740813.5|741765.7|740265.4|36
1626449530000|2021-07-16 15:32:10|742295.8|740295.8|742224.7|740224.7|742295.8|740761.1|741761.1|740212.8|40
1626449540000|2021-07-16 15:32:20|742214.2|740214.2|742181.9|740181.9|742221.1|740221.1|742169.3|740169.3|40
1626449550000|2021-07-16 15:32:30|742184.7|740184.7|742162.9|740162.9|742184.7|740184.7|742130.6|740130.6|38
1626449560000|2021-07-16 15:32:40|742186.2|740186.2|742141.1|740141.1|742193.6|740629.1|741629.1|740136.5|35
1626449570000|2021-07-16 15:32:50|742152.2|740152.2|742181.5|740181.5|742203.3|740203.3|742152.2|740152.2|39
1626449580000|2021-07-16 15:33:00|742174.5|740174.5|742172.1|740172.1|742185.2|740644.2|741644.2|740123.7|37
1626449590000|2021-07-16 15:33:10|742169.4|740169.4|742144.1|740144.1|742185.8|740185.8|742133|740133|34
1626449600000|2021-07-16 15:33:20|742143.4|740143.4|742164.7|740164.7|742166.1|740646.9|741644.3|740140.4|28
1626449610000|2021-07-16 15:33:30|742164.5|740164.5|742155.9|740155.9|742175|740658.7|741625.8|740126.8|35
1626449620000|2021-07-16 15:33:40|742158.3|740158.3|742156.9|740156.9|742161.3|740663|741659.6|740142.3|23
1626449630000|2021-07-16 15:33:50|742156.6|740156.6|742170.6|740170.6|742174.4|740174.4|742155.8|740155.8|24
1626449640000|2021-07-16 15:34:00|742169.4|740169.4|742157.9|740157.9|742171.5|740171.5|742150|740150|31
1626449650000|2021-07-16 15:34:10|742158.6|740158.6|742156.4|740156.4|742158.9|740158.9|742155.4|740155.4|21
1626449660000|2021-07-16 15:34:20|742157.3|740157.3|742028.4|740028.4|742157.3|740498|741494.2|739971.7|34
1626449670000|2021-07-16 15:34:30|742010.1|740010.1|742024.3|740024.3|742040.3|740040.3|742000.8|740000.8|26
1626449680000|2021-07-16 15:34:40|742022.8|740022.8|742041.4|740041.4|742041.4|740522.8|741510.3|739979.4|36
1626449690000|2021-07-16 15:34:50|742025.6|740025.6|741886.3|739886.3|742025.6|740485.4|741430.5|739886.3|36
1626449700000|2021-07-16 15:35:00|741400.5|740400.5|741988.3|739988.3|742002.1|740402.2|741400.5|739887.8|38
1626449710000|2021-07-16 15:35:10|741985.4|739985.4|741979.1|739979.1|741985.4|740422.8|741418|739907.5|33
1626449720000|2021-07-16 15:35:20|741946.5|739946.5|741942.6|739942.6|741976.8|739976.8|741903.3|739903.3|29
1626449730000|2021-07-16 15:35:30|741933.8|739933.8|741961.5|739961.5|741969|739969|741923.5|739923.5|36
1626449740000|2021-07-16 15:35:40|741952.8|739952.8|741968.9|739968.9|742009.3|740489.9|741487.3|739948.7|36
1626449750000|2021-07-16 15:35:50|741966.3|739966.3|741936.9|739936.9|741991.6|739991.6|741911.3|739911.3|35
1626449760000|2021-07-16 15:36:00|741932.6|739932.6|741945.2|739945.2|741957.3|739957.3|741923|739923|32
1626449770000|2021-07-16 15:36:10|741938|739938|741955|739955|741963.7|739963.7|741934.6|739934.6|37
1626449780000|2021-07-16 15:36:20|741964.2|739964.2|741980.3|739980.3|741999.9|740491.5|741487.9|739956.2|30
1626449790000|2021-07-16 15:36:30|741981.5|739981.5|741908.4|739908.4|741981.5|740444|741401.4|739893.9|32
1626449800000|2021-07-16 15:36:40|741896.6|739896.6|741880.9|739880.9|741911.6|740392.8|741388.9|739871.8|33
1626449810000|2021-07-16 15:36:50|741875.5|739875.5|741886.5|739886.5|741895.4|740397.8|741395.1|739873.6|23
1626449820000|2021-07-16 15:37:00|741895.7|739895.7|741920.3|739920.3|741920.3|740368.1|741368.1|739812.4|31
1626449830000|2021-07-16 15:37:10|741878.2|739878.2|741824.9|739824.9|741878.2|740326.3|741326.3|739811.3|38
1626449840000|2021-07-16 15:37:20|741820.9|739820.9|741856.4|739856.4|741861.4|739861.4|741820.9|739820.9|34
1626449850000|2021-07-16 15:37:30|741845.6|739845.6|741889.5|739889.5|741889.5|740377.1|741341.6|739814.5|30
1626449860000|2021-07-16 15:37:40|741860.9|739860.9|741885.9|739885.9|741885.9|740361.8|741312.2|739775.5|36
1626449870000|2021-07-16 15:37:50|741875.8|739875.8|741860.5|739860.5|741884.5|740369.7|741362.9|739830.2|27
1626449880000|2021-07-16 15:38:00|741866.4|739866.4|741869.9|739869.9|741884.5|739884.5|741852.9|739852.9|31
1626449890000|2021-07-16 15:38:10|741868.9|739868.9|741400.8|740400.8|741940.7|740446.7|741400.8|739868.9|34
1626449900000|2021-07-16 15:38:20|741876.1|739876.1|741949.7|739949.7|741957.2|740427.2|741392.4|739876.1|40
1626449910000|2021-07-16 15:38:30|741945.3|739945.3|741923.8|739923.8|741956.1|740409.7|741395.2|739884.1|35
1626449920000|2021-07-16 15:38:40|741925.3|739925.3|741918.8|739918.8|741936.2|740425.6|741425.6|739906.5|32
1626449930000|2021-07-16 15:38:50|741431.3|740431.3|741861|739861|741930.6|740437.1|741357.1|739840.4|33
1626449940000|2021-07-16 15:39:00|741870.2|739870.2|741936.8|739936.8|741936.8|740427.2|741423.3|739870.2|31
1626449950000|2021-07-16 15:39:10|741937.6|739937.6|741880.1|739880.1|741937.6|740438.5|741395.2|739864.5|33
1626449960000|2021-07-16 15:39:20|741904|739904|741878.7|739878.7|741914.9|740403.3|741403.3|739863.1|36
1626449970000|2021-07-16 15:39:30|741899.8|739899.8|741925.7|739925.7|741928|740395.8|741385.8|739846.5|34
1626449980000|2021-07-16 15:39:40|741947.2|739947.2|741919.7|739919.7|741947.2|739947.2|741867.4|739867.4|36
1626449990000|2021-07-16 15:39:50|741927.4|739927.4|741913.5|739913.5|741929.2|739929.2|741913.5|739913.5|28
1626450000000|2021-07-16 15:40:00|741934.7|739934.7|741939.5|739939.5|741943.8|739943.8|741921.5|739921.5|26
1626450010000|2021-07-16 15:40:10|741937.9|739937.9|741930.5|739930.5|741940.5|739940.5|741927.3|739927.3|22
1626450020000|2021-07-16 15:40:20|741927.7|739927.7|741952.6|739952.6|741953.3|739953.3|741917.4|739917.4|30
1626450030000|2021-07-16 15:40:30|741953.4|739953.4|741950.9|739950.9|741955.9|739955.9|741947.2|739947.2|25
1626450040000|2021-07-16 15:40:40|741950.3|739950.3|741948.9|739948.9|741950.3|739950.3|741926.6|739926.6|24
1626450050000|2021-07-16 15:40:50|741944.9|739944.9|741956.8|739956.8|741961.2|739961.2|741944.9|739944.9|26
1626450060000|2021-07-16 15:41:00|741955.8|739955.8|741950.4|739950.4|741957.1|739957.1|741945.5|739945.5|24
1626450070000|2021-07-16 15:41:10|741951.8|739951.8|741947.6|739947.6|741951.9|739951.9|741944.8|739944.8|24
1626450080000|2021-07-16 15:41:20|741947.1|739947.1|741942.7|739942.7|741962.3|739962.3|741920.6|739920.6|25
1626450090000|2021-07-16 15:41:30|741948.7|739948.7|741447.9|740447.9|741967|740447.9|741439.9|739926.5|30
1626450100000|2021-07-16 15:41:40|741450.4|740450.4|741435.3|740435.3|741959.3|740451.4|741432.6|739944|32
1626450110000|2021-07-16 15:41:50|741437.4|740437.4|741945.8|739945.8|741995.3|740481.5|741437.4|739945.8|32
1626450120000|2021-07-16 15:42:00|741947.9|739947.9|741962.3|739962.3|741966.6|740451.4|741443|739914|34
1626450130000|2021-07-16 15:42:10|741969.8|739969.8|741988.2|739988.2|741994.4|739994.4|741965.8|739965.8|31
1626450140000|2021-07-16 15:42:20|741989.7|739989.7|741988.1|739988.1|741994.7|739994.7|741984.9|739984.9|29
1626450150000|2021-07-16 15:42:30|741993.9|739993.9|741988.8|739988.8|741995|739995|741976.4|739976.4|33
1626450160000|2021-07-16 15:42:40|741985|739985|741992.8|739992.8|741992.8|739992.8|741979.4|739979.4|28
1626450170000|2021-07-16 15:42:50|741988|739988|742022|740022|742023.6|740023.6|741985.9|739985.9|30
1626450180000|2021-07-16 15:43:00|742017.5|740017.5|742018.6|740018.6|742021.8|740496.6|741494.1|739990.4|30
1626450190000|2021-07-16 15:43:10|742017.4|740017.4|742020|740020|742022.5|740022.5|742016.5|740016.5|19
1626450200000|2021-07-16 15:43:20|742018.8|740018.8|742031.8|740031.8|742034.7|740034.7|742015.9|740015.9|24
1626450210000|2021-07-16 15:43:30|742030.4|740030.4|742026.8|740026.8|742032|740032|742024.8|740024.8|16
1626450220000|2021-07-16 15:43:40|742019.6|740019.6|741500.1|740500.1|742027.3|740501.8|741500.1|740013.2|25
1626450230000|2021-07-16 15:43:50|742023.8|740023.8|742048.3|740048.3|742050.7|740050.7|742023.8|740023.8|28
1626450240000|2021-07-16 15:44:00|742047.8|740047.8|742061|740061|742061|740061|742038.7|740038.7|30
1626450250000|2021-07-16 15:44:10|742059.4|740059.4|742062.9|740062.9|742063.1|740063.1|742052.8|740052.8|28
1626450260000|2021-07-16 15:44:20|742062.7|740062.7|741397|740397|742117.8|740560.4|741397|739929.6|29
1626450270000|2021-07-16 15:44:30|741906.3|739906.3|741892.8|739892.8|741922.8|740398.1|741391.1|739888.3|35
1626450280000|2021-07-16 15:44:40|741892.9|739892.9|741888.3|739888.3|741900.4|740403.3|741379.5|739884.3|36
1626450290000|2021-07-16 15:44:50|741919.9|739919.9|741915.4|739915.4|741919.9|740388.9|741388.9|739864.3|39
1626450300000|2021-07-16 15:45:00|741911|739911|741896.1|739896.1|741912.7|739912.7|741834.3|739834.3|36
1626450310000|2021-07-16 15:45:10|741901.1|739901.1|741841.7|739841.7|741901.1|740383.8|741383.8|739820.1|35
1626450320000|2021-07-16 15:45:20|741846.7|739846.7|741738.9|739738.9|741848.7|740309.6|741309.6|739709.4|28
1626450330000|2021-07-16 15:45:30|741704.3|739704.3|741729.6|739729.6|741748.1|739748.1|741704.3|739704.3|27
1626450340000|2021-07-16 15:45:40|741735.6|739735.6|741761.2|739761.2|741794.2|740284|741226.6|739734.5|30
1626450350000|2021-07-16 15:45:50|741764.7|739764.7|741747.6|739747.6|741764.7|740283.1|741243.5|739712.3|32
1626450360000|2021-07-16 15:46:00|741746.1|739746.1|741763.3|739763.3|741763.3|739763.3|741740.8|739740.8|30
1626450370000|2021-07-16 15:46:10|741763.1|739763.1|741764.5|739764.5|741777.5|739777.5|741760.4|739760.4|25
1626450380000|2021-07-16 15:46:20|741762.5|739762.5|741772.1|739772.1|741778.3|739778.3|741762.5|739762.5|36
1626450390000|2021-07-16 15:46:30|741828.4|739828.4|741845.3|739845.3|741850.8|740342.8|741322.2|739815.7|29
1626450400000|2021-07-16 15:46:40|741840.6|739840.6|741859.9|739859.9|741864.6|740358.2|741353|739840.6|26
1626450410000|2021-07-16 15:46:50|741859.1|739859.1|741903.2|739903.2|741919.2|739919.2|741852.4|739852.4|37
1626450420000|2021-07-16 15:47:00|741896.7|739896.7|741911.4|739911.4|741917.5|739917.5|741893.3|739893.3|26
1626450430000|2021-07-16 15:47:10|741911.7|739911.7|741926.5|739926.5|741926.5|739926.5|741886.5|739886.5|24
1626450440000|2021-07-16 15:47:20|741417.8|740417.8|741926.4|739926.4|741930.4|740417.8|741417.8|739907.8|29
1626450450000|2021-07-16 15:47:30|741927|739927|741916.9|739916.9|741929.4|739929.4|741908.5|739908.5|25
1626450460000|2021-07-16 15:47:40|741917.2|739917.2|741923.5|739923.5|741928.8|739928.8|741913.9|739913.9|26
1626450470000|2021-07-16 15:47:50|741924.8|739924.8|741922.4|739922.4|741930.9|739930.9|741901.1|739901.1|35
1626450480000|2021-07-16 15:48:00|741927|739927|741922.5|739922.5|741936.8|739936.8|741905.4|739905.4|36
1626450490000|2021-07-16 15:48:10|741916.9|739916.9|741933|739933|741941.5|739941.5|741913.8|739913.8|34
1626450500000|2021-07-16 15:48:20|741931.8|739931.8|741917.1|739917.1|741957.2|739957.2|741917.1|739917.1|34
1626450510000|2021-07-16 15:48:30|741924.7|739924.7|741934.1|739934.1|741952.1|739952.1|741913.8|739913.8|37
1626450520000|2021-07-16 15:48:40|741931.7|739931.7|741913.7|739913.7|741943.9|740407.3|741394.4|739910.2|28
1626450530000|2021-07-16 15:48:50|741898.2|739898.2|741931|739931|741935.5|739935.5|741898.2|739898.2|23
1626450540000|2021-07-16 15:49:00|741928.4|739928.4|741921|739921|741929.3|739929.3|741911.4|739911.4|31
1626450550000|2021-07-16 15:49:10|741919.9|739919.9|741911.7|739911.7|741923.1|739923.1|741898|739898|28
1626450560000|2021-07-16 15:49:20|741910.1|739910.1|741799.3|739799.3|741915.4|739915.4|741768.1|739768.1|24
1626450570000|2021-07-16 15:49:30|741796.5|739796.5|741769.6|739769.6|741796.5|740284.6|741284.6|739758|33
1626450580000|2021-07-16 15:49:40|741812.6|739812.6|741808.3|739808.3|741819.1|739819.1|741772.6|739772.6|30
1626450590000|2021-07-16 15:49:50|741807.6|739807.6|741822.4|739822.4|741829|739829|741785.7|739785.7|34
1626450600000|2021-07-16 15:50:00|741822.7|739822.7|741816|739816|741840.2|739840.2|741810.2|739810.2|36
1626450610000|2021-07-16 15:50:10|741817.9|739817.9|741782.9|739782.9|741817.9|739817.9|741774.2|739774.2|33
1626450620000|2021-07-16 15:50:20|741784.1|739784.1|741781.8|739781.8|741787.9|739787.9|741771.3|739771.3|30
1626450630000|2021-07-16 15:50:30|741780|739780|741802.7|739802.7|741802.7|739802.7|741767.7|739767.7|30
1626450640000|2021-07-16 15:50:40|741796.2|739796.2|741771.6|739771.6|741810.5|740175.8|741175.8|739677.5|28
1626450650000|2021-07-16 15:50:50|741762.4|739762.4|741677.9|739677.9|741768|740260|741260|739673.4|23
1626450660000|2021-07-16 15:51:00|741667.4|739667.4|741723.3|739723.3|741723.3|740169.3|741155.7|739667.4|28
1626450670000|2021-07-16 15:51:10|741725.2|739725.2|741717.6|739717.6|741725.2|739725.2|741706|739706|25
1626450680000|2021-07-16 15:51:20|741715.7|739715.7|741717.2|739717.2|741723.5|739723.5|741711.8|739711.8|18
1626450690000|2021-07-16 15:51:30|741713.6|739713.6|741724.6|739724.6|741724.6|739724.6|741712.4|739712.4|20
1626450700000|2021-07-16 15:51:40|741721.7|739721.7|741662.2|739662.2|741721.7|740181.7|741169.6|739649.5|25
1626450710000|2021-07-16 15:51:50|741149.4|740149.4|741156|740156|741163.1|740163.1|741149.4|740149.4|15
1626450720000|2021-07-16 15:52:00|741155.7|740155.7|741818|739818|741818|740290.5|741155.7|739686|25
1626450730000|2021-07-16 15:52:10|741819.1|739819.1|741813|739813|741825.8|740317.5|741311.4|739795.8|27
1626450740000|2021-07-16 15:52:20|741814.1|739814.1|741886.9|739886.9|741894.4|740331.5|741331.5|739806.3|31
1626450750000|2021-07-16 15:52:30|741883.7|739883.7|741736.6|739736.6|741897.7|740227.5|741227.5|739720.2|22
1626450760000|2021-07-16 15:52:40|741739.9|739739.9|741741.6|739741.6|741750.8|740254.7|741215.7|739736.4|20
1626450770000|2021-07-16 15:52:50|741736.9|739736.9|741743.7|739743.7|741743.7|740240.2|741231.2|739722.8|18
1626450780000|2021-07-16 15:53:00|741743.5|739743.5|741744.6|739744.6|741745.3|739745.3|741728.8|739728.8|17
1626450790000|2021-07-16 15:53:10|741743|739743|741734.4|739734.4|741753.9|739753.9|741731.3|739731.3|22
1626450800000|2021-07-16 15:53:20|741738.3|739738.3|741751.9|739751.9|741754.5|739754.5|741738.3|739738.3|18
1626450810000|2021-07-16 15:53:30|741749.6|739749.6|741228.4|740228.4|741749.6|740228.4|741220.4|739710|20
1626450820000|2021-07-16 15:53:40|741229.9|740229.9|741716.6|739716.6|741721.4|740230.1|741223|739713.4|16
1626450830000|2021-07-16 15:53:50|741715.8|739715.8|741718.5|739718.5|741724.3|739724.3|741709.2|739709.2|21
1626450840000|2021-07-16 15:54:00|741714.1|739714.1|741226.9|740226.9|741722.4|740228.2|741213.4|739714.1|17
1626450850000|2021-07-16 15:54:10|741713.6|739713.6|741717.4|739717.4|741726.8|740208.8|741208.8|739695.7|22
1626450860000|2021-07-16 15:54:20|741717.6|739717.6|741708.1|739708.1|741721.3|739721.3|741699.4|739699.4|23
1626450870000|2021-07-16 15:54:30|741703.1|739703.1|741727.1|739727.1|741735.7|740202.4|741202.4|739703.1|26
1626450880000|2021-07-16 15:54:40|741731.6|739731.6|741815.3|739815.3|741817|739817|741712.9|739712.9|25
1626450890000|2021-07-16 15:54:50|741835.4|739835.4|741347.7|740347.7|741859.5|740356|741321.8|739813.5|34
1626450900000|2021-07-16 15:55:00|741352.3|740352.3|741860.3|739860.3|741862.6|740352.3|741336.6|739826.5|33
1626450910000|2021-07-16 15:55:10|741848.2|739848.2|741831.8|739831.8|741863.3|739863.3|741831.8|739831.8|28
1626450920000|2021-07-16 15:55:20|741830.4|739830.4|741853.4|739853.4|741865.6|739865.6|741822.8|739822.8|27
1626450930000|2021-07-16 15:55:30|741863.4|739863.4|741922.1|739922.1|741932.9|739932.9|741797.1|739797.1|28
1626450940000|2021-07-16 15:55:40|741936.1|739936.1|741935.4|739935.4|741951.8|739951.8|741931.4|739931.4|20
1626450950000|2021-07-16 15:55:50|741918.7|739918.7|741916.5|739916.5|741921.8|739921.8|741902.1|739902.1|27
1626450960000|2021-07-16 15:56:00|741916.2|739916.2|741922.6|739922.6|741923.3|739923.3|741897.2|739897.2|25
1626450970000|2021-07-16 15:56:10|741922.2|739922.2|741918|739918|741923.8|739923.8|741912.3|739912.3|19
1626450980000|2021-07-16 15:56:20|741919.6|739919.6|741897.5|739897.5|741919.6|739919.6|741897.5|739897.5|12
1626450990000|2021-07-16 15:56:30|741903.3|739903.3|741902|739902|741910.1|739910.1|741900.1|739900.1|16
1626451000000|2021-07-16 15:56:40|741902.5|739902.5|741906.8|739906.8|741907.6|739907.6|741902.2|739902.2|24
1626451010000|2021-07-16 15:56:50|741903.8|739903.8|741905.1|739905.1|741915.8|739915.8|741899.6|739899.6|22
1626451020000|2021-07-16 15:57:00|741905.4|739905.4|741938.8|739938.8|741938.8|739938.8|741905.2|739905.2|27
1626451030000|2021-07-16 15:57:10|741936.1|739936.1|741941|739941|741954.7|739954.7|741917.9|739917.9|22
1626451040000|2021-07-16 15:57:20|741942.3|739942.3|741944|739944|741956.7|739956.7|741927.4|739927.4|23
1626451050000|2021-07-16 15:57:30|741942.4|739942.4|741947.8|739947.8|741954.5|739954.5|741926.8|739926.8|24
1626451060000|2021-07-16 15:57:40|741948.3|739948.3|741943.6|739943.6|741950.4|739950.4|741938.6|739938.6|29
1626451070000|2021-07-16 15:57:50|741947.3|739947.3|741958.4|739958.4|741958.4|739958.4|741941.6|739941.6|14
1626451080000|2021-07-16 15:58:00|741955.3|739955.3|741945.5|739945.5|741955.3|739955.3|741931.7|739931.7|14
1626451090000|2021-07-16 15:58:10|741943.3|739943.3|741933.6|739933.6|741947|739947|741918|739918|23
1626451100000|2021-07-16 15:58:20|741930.6|739930.6|741943.6|739943.6|741948.7|739948.7|741930.2|739930.2|26
1626451110000|2021-07-16 15:58:30|741944.1|739944.1|741949.3|739949.3|741949.3|739949.3|741939.4|739939.4|17
1626451120000|2021-07-16 15:58:40|741949.6|739949.6|741954.9|739954.9|741958.9|739958.9|741936.5|739936.5|26
1626451130000|2021-07-16 15:58:50|741955.9|739955.9|741974.6|739974.6|741986.1|740485|741483|739946.6|23
1626451140000|2021-07-16 15:59:00|741975.7|739975.7|741956.9|739956.9|741991|740490.7|741490.7|739956.9|18
1626451150000|2021-07-16 15:59:10|741952.6|739952.6|741960.3|739960.3|741992|739992|741938.5|739938.5|19
1626451160000|2021-07-16 15:59:20|741979.9|739979.9|741998.3|739998.3|742001|740478.8|741478.8|739976.1|22
1626451170000|2021-07-16 15:59:30|742001.2|740001.2|741996.4|739996.4|742001.2|740001.2|741996|739996|9
1626451180000|2021-07-16 15:59:40|741998.8|739998.8|741983.6|739983.6|741998.8|739998.8|741979.1|739979.1|16
1626451190000|2021-07-16 15:59:50|741982.6|739982.6|741997.2|739997.2|742007.7|740007.7|741975.7|739975.7|21
1626451200000|2021-07-16 16:00:00|741987|739987|741871.5|739871.5|741987|740442.6|741430|739867.2|34
1626451210000|2021-07-16 16:00:10|741870.5|739870.5|741891.5|739891.5|741911.3|740410.4|741378|739843.5|29
1626451220000|2021-07-16 16:00:20|741906.8|739906.8|741904.2|739904.2|741907.9|739907.9|741892.5|739892.5|17
1626451230000|2021-07-16 16:00:30|741906.1|739906.1|741904.2|739904.2|741924.1|740423|741410.8|739898|27
1626451240000|2021-07-16 16:00:40|741897.9|739897.9|741923.6|739923.6|741945.1|739945.1|741897.9|739897.9|28
1626451250000|2021-07-16 16:00:50|741924.2|739924.2|741961.5|739961.5|741965.7|739965.7|741922.1|739922.1|21
1626451260000|2021-07-16 16:01:00|741956.6|739956.6|741936.1|739936.1|741957.7|739957.7|741904.8|739904.8|29
1626451270000|2021-07-16 16:01:10|741924.6|739924.6|741902.8|739902.8|741924.6|739924.6|741888.7|739888.7|19
1626451280000|2021-07-16 16:01:20|741907.6|739907.6|741886.3|739886.3|741930.4|740427.3|741400.4|739886.3|26
1626451290000|2021-07-16 16:01:30|741886.4|739886.4|741897.5|739897.5|741900.3|740392.3|741375.7|739873|33
1626451300000|2021-07-16 16:01:40|741894.7|739894.7|741873.8|739873.8|741894.7|740392.4|741379.1|739866|22
1626451310000|2021-07-16 16:01:50|741867.4|739867.4|741880.8|739880.8|741899.9|739899.9|741867.4|739867.4|27
1626451320000|2021-07-16 16:02:00|741883.2|739883.2|741899.5|739899.5|741900|739900|741879.5|739879.5|24
1626451330000|2021-07-16 16:02:10|741900.6|739900.6|741926.2|739926.2|741929.8|739929.8|741895.2|739895.2|21
1626451340000|2021-07-16 16:02:20|741930.2|739930.2|741911.8|739911.8|741930.2|739930.2|741905.2|739905.2|20
1626451350000|2021-07-16 16:02:30|741909.9|739909.9|741887.1|739887.1|741919.4|739919.4|741887.1|739887.1|15
1626451360000|2021-07-16 16:02:40|741908.5|739908.5|741917.2|739917.2|741919.5|739919.5|741892.9|739892.9|25
1626451370000|2021-07-16 16:02:50|741918.9|739918.9|741902.5|739902.5|741925.3|739925.3|741889.9|739889.9|28
1626451380000|2021-07-16 16:03:00|741905.1|739905.1|741917.1|739917.1|741919.6|739919.6|741891|739891|26
1626451390000|2021-07-16 16:03:10|741916.8|739916.8|741922.5|739922.5|741927.3|739927.3|741912.3|739912.3|24
1626451400000|2021-07-16 16:03:20|741925.5|739925.5|741899.6|739899.6|741925.5|739925.5|741899.6|739899.6|18
1626451410000|2021-07-16 16:03:30|741906.6|739906.6|741895.9|739895.9|741913.6|739913.6|741893.1|739893.1|19
1626451420000|2021-07-16 16:03:40|741878.8|739878.8|741885.3|739885.3|741900.5|739900.5|741863.3|739863.3|24
1626451430000|2021-07-16 16:03:50|741886.9|739886.9|741860.4|739860.4|741893.8|739893.8|741836.9|739836.9|27
1626451440000|2021-07-16 16:04:00|741895.5|739895.5|741876.4|739876.4|741900.4|739900.4|741873.6|739873.6|25
1626451450000|2021-07-16 16:04:10|741876.5|739876.5|741780.5|739780.5|741891.9|739891.9|741767.5|739767.5|27
1626451460000|2021-07-16 16:04:20|741785|739785|741728.3|739728.3|741785|739785|741700.7|739700.7|25
1626451470000|2021-07-16 16:04:30|741726.1|739726.1|741726.7|739726.7|741730.5|739730.5|741715.4|739715.4|17
1626451480000|2021-07-16 16:04:40|741726.2|739726.2|741725|739725|741732.1|739732.1|741723.8|739723.8|23
1626451490000|2021-07-16 16:04:50|741725.4|739725.4|741727.6|739727.6|741750.8|739750.8|741725.4|739725.4|21
1626451500000|2021-07-16 16:05:00|741729.8|739729.8|741734.4|739734.4|741749.8|739749.8|741725|739725|24
1626451510000|2021-07-16 16:05:10|741739|739739|741747.4|739747.4|741751.1|739751.1|741672|739672|27
1626451520000|2021-07-16 16:05:20|741741.3|739741.3|741747.3|739747.3|741749|739749|741710|739710|21
1626451530000|2021-07-16 16:05:30|741742.4|739742.4|741760.3|739760.3|741765|739765|741734.4|739734.4|17
1626451540000|2021-07-16 16:05:40|741762.4|739762.4|741748.6|739748.6|741765.1|739765.1|741745.4|739745.4|20
1626451550000|2021-07-16 16:05:50|741751.9|739751.9|741759.9|739759.9|741776.2|740290|741290|739722.5|27
1626451560000|2021-07-16 16:06:00|741776.4|739776.4|741680.5|739680.5|741776.4|739776.4|741678.5|739678.5|17
1626451570000|2021-07-16 16:06:10|741697.9|739697.9|741704.2|739704.2|741714.4|739714.4|741675.7|739675.7|29
1626451580000|2021-07-16 16:06:20|741702.7|739702.7|741702.8|739702.8|741712.4|739712.4|741687.7|739687.7|23
1626451590000|2021-07-16 16:06:30|741704.6|739704.6|741707.1|739707.1|741725.6|739725.6|741697.2|739697.2|26
1626451600000|2021-07-16 16:06:40|741711.1|739711.1|741720.1|739720.1|741740|739740|741709.3|739709.3|25
1626451610000|2021-07-16 16:06:50|741726.8|739726.8|741729.9|739729.9|741730.6|739730.6|741722.2|739722.2|14
1626451620000|2021-07-16 16:07:00|741724.9|739724.9|741730.8|739730.8|741734.5|739734.5|741707.4|739707.4|18
1626451630000|2021-07-16 16:07:10|741690.3|739690.3|741709.6|739709.6|741734.8|739734.8|741688.2|739688.2|19
1626451640000|2021-07-16 16:07:20|741706.8|739706.8|741706.4|739706.4|741713.3|739713.3|741705.7|739705.7|16
1626451650000|2021-07-16 16:07:30|741704.7|739704.7|741707|739707|741711.2|739711.2|741704.4|739704.4|14
1626451660000|2021-07-16 16:07:40|741709.4|739709.4|741719.1|739719.1|741719.1|739719.1|741691.5|739691.5|10
1626451670000|2021-07-16 16:07:50|741706.6|739706.6|741720.2|739720.2|741728.3|739728.3|741705.8|739705.8|13
1626451680000|2021-07-16 16:08:00|741725.6|739725.6|741217.4|740217.4|741733.5|740233.9|741171.2|739682.8|23
1626451690000|2021-07-16 16:08:10|741697.7|739697.7|741665.8|739665.8|741719|739719|741665.8|739665.8|29
1626451700000|2021-07-16 16:08:20|741675.4|739675.4|741641.1|739641.1|741692.4|739692.4|741623.7|739623.7|23
1626451710000|2021-07-16 16:08:30|741639.3|739639.3|741651.9|739651.9|741674.1|739674.1|741633|739633|22
1626451720000|2021-07-16 16:08:40|741649|739649|741670.3|739670.3|741692.7|739692.7|741640.3|739640.3|31
1626451730000|2021-07-16 16:08:50|741672.3|739672.3|741683.7|739683.7|741709.2|739709.2|741662.5|739662.5|27
1626451740000|2021-07-16 16:09:00|741675.5|739675.5|741718.9|739718.9|741750.9|739750.9|741675.5|739675.5|27
1626451750000|2021-07-16 16:09:10|741730.9|739730.9|741702.4|739702.4|741730.9|739730.9|741682.2|739682.2|22
1626451760000|2021-07-16 16:09:20|741698.6|739698.6|741686.4|739686.4|741701.4|739701.4|741685|739685|17
1626451770000|2021-07-16 16:09:30|741685.6|739685.6|741686|739686|741690.4|739690.4|741684.3|739684.3|17
1626451780000|2021-07-16 16:09:40|741685.9|739685.9|741344.7|740344.7|741696.9|740344.7|741333.2|739677.8|21
1626451790000|2021-07-16 16:09:50|741343.5|740343.5|741341.8|740341.8|741832.9|740346.1|741329.2|739832.9|24
1626451800000|2021-07-16 16:10:00|741343.4|740343.4|741694.1|739694.1|741836.9|740343.4|741339.6|739691.2|27
1626451810000|2021-07-16 16:10:10|741687.8|739687.8|741362|739362|741712.2|739712.2|741362|739362|39
1626451820000|2021-07-16 16:10:20|741353.3|739353.3|741002.3|739002.3|741381.1|739381.1|740972.4|738972.4|40
1626451830000|2021-07-16 16:10:30|741012.8|739012.8|740627.6|738627.6|741012.8|739012.8|740612.5|738612.5|39
1626451840000|2021-07-16 16:10:40|740630.1|738630.1|740585.4|738585.4|740767.1|738767.1|740514.7|738514.7|40
1626451850000|2021-07-16 16:10:50|740562.6|738562.6|740883.7|738883.7|740900.7|738900.7|740562.6|738562.6|38
1626451860000|2021-07-16 16:11:00|740893.2|738893.2|740875.5|738875.5|740893.2|738893.2|740645|738645|37
1626451870000|2021-07-16 16:11:10|740889.9|738889.9|740975.3|738975.3|740975.3|738975.3|740851.3|738851.3|36
1626451880000|2021-07-16 16:11:20|740958.6|738958.6|741016|739016|741060.4|739060.4|740940.6|738940.6|35
1626451890000|2021-07-16 16:11:30|741015.7|739015.7|741038.6|739038.6|741041.7|739041.7|741004.3|739004.3|24
1626451900000|2021-07-16 16:11:40|741038.9|739038.9|741050.9|739050.9|741050.9|739050.9|741035.4|739035.4|22
1626451910000|2021-07-16 16:11:50|741048.9|739048.9|741011.7|739011.7|741048.9|739048.9|740997.3|738997.3|31
1626451920000|2021-07-16 16:12:00|741021.6|739021.6|740917.8|738917.8|741031.9|739031.9|740894.6|738894.6|34
1626451930000|2021-07-16 16:12:10|740916.2|738916.2|740809.4|738809.4|740939.2|738939.2|740809.4|738809.4|36
1626451940000|2021-07-16 16:12:20|740808.6|738808.6|740830.2|738830.2|740844.9|738844.9|740801|738801|26
1626451950000|2021-07-16 16:12:30|740831.5|738831.5|740877.4|738877.4|740877.4|738877.4|740827.6|738827.6|26
1626451960000|2021-07-16 16:12:40|740864.5|738864.5|740884.9|738884.9|740887.8|738887.8|740839.5|738839.5|29
1626451970000|2021-07-16 16:12:50|740865|738865|740867.5|738867.5|740881.6|738881.6|740865|738865|26
1626451980000|2021-07-16 16:13:00|740868|738868|740877.6|738877.6|740878|738878|740845.2|738845.2|33
1626451990000|2021-07-16 16:13:10|740878|738878|740886.8|738886.8|740894|738894|740867.4|738867.4|35
1626452000000|2021-07-16 16:13:20|740873|738873|740874.8|738874.8|740893.7|738893.7|740844.8|738844.8|35
1626452010000|2021-07-16 16:13:30|740875.3|738875.3|740914.4|738914.4|740917.6|738917.6|740870.7|738870.7|24
1626452020000|2021-07-16 16:13:40|740914.2|738914.2|740923.6|738923.6|740927.5|738927.5|740911.6|738911.6|30
1626452030000|2021-07-16 16:13:50|740936.9|738936.9|740960|738960|740960|738960|740922|738922|25
1626452040000|2021-07-16 16:14:00|740958.7|738958.7|740968.2|738968.2|740978|738978|740951.2|738951.2|31
1626452050000|2021-07-16 16:14:10|740966.9|738966.9|740999.9|738999.9|741015|739015|740966.9|738966.9|27
1626452060000|2021-07-16 16:14:20|740999.6|738999.6|741036.7|739036.7|741071.9|739071.9|740994|738994|29
1626452070000|2021-07-16 16:14:30|741027.3|739027.3|741064.2|739064.2|741067.8|739067.8|741020.5|739020.5|22
1626452080000|2021-07-16 16:14:40|741063.8|739063.8|741065|739065|741066.2|739066.2|740994|738994|32
1626452090000|2021-07-16 16:14:50|741063.1|739063.1|741074.7|739074.7|741074.7|739074.7|741051|739051|29
1626452100000|2021-07-16 16:15:00|741051.1|739051.1|740978.3|738978.3|741051.1|739463.3|740463.3|738912.9|40
1626452110000|2021-07-16 16:15:10|741023.4|739023.4|741054|739054|741065.6|739065.6|741003.5|739003.5|30
1626452120000|2021-07-16 16:15:20|741051.8|739051.8|741042.1|739042.1|741072|739072|741037.2|739037.2|30
1626452130000|2021-07-16 16:15:30|741043.8|739043.8|741017.1|739017.1|741043.8|739043.8|741016.4|739016.4|21
1626452140000|2021-07-16 16:15:40|741017.5|739017.5|741061.7|739061.7|741061.9|739061.9|741017.5|739017.5|21
1626452150000|2021-07-16 16:15:50|741054.6|739054.6|741004.1|739004.1|741054.6|739054.6|741000.1|739000.1|22
1626452160000|2021-07-16 16:16:00|741004.4|739004.4|741023.9|739023.9|741027.7|739027.7|741004.4|739004.4|22
1626452170000|2021-07-16 16:16:10|741023.5|739023.5|741007.4|739007.4|741026.4|739026.4|740997.9|738997.9|25
1626452180000|2021-07-16 16:16:20|741017.2|739017.2|741010.5|739010.5|741032.3|739032.3|741005.4|739005.4|30
1626452190000|2021-07-16 16:16:30|741009.7|739009.7|741023.3|739023.3|741024.7|739024.7|741009.7|739009.7|22
1626452200000|2021-07-16 16:16:40|741034.7|739034.7|741026.4|739026.4|741034.7|739034.7|741022.7|739022.7|27
1626452210000|2021-07-16 16:16:50|741023.3|739023.3|741046.1|739046.1|741046.2|739046.2|741023.3|739023.3|30
1626452220000|2021-07-16 16:17:00|741036.9|739036.9|741016.8|739016.8|741046.1|739046.1|741013.7|739013.7|23
1626452230000|2021-07-16 16:17:10|741014.6|739014.6|741013.9|739013.9|741024.2|739024.2|741011.7|739011.7|22
1626452240000|2021-07-16 16:17:20|741014.2|739014.2|741013.5|739013.5|741015.1|739015.1|741012.5|739012.5|22
1626452250000|2021-07-16 16:17:30|741013.9|739013.9|741014.2|739014.2|741017|739017|741013.8|739013.8|15
1626452260000|2021-07-16 16:17:40|741014.1|739014.1|741027.9|739027.9|741027.9|739534.7|740530.9|739011|22
1626452270000|2021-07-16 16:17:50|741026.4|739026.4|741020.5|739020.5|741027.5|739027.5|740981.1|738981.1|20
1626452280000|2021-07-16 16:18:00|741020.2|739020.2|741010.8|739010.8|741025.4|739025.4|741008.5|739008.5|24
1626452290000|2021-07-16 16:18:10|741011.3|739011.3|741013|739013|741014.8|739014.8|741011.1|739011.1|22
1626452300000|2021-07-16 16:18:20|741012.7|739012.7|740951|738951|741013|739013|740936.2|738936.2|24
1626452310000|2021-07-16 16:18:30|740950.3|738950.3|740956.4|738956.4|740966.3|738966.3|740940.8|738940.8|32
1626452320000|2021-07-16 16:18:40|740954.9|738954.9|740952.7|738952.7|740963|738963|740949.2|738949.2|24
1626452330000|2021-07-16 16:18:50|740955.9|738955.9|740995.5|738995.5|741008.6|739008.6|740954|738954|29
1626452340000|2021-07-16 16:19:00|740995.7|738995.7|740998.4|738998.4|741003|739003|740982.6|738982.6|32
1626452350000|2021-07-16 16:19:10|740998.1|738998.1|740989.4|738989.4|741001.8|739001.8|740989.4|738989.4|29
1626452360000|2021-07-16 16:19:20|740989.2|738989.2|740976.6|738976.6|740996.4|738996.4|740960|738960|29
1626452370000|2021-07-16 16:19:30|740968.3|738968.3|740946.5|738946.5|740988.2|738988.2|740946.5|738946.5|33
1626452380000|2021-07-16 16:19:40|740942|738942|740871.5|738871.5|740950.7|738950.7|740860.7|738860.7|34
1626452390000|2021-07-16 16:19:50|740869.6|738869.6|740763|738763|740869.6|738869.6|740746.6|738746.6|36
1626452400000|2021-07-16 16:20:00|740762.5|738762.5|740723.4|738723.4|740762.5|738762.5|740686.2|738686.2|36
1626452410000|2021-07-16 16:20:10|740724.8|738724.8|740741.4|738741.4|740756.2|738756.2|740718.5|738718.5|37
1626452420000|2021-07-16 16:20:20|740732.2|738732.2|740742.1|738742.1|740753.2|738753.2|740726.7|738726.7|25
1626452430000|2021-07-16 16:20:30|740739.9|738739.9|740745.8|738745.8|740757|738757|740721.5|738721.5|24
1626452440000|2021-07-16 16:20:40|740731.1|738731.1|740758.2|738758.2|740760.1|738760.1|740731.1|738731.1|21
1626452450000|2021-07-16 16:20:50|740758.4|738758.4|740765.5|738765.5|740767.5|738767.5|740755.9|738755.9|20
1626452460000|2021-07-16 16:21:00|740762.7|738762.7|740751.3|738751.3|740762.7|738762.7|740745.4|738745.4|28
1626452470000|2021-07-16 16:21:10|740750.2|738750.2|740743|738743|740751.3|738751.3|740725.7|738725.7|19
1626452480000|2021-07-16 16:21:20|740742.6|738742.6|740749.2|738749.2|740750.1|738750.1|740741.8|738741.8|17
1626452490000|2021-07-16 16:21:30|740749.1|738749.1|740737.2|738737.2|740749.8|738749.8|740736.4|738736.4|20
1626452500000|2021-07-16 16:21:40|740736.5|738736.5|740757.8|738757.8|740760|738760|740736.5|738736.5|15
1626452510000|2021-07-16 16:21:50|740758.7|738758.7|740757|738757|740761.7|738761.7|740756.4|738756.4|12
1626452520000|2021-07-16 16:22:00|740757.8|738757.8|740746.2|738746.2|740760.5|738760.5|740746|738746|20
1626452530000|2021-07-16 16:22:10|740746.1|738746.1|740815.4|738815.4|740834|738834|740745.5|738745.5|27
1626452540000|2021-07-16 16:22:20|740815.2|738815.2|740830.4|738830.4|740843|738843|740799.7|738799.7|30
1626452550000|2021-07-16 16:22:30|740831.1|738831.1|740860.7|738860.7|740867.4|738867.4|740831.1|738831.1|29
1626452560000|2021-07-16 16:22:40|740860|738860|740844.7|738844.7|740861.5|738861.5|740834.3|738834.3|23
1626452570000|2021-07-16 16:22:50|740841.9|738841.9|740853.1|738853.1|740853.1|738853.1|740835.1|738835.1|23
1626452580000|2021-07-16 16:23:00|740853.4|738853.4|740880.7|738880.7|740883.7|738883.7|740839.9|738839.9|22
1626452590000|2021-07-16 16:23:10|740879|738879|740843.5|738843.5|740879|738879|740838|738838|29
1626452600000|2021-07-16 16:23:20|740848.4|738848.4|740856.6|738856.6|740858.2|738858.2|740835.5|738835.5|30
1626452610000|2021-07-16 16:23:30|740852.9|738852.9|740804.5|738804.5|740853.1|738853.1|740789.1|738789.1|25
1626452620000|2021-07-16 16:23:40|740799.8|738799.8|740801.6|738801.6|740805.5|738805.5|740799.1|738799.1|15
1626452630000|2021-07-16 16:23:50|740801.1|738801.1|740805.4|738805.4|740806|738806|740801.1|738801.1|16
1626452640000|2021-07-16 16:24:00|740806.4|738806.4|740845|738845|740858.3|739344.4|740344.4|738805.4|15
1626452650000|2021-07-16 16:24:10|740846.5|738846.5|740803.6|738803.6|740879.1|738879.1|740797.6|738797.6|25
1626452660000|2021-07-16 16:24:20|740801.9|738801.9|740800.3|738800.3|740869|738869|740794.8|738794.8|27
1626452670000|2021-07-16 16:24:30|740800.9|738800.9|740815.4|738815.4|740815.5|738815.5|740799.5|738799.5|25
1626452680000|2021-07-16 16:24:40|740815.2|738815.2|740839|738839|740842|738842|740809.9|738809.9|20
1626452690000|2021-07-16 16:24:50|740840.8|738840.8|740963.2|738963.2|740963.3|738963.3|740840.8|738840.8|31
1626452700000|2021-07-16 16:25:00|740953.3|738953.3|740876|738876|740953.3|738953.3|740858.4|738858.4|33
1626452710000|2021-07-16 16:25:10|740874.6|738874.6|740924.6|738924.6|740924.6|738924.6|740867.2|738867.2|34
1626452720000|2021-07-16 16:25:20|740925.6|738925.6|740920.5|738920.5|740926.6|738926.6|740911.5|738911.5|30
1626452730000|2021-07-16 16:25:30|740926.8|738926.8|741035.3|739035.3|741036|739036|740919.5|738919.5|32
1626452740000|2021-07-16 16:25:40|741038.5|739038.5|741040.6|739040.6|741045.6|739045.6|741029.9|739029.9|35
1626452750000|2021-07-16 16:25:50|741039.3|739039.3|741068.1|739068.1|741069.6|739069.6|741030.9|739030.9|30
1626452760000|2021-07-16 16:26:00|741068.8|739068.8|741110|739110|741116.1|739116.1|741065.3|739065.3|32
1626452770000|2021-07-16 16:26:10|741119.2|739119.2|741131.8|739131.8|741132.6|739132.6|741114|739114|33
1626452780000|2021-07-16 16:26:20|741132.6|739132.6|741111.9|739111.9|741132.6|739132.6|741097.8|739097.8|19
1626452790000|2021-07-16 16:26:30|741111.6|739111.6|741097.7|739097.7|741111.8|739111.8|741092.9|739092.9|18
1626452800000|2021-07-16 16:26:40|741097.5|739097.5|741097.4|739097.4|741102.7|739102.7|741094|739094|16
1626452810000|2021-07-16 16:26:50|741098.6|739098.6|741099.2|739099.2|741108.4|739108.4|741098.6|739098.6|21
1626452820000|2021-07-16 16:27:00|741099.1|739099.1|741099.6|739099.6|741109.2|739109.2|741096.9|739096.9|24
1626452830000|2021-07-16 16:27:10|741096.2|739096.2|741024.4|739024.4|741096.8|739096.8|740965.7|738965.7|34
1626452840000|2021-07-16 16:27:20|741027.8|739027.8|741047.6|739047.6|741067.5|739067.5|741024.2|739024.2|34
1626452850000|2021-07-16 16:27:30|741041.8|739041.8|741091.9|739091.9|741105.4|739105.4|741040.5|739040.5|28
1626452860000|2021-07-16 16:27:40|741097.1|739097.1|741110.5|739110.5|741118.1|739118.1|741090|739090|21
1626452870000|2021-07-16 16:27:50|741103.2|739103.2|741081.3|739081.3|741111.8|739111.8|741080.1|739080.1|27
1626452880000|2021-07-16 16:28:00|741082.7|739082.7|741063.7|739063.7|741089.8|739089.8|741038.9|739038.9|24
1626452890000|2021-07-16 16:28:10|741060.5|739060.5|741076.4|739076.4|741078.2|739078.2|741037.7|739037.7|36
1626452900000|2021-07-16 16:28:20|741075.1|739075.1|741083.2|739083.2|741088.5|739088.5|741060.7|739060.7|37
1626452910000|2021-07-16 16:28:30|741081.2|739081.2|741076.2|739076.2|741090.4|739090.4|741063.1|739063.1|30
1626452920000|2021-07-16 16:28:40|741069.4|739069.4|741056.1|739056.1|741083.4|739083.4|741056.1|739056.1|22
1626452930000|2021-07-16 16:28:50|741057.8|739057.8|741059.2|739059.2|741064.1|739064.1|741057.8|739057.8|17
1626452940000|2021-07-16 16:29:00|741058.2|739058.2|741053.9|739053.9|741070.4|739070.4|741047.1|739047.1|19
1626452950000|2021-07-16 16:29:10|741055.8|739055.8|741056|739056|741059.5|739059.5|741055.8|739055.8|14
1626452960000|2021-07-16 16:29:20|741056.1|739056.1|741074.9|739074.9|741074.9|739074.9|741056.1|739056.1|22
1626452970000|2021-07-16 16:29:30|741073.1|739073.1|741071.9|739071.9|741073.1|739073.1|741061.3|739061.3|14
1626452980000|2021-07-16 16:29:40|741070.9|739070.9|741073.2|739073.2|741088.5|739088.5|741070.9|739070.9|12
1626452990000|2021-07-16 16:29:50|741077|739077|741076.2|739076.2|741083.3|739083.3|741071|739071|16
1626453000000|2021-07-16 16:30:00|741074.8|739074.8|741109.8|739109.8|741111.5|739111.5|741071.4|739071.4|24
1626453010000|2021-07-16 16:30:10|741110.7|739110.7|741116.5|739116.5|741117.3|739117.3|741101.9|739101.9|23
1626453020000|2021-07-16 16:30:20|741114.5|739114.5|741094.3|739094.3|741114.6|739114.6|741082.5|739082.5|23
1626453030000|2021-07-16 16:30:30|741094.9|739094.9|741049.7|739049.7|741094.9|739094.9|741013.8|739013.8|26
1626453040000|2021-07-16 16:30:40|741050.5|739050.5|741049.9|739049.9|741058.7|739058.7|741029.3|739029.3|28
1626453050000|2021-07-16 16:30:50|741048.9|739048.9|741058.8|739058.8|741058.8|739058.8|741048.9|739048.9|19
1626453060000|2021-07-16 16:31:00|741056.4|739056.4|741073.2|739073.2|741081|739081|741051.7|739051.7|16
1626453070000|2021-07-16 16:31:10|741072|739072|741067.1|739067.1|741074.7|739074.7|741067.1|739067.1|17
1626453080000|2021-07-16 16:31:20|741068.4|739068.4|741071.8|739071.8|741076.2|739076.2|741066.4|739066.4|17
1626453090000|2021-07-16 16:31:30|741071.6|739071.6|741072|739072|741073|739073|741056.9|739056.9|17
1626453100000|2021-07-16 16:31:40|741071.1|739071.1|741063.1|739063.1|741071.1|739071.1|741061.4|739061.4|18
1626453110000|2021-07-16 16:31:50|741064.9|739064.9|741078.6|739078.6|741081.4|739081.4|741064.9|739064.9|16
1626453120000|2021-07-16 16:32:00|741078.1|739078.1|741074.5|739074.5|741078.8|739078.8|741065.3|739065.3|18
1626453130000|2021-07-16 16:32:10|741072.9|739072.9|741066.7|739066.7|741075|739075|741065.7|739065.7|16
1626453140000|2021-07-16 16:32:20|741066.8|739066.8|741065.7|739065.7|741069.8|739069.8|741050.5|739050.5|16
1626453150000|2021-07-16 16:32:30|741067.8|739067.8|741073.5|739073.5|741076.5|739076.5|741062.5|739062.5|21
1626453160000|2021-07-16 16:32:40|741070.8|739070.8|741054.4|739054.4|741073|739073|741054|739054|24
1626453170000|2021-07-16 16:32:50|741055.3|739055.3|741056.7|739056.7|741076.2|739076.2|741053.9|739053.9|19
1626453180000|2021-07-16 16:33:00|741059|739059|740957.5|738957.5|741059.1|739059.1|740931.3|738931.3|21
1626453190000|2021-07-16 16:33:10|740934|738934|740942.3|738942.3|740961.9|738961.9|740932.9|738932.9|23
1626453200000|2021-07-16 16:33:20|740940.9|738940.9|740941.5|738941.5|740950.1|738950.1|740933.8|738933.8|24
1626453210000|2021-07-16 16:33:30|740938.1|738938.1|740962.2|738962.2|740970.4|738970.4|740934.2|738934.2|29
1626453220000|2021-07-16 16:33:40|740950.7|738950.7|740941.4|738941.4|740953.3|738953.3|740934.3|738934.3|16
1626453230000|2021-07-16 16:33:50|740936.8|738936.8|740867.5|738867.5|740954.8|738954.8|740848|738848|25
1626453240000|2021-07-16 16:34:00|740856.4|738856.4|740834.9|738834.9|740883.5|738883.5|740832.7|738832.7|33
1626453250000|2021-07-16 16:34:10|740860|738860|740845.3|738845.3|740873.5|738873.5|740837|738837|34
1626453260000|2021-07-16 16:34:20|740870|738870|740860.2|738860.2|740877.5|738877.5|740849.4|738849.4|24
1626453270000|2021-07-16 16:34:30|740851.1|738851.1|740874.5|738874.5|740888.2|738888.2|740851.1|738851.1|32
1626453280000|2021-07-16 16:34:40|740872.9|738872.9|740859.2|738859.2|740873.7|738873.7|740846.8|738846.8|24
1626453290000|2021-07-16 16:34:50|740858.5|738858.5|740888|738888|740888|738888|740856.1|738856.1|31
1626453300000|2021-07-16 16:35:00|740881.3|738881.3|740888.7|738888.7|740892.2|738892.2|740872.3|738872.3|21
1626453310000|2021-07-16 16:35:10|740910.6|738910.6|740929.3|738929.3|740950.4|738950.4|740906.4|738906.4|25
1626453320000|2021-07-16 16:35:20|740927|738927|740926.1|738926.1|740944|738944|740923.3|738923.3|17
1626453330000|2021-07-16 16:35:30|740926.8|738926.8|740912.9|738912.9|740929.5|738929.5|740896.2|738896.2|28
1626453340000|2021-07-16 16:35:40|740907.9|738907.9|740923.5|738923.5|740933.4|738933.4|740907.9|738907.9|15
1626453350000|2021-07-16 16:35:50|740926.2|738926.2|740921.9|738921.9|740928.1|738928.1|740915.7|738915.7|21
1626453360000|2021-07-16 16:36:00|740921.7|738921.7|740895.4|738895.4|740928.1|738928.1|740887.7|738887.7|28
1626453370000|2021-07-16 16:36:10|740899.7|738899.7|740906|738906|740912.6|738912.6|740887.6|738887.6|18
1626453380000|2021-07-16 16:36:20|740906.5|738906.5|740908.2|738908.2|740912.8|738912.8|740897.3|738897.3|23
1626453390000|2021-07-16 16:36:30|740908.7|738908.7|740860.6|738860.6|740957.5|738957.5|740860.6|738860.6|32
1626453400000|2021-07-16 16:36:40|740864.8|738864.8|740877.9|738877.9|740931.2|738931.2|740864.7|738864.7|33
1626453410000|2021-07-16 16:36:50|740876.2|738876.2|740888.9|738888.9|740905|738905|740876|738876|18
1626453420000|2021-07-16 16:37:00|740909.7|738909.7|740905|738905|740921.4|738921.4|740891.7|738891.7|29
1626453430000|2021-07-16 16:37:10|740902.3|738902.3|740910.8|738910.8|740910.8|738910.8|740888.2|738888.2|28
1626453440000|2021-07-16 16:37:20|740908.1|738908.1|740915.6|738915.6|740927.5|738927.5|740898.7|738898.7|22
1626453450000|2021-07-16 16:37:30|740916.2|738916.2|740901.1|738901.1|740916.2|738916.2|740896.3|738896.3|15
1626453460000|2021-07-16 16:37:40|740904.2|738904.2|740908.7|738908.7|740923.7|738923.7|740887.2|738887.2|28
1626453470000|2021-07-16 16:37:50|740911.2|738911.2|740889.9|738889.9|740927.6|738927.6|740889.4|738889.4|27
1626453480000|2021-07-16 16:38:00|740890.8|738890.8|740885.4|738885.4|740900.7|738900.7|740871.5|738871.5|27
1626453490000|2021-07-16 16:38:10|740885.1|738885.1|740900.3|738900.3|740908.4|738908.4|740884.7|738884.7|28
1626453500000|2021-07-16 16:38:20|740897.6|738897.6|740924.5|738924.5|740941.7|738941.7|740897.6|738897.6|27
1626453510000|2021-07-16 16:38:30|740921.6|738921.6|740931.5|738931.5|740932.5|738932.5|740896.3|738896.3|17
1626453520000|2021-07-16 16:38:40|740938.5|738938.5|740929.6|738929.6|740955.3|738955.3|740923|738923|20
1626453530000|2021-07-16 16:38:50|740931.3|738931.3|740938|738938|740938.3|738938.3|740931.3|738931.3|19
1626453540000|2021-07-16 16:39:00|740936.8|738936.8|740939.8|738939.8|740946.8|738946.8|740934.6|738934.6|16
1626453550000|2021-07-16 16:39:10|740944.1|738944.1|740946.1|738946.1|740979.5|738979.5|740939.2|738939.2|22
1626453560000|2021-07-16 16:39:20|740947.9|738947.9|740964.4|738964.4|740982.7|738982.7|740946.1|738946.1|23
1626453570000|2021-07-16 16:39:30|740965.3|738965.3|740958.7|738958.7|740968.3|738968.3|740934|738934|21
1626453580000|2021-07-16 16:39:40|740936|738936|740955.1|738955.1|740979.7|738979.7|740936|738936|20
1626453590000|2021-07-16 16:39:50|740964.2|738964.2|740957.1|738957.1|740969.8|738969.8|740924|738924|24
1626453600000|2021-07-16 16:40:00|740959.8|738959.8|740958.8|738958.8|740959.8|738959.8|740926.7|738926.7|19
1626453610000|2021-07-16 16:40:10|740944.1|738944.1|740954.9|738954.9|740960.1|738960.1|740936.5|738936.5|12
1626453620000|2021-07-16 16:40:20|740945.7|738945.7|740953|738953|740955.2|738955.2|740941.6|738941.6|13
1626453630000|2021-07-16 16:40:30|740954.9|738954.9|740958.3|738958.3|740958.3|738958.3|740949.5|738949.5|10
1626453640000|2021-07-16 16:40:40|740949.8|738949.8|740942.4|738942.4|740962.7|738962.7|740942.4|738942.4|11
1626453650000|2021-07-16 16:40:50|740969|738969|740952.5|738952.5|740969|738969|740938.2|738938.2|16
1626453660000|2021-07-16 16:41:00|740939.1|738939.1|740966.7|738966.7|740969.2|738969.2|740939.1|738939.1|22
1626453670000|2021-07-16 16:41:10|740928.6|738928.6|740945.1|738945.1|740966.8|738966.8|740925.6|738925.6|27
1626453680000|2021-07-16 16:41:20|740949.1|738949.1|740966|738966|740971.8|738971.8|740922.7|738922.7|22
1626453690000|2021-07-16 16:41:30|740977.2|738977.2|741100.3|739100.3|741106.5|739532.4|740532.4|738956|26
1626453700000|2021-07-16 16:41:40|741092.5|739092.5|741101.8|739101.8|741109.3|739109.3|741092.5|739092.5|19
1626453710000|2021-07-16 16:41:50|741101|739101|741071.4|739071.4|741107.1|739107.1|741063.7|739063.7|23
1626453720000|2021-07-16 16:42:00|741056.4|739056.4|740989|738989|741056.4|739056.4|740972.5|738972.5|32
1626453730000|2021-07-16 16:42:10|740966.6|738966.6|741128.7|739128.7|741158.9|739158.9|740966.6|738966.6|30
1626453740000|2021-07-16 16:42:20|741130|739130|741097.3|739097.3|741168.1|739168.1|741086.1|739086.1|27
1626453750000|2021-07-16 16:42:30|741097.5|739097.5|741148.7|739148.7|741155.5|739155.5|741080.7|739080.7|34
1626453760000|2021-07-16 16:42:40|741151|739151|741139.4|739139.4|741163.4|739163.4|741134.7|739134.7|19
1626453770000|2021-07-16 16:42:50|741146|739146|741248|739248|741248|739248|741133.1|739133.1|20
1626453780000|2021-07-16 16:43:00|741257|739257|741236|739236|741257.1|739257.1|741232.2|739232.2|17
1626453790000|2021-07-16 16:43:10|741235.9|739235.9|741196.4|739196.4|741235.9|739235.9|741186.2|739186.2|33
1626453800000|2021-07-16 16:43:20|741203.7|739203.7|741203|739203|741206.3|739206.3|741192.2|739192.2|18
1626453810000|2021-07-16 16:43:30|741202|739202|741197.5|739197.5|741207.3|739207.3|741176.1|739176.1|18
1626453820000|2021-07-16 16:43:40|741198|739198|741196.1|739196.1|741200.3|739200.3|741189.3|739189.3|14
1626453830000|2021-07-16 16:43:50|741192.8|739192.8|741202.7|739202.7|741206|739206|741187.2|739187.2|25
1626453840000|2021-07-16 16:44:00|741201.2|739201.2|741179.3|739179.3|741205.8|739205.8|741179.3|739179.3|22
1626453850000|2021-07-16 16:44:10|741186.4|739186.4|741170.8|739170.8|741197.2|739197.2|741167.5|739167.5|21
1626453860000|2021-07-16 16:44:20|741168.2|739168.2|741171.9|739171.9|741176.4|739176.4|741168.2|739168.2|19
1626453870000|2021-07-16 16:44:30|741175.4|739175.4|741155.3|739155.3|741179.3|739179.3|741150.1|739150.1|20
1626453880000|2021-07-16 16:44:40|741153.7|739153.7|741142.6|739142.6|741161.6|739631.7|740624.9|739126.8|30
1626453890000|2021-07-16 16:44:50|741141.9|739141.9|741138|739138|741141.9|739141.9|741111.5|739111.5|23
1626453900000|2021-07-16 16:45:00|741136.3|739136.3|741148.2|739148.2|741153.5|739153.5|741135.7|739135.7|21
1626453910000|2021-07-16 16:45:10|741149.6|739149.6|741144.9|739144.9|741153|739153|741118.3|739118.3|22
1626453920000|2021-07-16 16:45:20|741144.4|739144.4|741154.1|739154.1|741157.6|739157.6|741142|739142|18
1626453930000|2021-07-16 16:45:30|741153.2|739153.2|741155.1|739155.1|741160.7|739160.7|741148.1|739148.1|16
1626453940000|2021-07-16 16:45:40|741153.1|739153.1|741144.5|739144.5|741155.3|739155.3|741134.6|739134.6|13
1626453950000|2021-07-16 16:45:50|741140.7|739140.7|741158.5|739158.5|741161.4|739161.4|741134.2|739134.2|23
1626453960000|2021-07-16 16:46:00|741164.9|739164.9|741146.2|739146.2|741165.5|739165.5|741144.6|739144.6|20
1626453970000|2021-07-16 16:46:10|741143.9|739143.9|741148.1|739148.1|741154.9|739154.9|741135|739135|18
1626453980000|2021-07-16 16:46:20|741143.5|739143.5|741181|739181|741185.5|739185.5|741143.5|739143.5|32
1626453990000|2021-07-16 16:46:30|741170.5|739170.5|741188.6|739188.6|741192.4|739192.4|741170.5|739170.5|25
1626454000000|2021-07-16 16:46:40|741183.7|739183.7|741269.2|739269.2|741278.1|739278.1|741180.3|739180.3|27
1626454010000|2021-07-16 16:46:50|741276.4|739276.4|741309.9|739309.9|741322.5|739322.5|741276.4|739276.4|22
1626454020000|2021-07-16 16:47:00|741308.4|739308.4|741301|739301|741330.6|739330.6|741292.8|739292.8|26
1626454030000|2021-07-16 16:47:10|741290.2|739290.2|741292.5|739292.5|741313.5|739313.5|741284.3|739284.3|25
1626454040000|2021-07-16 16:47:20|741287.7|739287.7|741306.2|739306.2|741309|739309|741285.9|739285.9|23
1626454050000|2021-07-16 16:47:30|741300.5|739300.5|741304.1|739304.1|741309.1|739309.1|741290.2|739290.2|17
1626454060000|2021-07-16 16:47:40|741305.9|739305.9|741285.4|739285.4|741306.6|739306.6|741258.5|739258.5|23
1626454070000|2021-07-16 16:47:50|741271.2|739271.2|741273.6|739273.6|741299|739299|741262.6|739262.6|29
1626454080000|2021-07-16 16:48:00|741272.9|739272.9|741223.2|739223.2|741283.7|739283.7|741221.9|739221.9|27
1626454090000|2021-07-16 16:48:10|741224.1|739224.1|741240.5|739240.5|741255.5|739255.5|741224.1|739224.1|20
1626454100000|2021-07-16 16:48:20|741239.9|739239.9|741244.9|739244.9|741245.4|739245.4|741233.6|739233.6|19
1626454110000|2021-07-16 16:48:30|741246.3|739246.3|741237.9|739237.9|741246.6|739246.6|741237.2|739237.2|15
1626454120000|2021-07-16 16:48:40|741236.6|739236.6|741237.8|739237.8|741243.7|739243.7|741225.2|739225.2|22
1626454130000|2021-07-16 16:48:50|741239.7|739239.7|741245.2|739245.2|741251.5|739251.5|741227.1|739227.1|28
1626454140000|2021-07-16 16:49:00|741244|739244|741233.7|739233.7|741246.9|739246.9|741225.4|739225.4|25
1626454150000|2021-07-16 16:49:10|741232.4|739232.4|741237.4|739237.4|741241|739241|741226|739226|17
1626454160000|2021-07-16 16:49:20|741240.3|739240.3|741226.8|739226.8|741246.7|739246.7|741222.8|739222.8|20
1626454170000|2021-07-16 16:49:30|741225.2|739225.2|741214|739214|741241.6|739241.6|741207.9|739207.9|26
1626454180000|2021-07-16 16:49:40|741227.2|739227.2|741238.1|739238.1|741265.1|739265.1|741227.2|739227.2|23
1626454190000|2021-07-16 16:49:50|741240.2|739240.2|741244.7|739244.7|741246.8|739246.8|741235.9|739235.9|21
1626454200000|2021-07-16 16:50:00|741247.1|739247.1|741229.4|739229.4|741247.1|739247.1|741219.9|739219.9|25
1626454210000|2021-07-16 16:50:10|741248.5|739248.5|741239.6|739239.6|741248.5|739248.5|741180.4|739180.4|21
1626454220000|2021-07-16 16:50:20|741257|739257|741263.5|739263.5|741263.5|739263.5|741235.2|739235.2|19
1626454230000|2021-07-16 16:50:30|741260.9|739260.9|741259.3|739259.3|741274.5|739274.5|741252.4|739252.4|26
1626454240000|2021-07-16 16:50:40|741259.8|739259.8|741256.4|739256.4|741269.7|739269.7|741252.8|739252.8|13
1626454250000|2021-07-16 16:50:50|741244.6|739244.6|741199|739199|741247.9|739247.9|741199|739199|21
1626454260000|2021-07-16 16:51:00|741200|739200|741175|739175|741207.6|739207.6|741169|739169|22
1626454270000|2021-07-16 16:51:10|741180.5|739180.5|741158.8|739158.8|741189.9|739189.9|741153.1|739153.1|19
1626454280000|2021-07-16 16:51:20|741155.7|739155.7|741158.4|739158.4|741158.4|739158.4|741151.4|739151.4|17
1626454290000|2021-07-16 16:51:30|741155.7|739155.7|741168.9|739168.9|741175.4|739175.4|741155|739155|14
1626454300000|2021-07-16 16:51:40|741167.8|739167.8|741156.9|739156.9|741168.8|739168.8|741150|739150|20
1626454310000|2021-07-16 16:51:50|741162.4|739162.4|741174.1|739174.1|741176.6|739176.6|741154.9|739154.9|32
1626454320000|2021-07-16 16:52:00|741171.3|739171.3|741162.6|739162.6|741172.1|739172.1|741158.9|739158.9|27
1626454330000|2021-07-16 16:52:10|741168.9|739168.9|741165.9|739165.9|741192.4|739192.4|741159.9|739159.9|26
1626454340000|2021-07-16 16:52:20|741166|739166|741156.3|739156.3|741176.8|739176.8|741148.7|739148.7|23
1626454350000|2021-07-16 16:52:30|741156.7|739156.7|741159.7|739159.7|741161.5|739161.5|741153.3|739153.3|18
1626454360000|2021-07-16 16:52:40|741159.2|739159.2|741123.4|739123.4|741160.4|739160.4|741096.3|739096.3|23
1626454370000|2021-07-16 16:52:50|741124.3|739124.3|741098.7|739098.7|741125.3|739125.3|741097.4|739097.4|22
1626454380000|2021-07-16 16:53:00|741090.1|739090.1|741090|739090|741106.3|739106.3|741085.3|739085.3|23
1626454390000|2021-07-16 16:53:10|741097.7|739097.7|741069.3|739069.3|741097.7|739097.7|741066.6|739066.6|17
1626454400000|2021-07-16 16:53:20|741070.3|739070.3|741091.9|739091.9|741099.1|739099.1|741057.9|739057.9|26
1626454410000|2021-07-16 16:53:30|741108.3|739108.3|741085.7|739085.7|741108.3|739108.3|741084.3|739084.3|27
1626454420000|2021-07-16 16:53:40|741086.2|739086.2|741063.8|739063.8|741088.9|739088.9|741040.1|739040.1|26
1626454430000|2021-07-16 16:53:50|741069.6|739069.6|741067.1|739067.1|741079.5|739079.5|741064.4|739064.4|18
1626454440000|2021-07-16 16:54:00|741067.9|739067.9|741069.7|739069.7|741084|739084|741062.5|739062.5|22
1626454450000|2021-07-16 16:54:10|741076.7|739076.7|741145|739145|741146.4|739146.4|741072.7|739072.7|23
1626454460000|2021-07-16 16:54:20|741133.5|739133.5|741134.5|739134.5|741164.1|739164.1|741133.5|739133.5|26
1626454470000|2021-07-16 16:54:30|741134.9|739134.9|741144.7|739144.7|741146.2|739146.2|741134.7|739134.7|20
1626454480000|2021-07-16 16:54:40|741145.9|739145.9|741153.3|739153.3|741167|739167|741143.3|739143.3|24
1626454490000|2021-07-16 16:54:50|741158.5|739158.5|741154.6|739154.6|741158.5|739158.5|741149.9|739149.9|17
1626454500000|2021-07-16 16:55:00|741157.1|739157.1|741134.3|739134.3|741159.4|739159.4|741134.3|739134.3|22
1626454510000|2021-07-16 16:55:10|741139.1|739139.1|741144.8|739144.8|741166.6|739166.6|741137.2|739137.2|29
1626454520000|2021-07-16 16:55:20|741144.3|739144.3|741143.2|739143.2|741148.1|739148.1|741112.4|739112.4|22
1626454530000|2021-07-16 16:55:30|741141.3|739141.3|741101.9|739101.9|741178.6|739178.6|741098.8|739098.8|19
1626454540000|2021-07-16 16:55:40|741106.9|739106.9|741086.8|739086.8|741110.2|739110.2|741052.2|739052.2|25
1626454550000|2021-07-16 16:55:50|741085|739085|741073.5|739073.5|741094.1|739094.1|741052.3|739052.3|18
1626454560000|2021-07-16 16:56:00|741061.8|739061.8|741080.2|739080.2|741080.2|739080.2|741056.7|739056.7|17
1626454570000|2021-07-16 16:56:10|741075.5|739075.5|741049.5|739049.5|741075.5|739075.5|741034.2|739034.2|23
1626454580000|2021-07-16 16:56:20|741050.4|739050.4|741044.7|739044.7|741052.6|739052.6|741037.8|739037.8|14
1626454590000|2021-07-16 16:56:30|741044.5|739044.5|741039.7|739039.7|741045.3|739045.3|741032.6|739032.6|14
1626454600000|2021-07-16 16:56:40|741043|739043|741064.2|739064.2|741064.2|739064.2|741043|739043|16
1626454610000|2021-07-16 16:56:50|741062.2|739062.2|741058.5|739058.5|741064.4|739064.4|741057.4|739057.4|14
1626454620000|2021-07-16 16:57:00|741059.4|739059.4|741074.2|739074.2|741078|739078|741053.1|739053.1|17
1626454630000|2021-07-16 16:57:10|741073.4|739073.4|741077.3|739077.3|741077.3|739077.3|741066.8|739066.8|15
1626454640000|2021-07-16 16:57:20|741077.6|739077.6|741065.2|739065.2|741077.6|739077.6|741062.2|739062.2|17
1626454650000|2021-07-16 16:57:30|741064.9|739064.9|741065.2|739065.2|741066.6|739066.6|741062.7|739062.7|14
1626454660000|2021-07-16 16:57:40|741064.8|739064.8|741075|739075|741075.4|739075.4|741062.7|739062.7|13
1626454670000|2021-07-16 16:57:50|741074.6|739074.6|741071.7|739071.7|741075.9|739075.9|741070.9|739070.9|10
1626454680000|2021-07-16 16:58:00|741073.1|739073.1|741076.1|739076.1|741091.4|739091.4|741070.5|739070.5|17
1626454690000|2021-07-16 16:58:10|741074.7|739074.7|741087.6|739087.6|741090.5|739090.5|741070|739070|20
1626454700000|2021-07-16 16:58:20|741099.8|739099.8|741090.3|739090.3|741099.8|739099.8|741087.9|739087.9|17
1626454710000|2021-07-16 16:58:30|741090.2|739090.2|741088.5|739088.5|741092.6|739092.6|741087.2|739087.2|10
1626454720000|2021-07-16 16:58:40|741088.9|739088.9|741085.7|739085.7|741089.8|739089.8|741084.2|739084.2|18
1626454730000|2021-07-16 16:58:50|741084.9|739084.9|741086.1|739086.1|741086.7|739086.7|741083.2|739083.2|14
1626674460000|2021-07-19 06:01:00|743023.4|741023.4|743024.8|741024.8|743041.3|741041.3|743009.9|741009.9|22
1626674470000|2021-07-19 06:01:10|743023.2|741023.2|743036.6|741036.6|743038.1|741038.1|743015.8|741015.8|14
1626674480000|2021-07-19 06:01:20|743032.6|741032.6|743031.1|741031.1|743045.4|741045.4|743030.9|741030.9|13
1626674490000|2021-07-19 06:01:30|743029.7|741029.7|743030.7|741030.7|743043.1|741043.1|743027.6|741027.6|14
1626674500000|2021-07-19 06:01:40|743028.4|741028.4|743031|741031|743043.6|741043.6|743027.8|741027.8|14
1626674510000|2021-07-19 06:01:50|743028.6|741028.6|743050|741050|743084.7|741084.7|743025.6|741025.6|18
1626674520000|2021-07-19 06:02:00|743067.6|741067.6|743138.3|741138.3|743162.8|741162.8|743056.6|741056.6|21
1626674530000|2021-07-19 06:02:10|743149.2|741149.2|743123.9|741123.9|743155.8|741155.8|743123.9|741123.9|16
1626674540000|2021-07-19 06:02:20|743125.7|741125.7|743142.6|741142.6|743142.6|741142.6|743116.9|741116.9|22
1626674550000|2021-07-19 06:02:30|743149.5|741149.5|743138|741138|743151.7|741151.7|743133.8|741133.8|8
1626674560000|2021-07-19 06:02:40|743133.5|741133.5|743136.2|741136.2|743144.2|741144.2|743131.7|741131.7|15
1626674570000|2021-07-19 06:02:50|743156.1|741156.1|743136|741136|743167.4|741167.4|743114.4|741114.4|22
1626674580000|2021-07-19 06:03:00|743137.3|741137.3|743164.5|741164.5|743164.5|741164.5|743134.6|741134.6|11
1626674590000|2021-07-19 06:03:10|743166.5|741166.5|743164.2|741164.2|743166.5|741166.5|743164.2|741164.2|4
1626674600000|2021-07-19 06:03:20|743165|741165|743275.7|741275.7|743367.9|741367.9|743145|741145|27
1626674610000|2021-07-19 06:03:30|743279.8|741279.8|743302.3|741302.3|743309.8|741309.8|743260.3|741260.3|22
1626674620000|2021-07-19 06:03:40|743300.3|741300.3|743235.2|741235.2|743315.3|741315.3|743235.2|741235.2|25
1626674630000|2021-07-19 06:03:50|743183.8|741183.8|743158.9|741158.9|743221|741221|743157|741157|27
1626674640000|2021-07-19 06:04:00|743159.3|741159.3|743167.2|741167.2|743183.3|741183.3|743158.9|741158.9|15
1626674650000|2021-07-19 06:04:10|743180.3|741180.3|743227.4|741227.4|743241|741241|743179.3|741179.3|32
1626674660000|2021-07-19 06:04:20|743226.7|741226.7|743232.4|741232.4|743246.6|741246.6|743206.1|741206.1|26
1626674670000|2021-07-19 06:04:30|743230.4|741230.4|743230.9|741230.9|743242.3|741242.3|743223.1|741223.1|15
1626674680000|2021-07-19 06:04:40|743229|741229|743200.4|741200.4|743245.5|741245.5|743196.1|741196.1|14
1626674690000|2021-07-19 06:04:50|743206.3|741206.3|743233.3|741233.3|743271.5|741271.5|743195.6|741195.6|18
1626674700000|2021-07-19 06:05:00|743250.6|741250.6|743221.6|741221.6|743264.2|741264.2|743196.3|741196.3|27
1626674710000|2021-07-19 06:05:10|743222.5|741222.5|743193|741193|743222.5|741222.5|743189.9|741189.9|15
1626674720000|2021-07-19 06:05:20|743206.7|741206.7|743195.8|741195.8|743215.4|741215.4|743188.5|741188.5|34
1626674730000|2021-07-19 06:05:30|743200.8|741200.8|743206.3|741206.3|743233.3|741233.3|743175.5|741175.5|39
1626674740000|2021-07-19 06:05:40|743206.9|741206.9|743147.7|741147.7|743217.6|741217.6|743145|741145|28
1626674750000|2021-07-19 06:05:50|743145.7|741145.7|743175.1|741175.1|743191.7|741191.7|743141.2|741141.2|29
1626674760000|2021-07-19 06:06:00|743172.4|741172.4|743156.9|741156.9|743201.5|741201.5|743151.6|741151.6|29
1626674770000|2021-07-19 06:06:10|743163.5|741163.5|743162|741162|743172.4|741172.4|743155.7|741155.7|21
1626674780000|2021-07-19 06:06:20|743160.5|741160.5|743139.6|741139.6|743181.7|741181.7|743137.3|741137.3|26
1626674790000|2021-07-19 06:06:30|743157.1|741157.1|743118.8|741118.8|743157.1|741157.1|743100.5|741100.5|22
1626674800000|2021-07-19 06:06:40|743136.8|741136.8|743248.1|741248.1|743309.1|741309.1|743130.2|741130.2|34
1626674810000|2021-07-19 06:06:50|743249.3|741249.3|743367.9|741367.9|743379.4|741379.4|743249.3|741249.3|27
1626674820000|2021-07-19 06:07:00|743368.5|741368.5|743298.7|741298.7|743409.5|741409.5|743297.2|741297.2|33
1626674830000|2021-07-19 06:07:10|743298|741298|743388.7|741388.7|743388.7|741388.7|743276|741276|21
1626674840000|2021-07-19 06:07:20|743399.2|741399.2|743381.4|741381.4|743399.2|741399.2|743375.8|741375.8|20
1626674850000|2021-07-19 06:07:30|743433.8|741433.8|743423.9|741423.9|743440.4|741440.4|743395.2|741395.2|24
1626674860000|2021-07-19 06:07:40|743426|741426|743443.4|741443.4|743462.9|741462.9|743426|741426|26
1626674870000|2021-07-19 06:07:50|743444.9|741444.9|743448.2|741448.2|743462.9|741462.9|743444.9|741444.9|18
1626674880000|2021-07-19 06:08:00|743471.9|741471.9|743423.2|741423.2|743471.9|741471.9|743421.4|741421.4|25
1626674890000|2021-07-19 06:08:10|743421.8|741421.8|743427.7|741427.7|743446.6|741446.6|743416.9|741416.9|22
1626674900000|2021-07-19 06:08:20|743426|741426|743389.6|741389.6|743446.8|741446.8|743389.6|741389.6|29
1626674910000|2021-07-19 06:08:30|743389.1|741389.1|743416.3|741416.3|743429.5|741429.5|743389.1|741389.1|32
1626674920000|2021-07-19 06:08:40|743427.5|741427.5|743539.2|741539.2|743603.5|741603.5|743413.1|741413.1|27
1626674930000|2021-07-19 06:08:50|743530.3|741530.3|743525.7|741525.7|743546.6|741546.6|743460.7|741460.7|31
1626674940000|2021-07-19 06:09:00|743543.4|741543.4|743524.4|741524.4|743543.4|741543.4|743447.7|741447.7|29
1626674950000|2021-07-19 06:09:10|743529.5|741529.5|743537.7|741537.7|743571.5|741571.5|743492.6|741492.6|30
1626674960000|2021-07-19 06:09:20|743533.1|741533.1|743495.7|741495.7|743539.5|741539.5|743469.6|741469.6|25
1626674970000|2021-07-19 06:09:30|743496.9|741496.9|743415.4|741415.4|743509|741509|743411|741411|33
1626674980000|2021-07-19 06:09:40|743422.6|741422.6|743524.3|741524.3|743547.3|741547.3|743413.4|741413.4|34
1626674990000|2021-07-19 06:09:50|743513|741513|743545.9|741545.9|743552.1|741552.1|743507.4|741507.4|23
1626675000000|2021-07-19 06:10:00|743546.5|741546.5|743565.7|741565.7|743608.8|741608.8|743536.6|741536.6|31
1626675010000|2021-07-19 06:10:10|743568.4|741568.4|743579.5|741579.5|743612.1|741612.1|743562.2|741562.2|31
1626675020000|2021-07-19 06:10:20|743582.8|741582.8|743601.5|741601.5|743642.2|741642.2|743560.9|741560.9|30
1626675030000|2021-07-19 06:10:30|743601|741601|743589|741589|743632|741632|743568.4|741568.4|34
1626675040000|2021-07-19 06:10:40|743585.3|741585.3|743526.9|741526.9|743591.2|741591.2|743511.9|741511.9|26
1626675050000|2021-07-19 06:10:50|743534.1|741534.1|743545.4|741545.4|743565.1|741565.1|743524.2|741524.2|32
1626675060000|2021-07-19 06:11:00|743536|741536|743485.6|741485.6|743537.2|741537.2|743485.6|741485.6|31
1626675070000|2021-07-19 06:11:10|743495|741495|743488|741488|743539.8|741539.8|743460.4|741460.4|36
1626675080000|2021-07-19 06:11:20|743469.6|741469.6|743517.3|741517.3|743545.6|741545.6|743469.6|741469.6|35
1626675090000|2021-07-19 06:11:30|743506.1|741506.1|743285.2|741285.2|743509|741509|743253.8|741253.8|37
1626675100000|2021-07-19 06:11:40|743291|741291|743308.2|741308.2|743368.1|741368.1|743276.4|741276.4|33
1626675110000|2021-07-19 06:11:50|743293|741293|743349|741349|743377.1|741377.1|743284.9|741284.9|30
1626675120000|2021-07-19 06:12:00|743354.3|741354.3|743295.2|741295.2|743361.1|741361.1|743213.5|741213.5|26
1626675130000|2021-07-19 06:12:10|743334.3|741334.3|743244.6|741244.6|743334.3|741334.3|743214.3|741214.3|31
1626675140000|2021-07-19 06:12:20|743222.6|741222.6|743230.1|741230.1|743270|741270|743184|741184|17
1626675150000|2021-07-19 06:12:30|743212.5|741212.5|743213.6|741213.6|743237.9|741237.9|743194.2|741194.2|22
1626675160000|2021-07-19 06:12:40|743225.3|741225.3|743235|741235|743270.8|741270.8|743200|741200|25
1626675170000|2021-07-19 06:12:50|743226.1|741226.1|743236.4|741236.4|743246|741246|743219.1|741219.1|24
1626675180000|2021-07-19 06:13:00|743242.9|741242.9|743201.4|741201.4|743280.3|741751|742689|741197.2|27
1626675190000|2021-07-19 06:13:10|743191.8|741191.8|743273.9|741273.9|743335.1|741335.1|743191.8|741191.8|38
1626675200000|2021-07-19 06:13:20|743270.6|741270.6|743249.7|741249.7|743296.8|741296.8|743221.9|741221.9|40
1626675210000|2021-07-19 06:13:30|743270.9|741270.9|743239|741239|743270.9|741270.9|743211.2|741211.2|36
1626675220000|2021-07-19 06:13:40|743236|741236|743246.8|741246.8|743295.2|741295.2|743223.3|741223.3|34
1626675230000|2021-07-19 06:13:50|743257.3|741257.3|743265.8|741265.8|743306.2|741306.2|743201.3|741201.3|38
1626675240000|2021-07-19 06:14:00|743262.7|741262.7|743318.5|741318.5|743350.9|741350.9|743241.4|741241.4|38
1626675250000|2021-07-19 06:14:10|743305.3|741305.3|743361.4|741361.4|743372.4|741372.4|743302|741302|39
1626675260000|2021-07-19 06:14:20|743368.8|741368.8|743363.8|741363.8|743380.7|741380.7|743346.5|741346.5|26
1626675270000|2021-07-19 06:14:30|743374.9|741374.9|743341.1|741341.1|743374.9|741374.9|743311.4|741311.4|27
1626675280000|2021-07-19 06:14:40|743340|741340|743373|741373|743375.4|741375.4|743340|741340|25
1626675290000|2021-07-19 06:14:50|743374.6|741374.6|743377.5|741377.5|743377.5|741377.5|743360.3|741360.3|21
1626675300000|2021-07-19 06:15:00|743367.9|741367.9|743340.8|741340.8|743393.6|741393.6|743335|741335|35
1626675310000|2021-07-19 06:15:10|743347.3|741347.3|743377.5|741377.5|743392.3|741392.3|743334.9|741334.9|33
1626675320000|2021-07-19 06:15:20|743379.6|741379.6|743379|741379|743382.5|741382.5|743340.6|741340.6|29
1626675330000|2021-07-19 06:15:30|743379.7|741379.7|743366.1|741366.1|743420.8|741420.8|743361.6|741361.6|37
1626675340000|2021-07-19 06:15:40|743388.1|741388.1|743360.1|741360.1|743407.7|741407.7|743342.6|741342.6|34
1626675350000|2021-07-19 06:15:50|743350.8|741350.8|743333.5|741333.5|743380.8|741380.8|743333.5|741333.5|27
1626675360000|2021-07-19 06:16:00|743340.5|741340.5|743340.3|741340.3|743377.9|741377.9|743310.3|741310.3|36
1626675370000|2021-07-19 06:16:10|743350.3|741350.3|743364.5|741364.5|743371.3|741371.3|743335.1|741335.1|20
1626675380000|2021-07-19 06:16:20|743364|741364|743359.1|741359.1|743398.3|741398.3|743359.1|741359.1|20
1626675390000|2021-07-19 06:16:30|743360.9|741360.9|743363|741363|743364.2|741364.2|743355.5|741355.5|29
1626675400000|2021-07-19 06:16:40|743362.4|741362.4|743352.8|741352.8|743387.4|741387.4|743352.8|741352.8|25
1626675410000|2021-07-19 06:16:50|743356.9|741356.9|743342.4|741342.4|743369.7|741369.7|743283.6|741283.6|25
1626675420000|2021-07-19 06:17:00|743331.3|741331.3|743343|741343|743362.2|741362.2|743319.8|741319.8|27
1626675430000|2021-07-19 06:17:10|743356.1|741356.1|743389|741389|743398|741398|743353.5|741353.5|31
1626675440000|2021-07-19 06:17:20|743383.6|741383.6|743373.3|741373.3|743401.5|741401.5|743309.4|741309.4|23
1626675450000|2021-07-19 06:17:30|743351|741351|743361.7|741361.7|743397.7|741397.7|743344.7|741344.7|28
1626675460000|2021-07-19 06:17:40|743364|741364|743399.2|741399.2|743407.7|741407.7|743360.7|741360.7|21
1626675470000|2021-07-19 06:17:50|743388.6|741388.6|743378.8|741378.8|743402.4|741402.4|743378.7|741378.7|16
1626675480000|2021-07-19 06:18:00|743380.2|741380.2|743367|741367|743410.7|741410.7|743361.3|741361.3|26
1626675490000|2021-07-19 06:18:10|743379.4|741379.4|743387.7|741387.7|743405.3|741405.3|743367|741367|25
1626675500000|2021-07-19 06:18:20|743379.1|741379.1|743368.7|741368.7|743379.1|741379.1|743340|741340|27
1626675510000|2021-07-19 06:18:30|743352.5|741352.5|743376.4|741376.4|743405.5|741405.5|743352.5|741352.5|17
1626675520000|2021-07-19 06:18:40|743378.3|741378.3|743411.1|741411.1|743415.6|741415.6|743360|741360|27
1626675530000|2021-07-19 06:18:50|743399.3|741399.3|743424|741424|743424|741424|743321|741321|15
1626675540000|2021-07-19 06:19:00|743407.6|741407.6|743295.3|741295.3|743413.9|741413.9|743295.3|741295.3|26
1626675550000|2021-07-19 06:19:10|743367.4|741367.4|743404.3|741404.3|743423.5|741423.5|743322.1|741322.1|22
1626675560000|2021-07-19 06:19:20|743402.1|741402.1|743407.9|741407.9|743439.2|741439.2|743380.7|741380.7|29
1626675570000|2021-07-19 06:19:30|743404.4|741404.4|743359.2|741359.2|743452.9|741452.9|743357.4|741357.4|31
1626675580000|2021-07-19 06:19:40|743360.6|741360.6|743411.3|741411.3|743411.3|741411.3|743353.2|741353.2|37
1626675590000|2021-07-19 06:19:50|743375.5|741375.5|743393|741393|743416.7|741416.7|743358.2|741358.2|34
1626675600000|2021-07-19 06:20:00|743386.7|741386.7|743443.5|741443.5|743490.7|741490.7|743385.6|741385.6|33
1626675610000|2021-07-19 06:20:10|743458.1|741458.1|743462.3|741462.3|743462.3|741462.3|743439.2|741439.2|29
1626675620000|2021-07-19 06:20:20|743449.6|741449.6|743541.7|741541.7|743560.8|741560.8|743448.7|741448.7|33
1626675630000|2021-07-19 06:20:30|743541.1|741541.1|743579|741579|743592.3|741592.3|743532.2|741532.2|33
1626675640000|2021-07-19 06:20:40|743570.6|741570.6|743507.7|741507.7|743578.2|741578.2|743475|741475|35
1626675650000|2021-07-19 06:20:50|743507.1|741507.1|743516.3|741516.3|743523.7|741523.7|743488.5|741488.5|25
1626675660000|2021-07-19 06:21:00|743514.2|741514.2|743461.3|741461.3|743530.3|741530.3|743447.9|741447.9|35
1626675670000|2021-07-19 06:21:10|743455.7|741455.7|743468.7|741468.7|743482.7|741482.7|743447.7|741447.7|36
1626675680000|2021-07-19 06:21:20|743457.4|741457.4|743423.3|741423.3|743470.4|741470.4|743394|741394|32
1626675690000|2021-07-19 06:21:30|743413.2|741413.2|743393|741393|743418.3|741418.3|743335.4|741335.4|34
1626675700000|2021-07-19 06:21:40|743426.2|741426.2|743433.5|741433.5|743453.6|741453.6|743399.7|741399.7|22
1626675710000|2021-07-19 06:21:50|743445.5|741445.5|743287.5|741287.5|743448.4|741448.4|743272.8|741272.8|35
1626675720000|2021-07-19 06:22:00|743318.2|741318.2|743382|741382|743403.5|741403.5|743300.9|741300.9|27
1626675730000|2021-07-19 06:22:10|743381.5|741381.5|743387.2|741387.2|743388.5|741388.5|743356.9|741356.9|18
1626675740000|2021-07-19 06:22:20|743386.4|741386.4|743334.1|741334.1|743386.6|741386.6|743315.5|741315.5|20
1626675750000|2021-07-19 06:22:30|743337.8|741337.8|743344.5|741344.5|743355.1|741355.1|743307.8|741307.8|26
1626675760000|2021-07-19 06:22:40|743309.9|741309.9|743335.3|741335.3|743335.3|741335.3|743278.5|741278.5|26
1626675770000|2021-07-19 06:22:50|743340.8|741340.8|743242.5|741242.5|743340.8|741340.8|743189|741189|32
1626675780000|2021-07-19 06:23:00|743245|741245|743257.4|741257.4|743280.5|741280.5|743145.4|741145.4|33
1626675790000|2021-07-19 06:23:10|743259.4|741259.4|743265.6|741265.6|743302.5|741302.5|743218.9|741218.9|20
1626675800000|2021-07-19 06:23:20|743259.8|741259.8|743249.9|741249.9|743262.3|741262.3|743234.8|741234.8|25
1626675810000|2021-07-19 06:23:30|743256.1|741256.1|743254.2|741254.2|743258.9|741258.9|743242.6|741242.6|20
1626675820000|2021-07-19 06:23:40|743254.1|741254.1|743228.5|741228.5|743258.7|741258.7|743195.5|741195.5|23
1626675830000|2021-07-19 06:23:50|743216.9|741216.9|743197.3|741197.3|743235.8|741235.8|743172.8|741172.8|24
1626675840000|2021-07-19 06:24:00|743205.2|741205.2|743222.3|741222.3|743239.5|741239.5|743200.5|741200.5|29
1626675850000|2021-07-19 06:24:10|743222|741222|743210.5|741210.5|743226.3|741226.3|743201.8|741201.8|17
1626675860000|2021-07-19 06:24:20|743205.4|741205.4|743305.9|741305.9|743305.9|741305.9|743205.4|741205.4|20
1626675870000|2021-07-19 06:24:30|743301.8|741301.8|743317|741317|743319.3|741319.3|743298.4|741298.4|19
1626675880000|2021-07-19 06:24:40|743316.9|741316.9|743287.4|741287.4|743331.2|741331.2|743234.1|741234.1|38
1626675890000|2021-07-19 06:24:50|743287.2|741287.2|743286.7|741286.7|743308.6|741308.6|743279.6|741279.6|30
1626675900000|2021-07-19 06:25:00|743274.9|741274.9|743288.6|741288.6|743308.1|741308.1|743233.2|741233.2|34
1626675910000|2021-07-19 06:25:10|743284.8|741284.8|743292.4|741292.4|743310.3|741310.3|743280.2|741280.2|30
1626675920000|2021-07-19 06:25:20|743297.6|741297.6|743301.7|741301.7|743325.9|741325.9|743284|741284|21
1626675930000|2021-07-19 06:25:30|743291|741291|743297.9|741297.9|743298.8|741298.8|743278|741278|10
1626675940000|2021-07-19 06:25:40|743290.3|741290.3|743315|741315|743324.6|741324.6|743284.6|741284.6|19
1626675950000|2021-07-19 06:25:50|743334.7|741334.7|743324.2|741324.2|743334.7|741334.7|743269.3|741269.3|22
1626675960000|2021-07-19 06:26:00|743328|741328|743300.8|741300.8|743328|741328|743282.1|741282.1|24
1626675970000|2021-07-19 06:26:10|743294.5|741294.5|743362.2|741362.2|743362.2|741362.2|743288.9|741288.9|30
1626675980000|2021-07-19 06:26:20|743334.5|741334.5|743581.2|741581.2|743598.4|741598.4|743334.5|741334.5|36
1626675990000|2021-07-19 06:26:30|743576.2|741576.2|743526.8|741526.8|743580.5|741580.5|743526.8|741526.8|34
1626676000000|2021-07-19 06:26:40|743530.2|741530.2|743513|741513|743530.2|741530.2|743502.1|741502.1|27
1626676010000|2021-07-19 06:26:50|743507.1|741507.1|743563.1|741563.1|743573.6|741573.6|743502.2|741502.2|25
1626676020000|2021-07-19 06:27:00|743548.6|741548.6|743542.4|741542.4|743565.9|741565.9|743539.8|741539.8|32
1626676030000|2021-07-19 06:27:10|743540|741540|743524.7|741524.7|743550.4|741550.4|743499.8|741499.8|27
1626676040000|2021-07-19 06:27:20|743532.6|741532.6|743491.7|741491.7|743542.2|741542.2|743491.5|741491.5|19
1626676050000|2021-07-19 06:27:30|743508.5|741508.5|743496.3|741496.3|743520|741520|743485.5|741485.5|21
1626676060000|2021-07-19 06:27:40|743485.9|741485.9|743538.8|741538.8|743545.9|741545.9|743485.9|741485.9|29
1626676070000|2021-07-19 06:27:50|743545.2|741545.2|743507.8|741507.8|743546.9|741546.9|743507.8|741507.8|21
1626676080000|2021-07-19 06:28:00|743507.7|741507.7|743512.6|741512.6|743543.7|741543.7|743507.7|741507.7|25
1626676090000|2021-07-19 06:28:10|743505.3|741505.3|743535.1|741535.1|743541.5|741541.5|743499.1|741499.1|24
1626676100000|2021-07-19 06:28:20|743533.5|741533.5|743519|741519|743552.7|741552.7|743519|741519|29
1626676110000|2021-07-19 06:28:30|743527.8|741527.8|743505.9|741505.9|743533.9|741533.9|743493.8|741493.8|28
1626676120000|2021-07-19 06:28:40|743507.6|741507.6|743494.8|741494.8|743512.3|741512.3|743482.4|741482.4|28
1626676130000|2021-07-19 06:28:50|743484.8|741484.8|743481.3|741481.3|743500.7|741500.7|743475.1|741475.1|32
1626676140000|2021-07-19 06:29:00|743481.5|741481.5|743488.4|741488.4|743499.8|741499.8|743481|741481|29
1626676150000|2021-07-19 06:29:10|743496.5|741496.5|743485.8|741485.8|743515.4|741515.4|743477.8|741477.8|36
1626676160000|2021-07-19 06:29:20|743476.1|741476.1|743503.9|741503.9|743508.5|741508.5|743462.9|741462.9|29
1626676170000|2021-07-19 06:29:30|743491.1|741491.1|743497.1|741497.1|743503.7|741503.7|743483.5|741483.5|20
1626676180000|2021-07-19 06:29:40|743501.4|741501.4|743500.2|741500.2|743508.3|741508.3|743488.8|741488.8|14
1626676190000|2021-07-19 06:29:50|743503|741503|743503.7|741503.7|743508.6|741508.6|743498.7|741498.7|11
1626676200000|2021-07-19 06:30:00|743495.5|741495.5|743778.3|741778.3|743949.3|741949.3|743495.5|741495.5|38
1626676210000|2021-07-19 06:30:10|743777.9|741777.9|743762.5|741762.5|743788|741788|743731|741731|34
1626676220000|2021-07-19 06:30:20|743750.9|741750.9|743730.8|741730.8|743759.8|741759.8|743717|741717|31
1626676230000|2021-07-19 06:30:30|743720.1|741720.1|743679.1|741679.1|743748.3|741748.3|743649.1|741649.1|38
1626676240000|2021-07-19 06:30:40|743681.1|741681.1|743631.3|741631.3|743681.1|741681.1|743604.5|741604.5|31
1626676250000|2021-07-19 06:30:50|743628.4|741628.4|743621.6|741621.6|743628.8|741628.8|743614|741614|17
1626676260000|2021-07-19 06:31:00|743621.7|741621.7|743621.2|741621.2|743627.1|741627.1|743613|741613|30
1626676270000|2021-07-19 06:31:10|743612.9|741612.9|743609.6|741609.6|743625.4|741625.4|743607.8|741607.8|14
1626676280000|2021-07-19 06:31:20|743606.9|741606.9|743611.3|741611.3|743620|741620|743600.2|741600.2|13
1626676290000|2021-07-19 06:31:30|743612.5|741612.5|743639.3|741639.3|743659.6|741659.6|743608.6|741608.6|19
1626676300000|2021-07-19 06:31:40|743635.1|741635.1|743605.5|741605.5|743635.3|741635.3|743591.7|741591.7|33
1626676310000|2021-07-19 06:31:50|743606.6|741606.6|743613|741613|743622.2|741622.2|743598.3|741598.3|29
1626676320000|2021-07-19 06:32:00|743605.8|741605.8|743631.6|741631.6|743651.1|741651.1|743605.8|741605.8|26
1626676330000|2021-07-19 06:32:10|743637.7|741637.7|743638.2|741638.2|743638.2|741638.2|743612|741612|20
1626676340000|2021-07-19 06:32:20|743635.7|741635.7|743615.4|741615.4|743635.7|741635.7|743615.4|741615.4|24
1626676350000|2021-07-19 06:32:30|743616.8|741616.8|743619.9|741619.9|743626.5|741626.5|743610.8|741610.8|25
1626676360000|2021-07-19 06:32:40|743622|741622|743578.3|741578.3|743622|741622|743569.6|741569.6|18
1626676370000|2021-07-19 06:32:50|743573.1|741573.1|743556.1|741556.1|743592.3|741592.3|743551.9|741551.9|27
1626676380000|2021-07-19 06:33:00|743571.7|741571.7|743550.2|741550.2|743571.7|741571.7|743535.9|741535.9|24
1626676390000|2021-07-19 06:33:10|743536.8|741536.8|743544.8|741544.8|743552.2|741552.2|743536.6|741536.6|18
1626676400000|2021-07-19 06:33:20|743542.2|741542.2|743546.4|741546.4|743558.1|741558.1|743542.1|741542.1|16
1626676410000|2021-07-19 06:33:30|743548.5|741548.5|743554.8|741554.8|743563.5|741563.5|743535.2|741535.2|30
1626676420000|2021-07-19 06:33:40|743552.2|741552.2|743553|741553|743553.7|741553.7|743549.5|741549.5|20
1626676430000|2021-07-19 06:33:50|743550.5|741550.5|743563.6|741563.6|743570.6|741570.6|743550.5|741550.5|18
1626676440000|2021-07-19 06:34:00|743568.7|741568.7|743558.1|741558.1|743576.5|741576.5|743550.8|741550.8|27
1626676450000|2021-07-19 06:34:10|743554.6|741554.6|743567.3|741567.3|743569.2|741569.2|743554.1|741554.1|19
1626676460000|2021-07-19 06:34:20|743565.4|741565.4|743607.4|741607.4|743622.1|741622.1|743552.2|741552.2|31
1626676470000|2021-07-19 06:34:30|743619.3|741619.3|743638|741638|743655.9|741655.9|743605.9|741605.9|35
1626676480000|2021-07-19 06:34:40|743629.8|741629.8|743668.1|741668.1|743679.8|741679.8|743624.5|741624.5|24
1626676490000|2021-07-19 06:34:50|743659.2|741659.2|743589.7|741589.7|743662.3|741662.3|743589.7|741589.7|34
1626676500000|2021-07-19 06:35:00|743601.1|741601.1|743595.2|741595.2|743601.1|741601.1|743579|741579|23
1626676510000|2021-07-19 06:35:10|743596.3|741596.3|743589.1|741589.1|743626.4|741626.4|743585|741585|26
1626676520000|2021-07-19 06:35:20|743589.5|741589.5|743591|741591|743637.4|741637.4|743584.1|741584.1|23
1626676530000|2021-07-19 06:35:30|743591.7|741591.7|743551|741551|743595.4|741595.4|743551|741551|23
1626676540000|2021-07-19 06:35:40|743552.4|741552.4|743534.2|741534.2|743554.2|741554.2|743534.2|741534.2|23
1626676550000|2021-07-19 06:35:50|743533.6|741533.6|743557.1|741557.1|743596.5|741596.5|743533.3|741533.3|24
1626676560000|2021-07-19 06:36:00|743560.4|741560.4|743565.8|741565.8|743569.2|741569.2|743554.7|741554.7|27
1626676570000|2021-07-19 06:36:10|743568.8|741568.8|743559.4|741559.4|743577.6|741577.6|743552.7|741552.7|20
1626676580000|2021-07-19 06:36:20|743560.8|741560.8|743551.1|741551.1|743565.7|741565.7|743550.2|741550.2|21
1626676590000|2021-07-19 06:36:30|743522.5|741522.5|743579.2|741579.2|743587.1|741587.1|743514.7|741514.7|34
1626676600000|2021-07-19 06:36:40|743589.5|741589.5|743568.9|741568.9|743589.5|741589.5|743552.1|741552.1|22
1626676610000|2021-07-19 06:36:50|743572.7|741572.7|743578.8|741578.8|743596.2|741596.2|743572.7|741572.7|14
1626676620000|2021-07-19 06:37:00|743594.4|741594.4|743544.1|741544.1|743594.4|741594.4|743516.6|741516.6|15
1626676630000|2021-07-19 06:37:10|743528.1|741528.1|743355.1|741355.1|743528.1|741528.1|743344.4|741344.4|27
1626676640000|2021-07-19 06:37:20|743359.7|741359.7|743401.4|741401.4|743404.9|741404.9|743359.7|741359.7|21
1626676650000|2021-07-19 06:37:30|743390.6|741390.6|743310|741310|743390.6|741390.6|743284.1|741284.1|24
1626676660000|2021-07-19 06:37:40|743310.5|741310.5|743315.4|741315.4|743319.4|741319.4|743305.4|741305.4|25
1626676670000|2021-07-19 06:37:50|743303.5|741303.5|743325.5|741325.5|743325.5|741325.5|743283.9|741283.9|29
1626676680000|2021-07-19 06:38:00|743318.4|741318.4|743334.5|741334.5|743351.9|741351.9|743318.3|741318.3|25
1626676690000|2021-07-19 06:38:10|743336.5|741336.5|743350.2|741350.2|743358.1|741358.1|743336.5|741336.5|26
1626676700000|2021-07-19 06:38:20|743351.3|741351.3|743343.2|741343.2|743363.1|741363.1|743340.5|741340.5|22
1626676710000|2021-07-19 06:38:30|743344.7|741344.7|743359|741359|743359|741359|743341.4|741341.4|13
1626676720000|2021-07-19 06:38:40|743358.6|741358.6|743352|741352|743358.6|741358.6|743332.2|741332.2|17
1626676730000|2021-07-19 06:38:50|743352.6|741352.6|743439.6|741439.6|743439.6|741439.6|743351.8|741351.8|16
1626676740000|2021-07-19 06:39:00|743453.5|741453.5|743488|741488|743489.2|741489.2|743422.7|741422.7|31
1626676750000|2021-07-19 06:39:10|743479.5|741479.5|743477.4|741477.4|743497.2|741497.2|743470.6|741470.6|35
1626676760000|2021-07-19 06:39:20|743481.7|741481.7|743472|741472|743489.8|741489.8|743472|741472|28
1626676770000|2021-07-19 06:39:30|743469.6|741469.6|743490.9|741490.9|743510.7|741510.7|743457.6|741457.6|31
1626676780000|2021-07-19 06:39:40|743489.7|741489.7|743492.9|741492.9|743502.6|741502.6|743463.4|741463.4|26
1626676790000|2021-07-19 06:39:50|743485.8|741485.8|743474.1|741474.1|743491.2|741491.2|743458.9|741458.9|15
1626676800000|2021-07-19 06:40:00|743473.9|741473.9|743668.2|741668.2|743712.3|742029.4|743029.4|741461.3|26
1626676810000|2021-07-19 06:40:10|743669.4|741669.4|743695.3|741695.3|743797.3|741797.3|743663.5|741663.5|36
1626676820000|2021-07-19 06:40:20|743692.8|741692.8|743648.2|741648.2|743698.7|741698.7|743639.7|741639.7|33
1626676830000|2021-07-19 06:40:30|743650.8|741650.8|743652.2|741652.2|743652.5|741652.5|743588.4|741588.4|34
1626676840000|2021-07-19 06:40:40|743648|741648|743541.5|741541.5|743651.9|741651.9|743541.5|741541.5|31
1626676850000|2021-07-19 06:40:50|743547.9|741547.9|743561.6|741561.6|743561.6|741561.6|743540.2|741540.2|19
1626676860000|2021-07-19 06:41:00|743564.2|741564.2|743559.2|741559.2|743584.6|741584.6|743549.6|741549.6|26
1626676870000|2021-07-19 06:41:10|743555.5|741555.5|743552.2|741552.2|743569.9|741569.9|743552.2|741552.2|19
1626676880000|2021-07-19 06:41:20|743563.2|741563.2|743589.5|741589.5|743610.5|741610.5|743562.5|741562.5|22
1626676890000|2021-07-19 06:41:30|743587.5|741587.5|743560.5|741560.5|743593.1|741593.1|743560.5|741560.5|21
1626676900000|2021-07-19 06:41:40|743564.8|741564.8|743554.4|741554.4|743582.5|741582.5|743517.2|741517.2|29
1626676910000|2021-07-19 06:41:50|743552|741552|743521.9|741521.9|743552|741552|743483.3|741483.3|36
1626676920000|2021-07-19 06:42:00|743527.3|741527.3|743526.2|741526.2|743546.3|741546.3|743507|741507|31
1626676930000|2021-07-19 06:42:10|743522.3|741522.3|743525.6|741525.6|743538|741538|743503.8|741503.8|20
1626676940000|2021-07-19 06:42:20|743520.2|741520.2|743535.3|741535.3|743538.8|741538.8|743520.2|741520.2|20
1626676950000|2021-07-19 06:42:30|743541.2|741541.2|743530.7|741530.7|743553.9|741553.9|743524|741524|23
1626676960000|2021-07-19 06:42:40|743537.6|741537.6|743440.9|741440.9|743557.5|741557.5|743431.4|741431.4|36
1626676970000|2021-07-19 06:42:50|743441.2|741441.2|743461.4|741461.4|743461.4|741461.4|743439.2|741439.2|35
1626676980000|2021-07-19 06:43:00|743453.9|741453.9|743458.5|741458.5|743459.3|741459.3|743395|741395|31
1626676990000|2021-07-19 06:43:10|743456.8|741456.8|743484.9|741484.9|743484.9|741484.9|743438.8|741438.8|30
1626677000000|2021-07-19 06:43:20|743481.1|741481.1|743428.9|741428.9|743482.8|741482.8|743428.9|741428.9|27
1626677010000|2021-07-19 06:43:30|743437.3|741437.3|743438.1|741438.1|743454.4|741454.4|743432.9|741432.9|23
1626677020000|2021-07-19 06:43:40|743439.7|741439.7|743425.5|741425.5|743466.7|741466.7|743425.5|741425.5|21
1626677030000|2021-07-19 06:43:50|743447.5|741447.5|743467|741467|743470.3|741470.3|743438.5|741438.5|30
1626677040000|2021-07-19 06:44:00|743456.1|741456.1|743450.1|741450.1|743466.2|741466.2|743450|741450|18
1626677050000|2021-07-19 06:44:10|743458.5|741458.5|743441.6|741441.6|743458.8|741458.8|743437.1|741437.1|26
1626677060000|2021-07-19 06:44:20|743451.3|741451.3|743436.8|741436.8|743455.8|741455.8|743424.8|741424.8|25
1626677070000|2021-07-19 06:44:30|743433.1|741433.1|743439|741439|743463|741463|743417|741417|26
1626677080000|2021-07-19 06:44:40|743433|741433|743450.2|741450.2|743464.5|741464.5|743433|741433|28
1626677090000|2021-07-19 06:44:50|743462.5|741462.5|743454.5|741454.5|743462.5|741462.5|743446.9|741446.9|28
1626677100000|2021-07-19 06:45:00|743464.3|741464.3|743467.8|741467.8|743512.7|741512.7|743454|741454|32
1626677110000|2021-07-19 06:45:10|743477.5|741477.5|743473.6|741473.6|743484|741484|743432.9|741432.9|28
1626677120000|2021-07-19 06:45:20|743466.5|741466.5|743461.6|741461.6|743484.4|741484.4|743452.6|741452.6|17
1626677130000|2021-07-19 06:45:30|743446.9|741446.9|743450.4|741450.4|743484.1|741484.1|743435.6|741435.6|15
1626677140000|2021-07-19 06:45:40|743473.9|741473.9|743435|741435|743480.2|741480.2|743435|741435|16
1626677150000|2021-07-19 06:45:50|743452|741452|743480.1|741480.1|743499.4|741499.4|743452|741452|18
1626677160000|2021-07-19 06:46:00|743463.8|741463.8|743483.6|741483.6|743495.3|741997.9|742997.9|741461.9|29
1626677170000|2021-07-19 06:46:10|743485.2|741485.2|743539.2|741539.2|743546.7|741546.7|743483.5|741483.5|23
1626677180000|2021-07-19 06:46:20|743499.5|741499.5|743499.7|741499.7|743527.8|741527.8|743457.5|741457.5|25
1626677190000|2021-07-19 06:46:30|743481.5|741481.5|743486.9|741486.9|743530.2|741530.2|743474.3|741474.3|24
1626677200000|2021-07-19 06:46:40|743486|741486|743481.2|741481.2|743498.1|741498.1|743476.7|741476.7|19
1626677210000|2021-07-19 06:46:50|743472.5|741472.5|743474.4|741474.4|743493.5|741493.5|743456.5|741456.5|23
1626677220000|2021-07-19 06:47:00|743469.9|741469.9|743473.8|741473.8|743493|741493|743464.6|741464.6|25
1626677230000|2021-07-19 06:47:10|743476.2|741476.2|743482.7|741482.7|743485.1|741485.1|743469.3|741469.3|20
1626677240000|2021-07-19 06:47:20|743484.2|741484.2|743436.3|741436.3|743484.2|741955|742952.5|741428.1|21
1626677250000|2021-07-19 06:47:30|743421.8|741421.8|743419.6|741419.6|743434.8|741434.8|743406.9|741406.9|24
1626677260000|2021-07-19 06:47:40|743421.5|741421.5|743412.6|741412.6|743421.5|741421.5|743407.9|741407.9|25
1626677270000|2021-07-19 06:47:50|743411.5|741411.5|743358.9|741358.9|743413.9|741928.3|742867.9|741358.9|31
1626677280000|2021-07-19 06:48:00|743357.4|741357.4|743541.6|741541.6|743596.9|741596.9|743354.6|741354.6|36
1626677290000|2021-07-19 06:48:10|743526.7|741526.7|743559.4|741559.4|743559.4|741559.4|743522|741522|25
1626677300000|2021-07-19 06:48:20|743546|741546|743537.3|741537.3|743582|742059.4|743059.4|741533.5|28
1626677310000|2021-07-19 06:48:30|743549.8|741549.8|743542.6|741542.6|743571.1|741571.1|743538.3|741538.3|25
1626677320000|2021-07-19 06:48:40|743542.4|741542.4|743521.5|741521.5|743589.5|742026|743026|741498.9|26
1626677330000|2021-07-19 06:48:50|743500.9|741500.9|743556.9|741556.9|743586.1|741586.1|743486.5|741486.5|31
1626677340000|2021-07-19 06:49:00|743564.4|741564.4|743582.4|741582.4|743614.7|741614.7|743564.4|741564.4|25
1626677350000|2021-07-19 06:49:10|743581.8|741581.8|743712.7|741712.7|743735.8|741735.8|743581.8|741581.8|37
1626677360000|2021-07-19 06:49:20|743701.2|741701.2|743636.1|741636.1|743727|741727|743635.9|741635.9|36
1626677370000|2021-07-19 06:49:30|743637.2|741637.2|743595.4|741595.4|743678.7|741678.7|743579.4|741579.4|33
1626677380000|2021-07-19 06:49:40|743590.2|741590.2|743652.3|741652.3|743671.5|741671.5|743589.9|741589.9|30
1626677390000|2021-07-19 06:49:50|743658.6|741658.6|743645.7|741645.7|743681.5|741681.5|743645.7|741645.7|24
1626677400000|2021-07-19 06:50:00|743656.5|741656.5|743629|741629|743676.8|741676.8|743627.9|741627.9|31
1626677410000|2021-07-19 06:50:10|743640.7|741640.7|743630.4|741630.4|743647.6|741647.6|743600.3|741600.3|24
1626677420000|2021-07-19 06:50:20|743662.6|741662.6|743605.3|741605.3|743662.6|741662.6|743590.7|741590.7|17
1626677430000|2021-07-19 06:50:30|743641.1|741641.1|743594.4|741594.4|743655.6|741655.6|743588.6|741588.6|27
1626677440000|2021-07-19 06:50:40|743595.6|741595.6|743568.7|741568.7|743627.9|742079.5|743079.5|741553.8|25
1626677450000|2021-07-19 06:50:50|743580.5|741580.5|743607.4|741607.4|743647.1|741647.1|743574.2|741574.2|30
1626677460000|2021-07-19 06:51:00|743632.1|741632.1|743634.1|741634.1|743639.7|741639.7|743592.3|741592.3|30
1626677470000|2021-07-19 06:51:10|743634.3|741634.3|743600.3|741600.3|743634.3|741634.3|743600.3|741600.3|18
1626677480000|2021-07-19 06:51:20|743632.7|741632.7|743612.4|741612.4|743645.9|741645.9|743595.2|741595.2|18
1626677490000|2021-07-19 06:51:30|743609.5|741609.5|743607.3|741607.3|743631.6|741631.6|743592.3|741592.3|19
1626677500000|2021-07-19 06:51:40|743597.7|741597.7|743600.4|741600.4|743657|741657|743564.3|741564.3|25
1626677510000|2021-07-19 06:51:50|743619.6|741619.6|743593.8|741593.8|743634.1|741634.1|743572.8|741572.8|21
1626677520000|2021-07-19 06:52:00|743586|741586|743649|741649|743654.1|741654.1|743578.8|741578.8|23
1626677530000|2021-07-19 06:52:10|743647.5|741647.5|743697.4|741697.4|743756.3|741756.3|743632.4|741632.4|32
1626677540000|2021-07-19 06:52:20|743709.8|741709.8|743715.9|741715.9|743721.1|741721.1|743689.2|741689.2|24
1626677550000|2021-07-19 06:52:30|743699.8|741699.8|743689|741689|743723.3|741723.3|743687.8|741687.8|22
1626677560000|2021-07-19 06:52:40|743692.8|741692.8|743697.6|741697.6|743710|741710|743687.6|741687.6|22
1626677570000|2021-07-19 06:52:50|743701.2|741701.2|743639.3|741639.3|743708.5|742142|743142|741635.9|25
1626677580000|2021-07-19 06:53:00|743638.9|741638.9|743642.4|741642.4|743661.4|741661.4|743620|741620|17
1626677590000|2021-07-19 06:53:10|743639.5|741639.5|743664.3|741664.3|743684.7|741684.7|743615.1|741615.1|26
1626677600000|2021-07-19 06:53:20|743640.4|741640.4|743675.9|741675.9|743710.9|741710.9|743640.4|741640.4|33
1626677610000|2021-07-19 06:53:30|743673.2|741673.2|743667.9|741667.9|743689.1|742154.8|743151.9|741647.2|34
1626677620000|2021-07-19 06:53:40|743659.4|741659.4|743681.6|741681.6|743692.8|741692.8|743650.3|741650.3|29
1626677630000|2021-07-19 06:53:50|743682.1|741682.1|743694|741694|743718|741718|743666.2|741666.2|28
1626677640000|2021-07-19 06:54:00|743715|741715|743742.2|741742.2|743748.9|742259|743242.4|741701.9|32
1626677650000|2021-07-19 06:54:10|743743|741743|743710.1|741710.1|743745.6|741745.6|743703.8|741703.8|24
1626677660000|2021-07-19 06:54:20|743708.3|741708.3|743718.1|741718.1|743736.7|742226.6|743216.7|741707.4|29
1626677670000|2021-07-19 06:54:30|743720.7|741720.7|743709.5|741709.5|743724.4|741724.4|743705.7|741705.7|33
1626677680000|2021-07-19 06:54:40|743705.3|741705.3|743719.6|741719.6|743729.1|742239.5|743234.5|741705.3|28
1626677690000|2021-07-19 06:54:50|743720.1|741720.1|743712.9|741712.9|743754|742273.4|743216.6|741693.1|36
1626677700000|2021-07-19 06:55:00|743714.6|741714.6|743750.9|741750.9|743768.6|742258.3|743258.3|741714.6|34
1626677710000|2021-07-19 06:55:10|743702.4|741702.4|743641.2|741641.2|743705.8|741705.8|743638.4|741638.4|39
1626677720000|2021-07-19 06:55:20|743643.5|741643.5|743610.4|741610.4|743673.6|742154.5|743143.1|741593.1|40
1626677730000|2021-07-19 06:55:30|743533.1|741533.1|743509.9|741509.9|743533.1|741533.1|743500|741500|35
1626677740000|2021-07-19 06:55:40|743512.5|741512.5|743518.6|741518.6|743600.6|741600.6|743509.3|741509.3|34
1626677750000|2021-07-19 06:55:50|743524.3|741524.3|743538|741538|743556.7|741556.7|743524.3|741524.3|28
1626677760000|2021-07-19 06:56:00|743535.9|741535.9|743552.3|741552.3|743554.5|741554.5|743535.7|741535.7|26
1626677770000|2021-07-19 06:56:10|743551.8|741551.8|743594.7|741594.7|743594.7|741594.7|743539.3|741539.3|20
1626677780000|2021-07-19 06:56:20|743588|741588|743586.3|741586.3|743603.1|741603.1|743573.5|741573.5|26
1626677790000|2021-07-19 06:56:30|743599.2|741599.2|743628.3|741628.3|743660.4|741660.4|743584.8|741584.8|30
1626677800000|2021-07-19 06:56:40|743628.1|741628.1|743625.5|741625.5|743649.9|741649.9|743616.7|741616.7|30
1626677810000|2021-07-19 06:56:50|743623.2|741623.2|743658.3|741658.3|743676.4|741676.4|743620.9|741620.9|32
1626677820000|2021-07-19 06:57:00|743656.9|741656.9|743683.7|741683.7|743738.5|741738.5|743653.6|741653.6|37
1626677830000|2021-07-19 06:57:10|743684.6|741684.6|743648.7|741648.7|743690.7|741690.7|743648.7|741648.7|37
1626677840000|2021-07-19 06:57:20|743654.8|741654.8|743702.4|741702.4|743713.7|741713.7|743648.8|741648.8|33
1626677850000|2021-07-19 06:57:30|743708.9|741708.9|743704.1|741704.1|743708.9|741708.9|743688.3|741688.3|32
1626677860000|2021-07-19 06:57:40|743705.1|741705.1|743700.8|741700.8|743723|741723|743693.1|741693.1|29
1626677870000|2021-07-19 06:57:50|743707|741707|743726.4|741726.4|743736.2|741736.2|743694.1|741694.1|31
1626677880000|2021-07-19 06:58:00|743719.2|741719.2|743774.3|741774.3|743786.8|741786.8|743713.6|741713.6|29
1626677890000|2021-07-19 06:58:10|743776.5|741776.5|743751.2|741751.2|743776.5|741776.5|743736.8|741736.8|37
1626677900000|2021-07-19 06:58:20|743748.9|741748.9|743771.6|741771.6|743771.6|741771.6|743744.6|741744.6|27
1626677910000|2021-07-19 06:58:30|743769.1|741769.1|743688.1|741688.1|743769.1|741769.1|743688.1|741688.1|33
1626677920000|2021-07-19 06:58:40|743696.6|741696.6|743698.2|741698.2|743716.2|741716.2|743691.1|741691.1|26
1626677930000|2021-07-19 06:58:50|743697.9|741697.9|743706.1|741706.1|743720.4|741720.4|743691.9|741691.9|33
1626677940000|2021-07-19 06:59:00|743713.7|741713.7|743704.6|741704.6|743738.5|741738.5|743693.8|741693.8|35
1626677950000|2021-07-19 06:59:10|743708.3|741708.3|743755.2|741755.2|743759.9|741759.9|743708.3|741708.3|36
1626677960000|2021-07-19 06:59:20|743757|741757|743787.4|741787.4|743793.7|741793.7|743744.3|741744.3|25
1626677970000|2021-07-19 06:59:30|743794.9|741794.9|743808.9|741808.9|743825.7|741825.7|743780.1|741780.1|35
1626677980000|2021-07-19 06:59:40|743811.1|741811.1|743837.7|741837.7|743859.7|741859.7|743809.3|741809.3|37
1626677990000|2021-07-19 06:59:50|743837.9|741837.9|743855.7|741855.7|743899.5|741899.5|743826.2|741826.2|37
1626678000000|2021-07-19 07:00:00|743873.6|741873.6|744384.6|742384.6|744403.8|742768.6|743602.6|741873.6|40
1626678010000|2021-07-19 07:00:10|744393.1|742393.1|744298.5|742298.5|744400.4|742800.1|743789|742288.5|37
1626678020000|2021-07-19 07:00:20|744297.7|742297.7|744062.6|742062.6|744302|742302|744052.6|742052.6|40
1626678030000|2021-07-19 07:00:30|744054|742054|744121.6|742121.6|744183|742183|744054|742054|38
1626678040000|2021-07-19 07:00:40|743615.6|742615.6|744182.4|742182.4|744182.4|742615.6|743615.6|742049.2|38
1626678050000|2021-07-19 07:00:50|744175.8|742175.8|744213.6|742213.6|744253.6|742750|743703.4|742175.8|37
1626678060000|2021-07-19 07:01:00|744211.3|742211.3|744355.2|742355.2|744373.9|742773.8|743729|742211.3|38
1626678070000|2021-07-19 07:01:10|744357.5|742357.5|744340.7|742340.7|744361.3|742361.3|744315|742315|35
1626678080000|2021-07-19 07:01:20|744342.9|742342.9|744411.7|742411.7|744411.7|742886.4|743837.5|742340.8|40
1626678090000|2021-07-19 07:01:30|744413.6|742413.6|744265.8|742265.8|744413.6|742829.8|743726.3|742256.9|37
1626678100000|2021-07-19 07:01:40|744247.5|742247.5|744235.1|742235.1|744296.7|742296.7|744196|742196|34
1626678110000|2021-07-19 07:01:50|744235.3|742235.3|744280.3|742280.3|744316|742798.2|743798.2|742231.9|36
1626678120000|2021-07-19 07:02:00|744282.7|742282.7|744285.4|742285.4|744318.6|742810|743807|742281.8|32
1626678130000|2021-07-19 07:02:10|744284.8|742284.8|744225.1|742225.1|744290.2|742813.5|743801.3|742225.1|32
1626678140000|2021-07-19 07:02:20|744206.4|742206.4|744182.5|742182.5|744239.3|742675.5|743650.9|742158.1|38
1626678150000|2021-07-19 07:02:30|744183.7|742183.7|744164.2|742164.2|744195.7|742195.7|744138.7|742138.7|32
1626678160000|2021-07-19 07:02:40|744161.7|742161.7|744087|742087|744169.3|742169.3|744081.8|742081.8|32
1626678170000|2021-07-19 07:02:50|744092.6|742092.6|743594.6|742594.6|744106.1|742597|743594.5|742076|28
1626678180000|2021-07-19 07:03:00|743594.9|742594.9|744139.5|742139.5|744153.3|742646|743594.9|742119.9|34
1626678190000|2021-07-19 07:03:10|744149.8|742149.8|744120.4|742120.4|744152.1|742152.1|744120.4|742120.4|36
1626678200000|2021-07-19 07:03:20|744122.5|742122.5|744085.3|742085.3|744129.3|742599|743583.7|742078.1|32
1626678210000|2021-07-19 07:03:30|744084.6|742084.6|744186.8|742186.8|744186.8|742186.8|744083.8|742083.8|30
1626678220000|2021-07-19 07:03:40|744185.7|742185.7|744298|742298|744300.5|742684.3|743684.3|742170.3|34
1626678230000|2021-07-19 07:03:50|744295.5|742295.5|744257.8|742257.8|744315.5|742315.5|744257.5|742257.5|34
1626678240000|2021-07-19 07:04:00|744263.9|742263.9|744345.5|742345.5|744345.5|742814|743814|742257|34
1626678250000|2021-07-19 07:04:10|744352.3|742352.3|744362|742362|744362.9|742362.9|744340.9|742340.9|33
1626678260000|2021-07-19 07:04:20|744355.2|742355.2|743889.9|742889.9|744397.7|742901.3|743889.3|742352.4|31
1626678270000|2021-07-19 07:04:30|743888.3|742888.3|743885.4|742885.4|743901.1|742901.1|743880.9|742880.9|25
1626678280000|2021-07-19 07:04:40|743881.4|742881.4|743894.6|742894.6|743926.4|742926.4|743881.4|742881.4|37
1626678290000|2021-07-19 07:04:50|743893.5|742893.5|743918.3|742918.3|744421.6|742927.1|743885|742400.1|33
1626678300000|2021-07-19 07:05:00|743920.5|742920.5|743938.2|742938.2|743986.5|742986.5|743916|742916|31
1626678310000|2021-07-19 07:05:10|743936.6|742936.6|743993.8|742993.8|744004.3|743004.3|743924.9|742924.9|33
1626678320000|2021-07-19 07:05:20|743986.2|742986.2|743999.9|742999.9|744511.7|743020.3|743986.2|742486.7|30
1626678330000|2021-07-19 07:05:30|744024.9|743024.9|744060.4|743060.4|744115.5|743115.5|744024.4|743024.4|37
1626678340000|2021-07-19 07:05:40|744071.3|743071.3|744648.9|742648.9|744649.9|743147.8|744063.4|742616.1|38
1626678350000|2021-07-19 07:05:50|744645.6|742645.6|744135.1|743135.1|744650.5|743142|744114.2|742618.6|34
1626678360000|2021-07-19 07:06:00|744638.3|742638.3|744159.8|743159.8|744649|743170.1|744092.2|742635.4|35
1626678370000|2021-07-19 07:06:10|744175.1|743175.1|744061.2|743061.2|744175.1|743175.1|744061.2|743061.2|38
1626678380000|2021-07-19 07:06:20|744089.4|743089.4|744084|743084|744109.5|743109.5|744052.8|743052.8|32
1626678390000|2021-07-19 07:06:30|744067.3|743067.3|744085.4|743085.4|744111.2|743111.2|744042.5|743042.5|35
1626678400000|2021-07-19 07:06:40|744085.2|743085.2|744124.9|743124.9|744589|743124.9|744084.4|742589|36
1626678410000|2021-07-19 07:06:50|744111.2|743111.2|744115.3|743115.3|744595.8|743160.5|744108.8|742595.8|35
1626678420000|2021-07-19 07:07:00|744114.7|743114.7|744109.2|743109.2|744132.2|743132.2|744086.3|743086.3|37
1626678430000|2021-07-19 07:07:10|744106.1|743106.1|744138.7|743138.7|744148.5|743148.5|744098.6|743098.6|34
1626678440000|2021-07-19 07:07:20|744140.7|743140.7|744140.9|743140.9|744629.8|743142.5|744115.1|742629.8|30
1626678450000|2021-07-19 07:07:30|744134.1|743134.1|744185.1|743185.1|744633.6|743185.2|744127.3|742633.6|35
1626678460000|2021-07-19 07:07:40|744197.2|743197.2|744176.4|743176.4|744197.2|743197.2|744154|743154|32
1626678470000|2021-07-19 07:07:50|744176.8|743176.8|744146.4|743146.4|744190.1|743190.1|744123.5|743123.5|37
1626678480000|2021-07-19 07:08:00|744141.4|743141.4|744150.6|743150.6|744647.5|743159.3|744114.9|742647.5|38
1626678490000|2021-07-19 07:08:10|744148.1|743148.1|744162.7|743162.7|744660.1|743172.1|744147.8|742644.1|37
1626678500000|2021-07-19 07:08:20|744173.5|743173.5|744166.9|743166.9|744184.1|743184.1|744157.4|743157.4|37
1626678510000|2021-07-19 07:08:30|744162.5|743162.5|744143.5|743143.5|744175.8|743175.8|744135.4|743135.4|35
1626678520000|2021-07-19 07:08:40|744140.5|743140.5|744003.7|743003.7|744490.8|743140.5|743961|742482.5|37
1626678530000|2021-07-19 07:08:50|744026.5|743026.5|744001|743001|744031.9|743031.9|744001|743001|33
1626678540000|2021-07-19 07:09:00|744001.2|743001.2|744576.5|742576.5|744577.2|743055.6|744001.2|742563.3|32
1626678550000|2021-07-19 07:09:10|744575.4|742575.4|744539.2|742539.2|744575.4|743049.4|744026.1|742525.1|36
1626678560000|2021-07-19 07:09:20|744548.3|742548.3|744095.3|743095.3|744563.7|743095.3|744002.5|742530.1|40
1626678570000|2021-07-19 07:09:30|744084.3|743084.3|744100.5|743100.5|744574.7|743109.4|744053.8|742574.7|35
1626678580000|2021-07-19 07:09:40|744096.9|743096.9|744581.3|742581.3|744657.5|743157.8|744074|742577.1|34
1626678590000|2021-07-19 07:09:50|744582.8|742582.8|744002.4|743002.4|744596|743090.3|743997.5|742580.7|37
1626678600000|2021-07-19 07:10:00|744001.4|743001.4|744087|743087|744097|743097|743996.6|742996.6|39
1626678610000|2021-07-19 07:10:10|744094.5|743094.5|744100.3|743100.3|744599.8|743120.4|744080.6|742596.2|35
1626678620000|2021-07-19 07:10:20|744099.5|743099.5|744590.6|742590.6|744599.4|743122.2|744045.6|742561|38
1626678630000|2021-07-19 07:10:30|744592.2|742592.2|744534.9|742534.9|744592.2|743062.8|744039.2|742528.4|36
1626678640000|2021-07-19 07:10:40|744539.3|742539.3|743996.1|742996.1|744539.3|743068.6|743996.1|742538.5|35
1626678650000|2021-07-19 07:10:50|744003.8|743003.8|744086.7|743086.7|744559.8|743104.6|744000.6|742559.8|33
1626678660000|2021-07-19 07:11:00|744089|743089|744143.1|743143.1|744604.5|743143.1|744089|742597.6|36
1626678670000|2021-07-19 07:11:10|744143.8|743143.8|744243.4|743243.4|744654.7|743244.4|744143.6|742634.6|32
1626678680000|2021-07-19 07:11:20|744235.7|743235.7|744249.8|743249.8|744756.3|743271|744219.4|742756.3|32
1626678690000|2021-07-19 07:11:30|744258.8|743258.8|744736|742736|744736|743270.7|744215|742736|36
1626678700000|2021-07-19 07:11:40|744735|742735|744238.7|743238.7|744735|743253.2|744230.9|742735|34
1626678710000|2021-07-19 07:11:50|744235.4|743235.4|744119.9|743119.9|744236.3|743236.3|744113.7|743113.7|39
1626678720000|2021-07-19 07:12:00|744111|743111|744054.1|743054.1|744113.2|743113.2|744013.7|743013.7|35
1626678730000|2021-07-19 07:12:10|744058.6|743058.6|744074.7|743074.7|744119.2|743119.2|744049.8|743049.8|40
1626678740000|2021-07-19 07:12:20|744074.6|743074.6|744045|743045|744102.9|743102.9|744026.9|743026.9|35
1626678750000|2021-07-19 07:12:30|744056.9|743056.9|744060.1|743060.1|744638.8|743181.4|744056.9|742638.3|39
1626678760000|2021-07-19 07:12:40|744053.9|743053.9|744147.5|743147.5|744625.8|743166.4|744045.5|742555.9|38
1626678770000|2021-07-19 07:12:50|744159|743159|744140.9|743140.9|744161.4|743161.4|744135.5|743135.5|28
1626678780000|2021-07-19 07:13:00|744136.9|743136.9|744156.6|743156.6|744161.9|743161.9|744059.9|743059.9|30
1626678790000|2021-07-19 07:13:10|744161.3|743161.3|744116.6|743116.6|744161.3|743161.3|744116.6|743116.6|29
1626678800000|2021-07-19 07:13:20|744117.5|743117.5|744118.9|743118.9|744121.3|743121.3|744097.5|743097.5|32
1626678810000|2021-07-19 07:13:30|744112.6|743112.6|744137.6|743137.6|744153.9|743153.9|744091.8|743091.8|37
1626678820000|2021-07-19 07:13:40|744151.1|743151.1|744150.2|743150.2|744167|743167|744137.9|743137.9|30
1626678830000|2021-07-19 07:13:50|744151.2|743151.2|744062.2|743062.2|744152.6|743152.6|744051.4|743051.4|35
1626678840000|2021-07-19 07:14:00|744056.2|743056.2|744098.6|743098.6|744565.9|743098.6|744009.3|742559.9|40
1626678850000|2021-07-19 07:14:10|744590|742590|744143.5|743143.5|744625.6|743151.7|744113.5|742590|35
1626678860000|2021-07-19 07:14:20|744143.7|743143.7|744145.8|743145.8|744654|743159.9|744134.3|742642.1|31
1626678870000|2021-07-19 07:14:30|744143.9|743143.9|744162.9|743162.9|744190.5|743190.5|744143.2|743143.2|29
1626678880000|2021-07-19 07:14:40|744166.4|743166.4|744158.3|743158.3|744173.1|743173.1|744154.2|743154.2|27
1626678890000|2021-07-19 07:14:50|744158.8|743158.8|744113.4|743113.4|744191.5|743191.5|744113.4|743113.4|38
1626678900000|2021-07-19 07:15:00|744085.3|743085.3|744178.2|743178.2|744622.3|743180.1|744054.9|742610|39
1626678910000|2021-07-19 07:15:10|744167.5|743167.5|744147.8|743147.8|744175|743175|744132.4|743132.4|36
1626678920000|2021-07-19 07:15:20|744150.1|743150.1|744693.2|742693.2|744693.2|743196.8|744066.9|742554.9|34
1626678930000|2021-07-19 07:15:30|744196.1|743196.1|744661.2|742661.2|744694.7|743203.3|744117.6|742661.2|30
1626678940000|2021-07-19 07:15:40|744668.2|742668.2|744122.4|743122.4|744676.6|743181.6|744106.5|742612.8|32
1626678950000|2021-07-19 07:15:50|744640.9|742640.9|744229.3|743229.3|744722.2|743229.3|744125.7|742632.9|37
1626678960000|2021-07-19 07:16:00|744720.4|742720.4|744780.8|742780.8|744780.8|743261|744230.2|742716.2|39
1626678970000|2021-07-19 07:16:10|744780.4|742780.4|744783.7|742783.7|744809.3|743332.4|744268.8|742779|39
1626678980000|2021-07-19 07:16:20|744785.6|742785.6|744723.4|742723.4|744792.1|743240.3|744183.1|742685.6|36
1626678990000|2021-07-19 07:16:30|744715.4|742715.4|744800.3|742800.3|744801.5|743290.8|744261.5|742715.4|37
1626679000000|2021-07-19 07:16:40|744793.9|742793.9|744284.6|743284.6|744797.8|743327.3|744266.6|742782.8|37
1626679010000|2021-07-19 07:16:50|744280.4|743280.4|744723.6|742723.6|744780.8|743280.4|744236.7|742721.7|38
1626679020000|2021-07-19 07:17:00|744725.9|742725.9|744718.9|742718.9|744754.4|743254.7|744215.3|742715|39
1626679030000|2021-07-19 07:17:10|744713.1|742713.1|744302.7|743302.7|744807.3|743302.7|744239.2|742713.1|39
1626679040000|2021-07-19 07:17:20|744299.5|743299.5|744184.8|743184.8|744299.5|743299.5|744174.4|743174.4|34
1626679050000|2021-07-19 07:17:30|744185.7|743185.7|744129|743129|744200|743200|744111.3|743111.3|36
1626679060000|2021-07-19 07:17:40|744126.4|743126.4|744005|743005|744129.7|743129.7|743989.4|742989.4|35
1626679070000|2021-07-19 07:17:50|744015.9|743015.9|744098.5|743098.5|744106.9|743106.9|743997.3|742997.3|33
1626679080000|2021-07-19 07:18:00|744098.8|743098.8|743995.8|742995.8|744098.8|743098.8|743991.6|742991.6|35
1626679090000|2021-07-19 07:18:10|744003.7|743003.7|743995.4|742995.4|744025.6|743025.6|743976.5|742976.5|32
1626679100000|2021-07-19 07:18:20|743993|742993|744055|743055|744067.2|743067.2|743989.3|742989.3|36
1626679110000|2021-07-19 07:18:30|744057.8|743057.8|744067.6|743067.6|744115|743115|744048.8|743048.8|34
1626679120000|2021-07-19 07:18:40|744068|743068|744074.1|743074.1|744076.2|743076.2|744052.2|743052.2|27
1626679130000|2021-07-19 07:18:50|744070.4|743070.4|744045|743045|744072.7|743072.7|744035|743035|34
1626679140000|2021-07-19 07:19:00|744034|743034|743983.5|742983.5|744045.9|743045.9|743983.5|742983.5|33
1626679150000|2021-07-19 07:19:10|743983|742983|743955.2|742955.2|744030.7|743030.7|743952.1|742952.1|34
1626679160000|2021-07-19 07:19:20|743964.1|742964.1|743969.1|742969.1|743996.6|742996.6|743953.8|742953.8|35
1626679170000|2021-07-19 07:19:30|743953.9|742953.9|743944.1|742944.1|743970.5|742970.5|743937.9|742937.9|34
1626679180000|2021-07-19 07:19:40|743956.4|742956.4|743945.3|742945.3|743972.5|742972.5|743942.6|742942.6|39
1626679190000|2021-07-19 07:19:50|743929.5|742929.5|743912.7|742912.7|743951|742951|743893.7|742893.7|34
1626679200000|2021-07-19 07:20:00|743910.5|742910.5|743964.9|742964.9|743975.3|742975.3|743910.5|742910.5|28
1626679210000|2021-07-19 07:20:10|743962.5|742962.5|743967.1|742967.1|743991.5|742991.5|743942.7|742942.7|34
1626679220000|2021-07-19 07:20:20|743967.4|742967.4|743893.7|742893.7|743967.4|742967.4|743889.2|742889.2|32
1626679230000|2021-07-19 07:20:30|743899|742899|743819.2|742819.2|743905.7|742905.7|743804.3|742804.3|36
1626679240000|2021-07-19 07:20:40|743820.4|742820.4|743774.5|742774.5|743820.4|742820.4|743725|742725|37
1626679250000|2021-07-19 07:20:50|743780.1|742780.1|743816.4|742816.4|743823.7|742823.7|743758.9|742758.9|34
1626679260000|2021-07-19 07:21:00|743807.5|742807.5|743818.5|742818.5|743824.2|742824.2|743807.1|742807.1|21
1626679270000|2021-07-19 07:21:10|743819.3|742819.3|743770.1|742770.1|743821.8|742821.8|743762.5|742762.5|29
1626679280000|2021-07-19 07:21:20|743766.9|742766.9|743767.4|742767.4|743786.9|742786.9|743753.6|742753.6|28
1626679290000|2021-07-19 07:21:30|743760|742760|743774.5|742774.5|743788.7|742788.7|743736.8|742736.8|27
1626679300000|2021-07-19 07:21:40|743793.1|742793.1|743749.7|742749.7|743825.9|742825.9|743683|742683|37
1626679310000|2021-07-19 07:21:50|743741.2|742741.2|743753|742753|743775.8|742775.8|743735.7|742735.7|37
1626679320000|2021-07-19 07:22:00|743741.3|742741.3|743767|742767|743783.9|742783.9|743736.7|742736.7|37
1626679330000|2021-07-19 07:22:10|743781|742781|743798.5|742798.5|743810.7|742810.7|743771.9|742771.9|29
1626679340000|2021-07-19 07:22:20|743799.8|742799.8|743798.7|742798.7|743815.3|742815.3|743789.8|742789.8|24
1626679350000|2021-07-19 07:22:30|743792.8|742792.8|743961.1|742961.1|743961.9|742961.9|743792.8|742792.8|35
1626679360000|2021-07-19 07:22:40|743958.2|742958.2|743953.4|742953.4|743965|742965|743936|742936|34
1626679370000|2021-07-19 07:22:50|743953.5|742953.5|743941.6|742941.6|743953.5|742953.5|743924.6|742924.6|30
1626679380000|2021-07-19 07:23:00|743942.4|742942.4|743952.8|742952.8|743962.2|742962.2|743933.6|742933.6|30
1626679390000|2021-07-19 07:23:10|743952.4|742952.4|743949.9|742949.9|743960.2|742960.2|743905.4|742905.4|29
1626679400000|2021-07-19 07:23:20|743945.3|742945.3|743941.3|742941.3|743958.2|742958.2|743936.4|742936.4|32
1626679410000|2021-07-19 07:23:30|743936.6|742936.6|743939|742939|743953.2|742953.2|743932.1|742932.1|32
1626679420000|2021-07-19 07:23:40|743944.6|742944.6|743919.7|742919.7|743944.6|742944.6|743881.8|742881.8|26
1626679430000|2021-07-19 07:23:50|743927|742927|743898.2|742898.2|743977.6|742977.6|743892.2|742892.2|31
1626679440000|2021-07-19 07:24:00|743900.1|742900.1|743869.6|742869.6|743905.8|742905.8|743841.2|742841.2|37
1626679450000|2021-07-19 07:24:10|743863|742863|743795.2|742795.2|743877.4|742877.4|743795.2|742795.2|32
1626679460000|2021-07-19 07:24:20|743797.2|742797.2|743817.7|742817.7|743857.3|742857.3|743795.4|742795.4|33
1626679470000|2021-07-19 07:24:30|743817|742817|743842.4|742842.4|743844.6|742844.6|743801.9|742801.9|32
1626679480000|2021-07-19 07:24:40|743840.6|742840.6|743894.6|742894.6|743894.6|742894.6|743814.8|742814.8|24
1626679490000|2021-07-19 07:24:50|743892.5|742892.5|743860.2|742860.2|743892.5|742892.5|743832.9|742832.9|35
1626679500000|2021-07-19 07:25:00|743851.3|742851.3|743885.5|742885.5|743890|742890|743837.7|742837.7|35
1626679510000|2021-07-19 07:25:10|743878.6|742878.6|743918.9|742918.9|743928|742928|743873.6|742873.6|35
1626679520000|2021-07-19 07:25:20|743918.3|742918.3|743936.3|742936.3|743941|742941|743896.4|742896.4|33
1626679530000|2021-07-19 07:25:30|743930|742930|743937.3|742937.3|743946.4|742946.4|743915.4|742915.4|37
1626679540000|2021-07-19 07:25:40|743929.9|742929.9|743972.3|742972.3|743981.8|742981.8|743929.9|742929.9|30
1626679550000|2021-07-19 07:25:50|743971.1|742971.1|743963.9|742963.9|743973.7|742973.7|743947.9|742947.9|31
1626679560000|2021-07-19 07:26:00|743956.5|742956.5|743948.1|742948.1|743961.6|742961.6|743946.2|742946.2|37
1626679570000|2021-07-19 07:26:10|743948.8|742948.8|743953.9|742953.9|743967.5|742967.5|743940.7|742940.7|25
1626679580000|2021-07-19 07:26:20|743958|742958|743997.2|742997.2|744016.2|743016.2|743950.5|742950.5|31
1626679590000|2021-07-19 07:26:30|743996.3|742996.3|744013.5|743013.5|744020.4|743020.4|743993|742993|24
1626679600000|2021-07-19 07:26:40|744013.8|743013.8|743950.9|742950.9|744014.9|743014.9|743948.5|742948.5|33
1626679610000|2021-07-19 07:26:50|743949.1|742949.1|743960.1|742960.1|743960.3|742960.3|743945.8|742945.8|25
1626679620000|2021-07-19 07:27:00|743961.8|742961.8|743962.8|742962.8|743969.5|742969.5|743953|742953|22
1626679630000|2021-07-19 07:27:10|743963.1|742963.1|743960.4|742960.4|743975.3|742975.3|743956.5|742956.5|31
1626679640000|2021-07-19 07:27:20|743958.3|742958.3|743940|742940|743958.3|742958.3|743887.7|742887.7|28
1626679650000|2021-07-19 07:27:30|743939.3|742939.3|743942.8|742942.8|743953.9|742953.9|743935.7|742935.7|26
1626679660000|2021-07-19 07:27:40|743941.3|742941.3|743946.4|742946.4|743957|742957|743935.7|742935.7|28
1626679670000|2021-07-19 07:27:50|743948|742948|743946.3|742946.3|743948|742948|743942.7|742942.7|21
1626679680000|2021-07-19 07:28:00|743948|742948|743933.8|742933.8|743962.5|742962.5|743933.8|742933.8|23
1626679690000|2021-07-19 07:28:10|743934|742934|743964.9|742964.9|743964.9|742964.9|743931.4|742931.4|23
1626679700000|2021-07-19 07:28:20|743959.1|742959.1|743951.5|742951.5|743959.1|742959.1|743945.3|742945.3|18
1626679710000|2021-07-19 07:28:30|743950.5|742950.5|743941|742941|743950.5|742950.5|743907.5|742907.5|31
1626679720000|2021-07-19 07:28:40|743937.3|742937.3|743941.4|742941.4|743943.5|742943.5|743933.7|742933.7|32
1626679730000|2021-07-19 07:28:50|743940.1|742940.1|743941.4|742941.4|743976.2|742976.2|743940.1|742940.1|28
1626679740000|2021-07-19 07:29:00|743937|742937|743834.1|742834.1|743942.8|742942.8|743834.1|742834.1|27
1626679750000|2021-07-19 07:29:10|743835.2|742835.2|743837.6|742837.6|743848.7|742848.7|743828.6|742828.6|30
1626679760000|2021-07-19 07:29:20|743836|742836|743815.7|742815.7|743838|742838|743810.7|742810.7|26
1626679770000|2021-07-19 07:29:30|743834.8|742834.8|743869.5|742869.5|743888.5|742888.5|743804.6|742804.6|30
1626679780000|2021-07-19 07:29:40|743875|742875|743823.5|742823.5|743880.4|742880.4|743802.5|742802.5|26
1626679790000|2021-07-19 07:29:50|743821.7|742821.7|743771.6|742771.6|743822.8|742822.8|743758.2|742758.2|37
1626679800000|2021-07-19 07:30:00|743770.9|742770.9|743798.3|742798.3|743803.9|742803.9|743770.9|742770.9|28
1626679810000|2021-07-19 07:30:10|743799.3|742799.3|743864.7|742864.7|743869.3|742869.3|743793.1|742793.1|32
1626679820000|2021-07-19 07:30:20|743864.3|742864.3|743850.5|742850.5|743871.1|742871.1|743836|742836|29
1626679830000|2021-07-19 07:30:30|743843.5|742843.5|743851.1|742851.1|743866.6|742866.6|743843.1|742843.1|22
1626679840000|2021-07-19 07:30:40|743850.4|742850.4|743851.6|742851.6|743852.7|742852.7|743827.6|742827.6|23
1626679850000|2021-07-19 07:30:50|743845.5|742845.5|743865.2|742865.2|743865.2|742865.2|743840.2|742840.2|30
1626679860000|2021-07-19 07:31:00|743861.1|742861.1|743920.5|742920.5|743955.4|742955.4|743861.1|742861.1|37
1626679870000|2021-07-19 07:31:10|743924.5|742924.5|743830.6|742830.6|743932.6|742932.6|743820.9|742820.9|33
1626679880000|2021-07-19 07:31:20|743828.3|742828.3|743699.4|742699.4|743828.3|742828.3|743678.4|742678.4|38
1626679890000|2021-07-19 07:31:30|743708.4|742708.4|743767.4|742767.4|744280.7|742784.7|743699.6|742273|35
1626679900000|2021-07-19 07:31:40|743769.4|742769.4|743774.6|742774.6|743794|742794|743735.5|742735.5|30
1626679910000|2021-07-19 07:31:50|743780.4|742780.4|743769.4|742769.4|743780.4|742780.4|743762.3|742762.3|34
1626679920000|2021-07-19 07:32:00|743749|742749|743724.9|742724.9|744258.3|742781.7|743724.9|742251.1|35
1626679930000|2021-07-19 07:32:10|743717.8|742717.8|743776.3|742776.3|743791.9|742791.9|743716|742716|34
1626679940000|2021-07-19 07:32:20|743778.7|742778.7|743746.6|742746.6|743778.7|742778.7|743739.3|742739.3|35
1626679950000|2021-07-19 07:32:30|743752.6|742752.6|743699.5|742699.5|743768.1|742768.1|743699.5|742699.5|33
1626679960000|2021-07-19 07:32:40|743696.7|742696.7|743677.2|742677.2|743704|742704|743677.2|742677.2|28
1626679970000|2021-07-19 07:32:50|743683.1|742683.1|743710.5|742710.5|743764.1|742764.1|743681.8|742681.8|33
1626679980000|2021-07-19 07:33:00|743707.3|742707.3|743649.4|742649.4|743707.3|742707.3|743641.6|742641.6|36
1626679990000|2021-07-19 07:33:10|743648.8|742648.8|743691.6|742691.6|743691.6|742691.6|743642|742642|30
1626680000000|2021-07-19 07:33:20|743714.9|742714.9|743693.1|742693.1|743715|742715|743687.7|742687.7|29
1626680010000|2021-07-19 07:33:30|743704.5|742704.5|743830.8|742830.8|743830.8|742830.8|743702.2|742702.2|36
1626680020000|2021-07-19 07:33:40|743828.9|742828.9|743800.6|742800.6|743829.5|742829.5|743798.9|742798.9|32
1626680030000|2021-07-19 07:33:50|743800.3|742800.3|743744.9|742744.9|743824.8|742824.8|743743.3|742743.3|32
1626680040000|2021-07-19 07:34:00|743741|742741|743753.1|742753.1|743762|742762|743735.2|742735.2|29
1626680050000|2021-07-19 07:34:10|743763.4|742763.4|743741.6|742741.6|743763.4|742763.4|743716.6|742716.6|32
1626680060000|2021-07-19 07:34:20|743741.9|742741.9|743730.9|742730.9|743750.5|742750.5|743718|742718|24
1626680070000|2021-07-19 07:34:30|743731.2|742731.2|743720.2|742720.2|743752.6|742752.6|743708|742708|31
1626680080000|2021-07-19 07:34:40|743721|742721|743724.2|742724.2|743740.5|742740.5|743716.6|742716.6|30
1626680090000|2021-07-19 07:34:50|743722.5|742722.5|743653.3|742653.3|743724.2|742724.2|743638.8|742638.8|34
1626680100000|2021-07-19 07:35:00|743650.3|742650.3|743706|742706|743706|742706|743630.6|742630.6|32
1626680110000|2021-07-19 07:35:10|743706.6|742706.6|743681.7|742681.7|743719.8|742719.8|743661.3|742661.3|27
1626680120000|2021-07-19 07:35:20|743688.5|742688.5|743698.9|742698.9|743704.2|742704.2|743660.3|742660.3|30
1626680130000|2021-07-19 07:35:30|743699.2|742699.2|743701.3|742701.3|743716.5|742716.5|743698.1|742698.1|35
1626680140000|2021-07-19 07:35:40|743700.6|742700.6|743785.9|742785.9|743795.2|742795.2|743700.6|742700.6|28
1626680150000|2021-07-19 07:35:50|743783.3|742783.3|743767|742767|743787.9|742787.9|743767|742767|31
1626680160000|2021-07-19 07:36:00|743756.5|742756.5|743758.5|742758.5|743763.1|742763.1|743725.2|742725.2|30
1626680170000|2021-07-19 07:36:10|743759.5|742759.5|743719.4|742719.4|743759.5|742759.5|743713.7|742713.7|32
1626680180000|2021-07-19 07:36:20|743719.6|742719.6|743751.8|742751.8|743759.5|742759.5|743707.3|742707.3|31
1626680190000|2021-07-19 07:36:30|743756.9|742756.9|743770.7|742770.7|743770.7|742770.7|743755.3|742755.3|28
1626680200000|2021-07-19 07:36:40|743764.7|742764.7|743716.5|742716.5|743765.3|742765.3|743715|742715|31
1626680210000|2021-07-19 07:36:50|743724.6|742724.6|743722.2|742722.2|743735.5|742735.5|743702.9|742702.9|29
1626680220000|2021-07-19 07:37:00|743726.5|742726.5|743671.7|742671.7|743726.8|742726.8|743667.7|742667.7|32
1626680230000|2021-07-19 07:37:10|743680.9|742680.9|743693.3|742693.3|743700|742700|743678.4|742678.4|32
1626680240000|2021-07-19 07:37:20|743693.9|742693.9|743640.5|742640.5|743697.9|742697.9|743620.4|742620.4|31
1626680250000|2021-07-19 07:37:30|743641.4|742641.4|743705.2|742705.2|743705.2|742705.2|743633.5|742633.5|27
1626680260000|2021-07-19 07:37:40|743704.4|742704.4|743696.3|742696.3|743704.7|742704.7|743684.3|742684.3|31
1626680270000|2021-07-19 07:37:50|743695.1|742695.1|744201.7|742201.7|744202.5|742711.7|743688.1|742198.7|31
1626680280000|2021-07-19 07:38:00|744202.8|742202.8|743698.4|742698.4|744202.8|742713.7|743685.8|742201.1|26
1626680290000|2021-07-19 07:38:10|743704.9|742704.9|743705.8|742705.8|743709.7|742709.7|743697.6|742697.6|21
1626680300000|2021-07-19 07:38:20|743701.5|742701.5|743772|742772|743776.6|742776.6|743701.5|742701.5|23
1626680310000|2021-07-19 07:38:30|743772.8|742772.8|743761.4|742761.4|743783.6|742783.6|743756|742756|26
1626680320000|2021-07-19 07:38:40|743760.3|742760.3|743662.2|742662.2|743761|742761|743651.3|742651.3|30
1626680330000|2021-07-19 07:38:50|743662.4|742662.4|743654.1|742654.1|743677.1|742677.1|743654.1|742654.1|21
1626680340000|2021-07-19 07:39:00|743656.2|742656.2|743658.6|742658.6|743673.7|742673.7|743646.7|742646.7|28
1626680350000|2021-07-19 07:39:10|743644.5|742644.5|743715.3|742715.3|743718.2|742718.2|743598|742598|32
1626680360000|2021-07-19 07:39:20|743717.4|742717.4|743742.3|742742.3|743770.3|742770.3|743710.5|742710.5|22
1626680370000|2021-07-19 07:39:30|743748.5|742748.5|743725.9|742725.9|743770.7|742770.7|743725.9|742725.9|30
1626680380000|2021-07-19 07:39:40|743725.7|742725.7|743762.9|742762.9|743766|742766|743720.3|742720.3|29
1626680390000|2021-07-19 07:39:50|743767|742767|744340.6|742340.6|744340.6|742846.2|743759.7|742340.6|34
1626680400000|2021-07-19 07:40:00|744338.4|742338.4|743933.6|742933.6|744417.1|742933.6|743839|742338.4|33
1626680410000|2021-07-19 07:40:10|743935.4|742935.4|744431.7|742431.7|744440.5|742935.4|743920|742426.7|34
1626680420000|2021-07-19 07:40:20|744432.3|742432.3|744442|742442|744442.1|742940.6|743908.4|742426|37
1626680430000|2021-07-19 07:40:30|744441.6|742441.6|743964.9|742964.9|744441.6|742973.3|743892.7|742432.7|32
1626680440000|2021-07-19 07:40:40|743966.3|742966.3|743958.5|742958.5|743971.3|742971.3|743950.1|742950.1|25
1626680450000|2021-07-19 07:40:50|743959.4|742959.4|743958.6|742958.6|743973.6|742973.6|743951|742951|20
1626680460000|2021-07-19 07:41:00|743960|742960|743960.1|742960.1|743974.1|742974.1|743944.8|742944.8|29
1626680470000|2021-07-19 07:41:10|743960.7|742960.7|743937.2|742937.2|743960.7|742960.7|743936.8|742936.8|27
1626680480000|2021-07-19 07:41:20|743937.3|742937.3|743932.1|742932.1|743937.3|742937.3|743906.2|742906.2|33
1626680490000|2021-07-19 07:41:30|743937.3|742937.3|743900.4|742900.4|744439.6|742939.7|743895|742439.6|37
1626680500000|2021-07-19 07:41:40|743895.9|742895.9|743929.6|742929.6|744407|742936.6|743880|742382.2|37
1626680510000|2021-07-19 07:41:50|743930|742930|743955|742955|743958.3|742958.3|743928.5|742928.5|37
1626680520000|2021-07-19 07:42:00|743940.8|742940.8|743859.5|742859.5|743947.9|742947.9|743859.1|742859.1|35
1626680530000|2021-07-19 07:42:10|743860.1|742860.1|743799.8|742799.8|743867.6|742867.6|743799.8|742799.8|35
1626680540000|2021-07-19 07:42:20|743798.5|742798.5|743780|742780|743817.6|742817.6|743768.5|742768.5|29
1626680550000|2021-07-19 07:42:30|743779.1|742779.1|743744.7|742744.7|744253|742783.7|743738.8|742253|27
1626680560000|2021-07-19 07:42:40|743743.7|742743.7|743732.2|742732.2|743743.7|742743.7|743732.2|742732.2|20
1626680570000|2021-07-19 07:42:50|743733.4|742733.4|743739.1|742739.1|743741.5|742741.5|743733|742733|20
1626680580000|2021-07-19 07:43:00|743738.4|742738.4|743770.9|742770.9|743817.4|742817.4|743737.7|742737.7|27
1626680590000|2021-07-19 07:43:10|743764.1|742764.1|743780.7|742780.7|743798.8|742798.8|743764.1|742764.1|26
1626680600000|2021-07-19 07:43:20|743768.7|742768.7|743786.8|742786.8|743789.5|742789.5|743768.7|742768.7|26
1626680610000|2021-07-19 07:43:30|743782.7|742782.7|743863.3|742863.3|743863.3|742863.3|743780.1|742780.1|35
1626680620000|2021-07-19 07:43:40|743876.3|742876.3|743869.2|742869.2|743881.2|742881.2|743839.1|742839.1|33
1626680630000|2021-07-19 07:43:50|743865.3|742865.3|743890.1|742890.1|743890.1|742890.1|743844.5|742844.5|34
1626680640000|2021-07-19 07:44:00|743895|742895|743886.6|742886.6|743922|742922|743878.2|742878.2|34
1626680650000|2021-07-19 07:44:10|743890.5|742890.5|743866.6|742866.6|743902.3|742902.3|743849.9|742849.9|24
1626680660000|2021-07-19 07:44:20|743870.4|742870.4|743867|742867|743914.5|742914.5|743864.6|742864.6|26
1626680670000|2021-07-19 07:44:30|743872.5|742872.5|743852.7|742852.7|743872.5|742872.5|743834.7|742834.7|28
1626680680000|2021-07-19 07:44:40|743849.7|742849.7|743792.5|742792.5|743862.8|742862.8|743789.5|742789.5|28
1626680690000|2021-07-19 07:44:50|743791.6|742791.6|743829.6|742829.6|744348.5|742846.8|743791.6|742326.4|37
1626680700000|2021-07-19 07:45:00|743829.7|742829.7|743852|742852|744353.8|742860.1|743822.3|742317.7|39
1626680710000|2021-07-19 07:45:10|743852.2|742852.2|743883|742883|743920.8|742920.8|743852.2|742852.2|31
1626680720000|2021-07-19 07:45:20|743891.3|742891.3|743893.5|742893.5|743894.5|742894.5|743886.8|742886.8|25
1626680730000|2021-07-19 07:45:30|743891.2|742891.2|743886.5|742886.5|744389.3|742941|743876.4|742388.6|27
1626680740000|2021-07-19 07:45:40|743888.8|742888.8|743942.4|742942.4|743950.6|742950.6|743888.8|742888.8|28
1626680750000|2021-07-19 07:45:50|743943.1|742943.1|743958|742958|743958|742958|743942.5|742942.5|23
1626680760000|2021-07-19 07:46:00|743956.2|742956.2|743965.4|742965.4|743970.9|742970.9|743955|742955|28
1626680770000|2021-07-19 07:46:10|743965.2|742965.2|743940.6|742940.6|743969.6|742969.6|743912.6|742912.6|26
1626680780000|2021-07-19 07:46:20|743941.3|742941.3|743890.3|742890.3|744389.7|742947|743851.4|742381.8|29
1626680790000|2021-07-19 07:46:30|743909.5|742909.5|743882.7|742882.7|744429.3|742932.1|743881.2|742408.8|33
1626680800000|2021-07-19 07:46:40|743881|742881|743886|742886|743893.5|742893.5|743876.5|742876.5|31
1626680810000|2021-07-19 07:46:50|743887.4|742887.4|743878.5|742878.5|743905.7|742905.7|743876.8|742876.8|25
1626680820000|2021-07-19 07:47:00|743872.5|742872.5|743869.7|742869.7|743885.4|742885.4|743855.5|742855.5|34
1626680830000|2021-07-19 07:47:10|743861.3|742861.3|743843.5|742843.5|743861.3|742861.3|743837.4|742837.4|30
1626680840000|2021-07-19 07:47:20|743843|742843|743797.5|742797.5|744332|742850.3|743797.5|742327|32
1626680850000|2021-07-19 07:47:30|743793|742793|743813.1|742813.1|743814.2|742814.2|743791.9|742791.9|26
1626680860000|2021-07-19 07:47:40|743812.2|742812.2|743810.1|742810.1|743812.2|742812.2|743799.2|742799.2|15
1626680870000|2021-07-19 07:47:50|743809.1|742809.1|743832|742832|744330.4|742833|743809.1|742315.5|26
1626680880000|2021-07-19 07:48:00|744343.2|742343.2|743852.5|742852.5|744366|742871|743842.9|742343.2|29
1626680890000|2021-07-19 07:48:10|743851.7|742851.7|743812.1|742812.1|743856.3|742856.3|743810.1|742810.1|23
1626680900000|2021-07-19 07:48:20|743805.5|742805.5|743806.5|742806.5|743812.3|742812.3|743802.4|742802.4|27
1626680910000|2021-07-19 07:48:30|743808.5|742808.5|743763.9|742763.9|743808.5|742808.5|743753.1|742753.1|16
1626680920000|2021-07-19 07:48:40|743761.4|742761.4|743769.9|742769.9|743783.3|742783.3|743761.4|742761.4|30
1626680930000|2021-07-19 07:48:50|743768.5|742768.5|743769.2|742769.2|743777.8|742777.8|743768.5|742768.5|17
1626680940000|2021-07-19 07:49:00|743768.1|742768.1|743786.5|742786.5|743788.8|742788.8|743767.2|742767.2|26
1626680950000|2021-07-19 07:49:10|743789.3|742789.3|743698.5|742698.5|743790|742790|743698.5|742698.5|29
1626680960000|2021-07-19 07:49:20|743717|742717|743713|742713|743739.2|742739.2|743687.9|742687.9|29
1626680970000|2021-07-19 07:49:30|743717.6|742717.6|743711.6|742711.6|743717.6|742717.6|743659|742659|29
1626680980000|2021-07-19 07:49:40|743709.6|742709.6|743702|742702|743711|742711|743683.4|742683.4|22
1626680990000|2021-07-19 07:49:50|743696.5|742696.5|743690|742690|743727.1|742727.1|743673|742673|33
1626681000000|2021-07-19 07:50:00|743684.2|742684.2|743706.7|742706.7|743712.1|742712.1|743674.5|742674.5|29
1626681010000|2021-07-19 07:50:10|743704.2|742704.2|743777.8|742777.8|744241.3|742782|743703.3|742241.3|31
1626681020000|2021-07-19 07:50:20|743777.1|742777.1|743816.5|742816.5|744254.4|742816.5|743752.2|742254.4|31
1626681030000|2021-07-19 07:50:30|743826|742826|743838.7|742838.7|743844.9|742844.9|743795.1|742795.1|30
1626681040000|2021-07-19 07:50:40|743840.9|742840.9|743821.3|742821.3|743852.6|742852.6|743816.2|742816.2|31
1626681050000|2021-07-19 07:50:50|743828.7|742828.7|743829.8|742829.8|743837.7|742837.7|743824.7|742824.7|20
1626681060000|2021-07-19 07:51:00|743833.2|742833.2|743820.2|742820.2|743847|742847|743819.5|742819.5|25
1626681070000|2021-07-19 07:51:10|743819.3|742819.3|743767|742767|743823|742823|743763.5|742763.5|25
1626681080000|2021-07-19 07:51:20|743764.5|742764.5|743760.5|742760.5|743764.5|742764.5|743747.1|742747.1|28
1626681090000|2021-07-19 07:51:30|743753.5|742753.5|743644|742644|743753.5|742753.5|743616.3|742616.3|28
1626681100000|2021-07-19 07:51:40|743630.7|742630.7|743629.5|742629.5|743636.6|742636.6|743612.4|742612.4|29
1626681110000|2021-07-19 07:51:50|743633.2|742633.2|743677|742677|743694.4|742694.4|743631.2|742631.2|28
1626681120000|2021-07-19 07:52:00|743676.8|742676.8|743736.7|742736.7|744221.2|742746.1|743675|742215.9|35
1626681130000|2021-07-19 07:52:10|743735.9|742735.9|743732.6|742732.6|743749.8|742749.8|743719.1|742719.1|36
1626681140000|2021-07-19 07:52:20|743741.3|742741.3|743743.2|742743.2|743761|742761|743662.4|742662.4|33
1626681150000|2021-07-19 07:52:30|743744.8|742744.8|743753.7|742753.7|743762.6|742762.6|743742.4|742742.4|23
1626681160000|2021-07-19 07:52:40|743747|742747|743724.2|742724.2|743773|742773|743722.2|742722.2|22
1626681170000|2021-07-19 07:52:50|743743.6|742743.6|743721.9|742721.9|744257.2|742751.7|743721.7|742246.8|23
1626681180000|2021-07-19 07:53:00|743723.8|742723.8|743727.1|742727.1|743730.5|742730.5|743723.8|742723.8|15
1626681190000|2021-07-19 07:53:10|743724.8|742724.8|743722.3|742722.3|743727.3|742727.3|743722.3|742722.3|18
1626681200000|2021-07-19 07:53:20|743726.9|742726.9|743592.8|742592.8|743726.9|742726.9|743592.8|742592.8|27
1626681210000|2021-07-19 07:53:30|743603.3|742603.3|743571.9|742571.9|743603.6|742603.6|743564.5|742564.5|31
1626681220000|2021-07-19 07:53:40|743579.3|742579.3|743577.5|742577.5|743579.3|742579.3|743544.8|742544.8|32
1626681230000|2021-07-19 07:53:50|743577.1|742577.1|743502.3|742502.3|743579.3|742579.3|743500|742500|30
1626681240000|2021-07-19 07:54:00|743501.1|742501.1|743497.7|742497.7|743516|742516|743497.7|742497.7|30
1626681250000|2021-07-19 07:54:10|743499.3|742499.3|743445.8|742445.8|743504.7|742504.7|743442.4|742442.4|35
1626681260000|2021-07-19 07:54:20|743948.2|741948.2|743499.5|742499.5|743948.2|742503.1|743437.7|741944.8|34
1626681270000|2021-07-19 07:54:30|743493.8|742493.8|743467|742467|743517.2|742517.2|743467|742467|34
1626681280000|2021-07-19 07:54:40|743469.8|742469.8|743492.4|742492.4|743494.2|742494.2|743455|742455|26
1626681290000|2021-07-19 07:54:50|743490.8|742490.8|743481.4|742481.4|743515|742515|743476.9|742476.9|21
1626681300000|2021-07-19 07:55:00|743504.3|742504.3|743554|742554|743565.8|742565.8|743498.6|742498.6|28
1626681310000|2021-07-19 07:55:10|743553.1|742553.1|743508.6|742508.6|743554|742554|743503.7|742503.7|25
1626681320000|2021-07-19 07:55:20|743510.5|742510.5|743511.3|742511.3|743512.3|742512.3|743508.1|742508.1|22
1626681330000|2021-07-19 07:55:30|743510.4|742510.4|743567.6|742567.6|743576.9|742576.9|743509.5|742509.5|29
1626681340000|2021-07-19 07:55:40|743567.3|742567.3|743580.5|742580.5|743580.5|742580.5|743555.6|742555.6|16
1626681350000|2021-07-19 07:55:50|743580.8|742580.8|743560.9|742560.9|743586.6|742586.6|743560.9|742560.9|23
1626681360000|2021-07-19 07:56:00|743560.6|742560.6|743647.5|742647.5|743649|742649|743560.6|742560.6|30
1626681370000|2021-07-19 07:56:10|743648.1|742648.1|743646.6|742646.6|743666.9|742666.9|743629.6|742629.6|22
1626681380000|2021-07-19 07:56:20|743662.5|742662.5|743670.6|742670.6|743680.1|742680.1|743644.2|742644.2|20
1626681390000|2021-07-19 07:56:30|743671|742671|743686.8|742686.8|743697.7|742697.7|743671|742671|26
1626681400000|2021-07-19 07:56:40|743736.9|742736.9|743722.2|742722.2|743736.9|742736.9|743710.3|742710.3|21
1626681410000|2021-07-19 07:56:50|743728|742728|743721.4|742721.4|743728|742728|743707|742707|23
1626681420000|2021-07-19 07:57:00|743720.9|742720.9|743722.2|742722.2|743732.9|742732.9|743707.6|742707.6|25
1626681430000|2021-07-19 07:57:10|743719.4|742719.4|743732.2|742732.2|743741.1|742741.1|743717.5|742717.5|26
1626681440000|2021-07-19 07:57:20|743728.3|742728.3|743725.8|742725.8|743741.2|742741.2|743720.9|742720.9|17
1626681450000|2021-07-19 07:57:30|743721|742721|743714.8|742714.8|743731.6|742731.6|743710|742710|22
1626681460000|2021-07-19 07:57:40|743714.7|742714.7|743713.7|742713.7|743724.6|742724.6|743713.7|742713.7|15
1626681470000|2021-07-19 07:57:50|743714.3|742714.3|743717.5|742717.5|743731|742731|743713.2|742713.2|20
1626681480000|2021-07-19 07:58:00|743712.8|742712.8|743714.5|742714.5|743728.9|742728.9|743712.8|742712.8|22
1626681490000|2021-07-19 07:58:10|743715.8|742715.8|743717|742717|743718.1|742718.1|743691|742691|25
1626681500000|2021-07-19 07:58:20|743714.8|742714.8|743717.2|742717.2|743721.7|742721.7|743714.8|742714.8|17
1626681510000|2021-07-19 07:58:30|743718.7|742718.7|743800|742800|743806.9|742806.9|743718.7|742718.7|21
1626681520000|2021-07-19 07:58:40|743810|742810|743766.5|742766.5|743815.6|742815.6|743766.5|742766.5|23
1626681530000|2021-07-19 07:58:50|743768.5|742768.5|743817.3|742817.3|743819.4|742819.4|743768.5|742768.5|31
1626681540000|2021-07-19 07:59:00|743818|742818|743808.2|742808.2|744306.5|742823.2|743768.9|742294.5|35
1626681550000|2021-07-19 07:59:10|743803.5|742803.5|743824.1|742824.1|743824.1|742824.1|743803.5|742803.5|25
1626681560000|2021-07-19 07:59:20|743840.7|742840.7|743815.4|742815.4|743846.1|742846.1|743791|742791|33
1626681570000|2021-07-19 07:59:30|743828.1|742828.1|743821.1|742821.1|743828.1|742828.1|743799.8|742799.8|34
1626681580000|2021-07-19 07:59:40|743821|742821|743814.4|742814.4|743824.7|742824.7|743797.7|742797.7|24
1626681590000|2021-07-19 07:59:50|743813.7|742813.7|743819.1|742819.1|743839|742839|743813|742813|30
1626681600000|2021-07-19 08:00:00|743819.8|742819.8|743869.9|742869.9|743869.9|742869.9|743793.2|742793.2|31
1626681610000|2021-07-19 08:00:10|743873|742873|743846.7|742846.7|743924.3|742924.3|743834.5|742834.5|29
1626681620000|2021-07-19 08:00:20|743849|742849|743806.5|742806.5|743857.3|742857.3|743797|742797|32
1626681630000|2021-07-19 08:00:30|743806.6|742806.6|743775.2|742775.2|743808.8|742808.8|743762.3|742762.3|28
1626681640000|2021-07-19 08:00:40|743766.7|742766.7|743803.2|742803.2|744315.2|742822.4|743766.7|742315.2|38
1626681650000|2021-07-19 08:00:50|743803.5|742803.5|743792.6|742792.6|743817|742817|743779.3|742779.3|38
1626681660000|2021-07-19 08:01:00|743791.3|742791.3|743782.5|742782.5|743799|742799|743776.4|742776.4|30
1626681670000|2021-07-19 08:01:10|743783.7|742783.7|743793.4|742793.4|743809.8|742809.8|743783.7|742783.7|27
1626681680000|2021-07-19 08:01:20|743795.8|742795.8|743772.2|742772.2|743809.9|742809.9|743751.1|742751.1|27
1626681690000|2021-07-19 08:01:30|743767.7|742767.7|743809.8|742809.8|743813.8|742813.8|743753.9|742753.9|37
1626681700000|2021-07-19 08:01:40|743809|742809|743801|742801|743846.3|742846.3|743799.8|742799.8|31
1626681710000|2021-07-19 08:01:50|743802|742802|743870.4|742870.4|743877.3|742877.3|743802|742802|31
1626681720000|2021-07-19 08:02:00|743871.4|742871.4|743879|742879|743882.7|742882.7|743859.9|742859.9|28
1626681730000|2021-07-19 08:02:10|743878.5|742878.5|743809.6|742809.6|743888.4|742888.4|743809.6|742809.6|33
1626681740000|2021-07-19 08:02:20|743812.4|742812.4|743876.6|742876.6|744349.3|742877.3|743755.6|742278.8|40
1626681750000|2021-07-19 08:02:30|743877.8|742877.8|744030.5|743030.5|744544|743052.2|743873.7|742544|34
1626681760000|2021-07-19 08:02:40|744029|743029|743913.4|742913.4|744031.7|743031.7|743899.7|742899.7|29
1626681770000|2021-07-19 08:02:50|743910.6|742910.6|743921.9|742921.9|744412.2|742949.5|743910.6|742405|29
1626681780000|2021-07-19 08:03:00|743921.4|742921.4|743917.6|742917.6|743935.5|742935.5|743917.1|742917.1|23
1626681790000|2021-07-19 08:03:10|743915.7|742915.7|743914.5|742914.5|744389.2|742936.4|743886|742386|33
1626681800000|2021-07-19 08:03:20|744411.8|742411.8|743930.4|742930.4|744411.8|742941.4|743895.8|742411.8|32
1626681810000|2021-07-19 08:03:30|743940.6|742940.6|743914.1|742914.1|744400|742940.6|743891.5|742390.5|31
1626681820000|2021-07-19 08:03:40|743914.6|742914.6|743912.9|742912.9|743915.2|742915.2|743912.3|742912.3|22
1626681830000|2021-07-19 08:03:50|743912.3|742912.3|743915.4|742915.4|743915.4|742915.4|743910|742910|12
1626681840000|2021-07-19 08:04:00|743915.5|742915.5|743918|742918|743918|742918|743913|742913|17
1626681850000|2021-07-19 08:04:10|743917.9|742917.9|743902.8|742902.8|743931.3|742931.3|743902.8|742902.8|25
1626681860000|2021-07-19 08:04:20|743904.2|742904.2|743915.1|742915.1|743919.2|742919.2|743904.2|742904.2|15
1626681870000|2021-07-19 08:04:30|743916.3|742916.3|743905.9|742905.9|743917.6|742917.6|743905.9|742905.9|12
1626681880000|2021-07-19 08:04:40|743906.3|742906.3|743880.9|742880.9|744387.5|742906.3|743870.1|742375.7|22
1626681890000|2021-07-19 08:04:50|743874.9|742874.9|743872.4|742872.4|744369|742881.6|743871.1|742369|30
1626681900000|2021-07-19 08:05:00|743874.2|742874.2|743852.1|742852.1|743880.3|742880.3|743842.5|742842.5|22
1626681910000|2021-07-19 08:05:10|743851|742851|743845.1|742845.1|743851.7|742851.7|743833|742833|22
1626681920000|2021-07-19 08:05:20|743846.2|742846.2|743854.9|742854.9|743865|742865|743841.4|742841.4|22
1626681930000|2021-07-19 08:05:30|743853.6|742853.6|743856.8|742856.8|743859.2|742859.2|743853.4|742853.4|24
1626681940000|2021-07-19 08:05:40|743859.7|742859.7|743832.4|742832.4|743883.8|742883.8|743832.4|742832.4|35
1626681950000|2021-07-19 08:05:50|743832.3|742832.3|743809.7|742809.7|743834.9|742834.9|743797|742797|28
1626681960000|2021-07-19 08:06:00|743812.4|742812.4|743809.2|742809.2|743822.3|742822.3|743807.9|742807.9|22
1626681970000|2021-07-19 08:06:10|743813.6|742813.6|743830.9|742830.9|743832.1|742832.1|743809.4|742809.4|25
1626681980000|2021-07-19 08:06:20|743830.4|742830.4|743832.8|742832.8|743834.3|742834.3|743820.2|742820.2|27
1626681990000|2021-07-19 08:06:30|743829.1|742829.1|743830.4|742830.4|743846.3|742846.3|743823.4|742823.4|33
1626682000000|2021-07-19 08:06:40|743833|742833|743840.3|742840.3|743842.2|742842.2|743825.6|742825.6|24
1626682010000|2021-07-19 08:06:50|743841|742841|743839.4|742839.4|743845.5|742845.5|743833.4|742833.4|21
1626682020000|2021-07-19 08:07:00|743841.3|742841.3|743824.1|742824.1|743844.6|742844.6|743817.6|742817.6|29
1626682030000|2021-07-19 08:07:10|743822.7|742822.7|743819.7|742819.7|743841.3|742841.3|743819.7|742819.7|28
1626682040000|2021-07-19 08:07:20|743818.4|742818.4|743903.2|742903.2|743919.8|742919.8|743816.9|742816.9|22
1626682050000|2021-07-19 08:07:30|743900.8|742900.8|743904|742904|743908.8|742908.8|743898.9|742898.9|17
1626682060000|2021-07-19 08:07:40|743902.6|742902.6|744025.4|743025.4|744025.4|743025.4|743900.6|742900.6|24
1626682070000|2021-07-19 08:07:50|744025.6|743025.6|743992.7|742992.7|744037.4|743037.4|743981|742981|36
1626682080000|2021-07-19 08:08:00|743994.7|742994.7|744053.1|743053.1|744512.3|743053.5|743994.7|742512.3|27
1626682090000|2021-07-19 08:08:10|744055.3|743055.3|744017.3|743017.3|744061.3|743061.3|744017.3|743017.3|29
1626682100000|2021-07-19 08:08:20|744018.8|743018.8|743988.2|742988.2|744018.8|743018.8|743982.3|742982.3|27
1626682110000|2021-07-19 08:08:30|743990.3|742990.3|743922|742922|743991.1|742991.1|743920.6|742920.6|27
1626682120000|2021-07-19 08:08:40|743928|742928|743948.1|742948.1|743951.2|742951.2|743928|742928|24
1626682130000|2021-07-19 08:08:50|743945.6|742945.6|743959.2|742959.2|743959.2|742959.2|743902.4|742902.4|30
1626682140000|2021-07-19 08:09:00|743958.5|742958.5|743998.5|742998.5|744015.3|743015.3|743958.5|742958.5|33
1626682150000|2021-07-19 08:09:10|744012.4|743012.4|744062.8|743062.8|744067.3|743067.3|744008.4|743008.4|30
1626682160000|2021-07-19 08:09:20|744067.1|743067.1|743958.9|742958.9|744067.1|743067.1|743886|742886|37
1626682170000|2021-07-19 08:09:30|743959.7|742959.7|743989.8|742989.8|743991.4|742991.4|743942.1|742942.1|36
1626682180000|2021-07-19 08:09:40|744003.8|743003.8|743932.1|742932.1|744417.3|743017.7|743828.3|742411.7|38
1626682190000|2021-07-19 08:09:50|743939.8|742939.8|744039.2|743039.2|744098.4|743098.4|743939.8|742939.8|37
1626682200000|2021-07-19 08:10:00|744022.1|743022.1|743976.6|742976.6|744526.7|743028.3|743968.6|742496.9|39
1626682210000|2021-07-19 08:10:10|743976.2|742976.2|743935.8|742935.8|743998.9|742998.9|743929.5|742929.5|37
1626682220000|2021-07-19 08:10:20|743940.2|742940.2|743920|742920|743947.4|742947.4|743920|742920|36
1626682230000|2021-07-19 08:10:30|743909.6|742909.6|743941.6|742941.6|743945.3|742945.3|743898.2|742898.2|38
1626682240000|2021-07-19 08:10:40|743944.3|742944.3|743860.2|742860.2|743951.6|742951.6|743819.6|742819.6|35
1626682250000|2021-07-19 08:10:50|743851.3|742851.3|743858.7|742858.7|743861.3|742861.3|743845.5|742845.5|28
1626682260000|2021-07-19 08:11:00|743861.8|742861.8|743898.7|742898.7|743898.7|742898.7|743848.4|742848.4|35
1626682270000|2021-07-19 08:11:10|743904.8|742904.8|743923|742923|743923|742923|743883.9|742883.9|29
1626682280000|2021-07-19 08:11:20|743917.2|742917.2|743867.8|742867.8|743922.2|742922.2|743866.4|742866.4|30
1626682290000|2021-07-19 08:11:30|743869.7|742869.7|743893.6|742893.6|743900.9|742900.9|743814.3|742814.3|28
1626682300000|2021-07-19 08:11:40|743890.7|742890.7|743888.8|742888.8|743911|742911|743874.1|742874.1|24
1626682310000|2021-07-19 08:11:50|743888.6|742888.6|743842.7|742842.7|743890.6|742890.6|743831.9|742831.9|29
1626682320000|2021-07-19 08:12:00|743859.8|742859.8|743846.5|742846.5|743889.2|742889.2|743836.8|742836.8|34
1626682330000|2021-07-19 08:12:10|743850.5|742850.5|743739.6|742739.6|743850.5|742850.5|743724.8|742724.8|29
1626682340000|2021-07-19 08:12:20|743737.7|742737.7|743728.2|742728.2|743737.7|742737.7|743728|742728|19
1626682350000|2021-07-19 08:12:30|743720.1|742720.1|743732.4|742732.4|743737.3|742737.3|743716.1|742716.1|33
1626682360000|2021-07-19 08:12:40|743736|742736|743732.6|742732.6|743746.1|742746.1|743727.6|742727.6|20
1626682370000|2021-07-19 08:12:50|743734.9|742734.9|743729.4|742729.4|743739.5|742739.5|743725.4|742725.4|20
1626682380000|2021-07-19 08:13:00|743722|742722|743701.5|742701.5|743725|742725|743692.1|742692.1|24
1626682390000|2021-07-19 08:13:10|743707.4|742707.4|743708.5|742708.5|743710|742710|743697.2|742697.2|22
1626682400000|2021-07-19 08:13:20|743701.1|742701.1|743726.9|742726.9|744218.4|742771.6|743699.3|742218.4|34
1626682410000|2021-07-19 08:13:30|743727.5|742727.5|743753|742753|743753|742753|743709.5|742709.5|25
1626682420000|2021-07-19 08:13:40|743746|742746|743779.4|742779.4|743796|742796|743740.3|742740.3|31
1626682430000|2021-07-19 08:13:50|743775.2|742775.2|743773|742773|743783|742783|743771.6|742771.6|15
1626682440000|2021-07-19 08:14:00|743773.7|742773.7|743843.4|742843.4|744346.6|742845.7|743773.7|742345|23
1626682450000|2021-07-19 08:14:10|743859.1|742859.1|743868.9|742868.9|743884.3|742884.3|743837.8|742837.8|31
1626682460000|2021-07-19 08:14:20|743859.6|742859.6|743841.6|742841.6|744355.6|742859.6|743838.4|742351.3|25
1626682470000|2021-07-19 08:14:30|743836.2|742836.2|743859.2|742859.2|744355.7|742859.2|743836.2|742348.2|25
1626682480000|2021-07-19 08:14:40|743858.2|742858.2|743810|742810|743858.2|742858.2|743801.1|742801.1|20
1626682490000|2021-07-19 08:14:50|743810.6|742810.6|743798.4|742798.4|743829.1|742829.1|743791.7|742791.7|31
1626682500000|2021-07-19 08:15:00|743828.9|742828.9|743814.8|742814.8|743837|742837|743799.4|742799.4|33
1626682510000|2021-07-19 08:15:10|743819.2|742819.2|743812.9|742812.9|743823.3|742823.3|743805.4|742805.4|30
1626682520000|2021-07-19 08:15:20|743832|742832|743841.9|742841.9|744360.7|742891.9|743832|742354.4|28
1626682530000|2021-07-19 08:15:30|743847.8|742847.8|743860.9|742860.9|743867.7|742867.7|743829.5|742829.5|32
1626682540000|2021-07-19 08:15:40|743850|742850|743848.5|742848.5|743877|742877|743841.2|742841.2|28
1626682550000|2021-07-19 08:15:50|743845.1|742845.1|743889.7|742889.7|743912.2|742912.2|743845.1|742845.1|30
1626682560000|2021-07-19 08:16:00|743893|742893|743889|742889|744377.2|742895.9|743838.1|742362|28
1626682570000|2021-07-19 08:16:10|743884.9|742884.9|743902.6|742902.6|743926.2|742926.2|743854.8|742854.8|26
1626682580000|2021-07-19 08:16:20|743901.5|742901.5|743906.3|742906.3|743923.2|742923.2|743899.5|742899.5|18
1626682590000|2021-07-19 08:16:30|743906.2|742906.2|743895.8|742895.8|743910.8|742910.8|743877.5|742877.5|25
1626682600000|2021-07-19 08:16:40|743890.2|742890.2|743901.8|742901.8|743907.8|742907.8|743887.3|742887.3|33
1626682610000|2021-07-19 08:16:50|743900|742900|743922.4|742922.4|743931.9|742931.9|743892|742892|25
1626682620000|2021-07-19 08:17:00|743923.3|742923.3|743927.9|742927.9|743945.9|742945.9|743923|742923|24
1626682630000|2021-07-19 08:17:10|743929|742929|743935.9|742935.9|743956.6|742956.6|743926.7|742926.7|24
1626682640000|2021-07-19 08:17:20|743959.4|742959.4|743967.8|742967.8|743974.2|742974.2|743955.8|742955.8|27
1626682650000|2021-07-19 08:17:30|743969.6|742969.6|743984.1|742984.1|743991.1|742991.1|743963|742963|26
1626682660000|2021-07-19 08:17:40|743980.9|742980.9|743982.7|742982.7|743987.4|742987.4|743977.5|742977.5|20
1626682670000|2021-07-19 08:17:50|743983|742983|743982.9|742982.9|743984.6|742984.6|743963.4|742963.4|18
1626682680000|2021-07-19 08:18:00|743986.2|742986.2|743982.8|742982.8|743997.4|742997.4|743965.3|742965.3|34
1626682690000|2021-07-19 08:18:10|743980.9|742980.9|744207.6|743207.6|744216.7|743216.7|743980.2|742980.2|32
1626682700000|2021-07-19 08:18:20|744212.5|743212.5|744192.2|743192.2|744226.6|743226.6|744184|743184|37
1626682710000|2021-07-19 08:18:30|744687.8|742687.8|744147.3|743147.3|744687.8|743197.6|744141.3|742687.8|36
1626682720000|2021-07-19 08:18:40|744147.7|743147.7|744082.4|743082.4|744604.4|743147.7|744082.4|742581.3|32
1626682730000|2021-07-19 08:18:50|744085.8|743085.8|744613.4|742613.4|744613.4|743138.9|744085.8|742586.6|37
1626682740000|2021-07-19 08:19:00|744614.1|742614.1|744114.1|743114.1|744626.4|743126.4|744112.4|742612.3|38
1626682750000|2021-07-19 08:19:10|744115.8|743115.8|744109.2|743109.2|744136.2|743136.2|744105.6|743105.6|36
1626682760000|2021-07-19 08:19:20|744108.8|743108.8|744169.2|743169.2|744181.6|743181.6|744108.8|743108.8|30
1626682770000|2021-07-19 08:19:30|744167.2|743167.2|744067.3|743067.3|744167.2|743167.2|744052.7|743052.7|35
1626682780000|2021-07-19 08:19:40|744073.5|743073.5|744210.9|743210.9|744210.9|743210.9|744073.5|743073.5|32
1626682790000|2021-07-19 08:19:50|744204.6|743204.6|744344.6|743344.6|744718.9|743344.6|744150|742679.4|35
1626682800000|2021-07-19 08:20:00|744340.3|743340.3|744382.8|743382.8|744856|743420|744340.3|742856|37
1626682810000|2021-07-19 08:20:10|744381.3|743381.3|744418.9|743418.9|744502.9|743502.9|744365.2|743365.2|34
1626682820000|2021-07-19 08:20:20|744420.8|743420.8|744941.8|742941.8|744971.2|743461.9|744420.8|742928.3|37
1626682830000|2021-07-19 08:20:30|744394.5|743394.5|744375.7|743375.7|744888.3|743418.6|744375.7|742875.5|38
1626682840000|2021-07-19 08:20:40|744376|743376|744371.7|743371.7|744875|743392|744367.8|742847.2|34
1626682850000|2021-07-19 08:20:50|744375.1|743375.1|744435.3|743435.3|744445.9|743445.9|744375.1|743375.1|35
1626682860000|2021-07-19 08:21:00|744427.4|743427.4|744836.6|742836.6|744848.2|743427.4|744332.5|742836.6|35
1626682870000|2021-07-19 08:21:10|744835.4|742835.4|744345.9|743345.9|744839.3|743351.3|744312.1|742835.4|32
1626682880000|2021-07-19 08:21:20|744340.2|743340.2|744313|743313|744820.6|743356.7|744311.2|742820.6|30
1626682890000|2021-07-19 08:21:30|744316.5|743316.5|744319.9|743319.9|744319.9|743319.9|744299.7|743299.7|31
1626682900000|2021-07-19 08:21:40|744317.5|743317.5|744322|743322|744324.4|743324.4|744305.7|743305.7|23
1626682910000|2021-07-19 08:21:50|744321.8|743321.8|744345.7|743345.7|744832.1|743345.9|744315.2|742832.1|30
1626682920000|2021-07-19 08:22:00|744346.3|743346.3|744327.7|743327.7|744346.3|743346.3|744300|743300|27
1626682930000|2021-07-19 08:22:10|744310.9|743310.9|744293.4|743293.4|744310.9|743310.9|744276.2|743276.2|30
1626682940000|2021-07-19 08:22:20|744294.1|743294.1|744256.7|743256.7|744295.4|743295.4|744253.3|743253.3|33
1626682950000|2021-07-19 08:22:30|744256.5|743256.5|744258.4|743258.4|744266.3|743266.3|744251.6|743251.6|29
1626682960000|2021-07-19 08:22:40|744257.2|743257.2|744240.5|743240.5|744734.1|743260.7|744208.3|742722.9|20
1626682970000|2021-07-19 08:22:50|744248.1|743248.1|744218.3|743218.3|744249|743249|744201.9|743201.9|28
1626682980000|2021-07-19 08:23:00|744216.3|743216.3|744733.2|742733.2|744733.2|743228|744204|742733.2|29
1626682990000|2021-07-19 08:23:10|744732.7|742732.7|744217|743217|744733.6|743253.8|744164.5|742732.7|30
1626683000000|2021-07-19 08:23:20|744715.5|742715.5|744179.1|743179.1|744715.5|743303.9|744172.2|742682|29
1626683010000|2021-07-19 08:23:30|744172.4|743172.4|744215.4|743215.4|744706.2|743215.4|744171.7|742675.2|30
1626683020000|2021-07-19 08:23:40|744216.1|743216.1|744279.3|743279.3|744702.7|743298.4|744205.8|742701.1|30
1626683030000|2021-07-19 08:23:50|744283.9|743283.9|744302.7|743302.7|744784.3|743302.7|744223.7|742716.2|35
1626683040000|2021-07-19 08:24:00|744302.4|743302.4|744355.9|743355.9|744855|743380.9|744292.8|742836|38
1626683050000|2021-07-19 08:24:10|744358.7|743358.7|744458.8|743458.8|744946.2|743463.6|744356.8|742945.8|35
1626683060000|2021-07-19 08:24:20|744956.3|742956.3|744501.9|743501.9|744959.4|743505.6|744447.8|742953.3|30
1626683070000|2021-07-19 08:24:30|744502.1|743502.1|744938.7|742938.7|744944.6|743503.1|744447.8|742938.7|35
1626683080000|2021-07-19 08:24:40|744937.3|742937.3|744462.6|743462.6|744937.3|743471|744449.9|742937.3|23
1626683090000|2021-07-19 08:24:50|744459.3|743459.3|744394.6|743394.6|744463.5|743463.5|744386|743386|28
1626683100000|2021-07-19 08:25:00|744397.3|743397.3|744901.5|742901.5|744904.1|743412.5|744387.2|742894.4|36
1626683110000|2021-07-19 08:25:10|744907.4|742907.4|744341.1|743341.1|744912.1|743414.5|744338.4|742901|27
1626683120000|2021-07-19 08:25:20|744341.8|743341.8|744294.3|743294.3|744855.9|743413.9|744294.3|742800.3|35
1626683130000|2021-07-19 08:25:30|744301.7|743301.7|744268.2|743268.2|744302.5|743302.5|744264.4|743264.4|26
1626683140000|2021-07-19 08:25:40|744266.5|743266.5|744281.9|743281.9|744283.2|743283.2|744261|743261|28
1626683150000|2021-07-19 08:25:50|744284.3|743284.3|744238.7|743238.7|744787.9|743290.2|744205.3|742738.6|36
1626683160000|2021-07-19 08:26:00|744238.5|743238.5|744219.3|743219.3|744720|743240.9|744215.4|742720|26
1626683170000|2021-07-19 08:26:10|744219.5|743219.5|744218.2|743218.2|744219.5|743219.5|744214.3|743214.3|21
1626683180000|2021-07-19 08:26:20|744217.8|743217.8|744120.5|743120.5|744643.7|743223.8|744120.5|742635.9|31
1626683190000|2021-07-19 08:26:30|744128|743128|744118.7|743118.7|744132.6|743132.6|744116.1|743116.1|27
1626683200000|2021-07-19 08:26:40|744078.5|743078.5|744081.4|743081.4|744605.2|743101.9|744078.5|742581.8|32
1626683210000|2021-07-19 08:26:50|744084|743084|744077|743077|744086.3|743086.3|744075.6|743075.6|27
1626683220000|2021-07-19 08:27:00|744074.8|743074.8|744074.7|743074.7|744080.5|743080.5|744069.1|743069.1|35
1626683230000|2021-07-19 08:27:10|744074.3|743074.3|744078.4|743078.4|744092.9|743092.9|744073.1|743073.1|32
1626683240000|2021-07-19 08:27:20|744077.7|743077.7|744008.2|743008.2|744081.1|743081.1|744000.1|743000.1|26
1626683250000|2021-07-19 08:27:30|744003.9|743003.9|743943.3|742943.3|744027.7|743027.7|743943.3|742943.3|31
1626683260000|2021-07-19 08:27:40|743944.5|742944.5|744010.8|743010.8|744010.8|743010.8|743940|742940|27
1626683270000|2021-07-19 08:27:50|744028.6|743028.6|744033.6|743033.6|744052.9|743052.9|744028.6|743028.6|25
1626683280000|2021-07-19 08:28:00|744030.9|743030.9|743940.7|742940.7|744038.1|743038.1|743924|742924|24
1626683290000|2021-07-19 08:28:10|743942.5|742942.5|743958|742958|743963.8|742963.8|743937.6|742937.6|29
1626683300000|2021-07-19 08:28:20|743951.4|742951.4|743986.9|742986.9|743988.2|742988.2|743951.4|742951.4|30
1626683310000|2021-07-19 08:28:30|743986.7|742986.7|743993.3|742993.3|744003.8|743003.8|743983.8|742983.8|30
1626683320000|2021-07-19 08:28:40|743995.6|742995.6|744006.7|743006.7|744006.7|743006.7|743995.2|742995.2|25
1626683330000|2021-07-19 08:28:50|744005.4|743005.4|743985.3|742985.3|744033|743033|743985.3|742985.3|28
1626683340000|2021-07-19 08:29:00|743983.8|742983.8|744029.9|743029.9|744030.1|743030.1|743982|742982|24
1626683350000|2021-07-19 08:29:10|744050.9|743050.9|744045.1|743045.1|744058.3|743058.3|744035.1|743035.1|25
1626683360000|2021-07-19 08:29:20|744050.8|743050.8|744101.5|743101.5|744135.3|743135.3|744050.8|743050.8|37
1626683370000|2021-07-19 08:29:30|744107.9|743107.9|744130.2|743130.2|744137.5|743137.5|744107.9|743107.9|36
1626683380000|2021-07-19 08:29:40|744128.9|743128.9|744127.5|743127.5|744137.4|743137.4|744106.7|743106.7|37
1626683390000|2021-07-19 08:29:50|744126.7|743126.7|744086.1|743086.1|744131.3|743131.3|744079.6|743079.6|34
1626683400000|2021-07-19 08:30:00|744086.3|743086.3|744129|743129|744130.7|743130.7|744073|743073|34
1626683410000|2021-07-19 08:30:10|744128.8|743128.8|744115.1|743115.1|744137.6|743137.6|744109.8|743109.8|34
1626683420000|2021-07-19 08:30:20|744116.9|743116.9|744101.9|743101.9|744140.6|743140.6|744089.2|743089.2|37
1626683430000|2021-07-19 08:30:30|744100.5|743100.5|744080.6|743080.6|744100.5|743100.5|744070.2|743070.2|31
1626683440000|2021-07-19 08:30:40|744079.6|743079.6|744127.1|743127.1|744131.5|743131.5|744078.9|743078.9|33
1626683450000|2021-07-19 08:30:50|744125.7|743125.7|744114|743114|744145|743145|744097.5|743097.5|31
1626683460000|2021-07-19 08:31:00|744113.7|743113.7|744147.5|743147.5|744175.3|743175.3|744113.7|743113.7|32
1626683470000|2021-07-19 08:31:10|744146.7|743146.7|744077.7|743077.7|744172.2|743172.2|744075|743075|35
1626683480000|2021-07-19 08:31:20|744078.1|743078.1|744165.7|743165.7|744165.7|743165.7|744066.4|743066.4|31
1626683490000|2021-07-19 08:31:30|744163.4|743163.4|744158|743158|744163.4|743163.4|744150.9|743150.9|29
1626683500000|2021-07-19 08:31:40|744165.1|743165.1|744134.1|743134.1|744165.1|743165.1|744134.1|743134.1|21
1626683510000|2021-07-19 08:31:50|744127.7|743127.7|744115.3|743115.3|744134.6|743134.6|744115.3|743115.3|25
1626683520000|2021-07-19 08:32:00|744116.1|743116.1|744123.2|743123.2|744123.5|743123.5|744116.1|743116.1|22
1626683530000|2021-07-19 08:32:10|744123.6|743123.6|744119.9|743119.9|744128.5|743128.5|744119.9|743119.9|19
1626683540000|2021-07-19 08:32:20|744121.2|743121.2|744132.3|743132.3|744132.3|743132.3|744121.2|743121.2|23
1626683550000|2021-07-19 08:32:30|744128.3|743128.3|744162.5|743162.5|744170.4|743170.4|744128.3|743128.3|26
1626683560000|2021-07-19 08:32:40|744167.4|743167.4|744180.3|743180.3|744204|743204|744167.3|743167.3|28
1626683570000|2021-07-19 08:32:50|744184.5|743184.5|744267.4|743267.4|744267.4|743267.4|744184.5|743184.5|31
1626683580000|2021-07-19 08:33:00|744268.9|743268.9|744256.6|743256.6|744274|743274|744254.4|743254.4|29
1626683590000|2021-07-19 08:33:10|744256.8|743256.8|744207.1|743207.1|744256.8|743256.8|744205|743205|27
1626683600000|2021-07-19 08:33:20|744208.3|743208.3|744231.4|743231.4|744239.1|743239.1|744208|743208|23
1626683610000|2021-07-19 08:33:30|744233.1|743233.1|744217.7|743217.7|744233.1|743233.1|744217.3|743217.3|23
1626683620000|2021-07-19 08:33:40|744219.4|743219.4|744220.4|743220.4|744226.2|743226.2|744216.9|743216.9|21
1626683630000|2021-07-19 08:33:50|744221.1|743221.1|744228.2|743228.2|744231|743231|744217.8|743217.8|17
1626683640000|2021-07-19 08:34:00|744229.7|743229.7|744254.8|743254.8|744271.4|743271.4|744228.4|743228.4|32
1626683650000|2021-07-19 08:34:10|744254.6|743254.6|744235.8|743235.8|744254.6|743254.6|744234.5|743234.5|31
1626683660000|2021-07-19 08:34:20|744243.1|743243.1|744235.5|743235.5|744244.4|743244.4|744233.3|743233.3|23
1626683670000|2021-07-19 08:34:30|744235.6|743235.6|744269.9|743269.9|744269.9|743269.9|744234.6|743234.6|26
1626683680000|2021-07-19 08:34:40|744268.3|743268.3|744306.8|743306.8|744306.8|743306.8|744268.3|743268.3|28
1626683690000|2021-07-19 08:34:50|744306.4|743306.4|744286.5|743286.5|744308.7|743308.7|744271.5|743271.5|23
1626683700000|2021-07-19 08:35:00|744291.1|743291.1|744303.3|743303.3|744335|743335|744255.6|743255.6|31
1626683710000|2021-07-19 08:35:10|744297.9|743297.9|744303.4|743303.4|744318.1|743318.1|744278.7|743278.7|28
1626683720000|2021-07-19 08:35:20|744302.8|743302.8|744397.2|743397.2|744402.4|743402.4|744302.8|743302.8|32
1626683730000|2021-07-19 08:35:30|744404.1|743404.1|744414.7|743414.7|744425.2|743425.2|744391.4|743391.4|35
1626683740000|2021-07-19 08:35:40|744413.4|743413.4|744431.5|743431.5|744442.5|743442.5|744409.3|743409.3|32
1626683750000|2021-07-19 08:35:50|744436.3|743436.3|744441.6|743441.6|744443.6|743443.6|744428.7|743428.7|22
1626683760000|2021-07-19 08:36:00|744444.6|743444.6|744429.9|743429.9|744456.6|743456.6|744426.6|743426.6|27
1626683770000|2021-07-19 08:36:10|744429.5|743429.5|744435|743435|744440|743440|744423.1|743423.1|27
1626683780000|2021-07-19 08:36:20|744425.2|743425.2|744517|743517|744523.6|743523.6|744419|743419|33
1626683790000|2021-07-19 08:36:30|744520.9|743520.9|744509|743509|744537|743537|744509|743509|28
1626683800000|2021-07-19 08:36:40|744511.2|743511.2|744557|743557|744571|743571|744510.6|743510.6|33
1626683810000|2021-07-19 08:36:50|744553.8|743553.8|744502.9|743502.9|744553.8|743553.8|744502.9|743502.9|34
1626683820000|2021-07-19 08:37:00|744500.7|743500.7|744457.1|743457.1|744508.1|743508.1|744457.1|743457.1|32
1626683830000|2021-07-19 08:37:10|744458.1|743458.1|744459.4|743459.4|744475.8|743475.8|744456.2|743456.2|29
1626683840000|2021-07-19 08:37:20|744408.3|743408.3|744431.4|743431.4|744431.4|743431.4|744396.6|743396.6|36
1626683850000|2021-07-19 08:37:30|744431.5|743431.5|744400.4|743400.4|744446.9|743446.9|744399.8|743399.8|30
1626683860000|2021-07-19 08:37:40|744405.6|743405.6|744399.9|743399.9|744406.5|743406.5|744382.4|743382.4|30
1626683870000|2021-07-19 08:37:50|744397.6|743397.6|744468.3|743468.3|744469.4|743469.4|744397|743397|32
1626683880000|2021-07-19 08:38:00|744467.9|743467.9|744586.5|743586.5|744586.5|743586.5|744457.5|743457.5|37
1626683890000|2021-07-19 08:38:10|744587.2|743587.2|744572.9|743572.9|744589.7|743589.7|744569.3|743569.3|33
1626683900000|2021-07-19 08:38:20|744574.6|743574.6|744620.7|743620.7|744641.1|743641.1|744564.3|743564.3|35
1626683910000|2021-07-19 08:38:30|744628.7|743628.7|744731.8|743731.8|744751.8|743751.8|744628.7|743628.7|34
1626683920000|2021-07-19 08:38:40|744731.4|743731.4|744808.3|743808.3|744809|743809|744731.4|743731.4|38
1626683930000|2021-07-19 08:38:50|744807.5|743807.5|745508.7|743508.7|745508.7|743986.6|744781.4|743476.6|40
1626683940000|2021-07-19 08:39:00|745530.6|743530.6|745436|743436|745537.5|744023.4|744941.9|743435.3|40
1626683950000|2021-07-19 08:39:10|744959.9|743959.9|744874.9|743874.9|745402.2|743984.7|744865.7|743402.2|39
1626683960000|2021-07-19 08:39:20|744881.8|743881.8|745406.7|743406.7|745408.6|743911.4|744876.8|743406.7|36
1626683970000|2021-07-19 08:39:30|744908.2|743908.2|744938.5|743938.5|744969.2|743969.2|744907.2|743907.2|36
1626683980000|2021-07-19 08:39:40|744952.7|743952.7|744988.2|743988.2|744988.2|743988.2|744932.4|743932.4|28
1626683990000|2021-07-19 08:39:50|744992.5|743992.5|745003.5|744003.5|745014.9|744014.9|744983.7|743983.7|32
1626684000000|2021-07-19 08:40:00|745003.9|744003.9|745021.5|744021.5|745066.8|744066.8|745003.9|744003.9|35
1626684010000|2021-07-19 08:40:10|745022.8|744022.8|744965.5|743965.5|745066.9|744066.9|744965.5|743965.5|32
1626684020000|2021-07-19 08:40:20|744966.9|743966.9|744918.7|743918.7|744970.3|743970.3|744876.1|743876.1|33
1626684030000|2021-07-19 08:40:30|744909.9|743909.9|745005.1|744005.1|745035.3|744035.3|744895.3|743895.3|39
1626684040000|2021-07-19 08:40:40|744969.3|743969.3|744881.9|743881.9|744974.8|743974.8|744867.8|743867.8|38
1626684050000|2021-07-19 08:40:50|744884.7|743884.7|745025|744025|745404.5|744033.8|744880.9|743394.7|34
1626684060000|2021-07-19 08:41:00|745005.5|744005.5|744995.3|743995.3|745034.2|744034.2|744990.5|743990.5|37
1626684070000|2021-07-19 08:41:10|745011.4|744011.4|744998.2|743998.2|745514.5|744012|744985.6|743506.5|33
1626684080000|2021-07-19 08:41:20|744998.9|743998.9|745534.5|743534.5|745535.5|744017.8|744973|743507.6|30
1626684090000|2021-07-19 08:41:30|745508.9|743508.9|745054.2|744054.2|745546.1|744061.8|745011.7|743508.9|34
1626684100000|2021-07-19 08:41:40|745052.4|744052.4|745036.3|744036.3|745052.4|744052.4|745003.7|744003.7|36
1626684110000|2021-07-19 08:41:50|745034.8|744034.8|745095.4|744095.4|745095.7|744095.7|745033.2|744033.2|31
1626684120000|2021-07-19 08:42:00|745094.3|744094.3|745893.2|743893.2|745893.2|744368.9|745094.3|743893.2|33
1626684130000|2021-07-19 08:42:10|745958.7|743958.7|746018.3|744018.3|746040.4|744545.1|745478.5|743958.7|40
1626684140000|2021-07-19 08:42:20|746016.9|744016.9|745497|744497|746016.9|744529.9|745494.5|743996.6|35
1626684150000|2021-07-19 08:42:30|745495.8|744495.8|745505.1|744505.1|746092.1|744594.7|745495.8|744065.1|38
1626684160000|2021-07-19 08:42:40|745502.1|744502.1|745825|743825|745825|744502.1|745233.9|743770.5|40
1626684170000|2021-07-19 08:42:50|745808.2|743808.2|745188.4|744188.4|745842.1|744333.5|745172.8|743702.9|37
1626684180000|2021-07-19 08:43:00|745672.3|743672.3|745665.7|743665.7|745685.6|744190.1|745020|743537.9|36
1626684190000|2021-07-19 08:43:10|745664.9|743664.9|745641.7|743641.7|745803.7|744298.3|745165.5|743619.5|39
1626684200000|2021-07-19 08:43:20|745641.2|743641.2|745759.4|743759.4|745767|744132.4|745079.8|743586.3|39
1626684210000|2021-07-19 08:43:30|745756|743756|745863.7|743863.7|745871.5|744336.4|745294|743756|39
1626684220000|2021-07-19 08:43:40|745878|743878|745840.8|743840.8|745900.7|743900.7|745794.7|743794.7|39
1626684230000|2021-07-19 08:43:50|745845.4|743845.4|745344|744344|745897.8|744395.2|745316.7|743809.4|37
1626684240000|2021-07-19 08:44:00|745844.4|743844.4|745869.1|743869.1|745869.1|744373.7|745309.5|743796.7|38
1626684250000|2021-07-19 08:44:10|745866.3|743866.3|745463|744463|745952.1|744468.4|745396|743866.3|36
1626684260000|2021-07-19 08:44:20|745464|744464|745573.4|744573.4|745578.5|744578.5|745457.3|744457.3|35
1626684270000|2021-07-19 08:44:30|745578.6|744578.6|745518.8|744518.8|746090.3|744602.5|745518.8|744019|37
1626684280000|2021-07-19 08:44:40|745518|744518|745347.1|744347.1|745518.4|744518.4|745347.1|744347.1|34
1626684290000|2021-07-19 08:44:50|745349.5|744349.5|745295.5|744295.5|745816.4|744399.6|745295|743813.5|38
1626684300000|2021-07-19 08:45:00|745338.3|744338.3|745965.3|743965.3|745977.5|744479.9|745338.3|743945.3|37
1626684310000|2021-07-19 08:45:10|745466.3|744466.3|745465.3|744465.3|745957|744492.9|745423.4|743949.9|36
1626684320000|2021-07-19 08:45:20|745466.7|744466.7|745449.1|744449.1|745476.4|744476.4|745435.2|744435.2|36
1626684330000|2021-07-19 08:45:30|745433.5|744433.5|745406.4|744406.4|745439.3|744439.3|745366.7|744366.7|32
1626684340000|2021-07-19 08:45:40|745413.3|744413.3|745362.2|744362.2|745413.3|744413.3|745357.8|744357.8|29
1626684350000|2021-07-19 08:45:50|745353.9|744353.9|745356.1|744356.1|745380.9|744380.9|745339.3|744339.3|33
1626684360000|2021-07-19 08:46:00|745357.4|744357.4|745396.7|744396.7|745397.4|744397.4|745357.4|744357.4|30
1626684370000|2021-07-19 08:46:10|745386.1|744386.1|745377|744377|745420.9|744420.9|745373.6|744373.6|37
1626684380000|2021-07-19 08:46:20|745381.7|744381.7|745850.8|743850.8|745850.9|744413.9|745339.8|743850.5|36
1626684390000|2021-07-19 08:46:30|745849.7|743849.7|745345.4|744345.4|745849.7|744346.5|745328|743837.8|30
1626684400000|2021-07-19 08:46:40|745343|744343|745292.6|744292.6|745823.3|744351.2|745281.1|743795|34
1626684410000|2021-07-19 08:46:50|745293.1|744293.1|745851.3|743851.3|745851.3|744343|745286.8|743798|34
1626684420000|2021-07-19 08:47:00|745850.5|743850.5|745413.6|744413.6|745932.5|744448|745371.8|743850.5|33
1626684430000|2021-07-19 08:47:10|745414|744414|745405.1|744405.1|745925.4|744433.6|745390|743902.6|38
1626684440000|2021-07-19 08:47:20|745407.3|744407.3|745418.5|744418.5|745909.7|744432|745393.5|743909.7|35
1626684450000|2021-07-19 08:47:30|745447|744447|745498.5|744498.5|745545.9|744545.9|745447|744447|33
1626684460000|2021-07-19 08:47:40|745496.5|744496.5|745490|744490|745517|744517|745475.7|744475.7|35
1626684470000|2021-07-19 08:47:50|745491.3|744491.3|745541.6|744541.6|745543|744543|745488.1|744488.1|34
1626684480000|2021-07-19 08:48:00|745537.7|744537.7|745440|744440|745564.9|744564.9|745435.8|744435.8|32
1626684490000|2021-07-19 08:48:10|745439.5|744439.5|745436.6|744436.6|745451.6|744451.6|745434.5|744434.5|29
1626684500000|2021-07-19 08:48:20|745434.4|744434.4|745439.6|744439.6|745947|744451.1|745410.1|743947|31
1626684510000|2021-07-19 08:48:30|745441|744441|745473.2|744473.2|745479.8|744479.8|745441|744441|33
1626684520000|2021-07-19 08:48:40|745534.5|744534.5|745479.4|744479.4|745551.1|744551.1|745479.4|744479.4|33
1626684530000|2021-07-19 08:48:50|745485.8|744485.8|745505|744505|745520.4|744520.4|745478.8|744478.8|33
1626684540000|2021-07-19 08:49:00|745506.2|744506.2|745489.7|744489.7|745550.8|744550.8|745478|744478|33
1626684550000|2021-07-19 08:49:10|745496.8|744496.8|745588.5|744588.5|745588.5|744588.5|745494.5|744494.5|36
1626684560000|2021-07-19 08:49:20|745580|744580|745607.7|744607.7|746070|744612.5|745555.5|744061.4|33
1626684570000|2021-07-19 08:49:30|745601.5|744601.5|745663.9|744663.9|745680.8|744680.8|745592|744592|30
1626684580000|2021-07-19 08:49:40|745685.2|744685.2|745652.2|744652.2|745689.3|744689.3|745634.1|744634.1|33
1626684590000|2021-07-19 08:49:50|745644.9|744644.9|745706.4|744706.4|746120|744729.3|745631.6|744120|32
1626684600000|2021-07-19 08:50:00|745700.5|744700.5|745746.5|744746.5|745768.1|744768.1|745700.5|744700.5|37
1626684610000|2021-07-19 08:50:10|745737.7|744737.7|745673.1|744673.1|745740|744740|745673.1|744673.1|34
1626684620000|2021-07-19 08:50:20|745671.8|744671.8|745726.5|744726.5|745737.3|744737.3|745648|744648|35
1626684630000|2021-07-19 08:50:30|745744|744744|745602.7|744602.7|745744|744744|745581.5|744581.5|34
1626684640000|2021-07-19 08:50:40|745592.4|744592.4|745589.5|744589.5|745594.1|744594.1|745572|744572|32
1626684650000|2021-07-19 08:50:50|745589|744589|745601.1|744601.1|745645.5|744645.5|745589|744589|33
1626684660000|2021-07-19 08:51:00|745604|744604|745594.7|744594.7|745626.3|744626.3|745583.7|744583.7|34
1626684670000|2021-07-19 08:51:10|745594.4|744594.4|745576.9|744576.9|745597.7|744597.7|745567.5|744567.5|26
1626684680000|2021-07-19 08:51:20|745587.9|744587.9|745486.5|744486.5|745587.9|744587.9|745461.7|744461.7|37
1626684690000|2021-07-19 08:51:30|745484.7|744484.7|745511|744511|745520|744520|745484.7|744484.7|31
1626684700000|2021-07-19 08:51:40|745504.4|744504.4|745506.4|744506.4|745511.7|744511.7|745504.4|744504.4|21
1626684710000|2021-07-19 08:51:50|745503.4|744503.4|745513.5|744513.5|745523|744523|745499.2|744499.2|25
1626684720000|2021-07-19 08:52:00|745504.9|744504.9|745531.3|744531.3|745535.9|744535.9|745504.9|744504.9|25
1626684730000|2021-07-19 08:52:10|745531.7|744531.7|745538.9|744538.9|745542.6|744542.6|745524.6|744524.6|23
1626684740000|2021-07-19 08:52:20|745538.6|744538.6|745540|744540|745540|744540|745531.4|744531.4|28
1626684750000|2021-07-19 08:52:30|745541.6|744541.6|745525.9|744525.9|745541.6|744541.6|745518.7|744518.7|19
1626684760000|2021-07-19 08:52:40|745527.3|744527.3|745530|744530|745538.6|744538.6|745509.2|744509.2|31
1626684770000|2021-07-19 08:52:50|745531|744531|745529|744529|745536.7|744536.7|745495.7|744495.7|34
1626684780000|2021-07-19 08:53:00|745530.2|744530.2|745506.6|744506.6|745536.2|744536.2|745506.6|744506.6|28
1626684790000|2021-07-19 08:53:10|745497.7|744497.7|745527|744527|745536.5|744536.5|745491.8|744491.8|29
1626684800000|2021-07-19 08:53:20|745528.2|744528.2|745517.8|744517.8|745532.5|744532.5|745513.5|744513.5|28
1626684810000|2021-07-19 08:53:30|745527.3|744527.3|745513|744513|745532.8|744532.8|745513|744513|25
1626684820000|2021-07-19 08:53:40|745516.8|744516.8|745528.9|744528.9|745535.2|744535.2|745511.2|744511.2|29
1626684830000|2021-07-19 08:53:50|745521.4|744521.4|745526.7|744526.7|745530|744530|745499.2|744499.2|26
1626684840000|2021-07-19 08:54:00|745525.8|744525.8|745536.4|744536.4|745577|744577|745520.2|744520.2|34
1626684850000|2021-07-19 08:54:10|745535|744535|745566|744566|745586.2|744586.2|745523.5|744523.5|32
1626684860000|2021-07-19 08:54:20|745567.5|744567.5|745502.8|744502.8|745583.1|744583.1|745502.8|744502.8|31
1626684870000|2021-07-19 08:54:30|745513.1|744513.1|745517.3|744517.3|745517.3|744517.3|745509.9|744509.9|29
1626684880000|2021-07-19 08:54:40|745517.6|744517.6|745483.4|744483.4|745517.6|744517.6|745474.1|744474.1|24
1626684890000|2021-07-19 08:54:50|745482.5|744482.5|745324.7|744324.7|745484.3|744484.3|745324.7|744324.7|30
1626684900000|2021-07-19 08:55:00|745336.1|744336.1|745358.8|744358.8|745361.7|744361.7|745295.4|744295.4|35
1626684910000|2021-07-19 08:55:10|745350|744350|745339.3|744339.3|745357.8|744357.8|745335.5|744335.5|30
1626684920000|2021-07-19 08:55:20|745340.8|744340.8|745336.9|744336.9|745343.6|744343.6|745326.1|744326.1|28
1626684930000|2021-07-19 08:55:30|745332.3|744332.3|745321.4|744321.4|745338.3|744338.3|745310.5|744310.5|27
1626684940000|2021-07-19 08:55:40|745319.4|744319.4|745282.2|744282.2|745320.9|744320.9|745265.1|744265.1|32
1626684950000|2021-07-19 08:55:50|745278.8|744278.8|745294.2|744294.2|745340|744340|745273.6|744273.6|34
1626684960000|2021-07-19 08:56:00|745295.8|744295.8|745297|744297|745804|744310.6|745286.1|743804|34
1626684970000|2021-07-19 08:56:10|745300|744300|745346.8|744346.8|745346.9|744346.9|745294.6|744294.6|31
1626684980000|2021-07-19 08:56:20|745413.2|744413.2|745347.8|744347.8|745870.9|744430.9|745343.9|743849.5|39
1626684990000|2021-07-19 08:56:30|745354.3|744354.3|745442.2|744442.2|745446.8|744446.8|745350.5|744350.5|38
1626685000000|2021-07-19 08:56:40|745447.3|744447.3|745377.6|744377.6|745913.7|744447.3|745377.6|743904.1|37
1626685010000|2021-07-19 08:56:50|745883.5|743883.5|745862.3|743862.3|745883.5|744422.4|745357.1|743857|36
1626685020000|2021-07-19 08:57:00|745338.5|744338.5|745324.6|744324.6|745346.4|744346.4|745323|744323|34
1626685030000|2021-07-19 08:57:10|745325|744325|745321.7|744321.7|745844|744345.2|745320.3|743841.4|25
1626685040000|2021-07-19 08:57:20|745319.9|744319.9|745347.9|744347.9|745356.1|744356.1|745319.9|744319.9|27
1626685050000|2021-07-19 08:57:30|745344.7|744344.7|745335.5|744335.5|745344.7|744344.7|745334|744334|24
1626685060000|2021-07-19 08:57:40|745334.7|744334.7|745392.8|744392.8|745404.5|744404.5|745334.7|744334.7|25
1626685070000|2021-07-19 08:57:50|745397|744397|745369.7|744369.7|745904.9|744397.4|745362.5|743863.6|31
1626685080000|2021-07-19 08:58:00|745368.9|744368.9|745368.9|744368.9|745410.1|744410.1|745365.7|744365.7|34
1626685090000|2021-07-19 08:58:10|745369.3|744369.3|745375.5|744375.5|745392.9|744392.9|745369.3|744369.3|28
1626685100000|2021-07-19 08:58:20|745378.9|744378.9|745366.8|744366.8|745412.5|744412.5|745363.8|744363.8|21
1626685110000|2021-07-19 08:58:30|745367.6|744367.6|745393.5|744393.5|745394.2|744394.2|745367.6|744367.6|19
1626685120000|2021-07-19 08:58:40|745394.1|744394.1|745385|744385|745394.1|744394.1|745365.8|744365.8|24
1626685130000|2021-07-19 08:58:50|745381.8|744381.8|745398|744398|745398|744398|745375.6|744375.6|25
1626685140000|2021-07-19 08:59:00|745407|744407|745351.8|744351.8|745407|744407|745351.8|744351.8|24
1626685150000|2021-07-19 08:59:10|745347.5|744347.5|745375.3|744375.3|745378.3|744378.3|745347.3|744347.3|31
1626685160000|2021-07-19 08:59:20|745374|744374|745268.2|744268.2|745374|744374|745268.2|744268.2|27
1626685170000|2021-07-19 08:59:30|745267.6|744267.6|745163.1|744163.1|745267.6|744267.6|745152.5|744152.5|38
1626685180000|2021-07-19 08:59:40|745124.8|744124.8|745066|744066|745130.5|744130.5|745050.3|744050.3|36
1626685190000|2021-07-19 08:59:50|745061.7|744061.7|745088.9|744088.9|745101.8|744101.8|745054.3|744054.3|38
1626685200000|2021-07-19 09:00:00|745089.6|744089.6|745359.2|744359.2|745852.6|744359.2|745089.6|743772.8|40
1626685210000|2021-07-19 09:00:10|745355.5|744355.5|745287.4|744287.4|745845.9|744376.8|745276.9|743824.4|39
1626685220000|2021-07-19 09:00:20|745282.1|744282.1|745224.4|744224.4|745765.5|744302.7|745220.9|743765.5|34
1626685230000|2021-07-19 09:00:30|745221|744221|745204.5|744204.5|745251.2|744251.2|745199|744199|34
1626685240000|2021-07-19 09:00:40|745205.1|744205.1|745199.9|744199.9|745212.8|744212.8|745195.7|744195.7|27
1626685250000|2021-07-19 09:00:50|745194.7|744194.7|745789.9|743789.9|745792.1|744294.1|745194.7|743789.9|28
1626685260000|2021-07-19 09:01:00|745290.7|744290.7|745299.3|744299.3|745793|744315|745286.2|743788|35
1626685270000|2021-07-19 09:01:10|745299.2|744299.2|745836.9|743836.9|745836.9|744362.1|745291.6|743836.9|35
1626685280000|2021-07-19 09:01:20|745833|743833|745338.2|744338.2|745845.1|744346.1|745325.7|743833|26
1626685290000|2021-07-19 09:01:30|745309.3|744309.3|745334.5|744334.5|745830.1|744334.5|745306.9|743817.1|34
1626685300000|2021-07-19 09:01:40|745342|744342|745306.5|744306.5|745834.5|744342|745306.1|743815.6|31
1626685310000|2021-07-19 09:01:50|745307|744307|745315.9|744315.9|745839.4|744339.2|745303.3|743808|30
1626685320000|2021-07-19 09:02:00|745325|744325|745327.7|744327.7|745340.3|744340.3|745312.3|744312.3|35
1626685330000|2021-07-19 09:02:10|745321.8|744321.8|745325.4|744325.4|745363.2|744363.2|745318.3|744318.3|28
1626685340000|2021-07-19 09:02:20|745316|744316|745318|744318|745321.7|744321.7|745303.4|744303.4|30
1626685350000|2021-07-19 09:02:30|745308.5|744308.5|745304.4|744304.4|745326.4|744326.4|745304.4|744304.4|24
1626685360000|2021-07-19 09:02:40|745306.1|744306.1|745203.1|744203.1|745306.1|744306.1|745198.7|744198.7|36
1626685370000|2021-07-19 09:02:50|745199.7|744199.7|745230.2|744230.2|745234.8|744234.8|745183.7|744183.7|32
1626685380000|2021-07-19 09:03:00|745232.7|744232.7|745256.5|744256.5|745271.6|744271.6|745228.6|744228.6|30
1626685390000|2021-07-19 09:03:10|745259|744259|745279|744279|745771.1|744279|745252.2|743770.6|31
1626685400000|2021-07-19 09:03:20|745268.3|744268.3|745178.9|744178.9|745274.1|744274.1|745162.4|744162.4|36
1626685410000|2021-07-19 09:03:30|745180.8|744180.8|745174.9|744174.9|745182.5|744182.5|745154.5|744154.5|28
1626685420000|2021-07-19 09:03:40|745174.1|744174.1|745150.8|744150.8|745175.6|744175.6|745134.9|744134.9|28
1626685430000|2021-07-19 09:03:50|745142.6|744142.6|745167.4|744167.4|745167.8|744167.8|745114.1|744114.1|34
1626685440000|2021-07-19 09:04:00|745167.5|744167.5|745188.2|744188.2|745205.4|744205.4|745165.1|744165.1|32
1626685450000|2021-07-19 09:04:10|745175.4|744175.4|745127.2|744127.2|745202|744202|745057.2|744057.2|30
1626685460000|2021-07-19 09:04:20|745121.8|744121.8|745135.5|744135.5|745147.2|744147.2|745116.5|744116.5|26
1626685470000|2021-07-19 09:04:30|745139.2|744139.2|745124.8|744124.8|745143.1|744143.1|745121.5|744121.5|33
1626685480000|2021-07-19 09:04:40|745113.7|744113.7|745009|744009|745113.7|744113.7|745008.6|744008.6|39
1626685490000|2021-07-19 09:04:50|745008.4|744008.4|744950.6|743950.6|745018|744018|744950.6|743950.6|29
1626685500000|2021-07-19 09:05:00|744952.7|743952.7|745031.3|744031.3|745031.3|744031.3|744928.2|743928.2|34
1626685510000|2021-07-19 09:05:10|745039.5|744039.5|745018.2|744018.2|745041.8|744041.8|745014.6|744014.6|25
1626685520000|2021-07-19 09:05:20|745022.2|744022.2|744983.3|743983.3|745022.2|744022.2|744965.5|743965.5|27
1626685530000|2021-07-19 09:05:30|744976.9|743976.9|744795.1|743795.1|744976.9|743976.9|744795.1|743795.1|33
1626685540000|2021-07-19 09:05:40|744810.6|743810.6|744829.7|743829.7|744847|743847|744808.4|743808.4|39
1626685550000|2021-07-19 09:05:50|744825.5|743825.5|744830.7|743830.7|744840|743840|744813.6|743813.6|33
1626685560000|2021-07-19 09:06:00|744830.3|743830.3|744881.2|743881.2|744913.4|743913.4|744830.2|743830.2|36
1626685570000|2021-07-19 09:06:10|744879.8|743879.8|744846.5|743846.5|744896.7|743896.7|744840.1|743840.1|32
1626685580000|2021-07-19 09:06:20|744856.1|743856.1|744829.9|743829.9|745333.5|743867.8|744822.9|743333.5|32
1626685590000|2021-07-19 09:06:30|744822.3|743822.3|744839|743839|744844.8|743844.8|744822.3|743822.3|31
1626685600000|2021-07-19 09:06:40|744830|743830|744819.9|743819.9|744881.7|743881.7|744819.2|743819.2|36
1626685610000|2021-07-19 09:06:50|744824.3|743824.3|745361.9|743361.9|745390.9|743885.9|744820.3|743345.2|38
1626685620000|2021-07-19 09:07:00|745361.4|743361.4|744861.5|743861.5|745374.7|743873.6|744855.5|743359.1|37
1626685630000|2021-07-19 09:07:10|744861.9|743861.9|744841.8|743841.8|745344.4|743861.9|744810.6|743341.5|30
1626685640000|2021-07-19 09:07:20|744841.7|743841.7|744852|743852|744883.4|743883.4|744824.6|743824.6|35
1626685650000|2021-07-19 09:07:30|744849.6|743849.6|744849.2|743849.2|744850.1|743850.1|744827.2|743827.2|33
1626685660000|2021-07-19 09:07:40|744842.9|743842.9|745447|743447|745447|743949.1|744842.9|743407.7|38
1626685670000|2021-07-19 09:07:50|744939.7|743939.7|744963.7|743963.7|745460.4|743973|744932.8|743455.5|33
1626685680000|2021-07-19 09:08:00|744964|743964|744946.3|743946.3|744967.9|743967.9|744930.8|743930.8|36
1626685690000|2021-07-19 09:08:10|744954|743954|745561.8|743561.8|745571.8|744099.3|744943.3|743559.3|38
1626685700000|2021-07-19 09:08:20|745064.1|744064.1|745022.5|744022.5|745567|744085|745006.2|743563.4|37
1626685710000|2021-07-19 09:08:30|745024.4|744024.4|745369.7|743369.7|745412.7|744024.4|744879.4|743367.8|37
1626685720000|2021-07-19 09:08:40|745369.6|743369.6|745424.7|743424.7|745426.6|743938.7|744915.2|743369.6|34
1626685730000|2021-07-19 09:08:50|745425|743425|744919.8|743919.8|745425|743928.9|744919.8|743414.9|37
1626685740000|2021-07-19 09:09:00|744914.5|743914.5|744869.6|743869.6|744939.4|743939.4|744868.5|743868.5|32
1626685750000|2021-07-19 09:09:10|744869.8|743869.8|744828.5|743828.5|745351.5|743869.8|744812.5|743351|26
1626685760000|2021-07-19 09:09:20|744829.2|743829.2|744870.6|743870.6|744870.6|743870.6|744826.1|743826.1|25
1626685770000|2021-07-19 09:09:30|744866.1|743866.1|744862.4|743862.4|744866.1|743866.1|744856.7|743856.7|25
1626685780000|2021-07-19 09:09:40|744862.1|743862.1|745368.8|743368.8|745368.8|743873.2|744848.2|743368.8|32
1626685790000|2021-07-19 09:09:50|745373.5|743373.5|744863.4|743863.4|745373.5|743887.5|744851.7|743373.5|35
1626685800000|2021-07-19 09:10:00|744863.5|743863.5|745351|743351|745351|743870|744851.1|743351|33
1626685810000|2021-07-19 09:10:10|744813.9|743813.9|744843.7|743843.7|744848.2|743848.2|744813.9|743813.9|35
1626685820000|2021-07-19 09:10:20|744839.6|743839.6|744823.4|743823.4|744842.4|743842.4|744817.2|743817.2|32
1626685830000|2021-07-19 09:10:30|744823|743823|744880.7|743880.7|744886.5|743886.5|744823|743823|32
1626685840000|2021-07-19 09:10:40|744881.1|743881.1|744922.5|743922.5|744932.4|743932.4|744878|743878|34
1626685850000|2021-07-19 09:10:50|744925.3|743925.3|745008.7|744008.7|745505.3|744010.6|744922.8|743497.5|32
1626685860000|2021-07-19 09:11:00|745019.6|744019.6|745097|744097|745108.8|744108.8|745019.6|744019.6|35
1626685870000|2021-07-19 09:11:10|745096.1|744096.1|745667.5|743667.5|745677.5|744178.5|745077.2|743665.6|39
1626685880000|2021-07-19 09:11:20|745135.9|744135.9|745609.5|743609.5|745626.5|744135.9|745074.5|743595.1|38
1626685890000|2021-07-19 09:11:30|745606.4|743606.4|745045.2|744045.2|745606.4|744101.2|745026.1|743523.7|36
1626685900000|2021-07-19 09:11:40|745050.9|744050.9|745537.3|743537.3|745551.6|744050.9|745037.4|743532.2|32
1626685910000|2021-07-19 09:11:50|745534.5|743534.5|744972.1|743972.1|745540.7|743988.9|744882.7|743423.5|37
1626685920000|2021-07-19 09:12:00|745463.5|743463.5|745075.8|744075.8|745479.9|744075.8|744953.9|743458.2|38
1626685930000|2021-07-19 09:12:10|745073.5|744073.5|745509.1|743509.1|745569.4|744073.5|744994.9|743485|37
1626685940000|2021-07-19 09:12:20|745005.3|744005.3|745570.5|743570.5|745570.5|744094.5|745005.3|743504.5|38
1626685950000|2021-07-19 09:12:30|745571.8|743571.8|745105.1|744105.1|745573.8|744105.1|745067|743564.9|30
1626685960000|2021-07-19 09:12:40|745097.5|744097.5|745597|743597|745597|744117.5|745076.2|743568.4|33
1626685970000|2021-07-19 09:12:50|745596.7|743596.7|745579.2|743579.2|745596.7|744098.5|745072.3|743569.7|30
1626685980000|2021-07-19 09:13:00|745579.3|743579.3|745607.1|743607.1|745607.3|744123.1|745101.8|743577.6|33
1626685990000|2021-07-19 09:13:10|745601|743601|745121.7|744121.7|745610.1|744132.7|745111.7|743600.2|29
1626686000000|2021-07-19 09:13:20|745120.9|744120.9|745680.7|743680.7|745707.9|744206.6|745120.9|743680.7|33
1626686010000|2021-07-19 09:13:30|745194.6|744194.6|745152.9|744152.9|745670.8|744194.6|745152.9|743664.5|22
1626686020000|2021-07-19 09:13:40|745144.3|744144.3|745126.5|744126.5|745144.3|744144.3|745126.5|744126.5|35
1626686030000|2021-07-19 09:13:50|745124.7|744124.7|745142.6|744142.6|745152.7|744152.7|745123.7|744123.7|30
1626686040000|2021-07-19 09:14:00|745142.8|744142.8|745152|744152|745152|744152|745132.1|744132.1|25
1626686050000|2021-07-19 09:14:10|745152.2|744152.2|745188.6|744188.6|745669.3|744189.1|745140.2|743666.2|33
1626686060000|2021-07-19 09:14:20|745194|744194|745167.8|744167.8|745709.3|744226.7|745167.2|743659|28
1626686070000|2021-07-19 09:14:30|745178.4|744178.4|745668.5|743668.5|745668.5|744178.4|745145.4|743668.5|32
1626686080000|2021-07-19 09:14:40|745668.7|743668.7|745142.2|744142.2|745668.7|744171.2|745141.1|743668.7|27
1626686090000|2021-07-19 09:14:50|745138.1|744138.1|745074.2|744074.2|745602.6|744148.4|745073.5|743571.4|35
1626686100000|2021-07-19 09:15:00|745086.7|744086.7|745629.8|743629.8|745629.8|744144.3|745080.5|743590.5|40
1626686110000|2021-07-19 09:15:10|745632.2|743632.2|745052|744052|745636.3|744098.1|745013.2|743524|35
1626686120000|2021-07-19 09:15:20|745050.7|744050.7|745104.9|744104.9|745591.5|744114.2|745050.7|743588.6|35
1626686130000|2021-07-19 09:15:30|745104|744104|745112.1|744112.1|745112.1|744112.1|745066.5|744066.5|31
1626686140000|2021-07-19 09:15:40|745103.2|744103.2|745105.8|744105.8|745610.8|744131.2|745102.3|743601.3|30
1626686150000|2021-07-19 09:15:50|745110.5|744110.5|745082.2|744082.2|745117.8|744117.8|745075.5|744075.5|27
1626686160000|2021-07-19 09:16:00|745080.3|744080.3|745093.5|744093.5|745608.1|744122.3|745078.3|743598.7|30
1626686170000|2021-07-19 09:16:10|745092.7|744092.7|745059.4|744059.4|745103.6|744103.6|745009.9|744009.9|33
1626686180000|2021-07-19 09:16:20|745056|744056|745051.7|744051.7|745542.4|744073|745019.8|743517.7|35
1626686190000|2021-07-19 09:16:30|745053.3|744053.3|745462.8|743462.8|745544|744057|744927.9|743462.8|34
1626686200000|2021-07-19 09:16:40|745466.2|743466.2|745026|744026|745466.2|744026|744940.3|743456.7|36
1626686210000|2021-07-19 09:16:50|745034.3|744034.3|745005.9|744005.9|745532.8|744034.3|745002.9|743502|39
1626686220000|2021-07-19 09:17:00|745002.7|744002.7|745093.1|744093.1|745579.7|744099.6|745002.7|743536|35
1626686230000|2021-07-19 09:17:10|745112.3|744112.3|745617.5|743617.5|745623.8|744126.2|745043.2|743542.6|35
1626686240000|2021-07-19 09:17:20|745618.7|743618.7|745590.6|743590.6|745622.3|744103.5|745048.3|743551.3|32
1626686250000|2021-07-19 09:17:30|745595.1|743595.1|745088.1|744088.1|745602.6|744100.1|745088.1|743588.6|25
1626686260000|2021-07-19 09:17:40|745087.6|744087.6|745078.2|744078.2|745635.6|744149.8|745077.8|743621.9|32
1626686270000|2021-07-19 09:17:50|745579.2|743579.2|745114.7|744114.7|745607.5|744117.8|745095.5|743579.2|33
1626686280000|2021-07-19 09:18:00|745088.8|744088.8|745593.4|743593.4|745600.1|744097.6|745077.9|743571.9|27
1626686290000|2021-07-19 09:18:10|745578.7|743578.7|745571.4|743571.4|745607.9|744090.7|745090.1|743570.6|29
1626686300000|2021-07-19 09:18:20|745583.8|743583.8|745552|743552|745583.8|744053.6|745050.4|743550.4|34
1626686310000|2021-07-19 09:18:30|745558.7|743558.7|745594.7|743594.7|745594.7|744091|745065|743558.7|33
1626686320000|2021-07-19 09:18:40|745611.1|743611.1|745085.5|744085.5|745611.1|744141.2|745085.5|743587.7|37
1626686330000|2021-07-19 09:18:50|745084.1|744084.1|745586.7|743586.7|745602.1|744099|745055.5|743586.7|31
1626686340000|2021-07-19 09:19:00|745586.5|743586.5|745089.7|744089.7|745598.7|744095.5|745070.1|743586.5|34
1626686350000|2021-07-19 09:19:10|745091.8|744091.8|745574.7|743574.7|745576.9|744093.7|745066.4|743559.3|33
1626686360000|2021-07-19 09:19:20|745574.3|743574.3|745558.2|743558.2|745576.8|744085|745050.7|743547.7|31
1626686370000|2021-07-19 09:19:30|745560.9|743560.9|745074.5|744074.5|745575.3|744081|745059|743553.1|30
1626686380000|2021-07-19 09:19:40|745073.8|744073.8|745544.1|743544.1|745595.3|744100.1|745056.1|743544.1|37
1626686390000|2021-07-19 09:19:50|745555.5|743555.5|745551|743551|745562.5|744080.6|745039.5|743545.9|32
1626686400000|2021-07-19 09:20:00|745552.6|743552.6|745562.6|743562.6|745565.8|743565.8|745547.7|743547.7|27
1626686410000|2021-07-19 09:20:10|745550|743550|745025|744025|745562|744037.2|745025|743549.4|32
1626686420000|2021-07-19 09:20:20|745026.6|744026.6|745039.8|744039.8|745046.7|744046.7|745026.6|744026.6|24
1626686430000|2021-07-19 09:20:30|745038.7|744038.7|745029|744029|745041.1|744041.1|745023.6|744023.6|29
1626686440000|2021-07-19 09:20:40|745028.6|744028.6|745025.9|744025.9|745053|744053|745022.1|744022.1|25
1626686450000|2021-07-19 09:20:50|745028.7|744028.7|745041.7|744041.7|745046|744046|745025.1|744025.1|26
1626686460000|2021-07-19 09:21:00|745035.5|744035.5|745051.3|744051.3|745082.3|744082.3|745033.8|744033.8|36
1626686470000|2021-07-19 09:21:10|745053.2|744053.2|745047.4|744047.4|745053.2|744053.2|745017|744017|36
1626686480000|2021-07-19 09:21:20|745047.5|744047.5|745563.3|743563.3|745563.3|744070.2|745022.3|743523.6|32
1626686490000|2021-07-19 09:21:30|745084.7|744084.7|745073|744073|745588.7|744112|745065.1|743573.5|37
1626686500000|2021-07-19 09:21:40|745072.5|744072.5|745131.2|744131.2|745620.4|744145.1|745068.9|743579.5|35
1626686510000|2021-07-19 09:21:50|745120.7|744120.7|745129.5|744129.5|745594.2|744134.2|745098.8|743593.9|39
1626686520000|2021-07-19 09:22:00|745127.6|744127.6|745072.5|744072.5|745590.2|744134|745071.2|743573.8|39
1626686530000|2021-07-19 09:22:10|745068.6|744068.6|745043.8|744043.8|745078.2|744078.2|745042|744042|24
1626686540000|2021-07-19 09:22:20|745045.8|744045.8|745035.5|744035.5|745054.7|744054.7|745035.5|744035.5|33
1626686550000|2021-07-19 09:22:30|745035.7|744035.7|745004.1|744004.1|745529.8|744047.1|744982.3|743529.8|29
1626686560000|2021-07-19 09:22:40|745004.3|744004.3|745033.5|744033.5|745526.2|744046.2|745003.5|743526.2|18
1626686570000|2021-07-19 09:22:50|745032.2|744032.2|745034|744034|745059.5|744059.5|745031.3|744031.3|34
1626686580000|2021-07-19 09:23:00|745043.1|744043.1|744992.6|743992.6|745050.3|744050.3|744946|743946|32
1626686590000|2021-07-19 09:23:10|744995.8|743995.8|744935|743935|744995.8|743995.8|744928|743928|29
1626686600000|2021-07-19 09:23:20|744932.4|743932.4|744943.9|743943.9|744973.2|743973.2|744932.4|743932.4|24
1626686610000|2021-07-19 09:23:30|744944.4|743944.4|744914.9|743914.9|744954.9|743954.9|744913.4|743913.4|36
1626686620000|2021-07-19 09:23:40|744904.1|743904.1|744897.1|743897.1|744914.3|743914.3|744897|743897|33
1626686630000|2021-07-19 09:23:50|744906|743906|744884.1|743884.1|744910.3|743910.3|744884.1|743884.1|29
1626686640000|2021-07-19 09:24:00|744885.6|743885.6|744885.8|743885.8|744898.9|743898.9|744879.4|743879.4|27
1626686650000|2021-07-19 09:24:10|744895.9|743895.9|744855.3|743855.3|744898.3|743898.3|744848|743848|35
1626686660000|2021-07-19 09:24:20|744852.5|743852.5|744885.1|743885.1|744892.9|743892.9|744849.3|743849.3|31
1626686670000|2021-07-19 09:24:30|744880.5|743880.5|744845.4|743845.4|744880.5|743880.5|744839.3|743839.3|33
1626686680000|2021-07-19 09:24:40|744842|743842|744788|743788|744851.3|743851.3|744786.8|743786.8|33
1626686690000|2021-07-19 09:24:50|744799.4|743799.4|744790.9|743790.9|745297.8|743810.8|744783.9|743294.6|31
1626686700000|2021-07-19 09:25:00|744802.2|743802.2|744780.5|743780.5|744808.8|743808.8|744769.9|743769.9|30
1626686710000|2021-07-19 09:25:10|744851.9|743851.9|744694.8|743694.8|744878.6|743878.6|744610.6|743610.6|39
1626686720000|2021-07-19 09:25:20|744696|743696|745249.5|743249.5|745257.9|743767.5|744686.5|743247.5|39
1626686730000|2021-07-19 09:25:30|745254.2|743254.2|744666.4|743666.4|745254.2|743787.5|744663|743254.2|39
1626686740000|2021-07-19 09:25:40|744670.7|743670.7|745136.1|743136.1|745136.4|743670.7|744636.9|743134.9|24
1626686750000|2021-07-19 09:25:50|745136.3|743136.3|744578.2|743578.2|745141.9|743652.8|744575.3|743121.7|30
1626686760000|2021-07-19 09:26:00|744549.1|743549.1|744541.8|743541.8|744554|743554|744532.4|743532.4|32
1626686770000|2021-07-19 09:26:10|744542.9|743542.9|744551.4|743551.4|744573.3|743573.3|744516.2|743516.2|29
1626686780000|2021-07-19 09:26:20|744492.9|743492.9|745039.2|743039.2|745042.9|743539.2|744455.9|743002.6|35
1626686790000|2021-07-19 09:26:30|745038.4|743038.4|744483.2|743483.2|745038.4|743507.6|744483|743034.9|29
1626686800000|2021-07-19 09:26:40|744491.8|743491.8|744487.8|743487.8|744554.3|743554.3|744476.2|743476.2|30
1626686810000|2021-07-19 09:26:50|744494.7|743494.7|744379.5|743379.5|744495.6|743495.6|744366.9|743366.9|37
1626686820000|2021-07-19 09:27:00|744374.6|743374.6|744362.2|743362.2|744851|743375.3|744342.9|742843.8|32
1626686830000|2021-07-19 09:27:10|744369.9|743369.9|744319.9|743319.9|744372.9|743372.9|744319.9|743319.9|27
1626686840000|2021-07-19 09:27:20|744324.1|743324.1|744343.4|743343.4|744375.3|743375.3|744324.1|743324.1|35
1626686850000|2021-07-19 09:27:30|744342.8|743342.8|744341|743341|744342.9|743342.9|744331.4|743331.4|22
1626686860000|2021-07-19 09:27:40|744340.9|743340.9|744336|743336|744341.3|743341.3|744327.7|743327.7|24
1626686870000|2021-07-19 09:27:50|744337.8|743337.8|744349.2|743349.2|744361.5|743361.5|744330.6|743330.6|33
1626686880000|2021-07-19 09:28:00|744346|743346|744366.3|743366.3|744374.1|743374.1|744346|743346|25
1626686890000|2021-07-19 09:28:10|744366.6|743366.6|744411.2|743411.2|744418.7|743418.7|744366.6|743366.6|29
1626686900000|2021-07-19 09:28:20|744415.8|743415.8|744412|743412|744415.8|743415.8|744389.7|743389.7|22
1626686910000|2021-07-19 09:28:30|744417.6|743417.6|744418.2|743418.2|744424.9|743424.9|744414.2|743414.2|22
1626686920000|2021-07-19 09:28:40|744417.9|743417.9|744422.8|743422.8|744429.3|743429.3|744417.8|743417.8|15
1626686930000|2021-07-19 09:28:50|744420.5|743420.5|744398.4|743398.4|744427.1|743427.1|744398.4|743398.4|18
1626686940000|2021-07-19 09:29:00|744399.7|743399.7|744401.6|743401.6|744404|743404|744393|743393|26
1626686950000|2021-07-19 09:29:10|744400.5|743400.5|744410.6|743410.6|744416|743416|744398.2|743398.2|22
1626686960000|2021-07-19 09:29:20|744409.7|743409.7|744410.2|743410.2|744413.8|743413.8|744381.7|743381.7|28
1626686970000|2021-07-19 09:29:30|744407.9|743407.9|744409.3|743409.3|744429|743429|744407.9|743407.9|12
1626686980000|2021-07-19 09:29:40|744413.2|743413.2|744415.3|743415.3|744424.9|743424.9|744410.9|743410.9|25
1626686990000|2021-07-19 09:29:50|744413.1|743413.1|744491.6|743491.6|744491.6|743491.6|744413.1|743413.1|28
1626687000000|2021-07-19 09:30:00|744491.2|743491.2|744492.1|743492.1|744492.6|743492.6|744478.5|743478.5|30
1626687010000|2021-07-19 09:30:10|744489.8|743489.8|744481.5|743481.5|744497.3|743497.3|744466.5|743466.5|28
1626687020000|2021-07-19 09:30:20|744483.8|743483.8|744436.3|743436.3|744495.7|743495.7|744424.2|743424.2|24
1626687030000|2021-07-19 09:30:30|744430.2|743430.2|744453.2|743453.2|744455.5|743455.5|744421|743421|35
1626687040000|2021-07-19 09:30:40|744454.2|743454.2|744454.1|743454.1|744463.9|743463.9|744448.1|743448.1|25
1626687050000|2021-07-19 09:30:50|744450.8|743450.8|744465|743465|744483.9|743483.9|744450.4|743450.4|26
1626687060000|2021-07-19 09:31:00|744467.5|743467.5|744483|743483|744484.6|743484.6|744459|743459|27
1626687070000|2021-07-19 09:31:10|744488.4|743488.4|744501.6|743501.6|744501.6|743501.6|744475.6|743475.6|31
1626687080000|2021-07-19 09:31:20|744499.5|743499.5|744492.6|743492.6|744525|743525|744487.3|743487.3|28
1626687090000|2021-07-19 09:31:30|744495.9|743495.9|744512.4|743512.4|744512.4|743512.4|744484.9|743484.9|31
1626687100000|2021-07-19 09:31:40|744510.1|743510.1|744511.6|743511.6|744514.4|743514.4|744504.7|743504.7|19
1626687110000|2021-07-19 09:31:50|744506.7|743506.7|744514.7|743514.7|744514.7|743514.7|744496.5|743496.5|22
1626687120000|2021-07-19 09:32:00|744515.2|743515.2|744503.1|743503.1|744515.2|743515.2|744483.5|743483.5|24
1626687130000|2021-07-19 09:32:10|744503.6|743503.6|744473.7|743473.7|744509.5|743509.5|744463.4|743463.4|21
1626687140000|2021-07-19 09:32:20|744465.6|743465.6|744514|743514|744522.1|743522.1|744465.6|743465.6|34
1626687150000|2021-07-19 09:32:30|744520.3|743520.3|744518.3|743518.3|744544.5|743544.5|744480.5|743480.5|37
1626687160000|2021-07-19 09:32:40|744516.8|743516.8|744497.3|743497.3|744529|743529|744492|743492|37
1626687170000|2021-07-19 09:32:50|744500|743500|744479.9|743479.9|744511.9|743511.9|744455.8|743455.8|30
1626687180000|2021-07-19 09:33:00|744480.6|743480.6|744916.4|742916.4|744916.4|743493|744404.1|742901.7|29
1626687190000|2021-07-19 09:33:10|744914|742914|744330.9|743330.9|744914|743426.5|744317.8|742890|27
1626687200000|2021-07-19 09:33:20|744333|743333|744308.3|743308.3|744333|743333|744304.4|743304.4|30
1626687210000|2021-07-19 09:33:30|744306.9|743306.9|744329.4|743329.4|744350|743350|744302.8|743302.8|35
1626687220000|2021-07-19 09:33:40|744334.5|743334.5|744326|743326|744335.7|743335.7|744310.5|743310.5|29
1626687230000|2021-07-19 09:33:50|744325.3|743325.3|744329.6|743329.6|744333.9|743333.9|744319.9|743319.9|33
1626687240000|2021-07-19 09:34:00|744326.6|743326.6|744471.3|743471.3|744479.6|743479.6|744321.3|743321.3|36
1626687250000|2021-07-19 09:34:10|744468.9|743468.9|744482.9|743482.9|744483.6|743483.6|744452.7|743452.7|31
1626687260000|2021-07-19 09:34:20|744484.1|743484.1|744472.9|743472.9|744488.1|743488.1|744467.8|743467.8|26
1626687270000|2021-07-19 09:34:30|744473.6|743473.6|744428.2|743428.2|744936.3|743473.6|744416.4|742933.6|33
1626687280000|2021-07-19 09:34:40|744421.3|743421.3|744400.1|743400.1|744898|743444.5|744387.3|742894|34
1626687290000|2021-07-19 09:34:50|744394.8|743394.8|744417.5|743417.5|744417.5|743417.5|744393.1|743393.1|26
1626687300000|2021-07-19 09:35:00|744413.3|743413.3|744405.7|743405.7|744421|743421|744404|743404|26
1626687310000|2021-07-19 09:35:10|744406.1|743406.1|744415.9|743415.9|744423.3|743423.3|744405.7|743405.7|26
1626687320000|2021-07-19 09:35:20|744416.4|743416.4|744905.6|742905.6|744909.8|743427.3|744396|742889.2|35
1626687330000|2021-07-19 09:35:30|744904.7|742904.7|744344.7|743344.7|744905.9|743399|744344.7|742901.9|28
1626687340000|2021-07-19 09:35:40|744343.7|743343.7|744320.9|743320.9|744354.1|743354.1|744320.9|743320.9|31
1626687350000|2021-07-19 09:35:50|744316.8|743316.8|744359.4|743359.4|744367.4|743367.4|744268.3|743268.3|36
1626687360000|2021-07-19 09:36:00|744360.6|743360.6|744373.9|743373.9|744861.4|743385|744343.2|742861.4|30
1626687370000|2021-07-19 09:36:10|744385.4|743385.4|744386.7|743386.7|744881.2|743390.5|744374.7|742873.5|26
1626687380000|2021-07-19 09:36:20|744387.8|743387.8|744878.4|742878.4|744882|743387.8|744374.9|742865.3|27
1626687390000|2021-07-19 09:36:30|744881.8|742881.8|744387.3|743387.3|744888.2|743405.4|744364.2|742873.3|31
1626687400000|2021-07-19 09:36:40|744394|743394|744929.3|742929.3|744929.3|743438.9|744394|742929.3|33
1626687410000|2021-07-19 09:36:50|744925|742925|744375.6|743375.6|744933.7|743429.2|744368.8|742863|31
1626687420000|2021-07-19 09:37:00|744870.6|742870.6|744839.1|742839.1|744870.6|743384|744335.4|742828.8|32
1626687430000|2021-07-19 09:37:10|744836.9|742836.9|744282.1|743282.1|744836.9|743340.7|744281.2|742782.3|38
1626687440000|2021-07-19 09:37:20|744281.7|743281.7|744302.2|743302.2|744786.3|743302.3|744279.3|742779.3|39
1626687450000|2021-07-19 09:37:30|744302.4|743302.4|744352.3|743352.3|744862.8|743374.5|744302.4|742853.3|37
1626687460000|2021-07-19 09:37:40|744353.7|743353.7|744867.7|742867.7|744871.4|743378|744316.9|742820.1|34
1626687470000|2021-07-19 09:37:50|744870.1|742870.1|744861|742861|744876.3|743371.9|744355|742843|32
1626687480000|2021-07-19 09:38:00|744860.5|742860.5|744829|742829|744866.7|743358.9|744355|742819.3|31
1626687490000|2021-07-19 09:38:10|744828.8|742828.8|744310.2|743310.2|744828.8|743318.4|744304.6|742799.7|34
1626687500000|2021-07-19 09:38:20|744312|743312|744297.4|743297.4|744814|743329.4|744297.3|742800.9|33
1626687510000|2021-07-19 09:38:30|744305.8|743305.8|744305.9|743305.9|744311|743311|744296.4|743296.4|28
1626687520000|2021-07-19 09:38:40|744305.1|743305.1|744813.3|742813.3|744818.9|743325.5|744304.1|742812|28
1626687530000|2021-07-19 09:38:50|744332.2|743332.2|744337.8|743337.8|744343.5|743343.5|744326|743326|26
1626687540000|2021-07-19 09:39:00|744389.3|743389.3|744406.5|743406.5|744895.1|743413.9|744381.3|742882|35
1626687550000|2021-07-19 09:39:10|744407.8|743407.8|744409.6|743409.6|744903.7|743418.8|744405.6|742895.6|25
1626687560000|2021-07-19 09:39:20|744406.7|743406.7|744409.5|743409.5|744417.1|743417.1|744406.3|743406.3|25
1626687570000|2021-07-19 09:39:30|744408.5|743408.5|744398.2|743398.2|744416.5|743416.5|744398.1|743398.1|29
1626687580000|2021-07-19 09:39:40|744397.1|743397.1|744381|743381|744894.5|743397.1|744370.4|742889|30
1626687590000|2021-07-19 09:39:50|744376|743376|744328.8|743328.8|744859.5|743381.4|744318.8|742845.6|27
1626687600000|2021-07-19 09:40:00|744329.8|743329.8|744371|743371|744871.8|743381.7|744329.8|742849.6|36
1626687610000|2021-07-19 09:40:10|744370.6|743370.6|744888.5|742888.5|744889.9|743389.6|744370.6|742879.9|21
1626687620000|2021-07-19 09:40:20|744888.4|742888.4|744380.6|743380.6|744890.8|743408.6|744368.6|742888.1|25
1626687630000|2021-07-19 09:40:30|744381.6|743381.6|744866.3|742866.3|744878.7|743381.6|744355.7|742860|26
1626687640000|2021-07-19 09:40:40|744866.9|742866.9|744870.1|742870.1|744875.4|742875.4|744862.9|742862.9|23
1626687650000|2021-07-19 09:40:50|744870.4|742870.4|744860|742860|744876.9|743381.2|744357.8|742856.3|29
1626687660000|2021-07-19 09:41:00|744866.8|742866.8|744844.6|742844.6|744866.8|743386.4|744346.1|742838.8|27
1626687670000|2021-07-19 09:41:10|744835.3|742835.3|744320|743320|744835.3|743330.3|744308.4|742800.1|30
1626687680000|2021-07-19 09:41:20|744321.5|743321.5|744325.4|743325.4|744329.4|743329.4|744314.9|743314.9|19
1626687690000|2021-07-19 09:41:30|744323.3|743323.3|744780.4|742780.4|744783.3|743325.1|744283.1|742778.7|27
1626687700000|2021-07-19 09:41:40|744775.3|742775.3|744298.3|743298.3|744792.9|743307.2|744293|742775.3|24
1626687710000|2021-07-19 09:41:50|744305.2|743305.2|744753.9|742753.9|744770.4|743305.2|744256.6|742752|20
1626687720000|2021-07-19 09:42:00|744256.7|743256.7|744732.4|742732.4|744742.3|743261.5|744225.8|742717.7|38
1626687730000|2021-07-19 09:42:10|744731|742731|744252.9|743252.9|744731.1|743253.8|744214.8|742698.5|36
1626687740000|2021-07-19 09:42:20|744252.4|743252.4|744248.4|743248.4|744768.9|743272.5|744219.2|742703.3|40
1626687750000|2021-07-19 09:42:30|744250.1|743250.1|744304|743304|744801.4|743316.8|744222.3|742709.5|36
1626687760000|2021-07-19 09:42:40|744797.2|742797.2|744303.5|743303.5|744812.2|743303.5|744302.3|742797.2|27
1626687770000|2021-07-19 09:42:50|744313.4|743313.4|744794.4|742794.4|744816.8|743322.7|744297.6|742780.8|37
1626687780000|2021-07-19 09:43:00|744790.6|742790.6|744786.6|742786.6|744799.9|743301.4|744282.5|742779.9|35
1626687790000|2021-07-19 09:43:10|744303.5|743303.5|744283.6|743283.6|744793.1|743303.5|744265.7|742786.2|34
1626687800000|2021-07-19 09:43:20|744284|743284|744252.6|743252.6|744791.6|743292|744239.5|742757.3|38
1626687810000|2021-07-19 09:43:30|744249.6|743249.6|744270.4|743270.4|744270.4|743270.4|744249.6|743249.6|24
1626687820000|2021-07-19 09:43:40|744274.2|743274.2|744252.2|743252.2|744774.4|743274.2|744252.2|742757.6|27
1626687830000|2021-07-19 09:43:50|744250.1|743250.1|744673.4|742673.4|744728.9|743250.1|744166|742661.5|34
1626687840000|2021-07-19 09:44:00|744670.8|742670.8|744188.5|743188.5|744691.4|743196|744186.7|742670.3|30
1626687850000|2021-07-19 09:44:10|744188.4|743188.4|744258.9|743258.9|744276.1|743276.1|744180.5|743180.5|29
1626687860000|2021-07-19 09:44:20|744276.4|743276.4|744317.5|743317.5|744324.4|743324.4|744270.8|743270.8|29
1626687870000|2021-07-19 09:44:30|744316.9|743316.9|744325|743325|744336.8|743336.8|744278|743278|31
1626687880000|2021-07-19 09:44:40|744324.8|743324.8|744302.9|743302.9|744324.8|743324.8|744302.7|743302.7|23
1626687890000|2021-07-19 09:44:50|744306.9|743306.9|744404.2|743404.2|744879.8|743404.2|744300.7|742845.9|35
1626687900000|2021-07-19 09:45:00|744390.1|743390.1|744327.8|743327.8|744879.3|743407.4|744321.2|742875.4|38
1626687910000|2021-07-19 09:45:10|744328|743328|744371.8|743371.8|744888.4|743395.5|744326.9|742859.7|38
1626687920000|2021-07-19 09:45:20|744371.9|743371.9|744878.4|742878.4|744895|743402.6|744371.9|742873.2|31
1626687930000|2021-07-19 09:45:30|744877.4|742877.4|744407.2|743407.2|744879.2|743441.3|744382.5|742877.4|31
1626687940000|2021-07-19 09:45:40|744419.5|743419.5|744913.7|742913.7|744923.3|743429.7|744406.8|742902.7|36
1626687950000|2021-07-19 09:45:50|744914.8|742914.8|744415.6|743415.6|744914.8|743423.5|744415|742902.6|32
1626687960000|2021-07-19 09:46:00|744412.9|743412.9|744948.4|742948.4|744961.4|743453.5|744412.5|742922.4|34
1626687970000|2021-07-19 09:46:10|744956.4|742956.4|744989|742989|744995.4|743487.5|744455.9|742938.4|38
1626687980000|2021-07-19 09:46:20|744991.2|742991.2|744974.3|742974.3|744991.2|743503.6|744474.1|742973.1|32
1626687990000|2021-07-19 09:46:30|744977|742977|744444.9|743444.9|744977|743491|744440|742941.1|35
1626688000000|2021-07-19 09:46:40|744444.5|743444.5|744468.3|743468.3|744942|743479.5|744441.4|742936.8|32
1626688010000|2021-07-19 09:46:50|744473.7|743473.7|744513.8|743513.8|744530.8|743530.8|744466.7|743466.7|23
1626688020000|2021-07-19 09:47:00|744509.7|743509.7|744541.5|743541.5|744553.6|743553.6|744509.7|743509.7|27
1626688030000|2021-07-19 09:47:10|744541.4|743541.4|744521.1|743521.1|745018.5|743543|744517.5|743016.5|27
1626688040000|2021-07-19 09:47:20|744519.1|743519.1|744599.8|743599.8|745055.2|743602.2|744519.1|743053.6|22
1626688050000|2021-07-19 09:47:30|744598.3|743598.3|744590.2|743590.2|744602.5|743602.5|744571.7|743571.7|32
1626688060000|2021-07-19 09:47:40|744591.1|743591.1|744579.6|743579.6|745074.7|743592.2|744557.3|743065.2|33
1626688070000|2021-07-19 09:47:50|745078.8|743078.8|744679.8|743679.8|745090.4|743699.4|744670.4|743078.8|28
1626688080000|2021-07-19 09:48:00|744678.4|743678.4|744678.9|743678.9|744691.3|743691.3|744670.4|743670.4|27
1626688090000|2021-07-19 09:48:10|744690.4|743690.4|744618.8|743618.8|744696.7|743696.7|744610.9|743610.9|22
1626688100000|2021-07-19 09:48:20|744607.5|743607.5|744665.6|743665.6|744665.6|743665.6|744603|743603|27
1626688110000|2021-07-19 09:48:30|744663.2|743663.2|744657.8|743657.8|744674.7|743674.7|744654.6|743654.6|31
1626688120000|2021-07-19 09:48:40|744655.3|743655.3|744651.3|743651.3|745146.9|743657.3|744626|743139.4|28
1626688130000|2021-07-19 09:48:50|745158|743158|744707.8|743707.8|745201|743733.2|744678.1|743157.9|33
1626688140000|2021-07-19 09:49:00|744711.8|743711.8|744706.5|743706.5|744716.6|743716.6|744685.8|743685.8|30
1626688150000|2021-07-19 09:49:10|744699.8|743699.8|745135.5|743135.5|745153.3|743699.8|744634.2|743135.5|36
1626688160000|2021-07-19 09:49:20|745132.8|743132.8|744660.5|743660.5|745132.8|743660.5|744634.3|743132.3|27
1626688170000|2021-07-19 09:49:30|744660.1|743660.1|744762|743762|744778.2|743778.2|744660.1|743660.1|23
1626688180000|2021-07-19 09:49:40|745271.6|743271.6|744758.7|743758.7|745271.8|743772.6|744745.6|743271.6|25
1626688190000|2021-07-19 09:49:50|744758.5|743758.5|744757|743757|744764.7|743764.7|744744.9|743744.9|28
1626688200000|2021-07-19 09:50:00|744761.3|743761.3|744785.9|743785.9|745322|743824.2|744761.3|743322|31
1626688210000|2021-07-19 09:50:10|744784.7|743784.7|744808.4|743808.4|744815.6|743815.6|744773.2|743773.2|27
1626688220000|2021-07-19 09:50:20|744806.6|743806.6|744895.2|743895.2|745410.5|743907.9|744806|743337.9|30
1626688230000|2021-07-19 09:50:30|744898.2|743898.2|744924.2|743924.2|745411.5|743935.6|744896.7|743405.6|39
1626688240000|2021-07-19 09:50:40|744930.9|743930.9|745561.7|743561.7|745561.7|743956.6|744924.8|743431.1|28
1626688250000|2021-07-19 09:50:50|745000|744000|745677.9|743677.9|745690.6|744166.5|745000|743529.7|35
1626688260000|2021-07-19 09:51:00|745167.6|744167.6|745162.7|744162.7|745676.6|744177.1|745139.2|743652.6|37
1626688270000|2021-07-19 09:51:10|745156.2|744156.2|745179.8|744179.8|745664.1|744205.4|745140.9|743656.2|36
1626688280000|2021-07-19 09:51:20|745186.1|744186.1|745191.1|744191.1|745707.5|744197.5|745150.4|743694.5|31
1626688290000|2021-07-19 09:51:30|745223.1|744223.1|745184|744184|745670.7|744223.1|745153.2|743652.7|26
1626688300000|2021-07-19 09:51:40|745174.7|744174.7|745173.1|744173.1|745196.9|744196.9|745169.1|744169.1|24
1626688310000|2021-07-19 09:51:50|745172.9|744172.9|745242.4|744242.4|745764.9|744302.4|745164.2|743739.8|36
1626688320000|2021-07-19 09:52:00|745232.3|744232.3|745246.6|744246.6|745770.6|744277.1|745232.3|743759.5|37
1626688330000|2021-07-19 09:52:10|745251.8|744251.8|745269.6|744269.6|745282|744282|745222|744222|34
1626688340000|2021-07-19 09:52:20|745271.2|744271.2|745323.3|744323.3|745354.3|744354.3|745260.1|744260.1|18
1626688350000|2021-07-19 09:52:30|745316.3|744316.3|745280.9|744280.9|745798.7|744329.7|745258.3|743773.7|34
1626688360000|2021-07-19 09:52:40|745281.2|744281.2|745291|744291|745298.4|744298.4|745267|744267|28
1626688370000|2021-07-19 09:52:50|745287.4|744287.4|745276.9|744276.9|745791.6|744311.7|745245.6|743790.2|31
1626688380000|2021-07-19 09:53:00|745285.4|744285.4|745317.9|744317.9|745320.5|744320.5|745267.1|744267.1|29
1626688390000|2021-07-19 09:53:10|745313.3|744313.3|745374.5|744374.5|745374.5|744374.5|745298.9|744298.9|33
1626688400000|2021-07-19 09:53:20|745382.4|744382.4|745419.4|744419.4|745430|744430|745357.4|744357.4|32
1626688410000|2021-07-19 09:53:30|745411.2|744411.2|745470.9|744470.9|745947.2|744486.4|745410|743924.7|35
1626688420000|2021-07-19 09:53:40|745463.5|744463.5|745544.1|744544.1|746009.6|744566.3|745459.3|744009.6|38
1626688430000|2021-07-19 09:53:50|745537.2|744537.2|745436.4|744436.4|746010.6|744553.4|745406.3|744008.6|36
1626688440000|2021-07-19 09:54:00|745412.9|744412.9|745439.8|744439.8|745948.8|744447.7|745374.5|743895.5|39
1626688450000|2021-07-19 09:54:10|745446|744446|745965|743965|745965|744462.7|745432.8|743935.6|36
1626688460000|2021-07-19 09:54:20|745959.4|743959.4|745927.3|743927.3|745960.3|744458.6|745406.2|743927.3|35
1626688470000|2021-07-19 09:54:30|745910.6|743910.6|745388.7|744388.7|745910.6|744426.1|745358.7|743858|33
1626688480000|2021-07-19 09:54:40|745912.3|743912.3|745370.2|744370.2|745912.3|744394.7|745360.2|743885|29
1626688490000|2021-07-19 09:54:50|745373.8|744373.8|745390|744390|745424.8|744424.8|745366.9|744366.9|27
1626688500000|2021-07-19 09:55:00|745404.6|744404.6|745433.4|744433.4|745453.6|744453.6|745395.7|744395.7|29
1626688510000|2021-07-19 09:55:10|745436.4|744436.4|745432.8|744432.8|745445.9|744445.9|745430.7|744430.7|27
1626688520000|2021-07-19 09:55:20|745434.3|744434.3|745426.8|744426.8|745443.5|744443.5|745418.1|744418.1|32
1626688530000|2021-07-19 09:55:30|745425.9|744425.9|745468.4|744468.4|745983.4|744545.8|745425.9|743926.3|35
1626688540000|2021-07-19 09:55:40|745491.7|744491.7|745470.2|744470.2|745511|744511|745464.6|744464.6|32
1626688550000|2021-07-19 09:55:50|745476|744476|745474.4|744474.4|745493.4|744493.4|745453.8|744453.8|33
1626688560000|2021-07-19 09:56:00|745479.3|744479.3|745416.5|744416.5|745489.6|744489.6|745412.3|744412.3|36
1626688570000|2021-07-19 09:56:10|745411.6|744411.6|745428.7|744428.7|745922.8|744453.6|745398.7|743913.6|33
1626688580000|2021-07-19 09:56:20|745439.2|744439.2|745363.6|744363.6|745906.8|744439.2|745347|743840.9|34
1626688590000|2021-07-19 09:56:30|745374.8|744374.8|745347.7|744347.7|745870.7|744374.8|745330.1|743866.4|33
1626688600000|2021-07-19 09:56:40|745360.4|744360.4|745355.6|744355.6|745362.3|744362.3|745351.5|744351.5|28
1626688610000|2021-07-19 09:56:50|745355.8|744355.8|745337.9|744337.9|745849.8|744359.1|745326.9|743836.4|28
1626688620000|2021-07-19 09:57:00|745330.7|744330.7|745343|744343|745864.9|744379|745319|743829.4|35
1626688630000|2021-07-19 09:57:10|745366.1|744366.1|745344.2|744344.2|745823|744375|745318.8|743823|35
1626688640000|2021-07-19 09:57:20|745344.7|744344.7|745366|744366|745384.8|744384.8|745291.2|744291.2|32
1626688650000|2021-07-19 09:57:30|745363.5|744363.5|745373.7|744373.7|745381.7|744381.7|745358.4|744358.4|28
1626688660000|2021-07-19 09:57:40|745370.5|744370.5|745373.6|744373.6|745380.2|744380.2|745365.8|744365.8|28
1626688670000|2021-07-19 09:57:50|745374.8|744374.8|745365.9|744365.9|745384|744384|745361.6|744361.6|28
1626688680000|2021-07-19 09:58:00|745366.3|744366.3|745376|744376|745401.3|744401.3|745359.9|744359.9|29
1626688690000|2021-07-19 09:58:10|745376.2|744376.2|745382.2|744382.2|745382.2|744382.2|745371.3|744371.3|19
1626688700000|2021-07-19 09:58:20|745378.1|744378.1|745385.2|744385.2|745432.5|744432.5|745375.3|744375.3|23
1626688710000|2021-07-19 09:58:30|745389.5|744389.5|745410.3|744410.3|745891.4|744435.9|745361.9|743891.4|29
1626688720000|2021-07-19 09:58:40|745412.7|744412.7|745425.8|744425.8|745443.8|744443.8|745412.7|744412.7|27
1626688730000|2021-07-19 09:58:50|745427.8|744427.8|745448.3|744448.3|745463.1|744463.1|745420|744420|28
1626688740000|2021-07-19 09:59:00|745436.3|744436.3|745438.8|744438.8|745446.7|744446.7|745421.5|744421.5|29
1626688750000|2021-07-19 09:59:10|745457.2|744457.2|745440.4|744440.4|745457.2|744457.2|745433.2|744433.2|32
1626688760000|2021-07-19 09:59:20|745437.3|744437.3|745414.9|744414.9|745441|744441|745414.9|744414.9|33
1626688770000|2021-07-19 09:59:30|745411.9|744411.9|745455|744455|745458.4|744458.4|745406.4|744406.4|33
1626688780000|2021-07-19 09:59:40|745446.1|744446.1|745558.7|744558.7|745558.7|744558.7|745446.1|744446.1|36
1626688790000|2021-07-19 09:59:50|745554.8|744554.8|745730.6|744730.6|746248.9|744734|745537.9|744239.4|39
1626688800000|2021-07-19 10:00:00|745738.7|744738.7|746524.9|744524.9|746554.1|744882.4|745717.2|744238.5|39
1626688810000|2021-07-19 10:00:10|746490.5|744490.5|745998.6|744998.6|746565.4|745003.8|745958.4|744438.3|40
1626688820000|2021-07-19 10:00:20|746511|744511|745965.5|744965.5|746511|744998.9|745943|744434|37
1626688830000|2021-07-19 10:00:30|745963.7|744963.7|745925.6|744925.6|746437.4|744991.6|745918.2|744433.1|33
1626688840000|2021-07-19 10:00:40|745907.3|744907.3|745964.8|744964.8|746473.2|744965.8|745907.3|744395|34
1626688850000|2021-07-19 10:00:50|745961|744961|745977.5|744977.5|746489.8|745001|745960.8|744469.1|35
1626688860000|2021-07-19 10:01:00|745994.4|744994.4|745996|744996|746438.3|745029.6|745953.8|744416.5|34
1626688870000|2021-07-19 10:01:10|745990.6|744990.6|745966.6|744966.6|746022.9|745022.9|745959.3|744959.3|35
1626688880000|2021-07-19 10:01:20|745957.9|744957.9|745966.2|744966.2|745970.1|744970.1|745945|744945|32
1626688890000|2021-07-19 10:01:30|745961.6|744961.6|746419.4|744419.4|746462|744976.7|745878.5|744416.6|37
1626688900000|2021-07-19 10:01:40|745918.4|744918.4|746214|744214|746432.9|744928.4|745728.5|744212.9|37
1626688910000|2021-07-19 10:01:50|745695.3|744695.3|746205.5|744205.5|746208.1|744700.4|745669.4|744184.4|35
1626688920000|2021-07-19 10:02:00|746204.9|744204.9|745713.4|744713.4|746215.5|744737.7|745661.2|744177.4|35
1626688930000|2021-07-19 10:02:10|745712.2|744712.2|745807.2|744807.2|746314.3|744810.2|745710.4|744283.6|34
1626688940000|2021-07-19 10:02:20|745807.5|744807.5|745868.8|744868.8|746362.3|744884.9|745798.5|744306.9|35
1626688950000|2021-07-19 10:02:30|745891.9|744891.9|745961.8|744961.8|746393.9|744973.1|745878.5|744384.6|31
1626688960000|2021-07-19 10:02:40|745945.9|744945.9|745988.6|744988.6|746496.2|745015.3|745945.9|744496.2|31
1626688970000|2021-07-19 10:02:50|745988.3|744988.3|746048.1|745048.1|746067.9|745067.9|745988.3|744988.3|32
1626688980000|2021-07-19 10:03:00|746034.3|745034.3|746403.1|744403.1|746648.9|745148.3|746034.3|744403.1|37
1626688990000|2021-07-19 10:03:10|746404.8|744404.8|745867.5|744867.5|746405|744899.2|745867.5|744374|22
1626689000000|2021-07-19 10:03:20|745865.9|744865.9|746413.3|744413.3|746413.3|744897|745821.8|744323.1|39
1626689010000|2021-07-19 10:03:30|746416.2|744416.2|746324.3|744324.3|746416.2|744924|745806.3|744317.9|37
1626689020000|2021-07-19 10:03:40|745785.9|744785.9|746291|744291|746377.2|744870.2|745748.1|744288|38
1626689030000|2021-07-19 10:03:50|746284.3|744284.3|746261.3|744261.3|746295.1|744789.2|745736.2|744244.3|34
1626689040000|2021-07-19 10:04:00|745760.1|744760.1|746305.1|744305.1|746322.1|744824.1|745760.1|744261.2|37
1626689050000|2021-07-19 10:04:10|746300.4|744300.4|746297|744297|746311.9|744795.2|745795.2|744275.6|31
1626689060000|2021-07-19 10:04:20|746293.2|744293.2|746330.8|744330.8|746339.7|744842.5|745746.7|744251.9|38
1626689070000|2021-07-19 10:04:30|746340.2|744340.2|746435.7|744435.7|746439.3|744945|745851.7|744337.3|34
1626689080000|2021-07-19 10:04:40|745989.6|744989.6|746594.8|744594.8|746602|745084.8|745986.1|744490.9|37
1626689090000|2021-07-19 10:04:50|746122.2|745122.2|746716.2|744716.2|746730|745225.9|746122.2|744659.6|38
1626689100000|2021-07-19 10:05:00|746718.2|744718.2|746255.6|745255.6|746737.5|745257.9|746243|744718.2|29
1626689110000|2021-07-19 10:05:10|746255.3|745255.3|746262.4|745262.4|746263|745263|746250.7|745250.7|23
1626689120000|2021-07-19 10:05:20|746263.4|745263.4|746064.8|745064.8|746595|745302.1|746064.8|744595|31
1626689130000|2021-07-19 10:05:30|746065|745065|746111.7|745111.7|746625.9|745118.4|746059.2|744597.2|34
1626689140000|2021-07-19 10:05:40|746111.4|745111.4|746111.7|745111.7|746114.2|745114.2|746088.7|745088.7|34
1626689150000|2021-07-19 10:05:50|746110.9|745110.9|746281.6|745281.6|746296.8|745296.8|746108.2|745108.2|33
1626689160000|2021-07-19 10:06:00|746283.9|745283.9|746268.6|745268.6|746298.1|745298.1|746264|745264|35
1626689170000|2021-07-19 10:06:10|746267.8|745267.8|746363.8|745363.8|746363.8|745363.8|746262.2|745262.2|30
1626689180000|2021-07-19 10:06:20|746363|745363|746362.4|745362.4|746394.9|745394.9|746314.9|745314.9|33
1626689190000|2021-07-19 10:06:30|746357.9|745357.9|746369.3|745369.3|746369.3|745369.3|746348.6|745348.6|29
1626689200000|2021-07-19 10:06:40|746379.6|745379.6|746398|745398|746402.2|745402.2|746379.6|745379.6|29
1626689210000|2021-07-19 10:06:50|746412.9|745412.9|746447.8|745447.8|746488.2|745488.2|746412.9|745412.9|38
1626689220000|2021-07-19 10:07:00|746447.4|745447.4|746382.5|745382.5|746447.4|745447.4|746351.6|745351.6|35
1626689230000|2021-07-19 10:07:10|746398.3|745398.3|746463.2|745463.2|746469|745469|746364.5|745364.5|30
1626689240000|2021-07-19 10:07:20|746464.2|745464.2|746487.9|745487.9|746492.8|745492.8|746432|745432|26
1626689250000|2021-07-19 10:07:30|746489.7|745489.7|746497.2|745497.2|746497.2|745497.2|746481.2|745481.2|28
1626689260000|2021-07-19 10:07:40|746493.1|745493.1|746555.8|745555.8|747033.4|745557.7|746490.5|745033.4|28
1626689270000|2021-07-19 10:07:50|746555.3|745555.3|746540.3|745540.3|746555.3|745555.3|746537.7|745537.7|21
1626689280000|2021-07-19 10:08:00|746537.5|745537.5|746539|745539|746547.8|745547.8|746520.8|745520.8|30
1626689290000|2021-07-19 10:08:10|746540.2|745540.2|746464.4|745464.4|746547.5|745547.5|746437.8|745437.8|33
1626689300000|2021-07-19 10:08:20|746469.5|745469.5|746479.6|745479.6|746972.3|745479.6|746452.3|744966.7|35
1626689310000|2021-07-19 10:08:30|746984|744984|746535.9|745535.9|746984|745542.3|746480.6|744984|31
1626689320000|2021-07-19 10:08:40|746538.6|745538.6|746497|745497|747007.4|745538.7|746492.5|745004.4|34
1626689330000|2021-07-19 10:08:50|746497.3|745497.3|746470.6|745470.6|747006.5|745509.6|746459.7|744953.8|33
1626689340000|2021-07-19 10:09:00|746462.3|745462.3|746335.5|745335.5|746881.9|745465.1|746335.5|744871.8|36
1626689350000|2021-07-19 10:09:10|746336.8|745336.8|746308.1|745308.1|746836.5|745337.2|746289.2|744792.6|36
1626689360000|2021-07-19 10:09:20|746313.2|745313.2|746397|745397|746909.4|745414.9|746308.6|744909.4|32
1626689370000|2021-07-19 10:09:30|746385.6|745385.6|746281|745281|746776|745386|746264.5|744776|37
1626689380000|2021-07-19 10:09:40|746282.5|745282.5|746238.2|745238.2|746814.8|745295.6|746238.2|744785.9|40
1626689390000|2021-07-19 10:09:50|746746.6|744746.6|746203.1|745203.1|746756.6|745257.9|746203.1|744741.2|30
1626689400000|2021-07-19 10:10:00|746212.9|745212.9|746290.1|745290.1|746767.6|745305.2|746175.6|744675.5|36
1626689410000|2021-07-19 10:10:10|746295.1|745295.1|746316.1|745316.1|746798.4|745321.5|746275.3|744791.4|33
1626689420000|2021-07-19 10:10:20|746303.5|745303.5|746461.7|745461.7|746472.1|745472.1|746301.8|745301.8|33
1626689430000|2021-07-19 10:10:30|746459.8|745459.8|746499.7|745499.7|746962.8|745499.7|746434.2|744950.3|36
1626689440000|2021-07-19 10:10:40|746511.7|745511.7|746532.4|745532.4|746542.3|745542.3|746493.3|745493.3|23
1626689450000|2021-07-19 10:10:50|746534.1|745534.1|746510.6|745510.6|746543.5|745543.5|746503.2|745503.2|34
1626689460000|2021-07-19 10:11:00|746503.2|745503.2|746472.1|745472.1|746527|745527|746472.1|745472.1|32
1626689470000|2021-07-19 10:11:10|746491.2|745491.2|746477.4|745477.4|746492|745492|746445.5|745445.5|33
1626689480000|2021-07-19 10:11:20|746474.9|745474.9|746472.2|745472.2|746476.1|745476.1|746442.3|745442.3|37
1626689490000|2021-07-19 10:11:30|746469.6|745469.6|746403.6|745403.6|746955.7|745486.8|746392.8|744955.7|39
1626689500000|2021-07-19 10:11:40|746402.1|745402.1|746868.2|744868.2|746884.4|745402.1|746283.3|744836.4|37
1626689510000|2021-07-19 10:11:50|746867.2|744867.2|746802.9|744802.9|746948|745447|746340.8|744786.7|31
1626689520000|2021-07-19 10:12:00|746796.5|744796.5|746213.5|745213.5|746811.6|745319|746213.5|744708.2|37
1626689530000|2021-07-19 10:12:10|746686.7|744686.7|746201|745201|746705.7|745201|746195.5|744683|33
1626689540000|2021-07-19 10:12:20|746716.6|744716.6|746698.4|744698.4|746717.5|745188.5|746135|744679.5|35
1626689550000|2021-07-19 10:12:30|746698|744698|746676.7|744676.7|746708.6|745196.6|746162|744676.7|32
1626689560000|2021-07-19 10:12:40|746683.5|744683.5|746749.3|744749.3|746792.5|745262.5|746247.6|744677|35
1626689570000|2021-07-19 10:12:50|746238|745238|746682.8|744682.8|746737.6|745244.2|746184.8|744680.2|33
1626689580000|2021-07-19 10:13:00|746684.7|744684.7|746691.4|744691.4|746694.6|745177.5|746173.5|744662.2|32
1626689590000|2021-07-19 10:13:10|746690.9|744690.9|746721.1|744721.1|746741.2|745259.9|746206.3|744687.1|34
1626689600000|2021-07-19 10:13:20|746718.9|744718.9|746740.8|744740.8|746751.9|745242.7|746225.7|744699.3|34
1626689610000|2021-07-19 10:13:30|746741.4|744741.4|746754.5|744754.5|746777.2|744777.2|746708.2|744708.2|36
1626689620000|2021-07-19 10:13:40|746756.8|744756.8|746709.8|744709.8|746776.2|745254.5|746254.5|744708.8|35
1626689630000|2021-07-19 10:13:50|746710.2|744710.2|746729.8|744729.8|746731.7|744731.7|746710.2|744710.2|34
1626689640000|2021-07-19 10:14:00|746731.1|744731.1|746774.4|744774.4|746789.1|745294.4|746277|744729.3|33
1626689650000|2021-07-19 10:14:10|746767.7|744767.7|746288.9|745288.9|746795.3|745288.9|746265.2|744766.7|31
1626689660000|2021-07-19 10:14:20|746793.9|744793.9|746738.5|744738.5|746793.9|745237.3|746201.6|744738.5|32
1626689670000|2021-07-19 10:14:30|746742.8|744742.8|746771.9|744771.9|746782.9|744782.9|746740|744740|33
1626689680000|2021-07-19 10:14:40|746771.8|744771.8|746196.8|745196.8|746777.5|745297.8|746196.8|744765.3|27
1626689690000|2021-07-19 10:14:50|746171.2|745171.2|746176.3|745176.3|746189.5|745189.5|746167.9|745167.9|29
1626689700000|2021-07-19 10:15:00|746175.1|745175.1|746223|745223|746223|745223|746175.1|745175.1|33
1626689710000|2021-07-19 10:15:10|746209.9|745209.9|746190.3|745190.3|746245.8|745245.8|746151|745151|29
1626689720000|2021-07-19 10:15:20|746188|745188|746197.6|745197.6|746663|745210.7|746165.1|744661|33
1626689730000|2021-07-19 10:15:30|746198.8|745198.8|746298.3|745298.3|746320.5|745320.5|746192.9|745192.9|32
1626689740000|2021-07-19 10:15:40|746300.8|745300.8|746306.4|745306.4|746320.3|745320.3|746298.9|745298.9|32
1626689750000|2021-07-19 10:15:50|746315.9|745315.9|746291.9|745291.9|746334.9|745334.9|746280.9|745280.9|31
1626689760000|2021-07-19 10:16:00|746291.5|745291.5|746340|745340|746348.2|745348.2|746238.2|745238.2|25
1626689770000|2021-07-19 10:16:10|746342.5|745342.5|746337|745337|746795.3|745362.6|746290.6|744793.3|32
1626689780000|2021-07-19 10:16:20|746828.2|744828.2|746349.8|745349.8|746841.1|745373|746300.5|744828.2|28
1626689790000|2021-07-19 10:16:30|746348.4|745348.4|746868.2|744868.2|746897.1|745408.9|746348.4|744860|31
1626689800000|2021-07-19 10:16:40|746343|745343|746311.3|745311.3|746862.8|745343|746310.2|744825.3|27
1626689810000|2021-07-19 10:16:50|746311.4|745311.4|746409.9|745409.9|746930|745444.6|746311.4|744926.6|34
1626689820000|2021-07-19 10:17:00|746411.8|745411.8|746411.7|745411.7|746948.7|745427.4|746362.7|744842.8|34
1626689830000|2021-07-19 10:17:10|746402.9|745402.9|746400.8|745400.8|746955.7|745440.5|746392.7|744900|29
1626689840000|2021-07-19 10:17:20|746401.7|745401.7|746875.7|744875.7|746919|745420.9|746351.9|744846.4|35
1626689850000|2021-07-19 10:17:30|746875.1|744875.1|746927.3|744927.3|746937.3|745412.4|746410.7|744867.3|33
1626689860000|2021-07-19 10:17:40|746926.4|744926.4|746930.8|744930.8|746936|745462.8|746400|744900.3|33
1626689870000|2021-07-19 10:17:50|746923.1|744923.1|746967.9|744967.9|746981.1|745464.1|746419|744913.9|35
1626689880000|2021-07-19 10:18:00|746966|744966|746917.7|744917.7|746969.5|745460|746431.1|744909.2|34
1626689890000|2021-07-19 10:18:10|746909.8|744909.8|746875.6|744875.6|746918.2|745389.4|746389.4|744861|30
1626689900000|2021-07-19 10:18:20|746877.6|744877.6|746897.8|744897.8|746917.7|745390.4|746367.9|744865|28
1626689910000|2021-07-19 10:18:30|746896.4|744896.4|746405.7|745405.7|746921.2|745433.4|746387.6|744894.5|33
1626689920000|2021-07-19 10:18:40|746906.4|744906.4|746364.1|745364.1|746911.3|745379.2|746331.4|744906.4|32
1626689930000|2021-07-19 10:18:50|746367.9|745367.9|746369|745369|746373.4|745373.4|746342.9|745342.9|26
1626689940000|2021-07-19 10:19:00|746476.5|745476.5|746513.4|745513.4|746524.4|745524.4|746476.5|745476.5|30
1626689950000|2021-07-19 10:19:10|746503.9|745503.9|746495.6|745495.6|747005.6|745526.6|746488.3|745001.7|31
1626689960000|2021-07-19 10:19:20|746497.3|745497.3|746425.6|745425.6|746959.6|745497.9|746419.8|744939.5|28
1626689970000|2021-07-19 10:19:30|746443.9|745443.9|746512.2|745512.2|746514.1|745514.1|746437.5|745437.5|32
1626689980000|2021-07-19 10:19:40|746507.7|745507.7|746462.4|745462.4|746974.2|745516.7|746462.4|744974.2|25
1626689990000|2021-07-19 10:19:50|746467.9|745467.9|746500.5|745500.5|746528.5|745528.5|746459.7|745459.7|25
1626690000000|2021-07-19 10:20:00|746500.8|745500.8|746494.1|745494.1|746997.2|745528.8|746489.9|744997.2|28
1626690010000|2021-07-19 10:20:10|746492.6|745492.6|746424.1|745424.1|746951.7|745502.9|746424.1|744948.1|26
1626690020000|2021-07-19 10:20:20|746424.2|745424.2|746900.9|744900.9|746942.7|745428.5|746385.4|744888.6|32
1626690030000|2021-07-19 10:20:30|746396.1|745396.1|746785.2|744785.2|746887.3|745396.6|746260.8|744768.4|34
1626690040000|2021-07-19 10:20:40|746274.5|745274.5|746283.8|745283.8|746289.1|745289.1|746262.1|745262.1|27
1626690050000|2021-07-19 10:20:50|746268.7|745268.7|746283.6|745283.6|746284.6|745284.6|746267.8|745267.8|18
1626690060000|2021-07-19 10:21:00|746284|745284|746288.2|745288.2|746291.1|745291.1|746265.5|745265.5|25
1626690070000|2021-07-19 10:21:10|746289.4|745289.4|746279|745279|746358.2|745358.2|746268.8|745268.8|25
1626690080000|2021-07-19 10:21:20|746297.8|745297.8|746240.6|745240.6|746753.3|745297.8|746178.7|744735.4|32
1626690090000|2021-07-19 10:21:30|746239.7|745239.7|746649.5|744649.5|746708|745246.4|746163|744649.5|32
1626690100000|2021-07-19 10:21:40|746167.8|745167.8|746265.2|745265.2|746725.5|745269.9|746167.8|744716.8|34
1626690110000|2021-07-19 10:21:50|746265|745265|746229.1|745229.1|746724|745265|746207.4|744724|33
1626690120000|2021-07-19 10:22:00|746230.6|745230.6|746238|745238|746741.8|745250|746220.3|744733.4|31
1626690130000|2021-07-19 10:22:10|746234.3|745234.3|746172.8|745172.8|746241.3|745241.3|746162.9|745162.9|37
1626690140000|2021-07-19 10:22:20|746174.6|745174.6|746164.5|745164.5|746699.6|745202.7|746164.5|744681.1|24
1626690150000|2021-07-19 10:22:30|746157.3|745157.3|746167.4|745167.4|746179|745179|746157.3|745157.3|24
1626690160000|2021-07-19 10:22:40|746158.1|745158.1|746154.3|745154.3|746168.9|745168.9|746151.6|745151.6|22
1626690170000|2021-07-19 10:22:50|746152.5|745152.5|746157.4|745157.4|746162.1|745162.1|746139|745139|33
1626690180000|2021-07-19 10:23:00|746149.6|745149.6|746185.5|745185.5|746711.7|745207.9|746136.8|744702.8|35
1626690190000|2021-07-19 10:23:10|746184.8|745184.8|746267.9|745267.9|746734.8|745268.3|746184.8|744727.4|33
1626690200000|2021-07-19 10:23:20|746257.5|745257.5|746750.1|744750.1|746799.1|745300|746225.1|744727.5|35
1626690210000|2021-07-19 10:23:30|746761.4|744761.4|746336.4|745336.4|746761.4|745339.8|746266.6|744752.2|31
1626690220000|2021-07-19 10:23:40|746335.4|745335.4|746320.1|745320.1|746347.9|745347.9|746320.1|745320.1|24
1626690230000|2021-07-19 10:23:50|746319.4|745319.4|746401.5|745401.5|746828.7|745407.5|746319.4|744828.7|32
1626690240000|2021-07-19 10:24:00|746395.7|745395.7|746371.8|745371.8|746407.7|745407.7|746370.1|745370.1|32
1626690250000|2021-07-19 10:24:10|746372.5|745372.5|746357.8|745357.8|746845.8|745384.9|746339.5|744845.8|30
1626690260000|2021-07-19 10:24:20|746333.9|745333.9|746364.2|745364.2|746371|745371|746313|745313|36
1626690270000|2021-07-19 10:24:30|746370|745370|746354.9|745354.9|746841.5|745370.8|746329.2|744841.5|26
1626690280000|2021-07-19 10:24:40|746341|745341|746305.2|745305.2|746341|745341|746297.6|745297.6|24
1626690290000|2021-07-19 10:24:50|746306.5|745306.5|746327.6|745327.6|746333.7|745333.7|746306.5|745306.5|32
1626690300000|2021-07-19 10:25:00|746319.7|745319.7|746258.8|745258.8|746319.7|745319.7|746255.6|745255.6|28
1626690310000|2021-07-19 10:25:10|746252.2|745252.2|746289.7|745289.7|746306.7|745306.7|746252.2|745252.2|29
1626690320000|2021-07-19 10:25:20|746287.7|745287.7|746274.4|745274.4|746287.7|745287.7|746274.3|745274.3|21
1626690330000|2021-07-19 10:25:30|746272.5|745272.5|746277.6|745277.6|746291.7|745291.7|746271.3|745271.3|23
1626690340000|2021-07-19 10:25:40|746277.8|745277.8|746280.7|745280.7|746283.7|745283.7|746260.4|745260.4|27
1626690350000|2021-07-19 10:25:50|746267.3|745267.3|746281.2|745281.2|746725.3|745281.2|746154.8|744697|34
1626690360000|2021-07-19 10:26:00|746278.1|745278.1|746302.3|745302.3|746315.6|745315.6|746278.1|745278.1|26
1626690370000|2021-07-19 10:26:10|746300.3|745300.3|746256.2|745256.2|746305.5|745305.5|746251.6|745251.6|25
1626690380000|2021-07-19 10:26:20|746255.6|745255.6|746247.5|745247.5|746261.4|745261.4|746238.1|745238.1|33
1626690390000|2021-07-19 10:26:30|746272.3|745272.3|746215.5|745215.5|746272.8|745272.8|746215.5|745215.5|32
1626690400000|2021-07-19 10:26:40|746224.4|745224.4|746218.3|745218.3|746224.8|745224.8|746212.7|745212.7|24
1626690410000|2021-07-19 10:26:50|746217.4|745217.4|746169.2|745169.2|746694.8|745220.2|746155.4|744694.8|29
1626690420000|2021-07-19 10:27:00|746169.9|745169.9|746166.5|745166.5|746664.4|745192.6|746154.1|744662.8|29
1626690430000|2021-07-19 10:27:10|746167.4|745167.4|746177.7|745177.7|746191.4|745191.4|746167.4|745167.4|27
1626690440000|2021-07-19 10:27:20|746177.8|745177.8|746143.7|745143.7|746609|745182.6|746110.2|744609|30
1626690450000|2021-07-19 10:27:30|746140.8|745140.8|746118.3|745118.3|746144.4|745144.4|746117.2|745117.2|25
1626690460000|2021-07-19 10:27:40|746116.8|745116.8|746112.3|745112.3|746608.8|745129.7|746111.3|744608.8|23
1626690470000|2021-07-19 10:27:50|746113.3|745113.3|746093.4|745093.4|746120|745120|746093.4|745093.4|20
1626690480000|2021-07-19 10:28:00|746079.5|745079.5|746079.1|745079.1|746094.1|745094.1|746073.1|745073.1|24
1626690490000|2021-07-19 10:28:10|746080.8|745080.8|746082.5|745082.5|746083.4|745083.4|746078.2|745078.2|13
1626690500000|2021-07-19 10:28:20|746077.6|745077.6|745998.9|744998.9|746470|745079.5|745925.6|744458|29
1626690510000|2021-07-19 10:28:30|746000.4|745000.4|746018.4|745018.4|746519|745041.2|746000.4|744491.7|30
1626690520000|2021-07-19 10:28:40|746020.8|745020.8|745960.8|744960.8|746431.5|745026.8|745904.6|744424.3|33
1626690530000|2021-07-19 10:28:50|745960.1|744960.1|746432.2|744432.2|746432.2|744964|745926|744425.7|30
1626690540000|2021-07-19 10:29:00|746437.3|744437.3|745936.8|744936.8|746439.4|744940.9|745902.2|744427.7|34
1626690550000|2021-07-19 10:29:10|745940.4|744940.4|745947.7|744947.7|746463.1|744966.6|745940.4|744444.1|36
1626690560000|2021-07-19 10:29:20|745945.7|744945.7|745889.5|744889.5|746445.9|744948.2|745889.5|744412.2|33
1626690570000|2021-07-19 10:29:30|745881.5|744881.5|745917.7|744917.7|746421|744917.7|745857.9|744368.2|33
1626690580000|2021-07-19 10:29:40|745913.7|744913.7|745884.2|744884.2|746404.5|744913.7|745884.2|744383.5|28
1626690590000|2021-07-19 10:29:50|745893.6|744893.6|746391.4|744391.4|746392|744899.1|745888.7|744386.5|28
1626690600000|2021-07-19 10:30:00|746390|744390|746454|744454|746456.4|744959.8|745904.6|744389.3|30
1626690610000|2021-07-19 10:30:10|745936.7|744936.7|745928.3|744928.3|745936.7|744936.7|745900.2|744900.2|28
1626690620000|2021-07-19 10:30:20|745936.9|744936.9|745938.9|744938.9|746414.6|744962.6|745897.1|744403.1|34
1626690630000|2021-07-19 10:30:30|745947.8|744947.8|746528.3|744528.3|746534.5|745036.1|745925.1|744413.8|26
1626690640000|2021-07-19 10:30:40|746529|744529|746028.5|745028.5|746545.4|745037.1|746022.6|744517.8|32
1626690650000|2021-07-19 10:30:50|746028.6|745028.6|746089.6|745089.6|746527.2|745089.6|745980.7|744510.1|33
1626690660000|2021-07-19 10:31:00|746097.9|745097.9|746588.2|744588.2|746588.9|745097.9|746087|744585.8|23
1626690670000|2021-07-19 10:31:10|746588.7|744588.7|746065.5|745065.5|746591.3|745086|746001.8|744504.6|32
1626690680000|2021-07-19 10:31:20|746030.7|745030.7|746042.6|745042.6|746541.3|745065.5|746021.1|744541.3|29
1626690690000|2021-07-19 10:31:30|746045|745045|746092.3|745092.3|746092.5|745092.5|746045|745045|25
1626690700000|2021-07-19 10:31:40|746092|745092|746039.3|745039.3|746093.4|745093.4|746020.7|745020.7|28
1626690710000|2021-07-19 10:31:50|745987.3|744987.3|745985.5|744985.5|746496|744987.3|745972.4|744460.4|30
1626690720000|2021-07-19 10:32:00|745982.9|744982.9|746491.8|744491.8|746498.3|744996.6|745982.9|744486.1|26
1626690730000|2021-07-19 10:32:10|746492.1|744492.1|745999.6|744999.6|746495.6|744999.9|745984.9|744483.3|26
1626690740000|2021-07-19 10:32:20|745994.4|744994.4|745968.8|744968.8|746472.1|745004.4|745964.1|744472.1|31
1626690750000|2021-07-19 10:32:30|745975.3|744975.3|745991.4|744991.4|746495.2|744995|745967.9|744474.9|25
1626690760000|2021-07-19 10:32:40|745991.3|744991.3|745971.2|744971.2|746478.7|744991.3|745959|744469.6|27
1626690770000|2021-07-19 10:32:50|745969.4|744969.4|746366.4|744366.4|746366.4|744971.2|745850.5|744363.1|26
1626690780000|2021-07-19 10:33:00|746367.7|744367.7|745828.8|744828.8|746367.7|744901.9|745807.3|744350.6|35
1626690790000|2021-07-19 10:33:10|745831.3|744831.3|745813|744813|746348.7|744837.2|745810.4|744324.9|29
1626690800000|2021-07-19 10:33:20|745810.4|744810.4|745814|744814|746333.1|744838|745797.2|744333.1|24
1626690810000|2021-07-19 10:33:30|745805.6|744805.6|745812|744812|745818.3|744818.3|745804.5|744804.5|25
1626690820000|2021-07-19 10:33:40|745812.8|744812.8|745824.3|744824.3|746332.6|744836.5|745810|744331.9|26
1626690830000|2021-07-19 10:33:50|745816|744816|745824.4|744824.4|745831.5|744831.5|745805.4|744805.4|22
1626690840000|2021-07-19 10:34:00|745830.3|744830.3|745809.9|744809.9|745832.9|744832.9|745802|744802|30
1626690850000|2021-07-19 10:34:10|745811.1|744811.1|745853.3|744853.3|745860.2|744860.2|745797.6|744797.6|25
1626690860000|2021-07-19 10:34:20|745855.8|744855.8|745861.8|744861.8|745865.9|744865.9|745839.7|744839.7|26
1626690870000|2021-07-19 10:34:30|745861.9|744861.9|746289.5|744289.5|746305|744862.8|745724.7|744288|37
1626690880000|2021-07-19 10:34:40|746293.1|744293.1|745702|744702|746293.1|744767.5|745699|744184.7|34
1626690890000|2021-07-19 10:34:50|745704.2|744704.2|745714.1|744714.1|746210.1|744731.1|745695.9|744195.4|29
1626690900000|2021-07-19 10:35:00|745714.7|744714.7|745712.6|744712.6|745725.2|744725.2|745693.4|744693.4|24
1626690910000|2021-07-19 10:35:10|745714.2|744714.2|745856.4|744856.4|746261.5|744856.4|745714.2|744244|32
1626690920000|2021-07-19 10:35:20|745856|744856|745847.3|744847.3|745859.8|744859.8|745847.3|744847.3|26
1626690930000|2021-07-19 10:35:30|745847.2|744847.2|745871.2|744871.2|745893.9|744893.9|745847.2|744847.2|32
1626690940000|2021-07-19 10:35:40|745876.8|744876.8|745914|744914|745916|744916|745870.9|744870.9|29
1626690950000|2021-07-19 10:35:50|745915.7|744915.7|746021.4|745021.4|746037.4|745037.4|745896.7|744896.7|33
1626690960000|2021-07-19 10:36:00|746004.4|745004.4|746487.5|744487.5|746499.1|745005.6|745973.3|744473.9|34
1626690970000|2021-07-19 10:36:10|746477.4|744477.4|746491.5|744491.5|746491.5|744982.4|745978.9|744477.4|29
1626690980000|2021-07-19 10:36:20|746486|744486|745993.5|744993.5|746490.5|745004.9|745981.4|744486|31
1626690990000|2021-07-19 10:36:30|745991.5|744991.5|746719.5|744719.5|746743.2|745202.7|745971.7|744719.5|37
1626691000000|2021-07-19 10:36:40|746215.2|745215.2|746762.1|744762.1|746762.1|745267.3|746212.8|744706|33
1626691010000|2021-07-19 10:36:50|746750.6|744750.6|746203.8|745203.8|746756.5|745252.6|746203.8|744725.5|36
1626691020000|2021-07-19 10:37:00|746202.6|745202.6|746748.2|744748.2|746759.9|745270.4|746202.6|744705.7|35
1626691030000|2021-07-19 10:37:10|746744.5|744744.5|746166|745166|746762.3|745249.8|746166|744686.7|30
1626691040000|2021-07-19 10:37:20|746171.6|745171.6|746184|745184|746681.8|745185.1|746157.4|744654.5|36
1626691050000|2021-07-19 10:37:30|746188.5|745188.5|746175.1|745175.1|746198.1|745198.1|746175.1|745175.1|27
1626691060000|2021-07-19 10:37:40|746179.6|745179.6|746202.4|745202.4|746668|745202.4|746159.2|744654.4|36
1626691070000|2021-07-19 10:37:50|746208.5|745208.5|746294.3|745294.3|746699.2|745294.3|746184.3|744699.2|36
1626691080000|2021-07-19 10:38:00|746295.3|745295.3|746359.5|745359.5|746411.7|745411.7|746295.3|745295.3|36
1626691090000|2021-07-19 10:38:10|746357.5|745357.5|746296.6|745296.6|746870.3|745357.5|746287.5|744784.5|38
1626691100000|2021-07-19 10:38:20|746794.7|744794.7|746845.8|744845.8|746853.1|745357.2|746257.7|744759.1|38
1626691110000|2021-07-19 10:38:30|746330.9|745330.9|746853|744853|746859.5|745358.6|746327.5|744833.7|32
1626691120000|2021-07-19 10:38:40|746851.8|744851.8|746267.5|745267.5|746851.8|745339.2|746266.8|744837.1|31
1626691130000|2021-07-19 10:38:50|746291.2|745291.2|746355.7|745355.7|746885.5|745370.4|746291.2|744834.6|35
1626691140000|2021-07-19 10:39:00|746349.7|745349.7|746344.1|745344.1|746853.7|745352.4|746327.8|744826|31
1626691150000|2021-07-19 10:39:10|746342.4|745342.4|746329.3|745329.3|746342.4|745342.4|746324.9|745324.9|22
1626691160000|2021-07-19 10:39:20|746329.4|745329.4|746392.9|745392.9|746405.4|745405.4|746329.4|745329.4|35
1626691170000|2021-07-19 10:39:30|746391.3|745391.3|746400.1|745400.1|746410.2|745410.2|746383.5|745383.5|26
1626691180000|2021-07-19 10:39:40|746405.6|745405.6|746405.4|745405.4|746428.1|745428.1|746398|745398|30
1626691190000|2021-07-19 10:39:50|746415.7|745415.7|746343.7|745343.7|746942.1|745443.5|746338.6|744856|32
1626691200000|2021-07-19 10:40:00|746353.9|745353.9|746344.1|745344.1|746812.6|745364.3|746318.3|744812.6|32
1626691210000|2021-07-19 10:40:10|746847.6|744847.6|746346.3|745346.3|746863.6|745357.7|746334.2|744823.5|31
1626691220000|2021-07-19 10:40:20|746343.3|745343.3|746255.4|745255.4|746779.5|745343.3|746250.3|744756.2|33
1626691230000|2021-07-19 10:40:30|746260.2|745260.2|746311.6|745311.6|746327.7|745327.7|746257|745257|30
1626691240000|2021-07-19 10:40:40|746309.9|745309.9|746283|745283|746790.6|745309.9|746247.3|744790.6|26
1626691250000|2021-07-19 10:40:50|746272.5|745272.5|746269.4|745269.4|746765.1|745286|746264.3|744762.2|28
1626691260000|2021-07-19 10:41:00|746268.3|745268.3|746255.9|745255.9|746754.5|745287.2|746245.1|744745.7|32
1626691270000|2021-07-19 10:41:10|746256.1|745256.1|746306.5|745306.5|746849.7|745368.6|746232.1|744735.4|32
1626691280000|2021-07-19 10:41:20|746309.2|745309.2|746289|745289|746801.3|745309.2|746261.4|744801.3|32
1626691290000|2021-07-19 10:41:30|746310.7|745310.7|746327.6|745327.6|746328.5|745328.5|746309|745309|33
1626691300000|2021-07-19 10:41:40|746327.2|745327.2|746329.5|745329.5|746335.1|745335.1|746324|745324|33
1626691310000|2021-07-19 10:41:50|746330|745330|746363.2|745363.2|746373.1|745373.1|746324.5|745324.5|26
1626691320000|2021-07-19 10:42:00|746360.7|745360.7|746361.4|745361.4|746364.8|745364.8|746346.4|745346.4|25
1626691330000|2021-07-19 10:42:10|746357|745357|746337.3|745337.3|746362.6|745362.6|746337.3|745337.3|24
1626691340000|2021-07-19 10:42:20|746336.1|745336.1|746349.5|745349.5|746724.7|745352.6|746210.9|744724.7|33
1626691350000|2021-07-19 10:42:30|746347.8|745347.8|746331.7|745331.7|746355.4|745355.4|746327.9|745327.9|28
1626691360000|2021-07-19 10:42:40|746338.9|745338.9|746868.5|744868.5|746868.5|745397.4|746331.8|744868.5|34
1626691370000|2021-07-19 10:42:50|746856.5|744856.5|746419.6|745419.6|746856.5|745423.5|746398.2|744856.5|31
1626691380000|2021-07-19 10:43:00|746429.3|745429.3|746409.7|745409.7|746429.3|745429.3|746406.6|745406.6|25
1626691390000|2021-07-19 10:43:10|746404.3|745404.3|746356.7|745356.7|746405.5|745405.5|746319.5|745319.5|28
1626691400000|2021-07-19 10:43:20|746348.5|745348.5|746367.8|745367.8|746378.3|745378.3|746345.6|745345.6|33
1626691410000|2021-07-19 10:43:30|746365.3|745365.3|746342.4|745342.4|746375.1|745375.1|746342.4|745342.4|24
1626691420000|2021-07-19 10:43:40|746348.5|745348.5|746312.9|745312.9|746796.9|745348.5|746292.8|744796.9|35
1626691430000|2021-07-19 10:43:50|746323.1|745323.1|746777.5|744777.5|746784.6|745323.1|746279.1|744774.9|26
1626691440000|2021-07-19 10:44:00|746283.5|745283.5|746362.7|745362.7|746365.3|745365.3|746269.4|745269.4|17
1626691450000|2021-07-19 10:44:10|746362.2|745362.2|746301.6|745301.6|746367.3|745367.3|746288.1|745288.1|25
1626691460000|2021-07-19 10:44:20|746300.5|745300.5|746355.4|745355.4|746366.9|745366.9|746300.5|745300.5|34
1626691470000|2021-07-19 10:44:30|746341.7|745341.7|746293.5|745293.5|746362.7|745362.7|746286.9|745286.9|29
1626691480000|2021-07-19 10:44:40|746268.2|745268.2|746223.5|745223.5|746285.5|745285.5|746223.5|745223.5|27
1626691490000|2021-07-19 10:44:50|746227|745227|746233.2|745233.2|746264.7|745264.7|746213.5|745213.5|30
1626691500000|2021-07-19 10:45:00|746230.9|745230.9|746266.1|745266.1|746771.5|745273.5|746230.9|744754.4|35
1626691510000|2021-07-19 10:45:10|746254.2|745254.2|746324|745324|746350.7|745350.7|746239.5|745239.5|30
1626691520000|2021-07-19 10:45:20|746321.6|745321.6|746328.7|745328.7|746338|745338|746319.9|745319.9|24
1626691530000|2021-07-19 10:45:30|746326|745326|746341.5|745341.5|746341.5|745341.5|746299.1|745299.1|25
1626691540000|2021-07-19 10:45:40|746329.2|745329.2|746272.4|745272.4|746780.7|745329.2|746272.4|744776.2|28
1626691550000|2021-07-19 10:45:50|746271.8|745271.8|746332.7|745332.7|746776.8|745344.8|746269.1|744776.8|27
1626691560000|2021-07-19 10:46:00|746344.6|745344.6|746341.1|745341.1|746345.5|745345.5|746324.7|745324.7|28
1626691570000|2021-07-19 10:46:10|746340.9|745340.9|746341.1|745341.1|746357|745357|746325.1|745325.1|24
1626691580000|2021-07-19 10:46:20|746339.6|745339.6|746327.3|745327.3|746361.1|745361.1|746322|745322|27
1626691590000|2021-07-19 10:46:30|746346.4|745346.4|746326.9|745326.9|746346.4|745346.4|746326.5|745326.5|22
1626691600000|2021-07-19 10:46:40|746327|745327|746331.8|745331.8|746353.1|745353.1|746290.3|745290.3|26
1626691610000|2021-07-19 10:46:50|746330.1|745330.1|746339.9|745339.9|746341.3|745341.3|746326.6|745326.6|24
1626691620000|2021-07-19 10:47:00|746339.4|745339.4|746377.2|745377.2|746377.2|745377.2|746328.1|745328.1|19
1626691630000|2021-07-19 10:47:10|746374.2|745374.2|746407.8|745407.8|746419.9|745419.9|746369.5|745369.5|25
1626691640000|2021-07-19 10:47:20|746415.1|745415.1|746407.6|745407.6|746424.6|745424.6|746404|745404|21
1626691650000|2021-07-19 10:47:30|746406.4|745406.4|746276.8|745276.8|746796.2|745406.4|746262.1|744796.2|34
1626691660000|2021-07-19 10:47:40|746276.2|745276.2|746290|745290|746786.6|745328|746276.2|744786.6|30
1626691670000|2021-07-19 10:47:50|746286.4|745286.4|746316.8|745316.8|746319.7|745319.7|746261.3|745261.3|28
1626691680000|2021-07-19 10:48:00|746329.2|745329.2|746315|745315|746329.2|745329.2|746308.8|745308.8|17
1626691690000|2021-07-19 10:48:10|746314.6|745314.6|746334.3|745334.3|746378.7|745378.7|746313.3|745313.3|37
1626691700000|2021-07-19 10:48:20|746330|745330|746839.2|744839.2|746845.8|745349.9|746315.3|744839.2|33
1626691710000|2021-07-19 10:48:30|746842.4|744842.4|746319.3|745319.3|746842.4|745347.2|746298.6|744842.4|26
1626691720000|2021-07-19 10:48:40|746320.3|745320.3|746318.2|745318.2|746325|745325|746312.7|745312.7|17
1626691730000|2021-07-19 10:48:50|746316.3|745316.3|746314.8|745314.8|746316.3|745316.3|746308.8|745308.8|17
1626691740000|2021-07-19 10:49:00|746304|745304|746308|745308|746318|745318|746303|745303|24
1626691750000|2021-07-19 10:49:10|746311.6|745311.6|746328.9|745328.9|746331.8|745331.8|746302.1|745302.1|20
1626691760000|2021-07-19 10:49:20|746324.5|745324.5|746375.2|745375.2|746404.6|745404.6|746322.5|745322.5|27
1626691770000|2021-07-19 10:49:30|746374.9|745374.9|746365.4|745365.4|746862.7|745378.2|746357.8|744842|29
1626691780000|2021-07-19 10:49:40|746367.3|745367.3|746362.2|745362.2|746387.6|745387.6|746355.1|745355.1|29
1626691790000|2021-07-19 10:49:50|746359|745359|746362.9|745362.9|746374.4|745374.4|746359|745359|21
1626691800000|2021-07-19 10:50:00|746362.3|745362.3|746358.8|745358.8|746879.5|745374.6|746346.5|744846|34
1626691810000|2021-07-19 10:50:10|746355.4|745355.4|746410.8|745410.8|746410.8|745410.8|746354.6|745354.6|31
1626691820000|2021-07-19 10:50:20|746402|745402|746408.9|745408.9|746416.2|745416.2|746382.8|745382.8|29
1626691830000|2021-07-19 10:50:30|746402.9|745402.9|746368.9|745368.9|746409|745409|746358.3|745358.3|29
1626691840000|2021-07-19 10:50:40|746364.8|745364.8|746433|745433|746434.2|745434.2|746364.8|745364.8|30
1626691850000|2021-07-19 10:50:50|746434.4|745434.4|746415.7|745415.7|746434.4|745434.4|746403.8|745403.8|27
1626691860000|2021-07-19 10:51:00|746415.2|745415.2|746420.1|745420.1|746420.9|745420.9|746406.9|745406.9|16
1626691870000|2021-07-19 10:51:10|746412.2|745412.2|746418.2|745418.2|746908.4|745424.6|746407.8|744902.9|23
1626691880000|2021-07-19 10:51:20|746414.8|745414.8|746970.9|744970.9|746972.7|745497.6|746414.8|744959|31
1626691890000|2021-07-19 10:51:30|746952.5|744952.5|746951.7|744951.7|746959.5|745468.8|746448.4|744930.9|28
1626691900000|2021-07-19 10:51:40|746943.1|744943.1|746441.5|745441.5|746958.8|745463.8|746441.5|744941.3|23
1626691910000|2021-07-19 10:51:50|746456|745456|746464.7|745464.7|746471.8|745471.8|746443|745443|28
1626691920000|2021-07-19 10:52:00|746467.3|745467.3|746387.1|745387.1|746917|745467.4|746386.8|744878|34
1626691930000|2021-07-19 10:52:10|746389.3|745389.3|746463.5|745463.5|746463.5|745463.5|746389.3|745389.3|28
1626691940000|2021-07-19 10:52:20|746459.6|745459.6|746445.8|745445.8|746461.6|745461.6|746445|745445|28
1626691950000|2021-07-19 10:52:30|746447.6|745447.6|746510|745510|746526.2|745526.2|746447.6|745447.6|25
1626691960000|2021-07-19 10:52:40|746510.4|745510.4|746516.2|745516.2|746522.8|745522.8|746509.9|745509.9|22
1626691970000|2021-07-19 10:52:50|746515.7|745515.7|746512.9|745512.9|746522.8|745522.8|746506|745506|24
1626691980000|2021-07-19 10:53:00|746515.4|745515.4|746502.6|745502.6|746981.9|745521.7|746486.5|744981.9|19
1626691990000|2021-07-19 10:53:10|746503.8|745503.8|746479.5|745479.5|746978.6|745503.8|746463.5|744972.5|31
1626692000000|2021-07-19 10:53:20|746469.5|745469.5|746476|745476|746487.5|745487.5|746469.5|745469.5|26
1626692010000|2021-07-19 10:53:30|746479.8|745479.8|746477.2|745477.2|746489.5|745489.5|746477.2|745477.2|26
1626692020000|2021-07-19 10:53:40|746478.3|745478.3|746441.3|745441.3|746962|745491.7|746431.8|744955.6|24
1626692030000|2021-07-19 10:53:50|746449.3|745449.3|746385.6|745385.6|746932|745459.6|746359.7|744932|32
1626692040000|2021-07-19 10:54:00|746390.4|745390.4|746451.8|745451.8|746957.2|745463.5|746379.2|744953.8|32
1626692050000|2021-07-19 10:54:10|746954.7|744954.7|746447.3|745447.3|746954.7|745456.1|746446.3|744952.1|16
1626692060000|2021-07-19 10:54:20|746449|745449|746455.9|745455.9|746481|745481|746449|745449|21
1626692070000|2021-07-19 10:54:30|746452.3|745452.3|746493.8|745493.8|746518.4|745518.4|746452.3|745452.3|27
1626692080000|2021-07-19 10:54:40|746496.5|745496.5|746507.8|745507.8|746519.7|745519.7|746477.6|745477.6|31
1626692090000|2021-07-19 10:54:50|746511.7|745511.7|746510.3|745510.3|746537.5|745537.5|746485|745485|28
1626692100000|2021-07-19 10:55:00|746506.2|745506.2|746529.4|745529.4|746542|745542|746497.4|745497.4|32
1626692110000|2021-07-19 10:55:10|746528.4|745528.4|747207.6|745207.6|747248.1|745785.2|746528.4|745199.8|23
1626692120000|2021-07-19 10:55:20|747212.4|745212.4|746681.9|745681.9|747223.9|745691|746665.2|745180.4|31
1626692130000|2021-07-19 10:55:30|746695.1|745695.1|746689.8|745689.8|747181.8|745713.8|746684.7|745181.8|33
1626692140000|2021-07-19 10:55:40|746686.7|745686.7|746717.8|745717.8|746726.6|745726.6|746686.7|745686.7|30
1626692150000|2021-07-19 10:55:50|746716.7|745716.7|747157.6|745157.6|747288.5|745810.9|746572.7|745119.8|37
1626692160000|2021-07-19 10:56:00|746664.1|745664.1|746784.6|745784.6|747268.5|745784.6|746642.2|745186.1|37
1626692170000|2021-07-19 10:56:10|746766.3|745766.3|746769|745769|747302.1|745823.5|746753.2|745301.6|31
1626692180000|2021-07-19 10:56:20|746750.2|745750.2|746900|745900|747294.5|745936.1|746725.2|745294.5|37
1626692190000|2021-07-19 10:56:30|746906.8|745906.8|746922.6|745922.6|746932.3|745932.3|746896.8|745896.8|27
1626692200000|2021-07-19 10:56:40|746923.3|745923.3|746925.3|745925.3|746940.4|745940.4|746899.9|745899.9|24
1626692210000|2021-07-19 10:56:50|746913.7|745913.7|746907.4|745907.4|746924.2|745924.2|746881.7|745881.7|35
1626692220000|2021-07-19 10:57:00|746926.7|745926.7|746953.9|745953.9|746953.9|745953.9|746900.4|745900.4|30
1626692230000|2021-07-19 10:57:10|746942.2|745942.2|746884.7|745884.7|746958.5|745958.5|746866.7|745866.7|27
1626692240000|2021-07-19 10:57:20|747373.6|745373.6|747360.2|745360.2|747387.1|745919.5|746862.1|745360.2|33
1626692250000|2021-07-19 10:57:30|747368.9|745368.9|746942.2|745942.2|747452.7|745954.8|746889.5|745368.9|27
1626692260000|2021-07-19 10:57:40|746951.5|745951.5|747026.9|746026.9|747031.1|746031.1|746934|745934|31
1626692270000|2021-07-19 10:57:50|747027.1|746027.1|747065.4|746065.4|747071.8|746071.8|746968|745968|36
1626692280000|2021-07-19 10:58:00|747059.9|746059.9|747056.2|746056.2|747063|746063|747047.3|746047.3|37
1626692290000|2021-07-19 10:58:10|747082.5|746082.5|747510.5|745510.5|747510.5|746082.5|747001.5|745510.5|36
1626692300000|2021-07-19 10:58:20|747508.5|745508.5|747092.4|746092.4|747523|746092.4|747015.7|745508.5|33
1626692310000|2021-07-19 10:58:30|747096.6|746096.6|747102.8|746102.8|747102.8|746102.8|747080.5|746080.5|32
1626692320000|2021-07-19 10:58:40|747093.5|746093.5|747055.1|746055.1|747093.5|746093.5|747039|746039|31
1626692330000|2021-07-19 10:58:50|747058.4|746058.4|747061.4|746061.4|747565.2|746071.8|747052.1|745554.2|31
1626692340000|2021-07-19 10:59:00|747063.2|746063.2|747066.7|746066.7|747075.5|746075.5|747059.6|746059.6|23
1626692350000|2021-07-19 10:59:10|747068.1|746068.1|747140.1|746140.1|747164.2|746164.2|747068.1|746068.1|31
1626692360000|2021-07-19 10:59:20|747114.9|746114.9|747115|746115|747140.5|746140.5|747103.7|746103.7|36
1626692370000|2021-07-19 10:59:30|747605.5|745605.5|747106.5|746106.5|747605.5|746129.3|747098.5|745592.5|35
1626692380000|2021-07-19 10:59:40|747107.2|746107.2|747092.4|746092.4|747109.5|746109.5|747087.9|746087.9|32
1626692390000|2021-07-19 10:59:50|747092.6|746092.6|747095.7|746095.7|747118.2|746118.2|747090.5|746090.5|32
1626692400000|2021-07-19 11:00:00|747091.7|746091.7|747089.1|746089.1|747577.3|746091.7|747052.7|745556.2|36
1626692410000|2021-07-19 11:00:10|747079.2|746079.2|747101.7|746101.7|747619.1|746106.3|747075.6|745572.4|33
1626692420000|2021-07-19 11:00:20|747101.9|746101.9|747083.9|746083.9|747568.4|746114.4|747058.9|745566.7|36
1626692430000|2021-07-19 11:00:30|747090.1|746090.1|747107|746107|747614.1|746107.4|747080.5|745601.5|30
1626692440000|2021-07-19 11:00:40|747106|746106|747078.8|746078.8|747591.1|746106.6|747069.2|745591.1|29
1626692450000|2021-07-19 11:00:50|747571.3|745571.3|747568.1|745568.1|747583.1|746078.7|747065.7|745563.6|30
1626692460000|2021-07-19 11:01:00|747571|745571|746886.5|745886.5|747571|746051.9|746879.1|745353.1|32
1626692470000|2021-07-19 11:01:10|746879.8|745879.8|747367.6|745367.6|747367.6|745879.8|746717.8|745194.7|35
1626692480000|2021-07-19 11:01:20|747369.3|745369.3|747369.3|745369.3|747373.9|745873.3|746862.3|745343.3|28
1626692490000|2021-07-19 11:01:30|747369|745369|747429.4|745429.4|747429.4|745938.5|746938.5|745369|20
1626692500000|2021-07-19 11:01:40|747416.4|745416.4|747417.7|745417.7|747454.7|745454.7|747414.4|745414.4|23
1626692510000|2021-07-19 11:01:50|747423|745423|747392.7|745392.7|747431.1|745891.8|746891.8|745388.4|27
1626692520000|2021-07-19 11:02:00|746869|745869|747328.6|745328.6|747372.3|745869|746813.3|745319.2|32
1626692530000|2021-07-19 11:02:10|747332.2|745332.2|746823.7|745823.7|747332.4|745849.2|746813.4|745329|27
1626692540000|2021-07-19 11:02:20|746834.8|745834.8|747296.2|745296.2|747309|745840.1|746789.8|745296.2|24
1626692550000|2021-07-19 11:02:30|747305.3|745305.3|747260.2|745260.2|747305.3|745792.9|746746.4|745256.2|31
1626692560000|2021-07-19 11:02:40|747262.5|745262.5|746741|745741|747271.8|745768.9|746741|745258.5|21
1626692570000|2021-07-19 11:02:50|746765.7|745765.7|747256.7|745256.7|747278.7|745772.6|746730.5|745244|28
1626692580000|2021-07-19 11:03:00|747263.3|745263.3|746720.4|745720.4|747286.9|745761.7|746715.9|745228.5|32
1626692590000|2021-07-19 11:03:10|746719.3|745719.3|746713.4|745713.4|747230.2|745726.9|746712.2|745230.2|18
1626692600000|2021-07-19 11:03:20|746714.7|745714.7|746734.5|745734.5|746734.5|745734.5|746714.7|745714.7|18
1626692610000|2021-07-19 11:03:30|746744|745744|746866.6|745866.6|747319.9|745870.6|746744|745261|33
1626692620000|2021-07-19 11:03:40|747365.4|745365.4|746900.2|745900.2|747412.8|745908|746870.8|745362.2|32
1626692630000|2021-07-19 11:03:50|746898.5|745898.5|746938.3|745938.3|747447|745947.5|746898.5|745437.3|30
1626692640000|2021-07-19 11:04:00|746944.9|745944.9|746889.3|745889.3|747451.6|745955.8|746889.3|745389.5|32
1626692650000|2021-07-19 11:04:10|747388.9|745388.9|746879.7|745879.7|747388.9|745899.9|746862.2|745388.9|23
1626692660000|2021-07-19 11:04:20|746887.2|745887.2|747421.6|745421.6|747422.2|745906.2|746887.2|745381.2|26
1626692670000|2021-07-19 11:04:30|747419.1|745419.1|746894|745894|747419.1|745920.5|746881.8|745383.5|33
1626692680000|2021-07-19 11:04:40|746890.7|745890.7|747554.5|745554.5|747578.2|745896.3|746890.7|745389|36
1626692690000|2021-07-19 11:04:50|747552.6|745552.6|747525.7|745525.7|747554.6|746020.3|747006.8|745517.5|27
1626692700000|2021-07-19 11:05:00|747517.9|745517.9|747442.7|745442.7|747523.8|745949.7|746941.1|745414.6|38
1626692710000|2021-07-19 11:05:10|747443.6|745443.6|747432|745432|747451.2|745451.2|747416.5|745416.5|37
1626692720000|2021-07-19 11:05:20|747437.1|745437.1|747421.7|745421.7|747450|745450|747400.9|745400.9|38
1626692730000|2021-07-19 11:05:30|747433.8|745433.8|747441.2|745441.2|747448.7|745448.7|747405.4|745405.4|35
1626692740000|2021-07-19 11:05:40|747437.7|745437.7|747398.1|745398.1|747447.3|745879.6|746875.1|745374.8|35
1626692750000|2021-07-19 11:05:50|747397.4|745397.4|747428.2|745428.2|747444.2|745920.7|746880.4|745376.6|34
1626692760000|2021-07-19 11:06:00|747421.5|745421.5|747429.1|745429.1|747507.2|745991|746958|745421.5|32
1626692770000|2021-07-19 11:06:10|747410.7|745410.7|747406.3|745406.3|747424.5|745880.5|746880.5|745363.8|39
1626692780000|2021-07-19 11:06:20|747395.4|745395.4|747407|745407|747430.4|745936.7|746892.7|745395.3|33
1626692790000|2021-07-19 11:06:30|747412.3|745412.3|747428.8|745428.8|747450.4|745931.5|746919.9|745392.6|33
1626692800000|2021-07-19 11:06:40|747432.7|745432.7|747490.6|745490.6|747510.6|745989.5|746924.4|745416.7|29
1626692810000|2021-07-19 11:06:50|747506.5|745506.5|747555.6|745555.6|747558.6|746077.8|746997.9|745501.2|31
1626692820000|2021-07-19 11:07:00|747554.3|745554.3|747560.3|745560.3|747568.9|745568.9|747540.4|745540.4|34
1626692830000|2021-07-19 11:07:10|747560|745560|747514.1|745514.1|747588.7|746081.6|747012.4|745496|30
1626692840000|2021-07-19 11:07:20|747512.3|745512.3|747466.3|745466.3|747512.3|745977.2|746977.2|745432.2|30
1626692850000|2021-07-19 11:07:30|747471.2|745471.2|747445.9|745445.9|747498.6|745991.6|746960.6|745428.6|32
1626692860000|2021-07-19 11:07:40|747459.4|745459.4|747423.7|745423.7|747459.4|745928.5|746926.7|745415.8|30
1626692870000|2021-07-19 11:07:50|747433.3|745433.3|747407.4|745407.4|747449.2|745920.1|746912.1|745396.1|34
1626692880000|2021-07-19 11:08:00|747405.3|745405.3|747420.6|745420.6|747449.4|745449.4|747401.5|745401.5|34
1626692890000|2021-07-19 11:08:10|747422.8|745422.8|747416.8|745416.8|747456.3|745951.5|746913.6|745414.7|32
1626692900000|2021-07-19 11:08:20|747408.9|745408.9|747420.5|745420.5|747447|745938.9|746894.5|745408.7|32
1626692910000|2021-07-19 11:08:30|747421.6|745421.6|747419.5|745419.5|747446.7|745905.5|746898.2|745382.6|35
1626692920000|2021-07-19 11:08:40|747412.4|745412.4|747414.9|745414.9|747446.5|745925.1|746907.8|745390.7|34
1626692930000|2021-07-19 11:08:50|747420.7|745420.7|746961.4|745961.4|747476.7|745968.7|746951.6|745402.2|36
1626692940000|2021-07-19 11:09:00|746963.6|745963.6|747433|745433|747480.4|745963.6|746944.7|745429.7|37
1626692950000|2021-07-19 11:09:10|747437.7|745437.7|747446|745446|747448.2|745943.2|746917.7|745421.3|34
1626692960000|2021-07-19 11:09:20|747437.5|745437.5|746983|745983|747493.3|746002.3|746921.7|745432.2|36
1626692970000|2021-07-19 11:09:30|747483.1|745483.1|747467.4|745467.4|747492|745981.6|746965.1|745459.4|30
1626692980000|2021-07-19 11:09:40|746974.4|745974.4|747476.7|745476.7|747503.2|745995.7|746974.4|745464.5|33
1626692990000|2021-07-19 11:09:50|747477.3|745477.3|747665.4|745665.4|747778.3|746229.8|747167.5|745476.9|37
1626693000000|2021-07-19 11:10:00|747673.2|745673.2|747652.5|745652.5|747683.4|746164.9|747133|745623.9|35
1626693010000|2021-07-19 11:10:10|747189.2|746189.2|747710.5|745710.5|747728.2|746227.5|747179.6|745682.2|38
1626693020000|2021-07-19 11:10:20|747708.7|745708.7|747738.7|745738.7|747741.5|745741.5|747707.2|745707.2|27
1626693030000|2021-07-19 11:10:30|747736.8|745736.8|747746.9|745746.9|747746.9|746226.2|747166.5|745688|30
1626693040000|2021-07-19 11:10:40|747747.6|745747.6|747746.1|745746.1|747761.7|746260.8|747238.5|745739.5|33
1626693050000|2021-07-19 11:10:50|747740.5|745740.5|747871|745871|747871|746349.8|747256.9|745732.7|27
1626693060000|2021-07-19 11:11:00|747869.6|745869.6|747883|745883|747897.2|746397.1|747324.3|745813.2|39
1626693070000|2021-07-19 11:11:10|747885.1|745885.1|747848.8|745848.8|747885.9|746365.1|747349.3|745845.1|34
1626693080000|2021-07-19 11:11:20|747840.4|745840.4|747325.6|746325.6|747853.2|746334.9|747325.6|745829.4|27
1626693090000|2021-07-19 11:11:30|747835.4|745835.4|747876.8|745876.8|747876.8|746374.2|747326.5|745824.1|31
1626693100000|2021-07-19 11:11:40|747878.4|745878.4|747876.2|745876.2|747945.1|746409.9|747371.5|745876.2|28
1626693110000|2021-07-19 11:11:50|747875.2|745875.2|747899|745899|747913|746406.4|747377.9|745852.9|34
1626693120000|2021-07-19 11:12:00|747898.9|745898.9|747858.4|745858.4|747898.9|746384.8|747379.5|745856.4|36
1626693130000|2021-07-19 11:12:10|747359.1|746359.1|747360.7|746360.7|747848.2|746360.7|747315.4|745830.5|31
1626693140000|2021-07-19 11:12:20|747858.6|745858.6|747887|745887|747888.8|746377.1|747356.8|745857.3|28
1626693150000|2021-07-19 11:12:30|747887.8|745887.8|747349.5|746349.5|747887.8|746377.4|747319.5|745821|34
1626693160000|2021-07-19 11:12:40|747351|746351|747307.4|746307.4|747819.3|746354.5|747288.2|745787.5|37
1626693170000|2021-07-19 11:12:50|747310.5|746310.5|747710.5|745710.5|747760.4|746314.5|747238.9|745710.2|36
1626693180000|2021-07-19 11:13:00|747691|745691|747220.1|746220.1|747739.4|746234.8|747196.5|745684.7|38
1626693190000|2021-07-19 11:13:10|747190|746190|747648.8|745648.8|747712.6|746198.3|747147.7|745647.5|35
1626693200000|2021-07-19 11:13:20|747643.5|745643.5|747660.1|745660.1|747660.1|746123.4|747123.4|745620.1|32
1626693210000|2021-07-19 11:13:30|747645.4|745645.4|747712.3|745712.3|747742.8|746205.3|747186.9|745645.4|32
1626693220000|2021-07-19 11:13:40|747706.7|745706.7|747684|745684|747729.8|746177.3|747177.3|745657.5|29
1626693230000|2021-07-19 11:13:50|747693.1|745693.1|747698.1|745698.1|747726|746194.3|747194.3|745661|33
1626693240000|2021-07-19 11:14:00|747203.1|746203.1|747704.9|745704.9|747739.3|746203.1|747203.1|745685.7|29
1626693250000|2021-07-19 11:14:10|747699.5|745699.5|747675.5|745675.5|747711.7|746197.7|747184.9|745658.3|31
1626693260000|2021-07-19 11:14:20|747667.4|745667.4|747129.7|746129.7|747717|746183.7|747124.1|745630|34
1626693270000|2021-07-19 11:14:30|747126.4|746126.4|747651.6|745651.6|747722.4|746159.6|747126.4|745637|32
1626693280000|2021-07-19 11:14:40|747650.8|745650.8|747581.1|745581.1|747707.8|746181.7|747107.5|745577.9|35
1626693290000|2021-07-19 11:14:50|747579.8|745579.8|747597.6|745597.6|747600.3|745600.3|747572.2|745572.2|24
1626693300000|2021-07-19 11:15:00|747594.5|745594.5|747603.8|745603.8|747672.3|746142.4|747142.4|745594.5|38
1626693310000|2021-07-19 11:15:10|747599.8|745599.8|747590.7|745590.7|747617.9|746101.6|747101.6|745584.3|26
1626693320000|2021-07-19 11:15:20|747585.9|745585.9|747494.5|745494.5|747617.5|746064.3|747009.2|745493.3|30
1626693330000|2021-07-19 11:15:30|747489.4|745489.4|747612.3|745612.3|747612.8|746089.1|747024.5|745489.4|32
1626693340000|2021-07-19 11:15:40|747613.4|745613.4|747603.1|745603.1|747613.4|746085|747053.6|745558.2|35
1626693350000|2021-07-19 11:15:50|747591.2|745591.2|747428.6|745428.6|747614.3|746038.7|746923.3|745402.3|34
1626693360000|2021-07-19 11:16:00|747414.1|745414.1|746971.8|745971.8|747434.2|745998.6|746913.3|745407.2|35
1626693370000|2021-07-19 11:16:10|746968.7|745968.7|747378.3|745378.3|747484.5|745992.1|746864.6|745350.3|32
1626693380000|2021-07-19 11:16:20|747379.6|745379.6|747401.8|745401.8|747427.3|745427.3|747378.1|745378.1|26
1626693390000|2021-07-19 11:16:30|747402.9|745402.9|747383|745383|747445|745445|747382.6|745382.6|33
1626693400000|2021-07-19 11:16:40|747385.1|745385.1|747364.6|745364.6|747427.1|745825.3|746825.3|745335.1|35
1626693410000|2021-07-19 11:16:50|747376.7|745376.7|747385.3|745385.3|747385.3|745385.3|747347.8|745347.8|24
1626693420000|2021-07-19 11:17:00|747370.2|745370.2|747348.4|745348.4|747382|745382|747343.9|745343.9|35
1626693430000|2021-07-19 11:17:10|747368.8|745368.8|747381.8|745381.8|747413.1|745413.1|747347.9|745347.9|34
1626693440000|2021-07-19 11:17:20|747382.2|745382.2|747421.1|745421.1|747444.9|745444.9|747382.2|745382.2|34
1626693450000|2021-07-19 11:17:30|747423.7|745423.7|747461.8|745461.8|747503.5|745974|746974|745418.7|34
1626693460000|2021-07-19 11:17:40|747453.4|745453.4|747388.2|745388.2|747476.1|745981.2|746875|745384.3|37
1626693470000|2021-07-19 11:17:50|747389.8|745389.8|747364.8|745364.8|747421.9|745891.7|746825.5|745310.6|27
1626693480000|2021-07-19 11:18:00|747368.8|745368.8|747365.8|745365.8|747399|745843.2|746843.2|745353.6|30
1626693490000|2021-07-19 11:18:10|747358.9|745358.9|746848.5|745848.5|747384.9|745868.2|746842.6|745354.7|25
1626693500000|2021-07-19 11:18:20|746852.6|745852.6|747225.2|745225.2|747354.1|745852.6|746722.6|745225.2|26
1626693510000|2021-07-19 11:18:30|747230.2|745230.2|747264|745264|747270.2|745758.3|746707.5|745207.1|31
1626693520000|2021-07-19 11:18:40|747258.9|745258.9|746702.7|745702.7|747258.9|745719.8|746702.7|745203.8|36
1626693530000|2021-07-19 11:18:50|746696.8|745696.8|747191.3|745191.3|747217.5|745705.2|746681.7|745177.7|34
1626693540000|2021-07-19 11:19:00|747187.8|745187.8|747179.2|745179.2|747243.4|745688.3|746676.4|745175.4|34
1626693550000|2021-07-19 11:19:10|747178.1|745178.1|747188.5|745188.5|747203.7|745203.7|747176.4|745176.4|22
1626693560000|2021-07-19 11:19:20|747187.3|745187.3|747198|745198|747219.8|745711.1|746711.1|745182.2|27
1626693570000|2021-07-19 11:19:30|747198.3|745198.3|747202.2|745202.2|747247.4|745696.9|746694.2|745186.7|32
1626693580000|2021-07-19 11:19:40|747194|745194|747211.7|745211.7|747236|745720.3|746704.7|745194|32
1626693590000|2021-07-19 11:19:50|747226.6|745226.6|747182.6|745182.6|747233.1|745685.1|746668.8|745165.7|28
1626693600000|2021-07-19 11:20:00|747171.2|745171.2|747190|745190|747221.7|745681.7|746681.7|745163.6|31
1626693610000|2021-07-19 11:20:10|747196.6|745196.6|747208.7|745208.7|747217.7|745217.7|747185.6|745185.6|23
1626693620000|2021-07-19 11:20:20|747222.4|745222.4|747203.2|745203.2|747225.1|745225.1|747199.5|745199.5|30
1626693630000|2021-07-19 11:20:30|747204.5|745204.5|747223.6|745223.6|747229.9|745711.6|746711.6|745181.9|31
1626693640000|2021-07-19 11:20:40|747247|745247|747238.3|745238.3|747252.8|745252.8|747210|745210|30
1626693650000|2021-07-19 11:20:50|747237.3|745237.3|746718.5|745718.5|747237.3|745736.7|746707.6|745212.8|26
1626693660000|2021-07-19 11:21:00|746722.4|745722.4|746723.8|745723.8|746732.5|745732.5|746706.2|745706.2|24
1626693670000|2021-07-19 11:21:10|746722.6|745722.6|746727.4|745727.4|746743.6|745743.6|746722.1|745722.1|26
1626693680000|2021-07-19 11:21:20|746727.9|745727.9|747261.7|745261.7|747301.9|745791.5|746718.9|745258.8|31
1626693690000|2021-07-19 11:21:30|747260.3|745260.3|747266|745266|747272.7|745745.3|746745.3|745240.6|25
1626693700000|2021-07-19 11:21:40|747238.9|745238.9|747210.9|745210.9|747238.9|745726|746701.6|745201.5|26
1626693710000|2021-07-19 11:21:50|747212|745212|747257.2|745257.2|747277.7|745773.7|746750.1|745212|31
1626693720000|2021-07-19 11:22:00|747276.4|745276.4|747280.4|745280.4|747286|745790.3|746765.1|745265.5|31
1626693730000|2021-07-19 11:22:10|746750|745750|747266.1|745266.1|747296|745760.1|746750|745257.1|28
1626693740000|2021-07-19 11:22:20|747262.9|745262.9|747287.8|745287.8|747296.7|745777|746759|745259.3|31
1626693750000|2021-07-19 11:22:30|747284.3|745284.3|746791.2|745791.2|747284.3|745791.2|746773.6|745268.7|21
1626693760000|2021-07-19 11:22:40|746782.5|745782.5|746770.2|745770.2|746797.5|745797.5|746769.3|745769.3|32
1626693770000|2021-07-19 11:22:50|746768.1|745768.1|747300.6|745300.6|747306.1|745793.9|746765.3|745275.8|29
1626693780000|2021-07-19 11:23:00|747299.9|745299.9|746797.6|745797.6|747313.3|745797.9|746784.4|745284.3|29
1626693790000|2021-07-19 11:23:10|746799.5|745799.5|746781.3|745781.3|747299.1|745799.5|746771.1|745275.3|23
1626693800000|2021-07-19 11:23:20|746782.1|745782.1|746786.1|745786.1|746798.3|745798.3|746778.4|745778.4|23
1626693810000|2021-07-19 11:23:30|746785.9|745785.9|746772.9|745772.9|746789.4|745789.4|746770.6|745770.6|25
1626693820000|2021-07-19 11:23:40|746771.9|745771.9|746789.3|745789.3|746794.2|745794.2|746771.1|745771.1|24
1626693830000|2021-07-19 11:23:50|746787.5|745787.5|746792|745792|747271.7|745792|746768.9|745263|27
1626693840000|2021-07-19 11:24:00|747297.2|745297.2|746896.4|745896.4|747410.8|745907.5|746795.3|745293.6|35
1626693850000|2021-07-19 11:24:10|746913.9|745913.9|747494.9|745494.9|747509|745995.8|746913.9|745431.4|34
1626693860000|2021-07-19 11:24:20|747493.3|745493.3|746929.7|745929.7|747493.3|745973.9|746902.3|745406.6|30
1626693870000|2021-07-19 11:24:30|747404.2|745404.2|747373|745373|747409.4|745877.7|746864.9|745361.4|32
1626693880000|2021-07-19 11:24:40|747370.6|745370.6|746864|745864|747394.9|745898|746861.5|745360.1|34
1626693890000|2021-07-19 11:24:50|746863.8|745863.8|746900|745900|747393.3|745901.3|746863.8|745380.8|34
1626693900000|2021-07-19 11:25:00|746883.7|745883.7|746899.7|745899.7|746909.4|745909.4|746875.7|745875.7|26
1626693910000|2021-07-19 11:25:10|746887.4|745887.4|746870.6|745870.6|746905.5|745905.5|746870.6|745870.6|31
1626693920000|2021-07-19 11:25:20|746884.7|745884.7|747530.1|745530.1|747560.8|746066.1|746870.1|745530.1|30
1626693930000|2021-07-19 11:25:30|747559.5|745559.5|746973.6|745973.6|747578.9|746015.5|746966.6|745469.8|33
1626693940000|2021-07-19 11:25:40|746973.8|745973.8|746990|745990|747493.6|745990|746964.2|745471.3|25
1626693950000|2021-07-19 11:25:50|747017.7|746017.7|746897.9|745897.9|747480.8|746017.7|746897.9|745432.4|29
1626693960000|2021-07-19 11:26:00|747409.1|745409.1|747478.4|745478.4|747490.6|745967.4|746967.4|745397.7|38
1626693970000|2021-07-19 11:26:10|746975.7|745975.7|746969.3|745969.3|747510|745975.7|746940|745442.2|34
1626693980000|2021-07-19 11:26:20|747456.9|745456.9|747469.2|745469.2|747472.9|745924.2|746924.2|745412|38
1626693990000|2021-07-19 11:26:30|747451.4|745451.4|747527.7|745527.7|747531.2|745531.2|747451.4|745451.4|36
1626694000000|2021-07-19 11:26:40|747534.5|745534.5|747482.1|745482.1|747537.9|745537.9|747460.3|745460.3|36
1626694010000|2021-07-19 11:26:50|747480.1|745480.1|747462.6|745462.6|747531.2|745989.3|746971.6|745462.6|33
1626694020000|2021-07-19 11:27:00|747463.3|745463.3|747524.8|745524.8|747546.2|746032.3|747005.8|745463.3|34
1626694030000|2021-07-19 11:27:10|747515.4|745515.4|747553.2|745553.2|747568.7|746042.1|747039.3|745515.4|30
1626694040000|2021-07-19 11:27:20|747559.5|745559.5|747573.3|745573.3|747580.9|746063|747022.4|745519.7|37
1626694050000|2021-07-19 11:27:30|747562.2|745562.2|747663.1|745663.1|747663.1|746154.2|747113.8|745562.2|36
1626694060000|2021-07-19 11:27:40|747662.7|745662.7|747657.4|745657.4|747711.9|746193.9|747146.7|745650.4|38
1626694070000|2021-07-19 11:27:50|747658.5|745658.5|747677.9|745677.9|747684.1|745684.1|747648.7|745648.7|36
1626694080000|2021-07-19 11:28:00|747676.5|745676.5|747734.7|745734.7|747784.4|746262.8|747176.6|745676.5|37
1626694090000|2021-07-19 11:28:10|747748.7|745748.7|747210.3|746210.3|747750.7|746220.6|747210.3|745717.6|36
1626694100000|2021-07-19 11:28:20|747658.5|745658.5|747511.6|745511.6|747658.5|745658.5|747509.5|745509.5|35
1626694110000|2021-07-19 11:28:30|747511.5|745511.5|747487.3|745487.3|747524.1|745524.1|747475.7|745475.7|32
1626694120000|2021-07-19 11:28:40|747485.4|745485.4|747465.2|745465.2|747497.3|745977.5|746977.5|745438.4|36
1626694130000|2021-07-19 11:28:50|747466.1|745466.1|747457.8|745457.8|747489.8|745931.6|746922.1|745417.2|35
1626694140000|2021-07-19 11:29:00|747472.5|745472.5|747581.9|745581.9|747581.9|746048.3|746972.7|745459.7|37
1626694150000|2021-07-19 11:29:10|747576.1|745576.1|747533.5|745533.5|747576.1|746076.9|747013|745518.3|38
1626694160000|2021-07-19 11:29:20|747511.6|745511.6|747555.3|745555.3|747568.8|746041.7|747041.7|745511.6|30
1626694170000|2021-07-19 11:29:30|747543.6|745543.6|747085.6|746085.6|747565.8|746102|747079.2|745543.6|37
1626694180000|2021-07-19 11:29:40|747086.1|746086.1|747132|746132|747637.7|746150.2|747077.1|745613|33
1626694190000|2021-07-19 11:29:50|747145.6|746145.6|747128.1|746128.1|747688.5|746172.8|747105.5|745642.9|35
1626694200000|2021-07-19 11:30:00|747110.2|746110.2|747077.8|746077.8|747605.1|746129.3|747077.8|745605.1|33
1626694210000|2021-07-19 11:30:10|747059.8|746059.8|747083.5|746083.5|747556.7|746112.2|747039.9|745545.3|37
1626694220000|2021-07-19 11:30:20|747074.7|746074.7|747092.8|746092.8|747104.3|746104.3|747069.2|746069.2|32
1626694230000|2021-07-19 11:30:30|747072.3|746072.3|747072.5|746072.5|747593.8|746102.3|747067.2|745582.3|30
1626694240000|2021-07-19 11:30:40|747083.1|746083.1|747067|746067|747602.2|746089.7|747067|745565.3|28
1626694250000|2021-07-19 11:30:50|747067.4|746067.4|747068.2|746068.2|747595.6|746099.2|747058.7|745559.9|34
1626694260000|2021-07-19 11:31:00|747056.6|746056.6|747499.1|745499.1|747523.7|746077.8|746986.2|745498|35
1626694270000|2021-07-19 11:31:10|747507.3|745507.3|746991.6|745991.6|747525.6|746044|746990.8|745491.8|36
1626694280000|2021-07-19 11:31:20|746991.9|745991.9|747384.4|745384.4|747496.7|745991.9|746860.9|745360.1|38
1626694290000|2021-07-19 11:31:30|747383.2|745383.2|747403.6|745403.6|747420.5|745919.2|746890.4|745381.5|37
1626694300000|2021-07-19 11:31:40|747404.8|745404.8|747378.8|745378.8|747460.7|745947.1|746882.2|745368.9|38
1626694310000|2021-07-19 11:31:50|747364|745364|746935.7|745935.7|747456.7|745961.3|746854.6|745364|39
1626694320000|2021-07-19 11:32:00|746935.6|745935.6|746929.5|745929.5|747440.8|745937.3|746857.1|745346.9|36
1626694330000|2021-07-19 11:32:10|747422.5|745422.5|746956.3|745956.3|747470.8|745984.2|746908.1|745415.1|37
1626694340000|2021-07-19 11:32:20|746969.1|745969.1|747449.6|745449.6|747493.3|745999.5|746935.6|745444.5|39
1626694350000|2021-07-19 11:32:30|747456.1|745456.1|747459.1|745459.1|747468.5|745468.5|747442.4|745442.4|32
1626694360000|2021-07-19 11:32:40|747456.2|745456.2|746947.7|745947.7|747516.9|745984.3|746920.7|745444.9|37
1626694370000|2021-07-19 11:32:50|746962.2|745962.2|747480|745480|747500.6|745974.9|746947.3|745460.1|31
1626694380000|2021-07-19 11:33:00|747468.3|745468.3|747565.5|745565.5|747588|746045.3|746986.5|745468.3|36
1626694390000|2021-07-19 11:33:10|747549.9|745549.9|747524.6|745524.6|747566.3|746071.8|747010.9|745500.3|29
1626694400000|2021-07-19 11:33:20|747026.1|746026.1|747542.5|745542.5|747542.5|746026.1|746963.7|745473.7|31
1626694410000|2021-07-19 11:33:30|747546.7|745546.7|747407.9|745407.9|747546.7|745979.6|746927.5|745407.9|34
1626694420000|2021-07-19 11:33:40|747408.3|745408.3|747519.6|745519.6|747543.4|746049.8|746918.7|745408.3|34
1626694430000|2021-07-19 11:33:50|747532.4|745532.4|747567|745567|747598.4|745598.4|747513.8|745513.8|32
1626694440000|2021-07-19 11:34:00|747565.6|745565.6|747591.1|745591.1|747608.5|745608.5|747565.6|745565.6|31
1626694450000|2021-07-19 11:34:10|747576|745576|747005.5|746005.5|747588.8|746032.6|747001.5|745504.6|37
1626694460000|2021-07-19 11:34:20|746996.3|745996.3|747474|745474|747504.5|746012.2|746955.6|745445.4|34
1626694470000|2021-07-19 11:34:30|747456|745456|747019.9|746019.9|747533.5|746023.1|746965|745454.8|38
1626694480000|2021-07-19 11:34:40|747038.3|746038.3|746891.8|745891.8|747500.4|746038.3|746876.6|745391.2|39
1626694490000|2021-07-19 11:34:50|746887|745887|746942.6|745942.6|747461.7|745950.3|746880.7|745401.6|38
1626694500000|2021-07-19 11:35:00|746951.8|745951.8|747333.7|745333.7|747465.2|745961.4|746856.9|745321.7|38
1626694510000|2021-07-19 11:35:10|747351|745351|746931.4|745931.4|747451.5|745941.9|746914.3|745325.7|39
1626694520000|2021-07-19 11:35:20|747429.5|745429.5|746913.3|745913.3|747446.3|745915.6|746913.3|745414.5|29
1626694530000|2021-07-19 11:35:30|746923.8|745923.8|747426.1|745426.1|747444.5|745946.8|746906.5|745423.7|27
1626694540000|2021-07-19 11:35:40|747423.8|745423.8|747473.1|745473.1|747473.1|745955.9|746917.5|745417.8|29
1626694550000|2021-07-19 11:35:50|747452.5|745452.5|746930.4|745930.4|747454|745942.1|746910.9|745421.6|31
1626694560000|2021-07-19 11:36:00|746924.1|745924.1|747433.7|745433.7|747453.4|745953.6|746924.1|745424|37
1626694570000|2021-07-19 11:36:10|747423.2|745423.2|747426.4|745426.4|747456.3|745957.2|746908.4|745417.3|29
1626694580000|2021-07-19 11:36:20|747438.8|745438.8|747449|745449|747450.3|745939.6|746919.3|745419.3|31
1626694590000|2021-07-19 11:36:30|747450.7|745450.7|747453.5|745453.5|747466.4|745943.5|746919.4|745432|35
1626694600000|2021-07-19 11:36:40|746941.3|745941.3|747021.6|746021.6|747480.4|746036.1|746923.7|745416|30
1626694610000|2021-07-19 11:36:50|746998.5|745998.5|747489.3|745489.3|747539.8|746003.2|746998.5|745487.5|31
1626694620000|2021-07-19 11:37:00|747495.7|745495.7|747464.2|745464.2|747517.3|745976.8|746956.2|745453.5|31
1626694630000|2021-07-19 11:37:10|747477.6|745477.6|747554.7|745554.7|747581|746061.4|746992.4|745441.1|27
1626694640000|2021-07-19 11:37:20|747575.9|745575.9|747038.4|746038.4|747575.9|746056.9|747028.2|745524.9|32
1626694650000|2021-07-19 11:37:30|747039|746039|747571.2|745571.2|747598.8|746081.4|747019.9|745534.9|33
1626694660000|2021-07-19 11:37:40|747571.8|745571.8|747047.6|746047.6|747586.9|746082.8|747046.4|745544.1|37
1626694670000|2021-07-19 11:37:50|747047|746047|747513.5|745513.5|747585.1|746071.6|746993.6|745513.5|34
1626694680000|2021-07-19 11:38:00|747544.1|745544.1|746988.4|745988.4|747546.9|746011.7|746984.6|745487.4|36
1626694690000|2021-07-19 11:38:10|746993|745993|747015.4|746015.4|747015.4|746015.4|746990.8|745990.8|29
1626694700000|2021-07-19 11:38:20|747001.8|746001.8|746961.6|745961.6|747496.7|746001.8|746960.3|745439.4|35
1626694710000|2021-07-19 11:38:30|746966.8|745966.8|746952.4|745952.4|747478.9|745987.9|746913|745400.7|35
1626694720000|2021-07-19 11:38:40|746964.8|745964.8|747424|745424|747463.8|745964.8|746936|745396.5|28
1626694730000|2021-07-19 11:38:50|747415.7|745415.7|747392.8|745392.8|747415.7|745909.2|746855.8|745376.4|35
1626694740000|2021-07-19 11:39:00|747391|745391|747462.8|745462.8|747491.6|745962|746926.7|745391|34
1626694750000|2021-07-19 11:39:10|747461.4|745461.4|747455.5|745455.5|747470.4|745944.4|746927.4|745419.1|29
1626694760000|2021-07-19 11:39:20|746962.7|745962.7|746964.8|745964.8|747472.3|745975.9|746922|745418.8|34
1626694770000|2021-07-19 11:39:30|746968.4|745968.4|746972.5|745972.5|747483.8|745993.2|746945.7|745448.8|33
1626694780000|2021-07-19 11:39:40|746968.8|745968.8|746963.9|745963.9|746970.6|745970.6|746950.8|745950.8|33
1626694790000|2021-07-19 11:39:50|746961.6|745961.6|746985.6|745985.6|747485.4|745996.6|746939.8|745456.8|35
1626694800000|2021-07-19 11:40:00|746983.1|745983.1|746988.5|745988.5|747523|746010.8|746980.4|745491.9|32
1626694810000|2021-07-19 11:40:10|746988.8|745988.8|747471|745471|747494.2|746019.9|746971.4|745471|34
1626694820000|2021-07-19 11:40:20|747486.9|745486.9|747010.7|746010.7|747506.4|746022.5|746960.4|745463.7|35
1626694830000|2021-07-19 11:40:30|747008.5|746008.5|747088.3|746088.3|747600.9|746111.5|746996.5|745491.6|34
1626694840000|2021-07-19 11:40:40|747104.4|746104.4|747589.3|745589.3|747622.5|746141.4|747086.4|745589.3|30
1626694850000|2021-07-19 11:40:50|747603.5|745603.5|747609.8|745609.8|747621.5|746093.6|747070|745581.7|33
1626694860000|2021-07-19 11:41:00|747609.2|745609.2|747034.9|746034.9|747612.2|746075.4|747034.9|745526.5|36
1626694870000|2021-07-19 11:41:10|747526.5|745526.5|746982.8|745982.8|747534.1|746022.1|746982.8|745474.2|35
1626694880000|2021-07-19 11:41:20|746981|745981|747515.2|745515.2|747523.2|746016.5|746968.9|745500.1|34
1626694890000|2021-07-19 11:41:30|747515.4|745515.4|747002.6|746002.6|747534.4|746054.1|746993.8|745505.5|39
1626694900000|2021-07-19 11:41:40|747001.3|746001.3|747501.6|745501.6|747526|746034.7|746987.9|745495.7|36
1626694910000|2021-07-19 11:41:50|747501.3|745501.3|746997.9|745997.9|747513.2|746002.9|746979.3|745490.5|31
1626694920000|2021-07-19 11:42:00|746982.4|745982.4|747469.7|745469.7|747469.7|745994.2|746959.3|745463.5|31
1626694930000|2021-07-19 11:42:10|747475.5|745475.5|747017.7|746017.7|747494.3|746053.6|746981|745475.5|33
1626694940000|2021-07-19 11:42:20|747017.5|746017.5|747041.7|746041.7|747539.8|746057.2|746987.4|745539.8|36
1626694950000|2021-07-19 11:42:30|747042|746042|747039.1|746039.1|747071.2|746071.2|747030.2|746030.2|29
1626694960000|2021-07-19 11:42:40|747039|746039|747088.5|746088.5|747585.3|746088.5|747039|745541|30
1626694970000|2021-07-19 11:42:50|747084.6|746084.6|747084|746084|747091.6|746091.6|747078.7|746078.7|27
1626694980000|2021-07-19 11:43:00|747084.5|746084.5|747564.2|745564.2|747616.3|746114.5|747039.1|745542.5|31
1626694990000|2021-07-19 11:43:10|747560.3|745560.3|747543.4|745543.4|747560.9|746043.6|747016.5|745516.9|33
1626695000000|2021-07-19 11:43:20|747520.9|745520.9|747085.8|746085.8|747584.3|746087.6|747039.1|745520.5|33
1626695010000|2021-07-19 11:43:30|747086.4|746086.4|747106.4|746106.4|747637.5|746135|747069.5|745615.4|32
1626695020000|2021-07-19 11:43:40|747131.2|746131.2|747076|746076|747642.9|746131.2|747072.6|745612.6|25
1626695030000|2021-07-19 11:43:50|747587|745587|747517.7|745517.7|747601.1|746092.8|747018.9|745511.6|39
1626695040000|2021-07-19 11:44:00|747529.4|745529.4|747126.6|746126.6|747595.3|746126.6|747014.9|745507.1|35
1626695050000|2021-07-19 11:44:10|747102.6|746102.6|747088.9|746088.9|747593|746120.8|747083.9|745583.4|29
1626695060000|2021-07-19 11:44:20|747088.5|746088.5|747588.9|745588.9|747588.9|746105.3|747083.4|745586.7|29
1626695070000|2021-07-19 11:44:30|747590.3|745590.3|747123.1|746123.1|747643.5|746151.8|747096.3|745583.6|36
1626695080000|2021-07-19 11:44:40|747124.2|746124.2|747116.5|746116.5|747638.1|746144.9|747110.4|745622.3|23
1626695090000|2021-07-19 11:44:50|747128.7|746128.7|747107.8|746107.8|747134.2|746134.2|747105|746105|36
1626695100000|2021-07-19 11:45:00|747120|746120|747609.6|745609.6|747609.6|746134.3|747101.4|745609.6|35
1626695110000|2021-07-19 11:45:10|747616.8|745616.8|747149.1|746149.1|747629.7|746149.1|747105.1|745606.2|37
1626695120000|2021-07-19 11:45:20|747159.1|746159.1|747140.7|746140.7|747166|746166|747129.1|746129.1|36
1626695130000|2021-07-19 11:45:30|747141.4|746141.4|747142.8|746142.8|747162.1|746162.1|747132.2|746132.2|37
1626695140000|2021-07-19 11:45:40|747141.7|746141.7|747125.4|746125.4|747637.3|746164.1|747112.9|745637.3|33
1626695150000|2021-07-19 11:45:50|747126.9|746126.9|747144|746144|747146.2|746146.2|747112|746112|32
1626695160000|2021-07-19 11:46:00|747137.4|746137.4|747130.7|746130.7|747624.3|746137.4|747047.3|745543.5|32
1626695170000|2021-07-19 11:46:10|747131.1|746131.1|747669.2|745669.2|747669.2|746169|747111.6|745624.1|31
1626695180000|2021-07-19 11:46:20|747676|745676|747649.7|745649.7|747683.9|746172.8|747131.1|745649.7|35
1626695190000|2021-07-19 11:46:30|747649.3|745649.3|747240.1|746240.1|747649.3|746247.1|747141|745638.6|39
1626695200000|2021-07-19 11:46:40|747226.5|746226.5|747521.9|745521.9|747715.9|746240.4|747030.9|745521.9|36
1626695210000|2021-07-19 11:46:50|747024.5|746024.5|747018.2|746018.2|747527.9|746032.5|747016.2|745512.2|29
1626695220000|2021-07-19 11:47:00|747016.1|746016.1|747463.2|745463.2|747511.7|746016.1|746962.3|745463.2|36
1626695230000|2021-07-19 11:47:10|747463.4|745463.4|747273.7|745273.7|747481.2|745971.6|746782.1|745266.7|38
1626695240000|2021-07-19 11:47:20|747273.8|745273.8|747242.9|745242.9|747277.1|745759.6|746734.6|745242.3|31
1626695250000|2021-07-19 11:47:30|747236.6|745236.6|747147.1|745147.1|747251.3|745692.2|746592.6|745111.1|37
1626695260000|2021-07-19 11:47:40|747151.5|745151.5|747265.5|745265.5|747267.4|745757.6|746584.2|745099|37
1626695270000|2021-07-19 11:47:50|747273.1|745273.1|747277|745277|747278.5|745278.5|747226.6|745226.6|38
1626695280000|2021-07-19 11:48:00|747277.4|745277.4|747377.9|745377.9|747428.1|745895.1|746818.1|745277|37
1626695290000|2021-07-19 11:48:10|747381.5|745381.5|747369.9|745369.9|747487.8|745961.1|746865.6|745352.8|38
1626695300000|2021-07-19 11:48:20|747371.2|745371.2|747357.4|745357.4|747371.2|745371.2|747316|745316|37
1626695310000|2021-07-19 11:48:30|747363.6|745363.6|747511.5|745511.5|747525.9|745919.1|746919.1|745363.6|36
1626695320000|2021-07-19 11:48:40|747513.7|745513.7|747491.8|745491.8|747537|745537|747467.3|745467.3|36
1626695330000|2021-07-19 11:48:50|747491.2|745491.2|747466.3|745466.3|747498.9|745949.6|746949.6|745450.2|38
1626695340000|2021-07-19 11:49:00|747469.6|745469.6|747490.4|745490.4|747516.1|746019.3|746958.5|745460.4|32
1626695350000|2021-07-19 11:49:10|746982.3|745982.3|747458.9|745458.9|747534.6|745982.3|746978.2|745456.6|35
1626695360000|2021-07-19 11:49:20|747456.2|745456.2|747486.6|745486.6|747529.4|745529.4|747456.2|745456.2|29
1626695370000|2021-07-19 11:49:30|747480.4|745480.4|746992.3|745992.3|747517.7|745992.3|746959.9|745449.4|36
1626695380000|2021-07-19 11:49:40|747495.3|745495.3|747490.6|745490.6|747504.1|745989.3|746971.2|745473.1|25
1626695390000|2021-07-19 11:49:50|747500.5|745500.5|747491.5|745491.5|747500.6|745989.4|746973.7|745489.6|25
1626695400000|2021-07-19 11:50:00|747060.6|746060.6|747621.8|745621.8|747667.6|746132.2|747023.6|745530.3|36
1626695410000|2021-07-19 11:50:10|747609.7|745609.7|747176.4|746176.4|747680.5|746176.4|747113.7|745609.7|33
1626695420000|2021-07-19 11:50:20|747170.3|746170.3|747714.4|745714.4|747714.6|746221|747155|745653.4|32
1626695430000|2021-07-19 11:50:30|747719|745719|747756|745756|747777|746250.1|747216|745719|35
1626695440000|2021-07-19 11:50:40|747760.5|745760.5|747746.5|745746.5|747773.8|746237.1|747237.1|745735.8|32
1626695450000|2021-07-19 11:50:50|747741.5|745741.5|747784.5|745784.5|747806.4|746284.7|747284.7|745741.5|31
1626695460000|2021-07-19 11:51:00|747784.9|745784.9|747809.8|745809.8|747835.1|746340.7|747291.5|745784.9|34
1626695470000|2021-07-19 11:51:10|747817|745817|747842.5|745842.5|747890.2|746364.1|747321.6|745791.9|37
1626695480000|2021-07-19 11:51:20|747854.9|745854.9|747780.1|745780.1|747854.9|746285.6|747284.7|745780.1|36
1626695490000|2021-07-19 11:51:30|747805.4|745805.4|747807.7|745807.7|747855.1|745855.1|747770.9|745770.9|35
1626695500000|2021-07-19 11:51:40|747815.6|745815.6|747819.5|745819.5|747819.5|745819.5|747771.8|745771.8|30
1626695510000|2021-07-19 11:51:50|747859.5|745859.5|747816.1|745816.1|747868.5|745868.5|747793.6|745793.6|33
1626695520000|2021-07-19 11:52:00|747806.7|745806.7|747842.1|745842.1|747850.7|745850.7|747806.7|745806.7|37
1626695530000|2021-07-19 11:52:10|747839.5|745839.5|747863.9|745863.9|747892.3|745892.3|747835.7|745835.7|33
1626695540000|2021-07-19 11:52:20|747865|745865|747839.3|745839.3|747909.5|746339.1|747307.2|745838.4|29
1626695550000|2021-07-19 11:52:30|747848|745848|747894.5|745894.5|747903.3|746372.9|747370.5|745840.5|31
1626695560000|2021-07-19 11:52:40|747890.3|745890.3|747550.7|746550.7|747893.7|746550.7|747372.6|745868.3|34
1626695570000|2021-07-19 11:52:50|748082.7|746082.7|747507.2|746507.2|748093.3|746594.3|747506.1|746011.7|37
1626695580000|2021-07-19 11:53:00|747526.7|746526.7|747903.4|745903.4|748011.8|746530.4|747386.6|745901|36
1626695590000|2021-07-19 11:53:10|747895.7|745895.7|747412.6|746412.6|747958.1|746412.6|747401.3|745889.9|37
1626695600000|2021-07-19 11:53:20|747917.1|745917.1|747956.2|745956.2|747967.4|745967.4|747897.6|745897.6|32
1626695610000|2021-07-19 11:53:30|747979.2|745979.2|748067.7|746067.7|748083.1|746575.2|747378.5|745873.7|34
1626695620000|2021-07-19 11:53:40|748064.2|746064.2|748082.3|746082.3|748087.5|746579|747577.3|746054.2|34
1626695630000|2021-07-19 11:53:50|748071.1|746071.1|747692.3|746692.3|748211.9|746711.5|747555.4|746071.1|38
1626695640000|2021-07-19 11:54:00|748204.2|746204.2|748160.8|746160.8|748204.2|746690.3|747655.6|746153.1|38
1626695650000|2021-07-19 11:54:10|748164.3|746164.3|748160.8|746160.8|748182.7|746656|747656|746148.1|33
1626695660000|2021-07-19 11:54:20|748146|746146|747989.5|745989.5|748146|746574.6|747538.1|745979.6|34
1626695670000|2021-07-19 11:54:30|747989.1|745989.1|747500.3|746500.3|748031.1|746511.9|747500.3|745989.1|31
1626695680000|2021-07-19 11:54:40|747501.6|746501.6|747425|746425|748022.6|746514.2|747425|745971.7|32
1626695690000|2021-07-19 11:54:50|747934.7|745934.7|747916.1|745916.1|747947.2|746403.6|747403.6|745883.4|33
1626695700000|2021-07-19 11:55:00|747907.1|745907.1|747866|745866|747940|746375.4|747365.5|745866|32
1626695710000|2021-07-19 11:55:10|747882.5|745882.5|747853|745853|747944.2|746415|747380|745853|33
1626695720000|2021-07-19 11:55:20|747888|745888|747953.8|745953.8|747982.4|746461.2|747425.1|745887.1|35
1626695730000|2021-07-19 11:55:30|747952.6|745952.6|748078.6|746078.6|748090.6|746591.8|747426.3|745933|35
1626695740000|2021-07-19 11:55:40|748077|746077|748086.8|746086.8|748115.2|746542.6|747521.5|746024|36
1626695750000|2021-07-19 11:55:50|748094.3|746094.3|748105.9|746105.9|748126.3|746126.3|748061|746061|36
1626695760000|2021-07-19 11:56:00|748103.7|746103.7|748088.4|746088.4|748152|746628.2|747596.4|746088.4|34
1626695770000|2021-07-19 11:56:10|748034|746034|747997.3|745997.3|748039.9|746039.9|747991.9|745991.9|35
1626695780000|2021-07-19 11:56:20|747482.5|746482.5|748007.2|746007.2|748012.4|746482.5|747482.5|745992.8|26
1626695790000|2021-07-19 11:56:30|748009|746009|748035.7|746035.7|748055.9|746539.4|747539.4|745999.4|31
1626695800000|2021-07-19 11:56:40|748038.2|746038.2|748032.3|746032.3|748061.8|746544.8|747516.6|746005.6|38
1626695810000|2021-07-19 11:56:50|748034.8|746034.8|747540.5|746540.5|748076.4|746551.9|747505|746014.7|33
1626695820000|2021-07-19 11:57:00|747540|746540|748168.2|746168.2|748183.4|746671.5|747540|746089.9|36
1626695830000|2021-07-19 11:57:10|748166.9|746166.9|747667.5|746667.5|748166.9|746683|747667.3|746120.4|35
1626695840000|2021-07-19 11:57:20|747670.1|746670.1|747649.4|746649.4|748190.1|746682.6|747621.4|746169|32
1626695850000|2021-07-19 11:57:30|747651.7|746651.7|748145.5|746145.5|748182.6|746651.7|747627.2|746135|34
1626695860000|2021-07-19 11:57:40|748143.2|746143.2|748130|746130|748150.4|746599.2|747582.3|746090.6|30
1626695870000|2021-07-19 11:57:50|748115.5|746115.5|748156.9|746156.9|748168.7|746651.4|747639.7|746115.5|38
1626695880000|2021-07-19 11:58:00|748170.8|746170.8|748131.5|746131.5|748171.1|746651.3|747633.9|746120.5|36
1626695890000|2021-07-19 11:58:10|748123.5|746123.5|748126.6|746126.6|748161.6|746640.7|747634.2|746123.5|34
1626695900000|2021-07-19 11:58:20|748126.1|746126.1|747570.1|746570.1|748150.2|746645|747570.1|746104.5|33
1626695910000|2021-07-19 11:58:30|747572.9|746572.9|747994.2|745994.2|748080.4|746572.9|747497.5|745994.2|24
1626695920000|2021-07-19 11:58:40|748001.9|746001.9|748085.3|746085.3|748113.4|746591.1|747525.7|745993.6|36
1626695930000|2021-07-19 11:58:50|748076.6|746076.6|748071|746071|748118|746619.9|747577.5|746070.8|28
1626695940000|2021-07-19 11:59:00|748066.8|746066.8|748075.1|746075.1|748091|746573.4|747573.4|746053.9|27
1626695950000|2021-07-19 11:59:10|748080|746080|748060.3|746060.3|748080|746565.6|747565.6|746059.6|27
1626695960000|2021-07-19 11:59:20|748056.8|746056.8|748010.7|746010.7|748074.5|746563.1|747510.4|746007.4|32
1626695970000|2021-07-19 11:59:30|748022.7|746022.7|747970.4|745970.4|748027.6|746489.7|747482.2|745970.4|33
1626695980000|2021-07-19 11:59:40|747968.1|745968.1|747975.5|745975.5|747976.3|746478.2|747446.9|745946.1|33
1626695990000|2021-07-19 11:59:50|747957.8|745957.8|747956|745956|747982.9|745982.9|747956|745956|32
1626696000000|2021-07-19 12:00:00|747954.3|745954.3|747991|745991|748002.2|746464.1|747359.4|745863.6|38
1626696010000|2021-07-19 12:00:10|748001.5|746001.5|748003.9|746003.9|748007.9|746495.7|747492.1|745965.9|29
1626696020000|2021-07-19 12:00:20|748010.7|746010.7|747481.2|746481.2|748013.7|746509.9|747481.2|745996|35
1626696030000|2021-07-19 12:00:30|747981.3|745981.3|747985.6|745985.6|748006.6|746492.7|747478.8|745980.1|30
1626696040000|2021-07-19 12:00:40|747983.4|745983.4|748093.9|746093.9|748097.7|746593.1|747489.4|745981.5|33
1626696050000|2021-07-19 12:00:50|748085.1|746085.1|748113.3|746113.3|748165|746645|747605.8|746083.7|37
1626696060000|2021-07-19 12:01:00|748121.3|746121.3|748054|746054|748131.3|746580.7|747486.4|745987|39
1626696070000|2021-07-19 12:01:10|747578.9|746578.9|747990.7|745990.7|748082.4|746578.9|747498.4|745990.7|35
1626696080000|2021-07-19 12:01:20|747991.5|745991.5|747488|746488|748004.7|746497.3|747465|745969.9|26
1626696090000|2021-07-19 12:01:30|747991.4|745991.4|747999.2|745999.2|748016.5|746016.5|747987.5|745987.5|30
1626696100000|2021-07-19 12:01:40|748004|746004|747997.7|745997.7|748020|746496.4|747476.8|745977.8|33
1626696110000|2021-07-19 12:01:50|748000.9|746000.9|747580.3|746580.3|748118.6|746619.7|747556|746000.9|37
1626696120000|2021-07-19 12:02:00|747551.7|746551.7|748026.7|746026.7|748075.4|746560.4|747497.5|746002.6|40
1626696130000|2021-07-19 12:02:10|747534|746534|748091.1|746091.1|748099.8|746558|747534|746051.9|34
1626696140000|2021-07-19 12:02:20|748097.2|746097.2|748094.1|746094.1|748097.2|746587.9|747538|746023.5|34
1626696150000|2021-07-19 12:02:30|748090.2|746090.2|748140.5|746140.5|748141.8|746633.1|747574.5|746086.9|34
1626696160000|2021-07-19 12:02:40|748141.5|746141.5|748121.8|746121.8|748143.5|746647.7|747628.9|746118|31
1626696170000|2021-07-19 12:02:50|748121|746121|748174.5|746174.5|748195|746690.6|747645.8|746121|31
1626696180000|2021-07-19 12:03:00|747676.6|746676.6|747698.8|746698.8|748205.6|746701.7|747570.9|746072.6|38
1626696190000|2021-07-19 12:03:10|747712.4|746712.4|748183|746183|748204.2|746712.4|747690.3|746182.3|30
1626696200000|2021-07-19 12:03:20|748183.3|746183.3|748164.8|746164.8|748203.7|746203.7|748159.1|746159.1|36
1626696210000|2021-07-19 12:03:30|748167.5|746167.5|748196.1|746196.1|748219.1|746219.1|748163|746163|33
1626696220000|2021-07-19 12:03:40|748182.9|746182.9|748196.8|746196.8|748204.5|746204.5|748181.2|746181.2|27
1626696230000|2021-07-19 12:03:50|748207.7|746207.7|748192.5|746192.5|748207.7|746207.7|748183.3|746183.3|29
1626696240000|2021-07-19 12:04:00|748193.9|746193.9|748160.7|746160.7|748199.8|746662.9|747640.1|746149|35
1626696250000|2021-07-19 12:04:10|748163.5|746163.5|748190|746190|748215.3|746704.4|747688.5|746161.2|33
1626696260000|2021-07-19 12:04:20|748204.4|746204.4|748196.1|746196.1|748227.2|746714.7|747714.7|746186.8|34
1626696270000|2021-07-19 12:04:30|748194.1|746194.1|748283.9|746283.9|748314.9|746813.7|747677|746180.3|36
1626696280000|2021-07-19 12:04:40|748301.4|746301.4|748405.9|746405.9|748414.8|746900.2|747809.8|746290.1|38
1626696290000|2021-07-19 12:04:50|748397.1|746397.1|748443.9|746443.9|748463.4|746953.3|747880.5|746376.1|39
1626696300000|2021-07-19 12:05:00|748442.9|746442.9|748465.7|746465.7|748465.7|746965|747866.6|746384.5|38
1626696310000|2021-07-19 12:05:10|748470.5|746470.5|748428.5|746428.5|748486.6|746951.5|747912.1|746420.2|37
1626696320000|2021-07-19 12:05:20|748422.8|746422.8|747767.6|746767.6|748430.1|746921.3|747749.2|746268.7|36
1626696330000|2021-07-19 12:05:30|747768|746768|748242.8|746242.8|748244.5|746768|747705.4|746217.4|36
1626696340000|2021-07-19 12:05:40|747756.9|746756.9|747939.8|746939.8|748465.6|746950.9|747736.1|746244.7|40
1626696350000|2021-07-19 12:05:50|747942.2|746942.2|747933.1|746933.1|748447.9|746949.6|747872.8|746447.9|33
1626696360000|2021-07-19 12:06:00|747908.4|746908.4|747763.9|746763.9|747921.9|746921.9|747763.7|746763.7|38
1626696370000|2021-07-19 12:06:10|747762.9|746762.9|747780.4|746780.4|747840.2|746840.2|747762.9|746762.9|36
1626696380000|2021-07-19 12:06:20|747787.5|746787.5|747775.9|746775.9|747812.5|746812.5|747763.5|746763.5|37
1626696390000|2021-07-19 12:06:30|747780.7|746780.7|747792.3|746792.3|747821.5|746821.5|747772|746772|38
1626696400000|2021-07-19 12:06:40|747806.2|746806.2|747796.6|746796.6|747809.2|746809.2|747773.2|746773.2|32
1626696410000|2021-07-19 12:06:50|747795.7|746795.7|747837.8|746837.8|747883.2|746883.2|747795.7|746795.7|34
1626696420000|2021-07-19 12:07:00|747832.8|746832.8|747782.9|746782.9|747875.8|746875.8|747782.9|746782.9|33
1626696430000|2021-07-19 12:07:10|747784.8|746784.8|747785.8|746785.8|747824.1|746824.1|747758.4|746758.4|36
1626696440000|2021-07-19 12:07:20|747784.7|746784.7|747796.4|746796.4|747801.6|746801.6|747770.7|746770.7|29
1626696450000|2021-07-19 12:07:30|747783.5|746783.5|747791.5|746791.5|747830.3|746830.3|747763.3|746763.3|30
1626696460000|2021-07-19 12:07:40|747804.8|746804.8|747776.3|746776.3|747805.6|746805.6|747766.4|746766.4|26
1626696470000|2021-07-19 12:07:50|747766.8|746766.8|747704.4|746704.4|747772.3|746772.3|747694.2|746694.2|35
1626696480000|2021-07-19 12:08:00|747704.6|746704.6|747712.9|746712.9|747756.8|746756.8|747689.6|746689.6|31
1626696490000|2021-07-19 12:08:10|747715.6|746715.6|747608.9|746608.9|747724.3|746724.3|747608.9|746608.9|36
1626696500000|2021-07-19 12:08:20|747608.8|746608.8|747588.8|746588.8|748090.1|746611.1|747531.7|746090.1|33
1626696510000|2021-07-19 12:08:30|747583.9|746583.9|747554|746554|747590.2|746590.2|747554|746554|29
1626696520000|2021-07-19 12:08:40|747554.2|746554.2|747574.2|746574.2|747584.7|746584.7|747554.2|746554.2|35
1626696530000|2021-07-19 12:08:50|747572.9|746572.9|747618|746618|747623.5|746623.5|747570.3|746570.3|31
1626696540000|2021-07-19 12:09:00|747628.1|746628.1|747617.1|746617.1|747629|746629|747613.1|746613.1|28
1626696550000|2021-07-19 12:09:10|747623.2|746623.2|747576|746576|748071|746634.6|747552.9|746069.7|32
1626696560000|2021-07-19 12:09:20|748080.5|746080.5|747574.1|746574.1|748099.9|746609.9|747548.9|746080.5|35
1626696570000|2021-07-19 12:09:30|747571.4|746571.4|747499.7|746499.7|747579.5|746579.5|747486.7|746486.7|38
1626696580000|2021-07-19 12:09:40|747499.8|746499.8|747504.1|746504.1|747533.1|746533.1|747490.8|746490.8|35
1626696590000|2021-07-19 12:09:50|747506|746506|747379.7|746379.7|747518.1|746518.1|747366.7|746366.7|34
1626696600000|2021-07-19 12:10:00|747383|746383|747897.3|745897.3|747979|746517.2|747383|745892.3|39
1626696610000|2021-07-19 12:10:10|747899.7|745899.7|747372.1|746372.1|747899.7|746403.3|747367.9|745888|37
1626696620000|2021-07-19 12:10:20|747373.7|746373.7|747395.9|746395.9|747916.4|746424|747357.5|745896.7|37
1626696630000|2021-07-19 12:10:30|747910.7|745910.7|747392.8|746392.8|747940|746428|747360|745901.4|36
1626696640000|2021-07-19 12:10:40|747393|746393|747407|746407|747960.6|746456.8|747377.6|745890|35
1626696650000|2021-07-19 12:10:50|747406.7|746406.7|747378|746378|747408.1|746408.1|747377.4|746377.4|33
1626696660000|2021-07-19 12:11:00|747378.5|746378.5|747448.2|746448.2|747960.7|746456.7|747378.5|745899.5|35
1626696670000|2021-07-19 12:11:10|747450.6|746450.6|747510.3|746510.3|748025.4|746515.8|747449|745982.3|36
1626696680000|2021-07-19 12:11:20|748020.8|746020.8|747457.3|746457.3|748022.3|746506.6|747457.3|745952.7|30
1626696690000|2021-07-19 12:11:30|747964.6|745964.6|747505|746505|747964.6|746568.3|747464|745964.6|35
1626696700000|2021-07-19 12:11:40|747502.5|746502.5|747560.5|746560.5|748068.4|746574.5|747464.5|746061.6|30
1626696710000|2021-07-19 12:11:50|748062.1|746062.1|748060.2|746060.2|748062.1|746580.1|747531|746060.2|30
1626696720000|2021-07-19 12:12:00|748047.5|746047.5|747375.2|746375.2|748047.5|746544.1|747369.3|746003.7|37
1626696730000|2021-07-19 12:12:10|747374.3|746374.3|747369.2|746369.2|747384.7|746384.7|747362.7|746362.7|33
1626696740000|2021-07-19 12:12:20|747365.9|746365.9|747453.1|746453.1|747990.2|746498.3|747365.9|745955.9|31
1626696750000|2021-07-19 12:12:30|747427.4|746427.4|747908.9|745908.9|747945.6|746470.2|747398.8|745908.9|33
1626696760000|2021-07-19 12:12:40|747481|746481|747497|746497|747987.3|746516|747480.2|745967.7|36
1626696770000|2021-07-19 12:12:50|747497.8|746497.8|747564.8|746564.8|747567.3|746567.3|747497.8|746497.8|30
1626696780000|2021-07-19 12:13:00|747565.5|746565.5|747603.2|746603.2|748105.2|746609.4|747563.8|746096.7|33
1626696790000|2021-07-19 12:13:10|747603.3|746603.3|747670.6|746670.6|748172.4|746670.6|747603.3|746114.3|29
1626696800000|2021-07-19 12:13:20|747670.8|746670.8|747659|746659|748158.9|746688.1|747566.5|746148.5|33
1626696810000|2021-07-19 12:13:30|747657|746657|747654.7|746654.7|748136.2|746661.1|747637.2|746136.2|30
1626696820000|2021-07-19 12:13:40|747654.8|746654.8|747656.3|746656.3|747658.9|746658.9|747637|746637|22
1626696830000|2021-07-19 12:13:50|747650.1|746650.1|747572.2|746572.2|748108.6|746651.3|747572.2|746108.6|25
1626696840000|2021-07-19 12:14:00|748062.5|746062.5|747653.6|746653.6|748077.9|746660.6|747561.4|746062.5|33
1626696850000|2021-07-19 12:14:10|747647.2|746647.2|747658|746658|748163.4|746675|747642.8|746163.4|22
1626696860000|2021-07-19 12:14:20|747656.6|746656.6|747640.6|746640.6|748149.6|746667.9|747629.3|746149.6|27
1626696870000|2021-07-19 12:14:30|747658.9|746658.9|747670.1|746670.1|747672.9|746672.9|747656.9|746656.9|22
1626696880000|2021-07-19 12:14:40|747669.2|746669.2|747783.5|746783.5|748321.1|746858|747663.7|746272.8|38
1626696890000|2021-07-19 12:14:50|747779.2|746779.2|747877.3|746877.3|748390|746891.4|747775.6|746262.3|33
1626696900000|2021-07-19 12:15:00|747872.4|746872.4|747876|746876|748375.9|746889.5|747846.9|746336.9|35
1626696910000|2021-07-19 12:15:10|747870.2|746870.2|747899.5|746899.5|748380.8|746920.4|747835.6|746347.4|34
1626696920000|2021-07-19 12:15:20|747902|746902|747949.3|746949.3|748436.4|746975.8|747895.8|746436.4|35
1626696930000|2021-07-19 12:15:30|747951.4|746951.4|747921.4|746921.4|748421.2|746967.4|747890.3|746421.2|36
1626696940000|2021-07-19 12:15:40|747904.7|746904.7|747940.7|746940.7|748433|746964|747897.6|746433|33
1626696950000|2021-07-19 12:15:50|747936.9|746936.9|748432|746432|748449.9|746955.1|747916.1|746432|32
1626696960000|2021-07-19 12:16:00|747903.2|746903.2|747894.8|746894.8|748397.2|746918.2|747829.7|746320.7|39
1626696970000|2021-07-19 12:16:10|747902.7|746902.7|747916.1|746916.1|748410.6|746918.1|747876.4|746396.4|36
1626696980000|2021-07-19 12:16:20|747912.1|746912.1|747938.5|746938.5|748453|746971.2|747903.1|746442.2|37
1626696990000|2021-07-19 12:16:30|747936.8|746936.8|747913.7|746913.7|748441.2|746954.6|747909.3|746429.5|36
1626697000000|2021-07-19 12:16:40|747910.5|746910.5|747914.5|746914.5|748418.6|746945.7|747891.1|746392.7|37
1626697010000|2021-07-19 12:16:50|747909.7|746909.7|747891.8|746891.8|747919|746919|747886.6|746886.6|37
1626697020000|2021-07-19 12:17:00|747906.6|746906.6|747900.8|746900.8|747910.1|746910.1|747876|746876|37
1626697030000|2021-07-19 12:17:10|747897.5|746897.5|748415.5|746415.5|748415.5|746922.9|747869.5|746388.7|37
1626697040000|2021-07-19 12:17:20|747916.6|746916.6|747921.9|746921.9|747925.3|746925.3|747907.3|746907.3|35
1626697050000|2021-07-19 12:17:30|747907.5|746907.5|748249.3|746249.3|748393.5|746920.9|747737.1|746249.3|38
1626697060000|2021-07-19 12:17:40|748248.8|746248.8|748266.6|746266.6|748329.2|746832.2|747750.6|746248.8|38
1626697070000|2021-07-19 12:17:50|747767.7|746767.7|747929|746929|748431.8|746932.1|747763.9|746265.9|33
1626697080000|2021-07-19 12:18:00|747927.6|746927.6|747915.7|746915.7|748429.4|746927.6|747888.6|746406.6|33
1626697090000|2021-07-19 12:18:10|747913.9|746913.9|747929.6|746929.6|748458.4|746960.9|747902.2|746458.4|33
1626697100000|2021-07-19 12:18:20|747926.9|746926.9|747926.7|746926.7|748424|746931|747881.2|746403.7|30
1626697110000|2021-07-19 12:18:30|747923.3|746923.3|747871.1|746871.1|747962.1|746962.1|747871.1|746871.1|31
1626697120000|2021-07-19 12:18:40|748376.2|746376.2|747874.8|746874.8|748387.3|746891.8|747855.5|746363.5|30
1626697130000|2021-07-19 12:18:50|747872.5|746872.5|747883.6|746883.6|747894.9|746894.9|747861.6|746861.6|29
1626697140000|2021-07-19 12:19:00|747886.7|746886.7|747836|746836|747905.6|746905.6|747829.2|746829.2|33
1626697150000|2021-07-19 12:19:10|747832.7|746832.7|747752.4|746752.4|747841|746841|747752.4|746752.4|27
1626697160000|2021-07-19 12:19:20|747755.3|746755.3|747814|746814|748315.6|746838|747737.4|746302.4|33
1626697170000|2021-07-19 12:19:30|747816.1|746816.1|747784.6|746784.6|748294.8|746817.8|747745|746276.2|35
1626697180000|2021-07-19 12:19:40|747781.3|746781.3|747787.4|746787.4|748289.3|746795.4|747773.8|746288.2|34
1626697190000|2021-07-19 12:19:50|747783|746783|747801|746801|748306.4|746807.5|747751.3|746252.8|36
1626697200000|2021-07-19 12:20:00|747797.7|746797.7|748328.1|746328.1|748328.1|746869.8|747792.7|746320.1|33
1626697210000|2021-07-19 12:20:10|748334.3|746334.3|747949.6|746949.6|748444.8|746952.5|747851.2|746334.3|36
1626697220000|2021-07-19 12:20:20|747939.2|746939.2|747937.9|746937.9|748453.9|746970|747904.9|746410.8|33
1626697230000|2021-07-19 12:20:30|748428.8|746428.8|747928.3|746928.3|748439.6|746958.5|747911|746426.9|35
1626697240000|2021-07-19 12:20:40|747923.7|746923.7|747967.2|746967.2|748457.8|746968.5|747915.7|746414|34
1626697250000|2021-07-19 12:20:50|747973.9|746973.9|747957.7|746957.7|747979.3|746979.3|747933.8|746933.8|33
1626697260000|2021-07-19 12:21:00|747967.3|746967.3|747970.5|746970.5|747972.4|746972.4|747948|746948|32
1626697270000|2021-07-19 12:21:10|747960.6|746960.6|748115.7|747115.7|748633.2|747157.5|747950.7|746548|38
1626697280000|2021-07-19 12:21:20|748108.4|747108.4|748108.2|747108.2|748623.1|747161.4|748084.6|746603.6|28
1626697290000|2021-07-19 12:21:30|748111.1|747111.1|748103.3|747103.3|748621.9|747161.2|748083.3|746593.5|35
1626697300000|2021-07-19 12:21:40|748110.1|747110.1|748021.7|747021.7|748586.1|747110.1|748013.7|746565|35
1626697310000|2021-07-19 12:21:50|748023.7|747023.7|748066.4|747066.4|748577.7|747083.2|748023.6|746542.4|36
1626697320000|2021-07-19 12:22:00|748074.6|747074.6|748140.3|747140.3|748645.7|747150.8|748072|746573.1|38
1626697330000|2021-07-19 12:22:10|748140.5|747140.5|748103.1|747103.1|748622.9|747140.5|748091.2|746612.9|30
1626697340000|2021-07-19 12:22:20|748107|747107|748089.8|747089.8|748589.9|747107.3|748063.7|746589.9|33
1626697350000|2021-07-19 12:22:30|748075.2|747075.2|748090.2|747090.2|748590|747105.3|748075.2|746590|27
1626697360000|2021-07-19 12:22:40|748074.8|747074.8|748537.3|746537.3|748567.6|747085.3|748017.5|746533.2|32
1626697370000|2021-07-19 12:22:50|748046.5|747046.5|747996|746996|748502.3|747051.4|747980.2|746492.7|30
1626697380000|2021-07-19 12:23:00|747995.2|746995.2|748008.2|747008.2|748018.8|747018.8|747990.4|746990.4|27
1626697390000|2021-07-19 12:23:10|748018.8|747018.8|748402.7|746402.7|748500.9|747030|747885.4|746393|37
1626697400000|2021-07-19 12:23:20|747912.3|746912.3|747919.3|746919.3|748422.7|746925.8|747875.1|746403.7|36
1626697410000|2021-07-19 12:23:30|747923.2|746923.2|747956.1|746956.1|748436.9|746956.1|747911.2|746408.1|37
1626697420000|2021-07-19 12:23:40|747955.4|746955.4|747923.6|746923.6|748423.2|746968|747896.4|746419.2|33
1626697430000|2021-07-19 12:23:50|747919.2|746919.2|747908|746908|748423|746923.9|747873.5|746379.4|36
1626697440000|2021-07-19 12:24:00|747904.2|746904.2|748000.2|747000.2|748503.4|747039.8|747902.6|746450|37
1626697450000|2021-07-19 12:24:10|748494.3|746494.3|748471|746471|748500.4|746998.7|747906.8|746429.6|38
1626697460000|2021-07-19 12:24:20|747970.2|746970.2|747975.2|746975.2|748485.6|746983.8|747941.9|746450.3|37
1626697470000|2021-07-19 12:24:30|747998.4|746998.4|748020.6|747020.6|748496.5|747026.3|747974.4|746494.9|34
1626697480000|2021-07-19 12:24:40|748013.4|747013.4|747999.6|746999.6|748505.3|747027.9|747971.9|746505.3|34
1626697490000|2021-07-19 12:24:50|748001.7|747001.7|748468.6|746468.6|748478.6|747008|747975|746468.6|31
1626697500000|2021-07-19 12:25:00|748467.1|746467.1|747973.3|746973.3|748479.7|746986.1|747948|746448.9|36
1626697510000|2021-07-19 12:25:10|748477|746477|747992.7|746992.7|748505.3|747003|747978.4|746470.3|34
1626697520000|2021-07-19 12:25:20|747996.1|746996.1|747945|746945|748485.5|747001.3|747939.8|746464.3|37
1626697530000|2021-07-19 12:25:30|747942.4|746942.4|747999.7|746999.7|748517.6|747015.2|747941.6|746488.9|36
1626697540000|2021-07-19 12:25:40|748003.3|747003.3|747975.4|746975.4|748505.1|747032.7|747972.2|746491.6|32
1626697550000|2021-07-19 12:25:50|748016.7|747016.7|747993.4|746993.4|748023.3|747023.3|747993.1|746993.1|28
1626697560000|2021-07-19 12:26:00|747995.8|746995.8|747982.3|746982.3|748002.1|747002.1|747971.4|746971.4|24
1626697570000|2021-07-19 12:26:10|747977.2|746977.2|747943.7|746943.7|748460.6|746983.6|747943.7|746433.4|30
1626697580000|2021-07-19 12:26:20|747940.6|746940.6|747974.8|746974.8|748514.8|747017|747940.6|746483.5|35
1626697590000|2021-07-19 12:26:30|747974.4|746974.4|748056|747056|748525.8|747056|747974.4|746488.4|28
1626697600000|2021-07-19 12:26:40|748054.7|747054.7|748049.5|747049.5|748054.7|747054.7|748041.2|747041.2|34
1626697610000|2021-07-19 12:26:50|748050.1|747050.1|748029.7|747029.7|748050.1|747050.1|748029.7|747029.7|26
1626697620000|2021-07-19 12:27:00|748025.5|747025.5|747999.2|746999.2|748542.9|747045.9|747991.9|746496.3|33
1626697630000|2021-07-19 12:27:10|747999.7|746999.7|747958.7|746958.7|748482|747003.3|747949.1|746482|29
1626697640000|2021-07-19 12:27:20|747960.8|746960.8|747970.7|746970.7|748436.6|746971.9|747928.2|746434.2|32
1626697650000|2021-07-19 12:27:30|748466.2|746466.2|747998.2|746998.2|748501.3|746998.3|747958.9|746461.5|37
1626697660000|2021-07-19 12:27:40|747996.8|746996.8|748016.5|747016.5|748495.5|747016.5|747987|746494.7|35
1626697670000|2021-07-19 12:27:50|748021.2|747021.2|748508.4|746508.4|748508.4|747021.8|747988.6|746506.8|31
1626697680000|2021-07-19 12:28:00|748016.1|747016.1|748037.3|747037.3|748567.4|747076.2|748016.1|746521.4|35
1626697690000|2021-07-19 12:28:10|748045.5|747045.5|748044.3|747044.3|748566.7|747073.4|748040.8|746566.5|33
1626697700000|2021-07-19 12:28:20|748045.1|747045.1|748049.5|747049.5|748551.7|747052|748037.1|746549.6|27
1626697710000|2021-07-19 12:28:30|748049.3|747049.3|748506.4|746506.4|748520.3|747054.2|747996.5|746494.5|35
1626697720000|2021-07-19 12:28:40|748504.3|746504.3|748053|747053|748548.7|747058.6|747983.5|746504.3|33
1626697730000|2021-07-19 12:28:50|748061.9|747061.9|748078.6|747078.6|748575.2|747088.9|748041.3|746547.6|34
1626697740000|2021-07-19 12:29:00|748084.8|747084.8|748069.7|747069.7|748571|747089|748063.9|746571|36
1626697750000|2021-07-19 12:29:10|748071.9|747071.9|748064.5|747064.5|748567|747073.8|748055.5|746551.7|29
1626697760000|2021-07-19 12:29:20|748062.9|747062.9|748569.4|746569.4|748584.1|747083.7|748037.9|746552.8|39
1626697770000|2021-07-19 12:29:30|748573.2|746573.2|748040|747040|748573.2|747073.3|748036|746540.5|36
1626697780000|2021-07-19 12:29:40|748038.8|747038.8|748056.6|747056.6|748561.6|747076|748037.3|746561.6|35
1626697790000|2021-07-19 12:29:50|748034.1|747034.1|748082.6|747082.6|748591.6|747096.5|748034.1|746586.6|32
1626697800000|2021-07-19 12:30:00|748080.2|747080.2|748772.7|746772.7|748779.3|747296.1|748080.2|746749.6|37
1626697810000|2021-07-19 12:30:10|748277.7|747277.7|748298.9|747298.9|748804.4|747302.4|748270|746791|29
1626697820000|2021-07-19 12:30:20|748292.9|747292.9|748151.5|747151.5|748688.3|747292.9|748142.4|746644|29
1626697830000|2021-07-19 12:30:30|748151|747151|748147|747147|748632.4|747157.6|748118.2|746632.4|32
1626697840000|2021-07-19 12:30:40|748141.6|747141.6|748111|747111|748611|747146.7|748096.9|746611|33
1626697850000|2021-07-19 12:30:50|748090|747090|748049|747049|748569|747090|748040.5|746542.6|36
1626697860000|2021-07-19 12:31:00|748048.6|747048.6|748051.8|747051.8|748087.2|747087.2|748047.1|747047.1|35
1626697870000|2021-07-19 12:31:10|748062.6|747062.6|748635|746635|748655.8|747151.8|748062.6|746633.1|37
1626697880000|2021-07-19 12:31:20|748637.5|746637.5|748644.6|746644.6|748649.2|747159.6|748122.3|746616|32
1626697890000|2021-07-19 12:31:30|748644.3|746644.3|748088.4|747088.4|748645.3|747160|748066.2|746584.8|36
1626697900000|2021-07-19 12:31:40|748083.6|747083.6|748547.9|746547.9|748563.7|747090.1|748038.4|746545.6|37
1626697910000|2021-07-19 12:31:50|748044.6|747044.6|748144.1|747144.1|748558.7|747144.1|748028.4|746558.7|37
1626697920000|2021-07-19 12:32:00|748156.7|747156.7|748106|747106|748567.9|747166.1|748034.7|746565.1|38
1626697930000|2021-07-19 12:32:10|748059.4|747059.4|748044.4|747044.4|748560.4|747086.7|748029|746540.7|32
1626697940000|2021-07-19 12:32:20|748048.6|747048.6|748056.3|747056.3|748561|747077.8|748045.3|746561|31
1626697950000|2021-07-19 12:32:30|748056.7|747056.7|748071.7|747071.7|748576.8|747075|748044.4|746573.3|29
1626697960000|2021-07-19 12:32:40|748572|746572|748528.7|746528.7|748572|747065.2|747996.2|746517.8|33
1626697970000|2021-07-19 12:32:50|748527.8|746527.8|748033.4|747033.4|748531.7|747034.3|748005.1|746509.2|26
1626697980000|2021-07-19 12:33:00|748034.2|747034.2|748029.9|747029.9|748547.1|747046.8|748028.3|746530.7|28
1626697990000|2021-07-19 12:33:10|748027.8|747027.8|748052.2|747052.2|748070.8|747070.8|748026.6|747026.6|25
1626698000000|2021-07-19 12:33:20|748058.6|747058.6|748077.5|747077.5|748085.1|747085.1|748043.8|747043.8|28
1626698010000|2021-07-19 12:33:30|748064|747064|747999.2|746999.2|748064|747064|747991.5|746991.5|32
1626698020000|2021-07-19 12:33:40|748000.6|747000.6|747994|746994|748512.4|747017.5|747979.4|746512.4|33
1626698030000|2021-07-19 12:33:50|748004.2|747004.2|748010.1|747010.1|748011.7|747011.7|747991.2|746991.2|28
1626698040000|2021-07-19 12:34:00|747996|746996|748085.2|747085.2|748556.3|747092.8|747978.5|746550|32
1626698050000|2021-07-19 12:34:10|748078|747078|748075.2|747075.2|748593.5|747087.2|748074.8|746574.3|23
1626698060000|2021-07-19 12:34:20|748074.4|747074.4|748035.9|747035.9|748081.2|747081.2|748018.4|747018.4|26
1626698070000|2021-07-19 12:34:30|748032.4|747032.4|747993.6|746993.6|748491.4|747074.2|747986.3|746491.4|31
1626698080000|2021-07-19 12:34:40|748058.6|747058.6|748038.9|747038.9|748549.3|747070.8|748008.6|746530.8|32
1626698090000|2021-07-19 12:34:50|748043.2|747043.2|748560.3|746560.3|748560.3|747052.1|748020.7|746531.1|30
1626698100000|2021-07-19 12:35:00|748550.2|746550.2|748501.6|746501.6|748550.2|747039.1|747999.4|746500.9|35
1626698110000|2021-07-19 12:35:10|748008.6|747008.6|748028.5|747028.5|748530.2|747038.3|748001.4|746503.3|28
1626698120000|2021-07-19 12:35:20|748047.4|747047.4|748017.7|747017.7|748560.5|747047.4|748017.7|746522.7|29
1626698130000|2021-07-19 12:35:30|748520.4|746520.4|747994.1|746994.1|748522.5|747009.1|747984.6|746492.8|33
1626698140000|2021-07-19 12:35:40|747996.1|746996.1|747997.5|746997.5|748507|747005.1|747974.3|746502.8|31
1626698150000|2021-07-19 12:35:50|747994.5|746994.5|747951.5|746951.5|748510.2|747006.2|747951.5|746507.4|31
1626698160000|2021-07-19 12:36:00|747977.2|746977.2|748089.3|747089.3|748539.1|747092.9|747964.3|746539.1|33
1626698170000|2021-07-19 12:36:10|748085.1|747085.1|748097.1|747097.1|748599.2|747099.6|748079.1|746595.2|29
1626698180000|2021-07-19 12:36:20|748096.6|747096.6|748084.4|747084.4|748096.8|747096.8|748082.6|747082.6|27
1626698190000|2021-07-19 12:36:30|748086.7|747086.7|748077.6|747077.6|748579|747092.6|748063.8|746579|30
1626698200000|2021-07-19 12:36:40|748077.1|747077.1|748102.8|747102.8|748111.5|747111.5|748073.5|747073.5|31
1626698210000|2021-07-19 12:36:50|748117.8|747117.8|748226.9|747226.9|748751.5|747263.2|748103.2|746737.2|37
1626698220000|2021-07-19 12:37:00|748228.7|747228.7|748665.8|746665.8|748749.2|747243.5|748167.9|746665.8|37
1626698230000|2021-07-19 12:37:10|748661.5|746661.5|748157.4|747157.4|748670.1|747160.8|748153.4|746658.1|31
1626698240000|2021-07-19 12:37:20|748155.9|747155.9|748212.1|747212.1|748708.4|747214.3|748155.6|746658.2|36
1626698250000|2021-07-19 12:37:30|748214.4|747214.4|748231|747231|748723.2|747239.3|748202.7|746705.1|34
1626698260000|2021-07-19 12:37:40|748226.9|747226.9|748715.8|746715.8|748716.7|747231.5|748206.6|746712.5|32
1626698270000|2021-07-19 12:37:50|748209.1|747209.1|748666|746666|748710.5|747209.1|748209.1|746654|30
1626698280000|2021-07-19 12:38:00|748668.3|746668.3|748232|747232|748695|747242.7|748180.8|746666.3|34
1626698290000|2021-07-19 12:38:10|748234.5|747234.5|748188.8|747188.8|748737.1|747234.5|748179.7|746695.9|35
1626698300000|2021-07-19 12:38:20|748197.2|747197.2|748145.9|747145.9|748713.1|747214.9|748130.1|746663.9|34
1626698310000|2021-07-19 12:38:30|748141.2|747141.2|748054.7|747054.7|748151.7|747151.7|748051.7|747051.7|31
1626698320000|2021-07-19 12:38:40|748052|747052|748057.2|747057.2|748073|747073|748043|747043|25
1626698330000|2021-07-19 12:38:50|748055.6|747055.6|748045.4|747045.4|748061.3|747061.3|748045.4|747045.4|21
1626698340000|2021-07-19 12:39:00|748053.9|747053.9|748136.8|747136.8|748620.2|747161.5|748053.9|746610.5|40
1626698350000|2021-07-19 12:39:10|748140.7|747140.7|748213.2|747213.2|748719.7|747215.2|748135.9|746672.1|34
1626698360000|2021-07-19 12:39:20|748214.4|747214.4|748202.2|747202.2|748705|747235.8|748192.5|746705|33
1626698370000|2021-07-19 12:39:30|748211|747211|748177.7|747177.7|748714.1|747211|748150.3|746707.4|29
1626698380000|2021-07-19 12:39:40|748173.2|747173.2|748180.4|747180.4|748693.2|747192.8|748171.7|746674|35
1626698390000|2021-07-19 12:39:50|748189.6|747189.6|748189.6|747189.6|748696.9|747210.8|748181.4|746691|30
1626698400000|2021-07-19 12:40:00|748190.1|747190.1|748216|747216|748707.6|747216|748180|746688.6|28
1626698410000|2021-07-19 12:40:10|748217.6|747217.6|748203.6|747203.6|748683.6|747220.5|748192.6|746683.6|30
1626698420000|2021-07-19 12:40:20|748200.6|747200.6|748197.9|747197.9|748683.4|747200.6|748159.3|746665.6|30
1626698430000|2021-07-19 12:40:30|748192.3|747192.3|748211.5|747211.5|748217.3|747217.3|748166.1|747166.1|34
1626698440000|2021-07-19 12:40:40|748210.7|747210.7|748194.4|747194.4|748217.6|747217.6|748194.4|747194.4|27
1626698450000|2021-07-19 12:40:50|748188.1|747188.1|748151.3|747151.3|748199.7|747199.7|748123.2|747123.2|31
1626698460000|2021-07-19 12:41:00|748146.3|747146.3|748135|747135|748158.2|747158.2|748120.6|747120.6|35
1626698470000|2021-07-19 12:41:10|748151.6|747151.6|748157.3|747157.3|748181|747181|748140.1|747140.1|30
1626698480000|2021-07-19 12:41:20|748152.5|747152.5|748163.9|747163.9|748180.9|747180.9|748149.8|747149.8|23
1626698490000|2021-07-19 12:41:30|748166.3|747166.3|748153.6|747153.6|748173|747173|748153.3|747153.3|25
1626698500000|2021-07-19 12:41:40|748157.2|747157.2|748109.7|747109.7|748679.2|747188.8|748103.2|746601.5|30
1626698510000|2021-07-19 12:41:50|748104.5|747104.5|748224.4|747224.4|748694.6|747233.7|748104.5|746692.7|33
1626698520000|2021-07-19 12:42:00|748227.6|747227.6|748191.2|747191.2|748746.9|747250.4|748191.2|746699.3|32
1626698530000|2021-07-19 12:42:10|748210.9|747210.9|748212.6|747212.6|748684.9|747224.2|748180.9|746677.7|36
1626698540000|2021-07-19 12:42:20|748232.1|747232.1|748216.3|747216.3|748737.6|747236.8|748216|746736.3|29
1626698550000|2021-07-19 12:42:30|748208.8|747208.8|748191.6|747191.6|748697.2|747211.5|748183.2|746681.2|32
1626698560000|2021-07-19 12:42:40|748192.5|747192.5|748198.3|747198.3|748212.6|747212.6|748188.6|747188.6|30
1626698570000|2021-07-19 12:42:50|748209.5|747209.5|748179.3|747179.3|748691.4|747209.5|748179.3|746678.1|26
1626698580000|2021-07-19 12:43:00|748182.7|747182.7|748123.4|747123.4|748186.1|747186.1|748123|747123|30
1626698590000|2021-07-19 12:43:10|748117.5|747117.5|748099.6|747099.6|748131.8|747131.8|748092.7|747092.7|35
1626698600000|2021-07-19 12:43:20|748112.1|747112.1|748093.6|747093.6|748117|747117|748091|747091|32
1626698610000|2021-07-19 12:43:30|748095.4|747095.4|748083.1|747083.1|748600.1|747101.4|748053|746599.2|39
1626698620000|2021-07-19 12:43:40|748083|747083|748570.5|746570.5|748570.5|747083|748049.9|746570.5|34
1626698630000|2021-07-19 12:43:50|748556.6|746556.6|748040.3|747040.3|748556.6|747063.8|748030.1|746556.3|32
1626698640000|2021-07-19 12:44:00|748037.1|747037.1|748073.3|747073.3|748088.8|747088.8|748037.1|747037.1|36
1626698650000|2021-07-19 12:44:10|748075.2|747075.2|748024.7|747024.7|748075.2|747075.2|748024.7|747024.7|34
1626698660000|2021-07-19 12:44:20|748021|747021|748033.3|747033.3|748048|747048|748021|747021|28
1626698670000|2021-07-19 12:44:30|748038.7|747038.7|748506.3|746506.3|748518.8|747064.9|747965.8|746486.1|34
1626698680000|2021-07-19 12:44:40|748505.6|746505.6|748510.1|746510.1|748530.3|746530.3|748505.6|746505.6|25
1626698690000|2021-07-19 12:44:50|748522.1|746522.1|748479.3|746479.3|748528.3|746996.9|747996.9|746473.5|26
1626698700000|2021-07-19 12:45:00|748491.7|746491.7|748506.9|746506.9|748562.5|747042|748011.6|746491.7|35
1626698710000|2021-07-19 12:45:10|748507.7|746507.7|748140.4|747140.4|748651.2|747146.2|748013.9|746507.7|32
1626698720000|2021-07-19 12:45:20|748138|747138|748144.4|747144.4|748674.1|747165.5|748137|746639.9|28
1626698730000|2021-07-19 12:45:30|748139.1|747139.1|748651.7|746651.7|748664|747146.4|748136.6|746639.2|33
1626698740000|2021-07-19 12:45:40|748646.9|746646.9|748626.1|746626.1|748658.6|747142.1|748117.6|746624.5|30
1626698750000|2021-07-19 12:45:50|748625.2|746625.2|748639|746639|748649.6|747148.1|748130.6|746623.2|29
1626698760000|2021-07-19 12:46:00|748635.2|746635.2|748668|746668|748713|747182.9|748154.8|746632.4|32
1626698770000|2021-07-19 12:46:10|748670.1|746670.1|748221|747221|748734.2|747241.6|748157|746662.2|34
1626698780000|2021-07-19 12:46:20|748219.9|747219.9|748222.5|747222.5|748731.8|747236.4|748214.4|746717.1|30
1626698790000|2021-07-19 12:46:30|748221.9|747221.9|748210.4|747210.4|748724.4|747226.5|748205.9|746694.5|25
1626698800000|2021-07-19 12:46:40|748210.5|747210.5|748153.2|747153.2|748717.2|747214.1|748153.2|746641.9|36
1626698810000|2021-07-19 12:46:50|748155.9|747155.9|748622.5|746622.5|748680.5|747158.7|748144.7|746622.5|34
1626698820000|2021-07-19 12:47:00|748622.6|746622.6|748138.9|747138.9|748633.8|747159.7|748113.6|746603.9|36
1626698830000|2021-07-19 12:47:10|748636.1|746636.1|748642.6|746642.6|748688.5|747188.9|748116.9|746621.4|33
1626698840000|2021-07-19 12:47:20|748643|746643|748178.8|747178.8|748690.4|747190.8|748166.7|746643|25
1626698850000|2021-07-19 12:47:30|748184.6|747184.6|748163.8|747163.8|748682.1|747184.6|748149.9|746663.7|33
1626698860000|2021-07-19 12:47:40|748165.8|747165.8|748158.1|747158.1|748694.7|747183.6|748154.1|746675.4|32
1626698870000|2021-07-19 12:47:50|748141.3|747141.3|748535.9|746535.9|748670.2|747156.5|747995.1|746513.1|37
1626698880000|2021-07-19 12:48:00|748537|746537|748461.4|746461.4|748537|747021|747953.9|746427|33
1626698890000|2021-07-19 12:48:10|748492.3|746492.3|748467.1|746467.1|748522.6|747015|747952.3|746467.1|38
1626698900000|2021-07-19 12:48:20|748464.3|746464.3|748003|747003|748531.4|747003.7|747979.1|746454.5|36
1626698910000|2021-07-19 12:48:30|748513.6|746513.6|747987.4|746987.4|748527.2|746996|747983.8|746483.2|32
1626698920000|2021-07-19 12:48:40|747990|746990|748496.5|746496.5|748496.5|746990.9|747966|746481.6|24
1626698930000|2021-07-19 12:48:50|748494|746494|747868.4|746868.4|748506|747001.2|747868.4|746400.8|29
1626698940000|2021-07-19 12:49:00|747875.3|746875.3|747716.8|746716.8|747888.5|746888.5|747716.8|746716.8|34
1626698950000|2021-07-19 12:49:10|748237.7|746237.7|748218.4|746218.4|748237.7|746736.9|747700.5|746174.5|36
1626698960000|2021-07-19 12:49:20|748218.9|746218.9|748153.7|746153.7|748218.9|746722.8|747626.9|746124.3|32
1626698970000|2021-07-19 12:49:30|748156.2|746156.2|747606.2|746606.2|748170.2|746645.2|747605.8|746105.8|34
1626698980000|2021-07-19 12:49:40|747607.1|746607.1|747527.3|746527.3|748024.9|746618.6|747526.4|746023.7|31
1626698990000|2021-07-19 12:49:50|747520.8|746520.8|748034|746034|748034|746538.7|747518.4|746028.3|34
1626699000000|2021-07-19 12:50:00|748032.6|746032.6|747602.8|746602.8|748112.5|746622.6|747528.8|746032.6|38
1626699010000|2021-07-19 12:50:10|747604.8|746604.8|747530|746530|748100.6|746609.3|747507.7|746077.3|38
1626699020000|2021-07-19 12:50:20|747511|746511|747455.2|746455.2|747515.8|746515.8|747455.2|746455.2|28
1626699030000|2021-07-19 12:50:30|747456.9|746456.9|747490.3|746490.3|747506.9|746506.9|747446.2|746446.2|34
1626699040000|2021-07-19 12:50:40|747491.8|746491.8|747376.8|746376.8|747493.4|746493.4|747376.8|746376.8|35
1626699050000|2021-07-19 12:50:50|747388.5|746388.5|747880.7|745880.7|747884.5|746392.4|747371.6|745880.7|34
1626699060000|2021-07-19 12:51:00|747880.3|745880.3|747373.9|746373.9|747882.2|746396.7|747339|745880.3|36
1626699070000|2021-07-19 12:51:10|747366.6|746366.6|747352.7|746352.7|747372.7|746372.7|747344.4|746344.4|37
1626699080000|2021-07-19 12:51:20|747353.5|746353.5|747362.2|746362.2|747364|746364|747345.3|746345.3|34
1626699090000|2021-07-19 12:51:30|747361.5|746361.5|747348.5|746348.5|747386.2|746386.2|747345.9|746345.9|32
1626699100000|2021-07-19 12:51:40|747350.5|746350.5|747298|746298|747359.4|746359.4|747274.8|746274.8|31
1626699110000|2021-07-19 12:51:50|747303.8|746303.8|747276.4|746276.4|747303.8|746303.8|747260.5|746260.5|31
1626699120000|2021-07-19 12:52:00|747278.4|746278.4|747085.9|746085.9|747550|746284.3|747030.6|745539.5|35
1626699130000|2021-07-19 12:52:10|747090.8|746090.8|747606.7|745606.7|747649.6|746130|747080.4|745594.1|35
1626699140000|2021-07-19 12:52:20|747605.5|745605.5|747038.4|746038.4|747609|746077.4|747038.4|745567.7|35
1626699150000|2021-07-19 12:52:30|747030.5|746030.5|747506.2|745506.2|747551.9|746048.9|746998.2|745502.8|33
1626699160000|2021-07-19 12:52:40|747501.9|745501.9|747411.8|745411.8|747501.9|745967.8|746869.4|745381.4|37
1626699170000|2021-07-19 12:52:50|747414.9|745414.9|747490.6|745490.6|747490.6|745966|746915.8|745398.3|34
1626699180000|2021-07-19 12:53:00|747467.5|745467.5|747537.7|745537.7|747537.7|746003.6|746977.6|745467.5|38
1626699190000|2021-07-19 12:53:10|747050.8|746050.8|747517.2|745517.2|747551.6|746050.8|747019.4|745486.9|38
1626699200000|2021-07-19 12:53:20|747522.1|745522.1|746864.1|745864.1|747531.6|746033.8|746857.4|745391.9|34
1626699210000|2021-07-19 12:53:30|746935.3|745935.3|747443.2|745443.2|747453.1|745949.7|746926.1|745437.1|31
1626699220000|2021-07-19 12:53:40|747443.6|745443.6|747419.6|745419.6|747443.6|745443.6|747407.6|745407.6|30
1626699230000|2021-07-19 12:53:50|747420.7|745420.7|747426.4|745426.4|747430.3|745933.7|746925.7|745413.6|31
1626699240000|2021-07-19 12:54:00|747425.4|745425.4|747433.1|745433.1|747462|745957.5|746950.6|745424.7|32
1626699250000|2021-07-19 12:54:10|747434.6|745434.6|747420.8|745420.8|747436.8|745436.8|747420|745420|27
1626699260000|2021-07-19 12:54:20|747422.4|745422.4|746877.8|745877.8|747426.3|745897.5|746877.6|745395.1|33
1626699270000|2021-07-19 12:54:30|746878.5|745878.5|746879.2|745879.2|746918.2|745918.2|746877.1|745877.1|31
1626699280000|2021-07-19 12:54:40|746875.9|745875.9|746870.6|745870.6|746887.3|745887.3|746869|745869|31
1626699290000|2021-07-19 12:54:50|746869.8|745869.8|746887.3|745887.3|746892.3|745892.3|746869.8|745869.8|25
1626699300000|2021-07-19 12:55:00|746885.2|745885.2|747434.3|745434.3|747436.4|745935.1|746885.2|745418.2|29
1626699310000|2021-07-19 12:55:10|746936|745936|747453.6|745453.6|747467.1|745958.6|746927.4|745432.4|30
1626699320000|2021-07-19 12:55:20|747461.8|745461.8|747016|746016|747461.8|746016|746951|745461.8|29
1626699330000|2021-07-19 12:55:30|747009.8|746009.8|747643.2|745643.2|747649.8|746145.6|746994.4|745643.2|29
1626699340000|2021-07-19 12:55:40|747646|745646|747585|745585|747668|746154.1|747070.8|745585|36
1626699350000|2021-07-19 12:55:50|747576.8|745576.8|747023.9|746023.9|747578.6|746102.2|747023.3|745521.9|33
1626699360000|2021-07-19 12:56:00|747023.5|746023.5|747554.9|745554.9|747570.2|746069.9|747015.4|745542.5|32
1626699370000|2021-07-19 12:56:10|747559.7|745559.7|747123|746123|747639|746143.6|747051.4|745559.7|38
1626699380000|2021-07-19 12:56:20|747123.2|746123.2|747040.1|746040.1|747589|746123.2|747040.1|745551.9|32
1626699390000|2021-07-19 12:56:30|747049.5|746049.5|747073.7|746073.7|747081|746081|747039.2|746039.2|31
1626699400000|2021-07-19 12:56:40|747072|746072|747050.3|746050.3|747094|746094|747049.1|746049.1|35
1626699410000|2021-07-19 12:56:50|747055.5|746055.5|747130.4|746130.4|747132.2|746132.2|747055.5|746055.5|26
1626699420000|2021-07-19 12:57:00|747127.2|746127.2|747140.7|746140.7|747155.6|746155.6|747125.7|746125.7|36
1626699430000|2021-07-19 12:57:10|747135.7|746135.7|747070.6|746070.6|747161.1|746161.1|747062.2|746062.2|31
1626699440000|2021-07-19 12:57:20|747091.8|746091.8|747150.5|746150.5|747627.7|746150.5|747084.6|745605.9|31
1626699450000|2021-07-19 12:57:30|747148.3|746148.3|747154.7|746154.7|747154.7|746154.7|747141.8|746141.8|22
1626699460000|2021-07-19 12:57:40|747175.6|746175.6|747180.3|746180.3|747187.9|746187.9|747139.5|746139.5|30
1626699470000|2021-07-19 12:57:50|747179.1|746179.1|747155.9|746155.9|747686.2|746190|747121.9|745686.2|33
1626699480000|2021-07-19 12:58:00|747159.1|746159.1|747133.5|746133.5|747159.1|746159.1|747130.1|746130.1|28
1626699490000|2021-07-19 12:58:10|747134.5|746134.5|747112.5|746112.5|747665|746141.5|747101.4|745645.5|29
1626699500000|2021-07-19 12:58:20|747104.6|746104.6|747068.2|746068.2|747619.7|746119.2|747059.9|745572.2|28
1626699510000|2021-07-19 12:58:30|747068.5|746068.5|746974.2|745974.2|747070.7|746070.7|746974.2|745974.2|25
1626699520000|2021-07-19 12:58:40|746981.8|745981.8|746994.8|745994.8|747005.6|746005.6|746977.2|745977.2|31
1626699530000|2021-07-19 12:58:50|746994.3|745994.3|747004.4|746004.4|747504.4|746005.7|746972|745504.4|29
1626699540000|2021-07-19 12:59:00|747000.3|746000.3|747461.3|745461.3|747461.3|746009.4|746935|745455.6|28
1626699550000|2021-07-19 12:59:10|746952.8|745952.8|746959.3|745959.3|747479.2|745976.4|746948|745479.2|36
1626699560000|2021-07-19 12:59:20|746969.2|745969.2|747033|746033|747497.2|746036.6|746966.3|745475|28
1626699570000|2021-07-19 12:59:30|747035.6|746035.6|747014.6|746014.6|747036.5|746036.5|747003.9|746003.9|26
1626699580000|2021-07-19 12:59:40|747025.5|746025.5|747442.3|745442.3|747479.4|746030.4|746952.3|745430.3|33
1626699590000|2021-07-19 12:59:50|747443.4|745443.4|747081.2|746081.2|747494.7|746081.2|746940.9|745438.5|28
1626699600000|2021-07-19 13:00:00|747060.2|746060.2|747240.3|746240.3|747693.4|746258.3|747060.2|745620.8|40
1626699610000|2021-07-19 13:00:10|747235|746235|747228.9|746228.9|747262.7|746262.7|747219.7|746219.7|35
1626699620000|2021-07-19 13:00:20|747228.2|746228.2|747339.5|746339.5|747831.6|746340.7|747161.3|745663.1|33
1626699630000|2021-07-19 13:00:30|747336.9|746336.9|747340.5|746340.5|747342.4|746342.4|747328.1|746328.1|25
1626699640000|2021-07-19 13:00:40|747334.6|746334.6|747452.5|746452.5|747867|746458.9|747333.3|745841.2|38
1626699650000|2021-07-19 13:00:50|747445.4|746445.4|747957.1|745957.1|747959|746483.1|747430.1|745941.1|33
1626699660000|2021-07-19 13:01:00|747952.2|745952.2|747447.7|746447.7|747952.2|746452.8|747442.4|745935.5|36
1626699670000|2021-07-19 13:01:10|747448.8|746448.8|747596.2|746596.2|748080.8|746597.3|747448.8|745959.3|39
1626699680000|2021-07-19 13:01:20|747593.1|746593.1|747551.4|746551.4|748178.7|746685.1|747551.4|746127.9|37
1626699690000|2021-07-19 13:01:30|748044.7|746044.7|748008|746008|748051.5|746555.7|747492.7|745960.7|36
1626699700000|2021-07-19 13:01:40|748007|746007|747451.1|746451.1|748007|746473.2|747448.3|745936.9|34
1626699710000|2021-07-19 13:01:50|747450.8|746450.8|748027.2|746027.2|748027.2|746532.2|747450.8|745979.3|35
1626699720000|2021-07-19 13:02:00|747541.7|746541.7|747507.8|746507.8|748048.4|746569.3|747495.7|746048.4|33
1626699730000|2021-07-19 13:02:10|747506.4|746506.4|747480.4|746480.4|748005.6|746514.2|747480.4|745995|28
1626699740000|2021-07-19 13:02:20|747481.1|746481.1|747455.7|746455.7|747956|746489.8|747441.5|745944.6|35
1626699750000|2021-07-19 13:02:30|747455.1|746455.1|747447.8|746447.8|747459.4|746459.4|747438.7|746438.7|30
1626699760000|2021-07-19 13:02:40|747447.3|746447.3|747398.4|746398.4|747909.8|746451.8|747398.4|745909.8|31
1626699770000|2021-07-19 13:02:50|747407|746407|747313.1|746313.1|747884.5|746418.6|747227.6|745884.5|32
1626699780000|2021-07-19 13:03:00|747331.1|746331.1|747348.3|746348.3|747867.1|746373.4|747323|745836.7|39
1626699790000|2021-07-19 13:03:10|747348.6|746348.6|747215.2|746215.2|747792.7|746358.7|747214|745792.7|33
1626699800000|2021-07-19 13:03:20|747222.8|746222.8|747331.4|746331.4|747821.6|746349.1|747203.6|745772.3|35
1626699810000|2021-07-19 13:03:30|747332|746332|747344.4|746344.4|747381.1|746381.1|747332|746332|32
1626699820000|2021-07-19 13:03:40|747340.3|746340.3|747409.4|746409.4|747901.7|746409.4|747334.2|745862|31
1626699830000|2021-07-19 13:03:50|747404.6|746404.6|747331.5|746331.5|747414.1|746414.1|747323.1|746323.1|32
1626699840000|2021-07-19 13:04:00|747329.8|746329.8|747284.7|746284.7|747855.4|746350.3|747283|745838.9|35
1626699850000|2021-07-19 13:04:10|747286.9|746286.9|747291.5|746291.5|747807.9|746326.4|747271.8|745758.3|33
1626699860000|2021-07-19 13:04:20|747287.6|746287.6|747246.4|746246.4|747757|746289.8|747246.4|745757|33
1626699870000|2021-07-19 13:04:30|747269.2|746269.2|747181.4|746181.4|747269.2|746269.2|747181.4|746181.4|30
1626699880000|2021-07-19 13:04:40|747186.5|746186.5|747212|746212|747215|746215|747186.5|746186.5|30
1626699890000|2021-07-19 13:04:50|747211.7|746211.7|747218.3|746218.3|747705.3|746228.1|747197.1|745703.5|34
1626699900000|2021-07-19 13:05:00|747218.6|746218.6|747221|746221|747241.8|746241.8|747211.4|746211.4|34
1626699910000|2021-07-19 13:05:10|747210.3|746210.3|747200.3|746200.3|747221.6|746221.6|747199.6|746199.6|31
1626699920000|2021-07-19 13:05:20|747200.8|746200.8|747221.6|746221.6|747728.4|746273.9|747200.8|745719.2|27
1626699930000|2021-07-19 13:05:30|747221.4|746221.4|747195.1|746195.1|747239.9|746239.9|747186.1|746186.1|29
1626699940000|2021-07-19 13:05:40|747700.5|745700.5|747201|746201|747700.5|746212.4|747187.5|745700.5|33
1626699950000|2021-07-19 13:05:50|747200.6|746200.6|747240.8|746240.8|747749.9|746256.3|747194.3|745733.1|36
1626699960000|2021-07-19 13:06:00|747235.4|746235.4|747305.3|746305.3|747351.4|746351.4|747235.4|746235.4|35
1626699970000|2021-07-19 13:06:10|747307.4|746307.4|747247.7|746247.7|747794.6|746309.6|747241.9|745771.8|33
1626699980000|2021-07-19 13:06:20|747242.3|746242.3|747357.4|746357.4|747387.5|746387.5|747232.7|746232.7|35
1626699990000|2021-07-19 13:06:30|747359.1|746359.1|747342.8|746342.8|747368.6|746368.6|747341.6|746341.6|31
1626700000000|2021-07-19 13:06:40|747345.6|746345.6|747320|746320|747348.8|746348.8|747306.3|746306.3|35
1626700010000|2021-07-19 13:06:50|747320.4|746320.4|747246.7|746246.7|747744.1|746326.6|747238.7|745739.2|35
1626700020000|2021-07-19 13:07:00|747243.1|746243.1|747246.6|746246.6|747255.7|746255.7|747234|746234|29
1626700030000|2021-07-19 13:07:10|747247.9|746247.9|747308.8|746308.8|747757.2|746308.8|747238.3|745754.6|34
1626700040000|2021-07-19 13:07:20|747303.1|746303.1|747778.5|745778.5|747810.7|746314.4|747274.3|745774|30
1626700050000|2021-07-19 13:07:30|747775.7|745775.7|747296.2|746296.2|747793.5|746321.7|747277.6|745775.4|34
1626700060000|2021-07-19 13:07:40|747313.9|746313.9|747247.5|746247.5|747815|746315.7|747245.1|745751.9|31
1626700070000|2021-07-19 13:07:50|747249.1|746249.1|747203.7|746203.7|747744.6|746250.5|747203.7|745706.1|31
1626700080000|2021-07-19 13:08:00|747209|746209|747767.2|745767.2|747772.2|746272.4|747198.4|745753.8|35
1626700090000|2021-07-19 13:08:10|747760.9|745760.9|747227.8|746227.8|747764.2|746267.9|747225.5|745732|38
1626700100000|2021-07-19 13:08:20|747228.8|746228.8|747077.4|746077.4|747232.5|746232.5|747077.4|746077.4|31
1626700110000|2021-07-19 13:08:30|747077.6|746077.6|747004.1|746004.1|747546.6|746087.4|747004.1|745515.7|32
1626700120000|2021-07-19 13:08:40|746994.2|745994.2|747434.5|745434.5|747443.3|745994.2|746840.8|745434.5|36
1626700130000|2021-07-19 13:08:50|746922.6|745922.6|747010.8|746010.8|747519.9|746024.1|746911.4|745408.1|35
1626700140000|2021-07-19 13:09:00|747512.5|745512.5|747050.6|746050.6|747577|746065.9|746970.7|745483.4|37
1626700150000|2021-07-19 13:09:10|747064.7|746064.7|747569.6|745569.6|747581.4|746064.7|747055.7|745551.9|34
1626700160000|2021-07-19 13:09:20|747575.3|745575.3|747567|745567|747597.2|746100.3|747067.5|745562.7|32
1626700170000|2021-07-19 13:09:30|747563.7|745563.7|747420.5|745420.5|747578.4|746054.6|746930.7|745413.2|35
1626700180000|2021-07-19 13:09:40|747419.9|745419.9|746827.1|745827.1|747455.6|745923.5|746823.2|745387.1|36
1626700190000|2021-07-19 13:09:50|746826.8|745826.8|746810.8|745810.8|747325.2|745826.8|746799.2|745304.6|35
1626700200000|2021-07-19 13:10:00|746814.9|745814.9|747414.9|745414.9|747422.6|745908.2|746808.7|745336.2|35
1626700210000|2021-07-19 13:10:10|747414.8|745414.8|747487.1|745487.1|747487.1|745954.5|746898.5|745401.8|40
1626700220000|2021-07-19 13:10:20|747485.7|745485.7|747555.3|745555.3|747567.8|746024.8|746989.8|745459.4|38
1626700230000|2021-07-19 13:10:30|747056.3|746056.3|747534.2|745534.2|747659.5|746109|747056.3|745514.2|35
1626700240000|2021-07-19 13:10:40|747539|745539|747484.5|745484.5|747543.7|746016.5|746996.1|745479.8|36
1626700250000|2021-07-19 13:10:50|747491.8|745491.8|747502.5|745502.5|747502.8|745502.8|747472.7|745472.7|37
1626700260000|2021-07-19 13:11:00|747509.6|745509.6|747434.1|745434.1|747512.8|745939.8|746922.5|745405.8|36
1626700270000|2021-07-19 13:11:10|747427.6|745427.6|747424.5|745424.5|747435.3|745435.3|747404.3|745404.3|31
1626700280000|2021-07-19 13:11:20|747422.2|745422.2|747500.3|745500.3|747537.9|746022.7|746976.7|745407.5|35
1626700290000|2021-07-19 13:11:30|747506.3|745506.3|747443.5|745443.5|747553.8|745999.4|746950.6|745438.6|35
1626700300000|2021-07-19 13:11:40|747437.5|745437.5|747400.8|745400.8|747461.5|745920.5|746890.9|745383.5|35
1626700310000|2021-07-19 13:11:50|747397.3|745397.3|747414.3|745414.3|747421.1|745922.2|746897.1|745395.7|33
1626700320000|2021-07-19 13:12:00|747408.3|745408.3|746908.2|745908.2|747432.1|745945.9|746871.4|745377.3|34
1626700330000|2021-07-19 13:12:10|746886.6|745886.6|746747|745747|747390.9|745886.6|746743.4|745381|33
1626700340000|2021-07-19 13:12:20|746753.1|745753.1|746750.7|745750.7|747250.9|745754.8|746736|745237.9|34
1626700350000|2021-07-19 13:12:30|747252.4|745252.4|747237.7|745237.7|747304.7|745792.6|746726.6|745231.1|33
1626700360000|2021-07-19 13:12:40|747243.1|745243.1|746734.1|745734.1|747249.6|745749.5|746724.7|745227.7|32
1626700370000|2021-07-19 13:12:50|746732.4|745732.4|746728|745728|746746.9|745746.9|746715.8|745715.8|33
1626700380000|2021-07-19 13:13:00|746723.4|745723.4|746727.3|745727.3|747272.2|745761.5|746719.9|745234.5|36
1626700390000|2021-07-19 13:13:10|746731.6|745731.6|746727.5|745727.5|747246.5|745740.1|746721.5|745231.5|28
1626700400000|2021-07-19 13:13:20|746724.7|745724.7|747081.5|745081.5|747104.8|745728.6|746538.5|745040.1|33
1626700410000|2021-07-19 13:13:30|747095.5|745095.5|747063.5|745063.5|747095.5|745561.7|746537.9|744999.6|36
1626700420000|2021-07-19 13:13:40|747060.1|745060.1|746602|745602|747100.2|745606.1|746546.7|745049.8|37
1626700430000|2021-07-19 13:13:50|746604.6|745604.6|746602.6|745602.6|746620.3|745620.3|746597.2|745597.2|36
1626700440000|2021-07-19 13:14:00|746603.6|745603.6|747151.5|745151.5|747153.4|745653|746600.2|745118.4|34
1626700450000|2021-07-19 13:14:10|747149|745149|747104.7|745104.7|747158.4|745639.9|746606|745104.7|39
1626700460000|2021-07-19 13:14:20|747122.3|745122.3|746668.4|745668.4|747176.2|745675.9|746595.5|745098.5|30
1626700470000|2021-07-19 13:14:30|747166.7|745166.7|746688.5|745688.5|747198.8|745713.2|746664.2|745158.7|27
1626700480000|2021-07-19 13:14:40|747180.3|745180.3|747186.6|745186.6|747194.9|745695.9|746665.6|745157.1|29
1626700490000|2021-07-19 13:14:50|747188.4|745188.4|746798.1|745798.1|747304.8|745811.9|746678|745185.7|35
1626700500000|2021-07-19 13:15:00|746728.8|745728.8|747255.2|745255.2|747280.1|745791.9|746713.4|745225.5|33
1626700510000|2021-07-19 13:15:10|747254.2|745254.2|747279.4|745279.4|747279.4|745769|746763.1|745247.7|34
1626700520000|2021-07-19 13:15:20|747269.2|745269.2|747260.1|745260.1|747286.7|745782.5|746760.8|745260.1|32
1626700530000|2021-07-19 13:15:30|746756.5|745756.5|746877.1|745877.1|747395|745879.7|746751|745251.6|35
1626700540000|2021-07-19 13:15:40|746879.5|745879.5|747329.8|745329.8|747383.4|745879.5|746830.6|745329.8|29
1626700550000|2021-07-19 13:15:50|747329.9|745329.9|746834.9|745834.9|747331.1|745834.9|746831|745329|23
1626700560000|2021-07-19 13:16:00|746829|745829|747344.3|745344.3|747346.9|745846.7|746827.2|745344.3|28
1626700570000|2021-07-19 13:16:10|746848.7|745848.7|746933.7|745933.7|747338.5|745979.3|746833.3|745334|33
1626700580000|2021-07-19 13:16:20|746929.4|745929.4|746876.2|745876.2|747430.8|745944.2|746876.2|745375.1|32
1626700590000|2021-07-19 13:16:30|746877.7|745877.7|746911.6|745911.6|747401.3|745913.5|746877.7|745389.9|31
1626700600000|2021-07-19 13:16:40|746910.3|745910.3|746911.3|745911.3|747428.8|745920.6|746904.9|745412.7|30
1626700610000|2021-07-19 13:16:50|746916.4|745916.4|747382.2|745382.2|747410|745920.4|746878.6|745376.2|29
1626700620000|2021-07-19 13:17:00|747379.3|745379.3|747376|745376|747381.1|745381.1|747374.6|745374.6|26
1626700630000|2021-07-19 13:17:10|747376.4|745376.4|747407|745407|747410.6|745903.3|746867.2|745375.8|28
1626700640000|2021-07-19 13:17:20|747405|745405|747424.3|745424.3|747424.4|745928.1|746912|745404.7|27
1626700650000|2021-07-19 13:17:30|747424.4|745424.4|746944|745944|747449.3|745957.2|746906.9|745407.3|34
1626700660000|2021-07-19 13:17:40|746945.9|745945.9|746927.5|745927.5|747456.8|745957.6|746926.8|745456.8|30
1626700670000|2021-07-19 13:17:50|746927.4|745927.4|747473.9|745473.9|747473.9|745996.6|746927.4|745473.9|37
1626700680000|2021-07-19 13:18:00|747475.4|745475.4|746908|745908|747475.4|745971.7|746872.1|745397.6|36
1626700690000|2021-07-19 13:18:10|746913.1|745913.1|746916.7|745916.7|747449|745947.2|746913.1|745424.8|33
1626700700000|2021-07-19 13:18:20|746897.9|745897.9|746903.5|745903.5|747381.8|745920.7|746885|745380.9|32
1626700710000|2021-07-19 13:18:30|746904.3|745904.3|747460|745460|747460|745955.9|746879.6|745382.1|32
1626700720000|2021-07-19 13:18:40|747456.5|745456.5|746915.3|745915.3|747457.4|745955|746912.2|745421.9|36
1626700730000|2021-07-19 13:18:50|746915.7|745915.7|746898.2|745898.2|747413.8|745928|746898.2|745413.8|25
1626700740000|2021-07-19 13:19:00|746862.1|745862.1|746783.8|745783.8|747339.7|745878.6|746783.8|745291.1|34
1626700750000|2021-07-19 13:19:10|746788.6|745788.6|746794.7|745794.7|746810.7|745810.7|746786.6|745786.6|31
1626700760000|2021-07-19 13:19:20|746799.1|745799.1|746761.8|745761.8|747277.9|745800.8|746761.8|745264.5|27
1626700770000|2021-07-19 13:19:30|746773.6|745773.6|746780|745780|746793|745793|746773.6|745773.6|29
1626700780000|2021-07-19 13:19:40|746780.9|745780.9|746730.3|745730.3|747231.4|745780.9|746725|745227.6|29
1626700790000|2021-07-19 13:19:50|746733|745733|746753.1|745753.1|747262.5|745765.4|746733|745248.5|31
1626700800000|2021-07-19 13:20:00|746749.6|745749.6|746810.1|745810.1|747274.6|745810.1|746749.6|745260|36
1626700810000|2021-07-19 13:20:10|746825.4|745825.4|746837|745837|746839.6|745839.6|746825.4|745825.4|25
1626700820000|2021-07-19 13:20:20|746836.1|745836.1|746832|745832|746839.6|745839.6|746826.2|745826.2|24
1626700830000|2021-07-19 13:20:30|746829.3|745829.3|746832.9|745832.9|746843|745843|746820.2|745820.2|31
1626700840000|2021-07-19 13:20:40|746832.2|745832.2|746853.8|745853.8|746853.8|745853.8|746823.7|745823.7|23
1626700850000|2021-07-19 13:20:50|746852.7|745852.7|746825.2|745825.2|746867.1|745867.1|746825.1|745825.1|26
1626700860000|2021-07-19 13:21:00|746832.4|745832.4|746815.3|745815.3|746833.9|745833.9|746813.6|745813.6|25
1626700870000|2021-07-19 13:21:10|746805.1|745805.1|746815|745815|746822.9|745822.9|746795.2|745795.2|28
1626700880000|2021-07-19 13:21:20|746817.2|745817.2|746812.3|745812.3|746817.2|745817.2|746810.6|745810.6|22
1626700890000|2021-07-19 13:21:30|746811.1|745811.1|746815.7|745815.7|746818.2|745818.2|746798|745798|25
1626700900000|2021-07-19 13:21:40|746817.7|745817.7|746834.2|745834.2|747341.5|745845.4|746791.6|745328.4|30
1626700910000|2021-07-19 13:21:50|746828.8|745828.8|746817.5|745817.5|746835.5|745835.5|746805.4|745805.4|29
1626700920000|2021-07-19 13:22:00|746834.3|745834.3|746829.9|745829.9|747337.3|745845.8|746817.7|745337.3|34
1626700930000|2021-07-19 13:22:10|746830|745830|746767.1|745767.1|747273.4|745832.2|746763.8|745268.7|33
1626700940000|2021-07-19 13:22:20|746768.8|745768.8|746668|745668|746772.1|745772.1|746658.2|745658.2|32
1626700950000|2021-07-19 13:22:30|746672.6|745672.6|746693.7|745693.7|747174.7|745698.8|746649.5|745174.7|34
1626700960000|2021-07-19 13:22:40|746682.7|745682.7|746701.6|745701.6|746715.8|745715.8|746682.7|745682.7|27
1626700970000|2021-07-19 13:22:50|746701.9|745701.9|746700.4|745700.4|747222.4|745728.5|746690.9|745213.2|31
1626700980000|2021-07-19 13:23:00|746700.8|745700.8|746707.7|745707.7|747201.7|745707.7|746670.7|745192.5|33
1626700990000|2021-07-19 13:23:10|747209.4|745209.4|746711.2|745711.2|747212.2|745711.2|746686.5|745201.7|33
1626701000000|2021-07-19 13:23:20|746710.2|745710.2|746656.6|745656.6|747148.4|745710.7|746640.2|745141.4|28
1626701010000|2021-07-19 13:23:30|746654.9|745654.9|746733.2|745733.2|747233|745752.8|746644.8|745233|33
1626701020000|2021-07-19 13:23:40|746735.8|745735.8|746724.9|745724.9|746740.2|745740.2|746718.9|745718.9|33
1626701030000|2021-07-19 13:23:50|746688.4|745688.4|746689.8|745689.8|746707.7|745707.7|746661.9|745661.9|37
1626701040000|2021-07-19 13:24:00|746693.5|745693.5|746672.8|745672.8|747211.3|745693.5|746658.1|745175.3|29
1626701050000|2021-07-19 13:24:10|746675.8|745675.8|746505.1|745505.1|747089.2|745678.6|746495.2|745082.3|30
1626701060000|2021-07-19 13:24:20|746506.8|745506.8|746491.2|745491.2|746506.8|745506.8|746488|745488|28
1626701070000|2021-07-19 13:24:30|746492.8|745492.8|746485.9|745485.9|746986.9|745496.9|746459.7|744982.8|26
1626701080000|2021-07-19 13:24:40|746480.2|745480.2|746362.4|745362.4|746849.1|745489.1|746229|744785.7|29
1626701090000|2021-07-19 13:24:50|746372.1|745372.1|746357.7|745357.7|746879.6|745372.1|746328|744851.9|27
1626701100000|2021-07-19 13:25:00|746349.5|745349.5|746359|745359|746890.1|745400.1|746349.5|744852.7|27
1626701110000|2021-07-19 13:25:10|746352.5|745352.5|746914.9|744914.9|746923|745419.5|746352.5|744852.9|25
1626701120000|2021-07-19 13:25:20|746914.4|744914.4|746387|745387|746914.4|745430.4|746375.9|744898.2|26
1626701130000|2021-07-19 13:25:30|746385.9|745385.9|746398|745398|746401|745401|746376.9|745376.9|23
1626701140000|2021-07-19 13:25:40|746399.7|745399.7|746399.3|745399.3|746404.1|745404.1|746396.7|745396.7|21
1626701150000|2021-07-19 13:25:50|746401|745401|746827.5|744827.5|746849.3|745401|746320.6|744814.5|27
1626701160000|2021-07-19 13:26:00|746823.7|744823.7|746501.7|745501.7|747001.2|745515.2|746312.5|744815.3|28
1626701170000|2021-07-19 13:26:10|746447.9|745447.9|746472.8|745472.8|746968.6|745484.8|746447.9|744960.5|29
1626701180000|2021-07-19 13:26:20|746462.8|745462.8|746471.2|745471.2|746967.3|745478.3|746454.4|744959.5|29
1626701190000|2021-07-19 13:26:30|746471.9|745471.9|746577|745577|747084|745577|746471.9|745065.4|25
1626701200000|2021-07-19 13:26:40|746579.2|745579.2|746562.3|745562.3|746592.8|745592.8|746531.2|745531.2|29
1626701210000|2021-07-19 13:26:50|746561.8|745561.8|747069.8|745069.8|747072.6|745596.1|746561.8|745062.3|26
1626701220000|2021-07-19 13:27:00|747070.5|745070.5|746576.2|745576.2|747086.2|745589.2|746570.6|745070.5|23
1626701230000|2021-07-19 13:27:10|746576|745576|747027.6|745027.6|747082|745579.4|746536.1|745027.6|22
1626701240000|2021-07-19 13:27:20|746530.4|745530.4|746491.1|745491.1|747005|745530.4|746457.9|744980.5|29
1626701250000|2021-07-19 13:27:30|746485.8|745485.8|746474.7|745474.7|746989.4|745490.7|746450.7|744989.4|26
1626701260000|2021-07-19 13:27:40|746483.9|745483.9|747025.4|745025.4|747025.4|745540.7|746469.4|745017.6|22
1626701270000|2021-07-19 13:27:50|746534.1|745534.1|746489.7|745489.7|747014.9|745535.8|746466.8|745003|25
1626701280000|2021-07-19 13:28:00|746490.6|745490.6|746471.7|745471.7|746494.5|745494.5|746441.9|745441.9|25
1626701290000|2021-07-19 13:28:10|746471.8|745471.8|746491.5|745491.5|746499.1|745499.1|746460.9|745460.9|23
1626701300000|2021-07-19 13:28:20|746496.1|745496.1|746436.5|745436.5|747034.1|745585.2|746418.8|745022.9|25
1626701310000|2021-07-19 13:28:30|746448|745448|746533.1|745533.1|747028.4|745541.9|746443.6|744987.1|28
1626701320000|2021-07-19 13:28:40|746532.9|745532.9|746991.9|744991.9|747035.6|745532.9|746468.8|744991.9|26
1626701330000|2021-07-19 13:28:50|746502.2|745502.2|746468.1|745468.1|746502.2|745502.2|746459|745459|27
1626701340000|2021-07-19 13:29:00|746470.2|745470.2|746466.1|745466.1|746948.3|745479.8|746431.4|744948.3|29
1626701350000|2021-07-19 13:29:10|746464.8|745464.8|746478.2|745478.2|746481.2|745481.2|746438.7|745438.7|25
1626701360000|2021-07-19 13:29:20|746477.7|745477.7|746487.3|745487.3|746993.3|745492.2|746398.8|744986.8|26
1626701370000|2021-07-19 13:29:30|746499.4|745499.4|746443.5|745443.5|746499.4|745499.4|746438|745438|28
1626701380000|2021-07-19 13:29:40|746442.5|745442.5|746479.4|745479.4|746480.4|745480.4|746441.5|745441.5|27
1626701390000|2021-07-19 13:29:50|746483.5|745483.5|746455.8|745455.8|746513.5|745513.5|746453.9|745453.9|27
1626701400000|2021-07-19 13:30:00|746455.5|745455.5|746469.6|745469.6|747016.4|745537.2|746455.5|744979.2|29
1626701410000|2021-07-19 13:30:10|746457.1|745457.1|746474.1|745474.1|747078.9|745587.3|746457.1|744982.1|29
1626701420000|2021-07-19 13:30:20|746467.4|745467.4|746461.5|745461.5|746977.1|745495.4|746427.5|744975|28
1626701430000|2021-07-19 13:30:30|746477.7|745477.7|746571.2|745571.2|747095.2|745595.1|746441|745095.2|29
1626701440000|2021-07-19 13:30:40|746574.6|745574.6|746643.5|745643.5|747138.4|745645.6|746571.1|745090.8|28
1626701450000|2021-07-19 13:30:50|746652.6|745652.6|746665|745665|747181.2|745713.5|746631.1|745133.5|29
1626701460000|2021-07-19 13:31:00|746668.3|745668.3|747109.1|745109.1|747165.4|745668.3|746476.6|745093.7|28
1626701470000|2021-07-19 13:31:10|747120.3|745120.3|746523.6|745523.6|747120.3|745605.3|746511.4|745018.7|29
1626701480000|2021-07-19 13:31:20|746499|745499|747014.4|745014.4|747037.4|745529.8|746437.3|744939.4|29
1626701490000|2021-07-19 13:31:30|746508.9|745508.9|746838.2|744838.2|747002|745508.9|746232.9|744759.9|27
1626701500000|2021-07-19 13:31:40|746816.3|744816.3|746745.6|744745.6|746826.1|745295.8|746241|744736.4|29
1626701510000|2021-07-19 13:31:50|746286.9|745286.9|746274.3|745274.3|746772|745286.9|746226.4|744732.1|28
1626701520000|2021-07-19 13:32:00|746275.5|745275.5|746220.6|745220.6|746295.3|745295.3|746206.1|745206.1|28
1626701530000|2021-07-19 13:32:10|746238.5|745238.5|746232|745232|746251.2|745251.2|746212.9|745212.9|27
1626701540000|2021-07-19 13:32:20|746220.8|745220.8|746681.6|744681.6|746681.6|745223.5|746139.4|744636.6|29
1626701550000|2021-07-19 13:32:30|746675.7|744675.7|746618.3|744618.3|746688.9|745149.7|746149|744607.5|29
1626701560000|2021-07-19 13:32:40|746646.1|744646.1|746756.8|744756.8|746769.4|744769.4|746600.1|744600.1|28
1626701570000|2021-07-19 13:32:50|746748.5|744748.5|746858.1|744858.1|746858.1|744858.1|746748.5|744748.5|29
1626701580000|2021-07-19 13:33:00|746852.3|744852.3|746814.6|744814.6|746866.9|744866.9|746803|744803|28
1626701590000|2021-07-19 13:33:10|746813.2|744813.2|746849.6|744849.6|746855.9|744855.9|746792.7|744792.7|29
1626701600000|2021-07-19 13:33:20|746864.6|744864.6|747093.2|745093.2|747142|745430.5|746430.5|744851.7|28
1626701610000|2021-07-19 13:33:30|747090.6|745090.6|747194.4|745194.4|747238.4|745238.4|747090.6|745090.6|28
1626701620000|2021-07-19 13:33:40|747189.8|745189.8|747176.1|745176.1|747214.1|745214.1|747174.1|745174.1|29
1626701630000|2021-07-19 13:33:50|747176.3|745176.3|747193.7|745193.7|747200.9|745200.9|747119.2|745119.2|27
1626701640000|2021-07-19 13:34:00|747196.7|745196.7|747322.8|745322.8|747336.1|745749.8|746749.8|745182.1|28
1626701650000|2021-07-19 13:34:10|747314.4|745314.4|747263.6|745263.6|747370.6|745778.5|746763.5|745246.5|26
1626701660000|2021-07-19 13:34:20|747259.4|745259.4|747260.2|745260.2|747277.3|745773.7|746729|745202|28
1626701670000|2021-07-19 13:34:30|747264.1|745264.1|747220.1|745220.1|747268.4|745268.4|747213.2|745213.2|28
1626701680000|2021-07-19 13:34:40|747225.4|745225.4|746780|745780|747225.4|745790|746757.6|745207.3|27
1626701690000|2021-07-19 13:34:50|746768.9|745768.9|747166.4|745166.4|747182.9|745768.9|746663.4|745069.5|29
1626701700000|2021-07-19 13:35:00|747168.9|745168.9|747215|745215|747275.7|745275.7|747168.9|745168.9|26
1626701710000|2021-07-19 13:35:10|747204.1|745204.1|747098|745098|747204.1|745691.7|746691.7|745090.3|28
1626701720000|2021-07-19 13:35:20|747034.7|745034.7|747062|745062|747094.2|745551.1|746551.1|744979.2|28
1626701730000|2021-07-19 13:35:30|747086.6|745086.6|747100.5|745100.5|747123.8|745123.8|747072.5|745072.5|29
1626701740000|2021-07-19 13:35:40|747100.7|745100.7|747127.5|745127.5|747127.5|745544.4|746544.4|745002.2|27
1626701750000|2021-07-19 13:35:50|747121.5|745121.5|746683.9|745683.9|747165.2|745683.9|746610.7|745072.1|29
1626701760000|2021-07-19 13:36:00|746704.6|745704.6|747187.4|745187.4|747266.5|745704.6|746697.4|745137.3|29
1626701770000|2021-07-19 13:36:10|746707.3|745707.3|747173.5|745173.5|747262.9|745753.6|746707.3|745173.5|28
1626701780000|2021-07-19 13:36:20|747167.7|745167.7|747061.6|745061.6|747170.8|745634.9|746584|745061.6|29
1626701790000|2021-07-19 13:36:30|747065.1|745065.1|747013.4|745013.4|747084.6|745500|746500|745001.7|27
1626701800000|2021-07-19 13:36:40|747035.3|745035.3|747061.1|745061.1|747113.8|745612.8|746612.8|745035.3|29
1626701810000|2021-07-19 13:36:50|747046.1|745046.1|747015|745015|747049.1|745508.4|746508.4|745005.1|28
1626701820000|2021-07-19 13:37:00|746998.5|744998.5|747108|745108|747119.9|745119.9|746981|744981|29
1626701830000|2021-07-19 13:37:10|747150|745150|747139.7|745139.7|747176.6|745176.6|747108|745108|29
1626701840000|2021-07-19 13:37:20|747121.7|745121.7|747204.5|745204.5|747204.5|745692|746692|745121.7|28
1626701850000|2021-07-19 13:37:30|747224.6|745224.6|747248.2|745248.2|747252.2|745750.3|746748.7|745220.1|29
1626701860000|2021-07-19 13:37:40|747253.4|745253.4|747204.5|745204.5|747254.3|745767.3|746755.9|745198.6|25
1626701870000|2021-07-19 13:37:50|747195.1|745195.1|746667.4|745667.4|747214.3|745711.3|746657.1|745157.2|29
1626701880000|2021-07-19 13:38:00|747165|745165|746603|745603|747165.4|745670.8|746575.3|745070.8|28
1626701890000|2021-07-19 13:38:10|747103.7|745103.7|746977.4|744977.4|747103.7|745600.8|746475.2|744964.3|29
1626701900000|2021-07-19 13:38:20|746979|744979|747079.1|745079.1|747079.1|745580.7|746498.3|744978.9|28
1626701910000|2021-07-19 13:38:30|746557.7|745557.7|747174.5|745174.5|747188.4|745679.3|746556.7|745049.9|28
1626701920000|2021-07-19 13:38:40|747173.3|745173.3|747166.3|745166.3|747183.5|745677.7|746654.2|745124.9|29
1626701930000|2021-07-19 13:38:50|747170.5|745170.5|747240.4|745240.4|747240.4|745741.4|746686.1|745153.3|28
1626701940000|2021-07-19 13:39:00|747244.2|745244.2|746723.9|745723.9|747255.7|745747.5|746696.4|745182.8|29
1626701950000|2021-07-19 13:39:10|746750.7|745750.7|747373.4|745373.4|747373.4|745855.2|746733.1|745338.2|28
1626701960000|2021-07-19 13:39:20|747356.2|745356.2|747361|745361|747371.2|745851.9|746823|745304.1|29
1626701970000|2021-07-19 13:39:30|746835.9|745835.9|746874.3|745874.3|747378|745875.1|746835.9|745339.3|29
1626701980000|2021-07-19 13:39:40|746864.3|745864.3|747377.3|745377.3|747416.4|745903.8|746843.1|745349.3|27
1626701990000|2021-07-19 13:39:50|746880.2|745880.2|747235.6|745235.6|747334.5|745880.2|746756.9|745222.5|27
1626702000000|2021-07-19 13:40:00|746749.5|745749.5|746904.2|745904.2|747404.1|745905.3|746749.5|745291.9|28
1626702010000|2021-07-19 13:40:10|747400.5|745400.5|747416.7|745416.7|747424.2|745927.2|746883|745365.6|29
1626702020000|2021-07-19 13:40:20|747411.1|745411.1|747422.8|745422.8|747430.5|745924.8|746881.6|745378.6|28
1626702030000|2021-07-19 13:40:30|747418.3|745418.3|747041.7|746041.7|747562.8|746069|746921.4|745414.5|28
1626702040000|2021-07-19 13:40:40|747018|746018|747549.3|745549.3|747549.3|746044.1|747018|745509.2|27
1626702050000|2021-07-19 13:40:50|747025.4|746025.4|747543|745543|747548|746025.4|746988.7|745485.8|28
1626702060000|2021-07-19 13:41:00|747549.9|745549.9|747604.6|745604.6|747635.4|746140.5|747082.6|745549.9|29
1626702070000|2021-07-19 13:41:10|747610.9|745610.9|747557.3|745557.3|747610.9|746086.1|747086.1|745557.1|27
1626702080000|2021-07-19 13:41:20|747567.8|745567.8|747571.4|745571.4|747591.9|746100.8|747068.7|745560.9|29
1626702090000|2021-07-19 13:41:30|747509|745509|747418.2|745418.2|747509|745985.9|746910.2|745405.2|28
1626702100000|2021-07-19 13:41:40|747408.4|745408.4|747383.6|745383.6|747417.6|745886|746814.2|745314.1|28
1626702110000|2021-07-19 13:41:50|747382.3|745382.3|747358.1|745358.1|747388.8|745875.2|746852.5|745319.4|28
1626702120000|2021-07-19 13:42:00|747346.3|745346.3|747277.4|745277.4|747358.4|745793.8|746793.8|745267.3|29
1626702130000|2021-07-19 13:42:10|747284.3|745284.3|746814.3|745814.3|747303.8|745817|746760.2|745262.8|29
1626702140000|2021-07-19 13:42:20|746798.5|745798.5|747265|745265|747285.6|745801.1|746765.2|745256.9|28
1626702150000|2021-07-19 13:42:30|747266.2|745266.2|747219.8|745219.8|747310.3|745791.3|746791.3|745219.8|27
1626702160000|2021-07-19 13:42:40|747201.9|745201.9|747184.7|745184.7|747214.9|745701.4|746642.8|745157.7|26
1626702170000|2021-07-19 13:42:50|747193.9|745193.9|746675.4|745675.4|747242.7|745746.7|746675.4|745181.1|29
1626702180000|2021-07-19 13:43:00|746691.7|745691.7|747300.1|745300.1|747307.3|745726.4|746691.7|745196.8|28
1626702190000|2021-07-19 13:43:10|747290.1|745290.1|747270.8|745270.8|747290.1|745759.7|746755|745237.4|29
1626702200000|2021-07-19 13:43:20|747261.1|745261.1|747205.3|745205.3|747261.1|745261.1|747184.4|745184.4|25
1626702210000|2021-07-19 13:43:30|747207.4|745207.4|747181.9|745181.9|747221.4|745221.4|747170.3|745170.3|28
1626702220000|2021-07-19 13:43:40|747183.3|745183.3|747188.5|745188.5|747201.2|745689.4|746676.4|745159|27
1626702230000|2021-07-19 13:43:50|746670.2|745670.2|747156|745156|747248.4|745681|746668.9|745156|29
1626702240000|2021-07-19 13:44:00|746656.6|745656.6|747031.1|745031.1|747165|745657.3|746615|745031.1|25
1626702250000|2021-07-19 13:44:10|747032.4|745032.4|747075.3|745075.3|747089.2|745479.5|746454.5|744879.9|29
1626702260000|2021-07-19 13:44:20|747072.2|745072.2|746893.6|744893.6|747074.9|745553|746553|744880.6|28
1626702270000|2021-07-19 13:44:30|746899.1|744899.1|746807.7|744807.7|746899.1|745287|746280.3|744753.4|28
1626702280000|2021-07-19 13:44:40|746805.8|744805.8|746293.3|745293.3|746824.1|745332.9|746293.3|744787.4|26
1626702290000|2021-07-19 13:44:50|746302.6|745302.6|746751.6|744751.6|746801.7|745302.6|746302.6|744751.6|28
1626702300000|2021-07-19 13:45:00|746745|744745|746316.7|745316.7|746802.2|745339|746294.5|744745|28
1626702310000|2021-07-19 13:45:10|746337.2|745337.2|746449.9|745449.9|746449.9|745449.9|746337.2|745337.2|28
1626702320000|2021-07-19 13:45:20|746440.6|745440.6|746483.5|745483.5|746504.6|745504.6|746436.6|745436.6|28
1626702330000|2021-07-19 13:45:30|746478.9|745478.9|746386.6|745386.6|746933.6|745482.5|746376.6|744909.2|30
1626702340000|2021-07-19 13:45:40|746387.5|745387.5|746412.2|745412.2|746467.5|745467.5|746375.3|745375.3|32
1626702350000|2021-07-19 13:45:50|746415.5|745415.5|746447|745447|746447.8|745447.8|746396.8|745396.8|32
1626702360000|2021-07-19 13:46:00|746945|744945|746433.7|745433.7|746950.4|745465|746399.8|744901.4|34
1626702370000|2021-07-19 13:46:10|746439.7|745439.7|746522.6|745522.6|746968.1|745526.2|746437.7|744968.1|36
1626702380000|2021-07-19 13:46:20|746534.4|745534.4|746487.4|745487.4|747013.9|745559|746464.5|744965.4|37
1626702390000|2021-07-19 13:46:30|746491|745491|746550.2|745550.2|747075.9|745569.5|746476.1|744992.5|33
1626702400000|2021-07-19 13:46:40|746548.8|745548.8|746579.8|745579.8|747062.1|745585.7|746538|745039.8|38
1626702410000|2021-07-19 13:46:50|746567.9|745567.9|746548.3|745548.3|747070.4|745573.7|746542.8|745066.5|37
1626702420000|2021-07-19 13:47:00|746556.5|745556.5|746583.9|745583.9|747055.2|745583.9|746544.5|745048.9|39
1626702430000|2021-07-19 13:47:10|746606.6|745606.6|747253.3|745253.3|747253.3|745745.5|746571.9|745141.1|38
1626702440000|2021-07-19 13:47:20|746775.3|745775.3|747237.5|745237.5|747262.5|745795.9|746732.1|745236.9|39
1626702450000|2021-07-19 13:47:30|747241.9|745241.9|746770.9|745770.9|747241.9|745771.4|746740|745231.4|38
1626702460000|2021-07-19 13:47:40|746770|745770|746769.9|745769.9|746773.4|745773.4|746747.2|745747.2|31
1626702470000|2021-07-19 13:47:50|746769.4|745769.4|746789.3|745789.3|747285.9|745789.3|746754.7|745284|34
1626702480000|2021-07-19 13:48:00|746792.1|745792.1|746785.7|745785.7|747294.5|745793.7|746774.9|745289.4|39
1626702490000|2021-07-19 13:48:10|746785.4|745785.4|746825.4|745825.4|747325.1|745830.7|746771.3|745268.9|38
1626702500000|2021-07-19 13:48:20|747315.8|745315.8|747281.9|745281.9|747315.8|745848.7|746768.4|745265|37
1626702510000|2021-07-19 13:48:30|746785.3|745785.3|746779.3|745779.3|747275.5|745798.3|746756|745274.1|37
1626702520000|2021-07-19 13:48:40|746779.5|745779.5|747192.6|745192.6|747278.2|745781.2|746611.6|745132.2|38
1626702530000|2021-07-19 13:48:50|747181.8|745181.8|746697.5|745697.5|747191.4|745697.5|746626.6|745130|32
1626702540000|2021-07-19 13:49:00|746695.1|745695.1|747390.2|745390.2|747412.1|745879.7|746695.1|745277.7|39
1626702550000|2021-07-19 13:49:10|747389.6|745389.6|747316.2|745316.2|747396.6|745396.6|747295.5|745295.5|38
1626702560000|2021-07-19 13:49:20|747318.7|745318.7|747284.3|745284.3|747330.2|745330.2|747259.9|745259.9|33
1626702570000|2021-07-19 13:49:30|747277.5|745277.5|747239.6|745239.6|747280.1|745280.1|747178.7|745178.7|38
1626702580000|2021-07-19 13:49:40|747242.1|745242.1|747335.9|745335.9|747335.9|745335.9|747207.6|745207.6|37
1626702590000|2021-07-19 13:49:50|747322.6|745322.6|747361.8|745361.8|747389.9|745389.9|747322.6|745322.6|38
1626702600000|2021-07-19 13:50:00|747372|745372|747590.2|745590.2|747645.8|745989.1|746989.1|745372|40
1626702610000|2021-07-19 13:50:10|747566.1|745566.1|747489.8|745489.8|747566.1|745566.1|747486.7|745486.7|40
1626702620000|2021-07-19 13:50:20|747481|745481|747512|745512|747513.9|745513.9|747446.7|745446.7|36
1626702630000|2021-07-19 13:50:30|747508.2|745508.2|747619|745619|747643.3|745643.3|747507.7|745507.7|36
1626702640000|2021-07-19 13:50:40|747612.9|745612.9|747673.9|745673.9|747677.9|745677.9|747610|745610|40
1626702650000|2021-07-19 13:50:50|747668.3|745668.3|747243.5|746243.5|747772|746246.7|747204.4|745637.6|37
1626702660000|2021-07-19 13:51:00|747234.1|746234.1|747703.8|745703.8|747721|746235.2|747183.7|745660|36
1626702670000|2021-07-19 13:51:10|747703.7|745703.7|747258.1|746258.1|747723|746260.5|747202.3|745703.7|33
1626702680000|2021-07-19 13:51:20|747256.7|746256.7|747773.8|745773.8|747785.6|746321.7|747255.2|745760.4|37
1626702690000|2021-07-19 13:51:30|747768.5|745768.5|747292.7|746292.7|747783.3|746292.7|747258.8|745762|36
1626702700000|2021-07-19 13:51:40|747284.5|746284.5|747258.6|746258.6|747781.7|746286|747251.7|745749.2|38
1626702710000|2021-07-19 13:51:50|747257.9|746257.9|747294.8|746294.8|747848.5|746382.3|747257.9|745752.6|38
1626702720000|2021-07-19 13:52:00|747293.1|746293.1|747268.6|746268.6|747772.1|746304.6|747259.4|745772.1|38
1626702730000|2021-07-19 13:52:10|747272.2|746272.2|747306.6|746306.6|747767.2|746321.1|747253.5|745767.2|37
1626702740000|2021-07-19 13:52:20|747310.2|746310.2|747774.8|745774.8|747794.6|746351.9|747273.4|745774.8|38
1626702750000|2021-07-19 13:52:30|747778.8|745778.8|747231.3|746231.3|747785.8|746279.8|747189.3|745703.8|39
1626702760000|2021-07-19 13:52:40|747241.3|746241.3|747224.6|746224.6|747724|746241.9|747203.7|745689.9|38
1626702770000|2021-07-19 13:52:50|747224.5|746224.5|747724.6|745724.6|747724.6|746244.9|747213.5|745724.6|37
1626702780000|2021-07-19 13:53:00|747725.4|745725.4|747254.3|746254.3|747787.8|746293|747193.3|745697.9|39
1626702790000|2021-07-19 13:53:10|747254.6|746254.6|747258.4|746258.4|747264.9|746264.9|747244.8|746244.8|33
1626702800000|2021-07-19 13:53:20|747254.4|746254.4|747310.6|746310.6|747310.6|746310.6|747238|746238|36
1626702810000|2021-07-19 13:53:30|747318.7|746318.7|747315|746315|747344.6|746344.6|747297.8|746297.8|37
1626702820000|2021-07-19 13:53:40|747301.3|746301.3|747281|746281|747798.4|746355.3|747279.4|745798.4|38
1626702830000|2021-07-19 13:53:50|747286.1|746286.1|747288.8|746288.8|747784.8|746308|747222.3|745784.2|38
1626702840000|2021-07-19 13:54:00|747289.9|746289.9|747303.4|746303.4|747814|746320.5|747289.9|745814|40
1626702850000|2021-07-19 13:54:10|747308.4|746308.4|748049.6|746049.6|748063.2|746559.3|747304.2|745977.8|40
1626702860000|2021-07-19 13:54:20|747534.8|746534.8|747503.3|746503.3|748043.4|746543.4|747503.3|745992.7|39
1626702870000|2021-07-19 13:54:30|747993.5|745993.5|747989.9|745989.9|748011.3|746509.4|747474.2|745982.7|39
1626702880000|2021-07-19 13:54:40|747991.1|745991.1|748030.8|746030.8|748039.2|746550.6|747486.8|745977.4|38
1626702890000|2021-07-19 13:54:50|748032.3|746032.3|747554.1|746554.1|748059.3|746566.4|747534.3|746024.3|37
1626702900000|2021-07-19 13:55:00|747552.8|746552.8|748133.5|746133.5|748147.6|746673.2|747552.8|746092.7|40
1626702910000|2021-07-19 13:55:10|748148.2|746148.2|748153.5|746153.5|748166.9|746660.7|747602.5|746121.1|40
1626702920000|2021-07-19 13:55:20|747672|746672|747573|746573|748187.1|746672|747551.6|746158|40
1626702930000|2021-07-19 13:55:30|747574.3|746574.3|748048.9|746048.9|748076.4|746611.4|747541.9|746048.9|36
1626702940000|2021-07-19 13:55:40|747552|746552|747645.9|746645.9|748108.7|746645.9|747540.7|746049.9|36
1626702950000|2021-07-19 13:55:50|747650.4|746650.4|748261.8|746261.8|748271.8|746783.6|747628.6|746107.5|39
1626702960000|2021-07-19 13:56:00|748267.4|746267.4|748242.2|746242.2|748268.9|746268.9|748150.6|746150.6|40
1626702970000|2021-07-19 13:56:10|748244|746244|748315.2|746315.2|748361.2|746795.2|747795.2|746240.4|38
1626702980000|2021-07-19 13:56:20|748333.1|746333.1|748335.5|746335.5|748359.7|746843.5|747828.6|746324.6|39
1626702990000|2021-07-19 13:56:30|748333.9|746333.9|748300.3|746300.3|748350.1|746350.1|748284.8|746284.8|36
1626703000000|2021-07-19 13:56:40|748301.6|746301.6|748290|746290|748301.6|746804.1|747781.9|746283.7|34
1626703010000|2021-07-19 13:56:50|748292.6|746292.6|748303.2|746303.2|748306.5|746306.5|748285.6|746285.6|34
1626703020000|2021-07-19 13:57:00|748298.6|746298.6|748265.2|746265.2|748305|746796.7|747782.4|746256.8|39
1626703030000|2021-07-19 13:57:10|748262.5|746262.5|748171.9|746171.9|748275.8|746742.6|747704.3|746163.1|38
1626703040000|2021-07-19 13:57:20|748166.6|746166.6|748125.2|746125.2|748176.7|746662.1|747629.2|746119.9|40
1626703050000|2021-07-19 13:57:30|748135.9|746135.9|748232.5|746232.5|748258.2|746742.3|747630.2|746118.5|37
1626703060000|2021-07-19 13:57:40|748224.2|746224.2|748070.6|746070.6|748224.2|746672.1|747600.3|746065.8|39
1626703070000|2021-07-19 13:57:50|748066.6|746066.6|747973.7|745973.7|748070.5|746070.5|747962.5|745962.5|39
1626703080000|2021-07-19 13:58:00|747980.4|745980.4|748011|746011|748027.3|746467.4|747440.1|745916.3|39
1626703090000|2021-07-19 13:58:10|748016.3|746016.3|748062.6|746062.6|748096.3|746558.8|747558.8|746015.4|38
1626703100000|2021-07-19 13:58:20|748059.3|746059.3|748115.2|746115.2|748132.4|746631.6|747597.8|746038.3|40
1626703110000|2021-07-19 13:58:30|747624.2|746624.2|747719|746719|748224.5|746722.9|747624.2|746100.4|40
1626703120000|2021-07-19 13:58:40|748213.5|746213.5|747742.3|746742.3|748247.1|746742.3|747713.5|746202.2|40
1626703130000|2021-07-19 13:58:50|748255.7|746255.7|748264.4|746264.4|748264.4|746752.1|747700.3|746189.2|38
1626703140000|2021-07-19 13:59:00|747751.9|746751.9|747658.5|746658.5|748224.2|746751.9|747658.5|746175.4|39
1626703150000|2021-07-19 13:59:10|747654.6|746654.6|748145.9|746145.9|748155.8|746659.4|747643.3|746145.9|33
1626703160000|2021-07-19 13:59:20|748144.9|746144.9|747803.6|746803.6|748314.5|746817.6|747687.3|746144.9|35
1626703170000|2021-07-19 13:59:30|747796.9|746796.9|747773.8|746773.8|748324.2|746819.3|747766.5|746278.8|37
1626703180000|2021-07-19 13:59:40|747794.2|746794.2|748337.2|746337.2|748347.7|746837.2|747753.9|746254.6|36
1626703190000|2021-07-19 13:59:50|747847.8|746847.8|747767.4|746767.4|748332.7|746847.8|747740.3|746213.9|38
1626703200000|2021-07-19 14:00:00|747742.1|746742.1|747811.6|746811.6|748370.8|746846.6|747742.1|746231.8|40
1626703210000|2021-07-19 14:00:10|748291.2|746291.2|747792.6|746792.6|748316.6|746799.5|747792.2|746253.7|39
1626703220000|2021-07-19 14:00:20|748289.7|746289.7|747853.5|746853.5|748371.4|746889.3|747848|746289.7|38
1626703230000|2021-07-19 14:00:30|748352.1|746352.1|748318.6|746318.6|748379|746864.7|747843.8|746289.7|39
1626703240000|2021-07-19 14:00:40|748307.6|746307.6|748255.7|746255.7|748316.6|746817.8|747754.5|746229.2|39
1626703250000|2021-07-19 14:00:50|748247.4|746247.4|748204.1|746204.1|748275.7|746770.8|747712.1|746204.1|38
1626703260000|2021-07-19 14:01:00|748200.7|746200.7|748218.1|746218.1|748235.5|746734.4|747662.9|746149.4|38
1626703270000|2021-07-19 14:01:10|748204.2|746204.2|748372|746372|748372|746727.9|747697.2|746186.4|38
1626703280000|2021-07-19 14:01:20|748359|746359|748335.6|746335.6|748359.3|746870.3|747832.1|746307.4|38
1626703290000|2021-07-19 14:01:30|748336|746336|748316.8|746316.8|748350.8|746790.4|747790.4|746297.9|35
1626703300000|2021-07-19 14:01:40|748315.9|746315.9|747809|746809|748342|746860.3|747800.3|746285.8|38
1626703310000|2021-07-19 14:01:50|747806.9|746806.9|747838.1|746838.1|747838.1|746838.1|747795.7|746795.7|35
1626703320000|2021-07-19 14:02:00|747828.8|746828.8|747985.7|746985.7|748500.9|746985.7|747828.8|746394.6|40
1626703330000|2021-07-19 14:02:10|748495.9|746495.9|748321.9|746321.9|748495.9|746495.9|748321.9|746321.9|38
1626703340000|2021-07-19 14:02:20|748319.3|746319.3|748420.1|746420.1|748423.1|746803.6|747803.6|746302.9|35
1626703350000|2021-07-19 14:02:30|748424.9|746424.9|748465.6|746465.6|748475.6|746475.6|748409.1|746409.1|40
1626703360000|2021-07-19 14:02:40|748463.3|746463.3|748586.5|746586.5|748642.7|747126.3|748091.7|746463.3|38
1626703370000|2021-07-19 14:02:50|748099.5|747099.5|748026.9|747026.9|748605.1|747099.5|748023.1|746586.1|36
1626703380000|2021-07-19 14:03:00|748057.8|747057.8|748008.8|747008.8|748512.3|747057.8|747936.1|746455|39
1626703390000|2021-07-19 14:03:10|747999.7|746999.7|748004|747004|748495.9|747062.4|747995.2|746489.5|37
1626703400000|2021-07-19 14:03:20|748001.4|747001.4|748606.2|746606.2|748641.6|747143.3|748001.4|746600.9|37
1626703410000|2021-07-19 14:03:30|748120|747120|748197.4|747197.4|748624.6|747197.4|748068.6|746603.2|39
1626703420000|2021-07-19 14:03:40|748199.6|747199.6|748178.6|747178.6|748199.6|747199.6|748161.1|747161.1|35
1626703430000|2021-07-19 14:03:50|748185.3|747185.3|748170|747170|748191.2|747191.2|748164.3|747164.3|34
1626703440000|2021-07-19 14:04:00|748171.1|747171.1|748505.2|746505.2|748536.9|747176.2|747996.5|746505.2|37
1626703450000|2021-07-19 14:04:10|748019.6|747019.6|748094.9|747094.9|748598.3|747105.7|748004.2|746519|40
1626703460000|2021-07-19 14:04:20|748093.8|747093.8|747969.6|746969.6|748596.2|747093.8|747928.9|746462.5|37
1626703470000|2021-07-19 14:04:30|748495.6|746495.6|747925.7|746925.7|748499.8|747009.6|747897.3|746485|39
1626703480000|2021-07-19 14:04:40|747935.4|746935.4|748294.5|746294.5|748373.2|746935.4|747770.4|746243.6|39
1626703490000|2021-07-19 14:04:50|748299.7|746299.7|747748.7|746748.7|748312|746752.9|747748.7|746218.1|39
1626703500000|2021-07-19 14:05:00|748271.9|746271.9|748341.4|746341.4|748341.4|746708.5|747708.5|746202.9|40
1626703510000|2021-07-19 14:05:10|748340.7|746340.7|748347.6|746347.6|748347.6|746347.6|748287.3|746287.3|37
1626703520000|2021-07-19 14:05:20|748352.1|746352.1|748386.8|746386.8|748411.9|746411.9|748321.8|746321.8|39
1626703530000|2021-07-19 14:05:30|748392.6|746392.6|748373.8|746373.8|748404|746404|748323.2|746323.2|39
1626703540000|2021-07-19 14:05:40|748365.5|746365.5|748290|746290|748366.5|746366.5|748265.3|746265.3|39
1626703550000|2021-07-19 14:05:50|748293.3|746293.3|747619.8|746619.8|748293.3|746670.6|747619.8|746118.2|35
1626703560000|2021-07-19 14:06:00|747621.3|746621.3|748174.7|746174.7|748238|746687.4|747621.3|746145.3|39
1626703570000|2021-07-19 14:06:10|748163.5|746163.5|748094.2|746094.2|748192.7|746612.2|747592.9|746088.2|37
1626703580000|2021-07-19 14:06:20|748102.6|746102.6|747659.2|746659.2|748172.5|746684.2|747591.1|746102.6|37
1626703590000|2021-07-19 14:06:30|747663|746663|747682.7|746682.7|747682.7|746682.7|747646.7|746646.7|36
1626703600000|2021-07-19 14:06:40|747679.4|746679.4|747662.5|746662.5|748187.6|746723.2|747662|746169.9|38
1626703610000|2021-07-19 14:06:50|747666.6|746666.6|747614.2|746614.2|747670.6|746670.6|747596.8|746596.8|38
1626703620000|2021-07-19 14:07:00|747626.8|746626.8|747718.6|746718.6|748248.6|746761.8|747612.5|746235|37
1626703630000|2021-07-19 14:07:10|747717.5|746717.5|747750.6|746750.6|748250|746756.8|747669.6|746166.8|39
1626703640000|2021-07-19 14:07:20|747749.7|746749.7|747756.6|746756.6|747784|746784|747746.8|746746.8|38
1626703650000|2021-07-19 14:07:30|747755.9|746755.9|747746.4|746746.4|747800.6|746800.6|747741.3|746741.3|39
1626703660000|2021-07-19 14:07:40|747770.6|746770.6|747909.7|746909.7|748435.2|746920.6|747758.8|746395.3|39
1626703670000|2021-07-19 14:07:50|747904.5|746904.5|748428.7|746428.7|748480.8|746932.5|747904.5|746410.8|39
1626703680000|2021-07-19 14:08:00|748411.8|746411.8|748433.1|746433.1|748436.7|746933.6|747888.4|746409.1|37
1626703690000|2021-07-19 14:08:10|748427.6|746427.6|748424.4|746424.4|748463.7|746463.7|748414|746414|37
1626703700000|2021-07-19 14:08:20|748457.1|746457.1|748386.6|746386.6|748457.1|746918.1|747900.5|746367|37
1626703710000|2021-07-19 14:08:30|748387.5|746387.5|748436|746436|748439.1|746913.1|747867.2|746373.4|35
1626703720000|2021-07-19 14:08:40|748441.6|746441.6|748478.6|746478.6|748494.6|746959|747948.4|746417|35
1626703730000|2021-07-19 14:08:50|748485.5|746485.5|747988.6|746988.6|748510.5|747011.5|747975|746442.5|36
1626703740000|2021-07-19 14:09:00|747996.9|746996.9|748613.4|746613.4|748613.4|747027.5|747989.8|746491.2|40
1626703750000|2021-07-19 14:09:10|748605.2|746605.2|748072.7|747072.7|748621.2|747132.9|748072.7|746551.6|40
1626703760000|2021-07-19 14:09:20|748037.9|747037.9|748036.8|747036.8|748557|747055.1|748010.2|746498.9|37
1626703770000|2021-07-19 14:09:30|748042.9|747042.9|748494.3|746494.3|748539.6|747042.9|747989.4|746492.4|37
1626703780000|2021-07-19 14:09:40|748502.6|746502.6|748511.3|746511.3|748526.5|747036.3|748007.2|746502.6|31
1626703790000|2021-07-19 14:09:50|748521.4|746521.4|748024.5|747024.5|748524.6|747024.5|748024.5|746493.5|30
1626703800000|2021-07-19 14:10:00|748531.7|746531.7|748500.2|746500.2|748539.6|747069.5|747965.2|746489.6|38
1626703810000|2021-07-19 14:10:10|748497.8|746497.8|748630|746630|748645.4|747152.4|747861.8|746385.3|35
1626703820000|2021-07-19 14:10:20|748632.7|746632.7|748595.8|746595.8|748640.6|747139.3|748098|746595.8|32
1626703830000|2021-07-19 14:10:30|748595.1|746595.1|748064.4|747064.4|748598|747139.5|748046.2|746541.8|40
1626703840000|2021-07-19 14:10:40|748075.3|747075.3|748000.4|747000.4|748515.6|747075.3|748000.4|746498.2|29
1626703850000|2021-07-19 14:10:50|748004.6|747004.6|747836.1|746836.1|748501.7|747018.2|747828.9|746383.3|36
1626703860000|2021-07-19 14:11:00|747833.9|746833.9|747736.6|746736.6|748312.7|746833.9|747721.8|746282|37
1626703870000|2021-07-19 14:11:10|747735.2|746735.2|747815.2|746815.2|748330.1|746830.9|747735.2|746324.6|39
1626703880000|2021-07-19 14:11:20|747816.4|746816.4|747756.9|746756.9|748317.9|746834.6|747729.3|746269.6|40
1626703890000|2021-07-19 14:11:30|747735.4|746735.4|747955.7|746955.7|748310.1|746955.7|747730.5|746304.1|37
1626703900000|2021-07-19 14:11:40|747953.2|746953.2|747918.2|746918.2|748445.8|746970.1|747896.4|746404.5|37
1626703910000|2021-07-19 14:11:50|747922.8|746922.8|748453.8|746453.8|748483.2|746959.1|747901.4|746417|38
1626703920000|2021-07-19 14:12:00|748455.4|746455.4|748134.3|747134.3|748565.2|747141.2|747968.2|746455.4|40
1626703930000|2021-07-19 14:12:10|748138.3|747138.3|748499.9|746499.9|748521|747138.3|747994.1|746491.6|38
1626703940000|2021-07-19 14:12:20|748495.5|746495.5|748064|747064|748504|747064|747984.4|746472.8|38
1626703950000|2021-07-19 14:12:30|748024.4|747024.4|748095|747095|748595.5|747109.4|748014.7|746504|37
1626703960000|2021-07-19 14:12:40|748596.4|746596.4|748491.4|746491.4|748596.4|747089.5|747996.4|746491.4|39
1626703970000|2021-07-19 14:12:50|748503.2|746503.2|747996.3|746996.3|748508|747001.1|747982.9|746486.4|37
1626703980000|2021-07-19 14:13:00|747995.7|746995.7|748616.5|746616.5|748626|747096.3|747985.6|746514.8|36
1626703990000|2021-07-19 14:13:10|748618.1|746618.1|748073.3|747073.3|748618.1|747111.9|748040.5|746580.7|39
1626704000000|2021-07-19 14:13:20|748083.4|747083.4|748068.3|747068.3|748585.5|747093.5|748041.4|746580.6|39
1626704010000|2021-07-19 14:13:30|748069.8|747069.8|748091.5|747091.5|748600.3|747110.3|748069.8|746600.3|33
1626704020000|2021-07-19 14:13:40|748091|747091|748038.1|747038.1|748091|747091|748005.1|747005.1|40
1626704030000|2021-07-19 14:13:50|748036.5|747036.5|748042|747042|748067.4|747067.4|748036.5|747036.5|37
1626704040000|2021-07-19 14:14:00|748047.6|747047.6|748046.8|747046.8|748063.8|747063.8|748039.1|747039.1|33
1626704050000|2021-07-19 14:14:10|748060.7|747060.7|748632.7|746632.7|748637.4|747132.6|748060.7|746628.5|28
1626704060000|2021-07-19 14:14:20|748630.3|746630.3|748605.8|746605.8|748630.3|747134.6|748106.8|746598.6|32
1626704070000|2021-07-19 14:14:30|748604.8|746604.8|748122.5|747122.5|748629.5|747130.3|748116.2|746603.4|30
1626704080000|2021-07-19 14:14:40|748134|747134|748146.7|747146.7|748166.4|747166.4|748133.9|747133.9|33
1626704090000|2021-07-19 14:14:50|748145.5|747145.5|748621.6|746621.6|748638.4|747176.6|748124.8|746621.6|37
1626704100000|2021-07-19 14:15:00|748614|746614|748607.9|746607.9|748614|746614|748598.4|746598.4|35
1626704110000|2021-07-19 14:15:10|748597.5|746597.5|748172.9|747172.9|748604.9|747179.9|748093.1|746597.5|38
1626704120000|2021-07-19 14:15:20|748177.1|747177.1|748148.5|747148.5|748177.9|747177.9|748138.2|747138.2|35
1626704130000|2021-07-19 14:15:30|748160.6|747160.6|748058.7|747058.7|748539.6|747170.6|748017.6|746539.6|38
1626704140000|2021-07-19 14:15:40|748054.8|747054.8|748533.6|746533.6|748565.8|747062.7|747996.7|746499.4|38
1626704150000|2021-07-19 14:15:50|748538.7|746538.7|748479.7|746479.7|748538.7|746988.4|747917.1|746460.9|29
1626704160000|2021-07-19 14:16:00|748479.6|746479.6|748556.4|746556.4|748556.4|746985.9|747936.9|746436.9|37
1626704170000|2021-07-19 14:16:10|748555.4|746555.4|748498.5|746498.5|748555.4|747014.8|748014.1|746497.2|36
1626704180000|2021-07-19 14:16:20|747990.2|746990.2|747821.3|746821.3|748401.3|746993.3|747820.2|746313.6|40
1626704190000|2021-07-19 14:16:30|748298.1|746298.1|748329.7|746329.7|748347|746821.2|747787.4|746289.5|39
1626704200000|2021-07-19 14:16:40|748332.9|746332.9|747663.2|746663.2|748354.6|746830.6|747663.2|746153.6|35
1626704210000|2021-07-19 14:16:50|747675.8|746675.8|748012.8|746012.8|748150.7|746679.8|747598.1|746004.1|37
1626704220000|2021-07-19 14:17:00|747523.1|746523.1|747943.6|745943.6|748016.4|746523.1|747372.6|745882.4|40
1626704230000|2021-07-19 14:17:10|747958|745958|748060.1|746060.1|748060.1|746551.3|747458.2|745958|39
1626704240000|2021-07-19 14:17:20|747541.5|746541.5|747661.5|746661.5|748193|746700|747525.7|746095.5|40
1626704250000|2021-07-19 14:17:30|747664|746664|748270.4|746270.4|748276.7|746768.1|747634.7|746186.9|38
1626704260000|2021-07-19 14:17:40|748270|746270|747626|746626|748321.9|746825.5|747584.5|746113.1|37
1626704270000|2021-07-19 14:17:50|748102|746102|747584.7|746584.7|748160.8|746657.4|747533.3|746102|40
1626704280000|2021-07-19 14:18:00|747584.4|746584.4|747421.4|746421.4|748085.3|746607.1|747403.1|745925|38
1626704290000|2021-07-19 14:18:10|747421.3|746421.3|747493.3|746493.3|748004.1|746518.4|747410.5|745990.9|36
1626704300000|2021-07-19 14:18:20|747521.3|746521.3|747441.5|746441.5|747574.5|746574.5|747428.5|746428.5|31
1626704310000|2021-07-19 14:18:30|747439.6|746439.6|747584.7|746584.7|747589.6|746589.6|747427.8|746427.8|31
1626704320000|2021-07-19 14:18:40|747584.5|746584.5|748291.8|746291.8|748307.5|746724.3|747582.5|746271|34
1626704330000|2021-07-19 14:18:50|748284.4|746284.4|747678.9|746678.9|748284.6|746786|747678.9|746232.9|37
1626704340000|2021-07-19 14:19:00|747683.6|746683.6|747758|746758|748186.6|746772|747679|746185|34
1626704350000|2021-07-19 14:19:10|747760.4|746760.4|747996.6|745996.6|748212.4|746762.7|747508.4|745979.2|38
1626704360000|2021-07-19 14:19:20|747999.5|745999.5|748003.4|746003.4|748047.1|746542.6|747447.8|745999.5|36
1626704370000|2021-07-19 14:19:30|748007.6|746007.6|747398.5|746398.5|748081.6|746549.9|747357.3|745987|38
1626704380000|2021-07-19 14:19:40|747391.1|746391.1|747400.2|746400.2|748015.5|746509.6|747373.4|745940.8|36
1626704390000|2021-07-19 14:19:50|747398.5|746398.5|747415.1|746415.1|747901.1|746415.1|747391.7|745884.6|33
1626704400000|2021-07-19 14:20:00|747410.7|746410.7|747435.2|746435.2|747938.4|746435.2|747392.8|745914.7|37
1626704410000|2021-07-19 14:20:10|747434|746434|747844.1|745844.1|747870.5|746464.9|747395.4|745839|35
1626704420000|2021-07-19 14:20:20|747842.2|745842.2|747874|745874|747880.1|745880.1|747802.8|745802.8|38
1626704430000|2021-07-19 14:20:30|747865.7|745865.7|747745.7|745745.7|747880.3|745880.3|747745.7|745745.7|40
1626704440000|2021-07-19 14:20:40|747243.4|746243.4|747686.9|745686.9|747779.5|746272.6|747176.9|745686.9|36
1626704450000|2021-07-19 14:20:50|747693.8|745693.8|747720.3|745720.3|747720.3|746188|747170.1|745646.4|37
1626704460000|2021-07-19 14:21:00|747728.3|745728.3|747827.7|745827.7|747848.8|745848.8|747728.3|745728.3|39
1626704470000|2021-07-19 14:21:10|747827|745827|747849.1|745849.1|747874.6|745874.6|747825.3|745825.3|36
1626704480000|2021-07-19 14:21:20|747851.2|745851.2|747864.5|745864.5|747877|745877|747847.6|745847.6|34
1626704490000|2021-07-19 14:21:30|747867.8|745867.8|747835.8|745835.8|747890.2|745890.2|747818.6|745818.6|32
1626704500000|2021-07-19 14:21:40|747833.5|745833.5|747781.4|745781.4|747837.7|746330.6|747298.8|745781.4|32
1626704510000|2021-07-19 14:21:50|747795.1|745795.1|747778.6|745778.6|747807.5|745807.5|747754.3|745754.3|37
1626704520000|2021-07-19 14:22:00|747776.3|745776.3|747785.2|745785.2|747815.8|745815.8|747774.8|745774.8|36
1626704530000|2021-07-19 14:22:10|747782.7|745782.7|747780.1|745780.1|747819.8|746294.3|747292.1|745779.2|35
1626704540000|2021-07-19 14:22:20|747782.3|745782.3|747769.5|745769.5|747822.5|746313.3|747278.3|745762.4|36
1626704550000|2021-07-19 14:22:30|747777.4|745777.4|747774|745774|747790.9|746345.6|747263.6|745759.4|34
1626704560000|2021-07-19 14:22:40|747772.6|745772.6|747673.2|745673.2|747772.6|746233.9|747170.6|745668.5|41
1626704570000|2021-07-19 14:22:50|747169|746169|747726.2|745726.2|747726.2|746208.2|747169|745667.8|36
1626704580000|2021-07-19 14:23:00|747729.1|745729.1|747789.6|745789.6|747802.1|746274.7|747260.4|745729.1|38
1626704590000|2021-07-19 14:23:10|747797|745797|747687.6|745687.6|747797|746256.7|747182.5|745680.1|37
1626704600000|2021-07-19 14:23:20|747190.4|746190.4|747179.9|746179.9|747710.6|746205.9|747170.8|745671.1|37
1626704610000|2021-07-19 14:23:30|747682.9|745682.9|747175.5|746175.5|747719|746197.2|747171.1|745671.4|37
1626704620000|2021-07-19 14:23:40|747174.6|746174.6|747570.4|745570.4|747678.5|746176.2|746997.8|745481.3|37
1626704630000|2021-07-19 14:23:50|747571.5|745571.5|747588.9|745588.9|747593|745593|747559.3|745559.3|35
1626704640000|2021-07-19 14:24:00|747556.4|745556.4|747545.2|745545.2|747560.9|745560.9|747498.1|745498.1|39
1626704650000|2021-07-19 14:24:10|747529.7|745529.7|747492.7|745492.7|747548.4|745548.4|747492.7|745492.7|36
1626704660000|2021-07-19 14:24:20|747507.8|745507.8|747414.9|745414.9|747507.8|745507.8|747400.7|745400.7|36
1626704670000|2021-07-19 14:24:30|747435.5|745435.5|747436.5|745436.5|747470.3|745905|746905|745400.7|39
1626704680000|2021-07-19 14:24:40|747445.6|745445.6|747395.8|745395.8|747507.8|745974.4|746974.4|745395.8|38
1626704690000|2021-07-19 14:24:50|747370.2|745370.2|747500.4|745500.4|747500.4|745500.4|747370.2|745370.2|38
1626704700000|2021-07-19 14:25:00|747501.2|745501.2|747744.8|745744.8|747787.7|746175.7|747106.2|745501.2|36
1626704710000|2021-07-19 14:25:10|747267.9|746267.9|747775.4|745775.4|747814.5|746302.7|747267.9|745733.6|37
1626704720000|2021-07-19 14:25:20|747748.2|745748.2|747718.4|745718.4|747771|745771|747711.1|745711.1|36
1626704730000|2021-07-19 14:25:30|747702.1|745702.1|747759.5|745759.5|747768.4|745768.4|747673|745673|37
1626704740000|2021-07-19 14:25:40|747742.8|745742.8|747739.9|745739.9|747774.8|746224.1|747190.2|745688.2|36
1626704750000|2021-07-19 14:25:50|747733.5|745733.5|747678|745678|747739.1|745739.1|747654.8|745654.8|38
1626704760000|2021-07-19 14:26:00|747665.8|745665.8|747662.3|745662.3|747707.2|745707.2|747659.9|745659.9|37
1626704770000|2021-07-19 14:26:10|747641.2|745641.2|747694.1|745694.1|747699.4|746208.6|747156.3|745641.2|39
1626704780000|2021-07-19 14:26:20|747675|745675|747698.8|745698.8|747710.6|746209|747186.9|745661.1|33
1626704790000|2021-07-19 14:26:30|747702.2|745702.2|747683.3|745683.3|747707.8|746195.2|747189|745673.3|33
1626704800000|2021-07-19 14:26:40|747682.2|745682.2|747636.2|745636.2|747706.4|746200.8|747150.5|745566.5|35
1626704810000|2021-07-19 14:26:50|747636.9|745636.9|747596.6|745596.6|747647.3|746143.3|747143.3|745588.3|37
1626704820000|2021-07-19 14:27:00|747599.1|745599.1|747496.6|745496.6|747664.1|746030.9|747020.8|745468|37
1626704830000|2021-07-19 14:27:10|747498.2|745498.2|747475|745475|747502.5|745999|746999|745464.5|38
1626704840000|2021-07-19 14:27:20|747479.2|745479.2|747458.3|745458.3|747486.7|745993.6|746951.1|745416.7|36
1626704850000|2021-07-19 14:27:30|747455.9|745455.9|747440|745440|747488|745974.4|746936|745425.1|34
1626704860000|2021-07-19 14:27:40|747443.3|745443.3|747428.5|745428.5|747463.2|745956.5|746893.3|745417|39
1626704870000|2021-07-19 14:27:50|747433.6|745433.6|747484.9|745484.9|747525.5|745975.9|746917.5|745433.6|35
1626704880000|2021-07-19 14:28:00|747478.3|745478.3|747492.4|745492.4|747498.8|745971.8|746971.5|745467.1|39
1626704890000|2021-07-19 14:28:10|747478|745478|747482.9|745482.9|747520|745996.9|746974.2|745478|38
1626704900000|2021-07-19 14:28:20|747485.5|745485.5|747492.1|745492.1|747547.5|746000.7|746972.1|745465.8|39
1626704910000|2021-07-19 14:28:30|747501.1|745501.1|747436.8|745436.8|747501.1|746016.2|746935.6|745433|40
1626704920000|2021-07-19 14:28:40|747440.6|745440.6|747258.7|745258.7|747444.5|745946|746724.5|745231.4|37
1626704930000|2021-07-19 14:28:50|747251.4|745251.4|747250.4|745250.4|747289.5|745289.5|747228.3|745228.3|39
1626704940000|2021-07-19 14:29:00|747254|745254|747249.9|745249.9|747306.8|745306.8|747216.4|745216.4|38
1626704950000|2021-07-19 14:29:10|747265.9|745265.9|747254.5|745254.5|747301.2|745301.2|747246.1|745246.1|37
1626704960000|2021-07-19 14:29:20|747252.9|745252.9|747197.5|745197.5|747252.9|745252.9|747181.1|745181.1|39
1626704970000|2021-07-19 14:29:30|747195.9|745195.9|747087.4|745087.4|747229.5|745614.7|746614.7|745084.6|38
1626704980000|2021-07-19 14:29:40|747086.2|745086.2|747086.2|745086.2|747091.2|745592.7|746592.7|745076.1|36
1626704990000|2021-07-19 14:29:50|747083.5|745083.5|747061.7|745061.7|747087.4|745582.5|746576.1|745060.8|35
1626705000000|2021-07-19 14:30:00|746566.6|745566.6|747092.7|745092.7|747117.1|745623|746566.6|745060.4|39
1626705010000|2021-07-19 14:30:10|747088.1|745088.1|746943.4|744943.4|747094.3|745556.7|746447.8|744924.6|39
1626705020000|2021-07-19 14:30:20|746948.4|744948.4|746466.4|745466.4|746998.5|745490.5|746449|744948.4|35
1626705030000|2021-07-19 14:30:30|746472.1|745472.1|746483.4|745483.4|746993.7|745495.2|746452.1|744956.1|39
1626705040000|2021-07-19 14:30:40|746502.6|745502.6|746597|745597|747129|745623.9|746499.6|745044.8|39
1626705050000|2021-07-19 14:30:50|746599.4|745599.4|746610.1|745610.1|747126|745634.6|746592.9|745105.2|38
1626705060000|2021-07-19 14:31:00|746625.9|745625.9|746616|745616|747108.6|745664.6|746608.2|745108.6|28
1626705070000|2021-07-19 14:31:10|746628|745628|746605.6|745605.6|747144.5|745648|746582.7|745088.7|37
1626705080000|2021-07-19 14:31:20|746606.2|745606.2|746871.4|744871.4|747055.3|745612.8|746437.6|744851.8|38
1626705090000|2021-07-19 14:31:30|746376.8|745376.8|746382.7|745382.7|746898.8|745382.7|746357.4|744857.5|39
1626705100000|2021-07-19 14:31:40|746895.1|744895.1|747031.5|745031.5|747043.5|745465.1|746465.1|744882.3|40
1626705110000|2021-07-19 14:31:50|747059.4|745059.4|747048.4|745048.4|747074.4|745074.4|747042.2|745042.2|34
1626705120000|2021-07-19 14:32:00|747038.9|745038.9|747036.3|745036.3|747065.6|745549.1|746536.7|745011.9|36
1626705130000|2021-07-19 14:32:10|747012.8|745012.8|746994.1|744994.1|747082.1|745582.8|746481.1|744970.8|38
1626705140000|2021-07-19 14:32:20|746996.6|744996.6|747045.8|745045.8|747045.8|745516.8|746489.5|744992.9|39
1626705150000|2021-07-19 14:32:30|746564.6|745564.6|747054.8|745054.8|747078.2|745564.6|746564.6|745049|34
1626705160000|2021-07-19 14:32:40|747061.3|745061.3|747053.2|745053.2|747075.8|745573.4|746573.4|745044.1|36
1626705170000|2021-07-19 14:32:50|747051.9|745051.9|747068.4|745068.4|747087.3|745571.6|746571.6|745045.9|34
1626705180000|2021-07-19 14:33:00|747068.5|745068.5|747104.6|745104.6|747105.4|745637.2|746577.9|745066.8|37
1626705190000|2021-07-19 14:33:10|747101.8|745101.8|746612.8|745612.8|747101.8|745612.8|746571.8|745068|35
1626705200000|2021-07-19 14:33:20|747106.4|745106.4|747106.1|745106.1|747117.7|745616.4|746601.9|745092.4|36
1626705210000|2021-07-19 14:33:30|747100.3|745100.3|747126.8|745126.8|747143.7|745631.5|746607.7|745097.4|35
1626705220000|2021-07-19 14:33:40|747127.2|745127.2|746613.8|745613.8|747152.3|745619.1|746599.7|745097.6|25
1626705230000|2021-07-19 14:33:50|747109.7|745109.7|746556.6|745556.6|747140.6|745636.6|746551.7|745054.3|32
1626705240000|2021-07-19 14:34:00|746557.8|745557.8|747117.9|745117.9|747133.3|745626.5|746556.5|745113.9|36
1626705250000|2021-07-19 14:34:10|747115.9|745115.9|747115.5|745115.5|747143.3|745633.7|746612.4|745115.5|36
1626705260000|2021-07-19 14:34:20|746607.8|745607.8|746470.1|745470.1|747088.5|745607.8|746467.7|745009.3|36
1626705270000|2021-07-19 14:34:30|746464.6|745464.6|747015.3|745015.3|747027.8|745513.5|746464.6|745003|36
1626705280000|2021-07-19 14:34:40|747022.9|745022.9|747083.6|745083.6|747090.2|745568.3|746562.4|745020.3|38
1626705290000|2021-07-19 14:34:50|747080.5|745080.5|747169.2|745169.2|747179.2|745179.2|747072.9|745072.9|38
1626705300000|2021-07-19 14:35:00|747162|745162|747276|745276|747293.4|745714.9|746714.9|745131.2|39
1626705310000|2021-07-19 14:35:10|747282|745282|746881.5|745881.5|747324.1|745881.5|746841.3|745262.1|37
1626705320000|2021-07-19 14:35:20|746884.2|745884.2|747344.6|745344.6|747392.1|745884.2|746856.6|745306|39
1626705330000|2021-07-19 14:35:30|747362.8|745362.8|746913.5|745913.5|747362.8|745919.6|746829.9|745353.2|34
1626705340000|2021-07-19 14:35:40|746919.3|745919.3|747433.4|745433.4|747433.4|745941.6|746905.5|745428|36
1626705350000|2021-07-19 14:35:50|747435.7|745435.7|747566.6|745566.6|747595.1|746055.1|747027|745430.9|38
1626705360000|2021-07-19 14:36:00|747568.5|745568.5|747581.5|745581.5|747586.5|746087.3|747067.9|745554.6|30
1626705370000|2021-07-19 14:36:10|747580.7|745580.7|747482.6|745482.6|747594.3|746101.6|747077.8|745480.8|31
1626705380000|2021-07-19 14:36:20|747489.5|745489.5|747463.2|745463.2|747491.3|745491.3|747463.2|745463.2|35
1626705390000|2021-07-19 14:36:30|747462|745462|747469.4|745469.4|747470.3|745963.9|746963.9|745433.5|35
1626705400000|2021-07-19 14:36:40|747468.2|745468.2|747564.9|745564.9|747582.9|746123.9|746992.4|745459.8|36
1626705410000|2021-07-19 14:36:50|747069.3|746069.3|747494.8|745494.8|747585.2|746118.5|747000.5|745474.7|33
1626705420000|2021-07-19 14:37:00|747509.3|745509.3|747444.4|745444.4|747512.4|745999.9|746949.9|745438.2|40
1626705430000|2021-07-19 14:37:10|747435.6|745435.6|747516.7|745516.7|747539.2|746014.1|746939.3|745432.8|36
1626705440000|2021-07-19 14:37:20|747531.2|745531.2|747504.3|745504.3|747534.9|745534.9|747483.6|745483.6|35
1626705450000|2021-07-19 14:37:30|747018.7|746018.7|747458.3|745458.3|747583.1|746106.2|746959.2|745434.2|37
1626705460000|2021-07-19 14:37:40|746963.1|745963.1|747021.4|746021.4|747531.2|746024.3|746963.1|745455.4|37
1626705470000|2021-07-19 14:37:50|747512.3|745512.3|747522.7|745522.7|747544.4|746030.8|746996.5|745504.9|36
1626705480000|2021-07-19 14:38:00|747514.4|745514.4|747448.9|745448.9|747514.4|746015.2|746949.6|745397.8|37
1626705490000|2021-07-19 14:38:10|747456.8|745456.8|747075.5|746075.5|747534.8|746075.5|747003.8|745437.5|35
1626705500000|2021-07-19 14:38:20|747075.3|746075.3|747188.9|746188.9|747682|746191.4|747073.6|745568.6|38
1626705510000|2021-07-19 14:38:30|747186.4|746186.4|747765.3|745765.3|747793.8|746304.1|747184.7|745683.1|38
1626705520000|2021-07-19 14:38:40|747767.9|745767.9|747752.9|745752.9|747782.2|745782.2|747710.4|745710.4|39
1626705530000|2021-07-19 14:38:50|747753.9|745753.9|747790.7|745790.7|747791.8|745791.8|747738|745738|37
1626705540000|2021-07-19 14:39:00|747793|745793|747807|745807|747819.8|745819.8|747754.3|745754.3|38
1626705550000|2021-07-19 14:39:10|747805.9|745805.9|747730.4|745730.4|747806.8|745806.8|747714.9|745714.9|38
1626705560000|2021-07-19 14:39:20|747723.9|745723.9|747590.2|745590.2|747728.2|746101.9|747101.9|745583.5|38
1626705570000|2021-07-19 14:39:30|747106.5|746106.5|747714.3|745714.3|747724.5|746226.2|747106.5|745643|38
1626705580000|2021-07-19 14:39:40|747723.7|745723.7|747809.6|745809.6|747842.8|746309.1|747279.8|745692.9|40
1626705590000|2021-07-19 14:39:50|747803.1|745803.1|747249.5|746249.5|747805.2|746249.5|747249.1|745721.2|38
1626705600000|2021-07-19 14:40:00|747279.5|746279.5|747698.3|745698.3|747832.3|746279.5|747275.1|745685.5|33
1626705610000|2021-07-19 14:40:10|747700|745700|747673.6|745673.6|747700|746173|747173|745657.1|35
1626705620000|2021-07-19 14:40:20|747671.5|745671.5|747582.3|745582.3|747679.5|746135.6|747071.6|745561.4|39
1626705630000|2021-07-19 14:40:30|747586.6|745586.6|747598.3|745598.3|747620.9|746139.1|747130.6|745582.1|38
1626705640000|2021-07-19 14:40:40|747600.3|745600.3|747641.3|745641.3|747652.5|746139.3|747134.1|745600.3|35
1626705650000|2021-07-19 14:40:50|747638.5|745638.5|747603.6|745603.6|747639.7|746126.3|747126.3|745588.5|33
1626705660000|2021-07-19 14:41:00|747604.6|745604.6|747592.8|745592.8|747623.6|745623.6|747553.2|745553.2|38
1626705670000|2021-07-19 14:41:10|747538.9|745538.9|747544.5|745544.5|747561|746053.8|747041.5|745537|36
1626705680000|2021-07-19 14:41:20|747543.1|745543.1|747048.5|746048.5|747583.6|746087.2|747046.8|745475|35
1626705690000|2021-07-19 14:41:30|747052|746052|747341.9|745341.9|747391.5|746052|746845.3|745301.6|40
1626705700000|2021-07-19 14:41:40|747352.4|745352.4|747264.9|745264.9|747387.3|745890.2|746767.2|745247.1|40
1626705710000|2021-07-19 14:41:50|747246.5|745246.5|747280.6|745280.6|747302.7|745791.9|746753.8|745231.9|37
1626705720000|2021-07-19 14:42:00|746788.2|745788.2|747351.1|745351.1|747374.7|745872.2|746788.2|745302.5|36
1626705730000|2021-07-19 14:42:10|747350.6|745350.6|747382.9|745382.9|747402|745402|747336.3|745336.3|39
1626705740000|2021-07-19 14:42:20|747388.5|745388.5|747378.9|745378.9|747388.5|745388.5|747345.3|745345.3|37
1626705750000|2021-07-19 14:42:30|747356.4|745356.4|747344.7|745344.7|747371.3|745838.8|746825.7|745319.2|36
1626705760000|2021-07-19 14:42:40|747347.1|745347.1|747353.1|745353.1|747359.3|745838.9|746831.7|745321.8|32
1626705770000|2021-07-19 14:42:50|747348.7|745348.7|747289|745289|747358.8|745855.3|746783.6|745275.4|36
1626705780000|2021-07-19 14:43:00|747296.4|745296.4|747215.3|745215.3|747319.5|745748.9|746701.1|745194.8|38
1626705790000|2021-07-19 14:43:10|747203.1|745203.1|746641.4|745641.4|747206|745685.9|746626.8|745095.5|34
1626705800000|2021-07-19 14:43:20|746664.3|745664.3|746610.6|745610.6|747221.8|745733.5|746610.6|745113.5|38
1626705810000|2021-07-19 14:43:30|747098.8|745098.8|747084.9|745084.9|747148.2|745607.9|746595.6|745084.9|35
1626705820000|2021-07-19 14:43:40|747075.5|745075.5|747068.6|745068.6|747101.1|745563.4|746563.4|745039.9|39
1626705830000|2021-07-19 14:43:50|747061|745061|747066.3|745066.3|747121.7|745540.4|746540.4|745030.1|40
1626705840000|2021-07-19 14:44:00|747078.8|745078.8|747102|745102|747153.5|745652.6|746652.5|745078.8|38
1626705850000|2021-07-19 14:44:10|747130.1|745130.1|747078.4|745078.4|747167.4|745167.4|747078.4|745078.4|38
1626705860000|2021-07-19 14:44:20|747081.2|745081.2|747116.7|745116.7|747132.7|745647.8|746642.7|745069.3|39
1626705870000|2021-07-19 14:44:30|747124|745124|747067.5|745067.5|747126|745580.4|746580.4|745062.2|36
1626705880000|2021-07-19 14:44:40|747063.3|745063.3|747129.6|745129.6|747140.5|745140.5|747063.3|745063.3|36
1626705890000|2021-07-19 14:44:50|747123.4|745123.4|747134|745134|747134|745134|747089.9|745089.9|38
1626705900000|2021-07-19 14:45:00|747126.6|745126.6|747135.5|745135.5|747227.7|745227.7|747126.6|745126.6|38
1626705910000|2021-07-19 14:45:10|747129.7|745129.7|747101.1|745101.1|747137.8|745603.6|746603.6|745084.7|37
1626705920000|2021-07-19 14:45:20|747109.1|745109.1|747048.6|745048.6|747109.1|745572.4|746552.5|745030.2|35
1626705930000|2021-07-19 14:45:30|746542.5|745542.5|746949.3|744949.3|747088.9|745575.8|746468.6|744925|37
1626705940000|2021-07-19 14:45:40|746935.6|744935.6|746997.4|744997.4|747003.4|745462.7|746451.5|744933.8|36
1626705950000|2021-07-19 14:45:50|747010.1|745010.1|747118.8|745118.8|747141.5|745627.7|746529.7|745001.9|40
1626705960000|2021-07-19 14:46:00|747119.4|745119.4|747179.2|745179.2|747206.2|745709.4|746673.2|745111.9|39
1626705970000|2021-07-19 14:46:10|747171.6|745171.6|747010.4|745010.4|747182|745651.8|746505.1|744994.1|35
1626705980000|2021-07-19 14:46:20|746999.6|744999.6|746987.4|744987.4|747010.2|745506.1|746474.3|744968.8|39
1626705990000|2021-07-19 14:46:30|746997.4|744997.4|746975.2|744975.2|747005.5|745499.1|746475.3|744955.3|36
1626706000000|2021-07-19 14:46:40|746978.7|744978.7|746897.2|744897.2|746978.7|745480.6|746401.6|744883.4|37
1626706010000|2021-07-19 14:46:50|746894.8|744894.8|746881.9|744881.9|746901.1|745411.2|746389.8|744865.3|37
1626706020000|2021-07-19 14:47:00|746878.9|744878.9|746377.1|745377.1|746909.3|745411.8|746344.1|744863.7|36
1626706030000|2021-07-19 14:47:10|746379.7|745379.7|746778.1|744778.1|746878.1|745379.7|746335.8|744767.8|37
1626706040000|2021-07-19 14:47:20|746761.4|744761.4|746234|745234|746770|745283.6|746232|744761.4|33
1626706050000|2021-07-19 14:47:30|746229|745229|746243.9|745243.9|746247.9|745247.9|746229|745229|28
1626706060000|2021-07-19 14:47:40|746233|745233|746281.6|745281.6|746784.4|745283.2|746226.8|744775.6|28
1626706070000|2021-07-19 14:47:50|746801.2|744801.2|746272.6|745272.6|746801.2|745295.7|746264.2|744790.3|37
1626706080000|2021-07-19 14:48:00|746273.7|745273.7|746273.4|745273.4|746775.9|745285.3|746218.9|744769.6|33
1626706090000|2021-07-19 14:48:10|746271.4|745271.4|746279.6|745279.6|746798.5|745294.6|746256.4|744780.9|37
1626706100000|2021-07-19 14:48:20|746281.7|745281.7|746253.7|745253.7|746791|745281.7|746236.1|744766.4|29
1626706110000|2021-07-19 14:48:30|746273.5|745273.5|746598|744598|746788.3|745290|746119.9|744592.6|35
1626706120000|2021-07-19 14:48:40|746596|744596|746619.9|744619.9|746647.6|745148.9|746096.2|744596|40
1626706130000|2021-07-19 14:48:50|746624.7|744624.7|746672.3|744672.3|746675.8|745156.1|746100.5|744588.6|38
1626706140000|2021-07-19 14:49:00|746643|744643|746223.1|745223.1|746665.3|745226.5|746148.2|744626.9|38
1626706150000|2021-07-19 14:49:10|746224.3|745224.3|746173.5|745173.5|746239.9|745239.9|746160.6|745160.6|34
1626706160000|2021-07-19 14:49:20|746176.1|745176.1|746643.2|744643.2|746643.2|745191.6|746134.8|744643.2|37
1626706170000|2021-07-19 14:49:30|746135.1|745135.1|746128.5|745128.5|746617.7|745142|746107.9|744617.7|40
1626706180000|2021-07-19 14:49:40|746129.9|745129.9|746137.5|745137.5|746658.2|745171.8|746119.8|744609.5|38
1626706190000|2021-07-19 14:49:50|746132.9|745132.9|746620|744620|746633.7|745148.9|746117|744616.2|36
1626706200000|2021-07-19 14:50:00|746090.6|745090.6|746640.2|744640.2|746662.6|745138.6|746085|744588.8|40
1626706210000|2021-07-19 14:50:10|746640|744640|746640.5|744640.5|746678.2|745175.5|746139|744638|35
1626706220000|2021-07-19 14:50:20|746640.8|744640.8|746786.9|744786.9|746790.5|745272.4|746136.4|744635.2|38
1626706230000|2021-07-19 14:50:30|746794.4|744794.4|746283.1|745283.1|746816.2|745302.5|746240.5|744745.5|38
1626706240000|2021-07-19 14:50:40|746783.9|744783.9|746287.7|745287.7|746804.8|745310|746244.9|744746|32
1626706250000|2021-07-19 14:50:50|746792.6|744792.6|746755.7|744755.7|746792.6|745273.3|746250.6|744746.8|37
1626706260000|2021-07-19 14:51:00|746760.4|744760.4|746778.7|744778.7|746843.4|745324.8|746261.4|744758.8|40
1626706270000|2021-07-19 14:51:10|746297.1|745297.1|746389.6|745389.6|746845.1|745406.9|746297.1|744793.3|33
1626706280000|2021-07-19 14:51:20|746396.2|745396.2|746425.2|745425.2|746449.3|745449.3|746396.2|745396.2|37
1626706290000|2021-07-19 14:51:30|746433.8|745433.8|746520.4|745520.4|747048.4|745533.3|746420.4|745027.1|38
1626706300000|2021-07-19 14:51:40|746508.8|745508.8|746986.2|744986.2|747007.9|745513.3|746489.5|744975.3|37
1626706310000|2021-07-19 14:51:50|746981.9|744981.9|746523.5|745523.5|747041|745544.2|746461.1|744964.9|38
1626706320000|2021-07-19 14:52:00|746516.8|745516.8|746974.9|744974.9|747033.3|745542.7|746480.9|744952.5|35
1626706330000|2021-07-19 14:52:10|746974.7|744974.7|746971|744971|747031.4|745522.9|746466.4|744961.8|38
1626706340000|2021-07-19 14:52:20|746978.6|744978.6|746523.8|745523.8|746995.5|745523.8|746489|744976.3|34
1626706350000|2021-07-19 14:52:30|747015.5|745015.5|747015.6|745015.6|747024.3|745537.3|746513.3|745013.5|35
1626706360000|2021-07-19 14:52:40|747018.2|745018.2|747048.2|745048.2|747076.3|745530|746512|745018.2|38
1626706370000|2021-07-19 14:52:50|747048.9|745048.9|747007.7|745007.7|747095|745538.7|746538.7|745002|40
1626706380000|2021-07-19 14:53:00|747009.2|745009.2|746553.9|745553.9|747055.7|745560.5|746517.9|745007.5|35
1626706390000|2021-07-19 14:53:10|746553.5|745553.5|747090.3|745090.3|747090.3|745578.3|746553|745047.9|35
1626706400000|2021-07-19 14:53:20|746547.7|745547.7|747083.9|745083.9|747094|745563.7|746538.7|745035.1|39
1626706410000|2021-07-19 14:53:30|747084.4|745084.4|747057.9|745057.9|747098.5|745613.8|746569.8|745057.6|37
1626706420000|2021-07-19 14:53:40|747058.2|745058.2|746844.4|744844.4|747058.2|745328.3|746328.3|744823.3|37
1626706430000|2021-07-19 14:53:50|746847.1|744847.1|746833.3|744833.3|746864.4|745321.8|746321.8|744816.8|35
1626706440000|2021-07-19 14:54:00|746839.6|744839.6|747017.2|745017.2|747017.2|745518.8|746347.9|744839.6|36
1626706450000|2021-07-19 14:54:10|747015.3|745015.3|747017.4|745017.4|747029.5|745029.5|746993.7|744993.7|36
1626706460000|2021-07-19 14:54:20|747025.6|745025.6|747066.8|745066.8|747084.4|745571.9|746521.3|745020.5|33
1626706470000|2021-07-19 14:54:30|747065.7|745065.7|746571.7|745571.7|747066.2|745596.6|746550.5|745040.4|38
1626706480000|2021-07-19 14:54:40|746580.9|745580.9|746578.3|745578.3|747057.4|745583.3|746544.5|745045.3|37
1626706490000|2021-07-19 14:54:50|746577.6|745577.6|746603.4|745603.4|747090.4|745613.4|746566.4|745076.9|37
1626706500000|2021-07-19 14:55:00|746599.8|745599.8|746662.5|745662.5|747112.8|745680.4|746586.5|745096.6|38
1626706510000|2021-07-19 14:55:10|746655|745655|746662.8|745662.8|747195|745689|746647.5|745152.6|39
1626706520000|2021-07-19 14:55:20|746676.6|745676.6|746612.9|745612.9|747197.9|745684.2|746599.2|745146.2|37
1626706530000|2021-07-19 14:55:30|746628.2|745628.2|746675.6|745675.6|747181.6|745688.5|746627.3|745135.3|37
1626706540000|2021-07-19 14:55:40|746662.7|745662.7|747077.6|745077.6|747160.7|745662.7|746572.4|745066.2|36
1626706550000|2021-07-19 14:55:50|747060|745060|746487.8|745487.8|747069.6|745572.9|746487.8|745012.3|38
1626706560000|2021-07-19 14:56:00|746501.3|745501.3|746519.9|745519.9|747033|745530.6|746501.3|744981.8|38
1626706570000|2021-07-19 14:56:10|747027.4|745027.4|747002.4|745002.4|747064|745573.6|746504.8|745002.4|38
1626706580000|2021-07-19 14:56:20|747008.8|745008.8|746978|744978|747011.3|745515.2|746453.4|744960.4|38
1626706590000|2021-07-19 14:56:30|746967|744967|746951.9|744951.9|746987.5|745454.4|746438.2|744938.7|39
1626706600000|2021-07-19 14:56:40|746951.1|744951.1|746419|745419|746974.9|745466.1|746417.4|744923.4|36
1626706610000|2021-07-19 14:56:50|746917.1|744917.1|746867.5|744867.5|746921.2|745427.4|746392.6|744866.8|35
1626706620000|2021-07-19 14:57:00|746873.5|744873.5|746847|744847|746907.1|745373|746373|744835.4|38
1626706630000|2021-07-19 14:57:10|746372.3|745372.3|746879.4|744879.4|746909.1|745372.3|746372.3|744845.8|39
1626706640000|2021-07-19 14:57:20|746867.8|744867.8|746848.9|744848.9|746889.8|745365.7|746344.8|744839.1|30
1626706650000|2021-07-19 14:57:30|746859.1|744859.1|746846|744846|746882.1|745353.1|746350|744826.7|37
1626706660000|2021-07-19 14:57:40|746874.9|744874.9|746405.7|745405.7|746901.3|745405.7|746381.1|744843|35
1626706670000|2021-07-19 14:57:50|746405.3|745405.3|746463.3|745463.3|746962.9|745466.8|746389.3|744882.5|32
1626706680000|2021-07-19 14:58:00|746462.3|745462.3|746457.2|745457.2|746987.1|745499.2|746400.4|744960.3|29
1626706690000|2021-07-19 14:58:10|746455.3|745455.3|746415.5|745415.5|746942.4|745455.3|746413.2|744922.9|33
1626706700000|2021-07-19 14:58:20|746410.6|745410.6|746929.8|744929.8|746954.3|745449.6|746410.6|744922.2|32
1626706710000|2021-07-19 14:58:30|746930.1|744930.1|746337|745337|746930.1|745433.7|746336.1|744920.4|29
1626706720000|2021-07-19 14:58:40|746823|744823|746779.1|744779.1|746851.6|745352.7|746268.4|744768.6|38
1626706730000|2021-07-19 14:58:50|746772.6|744772.6|746818.2|744818.2|746818.2|745333.7|746264.9|744771.9|36
1626706740000|2021-07-19 14:59:00|746807.7|744807.7|746310.7|745310.7|746807.7|745332.8|746296|744807.7|38
1626706750000|2021-07-19 14:59:10|746301.3|745301.3|746334.1|745334.1|746819.8|745337.6|746301.3|744811.9|36
1626706760000|2021-07-19 14:59:20|746332.3|745332.3|746350.3|745350.3|746350.9|745350.9|746329|745329|32
1626706770000|2021-07-19 14:59:30|746343.7|745343.7|746372.5|745372.5|746855|745372.5|746336.9|744855|34
1626706780000|2021-07-19 14:59:40|746370.9|745370.9|746475|745475|746510.2|745510.2|746365.2|745365.2|38
1626706790000|2021-07-19 14:59:50|746474.4|745474.4|746478.1|745478.1|746478.7|745478.7|746454.4|745454.4|37
1626706800000|2021-07-19 15:00:00|746485.1|745485.1|746483.3|745483.3|746955.9|745485.4|746459.5|744954.5|36
1626706810000|2021-07-19 15:00:10|746463.8|745463.8|746475|745475|746958.7|745476.5|746450|744944.7|36
1626706820000|2021-07-19 15:00:20|746466.4|745466.4|746472.1|745472.1|746486.3|745486.3|746462.9|745462.9|20
1626706830000|2021-07-19 15:00:30|746479|745479|746478|745478|746498.4|745498.4|746470.8|745470.8|39
1626706840000|2021-07-19 15:00:40|746477.4|745477.4|746990.8|744990.8|746991.1|745495.3|746477.1|744985.5|28
1626706850000|2021-07-19 15:00:50|746990.5|744990.5|746503|745503|747005.9|745507.2|746497.1|744990.1|33
1626706860000|2021-07-19 15:01:00|746506|745506|746521.5|745521.5|747019.5|745530.7|746501.4|744993|36
1626706870000|2021-07-19 15:01:10|746534.9|745534.9|746494.7|745494.7|746990.4|745534.9|746490.9|744990.4|33
1626706880000|2021-07-19 15:01:20|746494.9|745494.9|746510.9|745510.9|747013.4|745510.9|746444.5|744945.9|33
1626706890000|2021-07-19 15:01:30|746510.8|745510.8|746542.7|745542.7|746557.7|745557.7|746510.8|745510.8|30
1626706900000|2021-07-19 15:01:40|746554.1|745554.1|746677.5|745677.5|747178.4|745694.9|746536.5|745048.3|37
1626706910000|2021-07-19 15:01:50|746679.3|745679.3|746835.3|745835.3|747360.7|745844.7|746672.1|745313.8|40
1626706920000|2021-07-19 15:02:00|746830.4|745830.4|747327.8|745327.8|747368.5|745830.4|746798.8|745317.7|39
1626706930000|2021-07-19 15:02:10|747329.2|745329.2|746786.9|745786.9|747364.4|745811.7|746786.2|745298.8|38
1626706940000|2021-07-19 15:02:20|746778.5|745778.5|747384.1|745384.1|747401.2|745861.7|746778.5|745320.4|37
1626706950000|2021-07-19 15:02:30|747387.5|745387.5|746735.7|745735.7|747418.8|745892.8|746735.7|745313.9|38
1626706960000|2021-07-19 15:02:40|747236.7|745236.7|747101.3|745101.3|747261.7|745725.6|746584|745073.5|40
1626706970000|2021-07-19 15:02:50|747110.9|745110.9|747064.1|745064.1|747142.2|745142.2|747037.2|745037.2|39
1626706980000|2021-07-19 15:03:00|747040.6|745040.6|746880.9|744880.9|747083.3|745555.2|746422.9|744867.7|39
1626706990000|2021-07-19 15:03:10|746879.9|744879.9|746870.8|744870.8|746899.3|744899.3|746862.3|744862.3|37
1626707000000|2021-07-19 15:03:20|746867.7|744867.7|746840.1|744840.1|746867.7|745357.8|746314.7|744830.8|28
1626707010000|2021-07-19 15:03:30|746846.5|744846.5|746434.3|745434.3|746880.6|745434.3|746401.6|744846.1|32
1626707020000|2021-07-19 15:03:40|746425.7|745425.7|746979.1|744979.1|747008.2|745500.5|746425.7|744964.7|32
1626707030000|2021-07-19 15:03:50|747005.4|745005.4|746959.2|744959.2|747005.4|745005.4|746950.7|744950.7|37
1626707040000|2021-07-19 15:04:00|746963.2|744963.2|747012.7|745012.7|747025.7|745025.7|746954.6|744954.6|35
1626707050000|2021-07-19 15:04:10|747017.1|745017.1|747092.8|745092.8|747159|745159|747005.4|745005.4|31
1626707060000|2021-07-19 15:04:20|747099.3|745099.3|747054.8|745054.8|747123.8|745585.7|746585.7|745022|37
1626707070000|2021-07-19 15:04:30|747055.7|745055.7|747102.6|745102.6|747192.9|745192.9|747039.2|745039.2|32
1626707080000|2021-07-19 15:04:40|747118.3|745118.3|747107.8|745107.8|747173.6|745173.6|747098.4|745098.4|38
1626707090000|2021-07-19 15:04:50|747088.6|745088.6|747103.1|745103.1|747103.1|745604.6|746588.5|745072.1|38
1626707100000|2021-07-19 15:05:00|747107.9|745107.9|747209|745209|747231.2|745607.5|746598.8|745088|38
1626707110000|2021-07-19 15:05:10|747215.2|745215.2|747229.4|745229.4|747286.7|745696.2|746691.9|745193.6|38
1626707120000|2021-07-19 15:05:20|747207.8|745207.8|747220.8|745220.8|747251.4|745704.6|746667.4|745170.6|37
1626707130000|2021-07-19 15:05:30|747194.5|745194.5|747236.8|745236.8|747236.8|745714|746656.7|745160.4|38
1626707140000|2021-07-19 15:05:40|747241.6|745241.6|747245.7|745245.7|747311.4|745311.4|747225.3|745225.3|37
1626707150000|2021-07-19 15:05:50|747256.4|745256.4|747306.2|745306.2|747310.1|745790.3|746786.1|745251.6|36
1626707160000|2021-07-19 15:06:00|747297.2|745297.2|747264.9|745264.9|747304.3|745788.8|746782.3|745261.5|35
1626707170000|2021-07-19 15:06:10|747290.8|745290.8|747294.7|745294.7|747308.9|745776.6|746776.6|745250|38
1626707180000|2021-07-19 15:06:20|747274.9|745274.9|747294.3|745294.3|747315.1|745779.9|746779.9|745273.6|37
1626707190000|2021-07-19 15:06:30|747305.8|745305.8|747303|745303|747358|745358|747295|745295|38
1626707200000|2021-07-19 15:06:40|747319.2|745319.2|747214.5|745214.5|747340.8|745788.3|746719.7|745199.3|36
1626707210000|2021-07-19 15:06:50|747214.9|745214.9|747217.3|745217.3|747281.7|745281.7|747194.5|745194.5|37
1626707220000|2021-07-19 15:07:00|747228.4|745228.4|747271.6|745271.6|747289.7|745289.7|747182.6|745182.6|40
1626707230000|2021-07-19 15:07:10|747280.7|745280.7|747211|745211|747280.7|745722.6|746722.6|745204.5|35
1626707240000|2021-07-19 15:07:20|747213.5|745213.5|747150.2|745150.2|747230.7|745230.7|747048.4|745048.4|38
1626707250000|2021-07-19 15:07:30|747141.6|745141.6|747017.6|745017.6|747196.2|745196.2|747005.2|745005.2|38
1626707260000|2021-07-19 15:07:40|746998.5|744998.5|746831.4|744831.4|747063|745063|746831.4|744831.4|38
1626707270000|2021-07-19 15:07:50|746837.5|744837.5|746274.6|745274.6|746838.9|745274.6|746239.5|744744.7|39
1626707280000|2021-07-19 15:08:00|746201.3|745201.3|746424.2|744424.2|746721.2|745201.3|746201.3|744354.4|39
1626707290000|2021-07-19 15:08:10|746413.8|744413.8|746476.4|744476.4|746479.7|744479.7|746388.4|744388.4|36
1626707300000|2021-07-19 15:08:20|746482.4|744482.4|746443.9|744443.9|746519.3|744519.3|746441.3|744441.3|39
1626707310000|2021-07-19 15:08:30|746454.7|744454.7|746454.3|744454.3|746459|744459|746434|744434|37
1626707320000|2021-07-19 15:08:40|746445.1|744445.1|746510.4|744510.4|746565.6|745045|746045|744441.4|40
1626707330000|2021-07-19 15:08:50|746500|744500|746468.1|744468.1|746570|744570|746456.9|744456.9|39
1626707340000|2021-07-19 15:09:00|746483.7|744483.7|746363.5|744363.5|746483.7|744483.7|746330|744330|40
1626707350000|2021-07-19 15:09:10|746400.4|744400.4|746611.9|744611.9|746611.9|745049.4|745874.3|744389.4|36
1626707360000|2021-07-19 15:09:20|746615|744615|746604.6|744604.6|746632.5|745115.4|746115.4|744596.9|30
1626707370000|2021-07-19 15:09:30|746607.4|744607.4|746614.3|744614.3|746620|744620|746602.6|744602.6|31
1626707380000|2021-07-19 15:09:40|746613.8|744613.8|746598.1|744598.1|746618.6|744618.6|746596|744596|22
1626707390000|2021-07-19 15:09:50|746592.7|744592.7|746612.4|744612.4|746629|744629|746592.7|744592.7|29
1626707400000|2021-07-19 15:10:00|746612.9|744612.9|746739.3|744739.3|746765.6|744765.6|746610.5|744610.5|37
1626707410000|2021-07-19 15:10:10|746745|744745|746723.3|744723.3|746752.5|744752.5|746705.5|744705.5|34
1626707420000|2021-07-19 15:10:20|746732.6|744732.6|746752.3|744752.3|746771.8|744771.8|746730.3|744730.3|36
1626707430000|2021-07-19 15:10:30|746752.6|744752.6|746433.4|745433.4|746902.2|745433.4|746375.3|744752.3|33
1626707440000|2021-07-19 15:10:40|746437.5|745437.5|746427.8|745427.8|746926.8|745437.5|746426.3|744915.9|24
1626707450000|2021-07-19 15:10:50|746426.8|745426.8|746973.2|744973.2|746976|745484|746426.8|744960.1|24
1626707460000|2021-07-19 15:11:00|746972.7|744972.7|746943.9|744943.9|746972.7|745445.3|746436.2|744939.5|33
1626707470000|2021-07-19 15:11:10|746939|744939|746970.3|744970.3|746973.7|744973.7|746939|744939|31
1626707480000|2021-07-19 15:11:20|746964.1|744964.1|746429.1|745429.1|746981.6|745454.2|746429|744946.8|30
1626707490000|2021-07-19 15:11:30|746429.4|745429.4|746417.3|745417.3|746926.4|745443.1|746409.1|744920.5|28
1626707500000|2021-07-19 15:11:40|746418|745418|746439.6|745439.6|746473.8|745473.8|746416.3|745416.3|33
1626707510000|2021-07-19 15:11:50|746440.7|745440.7|746932.4|744932.4|746948.6|745446.7|746440.2|744918.9|25
1626707520000|2021-07-19 15:12:00|746918.3|744918.3|746941.4|744941.4|746944.9|745422.3|746400.5|744899.8|33
1626707530000|2021-07-19 15:12:10|746944|744944|746929.4|744929.4|746946.5|744946.5|746922.6|744922.6|29
1626707540000|2021-07-19 15:12:20|746938.3|744938.3|746932.9|744932.9|746942.6|744942.6|746914.4|744914.4|35
1626707550000|2021-07-19 15:12:30|746429.9|745429.9|746933.4|744933.4|746947.3|745437.8|746427.6|744911.3|35
1626707560000|2021-07-19 15:12:40|746931.2|744931.2|746929.7|744929.7|746948.7|744948.7|746917.4|744917.4|28
1626707570000|2021-07-19 15:12:50|746932|744932|746479|745479|746991|745491.2|746477|744919.1|29
1626707580000|2021-07-19 15:13:00|746482.5|745482.5|746493.6|745493.6|746493.6|745493.6|746481.3|745481.3|20
1626707590000|2021-07-19 15:13:10|746493.4|745493.4|746491.4|745491.4|747012.4|745506.6|746484.5|745009.9|27
1626707600000|2021-07-19 15:13:20|746492.6|745492.6|746409.3|745409.3|746989.5|745502.2|746409.3|744979.7|32
1626707610000|2021-07-19 15:13:30|746412.8|745412.8|746411.1|745411.1|746928.9|745421|746410.3|744895.5|32
1626707620000|2021-07-19 15:13:40|746914.3|744914.3|746884|744884|746914.3|744914.3|746880.4|744880.4|23
1626707630000|2021-07-19 15:13:50|746883.8|744883.8|746903.1|744903.1|746908.7|745400.7|746380.9|744882.1|25
1626707640000|2021-07-19 15:14:00|746903.6|744903.6|746750.5|744750.5|746906.4|745303.1|746244.8|744750.5|36
1626707650000|2021-07-19 15:14:10|746278.8|745278.8|746850.4|744850.4|746850.4|745343|746274.9|744756|37
1626707660000|2021-07-19 15:14:20|746858.8|744858.8|746889.5|744889.5|746898.3|745376.8|746364.6|744856.4|32
1626707670000|2021-07-19 15:14:30|746904.7|744904.7|746896.1|744896.1|746922.1|744922.1|746888|744888|33
1626707680000|2021-07-19 15:14:40|746889.2|744889.2|746940.4|744940.4|746945.3|744945.3|746884.3|744884.3|32
1626707690000|2021-07-19 15:14:50|746934.3|744934.3|746929.2|744929.2|746944.8|745441.8|746422.4|744928.5|36
1626707700000|2021-07-19 15:15:00|746930.9|744930.9|746908.2|744908.2|746938.2|745414.1|746414.1|744904.8|32
1626707710000|2021-07-19 15:15:10|746911.3|744911.3|746884.5|744884.5|746920.7|745400.9|746384.6|744881.6|36
1626707720000|2021-07-19 15:15:20|746879.9|744879.9|746859.9|744859.9|746892.5|745365.3|746338.9|744858.6|33
1626707730000|2021-07-19 15:15:30|746346.7|745346.7|746348.4|745348.4|746349.4|745349.4|746328.9|745328.9|30
1626707740000|2021-07-19 15:15:40|746347.3|745347.3|746416.4|745416.4|746416.4|745416.4|746342.6|745342.6|29
1626707750000|2021-07-19 15:15:50|746926|744926|746931.4|744931.4|746962.3|745463|746405.7|744909|35
1626707760000|2021-07-19 15:16:00|746930.3|744930.3|746429.1|745429.1|746930.3|745430.5|746418|744930.3|26
1626707770000|2021-07-19 15:16:10|746430.7|745430.7|746530.1|745530.1|747085|745566.2|746427.7|745046.3|34
1626707780000|2021-07-19 15:16:20|746517.4|745517.4|747010.5|745010.5|747031.1|745520|746504.7|744984.5|30
1626707790000|2021-07-19 15:16:30|747017.7|745017.7|747055.7|745055.7|747062.4|745546.5|746512|744996.5|38
1626707800000|2021-07-19 15:16:40|747054.2|745054.2|747087.4|745087.4|747087.4|745577.6|746577.6|745051.1|35
1626707810000|2021-07-19 15:16:50|747087.3|745087.3|747060.9|745060.9|747089|745089|747051.8|745051.8|30
1626707820000|2021-07-19 15:17:00|747069.6|745069.6|747095.1|745095.1|747120.7|745628.1|746600.1|745069.6|35
1626707830000|2021-07-19 15:17:10|747088.8|745088.8|746549.9|745549.9|747096|745553.7|746531.5|745039|31
1626707840000|2021-07-19 15:17:20|746544.5|745544.5|747038.1|745038.1|747051|745546.2|746510|745006|25
1626707850000|2021-07-19 15:17:30|747035.1|745035.1|747070.9|745070.9|747070.9|745571.2|746564.1|745024.1|29
1626707860000|2021-07-19 15:17:40|747071|745071|747049.4|745049.4|747071.2|745576.2|746559|745046.7|28
1626707870000|2021-07-19 15:17:50|747050|745050|747060.6|745060.6|747069.7|745069.7|747048.2|745048.2|23
1626707880000|2021-07-19 15:18:00|747060.9|745060.9|747070.3|745070.3|747101.5|745101.5|747060.9|745060.9|33
1626707890000|2021-07-19 15:18:10|747070.4|745070.4|747061.8|745061.8|747096.6|745599.5|746563.2|745055|31
1626707900000|2021-07-19 15:18:20|747041.1|745041.1|747057.5|745057.5|747077.9|745077.9|747032.6|745032.6|25
1626707910000|2021-07-19 15:18:30|747079.4|745079.4|746521.6|745521.6|747095.8|745521.7|746509.6|745079.4|30
1626707920000|2021-07-19 15:18:40|746512.4|745512.4|746511|745511|746520|745520|746511|745511|19
1626707930000|2021-07-19 15:18:50|746515|745515|746485.9|745485.9|746515.6|745515.6|746485.9|745485.9|30
1626707940000|2021-07-19 15:19:00|746489.2|745489.2|746522.1|745522.1|746531.2|745531.2|746485.2|745485.2|28
1626707950000|2021-07-19 15:19:10|746516.7|745516.7|746517.9|745517.9|746527.1|745527.1|746515.2|745515.2|22
1626707960000|2021-07-19 15:19:20|746518.1|745518.1|746486.1|745486.1|747004.3|745518.3|746485.9|744985|25
1626707970000|2021-07-19 15:19:30|746495.9|745495.9|746472.8|745472.8|746495.9|745495.9|746469.2|745469.2|26
1626707980000|2021-07-19 15:19:40|746474|745474|746500.4|745500.4|746500.9|745500.9|746466.2|745466.2|27
1626707990000|2021-07-19 15:19:50|746500|745500|746455.4|745455.4|746500|745500|746453.3|745453.3|25
1626708000000|2021-07-19 15:20:00|746455.5|745455.5|746444.7|745444.7|746455.5|745455.5|746443.8|745443.8|26
1626708010000|2021-07-19 15:20:10|746444.9|745444.9|746616.2|745616.2|746948.3|745616.5|746437.1|744942|35
1626708020000|2021-07-19 15:20:20|746658.2|745658.2|747166|745166|747178|745674.8|746621.4|745102.4|36
1626708030000|2021-07-19 15:20:30|747166.2|745166.2|747154.7|745154.7|747182|745675.4|746657.2|745143|36
1626708040000|2021-07-19 15:20:40|747151.3|745151.3|747150.2|745150.2|747177|745664.1|746626.9|745131.4|33
1626708050000|2021-07-19 15:20:50|747151|745151|747161.8|745161.8|747162.9|745663.7|746663.7|745147|32
1626708060000|2021-07-19 15:21:00|747163.5|745163.5|747199.8|745199.8|747268.8|745755.4|746720.1|745156.9|38
1626708070000|2021-07-19 15:21:10|747204.9|745204.9|747123.9|745123.9|747205.1|745205.1|747123.5|745123.5|33
1626708080000|2021-07-19 15:21:20|747133|745133|747163.2|745163.2|747163.2|745163.2|747119.5|745119.5|28
1626708090000|2021-07-19 15:21:30|747161.9|745161.9|747144.8|745144.8|747202.8|745701.5|746701.5|745144.8|29
1626708100000|2021-07-19 15:21:40|747145.3|745145.3|746612|745612|747146.6|745624|746611.2|745138.7|22
1626708110000|2021-07-19 15:21:50|746613.1|745613.1|747093.1|745093.1|747111.1|745621.8|746589|745051.2|32
1626708120000|2021-07-19 15:22:00|746556.3|745556.3|747000.9|745000.9|747089.5|745597.5|746483.5|744979.5|32
1626708130000|2021-07-19 15:22:10|746509.2|745509.2|746510.5|745510.5|746518.7|745518.7|746489.6|745489.6|35
1626708140000|2021-07-19 15:22:20|746511.9|745511.9|746460.1|745460.1|746983.2|745511.9|746453.6|744983.2|34
1626708150000|2021-07-19 15:22:30|746461.2|745461.2|746978.1|744978.1|746978.1|745495.6|746417|744970.5|32
1626708160000|2021-07-19 15:22:40|746970.7|744970.7|746473.9|745473.9|746992.5|745479.8|746431.9|744967.1|31
1626708170000|2021-07-19 15:22:50|746465.6|745465.6|746465.1|745465.1|746970.7|745475.1|746434.1|744951.6|38
1626708180000|2021-07-19 15:23:00|746469.5|745469.5|746448.9|745448.9|746478|745478|746444.3|745444.3|30
1626708190000|2021-07-19 15:23:10|746448.7|745448.7|746458.6|745458.6|746463.7|745463.7|746447.6|745447.6|20
1626708200000|2021-07-19 15:23:20|746459.4|745459.4|746422.5|745422.5|746459.4|745459.4|746416.9|745416.9|27
1626708210000|2021-07-19 15:23:30|746424.5|745424.5|746438.8|745438.8|746450.9|745450.9|746424.2|745424.2|28
1626708220000|2021-07-19 15:23:40|746439.3|745439.3|746430.4|745430.4|746444.2|745444.2|746420.8|745420.8|30
1626708230000|2021-07-19 15:23:50|746428.2|745428.2|746422.7|745422.7|746448|745448|746422.7|745422.7|32
1626708240000|2021-07-19 15:24:00|746420.3|745420.3|746416.7|745416.7|746425.7|745425.7|746409.6|745409.6|22
1626708250000|2021-07-19 15:24:10|746421.2|745421.2|746426.2|745426.2|746426.7|745426.7|746416.6|745416.6|17
1626708260000|2021-07-19 15:24:20|746426.1|745426.1|746437.2|745437.2|746444.5|745444.5|746426.1|745426.1|30
1626708270000|2021-07-19 15:24:30|746437.8|745437.8|746434.6|745434.6|746464.2|745464.2|746430.3|745430.3|32
1626708280000|2021-07-19 15:24:40|746441.2|745441.2|746477.4|745477.4|746477.4|745477.4|746429.6|745429.6|22
1626708290000|2021-07-19 15:24:50|746474.1|745474.1|746487.3|745487.3|746992.9|745495.7|746474.1|744982.5|23
1626708300000|2021-07-19 15:25:00|746978.1|744978.1|746401.1|745401.1|746978.1|745457.6|746359.9|744886.9|38
1626708310000|2021-07-19 15:25:10|746395|745395|746395.1|745395.1|746959|745418.5|746395|744893.6|32
1626708320000|2021-07-19 15:25:20|746387.7|745387.7|746359.3|745359.3|746912.1|745423.1|746359.3|744870|32
1626708330000|2021-07-19 15:25:30|746351.9|745351.9|746348.3|745348.3|746392.9|745392.9|746348.3|745348.3|30
1626708340000|2021-07-19 15:25:40|746344.7|745344.7|746395.9|745395.9|746400.3|745400.3|746344.7|745344.7|30
1626708350000|2021-07-19 15:25:50|746391.8|745391.8|746354|745354|746391.8|745391.8|746354|745354|28
1626708360000|2021-07-19 15:26:00|746358.7|745358.7|746351.2|745351.2|746863.9|745362.1|746327.3|744846.5|29
1626708370000|2021-07-19 15:26:10|746351.7|745351.7|746390|745390|746888.5|745391.8|746342|744876|31
1626708380000|2021-07-19 15:26:20|746390.2|745390.2|746409.2|745409.2|746970|745481|746390.2|744939.6|27
1626708390000|2021-07-19 15:26:30|746409.4|745409.4|746458.2|745458.2|746945.9|745464.8|746405.1|744909|23
1626708400000|2021-07-19 15:26:40|746465.2|745465.2|746960.6|744960.6|746975.4|745465.2|746465.2|744960.6|17
1626708410000|2021-07-19 15:26:50|746958.7|744958.7|746958.9|744958.9|746962.6|744962.6|746953.5|744953.5|24
1626708420000|2021-07-19 15:27:00|746959|744959|746921.5|744921.5|746959.8|745428.1|746417|744908|25
1626708430000|2021-07-19 15:27:10|746919.2|744919.2|746957.5|744957.5|746957.5|745447.7|746447.7|744906.6|28
1626708440000|2021-07-19 15:27:20|746472|745472|746931.9|744931.9|746964.2|745475.3|746470.9|744931.9|26
1626708450000|2021-07-19 15:27:30|746931.6|744931.6|746318.3|745318.3|746931.6|745420.5|746318.3|744830.3|25
1626708460000|2021-07-19 15:27:40|746309|745309|746362.1|745362.1|746840.8|745363|746309|744812.5|34
1626708470000|2021-07-19 15:27:50|746337.8|745337.8|746309.5|745309.5|746868|745353.6|746295.3|744792.8|32
1626708480000|2021-07-19 15:28:00|746308.3|745308.3|746901.9|744901.9|746913.2|745402.6|746303.4|744824.8|31
1626708490000|2021-07-19 15:28:10|746900.4|744900.4|746907.4|744907.4|746939.1|745404.2|746404.2|744880.9|35
1626708500000|2021-07-19 15:28:20|746905.5|744905.5|746786.8|744786.8|746909.5|745375.2|746297.3|744765.8|34
1626708510000|2021-07-19 15:28:30|746784.4|744784.4|746261|745261|746810.4|745313.6|746261|744770.8|32
1626708520000|2021-07-19 15:28:40|746267.8|745267.8|746258.9|745258.9|746798.8|745289.9|746243.8|744773.5|34
1626708530000|2021-07-19 15:28:50|746245.8|745245.8|746193|745193|746725.4|745256.2|746187.5|744703.5|31
1626708540000|2021-07-19 15:29:00|746200.3|745200.3|746781.3|744781.3|746809.2|745249.2|746200.3|744719.2|34
1626708550000|2021-07-19 15:29:10|746792.3|744792.3|746820.3|744820.3|746838.1|745309|746252.6|744751.2|35
1626708560000|2021-07-19 15:29:20|746350.8|745350.8|746818.5|744818.5|746845.5|745350.8|746304.8|744802|35
1626708570000|2021-07-19 15:29:30|746836.4|744836.4|746468.3|745468.3|746838.2|745472|746346.4|744826.9|31
1626708580000|2021-07-19 15:29:40|746468.6|745468.6|746480.8|745480.8|746480.9|745480.9|746460.3|745460.3|27
1626708590000|2021-07-19 15:29:50|746498.6|745498.6|746433.8|745433.8|746966.1|745498.6|746433.8|744956.4|22
1626708600000|2021-07-19 15:30:00|746441.4|745441.4|746491.9|745491.9|746938.3|745491.9|746419.5|744915|30
1626708610000|2021-07-19 15:30:10|746443.6|745443.6|746481.4|745481.4|746956|745485|746440.9|744942.8|29
1626708620000|2021-07-19 15:30:20|746466|745466|746457.2|745457.2|746954|745466|746444.3|744948.7|27
1626708630000|2021-07-19 15:30:30|746457.4|745457.4|746863.3|744863.3|746868.6|745457.4|746442|744841.2|26
1626708640000|2021-07-19 15:30:40|746867.6|744867.6|746896.2|744896.2|746899.4|745397|746389.9|744866.4|31
1626708650000|2021-07-19 15:30:50|746895.6|744895.6|746370.8|745370.8|746911.1|745410|746369.8|744893.6|24
1626708660000|2021-07-19 15:31:00|746372.2|745372.2|746765.6|744765.6|746799.5|745372.2|746273.7|744765.6|33
1626708670000|2021-07-19 15:31:10|746760|744760|746736.7|744736.7|746760|745257.4|746205|744719.7|38
1626708680000|2021-07-19 15:31:20|746740.2|744740.2|746199.6|745199.6|746778.5|745301.5|746199.6|744724.5|35
1626708690000|2021-07-19 15:31:30|746204.1|745204.1|746207.1|745207.1|746309.2|745309.2|746196.2|745196.2|37
1626708700000|2021-07-19 15:31:40|746201.8|745201.8|746722|744722|746722|745202.8|746059.8|744557.5|36
1626708710000|2021-07-19 15:31:50|746724.6|744724.6|746707|744707|746724.6|744724.6|746676.2|744676.2|40
1626708720000|2021-07-19 15:32:00|746703.9|744703.9|746695.5|744695.5|746715.9|744715.9|746683.4|744683.4|38
1626708730000|2021-07-19 15:32:10|746678.6|744678.6|746173|745173|746678.6|745184.6|746170|744678.6|32
1626708740000|2021-07-19 15:32:20|746162.1|745162.1|746149.2|745149.2|746162.1|745162.1|746135.3|745135.3|23
1626708750000|2021-07-19 15:32:30|746149|745149|746145.4|745145.4|746185.7|745185.7|746138.8|745138.8|25
1626708760000|2021-07-19 15:32:40|746145.9|745145.9|746173.5|745173.5|746177.6|745177.6|746145.9|745145.9|22
1626708770000|2021-07-19 15:32:50|746174.1|745174.1|746734.7|744734.7|746741.8|745229.7|746139|744708.6|30
1626708780000|2021-07-19 15:33:00|746736.7|744736.7|746719.7|744719.7|746748.9|744748.9|746714.2|744714.2|32
1626708790000|2021-07-19 15:33:10|746725.2|744725.2|746147.7|745147.7|746754.2|745167.4|746127.5|744693.5|33
1626708800000|2021-07-19 15:33:20|746147.9|745147.9|746120|745120|746148.6|745148.6|746119.4|745119.4|24
1626708810000|2021-07-19 15:33:30|746121.1|745121.1|746157.8|745157.8|746157.8|745157.8|746118.4|745118.4|30
1626708820000|2021-07-19 15:33:40|746155.7|745155.7|746683.3|744683.3|746710.6|745188.5|746145.1|744683.3|27
1626708830000|2021-07-19 15:33:50|746683.5|744683.5|746735.7|744735.7|746738.8|744738.8|746683|744683|33
1626708840000|2021-07-19 15:34:00|746741.3|744741.3|746783.4|744783.4|746786.8|745283.9|746268.1|744739.9|30
1626708850000|2021-07-19 15:34:10|746779.2|744779.2|746677.8|744677.8|746793.1|744793.1|746677.8|744677.8|30
1626708860000|2021-07-19 15:34:20|746678.3|744678.3|746708.2|744708.2|746724|744724|746678.3|744678.3|34
1626708870000|2021-07-19 15:34:30|746722.9|744722.9|746701|744701|746722.9|744722.9|746680.1|744680.1|31
1626708880000|2021-07-19 15:34:40|746692.3|744692.3|746670.5|744670.5|746712.3|744712.3|746670.5|744670.5|26
1626708890000|2021-07-19 15:34:50|746673.1|744673.1|746174.8|745174.8|746675|745174.8|746140.7|744634.7|28
1626708900000|2021-07-19 15:35:00|746171.2|745171.2|746162.6|745162.6|746171.2|745171.2|746141.2|745141.2|34
1626708910000|2021-07-19 15:35:10|746162.4|745162.4|746667.9|744667.9|746705|745192.9|746162.4|744667.9|32
1626708920000|2021-07-19 15:35:20|746668.1|744668.1|746208|745208|746769.1|745212.7|746176.2|744668.1|33
1626708930000|2021-07-19 15:35:30|746210.5|745210.5|746683.8|744683.8|746728.7|745211|746210.5|744678|30
1626708940000|2021-07-19 15:35:40|746676|744676|746717.9|744717.9|746717.9|745229.9|746177.2|744676|32
1626708950000|2021-07-19 15:35:50|746715.5|744715.5|746259.3|745259.3|746774.2|745270.7|746252.9|744703.6|27
1626708960000|2021-07-19 15:36:00|746270.4|745270.4|746719.4|744719.4|746775|745271.4|746230.9|744719.4|31
1626708970000|2021-07-19 15:36:10|746718.4|744718.4|746688.8|744688.8|746718.4|744718.4|746685.3|744685.3|27
1626708980000|2021-07-19 15:36:20|746690.8|744690.8|746169.8|745169.8|746704|745175.9|746155.6|744683.1|26
1626708990000|2021-07-19 15:36:30|746173.1|745173.1|746706.2|744706.2|746710.9|745177.3|746163.7|744706.2|31
1626709000000|2021-07-19 15:36:40|746712.8|744712.8|746255.2|745255.2|746822.3|745260.2|746255.2|744712.8|28
1626709010000|2021-07-19 15:36:50|746263.5|745263.5|746839.1|744839.1|746844.4|745324|746257.8|744798.9|33
1626709020000|2021-07-19 15:37:00|746294.7|745294.7|746810.4|744810.4|746818.6|745315.7|746290.5|744779.7|32
1626709030000|2021-07-19 15:37:10|746813.6|744813.6|746753.5|744753.5|746826.9|745278.9|746277.1|744753.5|27
1626709040000|2021-07-19 15:37:20|746771.8|744771.8|746264.5|745264.5|746788.3|745268.7|746249|744750.3|31
1626709050000|2021-07-19 15:37:30|746269.4|745269.4|746758.7|744758.7|746776.1|745271.4|746250.5|744742.5|27
1626709060000|2021-07-19 15:37:40|746755|744755|746759.1|744759.1|746771|744771|746742.9|744742.9|26
1626709070000|2021-07-19 15:37:50|746758.5|744758.5|746817|744817|746817|744817|746758.5|744758.5|28
1626709080000|2021-07-19 15:38:00|746807.3|744807.3|746807.4|744807.4|746822|745314.9|746303.5|744799.9|28
1626709090000|2021-07-19 15:38:10|746807.5|744807.5|746309|745309|746815.5|745319.9|746309|744791.2|36
1626709100000|2021-07-19 15:38:20|746308.9|745308.9|746420.3|745420.3|746908|745420.3|746299.1|744836.3|37
1626709110000|2021-07-19 15:38:30|746415.7|745415.7|746932|744932|746936.5|745455.1|746415.3|744902.7|31
1626709120000|2021-07-19 15:38:40|746940.1|744940.1|746923.3|744923.3|746944.1|745446.6|746399.1|744887.6|34
1626709130000|2021-07-19 15:38:50|746919.8|744919.8|746903|744903|746927.1|744927.1|746903|744903|32
1626709140000|2021-07-19 15:39:00|746903.2|744903.2|746919.7|744919.7|746937.7|745413.1|746410.6|744893.1|32
1626709150000|2021-07-19 15:39:10|746907.6|744907.6|746832.5|744832.5|746921.5|744921.5|746829.7|744829.7|36
1626709160000|2021-07-19 15:39:20|746857.5|744857.5|746770.4|744770.4|746857.5|745356.4|746320.9|744768.2|25
1626709170000|2021-07-19 15:39:30|746782.9|744782.9|746782.7|744782.7|746782.9|745277.4|746275.9|744748.9|35
1626709180000|2021-07-19 15:39:40|746272.5|745272.5|746286.8|745286.8|746781.3|745294.7|746272.5|744760|21
1626709190000|2021-07-19 15:39:50|746768.4|744768.4|746804.3|744804.3|746827.9|745331.6|746316.7|744766.1|31
1626709200000|2021-07-19 15:40:00|746799.7|744799.7|746827.1|744827.1|746827.1|745314.8|746291.7|744761|38
1626709210000|2021-07-19 15:40:10|746815.3|744815.3|746828.8|744828.8|746874.8|744874.8|746806.2|744806.2|37
1626709220000|2021-07-19 15:40:20|746823.3|744823.3|746789.3|744789.3|746847.5|744847.5|746765.9|744765.9|36
1626709230000|2021-07-19 15:40:30|746774.3|744774.3|746823.2|744823.2|746835.8|745294.6|746284.5|744774.3|30
1626709240000|2021-07-19 15:40:40|746829.7|744829.7|746770.9|744770.9|746849|744849|746770.9|744770.9|36
1626709250000|2021-07-19 15:40:50|746786.1|744786.1|746790.7|744790.7|746790.9|744790.9|746765|744765|27
1626709260000|2021-07-19 15:41:00|746793.5|744793.5|746808.5|744808.5|746821.9|745320.9|746295.9|744793.5|30
1626709270000|2021-07-19 15:41:10|746809.9|744809.9|746817.1|744817.1|746826.7|745311.8|746309.6|744805.3|28
1626709280000|2021-07-19 15:41:20|746814|744814|746777.7|744777.7|746814|745299.9|746276.7|744777.7|28
1626709290000|2021-07-19 15:41:30|746781.7|744781.7|746765|744765|746816.2|745300.7|746259|744751|29
1626709300000|2021-07-19 15:41:40|746746.9|744746.9|746770.2|744770.2|746770.2|745255.4|746243.9|744737.9|28
1626709310000|2021-07-19 15:41:50|746767.3|744767.3|746768.2|744768.2|746780.4|744780.4|746761.4|744761.4|23
1626709320000|2021-07-19 15:42:00|746750.7|744750.7|746717.3|744717.3|746750.7|745222.4|746201.4|744670.4|30
1626709330000|2021-07-19 15:42:10|746744.5|744744.5|746562.5|744562.5|746759.3|745114.2|746110|744552.9|36
1626709340000|2021-07-19 15:42:20|746557.8|744557.8|746548.2|744548.2|746572.7|744572.7|746540.8|744540.8|31
1626709350000|2021-07-19 15:42:30|746553.2|744553.2|746549.4|744549.4|746561.5|744561.5|746541.7|744541.7|28
1626709360000|2021-07-19 15:42:40|746543|744543|746553.5|744553.5|746563|744563|746534.5|744534.5|30
1626709370000|2021-07-19 15:42:50|746548.1|744548.1|746490.5|744490.5|746559.9|744559.9|746488.3|744488.3|35
1626709380000|2021-07-19 15:43:00|746501.4|744501.4|746505.8|744505.8|746535.8|745041.2|746017.6|744497.4|35
1626709390000|2021-07-19 15:43:10|746501.8|744501.8|746601.5|744601.5|746605|744605|746501.8|744501.8|34
1626709400000|2021-07-19 15:43:20|746601.3|744601.3|746635.8|744635.8|746661.2|745135.6|746135.6|744588.9|37
1626709410000|2021-07-19 15:43:30|746634.3|744634.3|746717.7|744717.7|746731|744731|746630.3|744630.3|32
1626709420000|2021-07-19 15:43:40|746725.7|744725.7|746737.1|744737.1|746755.4|744755.4|746721.2|744721.2|31
1626709430000|2021-07-19 15:43:50|746741.2|744741.2|746772.7|744772.7|746782.7|744782.7|746731.1|744731.1|30
1626709440000|2021-07-19 15:44:00|746769.2|744769.2|746893.9|744893.9|746893.9|744893.9|746764.3|744764.3|33
1626709450000|2021-07-19 15:44:10|746883.3|744883.3|746922.7|744922.7|746937.8|744937.8|746883.3|744883.3|35
1626709460000|2021-07-19 15:44:20|746925.8|744925.8|746943.5|744943.5|746950.6|744950.6|746921|744921|32
1626709470000|2021-07-19 15:44:30|746933.1|744933.1|746963.5|744963.5|746963.5|744963.5|746930.4|744930.4|35
1626709480000|2021-07-19 15:44:40|746955.8|744955.8|746454.4|745454.4|746973.4|745454.4|746420.8|744892.3|36
1626709490000|2021-07-19 15:44:50|746951.8|744951.8|746947.8|744947.8|746953.5|745408.8|746399.6|744906.5|33
1626709500000|2021-07-19 15:45:00|746950.1|744950.1|746969.9|744969.9|746972.6|745457|746446.5|744947.2|26
1626709510000|2021-07-19 15:45:10|746967.2|744967.2|746571|745571|746974.9|745573.8|746490.3|744964.3|26
1626709520000|2021-07-19 15:45:20|746571.5|745571.5|746913.2|744913.2|747001.3|745573.3|746480.2|744905.9|31
1626709530000|2021-07-19 15:45:30|746912.5|744912.5|746927.5|744927.5|746939.6|745429.3|746429.3|744911.5|29
1626709540000|2021-07-19 15:45:40|746927.4|744927.4|746753.1|744753.1|746927.8|744927.8|746752.3|744752.3|38
1626709550000|2021-07-19 15:45:50|746753.2|744753.2|746574.2|744574.2|746754.4|744754.4|746574.2|744574.2|33
1626709560000|2021-07-19 15:46:00|746623.9|744623.9|746652.1|744652.1|746667|745148.8|746148.8|744566.8|30
1626709570000|2021-07-19 15:46:10|746145|745145|746587.6|744587.6|746613.2|745158.8|746145|744584.1|19
1626709580000|2021-07-19 15:46:20|746585.1|744585.1|746643.6|744643.6|746709.1|745195.6|746195.6|744584.8|29
1626709590000|2021-07-19 15:46:30|746649.8|744649.8|746788.5|744788.5|746791.4|744791.4|746630|744630|32
1626709600000|2021-07-19 15:46:40|746778.3|744778.3|746485.3|745485.3|746984.7|745486.5|746348.3|744778.3|31
1626709610000|2021-07-19 15:46:50|746490.5|745490.5|747029.6|745029.6|747037.5|745490.5|746483.5|744995|21
1626709620000|2021-07-19 15:47:00|747036.9|745036.9|746998.1|744998.1|747036.9|745036.9|746985.5|744985.5|23
1626709630000|2021-07-19 15:47:10|746998.4|744998.4|746487.2|745487.2|747000.5|745498.8|746483.1|744978.5|23
1626709640000|2021-07-19 15:47:20|746490.1|745490.1|746987.4|744987.4|746998.2|745495.9|746490.1|744975|26
1626709650000|2021-07-19 15:47:30|746987|744987|746487.7|745487.7|746988.6|745487.7|746485.7|744968.8|17
1626709660000|2021-07-19 15:47:40|746486.6|745486.6|747034.5|745034.5|747036.2|745489.6|746486|745022.9|19
1626709670000|2021-07-19 15:47:50|747035.3|745035.3|747085.2|745085.2|747085.2|745540.9|746530.4|745020.4|27
1626709680000|2021-07-19 15:48:00|747087.5|745087.5|747094.8|745094.8|747136.7|745620|746608.8|745086.6|27
1626709690000|2021-07-19 15:48:10|747095.3|745095.3|747062.9|745062.9|747099.6|745099.6|747049|745049|25
1626709700000|2021-07-19 15:48:20|747065.5|745065.5|747069.6|745069.6|747072|745072|747065.5|745065.5|19
1626709710000|2021-07-19 15:48:30|747067.8|745067.8|747058.5|745058.5|747070.1|745070.1|747057.6|745057.6|19
1626709720000|2021-07-19 15:48:40|747062.5|745062.5|746559.6|745559.6|747062.5|745562.1|746553.6|745041.7|23
1626709730000|2021-07-19 15:48:50|746561.5|745561.5|746592.3|745592.3|747105.3|745599.5|746555.2|745060.2|21
1626709740000|2021-07-19 15:49:00|746601|745601|746597|745597|747102.7|745605.2|746580.6|745084.7|27
1626709750000|2021-07-19 15:49:10|746602.7|745602.7|746615.9|745615.9|746624.6|745624.6|746597.7|745597.7|24
1626709760000|2021-07-19 15:49:20|747071.8|745071.8|746606.5|745606.5|747091.2|745607.6|746592.5|745058.9|30
1626709770000|2021-07-19 15:49:30|746603.3|745603.3|746599.2|745599.2|746606.4|745606.4|746593.2|745593.2|22
1626709780000|2021-07-19 15:49:40|746598.9|745598.9|746601.1|745601.1|746604.3|745604.3|746591.7|745591.7|25
1626709790000|2021-07-19 15:49:50|746600.2|745600.2|747131.7|745131.7|747149.5|745649.7|746599.9|745130.7|29
1626709800000|2021-07-19 15:50:00|746621|745621|747266.5|745266.5|747267.9|745648.1|746609|745185.5|32
1626709810000|2021-07-19 15:50:10|747253.4|745253.4|746750.3|745750.3|747275.4|745762.3|746750.3|745253.4|30
1626709820000|2021-07-19 15:50:20|746754.2|745754.2|746744.1|745744.1|747263.7|745762.5|746735.5|745249.4|33
1626709830000|2021-07-19 15:50:30|746744.9|745744.9|746758.4|745758.4|746764.6|745764.6|746739.8|745739.8|20
1626709840000|2021-07-19 15:50:40|746747.6|745747.6|746752.4|745752.4|747262.8|745762|746747.1|745252.4|25
1626709850000|2021-07-19 15:50:50|746748.1|745748.1|746792.5|745792.5|746803.4|745803.4|746744.8|745744.8|27
1626709860000|2021-07-19 15:51:00|746797.7|745797.7|746689.5|745689.5|747203|745799.8|746684.2|745203|31
1626709870000|2021-07-19 15:51:10|746696.7|745696.7|746638.2|745638.2|747139.8|745696.7|746610.1|745125.5|24
1626709880000|2021-07-19 15:51:20|746635.6|745635.6|747012.7|745012.7|747022.8|745640.9|746494.7|745012.7|29
1626709890000|2021-07-19 15:51:30|747010|745010|746501.3|745501.3|747010|745528.9|746501.3|745010|19
1626709900000|2021-07-19 15:51:40|746999|744999|746329.6|745329.6|746999|745493.9|746324.3|744823.5|33
1626709910000|2021-07-19 15:51:50|746326.1|745326.1|746778.5|744778.5|746797|745326.1|746278|744740.6|33
1626709920000|2021-07-19 15:52:00|746773|744773|746778.6|744778.6|746791.4|744791.4|746761.9|744761.9|28
1626709930000|2021-07-19 15:52:10|746797|744797|746829.7|744829.7|746829.7|745295.3|746271.5|744774.5|27
1626709940000|2021-07-19 15:52:20|746815|744815|746798|744798|746827|744827|746797.3|744797.3|33
1626709950000|2021-07-19 15:52:30|746796.1|744796.1|746713.3|744713.3|746811.2|744811.2|746706.9|744706.9|30
1626709960000|2021-07-19 15:52:40|746723.1|744723.1|746840.2|744840.2|746857.5|744857.5|746712.5|744712.5|25
1626709970000|2021-07-19 15:52:50|746873.1|744873.1|746850.5|744850.5|746879.5|744879.5|746850.5|744850.5|31
1626709980000|2021-07-19 15:53:00|746854.1|744854.1|746744.8|744744.8|746864.1|744864.1|746724.3|744724.3|34
1626709990000|2021-07-19 15:53:10|746746.2|744746.2|746750.3|744750.3|746762.5|744762.5|746684.4|744684.4|33
1626710000000|2021-07-19 15:53:20|746749.1|744749.1|746749.9|744749.9|746753.9|744753.9|746736.9|744736.9|30
1626710010000|2021-07-19 15:53:30|746752.8|744752.8|746804|744804|746828.8|744828.8|746739.4|744739.4|26
1626710020000|2021-07-19 15:53:40|746825.4|744825.4|746821.7|744821.7|746838.9|744838.9|746798|744798|27
1626710030000|2021-07-19 15:53:50|746826.1|744826.1|746783.5|744783.5|746843.9|744843.9|746735|744735|27
1626710040000|2021-07-19 15:54:00|746769.8|744769.8|746810.2|744810.2|746823.7|745273.6|746273.6|744769.3|35
1626710050000|2021-07-19 15:54:10|746815.4|744815.4|746825.6|744825.6|746856.1|744856.1|746795.4|744795.4|38
1626710060000|2021-07-19 15:54:20|746825.3|744825.3|746817.3|744817.3|746832.6|744832.6|746809.2|744809.2|29
1626710070000|2021-07-19 15:54:30|746818.2|744818.2|746779.3|744779.3|746827.2|744827.2|746773.4|744773.4|25
1626710080000|2021-07-19 15:54:40|746788.6|744788.6|746789.1|744789.1|746795.6|744795.6|746741.4|744741.4|26
1626710090000|2021-07-19 15:54:50|746783.8|744783.8|746790.7|744790.7|746800.2|744800.2|746783.8|744783.8|23
1626710100000|2021-07-19 15:55:00|746791.2|744791.2|746794.8|744794.8|746819.8|744819.8|746782.7|744782.7|30
1626710110000|2021-07-19 15:55:10|746795.6|744795.6|746801.1|744801.1|746809.5|744809.5|746779.8|744779.8|25
1626710120000|2021-07-19 15:55:20|746794.5|744794.5|746799.4|744799.4|746799.8|744799.8|746782.4|744782.4|20
1626710130000|2021-07-19 15:55:30|746783.9|744783.9|746701.9|744701.9|746788.6|745242.2|746242.2|744681.1|28
1626710140000|2021-07-19 15:55:40|746701|744701|746762|744762|746762|744762|746699.4|744699.4|22
1626710150000|2021-07-19 15:55:50|746757.6|744757.6|746744.8|744744.8|746765.6|744765.6|746739.5|744739.5|25
1626710160000|2021-07-19 15:56:00|746747.6|744747.6|746750.9|744750.9|746759.7|744759.7|746729.8|744729.8|29
1626710170000|2021-07-19 15:56:10|746751.7|744751.7|746733.9|744733.9|746756.1|744756.1|746733.5|744733.5|23
1626710180000|2021-07-19 15:56:20|746735.7|744735.7|746254.4|745254.4|746766.2|745254.4|746254.4|744730|25
1626710190000|2021-07-19 15:56:30|746749|744749|746757|744757|746757|744757|746740.6|744740.6|28
1626710200000|2021-07-19 15:56:40|746755.2|744755.2|746733.9|744733.9|746759.7|744759.7|746731.7|744731.7|26
1626710210000|2021-07-19 15:56:50|746741.9|744741.9|746684|744684|746754.5|745256.2|746233|744657.4|28
1626710220000|2021-07-19 15:57:00|746652.4|744652.4|746645.5|744645.5|746652.4|745125.1|746125.1|744626.5|27
1626710230000|2021-07-19 15:57:10|746647.7|744647.7|746635.6|744635.6|746652.4|744652.4|746627.9|744627.9|22
1626710240000|2021-07-19 15:57:20|746636.5|744636.5|746638.5|744638.5|746655.6|744655.6|746625.6|744625.6|29
1626710250000|2021-07-19 15:57:30|746642.7|744642.7|746639.3|744639.3|746652.9|744652.9|746615.6|744615.6|29
1626710260000|2021-07-19 15:57:40|746639.1|744639.1|746632.5|744632.5|746639.1|744639.1|746612.7|744612.7|24
1626710270000|2021-07-19 15:57:50|746648.1|744648.1|746635.2|744635.2|746648.1|744648.1|746622.2|744622.2|31
1626710280000|2021-07-19 15:58:00|746628.8|744628.8|746632.2|744632.2|746651.4|744651.4|746627.5|744627.5|29
1626710290000|2021-07-19 15:58:10|746634.9|744634.9|746634.1|744634.1|746660.3|744660.3|746625.4|744625.4|30
1626710300000|2021-07-19 15:58:20|746638.5|744638.5|746600.4|744600.4|746644.6|745133.5|746133.5|744596.4|28
1626710310000|2021-07-19 15:58:30|746599.2|744599.2|746614.9|744614.9|746614.9|744614.9|746599.2|744599.2|23
1626710320000|2021-07-19 15:58:40|746621.5|744621.5|746623.6|744623.6|746633.4|744633.4|746612.1|744612.1|22
1626710330000|2021-07-19 15:58:50|746622.2|744622.2|746582.5|744582.5|746632.5|744632.5|746571.5|744571.5|31
1626710340000|2021-07-19 15:59:00|746582.8|744582.8|746625.9|744625.9|746631|744631|746569.8|744569.8|28
1626710350000|2021-07-19 15:59:10|746626.4|744626.4|746598.8|744598.8|746626.4|745105.8|746105.8|744553.2|33
1626710360000|2021-07-19 15:59:20|746596.7|744596.7|746061.9|745061.9|746606.9|745061.9|746048.1|744545.7|28
1626710370000|2021-07-19 15:59:30|746062.3|745062.3|746049.2|745049.2|746565.9|745067.8|746034.2|744546.6|25
1626710380000|2021-07-19 15:59:40|746043.6|745043.6|746518.2|744518.2|746544.2|745059.1|746028.4|744514.9|20
1626710390000|2021-07-19 15:59:50|746514.9|744514.9|745993.8|744993.8|746523.4|745036.2|745993.8|744491.5|26
1626710400000|2021-07-19 16:00:00|746004.3|745004.3|746544.9|744544.9|746587.7|745100.2|745946.3|744492.7|31
1626710410000|2021-07-19 16:00:10|746544|744544|746088.7|745088.7|746587.1|745099.6|746032.4|744535.5|23
1626710420000|2021-07-19 16:00:20|746085.6|745085.6|746195.2|745195.2|746632.6|745195.2|746085.6|744632.6|22
1626710430000|2021-07-19 16:00:30|746187.1|745187.1|746186.6|745186.6|746191.9|745191.9|746178.4|745178.4|23
1626710440000|2021-07-19 16:00:40|746188|745188|746239.6|745239.6|746239.6|745239.6|746177.3|745177.3|25
1626710450000|2021-07-19 16:00:50|746230.9|745230.9|746236.8|745236.8|746242.4|745242.4|746228|745228|23
1626710460000|2021-07-19 16:01:00|746235.4|745235.4|746223.8|745223.8|746242.7|745242.7|746184.8|745184.8|32
1626710470000|2021-07-19 16:01:10|746225.1|745225.1|746369.2|745369.2|746369.2|745369.2|746201.5|745201.5|34
1626710480000|2021-07-19 16:01:20|746351|745351|746343.8|745343.8|746854.5|745393.5|746332.2|744854.5|32
1626710490000|2021-07-19 16:01:30|746348.1|745348.1|746433.5|745433.5|746940.1|745457.5|746343|744883.3|35
1626710500000|2021-07-19 16:01:40|746421.5|745421.5|746951.8|744951.8|746951.8|745454.1|746421.5|744921.4|32
1626710510000|2021-07-19 16:01:50|746951.7|744951.7|746453.2|745453.2|746954.4|745476.5|746452.3|744951.7|22
1626710520000|2021-07-19 16:02:00|746477.1|745477.1|746951.2|744951.2|746959.8|745477.1|746443.2|744939.1|30
1626710530000|2021-07-19 16:02:10|746954|744954|746525.7|745525.7|747014.3|745529.8|746518.7|744945|31
1626710540000|2021-07-19 16:02:20|746521|745521|747026.7|745026.7|747026.7|745537.7|746515.6|745013.2|29
1626710550000|2021-07-19 16:02:30|747024.2|745024.2|746524.1|745524.1|747029.4|745540.1|746518.2|745015|31
1626710560000|2021-07-19 16:02:40|746509.3|745509.3|746480.6|745480.6|747012|745535.5|746467.9|744966.1|32
1626710570000|2021-07-19 16:02:50|746490.1|745490.1|746967.2|744967.2|746970.2|745490.1|746458.7|744951.4|26
1626710580000|2021-07-19 16:03:00|746956.7|744956.7|746515.8|745515.8|747011.4|745524.4|746460.1|744956.7|28
1626710590000|2021-07-19 16:03:10|746527.7|745527.7|747063|745063|747079.5|745611.3|746527.7|745063|29
1626710600000|2021-07-19 16:03:20|747055.5|745055.5|746589.2|745589.2|747098.7|745619.8|746555.3|745041.2|28
1626710610000|2021-07-19 16:03:30|746584.7|745584.7|747024.5|745024.5|747066.5|745584.7|746516.2|745007.2|33
1626710620000|2021-07-19 16:03:40|746531.7|745531.7|746601.7|745601.7|747100.9|745611.4|746530.9|745025.6|26
1626710630000|2021-07-19 16:03:50|746688.3|745688.3|746577.3|745577.3|747095|745688.3|746577.3|745080|29
1626710640000|2021-07-19 16:04:00|746585.4|745585.4|746557|745557|747100|745614.1|746557|745065.1|33
1626710650000|2021-07-19 16:04:10|746562.3|745562.3|746554.4|745554.4|747071.9|745568.1|746542.8|745064.2|28
1626710660000|2021-07-19 16:04:20|746557.2|745557.2|746623.8|745623.8|746628.2|745628.2|746557.2|745557.2|34
1626710670000|2021-07-19 16:04:30|746614.4|745614.4|746618.4|745618.4|746624.9|745624.9|746611|745611|20
1626710680000|2021-07-19 16:04:40|746615.2|745615.2|747062.3|745062.3|747062.3|745615.2|746554|745035.7|29
1626710690000|2021-07-19 16:04:50|747041.3|745041.3|747048.1|745048.1|747050.9|745589.5|746547.7|745039.9|25
1626710700000|2021-07-19 16:05:00|747059.2|745059.2|746554.4|745554.4|747077.5|745583.7|746534.7|745040.9|35
1626710710000|2021-07-19 16:05:10|746548.5|745548.5|747028.4|745028.4|747038.2|745590.5|746519.3|744993.6|37
1626710720000|2021-07-19 16:05:20|747020.6|745020.6|746974.9|744974.9|747086.6|745542.8|746482.5|744974.9|30
1626710730000|2021-07-19 16:05:30|746987.1|744987.1|746482.6|745482.6|746987.1|745509|746472.1|744977.6|31
1626710740000|2021-07-19 16:05:40|746489.6|745489.6|747050.8|745050.8|747053.5|745512.5|746455.9|744947.8|28
1626710750000|2021-07-19 16:05:50|747041.7|745041.7|747087.3|745087.3|747098.9|745623.8|746545.9|745025|32
1626710760000|2021-07-19 16:06:00|747087.5|745087.5|747179.7|745179.7|747181.1|745711.4|746622.3|745083|31
1626710770000|2021-07-19 16:06:10|747186.3|745186.3|747146.7|745146.7|747204.7|745734.8|746679.3|745138.3|26
1626710780000|2021-07-19 16:06:20|747152.3|745152.3|746677.6|745677.6|747165.4|745678.8|746636.3|745133.8|28
1626710790000|2021-07-19 16:06:30|746675.8|745675.8|746666.4|745666.4|746717.3|745717.3|746640.2|745640.2|13
1626710800000|2021-07-19 16:06:40|746669.5|745669.5|747217.9|745217.9|747221.1|745687|746669.5|745203.9|27
1626710810000|2021-07-19 16:06:50|747215.9|745215.9|747215.2|745215.2|747225.5|745741.9|746722|745206.5|24
1626710820000|2021-07-19 16:07:00|747213.9|745213.9|747215.7|745215.7|747220.2|745220.2|747199.2|745199.2|32
1626710830000|2021-07-19 16:07:10|747214.4|745214.4|746730.3|745730.3|747225.3|745733.2|746713.1|745206.8|29
1626710840000|2021-07-19 16:07:20|747213.4|745213.4|746723.6|745723.6|747223.8|745726.3|746709.8|745210.1|21
1626710850000|2021-07-19 16:07:30|746723.5|745723.5|746726.6|745726.6|746726.6|745726.6|746707.7|745707.7|24
1626710860000|2021-07-19 16:07:40|746721|745721|746674.6|745674.6|747221.4|745725.1|746670.1|745149.1|29
1626710870000|2021-07-19 16:07:50|746674.9|745674.9|747184.6|745184.6|747184.6|745686.4|746674.9|745146.6|27
1626710880000|2021-07-19 16:08:00|747185.3|745185.3|747170.4|745170.4|747188.3|745188.3|747170.4|745170.4|25
1626710890000|2021-07-19 16:08:10|747177.1|745177.1|747192.5|745192.5|747200.6|745200.6|747175.7|745175.7|30
1626710900000|2021-07-19 16:08:20|747192.4|745192.4|746673.5|745673.5|747192.5|745673.5|746673.5|745136.3|28
1626710910000|2021-07-19 16:08:30|747155.8|745155.8|746665.8|745665.8|747155.8|745675.1|746634.6|745141.5|22
1626710920000|2021-07-19 16:08:40|747179.6|745179.6|747160|745160|747198.1|745198.1|747160|745160|29
1626710930000|2021-07-19 16:08:50|746668.4|745668.4|747105|745105|747163.8|745668.4|746628.6|745092|28
1626710940000|2021-07-19 16:09:00|747103.6|745103.6|747137.6|745137.6|747137.6|745645.7|746556|745055.6|32
1626710950000|2021-07-19 16:09:10|746627.4|745627.4|747127.5|745127.5|747168.3|745673.2|746627.4|745118.8|31
1626710960000|2021-07-19 16:09:20|747149.7|745149.7|747064.7|745064.7|747157|745571.3|746571.3|745057.7|34
1626710970000|2021-07-19 16:09:30|747065.6|745065.6|747031.4|745031.4|747081.6|745545|746528.7|745031.4|28
1626710980000|2021-07-19 16:09:40|747025.8|745025.8|747053|745053|747053.5|745053.5|747007.5|745007.5|27
1626710990000|2021-07-19 16:09:50|747041.1|745041.1|747075.2|745075.2|747093.1|745093.1|747041.1|745041.1|33
1626711000000|2021-07-19 16:10:00|747082.8|745082.8|746994|744994|747101.8|745506.2|746506.2|744994|32
1626711010000|2021-07-19 16:10:10|746977|744977|746982|744982|746999.8|744999.8|746974.2|744974.2|27
1626711020000|2021-07-19 16:10:20|746986.1|744986.1|746990.9|744990.9|747003.3|745003.3|746986.1|744986.1|17
1626711030000|2021-07-19 16:10:30|746995.7|744995.7|746989.7|744989.7|746997.1|744997.1|746988.9|744988.9|19
1626711040000|2021-07-19 16:10:40|746989.5|744989.5|746992.1|744992.1|746999.9|744999.9|746989.1|744989.1|21
1626711050000|2021-07-19 16:10:50|746993.5|744993.5|746999.3|744999.3|746999.3|744999.3|746990.7|744990.7|17
1626711060000|2021-07-19 16:11:00|746997.3|744997.3|746993.5|744993.5|746998.3|744998.3|746988.1|744988.1|19
1626711070000|2021-07-19 16:11:10|746993|744993|747081.7|745081.7|747120.7|745612.9|746507.9|744993|28
1626711080000|2021-07-19 16:11:20|747081.6|745081.6|747064.8|745064.8|747089.9|745570.2|746570.2|745064.8|25
1626711090000|2021-07-19 16:11:30|746504.8|745504.8|746489.5|745489.5|747035.1|745544|746468.5|744973.6|31
1626711100000|2021-07-19 16:11:40|746475.5|745475.5|746987.5|744987.5|746995.9|745507.4|746475.5|744968.9|23
1626711110000|2021-07-19 16:11:50|746982.2|744982.2|746992.2|744992.2|747004.3|745004.3|746979|744979|35
1626711120000|2021-07-19 16:12:00|747000.8|745000.8|747036.6|745036.6|747058.2|745539.9|746515.5|744997.5|32
1626711130000|2021-07-19 16:12:10|747046.5|745046.5|747035.8|745035.8|747049.1|745538.1|746519.5|745017.4|32
1626711140000|2021-07-19 16:12:20|747037.1|745037.1|747152.5|745152.5|747158.4|745646.5|746568.7|745025.6|27
1626711150000|2021-07-19 16:12:30|747152.2|745152.2|747144.3|745144.3|747157.3|745157.3|747140.4|745140.4|26
1626711160000|2021-07-19 16:12:40|747143.2|745143.2|747141.3|745141.3|747152.6|745595|746595|745047.8|22
1626711170000|2021-07-19 16:12:50|747133.7|745133.7|747113.5|745113.5|747133.7|745587.2|746584.2|745073.4|22
1626711180000|2021-07-19 16:13:00|747102.5|745102.5|747114.1|745114.1|747120.8|745120.8|747100.5|745100.5|33
1626711190000|2021-07-19 16:13:10|747116.4|745116.4|747137.8|745137.8|747158.2|745158.2|747114|745114|23
1626711200000|2021-07-19 16:13:20|747128.6|745128.6|747133.5|745133.5|747170.9|745662.2|746634.7|745126.7|26
1626711210000|2021-07-19 16:13:30|747153|745153|747146.2|745146.2|747153|745153|747136.1|745136.1|22
1626711220000|2021-07-19 16:13:40|747143.2|745143.2|747025.6|745025.6|747143.2|745566.8|746513.5|745023|32
1626711230000|2021-07-19 16:13:50|747020.4|745020.4|747006.5|745006.5|747030.9|745525.7|746516.5|744988.5|28
1626711240000|2021-07-19 16:14:00|747008.6|745008.6|747005.8|745005.8|747018.6|745018.6|746992.2|744992.2|28
1626711250000|2021-07-19 16:14:10|747000.6|745000.6|746547.2|745547.2|747060.1|745547.2|746547.2|744994|31
1626711260000|2021-07-19 16:14:20|747041.7|745041.7|747026.1|745026.1|747053.6|745532.8|746532.8|745013.5|29
1626711270000|2021-07-19 16:14:30|747031.4|745031.4|746982.7|744982.7|747034|745034|746971.3|744971.3|21
1626711280000|2021-07-19 16:14:40|746989|744989|747015.6|745015.6|747033.2|745514.8|746495.8|744989|23
1626711290000|2021-07-19 16:14:50|747009.6|745009.6|747037.8|745037.8|747040|745540.4|746529.7|745009.6|21
1626711300000|2021-07-19 16:15:00|747037.9|745037.9|747028|745028|747057.1|745556.5|746556.5|745024.9|38
1626711310000|2021-07-19 16:15:10|747041|745041|747034.8|745034.8|747046|745046|747029.1|745029.1|24
1626711320000|2021-07-19 16:15:20|747032.7|745032.7|746998.3|744998.3|747034.5|745504.1|746504.1|744996.4|25
1626711330000|2021-07-19 16:15:30|746999.9|744999.9|746965.1|744965.1|746999.9|745472.9|746472.9|744956.4|31
1626711340000|2021-07-19 16:15:40|746963.5|744963.5|746323.5|745323.5|746964.3|745457|746323.5|744867.3|32
1626711350000|2021-07-19 16:15:50|746793.3|744793.3|746869|744869|746870.2|745389.4|746341.4|744791.1|27
1626711360000|2021-07-19 16:16:00|746861.1|744861.1|746872.1|744872.1|746881.4|744881.4|746858.6|744858.6|30
1626711370000|2021-07-19 16:16:10|746873.5|744873.5|746875.7|744875.7|746883.2|744883.2|746867.7|744867.7|24
1626711380000|2021-07-19 16:16:20|746876.7|744876.7|746958.7|744958.7|746958.7|745460.8|746390.6|744876.2|21
1626711390000|2021-07-19 16:16:30|746957|744957|746952.4|744952.4|746960.9|744960.9|746933.8|744933.8|28
1626711400000|2021-07-19 16:16:40|746949.6|744949.6|746932.3|744932.3|746950.7|744950.7|746930.4|744930.4|22
1626711410000|2021-07-19 16:16:50|746927.4|744927.4|746950.7|744950.7|746959|744959|746924.7|744924.7|24
1626711420000|2021-07-19 16:17:00|746949.8|744949.8|746950.7|744950.7|746955.3|744955.3|746933.7|744933.7|28
1626711430000|2021-07-19 16:17:10|746949.1|744949.1|746956.1|744956.1|746964.6|744964.6|746945.6|744945.6|29
1626711440000|2021-07-19 16:17:20|746953.3|744953.3|746995.4|744995.4|746995.4|744995.4|746950|744950|30
1626711450000|2021-07-19 16:17:30|746984.8|744984.8|746930.4|744930.4|746984.8|744984.8|746927.3|744927.3|20
1626711460000|2021-07-19 16:17:40|746939|744939|746994.4|744994.4|746994.4|744994.4|746928.2|744928.2|31
1626711470000|2021-07-19 16:17:50|746988.4|744988.4|746924|744924|746988.4|744988.4|746913.9|744913.9|29
1626711480000|2021-07-19 16:18:00|746933.4|744933.4|746996|744996|747000.9|745000.9|746924.8|744924.8|31
1626711490000|2021-07-19 16:18:10|747000.2|745000.2|747027.7|745027.7|747041.4|745041.4|746991.4|744991.4|24
1626711500000|2021-07-19 16:18:20|747027.9|745027.9|746996.7|744996.7|747046.5|745530.9|746530.9|744994|32
1626711510000|2021-07-19 16:18:30|747003.4|745003.4|747045.1|745045.1|747058|745058|747003.4|745003.4|29
1626711520000|2021-07-19 16:18:40|747052.9|745052.9|747044.6|745044.6|747054.7|745054.7|747036.4|745036.4|31
1626711530000|2021-07-19 16:18:50|747044|745044|747048.1|745048.1|747061.3|745061.3|747026.5|745026.5|26
1626711540000|2021-07-19 16:19:00|747047.3|745047.3|747063|745063|747078.9|745078.9|747037.3|745037.3|31
1626711550000|2021-07-19 16:19:10|747081.4|745081.4|747087.1|745087.1|747100.7|745617.3|746617.3|745066.7|25
1626711560000|2021-07-19 16:19:20|747083.1|745083.1|747079.7|745079.7|747109.8|745109.8|747068.9|745068.9|36
1626711570000|2021-07-19 16:19:30|747086.3|745086.3|747061.7|745061.7|747115.5|745115.5|747059.8|745059.8|32
1626711580000|2021-07-19 16:19:40|747061|745061|747030.1|745030.1|747061|745061|747019.6|745019.6|34
1626711590000|2021-07-19 16:19:50|747032.4|745032.4|746983|744983|747032.4|745489.3|746476.9|744971.3|28
1626711600000|2021-07-19 16:20:00|746990.8|744990.8|747061.1|745061.1|747089.3|745571.1|746569|744990.8|33
1626711610000|2021-07-19 16:20:10|747054.7|745054.7|747028.3|745028.3|747058.1|745058.1|746997.5|744997.5|29
1626711620000|2021-07-19 16:20:20|746527.4|745527.4|747061.3|745061.3|747086.5|745566.7|746521.6|745007.6|35
1626711630000|2021-07-19 16:20:30|747056|745056|747051.2|745051.2|747082.9|745082.9|747047.1|745047.1|34
1626711640000|2021-07-19 16:20:40|747053.1|745053.1|747062.9|745062.9|747090.6|745090.6|747041.9|745041.9|30
1626711650000|2021-07-19 16:20:50|747066.1|745066.1|747085.9|745085.9|747085.9|745085.9|747064.5|745064.5|31
1626711660000|2021-07-19 16:21:00|747079.3|745079.3|747094.9|745094.9|747114.2|745114.2|747079.3|745079.3|32
1626711670000|2021-07-19 16:21:10|747105.1|745105.1|746599.8|745599.8|747108.4|745614.2|746583.9|745076.5|33
1626711680000|2021-07-19 16:21:20|746591.5|745591.5|747105|745105|747206.7|745613.9|746588.9|745084.2|36
1626711690000|2021-07-19 16:21:30|747119.8|745119.8|746642.6|745642.6|747123.6|745651.3|746633.7|745115.8|31
1626711700000|2021-07-19 16:21:40|746642.2|745642.2|747071.2|745071.2|747116.5|745642.8|746624.7|745057.2|27
1626711710000|2021-07-19 16:21:50|747068.7|745068.7|747002.2|745002.2|747079.1|745079.1|746994.3|744994.3|27
1626711720000|2021-07-19 16:22:00|746527.7|745527.7|746976.8|744976.8|747021.2|745527.7|746518.6|744942.6|29
1626711730000|2021-07-19 16:22:10|746973.1|744973.1|746439.4|745439.4|746975.4|745455|746425.7|744946.4|31
1626711740000|2021-07-19 16:22:20|746435.6|745435.6|746922.7|744922.7|746953.4|745449.1|746419.2|744918.3|31
1626711750000|2021-07-19 16:22:30|746936.4|744936.4|746441.6|745441.6|746936.4|745456|746440.9|744936.4|14
1626711760000|2021-07-19 16:22:40|746447.8|745447.8|746437.7|745437.7|746447.8|745447.8|746432.7|745432.7|12
1626711770000|2021-07-19 16:22:50|746438.7|745438.7|746970.5|744970.5|746972.2|745454.4|746428.5|744952.8|15
1626711780000|2021-07-19 16:23:00|746974.3|744974.3|746952.1|744952.1|746974.3|745485.9|746464.2|744952.1|27
1626711790000|2021-07-19 16:23:10|746979.2|744979.2|746932.8|744932.8|747003.3|745003.3|746932.8|744932.8|35
1626711800000|2021-07-19 16:23:20|746937.3|744937.3|746913.4|744913.4|746937.3|745357.5|746357.5|744820|36
1626711810000|2021-07-19 16:23:30|746910.4|744910.4|746870.8|744870.8|746949.8|744949.8|746867.4|744867.4|32
1626711820000|2021-07-19 16:23:40|746873.4|744873.4|746887.1|744887.1|746888.1|744888.1|746872.8|744872.8|30
1626711830000|2021-07-19 16:23:50|746887.6|744887.6|746823.7|744823.7|746889.1|745316.8|746311.8|744816.3|24
1626711840000|2021-07-19 16:24:00|746805.8|744805.8|746315.7|745315.7|746839.6|745343|746315.7|744805.8|24
1626711850000|2021-07-19 16:24:10|746308.2|745308.2|746293.6|745293.6|746824.3|745323.8|746293.1|744800.8|23
1626711860000|2021-07-19 16:24:20|746292.4|745292.4|746733.1|744733.1|746741.8|745292.4|746292.4|744702.9|24
1626711870000|2021-07-19 16:24:30|746738.6|744738.6|746793.4|744793.4|746793.4|745285.3|746275.9|744738.6|34
1626711880000|2021-07-19 16:24:40|746792.2|744792.2|746342|745342|746834|745342|746342|744765.7|34
1626711890000|2021-07-19 16:24:50|746368.6|745368.6|746851.8|744851.8|746894.7|745368.6|746368.6|744812.3|36
1626711900000|2021-07-19 16:25:00|746851.3|744851.3|746813.3|744813.3|746851.3|744851.3|746785.1|744785.1|28
1626711910000|2021-07-19 16:25:10|746812.2|744812.2|746893.4|744893.4|746901.8|744901.8|746802|744802|26
1626711920000|2021-07-19 16:25:20|746893.1|744893.1|746899.3|744899.3|746902.4|744902.4|746891.3|744891.3|20
1626711930000|2021-07-19 16:25:30|746896.6|744896.6|746888.7|744888.7|746899.3|744899.3|746866.6|744866.6|22
1626711940000|2021-07-19 16:25:40|746883.4|744883.4|747048.2|745048.2|747052.8|745531.8|746531.8|744883.2|29
1626711950000|2021-07-19 16:25:50|747048.3|745048.3|747048.5|745048.5|747049.9|745049.9|747047.9|745047.9|18
1626711960000|2021-07-19 16:26:00|747048.4|745048.4|747050.4|745050.4|747062.3|745062.3|747035.7|745035.7|21
1626711970000|2021-07-19 16:26:10|747051|745051|747038.6|745038.6|747058.2|745058.2|747028.9|745028.9|30
1626711980000|2021-07-19 16:26:20|747035.1|745035.1|747053.8|745053.8|747055.1|745055.1|747034.9|745034.9|28
1626711990000|2021-07-19 16:26:30|747053.9|745053.9|747021.4|745021.4|747054.6|745054.6|747013|745013|29
1626712000000|2021-07-19 16:26:40|747024|745024|747040.7|745040.7|747048.5|745048.5|747008.3|745008.3|27
1626712010000|2021-07-19 16:26:50|747043.3|745043.3|747038.5|745038.5|747057.7|745057.7|747038.5|745038.5|27
1626712020000|2021-07-19 16:27:00|747041.7|745041.7|747012.2|745012.2|747052.9|745052.9|747009.9|745009.9|30
1626712030000|2021-07-19 16:27:10|747011.7|745011.7|747085.8|745085.8|747088.8|745088.8|747011.7|745011.7|28
1626712040000|2021-07-19 16:27:20|747086|745086|747082.4|745082.4|747088.6|745088.6|747081.4|745081.4|17
1626712050000|2021-07-19 16:27:30|747082.1|745082.1|747092.1|745092.1|747092.1|745092.1|747081.9|745081.9|15
1626712060000|2021-07-19 16:27:40|747090.4|745090.4|747078.7|745078.7|747095.4|745095.4|747075.1|745075.1|22
1626712070000|2021-07-19 16:27:50|747079.9|745079.9|747077.6|745077.6|747080.4|745080.4|747062.9|745062.9|23
1626712080000|2021-07-19 16:28:00|747076.7|745076.7|747067.7|745067.7|747076.7|745076.7|747065.9|745065.9|30
1626712090000|2021-07-19 16:28:10|747070.6|745070.6|747077.6|745077.6|747088|745088|747062.9|745062.9|24
1626712100000|2021-07-19 16:28:20|747079.6|745079.6|747063.4|745063.4|747083.2|745083.2|747058.9|745058.9|25
1626712110000|2021-07-19 16:28:30|747064.4|745064.4|747087.5|745087.5|747089.9|745089.9|747062.1|745062.1|27
1626712120000|2021-07-19 16:28:40|747080.9|745080.9|747068.5|745068.5|747080.9|745590.1|746571.2|745065.8|19
1626712130000|2021-07-19 16:28:50|747070.3|745070.3|746641.9|745641.9|747139.7|745644.5|746641.9|745047.4|12
1626712140000|2021-07-19 16:29:00|746643.7|745643.7|747182.1|745182.1|747186.6|745643.7|746635.2|745137.6|28
1626712150000|2021-07-19 16:29:10|747178.4|745178.4|747188.8|745188.8|747201.9|745201.9|747169.6|745169.6|32
1626712160000|2021-07-19 16:29:20|747188.9|745188.9|747180.6|745180.6|747194.7|745194.7|747164.3|745164.3|27
1626712170000|2021-07-19 16:29:30|747178|745178|747158.3|745158.3|747180|745180|747152.4|745152.4|33
1626712180000|2021-07-19 16:29:40|747186.1|745186.1|747176.8|745176.8|747200.7|745200.7|747176.8|745176.8|31
1626712190000|2021-07-19 16:29:50|747177.7|745177.7|747167.2|745167.2|747189.5|745189.5|747158.2|745158.2|31
1626712200000|2021-07-19 16:30:00|747176.1|745176.1|747252.1|745252.1|747252.1|745252.1|747176.1|745176.1|32
1626712210000|2021-07-19 16:30:10|747247|745247|747265.4|745265.4|747280|745280|747247|745247|18
1626712220000|2021-07-19 16:30:20|747273.2|745273.2|747272.3|745272.3|747277.5|745277.5|747266.5|745266.5|19
1626712230000|2021-07-19 16:30:30|747271.7|745271.7|747271.5|745271.5|747277.5|745277.5|747266.9|745266.9|14
1626712240000|2021-07-19 16:30:40|747271|745271|747343.2|745343.2|747348.6|745805|746800.7|745271|25
1626712250000|2021-07-19 16:30:50|747342.7|745342.7|747450.4|745450.4|747465|745465|747342.7|745342.7|32
1626712260000|2021-07-19 16:31:00|747472.7|745472.7|747444.1|745444.1|747478.3|745478.3|747444.1|745444.1|28
1626712270000|2021-07-19 16:31:10|747449.7|745449.7|747460.8|745460.8|747460.8|745460.8|747447.8|745447.8|29
1626712280000|2021-07-19 16:31:20|747457.4|745457.4|747607.7|745607.7|747663.5|745663.5|747457.4|745457.4|39
1626712290000|2021-07-19 16:31:30|747601.3|745601.3|747604|745604|747619|745619|747586.7|745586.7|37
1626712300000|2021-07-19 16:31:40|747616.2|745616.2|747668.3|745668.3|747682.1|745682.1|747570.3|745570.3|36
1626712310000|2021-07-19 16:31:50|747693.3|745693.3|747710.3|745710.3|747753.3|745753.3|747654.9|745654.9|40
1626712320000|2021-07-19 16:32:00|747711.7|745711.7|747747.7|745747.7|747755.1|745755.1|747711.7|745711.7|40
1626712330000|2021-07-19 16:32:10|747730.2|745730.2|747265.6|746265.6|747776.8|746274.2|747265.6|745724.9|40
1626712340000|2021-07-19 16:32:20|747265|746265|747279.5|746279.5|747789.9|746281|747248.8|745748.2|40
1626712350000|2021-07-19 16:32:30|747770|745770|747794.4|745794.4|747798.6|746289.8|747273.8|745745.1|40
1626712360000|2021-07-19 16:32:40|747794.8|745794.8|747790|745790|747827.7|746298.1|747298.1|745775.1|40
1626712370000|2021-07-19 16:32:50|747795|745795|747799.8|745799.8|747816.6|745816.6|747783.1|745783.1|39
1626712380000|2021-07-19 16:33:00|747794.5|745794.5|747788.7|745788.7|747804.5|745804.5|747758.8|745758.8|40
1626712390000|2021-07-19 16:33:10|747774.8|745774.8|747801.3|745801.3|747805|745805|747770.2|745770.2|40
1626712400000|2021-07-19 16:33:20|747785.5|745785.5|747813.7|745813.7|747824.5|745824.5|747774.4|745774.4|40
1626712410000|2021-07-19 16:33:30|747817.7|745817.7|747820.9|745820.9|747820.9|745820.9|747785.9|745785.9|39
1626712420000|2021-07-19 16:33:40|747811.9|745811.9|747824.9|745824.9|747833.3|745833.3|747787.3|745787.3|40
1626712430000|2021-07-19 16:33:50|747807|745807|747818.5|745818.5|747834.4|746313.5|747313.5|745780.8|40
1626712440000|2021-07-19 16:34:00|747824.7|745824.7|747805|745805|747827.5|746313.4|747313.4|745779.1|40
1626712450000|2021-07-19 16:34:10|747814.7|745814.7|747798|745798|747815|745815|747771.3|745771.3|40
1626712460000|2021-07-19 16:34:20|747803.1|745803.1|747782.6|745782.6|747812.4|745812.4|747769.7|745769.7|40
1626712470000|2021-07-19 16:34:30|747798.1|745798.1|747778.7|745778.7|747806.4|745806.4|747767.3|745767.3|38
1626712480000|2021-07-19 16:34:40|747782.4|745782.4|747748.5|745748.5|747803.9|745803.9|747743.3|745743.3|40
1626712490000|2021-07-19 16:34:50|747764.8|745764.8|747760.7|745760.7|747805.3|745805.3|747747.9|745747.9|40
1626712500000|2021-07-19 16:35:00|747766.7|745766.7|747795.6|745795.6|747809.6|745809.6|747764|745764|39
1626712510000|2021-07-19 16:35:10|747782.4|745782.4|747781.9|745781.9|747800.8|745800.8|747756.4|745756.4|27
1626712520000|2021-07-19 16:35:20|747765.7|745765.7|747786.8|745786.8|747803.3|745803.3|747750|745750|38
1626712530000|2021-07-19 16:35:30|747768.1|745768.1|747790.6|745790.6|747800.3|746290.7|747290.7|745763|40
1626712540000|2021-07-19 16:35:40|747791.4|745791.4|747810.9|745810.9|747821.8|746292.9|747292.9|745770.1|40
1626712550000|2021-07-19 16:35:50|747803.1|745803.1|747779.1|745779.1|747812.4|746263.9|747263.9|745746.4|40
1626712560000|2021-07-19 16:36:00|747781|745781|747797|745797|747809.8|746321.2|747280.1|745773.9|39
1626712570000|2021-07-19 16:36:10|747789.9|745789.9|747796.3|745796.3|747806.2|746295.7|747295.7|745781.2|40
1626712580000|2021-07-19 16:36:20|747788.8|745788.8|747764.1|745764.1|747803.5|746276.5|747276.5|745761|40
1626712590000|2021-07-19 16:36:30|747788.5|745788.5|747793.8|745793.8|747793.8|746285.3|747285.3|745766.1|40
1626712600000|2021-07-19 16:36:40|747795|745795|747776.6|745776.6|747817.9|745817.9|747750.7|745750.7|40
1626712610000|2021-07-19 16:36:50|747773.3|745773.3|747239.9|746239.9|747784.6|746243.6|747231.4|745715.9|40
1626712620000|2021-07-19 16:37:00|747238.3|746238.3|747728.2|745728.2|747746.2|746238.3|747218.9|745704.6|40
1626712630000|2021-07-19 16:37:10|747725.3|745725.3|747720.2|745720.2|747740.3|746238.7|747238.7|745707.7|40
1626712640000|2021-07-19 16:37:20|747712.1|745712.1|747719.2|745719.2|747743.5|746247.6|747247.6|745708|40
1626712650000|2021-07-19 16:37:30|747721.2|745721.2|747723.7|745723.7|747763.1|745763.1|747706.7|745706.7|32
1626712660000|2021-07-19 16:37:40|747735.3|745735.3|747793.2|745793.2|747800|745800|747722.5|745722.5|36
1626712670000|2021-07-19 16:37:50|747790.3|745790.3|747793.5|745793.5|747814.9|745814.9|747773.7|745773.7|40
1626712680000|2021-07-19 16:38:00|747800.8|745800.8|747776.9|745776.9|747801.6|745801.6|747748.9|745748.9|40
1626712690000|2021-07-19 16:38:10|747796.1|745796.1|747774.9|745774.9|747796.1|746270.8|747270.8|745752.7|40
1626712700000|2021-07-19 16:38:20|747771.7|745771.7|747763.4|745763.4|747785.9|746261.6|747261.6|745719.6|40
1626712710000|2021-07-19 16:38:30|747790.1|745790.1|747786.2|745786.2|747823.3|745823.3|747768.4|745768.4|34
1626712720000|2021-07-19 16:38:40|747779.1|745779.1|747840.7|745840.7|747852.8|746338.8|747338.8|745762.3|39
1626712730000|2021-07-19 16:38:50|747825|745825|747844.6|745844.6|747861|745861|747805.6|745805.6|40
1626712740000|2021-07-19 16:39:00|747831.9|745831.9|747832.2|745832.2|747858.9|745858.9|747807.4|745807.4|40
1626712750000|2021-07-19 16:39:10|747821.6|745821.6|747846.8|745846.8|747863.4|745863.4|747821.6|745821.6|40
1626712760000|2021-07-19 16:39:20|747862.1|745862.1|747927.4|745927.4|747927.4|746372.4|747345.5|745829.9|39
1626712770000|2021-07-19 16:39:30|747923.4|745923.4|747850.2|745850.2|747923.4|746438.8|747434.5|745849.4|40
1626712780000|2021-07-19 16:39:40|747845.9|745845.9|747872.7|745872.7|747882.4|745882.4|747814.7|745814.7|38
1626712790000|2021-07-19 16:39:50|747871.1|745871.1|747934.3|745934.3|747938.8|745938.8|747841.4|745841.4|28
1626712800000|2021-07-19 16:40:00|747933.2|745933.2|747940.3|745940.3|747954.6|745954.6|747920.5|745920.5|32
1626712810000|2021-07-19 16:40:10|747939.7|745939.7|747913.2|745913.2|747953.1|745953.1|747903|745903|30
1626712820000|2021-07-19 16:40:20|747909.6|745909.6|747925.4|745925.4|747958.4|745958.4|747909.6|745909.6|23
1626712830000|2021-07-19 16:40:30|747925.2|745925.2|747909.9|745909.9|747946.8|745946.8|747908.8|745908.8|25
1626712840000|2021-07-19 16:40:40|747909.4|745909.4|747909.9|745909.9|747946.2|745946.2|747907.3|745907.3|19
1626712850000|2021-07-19 16:40:50|747929.6|745929.6|747943.6|745943.6|747945.1|745945.1|747908.8|745908.8|21
1626712860000|2021-07-19 16:41:00|747932.1|745932.1|747928.2|745928.2|747948.8|745948.8|747906.4|745906.4|27
1626712870000|2021-07-19 16:41:10|747930.1|745930.1|747931.8|745931.8|747961.4|745961.4|747926.3|745926.3|24
1626712880000|2021-07-19 16:41:20|747930.8|745930.8|747936.4|745936.4|747958.6|745958.6|747928.7|745928.7|23
1626712890000|2021-07-19 16:41:30|747938.4|745938.4|747933.4|745933.4|747992.9|746450.3|747440.3|745930.5|30
1626712900000|2021-07-19 16:41:40|747933.6|745933.6|747951.5|745951.5|747968|746468|747463.8|745932.6|30
1626712910000|2021-07-19 16:41:50|747948.2|745948.2|747948.5|745948.5|747983|746458.4|747442.6|745943.9|22
1626712920000|2021-07-19 16:42:00|747944|745944|747589.5|746589.5|748096.8|746597|747447.1|745939.5|34
1626712930000|2021-07-19 16:42:10|747594.9|746594.9|748094.8|746094.8|748116.4|746607.2|747588.4|746079.4|40
1626712940000|2021-07-19 16:42:20|748093|746093|747603.3|746603.3|748116|746615.5|747601.1|746083.5|39
1626712950000|2021-07-19 16:42:30|747609.2|746609.2|747603.1|746603.1|748127.1|746620|747600|746094.6|39
1626712960000|2021-07-19 16:42:40|747604.2|746604.2|748093.8|746093.8|748117.8|746611.7|747592.2|746081.1|40
1626712970000|2021-07-19 16:42:50|748112|746112|748102.6|746102.6|748126.4|746126.4|748094.4|746094.4|39
1626712980000|2021-07-19 16:43:00|748086.3|746086.3|748088.9|746088.9|748115.2|746601.3|747588.5|746086.3|34
1626712990000|2021-07-19 16:43:10|748084.2|746084.2|748098.1|746098.1|748106.9|746609|747585.1|746084.2|35
1626713000000|2021-07-19 16:43:20|748104.8|746104.8|748114.3|746114.3|748115.6|746115.6|748082.9|746082.9|38
1626713010000|2021-07-19 16:43:30|748111|746111|748086.3|746086.3|748115|746617.3|747601|746078.4|35
1626713020000|2021-07-19 16:43:40|748107.2|746107.2|748116.3|746116.3|748126.6|746614.6|747603.2|746075.6|40
1626713030000|2021-07-19 16:43:50|748119|746119|748121.9|746121.9|748132.2|746628.3|747616.6|746090.6|40
1626713040000|2021-07-19 16:44:00|748122.3|746122.3|748004.9|746004.9|748122.3|746122.3|748004.9|746004.9|36
1626713050000|2021-07-19 16:44:10|748002.9|746002.9|748002|746002|748039.6|746039.6|747993.6|745993.6|34
1626713060000|2021-07-19 16:44:20|748016.3|746016.3|748016|746016|748049.1|746049.1|748009.1|746009.1|32
1626713070000|2021-07-19 16:44:30|748014|746014|748013.5|746013.5|748046.2|746046.2|748005.3|746005.3|32
1626713080000|2021-07-19 16:44:40|748008.1|746008.1|748000.8|746000.8|748030.4|746030.4|747998.1|745998.1|31
1626713090000|2021-07-19 16:44:50|748007.7|746007.7|748020.4|746020.4|748050.3|746050.3|748003.1|746003.1|29
1626713100000|2021-07-19 16:45:00|748002.2|746002.2|747994.8|745994.8|748046.8|746046.8|747973.4|745973.4|38
1626713110000|2021-07-19 16:45:10|747977.4|745977.4|748084.5|746084.5|748084.5|746084.5|747968.6|745968.6|35
1626713120000|2021-07-19 16:45:20|748055.3|746055.3|748106.7|746106.7|748106.7|746106.7|748055.3|746055.3|38
1626713130000|2021-07-19 16:45:30|748092.5|746092.5|748071.5|746071.5|748125.7|746125.7|748057.4|746057.4|40
1626713140000|2021-07-19 16:45:40|748105.6|746105.6|748093.8|746093.8|748121.6|746607.3|747607.3|746031.8|39
1626713150000|2021-07-19 16:45:50|748086.6|746086.6|748243.7|746243.7|748249|746249|748048.1|746048.1|36
1626713160000|2021-07-19 16:46:00|748240.5|746240.5|748170.7|746170.7|748266.8|746266.8|748161.3|746161.3|33
1626713170000|2021-07-19 16:46:10|748171.2|746171.2|748145.1|746145.1|748185.5|746185.5|748106.7|746106.7|34
1626713180000|2021-07-19 16:46:20|748141.5|746141.5|748084.1|746084.1|748156|746156|748084.1|746084.1|33
1626713190000|2021-07-19 16:46:30|748088.2|746088.2|748051.7|746051.7|748121.9|746121.9|748048|746048|31
1626713200000|2021-07-19 16:46:40|748054.2|746054.2|748053.4|746053.4|748082.3|746082.3|747993.3|745993.3|38
1626713210000|2021-07-19 16:46:50|748038.3|746038.3|748051.4|746051.4|748077.2|746077.2|748014.2|746014.2|36
1626713220000|2021-07-19 16:47:00|748049.4|746049.4|748028.5|746028.5|748074.4|746074.4|748028.5|746028.5|35
1626713230000|2021-07-19 16:47:10|748030.4|746030.4|748011.3|746011.3|748052|746052|748000.2|746000.2|36
1626713240000|2021-07-19 16:47:20|748007|746007|748006.2|746006.2|748007.6|746007.6|747947.6|745947.6|31
1626713250000|2021-07-19 16:47:30|748004.3|746004.3|748050.7|746050.7|748064.9|746064.9|748004.3|746004.3|25
1626713260000|2021-07-19 16:47:40|748048.7|746048.7|748081.5|746081.5|748081.5|746081.5|748045.4|746045.4|28
1626713270000|2021-07-19 16:47:50|748062.7|746062.7|748086.8|746086.8|748086.8|746086.8|748044.3|746044.3|29
1626713280000|2021-07-19 16:48:00|748081.4|746081.4|748073.3|746073.3|748098.5|746098.5|748071.3|746071.3|34
1626713290000|2021-07-19 16:48:10|748083.7|746083.7|748086.4|746086.4|748100.6|746100.6|748075.7|746075.7|36
1626713300000|2021-07-19 16:48:20|748086.3|746086.3|748150.7|746150.7|748155.8|746155.8|748085.1|746085.1|35
1626713310000|2021-07-19 16:48:30|748143.8|746143.8|748110|746110|748184.4|746184.4|748110|746110|37
1626713320000|2021-07-19 16:48:40|748127.3|746127.3|748120.7|746120.7|748127.3|746127.3|748050.6|746050.6|35
1626713330000|2021-07-19 16:48:50|748127.5|746127.5|748126.3|746126.3|748131.7|746131.7|748116.8|746116.8|24
1626713340000|2021-07-19 16:49:00|748144.3|746144.3|748141|746141|748156.2|746156.2|748117.4|746117.4|34
1626713350000|2021-07-19 16:49:10|748142.2|746142.2|748170.3|746170.3|748178.8|746178.8|748125.5|746125.5|36
1626713360000|2021-07-19 16:49:20|748168.9|746168.9|748157.8|746157.8|748168.9|746168.9|748152.8|746152.8|32
1626713370000|2021-07-19 16:49:30|748156.6|746156.6|748127.8|746127.8|748163.3|746163.3|748117|746117|18
1626713380000|2021-07-19 16:49:40|748127.5|746127.5|748261.2|746261.2|748324|746850.3|747796.9|746113.7|32
1626713390000|2021-07-19 16:49:50|748271.8|746271.8|748274.8|746274.8|748276.4|746276.4|748260.4|746260.4|28
1626713400000|2021-07-19 16:50:00|748273.4|746273.4|748278.6|746278.6|748278.6|746278.6|748263.6|746263.6|26
1626713410000|2021-07-19 16:50:10|748274.9|746274.9|748268.4|746268.4|748276.3|746276.3|748259.2|746259.2|27
1626713420000|2021-07-19 16:50:20|748267.8|746267.8|748225.6|746225.6|748271.6|746271.6|748220.3|746220.3|29
1626713430000|2021-07-19 16:50:30|748224.8|746224.8|748257.3|746257.3|748263.1|746263.1|748216.7|746216.7|33
1626713440000|2021-07-19 16:50:40|748255.1|746255.1|748273.2|746273.2|748292.7|746292.7|748255.1|746255.1|32
1626713450000|2021-07-19 16:50:50|748279.3|746279.3|748264.8|746264.8|748280.7|746280.7|748249|746249|31
1626713460000|2021-07-19 16:51:00|748266.4|746266.4|748278.5|746278.5|748296.5|746296.5|748263.8|746263.8|30
1626713470000|2021-07-19 16:51:10|748344.8|746344.8|748356.6|746356.6|748361.4|746361.4|748338.9|746338.9|32
1626713480000|2021-07-19 16:51:20|748351.8|746351.8|748248.2|746248.2|748357.1|746357.1|748240.1|746240.1|34
1626713490000|2021-07-19 16:51:30|748252.7|746252.7|748273.7|746273.7|748286.3|746286.3|748243.2|746243.2|30
1626713500000|2021-07-19 16:51:40|748273.6|746273.6|748212.2|746212.2|748274.2|746274.2|748199.9|746199.9|31
1626713510000|2021-07-19 16:51:50|748217.8|746217.8|748178.9|746178.9|748217.8|746217.8|748173.9|746173.9|31
1626713520000|2021-07-19 16:52:00|748182.9|746182.9|748183.7|746183.7|748190.6|746190.6|748147.8|746147.8|27
1626713530000|2021-07-19 16:52:10|748179.1|746179.1|748159.4|746159.4|748179.8|746179.8|748134.9|746134.9|31
1626713540000|2021-07-19 16:52:20|748148.7|746148.7|748149.1|746149.1|748172.8|746172.8|748144.5|746144.5|28
1626713550000|2021-07-19 16:52:30|748127.7|746127.7|748114.7|746114.7|748129.7|746129.7|748107.4|746107.4|29
1626713560000|2021-07-19 16:52:40|748115.8|746115.8|748108.2|746108.2|748122.7|746122.7|748099.4|746099.4|33
1626713570000|2021-07-19 16:52:50|748111.2|746111.2|748064.3|746064.3|748123.7|746123.7|748053.8|746053.8|34
1626713580000|2021-07-19 16:53:00|748070.9|746070.9|748069.3|746069.3|748078.9|746078.9|748058.7|746058.7|35
1626713590000|2021-07-19 16:53:10|748068.3|746068.3|748063.1|746063.1|748084.4|746084.4|748056.7|746056.7|28
1626713600000|2021-07-19 16:53:20|748072.3|746072.3|748065|746065|748095.2|746095.2|748050.9|746050.9|32
1626713610000|2021-07-19 16:53:30|748062.6|746062.6|748059.7|746059.7|748086.8|746086.8|748056.9|746056.9|31
1626713620000|2021-07-19 16:53:40|748069.7|746069.7|748058.7|746058.7|748084.9|746084.9|748058.2|746058.2|24
1626713630000|2021-07-19 16:53:50|748050.7|746050.7|748042.7|746042.7|748069.7|746069.7|748006|746006|31
1626713640000|2021-07-19 16:54:00|748040.3|746040.3|748037.3|746037.3|748055|746055|748012.3|746012.3|36
1626713650000|2021-07-19 16:54:10|748046.6|746046.6|748060|746060|748075.2|746075.2|748019.9|746019.9|38
1626713660000|2021-07-19 16:54:20|748076.8|746076.8|748027.5|746027.5|748137.5|746137.5|748026.9|746026.9|38
1626713670000|2021-07-19 16:54:30|748027.2|746027.2|748059.7|746059.7|748108.9|746108.9|748003.7|746003.7|37
1626713680000|2021-07-19 16:54:40|748058.5|746058.5|748069.9|746069.9|748079.1|746079.1|748049.7|746049.7|24
1626713690000|2021-07-19 16:54:50|748069.8|746069.8|748041|746041|748079.3|746079.3|748032.2|746032.2|32
1626713700000|2021-07-19 16:55:00|748049.4|746049.4|748071.5|746071.5|748078.1|746078.1|748028.9|746028.9|36
1626713710000|2021-07-19 16:55:10|748075|746075|748085.7|746085.7|748100.1|746100.1|748070.2|746070.2|33
1626713720000|2021-07-19 16:55:20|748121.3|746121.3|748128.4|746128.4|748163.2|746163.2|748107.4|746107.4|35
1626713730000|2021-07-19 16:55:30|748126.4|746126.4|748062.7|746062.7|748139.3|746139.3|748062.7|746062.7|36
1626713740000|2021-07-19 16:55:40|748066|746066|748098.8|746098.8|748100.4|746100.4|748050.2|746050.2|31
1626713750000|2021-07-19 16:55:50|748100.7|746100.7|748090|746090|748100.7|746100.7|748067.9|746067.9|28
1626713760000|2021-07-19 16:56:00|748088.6|746088.6|748125.6|746125.6|748152|746152|748080.5|746080.5|37
1626713770000|2021-07-19 16:56:10|748082.2|746082.2|748082.8|746082.8|748103.3|746103.3|748073.5|746073.5|33
1626713780000|2021-07-19 16:56:20|748071.5|746071.5|748062.3|746062.3|748080.8|746080.8|748057.9|746057.9|33
1626713790000|2021-07-19 16:56:30|748080.2|746080.2|748055.8|746055.8|748080.2|746080.2|748038.7|746038.7|31
1626713800000|2021-07-19 16:56:40|748054.7|746054.7|748055.2|746055.2|748058.1|746058.1|748049.4|746049.4|21
1626713810000|2021-07-19 16:56:50|748050.6|746050.6|748031.3|746031.3|748055.5|746055.5|748006.6|746006.6|25
1626713820000|2021-07-19 16:57:00|748035.7|746035.7|747996.8|745996.8|748039.3|746039.3|747988|745988|33
1626713830000|2021-07-19 16:57:10|748015.8|746015.8|747962.3|745962.3|748015.8|746435.8|747435.8|745946.1|29
1626713840000|2021-07-19 16:57:20|747962.4|745962.4|747949|745949|747967.8|745967.8|747933.4|745933.4|33
1626713850000|2021-07-19 16:57:30|747950.4|745950.4|747977.7|745977.7|748004.6|746004.6|747950.4|745950.4|28
1626713860000|2021-07-19 16:57:40|747977.3|745977.3|748031.7|746031.7|748046.8|746046.8|747977.3|745977.3|29
1626713870000|2021-07-19 16:57:50|748029.1|746029.1|748013|746013|748044|746044|748008.7|746008.7|30
1626713880000|2021-07-19 16:58:00|748011.9|746011.9|748020.9|746020.9|748040.9|746040.9|748011.9|746011.9|34
1626713890000|2021-07-19 16:58:10|748019.7|746019.7|748023.4|746023.4|748049.2|746049.2|748019.7|746019.7|35
1626713900000|2021-07-19 16:58:20|748030.2|746030.2|747979.3|745979.3|748030.2|746030.2|747979.3|745979.3|30
1626713910000|2021-07-19 16:58:30|747993.3|745993.3|747996.9|745996.9|748003.6|746003.6|747981.4|745981.4|28
1626713920000|2021-07-19 16:58:40|747995.4|745995.4|747997|745997|748003.3|746003.3|747976|745976|24
1626713930000|2021-07-19 16:58:50|747996.6|745996.6|748025.3|746025.3|748041|746041|747996.1|745996.1|28
1626760860000|2021-07-20 06:01:00|747190.1|745190.1|747174.4|745174.4|747226.7|745226.7|747150|745150|27
1626760870000|2021-07-20 06:01:10|747173.3|745173.3|747172.5|745172.5|747186.2|745186.2|747171.2|745171.2|16
1626760880000|2021-07-20 06:01:20|747182.6|745182.6|747166.8|745166.8|747184.5|745184.5|747166.8|745166.8|9
1626760890000|2021-07-20 06:01:30|747164.6|745164.6|747164.7|745164.7|747178.6|745178.6|747150.3|745150.3|16
1626760900000|2021-07-20 06:01:40|747169.7|745169.7|747157|745157|747177.4|745177.4|747153.3|745153.3|13
1626760910000|2021-07-20 06:01:50|747158.9|745158.9|747160.1|745160.1|747160.1|745160.1|747145.8|745145.8|7
1626760920000|2021-07-20 06:02:00|747127.3|745127.3|747117.2|745117.2|747147.8|745147.8|747092.7|745092.7|31
1626760930000|2021-07-20 06:02:10|747104.8|745104.8|747129.9|745129.9|747155.6|745155.6|747104.8|745104.8|29
1626760940000|2021-07-20 06:02:20|747131.8|745131.8|747119.1|745119.1|747137.9|745137.9|747098|745098|22
1626760950000|2021-07-20 06:02:30|747117.2|745117.2|747101.6|745101.6|747121.3|745121.3|747092.2|745092.2|28
1626760960000|2021-07-20 06:02:40|747110.9|745110.9|747111.6|745111.6|747135.8|745135.8|747089.2|745089.2|24
1626760970000|2021-07-20 06:02:50|747095.5|745095.5|747088.3|745088.3|747117.2|745117.2|747086.1|745086.1|25
1626760980000|2021-07-20 06:03:00|747088.1|745088.1|747142.5|745142.5|747150.8|745150.8|747050.4|745050.4|32
1626760990000|2021-07-20 06:03:10|747141.9|745141.9|747169|745169|747192.8|745192.8|747128.2|745128.2|29
1626761000000|2021-07-20 06:03:20|747193|745193|747135.9|745135.9|747197|745197|747135.9|745135.9|27
1626761010000|2021-07-20 06:03:30|747141.3|745141.3|747124.5|745124.5|747155.2|745155.2|747110.5|745110.5|32
1626761020000|2021-07-20 06:03:40|747110.5|745110.5|747119.6|745119.6|747132.3|745132.3|747110.5|745110.5|11
1626761030000|2021-07-20 06:03:50|747146.6|745146.6|747136.9|745136.9|747157.7|745157.7|747133.2|745133.2|17
1626761040000|2021-07-20 06:04:00|747131.6|745131.6|747108.3|745108.3|747160.9|745160.9|747108.3|745108.3|27
1626761050000|2021-07-20 06:04:10|747122.4|745122.4|747119.5|745119.5|747135.4|745135.4|747094.2|745094.2|24
1626761060000|2021-07-20 06:04:20|747097.3|745097.3|747149|745149|747149|745149|747096.2|745096.2|19
1626761070000|2021-07-20 06:04:30|747138|745138|747104.7|745104.7|747153|745153|747087.9|745087.9|27
1626761080000|2021-07-20 06:04:40|747105.1|745105.1|747107|745107|747138.8|745138.8|747089.4|745089.4|19
1626761090000|2021-07-20 06:04:50|747106.7|745106.7|747098.7|745098.7|747122.1|745122.1|747093.4|745093.4|16
1626761100000|2021-07-20 06:05:00|747097.4|745097.4|747113.5|745113.5|747116.5|745116.5|747078.6|745078.6|23
1626761110000|2021-07-20 06:05:10|747107.8|745107.8|747169.4|745169.4|747173.4|745173.4|747101.8|745101.8|24
1626761120000|2021-07-20 06:05:20|747167.4|745167.4|747197.8|745197.8|747215.8|745215.8|747164.3|745164.3|25
1626761130000|2021-07-20 06:05:30|747184.5|745184.5|747194|745194|747207.7|745207.7|747181.4|745181.4|17
1626761140000|2021-07-20 06:05:40|747199.5|745199.5|747191.7|745191.7|747204.9|745204.9|747182.2|745182.2|16
1626761150000|2021-07-20 06:05:50|747191.5|745191.5|747276.8|745276.8|747284.3|745284.3|747191.5|745191.5|17
1626761160000|2021-07-20 06:06:00|747277.3|745277.3|747290.9|745290.9|747292.6|745292.6|747267.8|745267.8|20
1626761170000|2021-07-20 06:06:10|747277.1|745277.1|747289|745289|747294.4|745294.4|747271.5|745271.5|18
1626761180000|2021-07-20 06:06:20|747293.5|745293.5|747306.7|745306.7|747306.7|745306.7|747279.5|745279.5|25
1626761190000|2021-07-20 06:06:30|747305.4|745305.4|747253.3|745253.3|747307.8|745307.8|747243.3|745243.3|23
1626761200000|2021-07-20 06:06:40|747254.7|745254.7|747184|745184|747269.9|745269.9|747168.9|745168.9|25
1626761210000|2021-07-20 06:06:50|747185|745185|747219.8|745219.8|747219.8|745219.8|747185|745185|19
1626761220000|2021-07-20 06:07:00|747203.2|745203.2|747180.9|745180.9|747215.4|745215.4|747174.9|745174.9|25
1626761230000|2021-07-20 06:07:10|747186.4|745186.4|747195.3|745195.3|747213.5|745213.5|747174.2|745174.2|25
1626761240000|2021-07-20 06:07:20|747194.1|745194.1|747213.9|745213.9|747222.5|745222.5|747184|745184|13
1626761250000|2021-07-20 06:07:30|747216.1|745216.1|747206.5|745206.5|747222|745222|747198.6|745198.6|17
1626761260000|2021-07-20 06:07:40|747210.4|745210.4|747180|745180|747220.5|745220.5|747171.3|745171.3|23
1626761270000|2021-07-20 06:07:50|747177.2|745177.2|747189.5|745189.5|747220.2|745220.2|747161.6|745161.6|18
1626761280000|2021-07-20 06:08:00|747194.8|745194.8|747175.7|745175.7|747194.8|745194.8|747173.5|745173.5|5
1626761290000|2021-07-20 06:08:10|747168|745168|747097.2|745097.2|747190.5|745190.5|747083|745083|28
1626761300000|2021-07-20 06:08:20|747090.6|745090.6|747152.2|745152.2|747180.5|745180.5|747072.7|745072.7|31
1626761310000|2021-07-20 06:08:30|747166.9|745166.9|747182.1|745182.1|747291.2|745291.2|747151.9|745151.9|27
1626761320000|2021-07-20 06:08:40|747176.6|745176.6|747189.2|745189.2|747266.2|745266.2|747149.8|745149.8|22
1626761330000|2021-07-20 06:08:50|747185.5|745185.5|747169.8|745169.8|747228|745228|747167|745167|30
1626761340000|2021-07-20 06:09:00|747167.2|745167.2|747136.2|745136.2|747192.5|745192.5|747134|745134|23
1626761350000|2021-07-20 06:09:10|747153.2|745153.2|747134.4|745134.4|747195|745195|747134.4|745134.4|29
1626761360000|2021-07-20 06:09:20|747200.8|745200.8|747158.2|745158.2|747200.8|745200.8|747143.6|745143.6|22
1626761370000|2021-07-20 06:09:30|747177.1|745177.1|747178.9|745178.9|747220|745220|747116.8|745116.8|34
1626761380000|2021-07-20 06:09:40|747179.7|745179.7|747171|745171|747223.1|745223.1|747167|745167|27
1626761390000|2021-07-20 06:09:50|747181.2|745181.2|747188.9|745188.9|747205.8|745205.8|747167.7|745167.7|24
1626761400000|2021-07-20 06:10:00|747185.7|745185.7|747166.4|745166.4|747194.4|745194.4|747147.7|745147.7|24
1626761410000|2021-07-20 06:10:10|747181.7|745181.7|747135.1|745135.1|747181.7|745181.7|747133.6|745133.6|22
1626761420000|2021-07-20 06:10:20|747139.6|745139.6|747135.6|745135.6|747145.7|745145.7|747116.6|745116.6|24
1626761430000|2021-07-20 06:10:30|747128|745128|747143.3|745143.3|747147.5|745147.5|747115.5|745115.5|17
1626761440000|2021-07-20 06:10:40|747144.6|745144.6|747149.5|745149.5|747165.5|745165.5|747115.5|745115.5|25
1626761450000|2021-07-20 06:10:50|747142.5|745142.5|747133.7|745133.7|747162.9|745162.9|747125.8|745125.8|21
1626761460000|2021-07-20 06:11:00|747127.8|745127.8|747149.1|745149.1|747149.1|745149.1|747127.8|745127.8|17
1626761470000|2021-07-20 06:11:10|747147.8|745147.8|747129|745129|747182.6|745182.6|747121.9|745121.9|23
1626761480000|2021-07-20 06:11:20|747133.7|745133.7|747163.5|745163.5|747173.5|745173.5|747122|745122|20
1626761490000|2021-07-20 06:11:30|747165|745165|747162.5|745162.5|747174.9|745174.9|747161.9|745161.9|13
1626761500000|2021-07-20 06:11:40|747158.6|745158.6|747189.3|745189.3|747220.6|745220.6|747158.6|745158.6|28
1626761510000|2021-07-20 06:11:50|747189.4|745189.4|747175|745175|747223|745223|747175|745175|25
1626761520000|2021-07-20 06:12:00|747200|745200|747170.7|745170.7|747213.8|745213.8|747153.5|745153.5|26
1626761530000|2021-07-20 06:12:10|747191.9|745191.9|747177.6|745177.6|747194.3|745194.3|747162.2|745162.2|21
1626761540000|2021-07-20 06:12:20|747181.8|745181.8|747160.1|745160.1|747194|745194|747157.1|745157.1|19
1626761550000|2021-07-20 06:12:30|747147.2|745147.2|747158.2|745158.2|747177.4|745177.4|747137.6|745137.6|25
1626761560000|2021-07-20 06:12:40|747157.4|745157.4|747153.3|745153.3|747158.2|745158.2|747143.2|745143.2|13
1626761570000|2021-07-20 06:12:50|747157|745157|747203.7|745203.7|747214.6|745214.6|747157|745157|22
1626761580000|2021-07-20 06:13:00|747201.1|745201.1|747194.5|745194.5|747202.8|745202.8|747177.9|745177.9|21
1626761590000|2021-07-20 06:13:10|747179.3|745179.3|747306.9|745306.9|747328.6|745328.6|747179.3|745179.3|31
1626761600000|2021-07-20 06:13:20|747310.1|745310.1|747264.9|745264.9|747328.9|745328.9|747239.5|745239.5|26
1626761610000|2021-07-20 06:13:30|747318.7|745318.7|747369.7|745369.7|747384.2|745384.2|747295.4|745295.4|26
1626761620000|2021-07-20 06:13:40|747350.3|745350.3|747358.9|745358.9|747370.5|745370.5|747350.3|745350.3|20
1626761630000|2021-07-20 06:13:50|747358.1|745358.1|747390.5|745390.5|747443|745443|747355.4|745355.4|24
1626761640000|2021-07-20 06:14:00|747397|745397|747429|745429|747485.2|745485.2|747354.7|745354.7|31
1626761650000|2021-07-20 06:14:10|747433.3|745433.3|747439|745439|747507.5|745507.5|747431.6|745431.6|29
1626761660000|2021-07-20 06:14:20|747490.1|745490.1|747395.3|745395.3|747503.5|745503.5|747394.1|745394.1|36
1626761670000|2021-07-20 06:14:30|747394.7|745394.7|747357.9|745357.9|747400.1|745400.1|747348.3|745348.3|30
1626761680000|2021-07-20 06:14:40|747456.5|745456.5|747439.7|745439.7|747485.2|745485.2|747409.8|745409.8|24
1626761690000|2021-07-20 06:14:50|747444.6|745444.6|747466.7|745466.7|747477.3|745477.3|747430.5|745430.5|24
1626761700000|2021-07-20 06:15:00|747467.7|745467.7|747385.5|745385.5|747467.7|745467.7|747354.8|745354.8|30
1626761710000|2021-07-20 06:15:10|747381.6|745381.6|747338.3|745338.3|747381.6|745381.6|747334.5|745334.5|22
1626761720000|2021-07-20 06:15:20|747331|745331|747281.5|745281.5|747369.5|745369.5|747281.5|745281.5|27
1626761730000|2021-07-20 06:15:30|747305.5|745305.5|747307.7|745307.7|747361.3|745361.3|747301.2|745301.2|25
1626761740000|2021-07-20 06:15:40|747315.4|745315.4|747335.9|745335.9|747440.1|745440.1|747307.1|745307.1|30
1626761750000|2021-07-20 06:15:50|747330.9|745330.9|747370.4|745370.4|747389.9|745389.9|747330.9|745330.9|15
1626761760000|2021-07-20 06:16:00|747366.6|745366.6|747431.6|745431.6|747450.9|745450.9|747366.6|745366.6|32
1626761770000|2021-07-20 06:16:10|747393.1|745393.1|747312.3|745312.3|747393.1|745393.1|747312.3|745312.3|15
1626761780000|2021-07-20 06:16:20|747325.8|745325.8|747365.5|745365.5|747443.4|745443.4|747311.3|745311.3|25
1626761790000|2021-07-20 06:16:30|747364.8|745364.8|747338.3|745338.3|747393.1|745393.1|747309.4|745309.4|25
1626761800000|2021-07-20 06:16:40|747428.3|745428.3|747362.3|745362.3|747430.8|745430.8|747312.2|745312.2|27
1626761810000|2021-07-20 06:16:50|747359.3|745359.3|747353.8|745353.8|747403.3|745403.3|747308.2|745308.2|34
1626761820000|2021-07-20 06:17:00|747360.4|745360.4|747345.6|745345.6|747421.9|745421.9|747316.4|745316.4|28
1626761830000|2021-07-20 06:17:10|747345.3|745345.3|747381.1|745381.1|747470.8|745470.8|747337.5|745337.5|29
1626761840000|2021-07-20 06:17:20|747398.9|745398.9|747442.4|745442.4|747463.6|745463.6|747273.2|745273.2|36
1626761850000|2021-07-20 06:17:30|747427.7|745427.7|747356.2|745356.2|747454|745454|747333.9|745333.9|33
1626761860000|2021-07-20 06:17:40|747405.1|745405.1|747449.2|745449.2|747474.3|745474.3|747405.1|745405.1|26
1626761870000|2021-07-20 06:17:50|747442.3|745442.3|747454.2|745454.2|747468.6|745468.6|747442.3|745442.3|21
1626761880000|2021-07-20 06:18:00|747441.1|745441.1|747431.6|745431.6|747462|745462|747415.3|745415.3|27
1626761890000|2021-07-20 06:18:10|747431.1|745431.1|747390.7|745390.7|747453.2|745453.2|747390.7|745390.7|29
1626761900000|2021-07-20 06:18:20|747408.8|745408.8|747367.6|745367.6|747408.8|745408.8|747356|745356|26
1626761910000|2021-07-20 06:18:30|747372.8|745372.8|747370.9|745370.9|747380.5|745380.5|747340.3|745340.3|21
1626761920000|2021-07-20 06:18:40|747367|745367|747342.7|745342.7|747371.9|745371.9|747342.7|745342.7|20
1626761930000|2021-07-20 06:18:50|747357.8|745357.8|747338|745338|747392.9|745392.9|747338|745338|22
1626761940000|2021-07-20 06:19:00|747314|745314|747301.3|745301.3|747376.5|745376.5|747283.2|745283.2|32
1626761950000|2021-07-20 06:19:10|747297.9|745297.9|747285.1|745285.1|747307.4|745307.4|747269.6|745269.6|26
1626761960000|2021-07-20 06:19:20|747281.9|745281.9|747178.5|745178.5|747328.4|745328.4|747178.5|745178.5|37
1626761970000|2021-07-20 06:19:30|747184.8|745184.8|747155.3|745155.3|747271.8|745271.8|747139.3|745139.3|31
1626761980000|2021-07-20 06:19:40|747232.7|745232.7|747137.4|745137.4|747239|745239|747096.5|745096.5|31
1626761990000|2021-07-20 06:19:50|747138.1|745138.1|747108.1|745108.1|747140.7|745140.7|747101.1|745101.1|20
1626762000000|2021-07-20 06:20:00|747103|745103|747103|745103|747117|745117|747079.4|745079.4|20
1626762010000|2021-07-20 06:20:10|747097.9|745097.9|747141.8|745141.8|747232.8|745232.8|747097.9|745097.9|27
1626762020000|2021-07-20 06:20:20|747157|745157|747106.7|745106.7|747157.2|745157.2|747106.2|745106.2|20
1626762030000|2021-07-20 06:20:30|747109|745109|747117.7|745117.7|747145.3|745145.3|747103.2|745103.2|23
1626762040000|2021-07-20 06:20:40|747116.7|745116.7|747010.2|745010.2|747129.3|745129.3|747000.8|745000.8|26
1626762050000|2021-07-20 06:20:50|747009.4|745009.4|746969.6|744969.6|747028.1|745028.1|746967.4|744967.4|25
1626762060000|2021-07-20 06:21:00|746968.1|744968.1|746987.1|744987.1|747011.7|745011.7|746955.1|744955.1|27
1626762070000|2021-07-20 06:21:10|746995.5|744995.5|747034|745034|747034|745034|746963.2|744963.2|26
1626762080000|2021-07-20 06:21:20|747037.6|745037.6|747106.3|745106.3|747106.3|745106.3|746968.6|744968.6|31
1626762090000|2021-07-20 06:21:30|747031.2|745031.2|747055.5|745055.5|747072.2|745072.2|747031.2|745031.2|26
1626762100000|2021-07-20 06:21:40|747059.2|745059.2|747045.2|745045.2|747073.3|745073.3|747045.2|745045.2|12
1626762110000|2021-07-20 06:21:50|747074.3|745074.3|747065.6|745065.6|747084.9|745084.9|747054.7|745054.7|15
1626762120000|2021-07-20 06:22:00|747064.3|745064.3|747077.9|745077.9|747091.4|745091.4|747020.4|745020.4|23
1626762130000|2021-07-20 06:22:10|747059.9|745059.9|747101.2|745101.2|747101.2|745101.2|747057.2|745057.2|19
1626762140000|2021-07-20 06:22:20|747098.8|745098.8|747063.2|745063.2|747114.8|745114.8|747021|745021|26
1626762150000|2021-07-20 06:22:30|747131|745131|747060.2|745060.2|747131|745131|747027.2|745027.2|27
1626762160000|2021-07-20 06:22:40|747041.5|745041.5|747056.4|745056.4|747080.8|745080.8|747024.1|745024.1|20
1626762170000|2021-07-20 06:22:50|747056.6|745056.6|747032|745032|747098.2|745098.2|747030.6|745030.6|21
1626762180000|2021-07-20 06:23:00|747031|745031|747043.2|745043.2|747117.5|745117.5|747030|745030|26
1626762190000|2021-07-20 06:23:10|747045|745045|747065.9|745065.9|747101.7|745101.7|747033|745033|31
1626762200000|2021-07-20 06:23:20|747049.3|745049.3|747098.2|745098.2|747144.5|745144.5|747049.3|745049.3|26
1626762210000|2021-07-20 06:23:30|747080.1|745080.1|747122.6|745122.6|747138.5|745138.5|747057.5|745057.5|29
1626762220000|2021-07-20 06:23:40|747124.2|745124.2|747143.6|745143.6|747175.4|745175.4|747124.2|745124.2|27
1626762230000|2021-07-20 06:23:50|747110.3|745110.3|747083.3|745083.3|747197.7|745197.7|747051|745051|30
1626762240000|2021-07-20 06:24:00|747091.5|745091.5|747043.2|745043.2|747125.1|745125.1|747038.2|745038.2|27
1626762250000|2021-07-20 06:24:10|747070.1|745070.1|747076.4|745076.4|747155.5|745155.5|747033.9|745033.9|35
1626762260000|2021-07-20 06:24:20|747055.3|745055.3|747061.3|745061.3|747091.8|745091.8|747030.2|745030.2|16
1626762270000|2021-07-20 06:24:30|747061.9|745061.9|747038.5|745038.5|747102.4|745102.4|747030|745030|28
1626762280000|2021-07-20 06:24:40|747033.5|745033.5|747104.2|745104.2|747155.4|745155.4|747003.8|745003.8|34
1626762290000|2021-07-20 06:24:50|747114.3|745114.3|747155.3|745155.3|747195.4|745195.4|747069.1|745069.1|34
1626762300000|2021-07-20 06:25:00|747151.5|745151.5|747133|745133|747154.8|745154.8|747069.1|745069.1|34
1626762310000|2021-07-20 06:25:10|747119|745119|747058.6|745058.6|747143.1|745143.1|747046.3|745046.3|38
1626762320000|2021-07-20 06:25:20|747060.1|745060.1|747091.5|745091.5|747105.8|745105.8|747049|745049|26
1626762330000|2021-07-20 06:25:30|747107.7|745107.7|747096.3|745096.3|747166.8|745166.8|747088.8|745088.8|31
1626762340000|2021-07-20 06:25:40|747095.4|745095.4|747136.4|745136.4|747136.4|745136.4|747062|745062|25
1626762350000|2021-07-20 06:25:50|747119.5|745119.5|747146.4|745146.4|747155|745155|747114|745114|20
1626762360000|2021-07-20 06:26:00|747145.1|745145.1|747141.6|745141.6|747158.4|745158.4|747112|745112|23
1626762370000|2021-07-20 06:26:10|747149.6|745149.6|747120.2|745120.2|747177.8|745177.8|747085.7|745085.7|27
1626762380000|2021-07-20 06:26:20|747104.8|745104.8|747084.8|745084.8|747108.3|745108.3|747071.4|745071.4|30
1626762390000|2021-07-20 06:26:30|747098.8|745098.8|747099.4|745099.4|747112.2|745112.2|747069.7|745069.7|33
1626762400000|2021-07-20 06:26:40|747085.3|745085.3|747099.5|745099.5|747138.1|745138.1|747065.1|745065.1|24
1626762410000|2021-07-20 06:26:50|747104.1|745104.1|747119.5|745119.5|747137|745137|747082.8|745082.8|30
1626762420000|2021-07-20 06:27:00|747141.8|745141.8|747089|745089|747141.8|745141.8|747067.5|745067.5|25
1626762430000|2021-07-20 06:27:10|747108.1|745108.1|747068.8|745068.8|747108.1|745108.1|747061.8|745061.8|23
1626762440000|2021-07-20 06:27:20|747066.5|745066.5|747076.2|745076.2|747101.1|745101.1|747066.4|745066.4|30
1626762450000|2021-07-20 06:27:30|747083.1|745083.1|746975.1|744975.1|747086.2|745086.2|746975.1|744975.1|33
1626762460000|2021-07-20 06:27:40|746957.4|744957.4|746936.7|744936.7|746992|744992|746905.7|744905.7|31
1626762470000|2021-07-20 06:27:50|746941.3|744941.3|746931.1|744931.1|746971.4|744971.4|746915.4|744915.4|28
1626762480000|2021-07-20 06:28:00|746931.6|744931.6|746883.2|744883.2|746931.6|744931.6|746877.6|744877.6|28
1626762490000|2021-07-20 06:28:10|746882.2|744882.2|746782.2|744782.2|746923.1|744923.1|746766.6|744766.6|33
1626762500000|2021-07-20 06:28:20|746792.9|744792.9|746749.3|744749.3|746796.6|744796.6|746738.4|744738.4|32
1626762510000|2021-07-20 06:28:30|746749.9|744749.9|746783.9|744783.9|746813.9|744813.9|746739.8|744739.8|27
1626762520000|2021-07-20 06:28:40|746782.7|744782.7|746779.3|744779.3|746828.1|744828.1|746755.7|744755.7|27
1626762530000|2021-07-20 06:28:50|746765.8|744765.8|746777.6|744777.6|746777.6|744777.6|746747.1|744747.1|25
1626762540000|2021-07-20 06:29:00|746767.6|744767.6|746788.9|744788.9|746808.6|744808.6|746745.2|744745.2|36
1626762550000|2021-07-20 06:29:10|746791.4|744791.4|746797.5|744797.5|746797.5|744797.5|746758.9|744758.9|34
1626762560000|2021-07-20 06:29:20|746814|744814|746732.6|744732.6|746814|744814|746697|744697|29
1626762570000|2021-07-20 06:29:30|746760.9|744760.9|746727.3|744727.3|746760.9|744760.9|746677.8|744677.8|27
1626762580000|2021-07-20 06:29:40|746728.2|744728.2|746711.3|744711.3|746728.2|744728.2|746687.5|744687.5|35
1626762590000|2021-07-20 06:29:50|746703.6|744703.6|746794.9|744794.9|746809.4|744809.4|746693.2|744693.2|29
1626762600000|2021-07-20 06:30:00|746814.2|744814.2|746641|744641|746814.2|744814.2|746607.4|744607.4|39
1626762610000|2021-07-20 06:30:10|746630.9|744630.9|746644.3|744644.3|746655.2|744655.2|746627.3|744627.3|37
1626762620000|2021-07-20 06:30:20|746643.4|744643.4|746704|744704|746716.6|744716.6|746624|744624|37
1626762630000|2021-07-20 06:30:30|746701.4|744701.4|746809.5|744809.5|746809.5|744809.5|746689.3|744689.3|40
1626762640000|2021-07-20 06:30:40|746793.1|744793.1|746721.6|744721.6|746819.6|744819.6|746721.6|744721.6|40
1626762650000|2021-07-20 06:30:50|746723.2|744723.2|746748.7|744748.7|746764.3|744764.3|746688|744688|39
1626762660000|2021-07-20 06:31:00|746743.5|744743.5|746767.1|744767.1|746803.7|744803.7|746732.2|744732.2|35
1626762670000|2021-07-20 06:31:10|746765.7|744765.7|746726|744726|746767|744767|746718.9|744718.9|33
1626762680000|2021-07-20 06:31:20|746733.5|744733.5|746733.5|744733.5|746734.8|744734.8|746728.1|744728.1|18
1626762690000|2021-07-20 06:31:30|746730.6|744730.6|746790.6|744790.6|746814.3|744814.3|746729.4|744729.4|30
1626762700000|2021-07-20 06:31:40|746765.1|744765.1|746763.5|744763.5|746795.1|744795.1|746741.9|744741.9|31
1626762710000|2021-07-20 06:31:50|746761|744761|746794.7|744794.7|746826.2|744826.2|746741.6|744741.6|34
1626762720000|2021-07-20 06:32:00|746783.1|744783.1|746774.2|744774.2|746794.6|744794.6|746742.3|744742.3|38
1626762730000|2021-07-20 06:32:10|746760.7|744760.7|746773.7|744773.7|746820.9|744820.9|746747.8|744747.8|27
1626762740000|2021-07-20 06:32:20|746758|744758|746758.3|744758.3|746782.7|744782.7|746719|744719|24
1626762750000|2021-07-20 06:32:30|746774.3|744774.3|746756.6|744756.6|746780.2|744780.2|746732.9|744732.9|23
1626762760000|2021-07-20 06:32:40|746746.9|744746.9|746725.2|744725.2|746781.1|744781.1|746723.3|744723.3|24
1626762770000|2021-07-20 06:32:50|746728.4|744728.4|746716.2|744716.2|746736.8|744736.8|746716.2|744716.2|21
1626762780000|2021-07-20 06:33:00|746713.9|744713.9|746718.5|744718.5|746746.4|744746.4|746686.3|744686.3|36
1626762790000|2021-07-20 06:33:10|746738.2|744738.2|746753.8|744753.8|746758|744758|746700.4|744700.4|29
1626762800000|2021-07-20 06:33:20|746760.6|744760.6|746724.9|744724.9|746760.6|744760.6|746717.8|744717.8|26
1626762810000|2021-07-20 06:33:30|746710.8|744710.8|746719|744719|746725.2|744725.2|746696.4|744696.4|13
1626762820000|2021-07-20 06:33:40|746712.7|744712.7|746733.6|744733.6|746754.2|744754.2|746706.6|744706.6|26
1626762830000|2021-07-20 06:33:50|746743.1|744743.1|746686.3|744686.3|746750.7|744750.7|746677.5|744677.5|29
1626762840000|2021-07-20 06:34:00|746695.8|744695.8|746688.5|744688.5|746725.5|744725.5|746677.3|744677.3|31
1626762850000|2021-07-20 06:34:10|746702.8|744702.8|746704.4|744704.4|746708.1|744708.1|746683.4|744683.4|25
1626762860000|2021-07-20 06:34:20|746707.7|744707.7|746723.6|744723.6|746723.6|744723.6|746694.6|744694.6|23
1626762870000|2021-07-20 06:34:30|746717.9|744717.9|746718.7|744718.7|746736.7|744736.7|746709.1|744709.1|20
1626762880000|2021-07-20 06:34:40|746747.2|744747.2|746714.7|744714.7|746755|744755|746700.1|744700.1|32
1626762890000|2021-07-20 06:34:50|746732.9|744732.9|746691.6|744691.6|746753.6|744753.6|746690.1|744690.1|30
1626762900000|2021-07-20 06:35:00|746701.1|744701.1|746673.4|744673.4|746711.9|744711.9|746636.7|744636.7|33
1626762910000|2021-07-20 06:35:10|746658.4|744658.4|746661.6|744661.6|746665.2|744665.2|746637.5|744637.5|26
1626762920000|2021-07-20 06:35:20|746658.5|744658.5|746640.7|744640.7|746664.8|744664.8|746620.5|744620.5|28
1626762930000|2021-07-20 06:35:30|746656.8|744656.8|746616.5|744616.5|746663.8|744663.8|746601.3|744601.3|30
1626762940000|2021-07-20 06:35:40|746605.5|744605.5|746575.7|744575.7|746654.3|744654.3|746575.7|744575.7|27
1626762950000|2021-07-20 06:35:50|746609.5|744609.5|746573.1|744573.1|746611.4|744611.4|746567.9|744567.9|27
1626762960000|2021-07-20 06:36:00|746600.1|744600.1|746592.7|744592.7|746605.1|744605.1|746574.8|744574.8|30
1626762970000|2021-07-20 06:36:10|746600.5|744600.5|746582.2|744582.2|746607.5|744607.5|746571|744571|35
1626762980000|2021-07-20 06:36:20|746591.4|744591.4|746704.4|744704.4|746717.3|744717.3|746589.1|744589.1|33
1626762990000|2021-07-20 06:36:30|746684.9|744684.9|746685.8|744685.8|746755.9|744755.9|746665.8|744665.8|34
1626763000000|2021-07-20 06:36:40|746695.7|744695.7|746698.8|744698.8|746709.4|744709.4|746674.8|744674.8|32
1626763010000|2021-07-20 06:36:50|746700.1|744700.1|746629.5|744629.5|746709.6|744709.6|746629.5|744629.5|34
1626763020000|2021-07-20 06:37:00|746637.4|744637.4|746625.5|744625.5|746642.8|744642.8|746617.4|744617.4|32
1626763030000|2021-07-20 06:37:10|746625.6|744625.6|746635.9|744635.9|746661.4|744661.4|746614|744614|18
1626763040000|2021-07-20 06:37:20|746642|744642|746641.9|744641.9|746660.3|744660.3|746635.8|744635.8|30
1626763050000|2021-07-20 06:37:30|746643.3|744643.3|746685.6|744685.6|746698.5|744698.5|746643.2|744643.2|32
1626763060000|2021-07-20 06:37:40|746687|744687|746660.5|744660.5|746687.9|744687.9|746651.6|744651.6|29
1626763070000|2021-07-20 06:37:50|746645.8|744645.8|746659.5|744659.5|746701.2|744701.2|746645.8|744645.8|21
1626763080000|2021-07-20 06:38:00|746673.3|744673.3|746678.1|744678.1|746703.5|744703.5|746660.4|744660.4|29
1626763090000|2021-07-20 06:38:10|746687.7|744687.7|746656.7|744656.7|746689.2|744689.2|746656.7|744656.7|27
1626763100000|2021-07-20 06:38:20|746686.5|744686.5|746676.2|744676.2|746686.5|744686.5|746628.6|744628.6|23
1626763110000|2021-07-20 06:38:30|746672.8|744672.8|746672.7|744672.7|746684|744684|746644.6|744644.6|27
1626763120000|2021-07-20 06:38:40|746668.2|744668.2|746670.9|744670.9|746680.8|744680.8|746664.6|744664.6|26
1626763130000|2021-07-20 06:38:50|746672|744672|746628.2|744628.2|746678.9|744678.9|746628.2|744628.2|18
1626763140000|2021-07-20 06:39:00|746636.9|744636.9|746604.2|744604.2|746671.1|744671.1|746603.1|744603.1|35
1626763150000|2021-07-20 06:39:10|746605.4|744605.4|746595.8|744595.8|746613.3|744613.3|746586.9|744586.9|19
1626763160000|2021-07-20 06:39:20|746609.1|744609.1|746599.3|744599.3|746620.4|744620.4|746595|744595|24
1626763170000|2021-07-20 06:39:30|746611.3|744611.3|746598.9|744598.9|746613.7|744613.7|746586|744586|19
1626763180000|2021-07-20 06:39:40|746589.6|744589.6|746583.1|744583.1|746611.4|744611.4|746559.9|744559.9|29
1626763190000|2021-07-20 06:39:50|746599.6|744599.6|746570.1|744570.1|746601.6|744601.6|746567.8|744567.8|28
1626763200000|2021-07-20 06:40:00|746571.6|744571.6|746602.4|744602.4|746634.9|744634.9|746559.5|744559.5|37
1626763210000|2021-07-20 06:40:10|746588.4|744588.4|746576.3|744576.3|746609.4|744609.4|746550.2|744550.2|35
1626763220000|2021-07-20 06:40:20|746553.1|744553.1|746591.6|744591.6|746638|744638|746527.2|744527.2|30
1626763230000|2021-07-20 06:40:30|746604.7|744604.7|746625.4|744625.4|746644.4|744644.4|746574.9|744574.9|28
1626763240000|2021-07-20 06:40:40|746600.7|744600.7|746627.7|744627.7|746653.2|744653.2|746583.1|744583.1|32
1626763250000|2021-07-20 06:40:50|746634.6|744634.6|746645.4|744645.4|746658.5|744658.5|746605.8|744605.8|32
1626763260000|2021-07-20 06:41:00|746644.1|744644.1|746636.9|744636.9|746649.8|744649.8|746624.5|744624.5|17
1626763270000|2021-07-20 06:41:10|746636.7|744636.7|746629.5|744629.5|746642.5|744642.5|746628|744628|14
1626763280000|2021-07-20 06:41:20|746632|744632|746632.2|744632.2|746635.1|744635.1|746631.9|744631.9|8
1626763290000|2021-07-20 06:41:30|746604.9|744604.9|746602.9|744602.9|746620.9|744620.9|746582|744582|29
1626763300000|2021-07-20 06:41:40|746609|744609|746596.5|744596.5|746609|744609|746588.4|744588.4|27
1626763310000|2021-07-20 06:41:50|746604.1|744604.1|746601.2|744601.2|746622.4|744622.4|746588.5|744588.5|29
1626763320000|2021-07-20 06:42:00|746594.4|744594.4|746608.7|744608.7|746610.4|744610.4|746561.6|744561.6|26
1626763330000|2021-07-20 06:42:10|746566|744566|746619.1|744619.1|746636.7|744636.7|746566|744566|26
1626763340000|2021-07-20 06:42:20|746621.5|744621.5|746610.2|744610.2|746652.9|744652.9|746589|744589|27
1626763350000|2021-07-20 06:42:30|746611|744611|746605.2|744605.2|746651.7|744651.7|746590.5|744590.5|32
1626763360000|2021-07-20 06:42:40|746613.5|744613.5|746607.5|744607.5|746649.6|744649.6|746585|744585|30
1626763370000|2021-07-20 06:42:50|746605.1|744605.1|746661.6|744661.6|746688.7|744688.7|746573|744573|27
1626763380000|2021-07-20 06:43:00|746686.9|744686.9|746679.3|744679.3|746691.4|745152|746145.7|744607.2|31
1626763390000|2021-07-20 06:43:10|746671.5|744671.5|746674|744674|746694.1|744694.1|746662.4|744662.4|20
1626763400000|2021-07-20 06:43:20|746669.7|744669.7|746678.2|744678.2|746679.6|744679.6|746661.6|744661.6|24
1626763410000|2021-07-20 06:43:30|746679.7|744679.7|746669.9|744669.9|746690.5|744690.5|746668|744668|15
1626763420000|2021-07-20 06:43:40|746677.4|744677.4|746722.4|744722.4|746722.4|744722.4|746673.7|744673.7|26
1626763430000|2021-07-20 06:43:50|746714|744714|746722.2|744722.2|746725.5|744725.5|746710.5|744710.5|24
1626763440000|2021-07-20 06:44:00|746711.7|744711.7|746721.2|744721.2|746744.9|744744.9|746711.7|744711.7|26
1626763450000|2021-07-20 06:44:10|746720.2|744720.2|746741.7|744741.7|746748.2|744748.2|746704|744704|22
1626763460000|2021-07-20 06:44:20|746730.4|744730.4|746732.8|744732.8|746742|744742|746706.7|744706.7|19
1626763470000|2021-07-20 06:44:30|746721.6|744721.6|746737.5|744737.5|746742.1|744742.1|746718.4|744718.4|22
1626763480000|2021-07-20 06:44:40|746738|744738|746739|744739|746779.2|744779.2|746707|744707|25
1626763490000|2021-07-20 06:44:50|746733.8|744733.8|746747.4|744747.4|746775|744775|746694.2|744694.2|31
1626763500000|2021-07-20 06:45:00|746747.3|744747.3|746707.3|744707.3|746747.3|744747.3|746699.5|744699.5|31
1626763510000|2021-07-20 06:45:10|746716.7|744716.7|746719.8|744719.8|746738.5|744738.5|746693.6|744693.6|32
1626763520000|2021-07-20 06:45:20|746716.3|744716.3|746712.5|744712.5|746737.7|744737.7|746704.3|744704.3|24
1626763530000|2021-07-20 06:45:30|746701.7|744701.7|746722.4|744722.4|746722.4|744722.4|746691.5|744691.5|25
1626763540000|2021-07-20 06:45:40|746723|744723|746710.1|744710.1|746723|744723|746704.1|744704.1|16
1626763550000|2021-07-20 06:45:50|746708|744708|746722.3|744722.3|746734|744734|746695.8|744695.8|26
1626763560000|2021-07-20 06:46:00|746706.2|744706.2|746747.5|744747.5|746747.5|744747.5|746705.6|744705.6|21
1626763570000|2021-07-20 06:46:10|746720.9|744720.9|746783.7|744783.7|746799.4|745289.5|746289.5|744693.5|24
1626763580000|2021-07-20 06:46:20|746773|744773|746796.4|744796.4|746796.4|744796.4|746742.9|744742.9|38
1626763590000|2021-07-20 06:46:30|746808.4|744808.4|746763.6|744763.6|746808.4|744808.4|746740.5|744740.5|40
1626763600000|2021-07-20 06:46:40|746752.8|744752.8|746762.4|744762.4|746768.8|744768.8|746745.7|744745.7|38
1626763610000|2021-07-20 06:46:50|746760.9|744760.9|746785.7|744785.7|746786.2|744786.2|746751.7|744751.7|33
1626763620000|2021-07-20 06:47:00|746782.8|744782.8|746771.9|744771.9|746788.3|744788.3|746757.7|744757.7|35
1626763630000|2021-07-20 06:47:10|746774.5|744774.5|746759.9|744759.9|746775.3|744775.3|746756.2|744756.2|33
1626763640000|2021-07-20 06:47:20|746761.3|744761.3|746784.8|744784.8|746792.7|744792.7|746760.8|744760.8|32
1626763650000|2021-07-20 06:47:30|746775.5|744775.5|746760.8|744760.8|746783.9|744783.9|746726.7|744726.7|35
1626763660000|2021-07-20 06:47:40|746765.5|744765.5|746836|744836|746861|744861|746749.5|744749.5|31
1626763670000|2021-07-20 06:47:50|746839.4|744839.4|746875.7|744875.7|746901|744901|746820.3|744820.3|32
1626763680000|2021-07-20 06:48:00|746856.6|744856.6|746983.1|744983.1|747016.6|745016.6|746799.3|744799.3|37
1626763690000|2021-07-20 06:48:10|746984.7|744984.7|746980.2|744980.2|746999.4|744999.4|746961.6|744961.6|36
1626763700000|2021-07-20 06:48:20|746962.1|744962.1|746952.3|744952.3|746988.5|744988.5|746939.1|744939.1|26
1626763710000|2021-07-20 06:48:30|746963.1|744963.1|746985.2|744985.2|747003.7|745003.7|746942.5|744942.5|30
1626763720000|2021-07-20 06:48:40|746980.5|744980.5|746972.7|744972.7|746988.6|744988.6|746969.3|744969.3|28
1626763730000|2021-07-20 06:48:50|746974.8|744974.8|746999.5|744999.5|747012.9|745012.9|746968.9|744968.9|23
1626763740000|2021-07-20 06:49:00|747007.3|745007.3|746962.5|744962.5|747007.3|745007.3|746962.5|744962.5|26
1626763750000|2021-07-20 06:49:10|746982.6|744982.6|747022.9|745022.9|747046.6|745046.6|746962.2|744962.2|30
1626763760000|2021-07-20 06:49:20|747046.9|745046.9|747038.5|745038.5|747090.3|745090.3|747038.5|745038.5|34
1626763770000|2021-07-20 06:49:30|747044.2|745044.2|747106.6|745106.6|747106.6|745106.6|747020.4|745020.4|30
1626763780000|2021-07-20 06:49:40|747124.2|745124.2|747144.9|745144.9|747152|745152|747117.9|745117.9|37
1626763790000|2021-07-20 06:49:50|747137.6|745137.6|747157|745157|747166.8|745166.8|747137.1|745137.1|23
1626763800000|2021-07-20 06:50:00|747178.7|745178.7|747191|745191|747246.3|745246.3|747176.3|745176.3|38
1626763810000|2021-07-20 06:50:10|747161.9|745161.9|747173.1|745173.1|747212|745212|747096.6|745096.6|37
1626763820000|2021-07-20 06:50:20|747157.3|745157.3|747298.7|745298.7|747305.4|745305.4|747157.3|745157.3|36
1626763830000|2021-07-20 06:50:30|747283.1|745283.1|747484|745484|747582.1|745950|746950|745276.3|37
1626763840000|2021-07-20 06:50:40|747469.2|745469.2|747355.3|745355.3|747477.1|745477.1|747344|745344|38
1626763850000|2021-07-20 06:50:50|747350.2|745350.2|747404|745404|747421.2|745421.2|747350.2|745350.2|33
1626763860000|2021-07-20 06:51:00|747418.6|745418.6|747412.7|745412.7|747456.6|745456.6|747406.8|745406.8|38
1626763870000|2021-07-20 06:51:10|747422.2|745422.2|747394.2|745394.2|747431.6|745431.6|747394.2|745394.2|31
1626763880000|2021-07-20 06:51:20|747394|745394|747393.4|745393.4|747440.7|745440.7|747380.3|745380.3|26
1626763890000|2021-07-20 06:51:30|747387.4|745387.4|747367.7|745367.7|747435.6|745435.6|747362|745362|35
1626763900000|2021-07-20 06:51:40|747365.4|745365.4|747338|745338|747385.9|745385.9|747335|745335|35
1626763910000|2021-07-20 06:51:50|747344.3|745344.3|747313.7|745313.7|747344.3|745344.3|747313.7|745313.7|27
1626763920000|2021-07-20 06:52:00|747318.7|745318.7|747348.7|745348.7|747381.5|745381.5|747318.7|745318.7|29
1626763930000|2021-07-20 06:52:10|747361.7|745361.7|747366.6|745366.6|747402.6|745402.6|747355.7|745355.7|33
1626763940000|2021-07-20 06:52:20|747371.8|745371.8|747391.9|745391.9|747414.8|745414.8|747371.8|745371.8|12
1626763950000|2021-07-20 06:52:30|747386|745386|747398|745398|747440.5|745440.5|747386|745386|26
1626763960000|2021-07-20 06:52:40|747400.2|745400.2|747416.6|745416.6|747442.3|745442.3|747399.4|745399.4|24
1626763970000|2021-07-20 06:52:50|747410.6|745410.6|747413.3|745413.3|747447.1|745447.1|747390.1|745390.1|32
1626763980000|2021-07-20 06:53:00|747411.2|745411.2|747415.6|745415.6|747441.3|745441.3|747375.2|745375.2|34
1626763990000|2021-07-20 06:53:10|747407.5|745407.5|747347.1|745347.1|747407.5|745407.5|747335.7|745335.7|27
1626764000000|2021-07-20 06:53:20|747345.9|745345.9|747340.1|745340.1|747379.2|745379.2|747334.8|745334.8|24
1626764010000|2021-07-20 06:53:30|747340.8|745340.8|747487.3|745487.3|747538.3|745538.3|747340.8|745340.8|31
1626764020000|2021-07-20 06:53:40|747490.6|745490.6|747589.9|745589.9|747630.6|745630.6|747473.1|745473.1|38
1626764030000|2021-07-20 06:53:50|747625.5|745625.5|747668.3|745668.3|747679.1|745679.1|747595.4|745595.4|35
1626764040000|2021-07-20 06:54:00|747623|745623|747606|745606|747681.7|745681.7|747606|745606|37
1626764050000|2021-07-20 06:54:10|747610.3|745610.3|747549.8|745549.8|747610.3|745610.3|747548.8|745548.8|36
1626764060000|2021-07-20 06:54:20|747561.6|745561.6|747578.6|745578.6|747591.3|745591.3|747525.5|745525.5|37
1626764070000|2021-07-20 06:54:30|747572.8|745572.8|747582.6|745582.6|747619.3|745619.3|747556.3|745556.3|29
1626764080000|2021-07-20 06:54:40|747579.6|745579.6|747693|745693|747693|745693|747578.6|745578.6|30
1626764090000|2021-07-20 06:54:50|747622|745622|747646.2|745646.2|747671.3|745671.3|747622|745622|35
1626764100000|2021-07-20 06:55:00|747636.2|745636.2|747633.6|745633.6|747712.3|746204|747204|745623.7|40
1626764110000|2021-07-20 06:55:10|747646.5|745646.5|747638|745638|747686.5|745686.5|747617.7|745617.7|36
1626764120000|2021-07-20 06:55:20|747643.9|745643.9|747648.8|745648.8|747679|745679|747640.8|745640.8|29
1626764130000|2021-07-20 06:55:30|747653.9|745653.9|747663|745663|747688.6|745688.6|747626.4|745626.4|35
1626764140000|2021-07-20 06:55:40|747633.4|745633.4|747592.7|745592.7|747667.8|745667.8|747590|745590|34
1626764150000|2021-07-20 06:55:50|747591.9|745591.9|747571.4|745571.4|747612.7|745612.7|747561.7|745561.7|30
1626764160000|2021-07-20 06:56:00|747529.3|745529.3|747519.2|745519.2|747548.3|745548.3|747500.5|745500.5|39
1626764170000|2021-07-20 06:56:10|747523.1|745523.1|747509.3|745509.3|747554.6|745554.6|747462.5|745462.5|36
1626764180000|2021-07-20 06:56:20|747504.6|745504.6|747388.7|745388.7|747529.2|745529.2|747329.7|745329.7|37
1626764190000|2021-07-20 06:56:30|747400|745400|747280.6|745280.6|747423.3|745423.3|747278.9|745278.9|30
1626764200000|2021-07-20 06:56:40|747277.8|745277.8|747367.6|745367.6|747398.8|745398.8|747277.8|745277.8|32
1626764210000|2021-07-20 06:56:50|747360.1|745360.1|747326.7|745326.7|747374.4|745374.4|747325|745325|28
1626764220000|2021-07-20 06:57:00|747342.6|745342.6|747322.3|745322.3|747364.8|745364.8|747312.6|745312.6|27
1626764230000|2021-07-20 06:57:10|747333.5|745333.5|747383.9|745383.9|747392.8|745392.8|747333.5|745333.5|34
1626764240000|2021-07-20 06:57:20|747377.7|745377.7|747356.6|745356.6|747389.5|745389.5|747348.6|745348.6|22
1626764250000|2021-07-20 06:57:30|747351.1|745351.1|747418.6|745418.6|747453.4|745453.4|747351.1|745351.1|38
1626764260000|2021-07-20 06:57:40|747432.8|745432.8|747351.9|745351.9|747433.5|745433.5|747335.2|745335.2|40
1626764270000|2021-07-20 06:57:50|747353|745353|747305.7|745305.7|747353|745353|747305.7|745305.7|37
1626764280000|2021-07-20 06:58:00|747328|745328|747260.5|745260.5|747328|745328|747246.4|745246.4|40
1626764290000|2021-07-20 06:58:10|747258.5|745258.5|747261.2|745261.2|747266.8|745266.8|747225.8|745225.8|33
1626764300000|2021-07-20 06:58:20|747258.6|745258.6|747252|745252|747263.3|745263.3|747218|745218|38
1626764310000|2021-07-20 06:58:30|747246.7|745246.7|747260.8|745260.8|747282.5|745282.5|747216.3|745216.3|28
1626764320000|2021-07-20 06:58:40|747256.7|745256.7|747280.5|745280.5|747324.6|745324.6|747250|745250|31
1626764330000|2021-07-20 06:58:50|747305.9|745305.9|747304.7|745304.7|747314.2|745314.2|747272.4|745272.4|22
1626764340000|2021-07-20 06:59:00|747297.9|745297.9|747265.8|745265.8|747346.1|745346.1|747242.9|745242.9|33
1626764350000|2021-07-20 06:59:10|747238.4|745238.4|747091.9|745091.9|747254.9|745254.9|747086.3|745086.3|36
1626764360000|2021-07-20 06:59:20|747090.2|745090.2|747073.8|745073.8|747092.9|745092.9|747071.8|745071.8|32
1626764370000|2021-07-20 06:59:30|747071.2|745071.2|747055|745055|747076.8|745076.8|747033.4|745033.4|24
1626764380000|2021-07-20 06:59:40|747037.5|745037.5|746825.2|744825.2|747057|745057|746808|744808|31
1626764390000|2021-07-20 06:59:50|746832.7|744832.7|746903.8|744903.8|746970.5|745403.7|746403.7|744807.4|37
1626764400000|2021-07-20 07:00:00|746931.9|744931.9|746754.5|744754.5|747023.1|745512|746244.8|744708.9|40
1626764410000|2021-07-20 07:00:10|746297.4|745297.4|746977.3|744977.3|746977.3|745392.5|746235|744729.5|39
1626764420000|2021-07-20 07:00:20|746487.8|745487.8|747080.2|745080.2|747127.1|745583.4|746487.8|744984.5|40
1626764430000|2021-07-20 07:00:30|747066.2|745066.2|747134.1|745134.1|747157.5|745517.8|746436.9|744955.8|36
1626764440000|2021-07-20 07:00:40|747123|745123|747086.5|745086.5|747151.6|745636.3|746636.3|745050.3|39
1626764450000|2021-07-20 07:00:50|747089.6|745089.6|746662.3|745662.3|747187.5|745667.3|746593.7|745089.6|38
1626764460000|2021-07-20 07:01:00|746658.9|745658.9|746965|744965|747140.5|745659.9|746438.5|744965|39
1626764470000|2021-07-20 07:01:10|746442.2|745442.2|746744.5|744744.5|746924.9|745442.2|746292.7|744744.5|35
1626764480000|2021-07-20 07:01:20|746748.5|744748.5|746660|744660|746761.4|745186.1|746134.2|744633.2|36
1626764490000|2021-07-20 07:01:30|746618.3|744618.3|746749.9|744749.9|746749.9|744749.9|746599.6|744599.6|29
1626764500000|2021-07-20 07:01:40|746753.6|744753.6|746697.9|744697.9|746767.3|745226.9|746203.1|744693.3|33
1626764510000|2021-07-20 07:01:50|746702.3|744702.3|746241.8|745241.8|746702.3|745241.8|746127|744674.5|32
1626764520000|2021-07-20 07:02:00|746265|745265|746204.5|745204.5|746749|745265|746117.9|744600.5|37
1626764530000|2021-07-20 07:02:10|746192.9|745192.9|746705.1|744705.1|746705.1|745215.1|746165.7|744644.4|35
1626764540000|2021-07-20 07:02:20|746211.9|745211.9|746230.9|745230.9|746707.5|745230.9|746184|744676.2|33
1626764550000|2021-07-20 07:02:30|746717.2|744717.2|746115.1|745115.1|746729.9|745205.5|746115.1|744592.7|33
1626764560000|2021-07-20 07:02:40|746113.6|745113.6|746321.6|744321.6|746615.3|745120|745721.6|744256.2|40
1626764570000|2021-07-20 07:02:50|746322.5|744322.5|746383.2|744383.2|746400|744400|746294.2|744294.2|40
1626764580000|2021-07-20 07:03:00|746366.9|744366.9|746235.4|744235.4|746432.5|744920.3|745779.2|744235.4|39
1626764590000|2021-07-20 07:03:10|745744.8|744744.8|745742.7|744742.7|746282.3|744818.1|745677.1|744168.1|38
1626764600000|2021-07-20 07:03:20|745746.5|744746.5|746169|744169|746232.5|744756.5|745657.6|744139.3|38
1626764610000|2021-07-20 07:03:30|745621.1|744621.1|746009.2|744009.2|746188.3|744643|745492|744009.2|39
1626764620000|2021-07-20 07:03:40|746017.8|744017.8|746102.2|744102.2|746102.4|744102.4|746014.2|744014.2|38
1626764630000|2021-07-20 07:03:50|746107.5|744107.5|746230.4|744230.4|746230.4|744230.4|746105.9|744105.9|39
1626764640000|2021-07-20 07:04:00|746241.2|744241.2|746246|744246|746333.6|744333.6|746241.2|744241.2|38
1626764650000|2021-07-20 07:04:10|746249.3|744249.3|746166.6|744166.6|746298.2|744298.2|746166.6|744166.6|36
1626764660000|2021-07-20 07:04:20|746165.7|744165.7|746238.3|744238.3|746247.4|744247.4|746156.2|744156.2|39
1626764670000|2021-07-20 07:04:30|746239.6|744239.6|746164.9|744164.9|746239.6|744239.6|746138.6|744138.6|33
1626764680000|2021-07-20 07:04:40|746182.9|744182.9|746182.8|744182.8|746191.7|744687.4|745687.4|744168.5|34
1626764690000|2021-07-20 07:04:50|746176.5|744176.5|746396.4|744396.4|746396.4|744882.7|745683.1|744159.4|37
1626764700000|2021-07-20 07:05:00|746399.7|744399.7|746594.6|744594.6|746602.3|745061.3|745915|744363.7|40
1626764710000|2021-07-20 07:05:10|746594.4|744594.4|746536.1|744536.1|746594.6|745052|746032.1|744527.2|38
1626764720000|2021-07-20 07:05:20|746529|744529|746575|744575|746586.2|745066.2|746011|744518.9|29
1626764730000|2021-07-20 07:05:30|746600.1|744600.1|746590.1|744590.1|746646.9|745145.9|746092.6|744586.5|39
1626764740000|2021-07-20 07:05:40|746593.7|744593.7|746161.2|745161.2|746638.3|745187.5|746089.4|744574.4|38
1626764750000|2021-07-20 07:05:50|746165|745165|746724.6|744724.6|746753.2|745219.5|746165|744717.5|40
1626764760000|2021-07-20 07:06:00|746717.5|744717.5|746688.4|744688.4|746778.9|745260.6|746187.7|744669.4|40
1626764770000|2021-07-20 07:06:10|746683.9|744683.9|746107.3|745107.3|746688.1|745168.5|746107.3|744663.1|35
1626764780000|2021-07-20 07:06:20|746606.3|744606.3|746587.1|744587.1|746606.3|744606.3|746556.4|744556.4|35
1626764790000|2021-07-20 07:06:30|746601.8|744601.8|746611|744611|746647.3|745151|746115.9|744589.6|36
1626764800000|2021-07-20 07:06:40|746606.2|744606.2|746591.6|744591.6|746617.8|745107.8|746080.6|744580.9|35
1626764810000|2021-07-20 07:06:50|746595.7|744595.7|746579.1|744579.1|746596.1|744596.1|746569.7|744569.7|32
1626764820000|2021-07-20 07:07:00|746585.5|744585.5|746452.7|744452.7|746609.6|745101.6|745970.8|744441.9|38
1626764830000|2021-07-20 07:07:10|746453.8|744453.8|746235.9|744235.9|746456.4|744831.1|745736.1|744235.9|37
1626764840000|2021-07-20 07:07:20|746239.5|744239.5|746239.5|744239.5|746256.7|744749.5|745734.7|744217.7|39
1626764850000|2021-07-20 07:07:30|745759.4|744759.4|746062.6|744062.6|746248.2|744768.1|745671.4|744044.3|38
1626764860000|2021-07-20 07:07:40|746067.5|744067.5|746026.8|744026.8|746071.6|744536.5|745536.5|744026.8|36
1626764870000|2021-07-20 07:07:50|745530.8|744530.8|746000.4|744000.4|746002.4|744538.6|745483.8|743963.7|38
1626764880000|2021-07-20 07:08:00|746002.9|744002.9|745924.8|743924.8|746002.9|744459|745415.4|743924.8|40
1626764890000|2021-07-20 07:08:10|745927.7|743927.7|745994.4|743994.4|746040.8|744528.2|745479.6|743914.5|38
1626764900000|2021-07-20 07:08:20|746006.4|744006.4|745962.4|743962.4|746006.4|744006.4|745944.7|743944.7|33
1626764910000|2021-07-20 07:08:30|745951.4|743951.4|745921.3|743921.3|745954.8|744429.6|745401|743916.3|39
1626764920000|2021-07-20 07:08:40|745922.7|743922.7|745922.5|743922.5|745937|743937|745914.3|743914.3|34
1626764930000|2021-07-20 07:08:50|745926.2|743926.2|745927.9|743927.9|745934.6|743934.6|745914.7|743914.7|28
1626764940000|2021-07-20 07:09:00|745925.7|743925.7|745782|743782|745926.1|744277.3|745181.8|743704.6|37
1626764950000|2021-07-20 07:09:10|745275.7|744275.7|745781.9|743781.9|745837|744322.5|745270|743775.9|36
1626764960000|2021-07-20 07:09:20|745784.8|743784.8|745731|743731|745836.8|744336.3|745258.2|743701.3|37
1626764970000|2021-07-20 07:09:30|745740.5|743740.5|745834.6|743834.6|745838.9|744283.6|745188.7|743686.1|36
1626764980000|2021-07-20 07:09:40|745830.1|743830.1|745224.8|744224.8|745881.5|744370.1|745201.7|743719.8|35
1626764990000|2021-07-20 07:09:50|745220.7|744220.7|745206.9|744206.9|745237.2|744237.2|745189.5|744189.5|30
1626765000000|2021-07-20 07:10:00|745208.1|744208.1|745072.4|744072.4|745603.5|744208.1|744993.9|743447.5|40
1626765010000|2021-07-20 07:10:10|745049.5|744049.5|745387.2|743387.2|745550.2|744049.5|744966.5|743365.8|37
1626765020000|2021-07-20 07:10:20|744909.7|743909.7|745400.4|743400.4|745420.2|743933.7|744877.1|743341.8|40
1626765030000|2021-07-20 07:10:30|745400|743400|744935.6|743935.6|745430.7|743937.9|744922.1|743382|37
1626765040000|2021-07-20 07:10:40|744930.7|743930.7|745089.4|744089.4|745588.7|744089.4|744920.6|743588.2|37
1626765050000|2021-07-20 07:10:50|745093.3|744093.3|745131.1|744131.1|745588.9|744149.2|745052.2|743565.1|38
1626765060000|2021-07-20 07:11:00|745120.7|744120.7|745001.4|744001.4|745524.9|744124.5|744976.5|743524.9|38
1626765070000|2021-07-20 07:11:10|744998.9|743998.9|745446.2|743446.2|745457.8|743998.9|744939.6|743434.2|31
1626765080000|2021-07-20 07:11:20|745442.3|743442.3|744977|743977|745473.7|743977|744864.1|743432.2|34
1626765090000|2021-07-20 07:11:30|745476.2|743476.2|744808.6|743808.6|745476.2|743935|744693.3|743365.5|36
1626765100000|2021-07-20 07:11:40|744817|743817|744841.5|743841.5|745327|743884.7|744790.2|743327|39
1626765110000|2021-07-20 07:11:50|744845.5|743845.5|744766.9|743766.9|744845.5|743845.5|744766.9|743766.9|37
1626765120000|2021-07-20 07:12:00|744786.5|743786.5|744775.9|743775.9|745301.8|743818.9|744705.9|743301.8|38
1626765130000|2021-07-20 07:12:10|744778.3|743778.3|744773.2|743773.2|745317|743877.6|744753.9|743315.2|39
1626765140000|2021-07-20 07:12:20|744781.9|743781.9|744808.1|743808.1|745276|743827.4|744758.4|743264.8|38
1626765150000|2021-07-20 07:12:30|744810.1|743810.1|744879.6|743879.6|744902.8|743902.8|744810.1|743810.1|33
1626765160000|2021-07-20 07:12:40|744892|743892|744935.2|743935.2|744935.2|743935.2|744891|743891|34
1626765170000|2021-07-20 07:12:50|744934.4|743934.4|744916.6|743916.6|744953.3|743953.3|744897.6|743897.6|33
1626765180000|2021-07-20 07:13:00|744913.6|743913.6|744851.5|743851.5|744928.5|743928.5|744800.2|743800.2|35
1626765190000|2021-07-20 07:13:10|744825.7|743825.7|744767.5|743767.5|744839|743839|744755.5|743755.5|33
1626765200000|2021-07-20 07:13:20|744767|743767|745078.7|744078.7|745099|744099|744767|743767|37
1626765210000|2021-07-20 07:13:30|745069.1|744069.1|745116.6|744116.6|745124.2|744124.2|745050.7|744050.7|35
1626765220000|2021-07-20 07:13:40|745119.5|744119.5|745532.2|743532.2|745535.3|744119.5|745015.3|743527.3|35
1626765230000|2021-07-20 07:13:50|745020|744020|745115.7|744115.7|745610.9|744119.6|745016.8|743586|39
1626765240000|2021-07-20 07:14:00|745121.8|744121.8|745562.6|743562.6|745562.6|744121.8|745052.8|743546.5|37
1626765250000|2021-07-20 07:14:10|745057|744057|745034.4|744034.4|745558|744118|745034.2|743528.8|39
1626765260000|2021-07-20 07:14:20|745039.1|744039.1|745105.8|744105.8|745587.5|744129.7|745026.6|743525.1|38
1626765270000|2021-07-20 07:14:30|745108.4|744108.4|745153.3|744153.3|745611.2|744153.3|745095|743601.3|36
1626765280000|2021-07-20 07:14:40|745151.9|744151.9|745170.6|744170.6|745173|744173|745141.2|744141.2|33
1626765290000|2021-07-20 07:14:50|745171.3|744171.3|745139.9|744139.9|745606.1|744197.5|745096.1|743606.1|33
1626765300000|2021-07-20 07:15:00|745139.3|744139.3|745545.3|743545.3|745576.4|744141.9|744973.9|743484.6|40
1626765310000|2021-07-20 07:15:10|745547.9|743547.9|745046.1|744046.1|745601.1|744098.2|745010.6|743502.7|36
1626765320000|2021-07-20 07:15:20|745033.5|744033.5|745255|744255|745631.2|744255|745033.5|743519.2|39
1626765330000|2021-07-20 07:15:30|745242.6|744242.6|745805.4|743805.4|745806.4|744328.8|745237.6|743739.2|40
1626765340000|2021-07-20 07:15:40|745800.7|743800.7|745796.7|743796.7|745832.8|744365.5|745283.2|743794|35
1626765350000|2021-07-20 07:15:50|745796.1|743796.1|745198.5|744198.5|745848.1|744335.6|745157.2|743668.3|36
1626765360000|2021-07-20 07:16:00|745196.4|744196.4|745580.4|743580.4|745600.2|744202.5|745086|743573|36
1626765370000|2021-07-20 07:16:10|745134.1|744134.1|745098.8|744098.8|745645.3|744176|745078.8|743612.6|33
1626765380000|2021-07-20 07:16:20|745108|744108|745169.4|744169.4|745661.1|744179.5|745075.9|743587.1|32
1626765390000|2021-07-20 07:16:30|745136.4|744136.4|745609|743609|745637.7|744136.4|745060|743556.5|38
1626765400000|2021-07-20 07:16:40|745604|743604|745637.9|743637.9|745666.4|743666.4|745604|743604|32
1626765410000|2021-07-20 07:16:50|745626.5|743626.5|745569.6|743569.6|745632|744104.6|745052.7|743558|39
1626765420000|2021-07-20 07:17:00|745571.7|743571.7|745014.7|744014.7|745593.8|744092.4|744999.6|743531.2|38
1626765430000|2021-07-20 07:17:10|745009.5|744009.5|745009.3|744009.3|745524.6|744027.7|744974|743492.7|39
1626765440000|2021-07-20 07:17:20|745014.2|744014.2|744930.4|743930.4|745037.5|744037.5|744919.7|743919.7|37
1626765450000|2021-07-20 07:17:30|744914.2|743914.2|744925|743925|745419.9|743956.3|744914.2|743395.8|36
1626765460000|2021-07-20 07:17:40|744918.6|743918.6|745546.8|743546.8|745546.8|744056.2|744874.6|743546.8|34
1626765470000|2021-07-20 07:17:50|745548.1|743548.1|745721.7|743721.7|745727.1|744153.4|745153.4|743548.1|39
1626765480000|2021-07-20 07:18:00|745724.6|743724.6|745526.2|743526.2|745724.6|744097.3|745097.3|743526.2|40
1626765490000|2021-07-20 07:18:10|745537.9|743537.9|745513.8|743513.8|745555.9|743555.9|745513.8|743513.8|34
1626765500000|2021-07-20 07:18:20|745516.4|743516.4|745513|743513|745518.6|744016.9|744965.5|743459.4|35
1626765510000|2021-07-20 07:18:30|745516.2|743516.2|745610.2|743610.2|745620.1|743620.1|745478.1|743478.1|38
1626765520000|2021-07-20 07:18:40|745668.3|743668.3|745116|744116|745671.8|744116.8|745104.5|743612|38
1626765530000|2021-07-20 07:18:50|745114.7|744114.7|745624.2|743624.2|745650.1|744114.7|745109.8|743605.6|37
1626765540000|2021-07-20 07:19:00|745162.7|744162.7|745687.4|743687.4|745696.5|744217.5|745162.7|743660.7|32
1626765550000|2021-07-20 07:19:10|745677.1|743677.1|745152.3|744152.3|745677.1|744152.3|745070.4|743565|36
1626765560000|2021-07-20 07:19:20|745627.1|743627.1|745673.5|743673.5|745675.8|744182.6|745156.6|743621.7|39
1626765570000|2021-07-20 07:19:30|745668.9|743668.9|745657.4|743657.4|745729.2|744180.8|745164.3|743657.4|37
1626765580000|2021-07-20 07:19:40|745666.6|743666.6|745733.9|743733.9|745733.9|743733.9|745664.9|743664.9|37
1626765590000|2021-07-20 07:19:50|745733.4|743733.4|745714.8|743714.8|745733.4|743733.4|745713.5|743713.5|29
1626765600000|2021-07-20 07:20:00|745720.8|743720.8|745075.7|744075.7|745721.3|744104.4|745053.1|743548.5|36
1626765610000|2021-07-20 07:20:10|745076.8|744076.8|745663|743663|745667.4|744173.5|745053.3|743563.5|39
1626765620000|2021-07-20 07:20:20|745667.4|743667.4|745165.1|744165.1|745701.4|744202|745131.7|743653|36
1626765630000|2021-07-20 07:20:30|745169.9|744169.9|745726.5|743726.5|745732.1|744234.7|745169.9|743715.7|32
1626765640000|2021-07-20 07:20:40|745726.7|743726.7|745164.5|744164.5|745730.7|744217|745159.9|743657.8|34
1626765650000|2021-07-20 07:20:50|745160.8|744160.8|745674.4|743674.4|745691.3|744160.8|745146.4|743659.3|34
1626765660000|2021-07-20 07:21:00|745677.8|743677.8|745235.3|744235.3|745717.5|744249.7|745181.5|743674.4|30
1626765670000|2021-07-20 07:21:10|745215.6|744215.6|745264.7|744264.7|745691.5|744269.9|745163.7|743669.9|34
1626765680000|2021-07-20 07:21:20|745758.9|743758.9|745249.8|744249.8|745767.7|744277.7|745240.7|743726.6|35
1626765690000|2021-07-20 07:21:30|745264.5|744264.5|745756.8|743756.8|745789.2|744289.2|745258.1|743746.4|33
1626765700000|2021-07-20 07:21:40|745749.7|743749.7|745221.4|744221.4|745763.4|744275.8|745118.5|743636.3|37
1626765710000|2021-07-20 07:21:50|745711|743711|745104.9|744104.9|745735.4|744124.2|745104.9|743677.3|32
1626765720000|2021-07-20 07:22:00|745091.4|744091.4|745533.2|743533.2|745533.2|744092.8|745037.7|743533.2|34
1626765730000|2021-07-20 07:22:10|745546.8|743546.8|745526.9|743526.9|745548.1|744034.8|744994|743491.5|35
1626765740000|2021-07-20 07:22:20|745523.3|743523.3|745082.8|744082.8|745570.1|744102.7|745075.7|743523.3|34
1626765750000|2021-07-20 07:22:30|745074.1|744074.1|745075.6|744075.6|745563.5|744101.6|745073.9|743563.5|35
1626765760000|2021-07-20 07:22:40|745079|744079|745083.6|744083.6|745089.8|744089.8|745071.9|744071.9|25
1626765770000|2021-07-20 07:22:50|745079.1|744079.1|745080.1|744080.1|745092.4|744092.4|745071.4|744071.4|22
1626765780000|2021-07-20 07:23:00|745080.5|744080.5|745091.9|744091.9|745091.9|744091.9|745070.6|744070.6|29
1626765790000|2021-07-20 07:23:10|745092.5|744092.5|745007.9|744007.9|745491.9|744092.5|745007.9|743491.9|30
1626765800000|2021-07-20 07:23:20|745015.4|744015.4|745021.8|744021.8|745484.5|744023|745000.6|743484.5|33
1626765810000|2021-07-20 07:23:30|745508.8|743508.8|745546.6|743546.6|745554.1|744062.7|745051.1|743508.8|32
1626765820000|2021-07-20 07:23:40|745544.9|743544.9|745519|743519|745544.9|744037.8|745024.3|743519|25
1626765830000|2021-07-20 07:23:50|745040.8|744040.8|745070.2|744070.2|745574.7|744090.4|745040.8|743573.2|38
1626765840000|2021-07-20 07:24:00|745073.2|744073.2|745066.9|744066.9|745077.7|744077.7|745060.9|744060.9|28
1626765850000|2021-07-20 07:24:10|745052.6|744052.6|745097.4|744097.4|745589.9|744111.5|745045.7|743589.9|25
1626765860000|2021-07-20 07:24:20|745206.3|744206.3|745229.2|744229.2|745718.3|744250.5|745206.3|743703.6|37
1626765870000|2021-07-20 07:24:30|745230.3|744230.3|745234.3|744234.3|745744.1|744260|745206.9|743744.1|33
1626765880000|2021-07-20 07:24:40|745237.7|744237.7|745781.5|743781.5|745794|744258.5|745227|743732.3|40
1626765890000|2021-07-20 07:24:50|745766.5|743766.5|745354.6|744354.6|745783.7|744354.6|745291.1|743766.5|37
1626765900000|2021-07-20 07:25:00|745360.1|744360.1|745389.3|744389.3|745399.9|744399.9|745359.7|744359.7|34
1626765910000|2021-07-20 07:25:10|745392.8|744392.8|745389.3|744389.3|745414.4|744414.4|745346|744346|33
1626765920000|2021-07-20 07:25:20|745388.8|744388.8|745442.8|744442.8|745444.2|744444.2|745388.8|744388.8|28
1626765930000|2021-07-20 07:25:30|745442|744442|745423.5|744423.5|745442|744442|745414|744414|23
1626765940000|2021-07-20 07:25:40|745423.2|744423.2|745433|744433|745433|744433|745422.2|744422.2|16
1626765950000|2021-07-20 07:25:50|745433.4|744433.4|745460.7|744460.7|745466.6|744466.6|745433.4|744433.4|22
1626765960000|2021-07-20 07:26:00|745460.2|744460.2|745429.5|744429.5|745460.2|744460.2|745411.7|744411.7|32
1626765970000|2021-07-20 07:26:10|745429.7|744429.7|745397.3|744397.3|745431.2|744431.2|745395.8|744395.8|33
1626765980000|2021-07-20 07:26:20|745395.8|744395.8|745392.4|744392.4|745398.2|744398.2|745384.8|744384.8|26
1626765990000|2021-07-20 07:26:30|745393.7|744393.7|745345.3|744345.3|745398.5|744398.5|745344.2|744344.2|26
1626766000000|2021-07-20 07:26:40|745346.8|744346.8|745366.9|744366.9|745367.6|744367.6|745342.2|744342.2|29
1626766010000|2021-07-20 07:26:50|745393|744393|745400.6|744400.6|745406.5|744406.5|745390|744390|31
1626766020000|2021-07-20 07:27:00|745403.3|744403.3|745474.3|744474.3|745476.5|744476.5|745392.9|744392.9|36
1626766030000|2021-07-20 07:27:10|745474.7|744474.7|745489.9|744489.9|745496.9|744496.9|745473.5|744473.5|30
1626766040000|2021-07-20 07:27:20|745488.2|744488.2|745490.5|744490.5|745501.6|744501.6|745478.4|744478.4|30
1626766050000|2021-07-20 07:27:30|745490.2|744490.2|745499.3|744499.3|745507|744507|745468.4|744468.4|28
1626766060000|2021-07-20 07:27:40|745493.4|744493.4|745505.5|744505.5|745530.7|744530.7|745487.8|744487.8|34
1626766070000|2021-07-20 07:27:50|745507.7|744507.7|745525.5|744525.5|745544.6|744544.6|745506.2|744506.2|31
1626766080000|2021-07-20 07:28:00|745527.4|744527.4|745537.6|744537.6|745537.6|744537.6|745485.4|744485.4|32
1626766090000|2021-07-20 07:28:10|745533.5|744533.5|745473.3|744473.3|745540.4|744540.4|745471.1|744471.1|30
1626766100000|2021-07-20 07:28:20|745473.1|744473.1|745334.3|744334.3|745836.5|744477.9|745285.8|743830.3|27
1626766110000|2021-07-20 07:28:30|745331.5|744331.5|745312.7|744312.7|745358|744358|745312.7|744312.7|34
1626766120000|2021-07-20 07:28:40|745309.6|744309.6|745287.8|744287.8|745334.8|744334.8|745280.3|744280.3|37
1626766130000|2021-07-20 07:28:50|745289.1|744289.1|745323.1|744323.1|745323.1|744323.1|745212.8|744212.8|38
1626766140000|2021-07-20 07:29:00|745317.5|744317.5|745347.7|744347.7|745348.9|744348.9|745300.7|744300.7|34
1626766150000|2021-07-20 07:29:10|745347.8|744347.8|745337.1|744337.1|745352|744352|745334.2|744334.2|34
1626766160000|2021-07-20 07:29:20|745339|744339|745373.9|744373.9|745379.6|744379.6|745339|744339|31
1626766170000|2021-07-20 07:29:30|745372.7|744372.7|745362|744362|745378.3|744378.3|745348.7|744348.7|34
1626766180000|2021-07-20 07:29:40|745367.1|744367.1|745377|744377|745381.1|744381.1|745355.2|744355.2|31
1626766190000|2021-07-20 07:29:50|745394.3|744394.3|745342.4|744342.4|745394.3|744394.3|745336.4|744336.4|33
1626766200000|2021-07-20 07:30:00|745345.4|744345.4|745197.3|744197.3|745345.4|744345.4|745187.8|744187.8|40
1626766210000|2021-07-20 07:30:10|745184.3|744184.3|745131|744131|745655.7|744247.5|745123.4|743626.3|39
1626766220000|2021-07-20 07:30:20|745156.6|744156.6|745191.7|744191.7|745673.1|744227.3|745153.5|743649.7|40
1626766230000|2021-07-20 07:30:30|745189.4|744189.4|745189.7|744189.7|745191.5|744191.5|745177.6|744177.6|28
1626766240000|2021-07-20 07:30:40|745190.1|744190.1|745356.5|744356.5|745399.8|744399.8|745177.8|744177.8|39
1626766250000|2021-07-20 07:30:50|745372.2|744372.2|745398|744398|745417.3|744417.3|745367.7|744367.7|35
1626766260000|2021-07-20 07:31:00|745396.3|744396.3|745927.1|743927.1|745928.1|744430.6|745384.7|743877.6|38
1626766270000|2021-07-20 07:31:10|745939.9|743939.9|745380.2|744380.2|745939.9|744446.1|745380.2|743917.6|37
1626766280000|2021-07-20 07:31:20|745381.2|744381.2|745322.2|744322.2|745875.3|744388.1|745300|743866.6|37
1626766290000|2021-07-20 07:31:30|745324.8|744324.8|745416.1|744416.1|745417.2|744417.2|745316.7|744316.7|28
1626766300000|2021-07-20 07:31:40|745415.8|744415.8|745273.1|744273.1|745792.1|744431.5|745273.1|743792.1|33
1626766310000|2021-07-20 07:31:50|745274.7|744274.7|745280.5|744280.5|745791.5|744297|745273.3|743783.7|30
1626766320000|2021-07-20 07:32:00|745281.3|744281.3|745219.4|744219.4|745281.3|744281.3|745215.4|744215.4|33
1626766330000|2021-07-20 07:32:10|745217.8|744217.8|745219.6|744219.6|745227.6|744227.6|745197.1|744197.1|31
1626766340000|2021-07-20 07:32:20|745215|744215|745188.8|744188.8|745215|744215|745174.8|744174.8|29
1626766350000|2021-07-20 07:32:30|745187.9|744187.9|745192.2|744192.2|745207.2|744207.2|745186.7|744186.7|27
1626766360000|2021-07-20 07:32:40|745192.5|744192.5|745183|744183|745192.5|744192.5|745095.9|744095.9|29
1626766370000|2021-07-20 07:32:50|745184.7|744184.7|745229.5|744229.5|745239|744239|745170.4|744170.4|33
1626766380000|2021-07-20 07:33:00|745222.5|744222.5|745216.6|744216.6|745706|744222.5|745172|743700.1|30
1626766390000|2021-07-20 07:33:10|745215.1|744215.1|745274.5|744274.5|745294.8|744294.8|745212.5|744212.5|37
1626766400000|2021-07-20 07:33:20|745275.3|744275.3|745280.9|744280.9|745280.9|744280.9|745267.5|744267.5|29
1626766410000|2021-07-20 07:33:30|745279|744279|745392.9|744392.9|745402.7|744402.7|745276.4|744276.4|34
1626766420000|2021-07-20 07:33:40|745393|744393|745359|744359|745395|744395|745358.7|744358.7|25
1626766430000|2021-07-20 07:33:50|745357|744357|745391.8|744391.8|745886.1|744394.8|745328.7|743885.3|33
1626766440000|2021-07-20 07:34:00|745388.3|744388.3|745437.2|744437.2|745950.8|744456.1|745388.3|743947.4|34
1626766450000|2021-07-20 07:34:10|745438.7|744438.7|745955.2|743955.2|745955.2|744478.6|745424.4|743955.2|31
1626766460000|2021-07-20 07:34:20|745951.7|743951.7|745973.5|743973.5|745973.6|743973.6|745949.9|743949.9|33
1626766470000|2021-07-20 07:34:30|745969.2|743969.2|746035.7|744035.7|746038.9|744531.2|745484.5|743961.5|25
1626766480000|2021-07-20 07:34:40|746037.2|744037.2|745502|744502|746042.7|744547|745450.5|743949.6|39
1626766490000|2021-07-20 07:34:50|745501.8|744501.8|745494.7|744494.7|745501.8|744501.8|745472.1|744472.1|31
1626766500000|2021-07-20 07:35:00|745492.3|744492.3|745552.4|744552.4|746060.5|744562.3|745492.3|744021.4|33
1626766510000|2021-07-20 07:35:10|745551.2|744551.2|746020|744020|746048.4|744570.6|745516.9|744020|31
1626766520000|2021-07-20 07:35:20|746021.6|744021.6|746025.5|744025.5|746031.5|744520|745513.1|744016|30
1626766530000|2021-07-20 07:35:30|746024.5|744024.5|745994.5|743994.5|746029.8|744522|745502.3|743994.5|32
1626766540000|2021-07-20 07:35:40|745992.7|743992.7|745995.1|743995.1|746000.4|744489.3|745487.4|743979.1|32
1626766550000|2021-07-20 07:35:50|745998.8|743998.8|746043.6|744043.6|746045.4|744546|745531.3|743990.8|35
1626766560000|2021-07-20 07:36:00|746044.7|744044.7|745557.5|744557.5|746044.7|744559.9|745542.9|744041.9|34
1626766570000|2021-07-20 07:36:10|745557.6|744557.6|745588.2|744588.2|745588.2|744588.2|745512.8|744512.8|31
1626766580000|2021-07-20 07:36:20|745585.6|744585.6|745587.1|744587.1|745589.7|744589.7|745576.6|744576.6|25
1626766590000|2021-07-20 07:36:30|745584.9|744584.9|745577.6|744577.6|745594|744594|745574.6|744574.6|24
1626766600000|2021-07-20 07:36:40|745579.4|744579.4|745595.5|744595.5|745596.7|744596.7|745577|744577|23
1626766610000|2021-07-20 07:36:50|745593.2|744593.2|745658.6|744658.6|745667.5|744667.5|745570.8|744570.8|30
1626766620000|2021-07-20 07:37:00|745663.9|744663.9|745759.6|744759.6|745759.6|744759.6|745647.7|744647.7|34
1626766630000|2021-07-20 07:37:10|745759.4|744759.4|745701.6|744701.6|745784.9|744784.9|745683.7|744683.7|34
1626766640000|2021-07-20 07:37:20|745694.2|744694.2|745670.3|744670.3|745697.8|744697.8|745662.5|744662.5|34
1626766650000|2021-07-20 07:37:30|745682.6|744682.6|745638|744638|745682.6|744682.6|745638|744638|30
1626766660000|2021-07-20 07:37:40|745638.2|744638.2|745640.3|744640.3|745679.7|744679.7|745628.4|744628.4|28
1626766670000|2021-07-20 07:37:50|745637.7|744637.7|745637.8|744637.8|745652.5|744652.5|745621.3|744621.3|33
1626766680000|2021-07-20 07:38:00|745638.1|744638.1|745666.7|744666.7|745688.5|744688.5|745627|744627|30
1626766690000|2021-07-20 07:38:10|745664.6|744664.6|745637.8|744637.8|745664.6|744664.6|745616.4|744616.4|23
1626766700000|2021-07-20 07:38:20|745641.8|744641.8|745640.5|744640.5|745645.5|744645.5|745630.8|744630.8|19
1626766710000|2021-07-20 07:38:30|745642.1|744642.1|745643.2|744643.2|745643.4|744643.4|745641.3|744641.3|19
1626766720000|2021-07-20 07:38:40|745639|744639|745683|744683|745683.5|744683.5|745625.4|744625.4|30
1626766730000|2021-07-20 07:38:50|745683.3|744683.3|745675.3|744675.3|745686.6|744686.6|745668.6|744668.6|29
1626766740000|2021-07-20 07:39:00|745678.1|744678.1|745678.9|744678.9|745678.9|744678.9|745659.1|744659.1|24
1626766750000|2021-07-20 07:39:10|745674.6|744674.6|745692.8|744692.8|745695.9|744695.9|745669|744669|29
1626766760000|2021-07-20 07:39:20|745699.7|744699.7|745695|744695|745701.3|744701.3|745684.3|744684.3|26
1626766770000|2021-07-20 07:39:30|745699|744699|745735.4|744735.4|745740.5|744740.5|745682.2|744682.2|30
1626766780000|2021-07-20 07:39:40|745738.6|744738.6|745875.1|744875.1|745875.1|744875.1|745738.6|744738.6|29
1626766790000|2021-07-20 07:39:50|745872.5|744872.5|745872|744872|745895.5|744895.5|745860.4|744860.4|31
1626766800000|2021-07-20 07:40:00|745874.3|744874.3|745884.2|744884.2|745909.7|744909.7|745874.3|744874.3|28
1626766810000|2021-07-20 07:40:10|745886|744886|745963.1|744963.1|745974.3|744974.3|745882.7|744882.7|25
1626766820000|2021-07-20 07:40:20|745960.4|744960.4|745972|744972|746028.1|745028.1|745952|744952|25
1626766830000|2021-07-20 07:40:30|745968.6|744968.6|745970.4|744970.4|745979.6|744979.6|745961.6|744961.6|31
1626766840000|2021-07-20 07:40:40|745966.9|744966.9|746019.1|745019.1|746023.3|745023.3|745964.6|744964.6|30
1626766850000|2021-07-20 07:40:50|746020.5|745020.5|745992.4|744992.4|746036.5|745036.5|745985.3|744985.3|30
1626766860000|2021-07-20 07:41:00|745983.7|744983.7|745997.4|744997.4|746033.5|745033.5|745970|744970|34
1626766870000|2021-07-20 07:41:10|745998.3|744998.3|746006.8|745006.8|746028.8|745028.8|745996.1|744996.1|30
1626766880000|2021-07-20 07:41:20|746008|745008|746054.9|745054.9|746061.7|745061.7|745997.9|744997.9|29
1626766890000|2021-07-20 07:41:30|746055.5|745055.5|745993.6|744993.6|746055.5|745055.5|745993|744993|31
1626766900000|2021-07-20 07:41:40|745994.7|744994.7|745992.5|744992.5|746022.6|745022.6|745984.5|744984.5|34
1626766910000|2021-07-20 07:41:50|745992|744992|745990.8|744990.8|745999.1|744999.1|745986.7|744986.7|18
1626766920000|2021-07-20 07:42:00|745992.3|744992.3|745763.8|744763.8|745992.3|744992.3|745746.2|744746.2|35
1626766930000|2021-07-20 07:42:10|745763.2|744763.2|745819.1|744819.1|746268.5|744853.3|745758.9|744262|35
1626766940000|2021-07-20 07:42:20|745822.8|744822.8|745787.2|744787.2|745822.8|744822.8|745784.5|744784.5|32
1626766950000|2021-07-20 07:42:30|745792.6|744792.6|745768.5|744768.5|745792.6|744792.6|745761|744761|30
1626766960000|2021-07-20 07:42:40|745772.5|744772.5|745961.2|744961.2|745971.4|744971.4|745772.5|744772.5|33
1626766970000|2021-07-20 07:42:50|745960.7|744960.7|745955.5|744955.5|745973.4|744973.4|745944.4|744944.4|35
1626766980000|2021-07-20 07:43:00|745953.1|744953.1|745932.6|744932.6|746002.2|745002.2|745932.6|744932.6|28
1626766990000|2021-07-20 07:43:10|745910|744910|745860.4|744860.4|745920.4|744920.4|745857.7|744857.7|35
1626767000000|2021-07-20 07:43:20|745860.7|744860.7|745947.7|744947.7|746367.2|744947.7|745794.6|744361.4|41
1626767010000|2021-07-20 07:43:30|745933.4|744933.4|745987.3|744987.3|745989.5|744989.5|745933.4|744933.4|32
1626767020000|2021-07-20 07:43:40|745989.7|744989.7|745897.8|744897.8|745992.1|744992.1|745890|744890|34
1626767030000|2021-07-20 07:43:50|745897|744897|745844.6|744844.6|746388.4|744897.4|745844.6|744339.2|39
1626767040000|2021-07-20 07:44:00|745854.7|744854.7|745823.1|744823.1|746321.1|744854.7|745808.3|744292.1|32
1626767050000|2021-07-20 07:44:10|745822.9|744822.9|745763.4|744763.4|746296.5|744824.5|745763.4|744283|32
1626767060000|2021-07-20 07:44:20|745774.2|744774.2|745756.2|744756.2|745775.3|744775.3|745744|744744|30
1626767070000|2021-07-20 07:44:30|745753.7|744753.7|745661.8|744661.8|745753.7|744753.7|745640.7|744640.7|34
1626767080000|2021-07-20 07:44:40|745662.1|744662.1|745694.7|744694.7|745701|744701|745638.1|744638.1|36
1626767090000|2021-07-20 07:44:50|745693.6|744693.6|745693.4|744693.4|745696.8|744696.8|745675.6|744675.6|31
1626767100000|2021-07-20 07:45:00|745696.3|744696.3|745676.1|744676.1|746184.9|744706.2|745675.5|744168.7|34
1626767110000|2021-07-20 07:45:10|745678.9|744678.9|745612.4|744612.4|745678.9|744678.9|745504.3|744504.3|39
1626767120000|2021-07-20 07:45:20|745613|744613|745497.1|744497.1|745649|744649|745490|744490|33
1626767130000|2021-07-20 07:45:30|745500.7|744500.7|745466|744466|745500.7|744500.7|745460.4|744460.4|37
1626767140000|2021-07-20 07:45:40|745464.2|744464.2|745353|744353|745469.4|744469.4|745344.9|744344.9|33
1626767150000|2021-07-20 07:45:50|745357|744357|745441.6|744441.6|745441.6|744441.6|745354.9|744354.9|32
1626767160000|2021-07-20 07:46:00|745422.1|744422.1|745450.6|744450.6|745456.4|744456.4|745314.7|744314.7|37
1626767170000|2021-07-20 07:46:10|745448.8|744448.8|745384.7|744384.7|745454.7|744454.7|745374.5|744374.5|31
1626767180000|2021-07-20 07:46:20|745383.5|744383.5|745275|744275|745393.6|744393.6|745266.4|744266.4|31
1626767190000|2021-07-20 07:46:30|745284.9|744284.9|745287.5|744287.5|745290.1|744290.1|745284.2|744284.2|24
1626767200000|2021-07-20 07:46:40|745315|744315|745317.4|744317.4|745327.7|744327.7|745310|744310|20
1626767210000|2021-07-20 07:46:50|745279|744279|745237.7|744237.7|745291.6|744291.6|745221.9|744221.9|32
1626767220000|2021-07-20 07:47:00|745238|744238|745225.8|744225.8|745241.9|744241.9|745224.4|744224.4|22
1626767230000|2021-07-20 07:47:10|745225.4|744225.4|745162.5|744162.5|745655.4|744225.4|745128|743648.5|33
1626767240000|2021-07-20 07:47:20|745170.2|744170.2|745108.9|744108.9|745170.2|744170.2|745105.6|744105.6|33
1626767250000|2021-07-20 07:47:30|745109.8|744109.8|745080.1|744080.1|745200.9|744200.9|745080.1|744080.1|34
1626767260000|2021-07-20 07:47:40|745083.7|744083.7|744947|743947|745096.1|744096.1|744941.3|743941.3|38
1626767270000|2021-07-20 07:47:50|744973.4|743973.4|744937.4|743937.4|744985.7|743985.7|744897.4|743897.4|32
1626767280000|2021-07-20 07:48:00|744932|743932|745005.3|744005.3|745517|744015.7|744932|743483.3|37
1626767290000|2021-07-20 07:48:10|745011.3|744011.3|745018|744018|745542.8|744065.1|745011.3|743528|34
1626767300000|2021-07-20 07:48:20|745014.2|744014.2|745070.1|744070.1|745615|744119.6|745011.5|743537.4|36
1626767310000|2021-07-20 07:48:30|745070.3|744070.3|745151.9|744151.9|745618.1|744151.9|745070.3|743581.4|35
1626767320000|2021-07-20 07:48:40|745148|744148|745189.5|744189.5|745639.4|744193.1|745115|743631.8|34
1626767330000|2021-07-20 07:48:50|745191.9|744191.9|745202.7|744202.7|745205.7|744205.7|745187.8|744187.8|30
1626767340000|2021-07-20 07:49:00|745201.4|744201.4|745145.9|744145.9|745203.5|744203.5|745132.8|744132.8|37
1626767350000|2021-07-20 07:49:10|745144.4|744144.4|745155.3|744155.3|745160.8|744160.8|745143.5|744143.5|30
1626767360000|2021-07-20 07:49:20|745153.2|744153.2|745176.1|744176.1|745179|744179|745151.9|744151.9|27
1626767370000|2021-07-20 07:49:30|745172.9|744172.9|745193|744193|745197|744197|745145.7|744145.7|33
1626767380000|2021-07-20 07:49:40|745201.3|744201.3|745188.1|744188.1|745219|744219|745184.2|744184.2|28
1626767390000|2021-07-20 07:49:50|745189.9|744189.9|745262|744262|745264.3|744264.3|745188.1|744188.1|25
1626767400000|2021-07-20 07:50:00|745266.9|744266.9|745314.5|744314.5|745327.1|744327.1|745256.3|744256.3|25
1626767410000|2021-07-20 07:50:10|745316.2|744316.2|745293.7|744293.7|745320|744320|745281.8|744281.8|28
1626767420000|2021-07-20 07:50:20|745290.5|744290.5|745321.1|744321.1|745325.4|744325.4|745273|744273|21
1626767430000|2021-07-20 07:50:30|745314.8|744314.8|745363|744363|745391.6|744391.6|745314.8|744314.8|29
1626767440000|2021-07-20 07:50:40|745388.6|744388.6|745342.3|744342.3|745388.6|744388.6|745323|744323|25
1626767450000|2021-07-20 07:50:50|745334.3|744334.3|745350.3|744350.3|745357.3|744357.3|745334.3|744334.3|30
1626767460000|2021-07-20 07:51:00|745350.7|744350.7|745240.9|744240.9|745356.2|744356.2|745239.1|744239.1|31
1626767470000|2021-07-20 07:51:10|745245.1|744245.1|745251.5|744251.5|745255.3|744255.3|745243.8|744243.8|31
1626767480000|2021-07-20 07:51:20|745251.8|744251.8|745200.9|744200.9|745253|744253|745198.3|744198.3|33
1626767490000|2021-07-20 07:51:30|745210.8|744210.8|745267.5|744267.5|745279.8|744279.8|745195.5|744195.5|31
1626767500000|2021-07-20 07:51:40|745265.7|744265.7|745242.3|744242.3|745311.8|744311.8|745242.3|744242.3|32
1626767510000|2021-07-20 07:51:50|745241.4|744241.4|745205.4|744205.4|745246.2|744246.2|745192.5|744192.5|26
1626767520000|2021-07-20 07:52:00|745209.2|744209.2|745213|744213|745214.7|744214.7|745199.1|744199.1|29
1626767530000|2021-07-20 07:52:10|745211.6|744211.6|745204.8|744204.8|745212.2|744212.2|745201.2|744201.2|22
1626767540000|2021-07-20 07:52:20|745206|744206|745283.6|744283.6|745283.6|744283.6|745205.8|744205.8|28
1626767550000|2021-07-20 07:52:30|745278.5|744278.5|745286.2|744286.2|745295.4|744295.4|745278.5|744278.5|21
1626767560000|2021-07-20 07:52:40|745288.4|744288.4|745348.6|744348.6|745356.4|744356.4|745288.4|744288.4|25
1626767570000|2021-07-20 07:52:50|745348.8|744348.8|745385.9|744385.9|745397.6|744397.6|745348.8|744348.8|21
1626767580000|2021-07-20 07:53:00|745384|744384|745335|744335|745396.1|744396.1|745325.5|744325.5|23
1626767590000|2021-07-20 07:53:10|745331.4|744331.4|745286.3|744286.3|745342.1|744342.1|745273|744273|26
1626767600000|2021-07-20 07:53:20|745283.8|744283.8|745298.8|744298.8|745300.9|744300.9|745263.7|744263.7|33
1626767610000|2021-07-20 07:53:30|745300|744300|745353.3|744353.3|745406.4|744406.4|745299.2|744299.2|27
1626767620000|2021-07-20 07:53:40|745384.5|744384.5|745386.8|744386.8|745390.3|744390.3|745372.4|744372.4|25
1626767630000|2021-07-20 07:53:50|745385.5|744385.5|745434|744434|745469.4|744469.4|745383.7|744383.7|34
1626767640000|2021-07-20 07:54:00|745429.6|744429.6|745438|744438|745444.8|744444.8|745429.6|744429.6|27
1626767650000|2021-07-20 07:54:10|745437.3|744437.3|745443.4|744443.4|745443.8|744443.8|745437.3|744437.3|16
1626767660000|2021-07-20 07:54:20|745443.2|744443.2|745450|744450|745460|744460|745439.5|744439.5|25
1626767670000|2021-07-20 07:54:30|745445.5|744445.5|745450.4|744450.4|745456.4|744456.4|745429.3|744429.3|28
1626767680000|2021-07-20 07:54:40|745446.8|744446.8|745451.4|744451.4|745453|744453|745446.8|744446.8|15
1626767690000|2021-07-20 07:54:50|745458.1|744458.1|745559.8|744559.8|745591.5|744591.5|745458.1|744458.1|34
1626767700000|2021-07-20 07:55:00|745578.5|744578.5|745529.5|744529.5|746001.5|744578.5|745504.8|743995.5|30
1626767710000|2021-07-20 07:55:10|745504.8|744504.8|745523|744523|745536.9|744536.9|745501.9|744501.9|23
1626767720000|2021-07-20 07:55:20|745530.3|744530.3|745565.8|744565.8|745565.8|744565.8|745516.7|744516.7|29
1626767730000|2021-07-20 07:55:30|745565|744565|745587|744587|745587|744587|745538.2|744538.2|30
1626767740000|2021-07-20 07:55:40|745575.2|744575.2|745572.3|744572.3|745592.5|744592.5|745551|744551|31
1626767750000|2021-07-20 07:55:50|745573.5|744573.5|745681.4|744681.4|745692|744692|745573.5|744573.5|30
1626767760000|2021-07-20 07:56:00|745667.7|744667.7|745676|744676|745720|744720|745651.1|744651.1|38
1626767770000|2021-07-20 07:56:10|745729|744729|745828.6|744828.6|745844.6|744844.6|745695.5|744695.5|31
1626767780000|2021-07-20 07:56:20|745834.8|744834.8|745927.5|744927.5|745947.2|744947.2|745790.4|744790.4|31
1626767790000|2021-07-20 07:56:30|745930|744930|745870.3|744870.3|745934.4|744934.4|745852.5|744852.5|32
1626767800000|2021-07-20 07:56:40|745873.1|744873.1|745875.8|744875.8|745900.1|744900.1|745851|744851|33
1626767810000|2021-07-20 07:56:50|745875.1|744875.1|745914.1|744914.1|745944.8|744944.8|745875.1|744875.1|38
1626767820000|2021-07-20 07:57:00|745917.9|744917.9|745863.9|744863.9|745918.7|744918.7|745858.4|744858.4|32
1626767830000|2021-07-20 07:57:10|745865.5|744865.5|745869.9|744869.9|745891.8|744891.8|745863.2|744863.2|27
1626767840000|2021-07-20 07:57:20|745869.3|744869.3|745871.4|744871.4|745881.3|744881.3|745863.5|744863.5|22
1626767850000|2021-07-20 07:57:30|745868.3|744868.3|745862.2|744862.2|745883.3|744883.3|745843|744843|30
1626767860000|2021-07-20 07:57:40|745865.7|744865.7|745828.8|744828.8|745865.7|744865.7|745820.7|744820.7|22
1626767870000|2021-07-20 07:57:50|745829.8|744829.8|745838.5|744838.5|745838.5|744838.5|745821.6|744821.6|20
1626767880000|2021-07-20 07:58:00|745838.4|744838.4|745841.8|744841.8|745849.1|744849.1|745829.9|744829.9|28
1626767890000|2021-07-20 07:58:10|745838.5|744838.5|745785.5|744785.5|745841.9|744841.9|745778|744778|27
1626767900000|2021-07-20 07:58:20|745779.5|744779.5|745737.8|744737.8|745779.5|744779.5|745665.9|744665.9|31
1626767910000|2021-07-20 07:58:30|745737.9|744737.9|745742.9|744742.9|745744.5|744744.5|745709.1|744709.1|21
1626767920000|2021-07-20 07:58:40|745676|744676|745638.8|744638.8|746209.5|744700.8|745632.8|744209.5|36
1626767930000|2021-07-20 07:58:50|745641.2|744641.2|745639.8|744639.8|745679.6|744679.6|745637.8|744637.8|36
1626767940000|2021-07-20 07:59:00|745648.1|744648.1|745646.1|744646.1|745663.5|744663.5|745622.1|744622.1|38
1626767950000|2021-07-20 07:59:10|745646.4|744646.4|746079.1|744079.1|746079.1|744646.8|745526.8|744040.4|33
1626767960000|2021-07-20 07:59:20|745568.6|744568.6|745551.7|744551.7|746071.8|744582.6|745539.3|744071.8|33
1626767970000|2021-07-20 07:59:30|745551.2|744551.2|745533|744533|745567.4|744567.4|745527.6|744527.6|33
1626767980000|2021-07-20 07:59:40|745534.7|744534.7|745553.6|744553.6|745570|744570|745534|744534|29
1626767990000|2021-07-20 07:59:50|745555.2|744555.2|745601.1|744601.1|745602.9|744602.9|745554.2|744554.2|38
1626768000000|2021-07-20 08:00:00|745589|744589|745523.5|744523.5|745602.7|744602.7|745523.5|744523.5|34
1626768010000|2021-07-20 08:00:10|745490.9|744490.9|745587|744587|746093.3|744597.2|745477.7|743993.7|36
1626768020000|2021-07-20 08:00:20|745591.3|744591.3|745554.3|744554.3|746110.4|744612.4|745546.5|744086.2|35
1626768030000|2021-07-20 08:00:30|745558.1|744558.1|745552.5|744552.5|745574|744574|745537.9|744537.9|26
1626768040000|2021-07-20 08:00:40|745554.3|744554.3|745602|744602|746148.8|744652.2|745554.3|744136|29
1626768050000|2021-07-20 08:00:50|745589.2|744589.2|745574.7|744574.7|746096.5|744619.2|745568.5|744095|33
1626768060000|2021-07-20 08:01:00|745568.3|744568.3|745556|744556|745568.3|744568.3|745542.9|744542.9|27
1626768070000|2021-07-20 08:01:10|745558.2|744558.2|745459|744459|745565.9|744565.9|745451.8|744451.8|21
1626768080000|2021-07-20 08:01:20|745457.7|744457.7|745543.8|744543.8|746012.5|744543.8|745451.9|744012.5|30
1626768090000|2021-07-20 08:01:30|745541|744541|745493.5|744493.5|745990|744541|745447.5|743990|30
1626768100000|2021-07-20 08:01:40|745491|744491|745450.2|744450.2|745993.7|744491|745447.5|743974.8|26
1626768110000|2021-07-20 08:01:50|745434.9|744434.9|745466.1|744466.1|745492.7|744492.7|745434.9|744434.9|31
1626768120000|2021-07-20 08:02:00|745467.7|744467.7|745524|744524|745532.8|744532.8|745467.7|744467.7|38
1626768130000|2021-07-20 08:02:10|745532.1|744532.1|745351.9|744351.9|745865.2|744532.1|745305.8|743848.3|38
1626768140000|2021-07-20 08:02:20|745351.4|744351.4|745851|743851|745911.2|744412.8|745336.2|743846.2|38
1626768150000|2021-07-20 08:02:30|745333.7|744333.7|745369.8|744369.8|745908.1|744409|745305.7|743908.1|37
1626768160000|2021-07-20 08:02:40|745362.3|744362.3|745348.1|744348.1|745853.5|744362.3|745288.4|743846|40
1626768170000|2021-07-20 08:02:50|745331.7|744331.7|745329.7|744329.7|745842.4|744345.6|745310.9|743824|40
1626768180000|2021-07-20 08:03:00|745334.4|744334.4|745393.1|744393.1|745910.2|744418.3|745327.8|743884.3|38
1626768190000|2021-07-20 08:03:10|745897.9|743897.9|745409|744409|745897.9|744410.6|745340.3|743841.6|34
1626768200000|2021-07-20 08:03:20|745406.6|744406.6|745477.3|744477.3|745482|744482|745404.8|744404.8|31
1626768210000|2021-07-20 08:03:30|745480|744480|745462.1|744462.1|745480|744480|745428.1|744428.1|31
1626768220000|2021-07-20 08:03:40|745461.8|744461.8|745464.2|744464.2|745469.2|744469.2|745453.4|744453.4|17
1626768230000|2021-07-20 08:03:50|745466|744466|745434.2|744434.2|745939.6|744469|745428.5|743928.6|27
1626768240000|2021-07-20 08:04:00|745443.8|744443.8|745390.4|744390.4|745443.8|744443.8|745376.6|744376.6|25
1626768250000|2021-07-20 08:04:10|745388|744388|745383.2|744383.2|745390.1|744390.1|745371.7|744371.7|31
1626768260000|2021-07-20 08:04:20|745382.6|744382.6|745375.5|744375.5|745392.3|744392.3|745363.8|744363.8|27
1626768270000|2021-07-20 08:04:30|745376|744376|745397.5|744397.5|745411.8|744411.8|745371.3|744371.3|32
1626768280000|2021-07-20 08:04:40|745402.5|744402.5|745369.7|744369.7|745402.5|744402.5|745366.7|744366.7|28
1626768290000|2021-07-20 08:04:50|745368.1|744368.1|745360.1|744360.1|745382.2|744382.2|745352.1|744352.1|30
1626768300000|2021-07-20 08:05:00|745359.5|744359.5|745252.5|744252.5|745359.5|744359.5|745252|744252|35
1626768310000|2021-07-20 08:05:10|745253.2|744253.2|745307.5|744307.5|745313.7|744313.7|745253.2|744253.2|30
1626768320000|2021-07-20 08:05:20|745311.5|744311.5|745345.2|744345.2|745834.3|744370|745306.7|743826|32
1626768330000|2021-07-20 08:05:30|745345.1|744345.1|745310.4|744310.4|745839.7|744345.4|745303.8|743835.1|34
1626768340000|2021-07-20 08:05:40|745311.6|744311.6|745399.7|744399.7|745423.5|744423.5|745304|744304|36
1626768350000|2021-07-20 08:05:50|745402.6|744402.6|745862.2|743862.2|745862.7|744408.9|745361.7|743860.6|35
1626768360000|2021-07-20 08:06:00|745876.7|743876.7|745482.1|744482.1|745906.4|744483.7|745457.4|743868.9|34
1626768370000|2021-07-20 08:06:10|745476.6|744476.6|745557|744557|745565.1|744565.1|745470.6|744470.6|35
1626768380000|2021-07-20 08:06:20|745564.7|744564.7|745580.7|744580.7|745580.7|744580.7|745557.2|744557.2|19
1626768390000|2021-07-20 08:06:30|745576|744576|745655.9|744655.9|745661.2|744661.2|745576|744576|30
1626768400000|2021-07-20 08:06:40|745656.5|744656.5|745653.2|744653.2|745666.7|744666.7|745577.8|744577.8|32
1626768410000|2021-07-20 08:06:50|745649.9|744649.9|745653.1|744653.1|745667.8|744667.8|745647.7|744647.7|29
1626768420000|2021-07-20 08:07:00|745651.8|744651.8|745984.8|743984.8|746014.2|744665.8|745480.2|743984.8|33
1626768430000|2021-07-20 08:07:10|745983.8|743983.8|745563.5|744563.5|745991.8|744568.6|745476.6|743983.8|37
1626768440000|2021-07-20 08:07:20|745563.6|744563.6|745623.9|744623.9|745652.6|744652.6|745563.6|744563.6|35
1626768450000|2021-07-20 08:07:30|745619.3|744619.3|745592.7|744592.7|745626.6|744626.6|745592.7|744592.7|33
1626768460000|2021-07-20 08:07:40|745581.9|744581.9|745559.4|744559.4|746059.7|744581.9|745520.3|744028.1|33
1626768470000|2021-07-20 08:07:50|745558.9|744558.9|745601.9|744601.9|746107.3|744609|745558.9|744067.3|29
1626768480000|2021-07-20 08:08:00|745602.4|744602.4|745558.1|744558.1|746079.7|744625.6|745543.3|744079.7|35
1626768490000|2021-07-20 08:08:10|745557.6|744557.6|745568.7|744568.7|745583.1|744583.1|745557.6|744557.6|31
1626768500000|2021-07-20 08:08:20|745567.7|744567.7|745561.3|744561.3|745572.2|744572.2|745560.6|744560.6|26
1626768510000|2021-07-20 08:08:30|745560.6|744560.6|745520.3|744520.3|745616.5|744616.5|745514.5|744514.5|35
1626768520000|2021-07-20 08:08:40|745518.5|744518.5|745882.7|743882.7|745882.7|744518.7|745382.1|743880.4|25
1626768530000|2021-07-20 08:08:50|745881.3|743881.3|745348.6|744348.6|745882.7|744399.4|745335.1|743877.2|37
1626768540000|2021-07-20 08:09:00|745337.4|744337.4|745408|744408|745408|744408|745294.8|744294.8|38
1626768550000|2021-07-20 08:09:10|745391.2|744391.2|745293.6|744293.6|745790.8|744413.7|745284.7|743790.8|39
1626768560000|2021-07-20 08:09:20|745291.4|744291.4|745300.9|744300.9|745324.4|744324.4|745291.4|744291.4|32
1626768570000|2021-07-20 08:09:30|745300.5|744300.5|745334.2|744334.2|745338.1|744338.1|745267|744267|31
1626768580000|2021-07-20 08:09:40|745333.2|744333.2|745403.8|744403.8|745919.2|744419.3|745312.8|743875.4|37
1626768590000|2021-07-20 08:09:50|745413.7|744413.7|745414.5|744414.5|745424|744424|745391.6|744391.6|28
1626768600000|2021-07-20 08:10:00|745415.4|744415.4|745413.2|744413.2|745425.3|744425.3|745396.6|744396.6|34
1626768610000|2021-07-20 08:10:10|745413.6|744413.6|745416.5|744416.5|745416.5|744416.5|745399.8|744399.8|17
1626768620000|2021-07-20 08:10:20|745415.1|744415.1|745487|744487|745511.2|744511.2|745412.9|744412.9|29
1626768630000|2021-07-20 08:10:30|745469.7|744469.7|745510|744510|745513|744513|745448.5|744448.5|36
1626768640000|2021-07-20 08:10:40|745511|744511|745609.7|744609.7|745616.1|744616.1|745511|744511|31
1626768650000|2021-07-20 08:10:50|745614.7|744614.7|745571.9|744571.9|745615.1|744615.1|745518.7|744518.7|33
1626768660000|2021-07-20 08:11:00|745573.8|744573.8|745522.2|744522.2|745576.8|744576.8|745492.4|744492.4|32
1626768670000|2021-07-20 08:11:10|745518.2|744518.2|745479.2|744479.2|745569.2|744569.2|745444.4|744444.4|35
1626768680000|2021-07-20 08:11:20|745461.6|744461.6|745467.5|744467.5|745971.1|744476.1|745452.8|743948.2|30
1626768690000|2021-07-20 08:11:30|745457.3|744457.3|745422.2|744422.2|745457.3|744457.3|745422.2|744422.2|33
1626768700000|2021-07-20 08:11:40|745422.4|744422.4|745881.1|743881.1|745881.1|744432.6|745369.3|743866.4|31
1626768710000|2021-07-20 08:11:50|745385.6|744385.6|745372.4|744372.4|745885.2|744386.4|745316.2|743880.5|32
1626768720000|2021-07-20 08:12:00|745368.8|744368.8|745342.7|744342.7|745369.3|744369.3|745329.3|744329.3|23
1626768730000|2021-07-20 08:12:10|745343.8|744343.8|745312.3|744312.3|745343.8|744343.8|745308.9|744308.9|28
1626768740000|2021-07-20 08:12:20|745315.1|744315.1|745301.2|744301.2|745334|744334|745293.4|744293.4|35
1626768750000|2021-07-20 08:12:30|745290.3|744290.3|745198.6|744198.6|745320.5|744320.5|745175.5|744175.5|33
1626768760000|2021-07-20 08:12:40|745203.9|744203.9|745181.1|744181.1|745685.5|744203.9|745181.1|743667.7|27
1626768770000|2021-07-20 08:12:50|745140.4|744140.4|745664.4|743664.4|745666.9|744168.7|745113.5|743630.5|38
1626768780000|2021-07-20 08:13:00|745656.4|743656.4|745784.7|743784.7|745791.5|744303.2|745158.4|743649.4|38
1626768790000|2021-07-20 08:13:10|745803.1|743803.1|745308.2|744308.2|745833.8|744347.3|745294.5|743759.1|39
1626768800000|2021-07-20 08:13:20|745292.3|744292.3|745239.6|744239.6|745799.7|744299.7|745238.8|743704.8|37
1626768810000|2021-07-20 08:13:30|745224.4|744224.4|745637.5|743637.5|745729.6|744232.6|745186.1|743637.5|33
1626768820000|2021-07-20 08:13:40|745661.7|743661.7|745709.6|743709.6|745714.8|744220.5|745176.2|743647.7|31
1626768830000|2021-07-20 08:13:50|745230.3|744230.3|745190.7|744190.7|745741.3|744238.7|745169|743660.2|37
1626768840000|2021-07-20 08:14:00|745188.3|744188.3|745137.7|744137.7|745658.3|744188.3|745137.7|743625.4|36
1626768850000|2021-07-20 08:14:10|745143.6|744143.6|745237.5|744237.5|745732.2|744242.3|745130.2|743614|35
1626768860000|2021-07-20 08:14:20|745234.5|744234.5|745256.1|744256.1|745787.1|744293.7|745217.3|743710.7|35
1626768870000|2021-07-20 08:14:30|745249.4|744249.4|745222.1|744222.1|745782.9|744262.9|745222.1|743718|40
1626768880000|2021-07-20 08:14:40|745220.6|744220.6|745150.7|744150.7|745220.6|744220.6|745150.7|744150.7|35
1626768890000|2021-07-20 08:14:50|745156.1|744156.1|745127.7|744127.7|745166.5|744166.5|745125.7|744125.7|32
1626768900000|2021-07-20 08:15:00|745131.3|744131.3|745158.5|744158.5|745168.4|744168.4|745128|744128|31
1626768910000|2021-07-20 08:15:10|745163.1|744163.1|745155|744155|745190|744190|745150.2|744150.2|34
1626768920000|2021-07-20 08:15:20|745148.4|744148.4|745105.4|744105.4|745608.1|744156.5|745091.2|743590.7|28
1626768930000|2021-07-20 08:15:30|745099|744099|745149.3|744149.3|745161|744161|745065.9|744065.9|33
1626768940000|2021-07-20 08:15:40|745147.1|744147.1|745670|743670|745670|744201.5|745131.2|743670|29
1626768950000|2021-07-20 08:15:50|745676.8|743676.8|745712.6|743712.6|745712.6|744208.9|745186|743660.5|34
1626768960000|2021-07-20 08:16:00|745693.9|743693.9|745685|743685|745717.9|744204.1|745203.6|743683.2|30
1626768970000|2021-07-20 08:16:10|745697.5|743697.5|745142.7|744142.7|745726.5|744199.8|745136|743642.2|37
1626768980000|2021-07-20 08:16:20|745145|744145|745662.6|743662.6|745686.7|744175.4|745142.6|743636.7|36
1626768990000|2021-07-20 08:16:30|745673.4|743673.4|745766.1|743766.1|745766.1|744300|745174.4|743673.4|28
1626769000000|2021-07-20 08:16:40|745308.5|744308.5|745789.1|743789.1|745789.1|744321.5|745262|743784.1|32
1626769010000|2021-07-20 08:16:50|745793.6|743793.6|745293.8|744293.8|745797|744303.6|745259|743758.5|39
1626769020000|2021-07-20 08:17:00|745286.3|744286.3|745676|743676|745769.6|744286.3|745185.2|743667.1|31
1626769030000|2021-07-20 08:17:10|745674.1|743674.1|745647.3|743647.3|745693.5|744194.8|745178.8|743647.3|36
1626769040000|2021-07-20 08:17:20|745639.4|743639.4|745208.3|744208.3|745649.7|744208.3|745187.4|743622.6|30
1626769050000|2021-07-20 08:17:30|745212.9|744212.9|745218.7|744218.7|745714|744221.8|745204.3|743699.7|30
1626769060000|2021-07-20 08:17:40|745715.3|743715.3|745186.6|744186.6|745715.3|744197.2|745153.2|743685.9|33
1626769070000|2021-07-20 08:17:50|745189|744189|745133.6|744133.6|745685|744189.4|745127.5|743630.4|27
1626769080000|2021-07-20 08:18:00|745133.8|744133.8|745093.2|744093.2|745634.5|744138.6|745087.1|743611|35
1626769090000|2021-07-20 08:18:10|745097.4|744097.4|745060.9|744060.9|745097.4|744097.4|745037|744037|33
1626769100000|2021-07-20 08:18:20|745062.1|744062.1|745089.3|744089.3|745096.9|744096.9|745051.1|744051.1|32
1626769110000|2021-07-20 08:18:30|745107|744107|745165.4|744165.4|745598.9|744172.2|745104.9|743596.7|26
1626769120000|2021-07-20 08:18:40|745159.5|744159.5|745159.1|744159.1|745171.5|744171.5|745159.1|744159.1|20
1626769130000|2021-07-20 08:18:50|745160.1|744160.1|745602.5|743602.5|745619|744160.1|745106|743602.5|28
1626769140000|2021-07-20 08:19:00|745601.5|743601.5|745578|743578|745623.4|744118.1|745064.9|743553.9|34
1626769150000|2021-07-20 08:19:10|745560.4|743560.4|745109.4|744109.4|745560.4|744123.8|745075.9|743560.4|30
1626769160000|2021-07-20 08:19:20|745114.5|744114.5|745611.7|743611.7|745614.4|744118.5|745108.1|743604.6|22
1626769170000|2021-07-20 08:19:30|745614.9|743614.9|745711.1|743711.1|745711.3|744212.2|745103.4|743614.9|31
1626769180000|2021-07-20 08:19:40|745711.7|743711.7|745202.5|744202.5|745715.5|744223.6|745188.7|743711.3|23
1626769190000|2021-07-20 08:19:50|745200.6|744200.6|745202.3|744202.3|745203.2|744203.2|745188.9|744188.9|17
1626769200000|2021-07-20 08:20:00|745201|744201|745246.3|744246.3|745252.5|744252.5|745185.7|744185.7|27
1626769210000|2021-07-20 08:20:10|745235.6|744235.6|745331.7|744331.7|745348.7|744348.7|745235.6|744235.6|30
1626769220000|2021-07-20 08:20:20|745311.8|744311.8|745332.7|744332.7|745843.3|744354.1|745311.8|743814.1|33
1626769230000|2021-07-20 08:20:30|745330.9|744330.9|745338.7|744338.7|745839|744339.6|745317.2|743827.2|33
1626769240000|2021-07-20 08:20:40|745326.5|744326.5|745813.5|743813.5|745829|744344.2|745296.5|743810.8|36
1626769250000|2021-07-20 08:20:50|745815.4|743815.4|745854.2|743854.2|745854.2|744373.4|745318.8|743806.3|37
1626769260000|2021-07-20 08:21:00|745862.9|743862.9|745317.8|744317.8|745870.2|744374.2|745299.2|743806.9|39
1626769270000|2021-07-20 08:21:10|745320|744320|745300|744300|745831|744331.3|745299.9|743823.2|23
1626769280000|2021-07-20 08:21:20|745297.3|744297.3|745236.5|744236.5|745763|744297.3|745225.9|743761.6|23
1626769290000|2021-07-20 08:21:30|745234.7|744234.7|745204.5|744204.5|745234.7|744234.7|745173.7|744173.7|22
1626769300000|2021-07-20 08:21:40|745196.2|744196.2|745204|744204|745207.8|744207.8|745189.8|744189.8|26
1626769310000|2021-07-20 08:21:50|745205.3|744205.3|745207.3|744207.3|745211|744211|745194.6|744194.6|25
1626769320000|2021-07-20 08:22:00|745205.7|744205.7|745300|744300|745778.6|744309.6|745205.7|743746|33
1626769330000|2021-07-20 08:22:10|745285.4|744285.4|745220.5|744220.5|745787|744286|745220.5|743735.2|32
1626769340000|2021-07-20 08:22:20|745216.9|744216.9|745260.5|744260.5|745760.4|744272.3|745216.9|743747.7|25
1626769350000|2021-07-20 08:22:30|745266.1|744266.1|745300.1|744300.1|745766|744314|745255.1|743757.7|23
1626769360000|2021-07-20 08:22:40|745292.7|744292.7|745321.4|744321.4|745790.7|744332|745292.7|743790.7|28
1626769370000|2021-07-20 08:22:50|745317.7|744317.7|745333.1|744333.1|745809.6|744342|745314|743799.1|26
1626769380000|2021-07-20 08:23:00|745331|744331|745253.2|744253.2|745379.3|744379.3|745240.7|744240.7|29
1626769390000|2021-07-20 08:23:10|745265|744265|745321.1|744321.1|745786.4|744331.7|745231.4|743777.6|37
1626769400000|2021-07-20 08:23:20|745326|744326|745302.2|744302.2|745788.2|744340.7|745294.6|743788.2|27
1626769410000|2021-07-20 08:23:30|745302.6|744302.6|745323|744323|745827.2|744347|745302.6|743790.6|29
1626769420000|2021-07-20 08:23:40|745320.3|744320.3|745314.6|744314.6|745813.6|744336.2|745309.5|743813.6|28
1626769430000|2021-07-20 08:23:50|745313.3|744313.3|745853.6|743853.6|745853.6|744410.5|745302.3|743842.3|34
1626769440000|2021-07-20 08:24:00|745855|743855|745351.7|744351.7|745855|744351.7|745312.9|743814.9|36
1626769450000|2021-07-20 08:24:10|745350|744350|745358.7|744358.7|745368.5|744368.5|745344.5|744344.5|28
1626769460000|2021-07-20 08:24:20|745357.7|744357.7|745456.3|744456.3|745968|744473|745357.7|743957.7|33
1626769470000|2021-07-20 08:24:30|745455.4|744455.4|745439.5|744439.5|745491.3|744491.3|745433|744433|34
1626769480000|2021-07-20 08:24:40|745440.2|744440.2|745414.5|744414.5|745441.2|744441.2|745345.7|744345.7|33
1626769490000|2021-07-20 08:24:50|745406.5|744406.5|745364.6|744364.6|745892.6|744434.1|745349|743853.4|36
1626769500000|2021-07-20 08:25:00|745353.8|744353.8|745325.1|744325.1|745819.3|744359.9|745272.9|743806|34
1626769510000|2021-07-20 08:25:10|745331|744331|745306.4|744306.4|745836.8|744331|745301.7|743818.5|32
1626769520000|2021-07-20 08:25:20|745300.1|744300.1|745777.8|743777.8|745794.8|744307.3|745284.2|743777.8|27
1626769530000|2021-07-20 08:25:30|745778.6|743778.6|745261.3|744261.3|745782.6|744270.7|745254.3|743778.6|20
1626769540000|2021-07-20 08:25:40|745256|744256|745317.1|744317.1|745323.7|744323.7|745255.8|744255.8|28
1626769550000|2021-07-20 08:25:50|745314.9|744314.9|745307.5|744307.5|745359.5|744359.5|745294.6|744294.6|22
1626769560000|2021-07-20 08:26:00|745297.7|744297.7|745288|744288|745310.3|744310.3|745282.1|744282.1|28
1626769570000|2021-07-20 08:26:10|745277.3|744277.3|745266.9|744266.9|745291|744291|745265|744265|27
1626769580000|2021-07-20 08:26:20|745272.8|744272.8|745226.5|744226.5|745272.8|744272.8|745210.2|744210.2|23
1626769590000|2021-07-20 08:26:30|745238.3|744238.3|745199.8|744199.8|745238.5|744238.5|745198.8|744198.8|28
1626769600000|2021-07-20 08:26:40|745205.5|744205.5|745241.5|744241.5|745723.5|744243.6|745197.8|743712.4|26
1626769610000|2021-07-20 08:26:50|745233.2|744233.2|745055.6|744055.6|745573.5|744250.7|745053.2|743553.2|29
1626769620000|2021-07-20 08:27:00|745051.4|744051.4|745035|744035|745057.3|744057.3|745032.1|744032.1|34
1626769630000|2021-07-20 08:27:10|745034.5|744034.5|745025.7|744025.7|745034.5|744034.5|745019.4|744019.4|25
1626769640000|2021-07-20 08:27:20|745026.1|744026.1|745536.3|743536.3|745536.3|744066|744964.2|743534.7|33
1626769650000|2021-07-20 08:27:30|745025.8|744025.8|745051|744051|745060.5|744060.5|745024.9|744024.9|34
1626769660000|2021-07-20 08:27:40|745050.3|744050.3|745075.6|744075.6|745553.8|744098.8|745045.4|743553.8|35
1626769670000|2021-07-20 08:27:50|745083.6|744083.6|745125.4|744125.4|745629.6|744161.5|745054.9|743549.7|34
1626769680000|2021-07-20 08:28:00|745121|744121|745072.8|744072.8|745634.6|744138.9|745060.3|743562.3|37
1626769690000|2021-07-20 08:28:10|745060.4|744060.4|745012.4|744012.4|745079.5|744079.5|745011|744011|28
1626769700000|2021-07-20 08:28:20|745011.8|744011.8|745022.3|744022.3|745036.5|744036.5|745008.4|744008.4|33
1626769710000|2021-07-20 08:28:30|745008.4|744008.4|745035.9|744035.9|745571.8|744078.7|745008.4|743557.9|36
1626769720000|2021-07-20 08:28:40|745037.1|744037.1|745562.1|743562.1|745571.9|744069.7|745037.1|743546.5|33
1626769730000|2021-07-20 08:28:50|745071.7|744071.7|745095.4|744095.4|745095.4|744095.4|745031.1|744031.1|32
1626769740000|2021-07-20 08:29:00|745102|744102|745061.6|744061.6|745571|744102|745059.4|743560|33
1626769750000|2021-07-20 08:29:10|745060.1|744060.1|745066.1|744066.1|745073.4|744073.4|745054.9|744054.9|31
1626769760000|2021-07-20 08:29:20|745062.4|744062.4|745045.2|744045.2|745588.5|744075|745037.5|743565.3|30
1626769770000|2021-07-20 08:29:30|745051.4|744051.4|745053.3|744053.3|745070.1|744070.1|745045.4|744045.4|24
1626769780000|2021-07-20 08:29:40|745050|744050|745021|744021|745085|744085|744954.6|743954.6|33
1626769790000|2021-07-20 08:29:50|745021.1|744021.1|745072.5|744072.5|745081.5|744081.5|745016.3|744016.3|31
1626769800000|2021-07-20 08:30:00|745062.1|744062.1|745015|744015|745515|744067.3|745008.3|743515|37
1626769810000|2021-07-20 08:30:10|745010|744010|744996.1|743996.1|745030.5|744030.5|744958.2|743958.2|33
1626769820000|2021-07-20 08:30:20|744995.3|743995.3|745474.9|743474.9|745474.9|744029.4|744961.6|743458.8|36
1626769830000|2021-07-20 08:30:30|744970.5|743970.5|744938.3|743938.3|745470.9|743972.1|744938.2|743467.6|28
1626769840000|2021-07-20 08:30:40|744937.8|743937.8|744916|743916|744940.1|743940.1|744912.8|743912.8|28
1626769850000|2021-07-20 08:30:50|744913.8|743913.8|744914.4|743914.4|744927.4|743927.4|744911.3|743911.3|30
1626769860000|2021-07-20 08:31:00|744912.3|743912.3|744929|743929|745412.6|743935.6|744912.3|743404.2|29
1626769870000|2021-07-20 08:31:10|744928|743928|745304.5|743304.5|745304.5|743929.2|744779.3|743282.2|32
1626769880000|2021-07-20 08:31:20|745304.9|743304.9|744799.4|743799.4|745312.8|743819.7|744771.7|743255.6|38
1626769890000|2021-07-20 08:31:30|744800|743800|744802.2|743802.2|745348.9|743852.9|744773|743292.7|35
1626769900000|2021-07-20 08:31:40|744761.5|743761.5|744748.4|743748.4|744763.1|743763.1|744745.7|743745.7|32
1626769910000|2021-07-20 08:31:50|744744.3|743744.3|744757.6|743757.6|744759.9|743759.9|744742.2|743742.2|28
1626769920000|2021-07-20 08:32:00|744756.6|743756.6|744811.2|743811.2|744825.7|743825.7|744739.2|743739.2|38
1626769930000|2021-07-20 08:32:10|744810.8|743810.8|744806.6|743806.6|745336.5|743848|744796.1|743287.1|30
1626769940000|2021-07-20 08:32:20|744796.6|743796.6|744739|743739|745290.7|743802|744734.7|743265.5|30
1626769950000|2021-07-20 08:32:30|744734.9|743734.9|744792.1|743792.1|745356.1|743863.5|744734.9|743306.3|37
1626769960000|2021-07-20 08:32:40|744827.9|743827.9|744798.4|743798.4|744832.4|743832.4|744791.7|743791.7|34
1626769970000|2021-07-20 08:32:50|744800.1|743800.1|744715.1|743715.1|745283.8|743800.2|744715.1|743242.6|34
1626769980000|2021-07-20 08:33:00|744671.1|743671.1|745095.2|743095.2|745095.2|743753.6|744566.4|743081.2|35
1626769990000|2021-07-20 08:33:10|745117.8|743117.8|744657.6|743657.6|745118.8|743694.6|744603.3|743111.1|35
1626770000000|2021-07-20 08:33:20|744658.9|743658.9|744726.6|743726.6|745170.1|743726.6|744658.7|743149.4|33
1626770010000|2021-07-20 08:33:30|744720.9|743720.9|744672.2|743672.2|744739.4|743739.4|744671.6|743671.6|30
1626770020000|2021-07-20 08:33:40|744674.9|743674.9|744626.7|743626.7|744674.9|743674.9|744625.7|743625.7|31
1626770030000|2021-07-20 08:33:50|744620.7|743620.7|744640.6|743640.6|744643.6|743643.6|744618.5|743618.5|29
1626770040000|2021-07-20 08:34:00|744639.4|743639.4|744629.2|743629.2|744678.6|743678.6|744629.2|743629.2|32
1626770050000|2021-07-20 08:34:10|744630.4|743630.4|744626.7|743626.7|744646.5|743646.5|744624|743624|29
1626770060000|2021-07-20 08:34:20|744621.9|743621.9|744565.2|743565.2|744632.2|743632.2|744563.9|743563.9|23
1626770070000|2021-07-20 08:34:30|744567.1|743567.1|744529.7|743529.7|744567.1|743567.1|744511.6|743511.6|34
1626770080000|2021-07-20 08:34:40|744527.3|743527.3|744527.5|743527.5|744540.2|743540.2|744510.9|743510.9|33
1626770090000|2021-07-20 08:34:50|744524.6|743524.6|744536.4|743536.4|744536.4|743536.4|744516.5|743516.5|30
1626770100000|2021-07-20 08:35:00|744545.7|743545.7|745022.1|743022.1|745022.1|743580|744520.1|743022.1|31
1626770110000|2021-07-20 08:35:10|744528.7|743528.7|744537.6|743537.6|744545.6|743545.6|744524.2|743524.2|34
1626770120000|2021-07-20 08:35:20|744545.5|743545.5|744694|743694|745130.9|743698.5|744545.5|743109.7|38
1626770130000|2021-07-20 08:35:30|744695.3|743695.3|745179.9|743179.9|745233|743748.5|744685|743179.9|39
1626770140000|2021-07-20 08:35:40|744690.5|743690.5|745166.3|743166.3|745201.9|743728.1|744667.7|743158.3|39
1626770150000|2021-07-20 08:35:50|745165.9|743165.9|744733.1|743733.1|745165.9|743744.3|744670.1|743161.7|34
1626770160000|2021-07-20 08:36:00|744711.3|743711.3|744597|743597|745112.9|743711.3|744528.2|743028.1|39
1626770170000|2021-07-20 08:36:10|744594|743594|744977.2|742977.2|745113.6|743625.4|744480.3|742944.5|38
1626770180000|2021-07-20 08:36:20|744976.1|742976.1|744994.5|742994.5|744994.5|743501|744494.6|742976.1|30
1626770190000|2021-07-20 08:36:30|744523.6|743523.6|744996.7|742996.7|745009|743524|744499.7|742975|27
1626770200000|2021-07-20 08:36:40|744994.7|742994.7|744490.9|743490.9|745003.8|743516.2|744489.5|742994.7|23
1626770210000|2021-07-20 08:36:50|744998.2|742998.2|745159.1|743159.1|745164.9|743662.9|744491.2|742998.2|31
1626770220000|2021-07-20 08:37:00|745149.5|743149.5|745027.2|743027.2|745152.3|743641.2|744502.6|743006.9|35
1626770230000|2021-07-20 08:37:10|744538.4|743538.4|745055.1|743055.1|745073.3|743575.7|744538.4|743028.5|29
1626770240000|2021-07-20 08:37:20|745064.1|743064.1|745080.7|743080.7|745086.4|743596.9|744569.7|743059.5|32
1626770250000|2021-07-20 08:37:30|745084.8|743084.8|745120.5|743120.5|745120.5|743626|744580.6|743071.8|36
1626770260000|2021-07-20 08:37:40|744632.4|743632.4|744750.7|743750.7|745253|743750.7|744616.3|743096.2|35
1626770270000|2021-07-20 08:37:50|744765|743765|744766.8|743766.8|745294.8|743805.2|744753.6|743247|39
1626770280000|2021-07-20 08:38:00|744765.3|743765.3|745315.9|743315.9|745325.2|743831|744756|743279|34
1626770290000|2021-07-20 08:38:10|745316.5|743316.5|745329|743329|745332.5|743845.6|744801.2|743301.3|35
1626770300000|2021-07-20 08:38:20|745337.6|743337.6|744835.8|743835.8|745337.6|743842.2|744828.9|743332.6|27
1626770310000|2021-07-20 08:38:30|744832.8|743832.8|744840.9|743840.9|744840.9|743840.9|744832.8|743832.8|24
1626770320000|2021-07-20 08:38:40|744840.5|743840.5|744841.7|743841.7|745353.5|743859.6|744835.3|743342.4|27
1626770330000|2021-07-20 08:38:50|744840.1|743840.1|745339.9|743339.9|745346.5|743840.1|744840.1|743339.9|25
1626770340000|2021-07-20 08:39:00|745332.6|743332.6|745317.9|743317.9|745332.6|743823.4|744808.5|743312|31
1626770350000|2021-07-20 08:39:10|745314.1|743314.1|745337|743337|745339.2|743850.6|744825.2|743312.9|25
1626770360000|2021-07-20 08:39:20|745339.2|743339.2|745296.8|743296.8|745341|743837.6|744837.6|743296.8|31
1626770370000|2021-07-20 08:39:30|745315|743315|745302.3|743302.3|745315|743820.6|744793.4|743293.8|30
1626770380000|2021-07-20 08:39:40|745304.2|743304.2|745349.9|743349.9|745365.9|743927.2|744845.5|743304.2|31
1626770390000|2021-07-20 08:39:50|745347|743347|744851.2|743851.2|745351.3|743856.6|744842|743333.5|33
1626770400000|2021-07-20 08:40:00|744853.4|743853.4|744825.3|743825.3|744853.4|743853.4|744812.4|743812.4|35
1626770410000|2021-07-20 08:40:10|745331.2|743331.2|745333.2|743333.2|745336.3|743844.7|744706.3|743209|28
1626770420000|2021-07-20 08:40:20|745334|743334|745365.2|743365.2|745377.1|743884.4|744811|743289.5|37
1626770430000|2021-07-20 08:40:30|745372.3|743372.3|745340.7|743340.7|745372.3|743851.3|744843.4|743320.4|38
1626770440000|2021-07-20 08:40:40|745340.3|743340.3|745285.5|743285.5|745342.1|743811.3|744778.6|743253.6|33
1626770450000|2021-07-20 08:40:50|745286.1|743286.1|745291.4|743291.4|745293.5|743293.5|745275.5|743275.5|33
1626770460000|2021-07-20 08:41:00|745289.4|743289.4|745323.2|743323.2|745326.5|743825.5|744812.1|743272.5|35
1626770470000|2021-07-20 08:41:10|744813.5|743813.5|745319.5|743319.5|745326.5|743817.5|744812.9|743315.5|34
1626770480000|2021-07-20 08:41:20|745319|743319|744820.6|743820.6|745327.1|743825.8|744812.9|743312|28
1626770490000|2021-07-20 08:41:30|744812.2|743812.2|744890.2|743890.2|745382.5|743899.5|744812.2|743311.1|31
1626770500000|2021-07-20 08:41:40|744901.1|743901.1|745397.7|743397.7|745407.6|743915.7|744890.1|743397.7|24
1626770510000|2021-07-20 08:41:50|745405.6|743405.6|744900.7|743900.7|745405.6|743907.1|744897.8|743405.6|30
1626770520000|2021-07-20 08:42:00|744900.8|743900.8|744913.3|743913.3|744926.5|743926.5|744900.8|743900.8|33
1626770530000|2021-07-20 08:42:10|744910.5|743910.5|744938.6|743938.6|745409.1|743938.6|744896.6|743388.1|38
1626770540000|2021-07-20 08:42:20|744936.5|743936.5|744925.7|743925.7|744939.2|743939.2|744925.7|743925.7|19
1626770550000|2021-07-20 08:42:30|744927|743927|744948.2|743948.2|744957.9|743957.9|744925.7|743925.7|35
1626770560000|2021-07-20 08:42:40|744945.2|743945.2|744922.6|743922.6|745429|743947.1|744922.6|743418.2|29
1626770570000|2021-07-20 08:42:50|744926.3|743926.3|744922.3|743922.3|744928|743928|744919.7|743919.7|27
1626770580000|2021-07-20 08:43:00|744920.3|743920.3|744954.6|743954.6|744972.8|743972.8|744919.1|743919.1|38
1626770590000|2021-07-20 08:43:10|744954.9|743954.9|744942.1|743942.1|744957|743957|744926.4|743926.4|35
1626770600000|2021-07-20 08:43:20|744934.7|743934.7|744943.6|743943.6|744954.5|743954.5|744934.7|743934.7|34
1626770610000|2021-07-20 08:43:30|744941.4|743941.4|744980.9|743980.9|744983.4|743983.4|744938.1|743938.1|37
1626770620000|2021-07-20 08:43:40|744982|743982|744968|743968|744986.5|743986.5|744965.1|743965.1|29
1626770630000|2021-07-20 08:43:50|745010.6|744010.6|745075.5|744075.5|745084.1|744084.1|744998.9|743998.9|31
1626770640000|2021-07-20 08:44:00|745076.9|744076.9|745029.9|744029.9|745076.9|744076.9|745019|744019|32
1626770650000|2021-07-20 08:44:10|745028.5|744028.5|745058.5|744058.5|745092.5|744092.5|745024.9|744024.9|22
1626770660000|2021-07-20 08:44:20|745057.5|744057.5|745033.1|744033.1|745070.1|744070.1|745016|744016|28
1626770670000|2021-07-20 08:44:30|745040.3|744040.3|745104.2|744104.2|745105.6|744105.6|745040.3|744040.3|21
1626770680000|2021-07-20 08:44:40|745102.8|744102.8|745075.3|744075.3|745104.2|744104.2|745071.5|744071.5|25
1626770690000|2021-07-20 08:44:50|745078.1|744078.1|745083.9|744083.9|745083.9|744083.9|745073|744073|17
1626770700000|2021-07-20 08:45:00|745082.1|744082.1|745093|744093|745100|744100|745074.6|744074.6|25
1626770710000|2021-07-20 08:45:10|745089.5|744089.5|745133.4|744133.4|745141.6|744141.6|745086.9|744086.9|34
1626770720000|2021-07-20 08:45:20|745133|744133|745235.6|744235.6|745238.2|744238.2|745130.2|744130.2|35
1626770730000|2021-07-20 08:45:30|745235.2|744235.2|745244.5|744244.5|745251|744251|745235.2|744235.2|24
1626770740000|2021-07-20 08:45:40|745242.9|744242.9|745255.7|744255.7|745258|744258|745242.9|744242.9|29
1626770750000|2021-07-20 08:45:50|745252.9|744252.9|745260.7|744260.7|745261.2|744261.2|745245.1|744245.1|25
1626770760000|2021-07-20 08:46:00|745259.5|744259.5|745345|744345|745379.9|744379.9|745259.5|744259.5|36
1626770770000|2021-07-20 08:46:10|745324.2|744324.2|745300|744300|745337.5|744337.5|745291.1|744291.1|39
1626770780000|2021-07-20 08:46:20|745293.5|744293.5|745318.5|744318.5|745325.8|744325.8|745280.3|744280.3|40
1626770790000|2021-07-20 08:46:30|745327.2|744327.2|745337.1|744337.1|745346.9|744346.9|745310.6|744310.6|38
1626770800000|2021-07-20 08:46:40|745341.4|744341.4|745319|744319|745341.4|744341.4|745313|744313|26
1626770810000|2021-07-20 08:46:50|745331.9|744331.9|745326.1|744326.1|745341.3|744341.3|745322.4|744322.4|33
1626770820000|2021-07-20 08:47:00|745359.6|744359.6|745380.9|744380.9|745395|744395|745359.6|744359.6|38
1626770830000|2021-07-20 08:47:10|745380.8|744380.8|745491.4|744491.4|745497|744497|745376.4|744376.4|33
1626770840000|2021-07-20 08:47:20|745491.7|744491.7|745511.8|744511.8|745521.3|744521.3|745488.3|744488.3|34
1626770850000|2021-07-20 08:47:30|745588.5|744588.5|745528|744528|745588.5|744588.5|745509.2|744509.2|38
1626770860000|2021-07-20 08:47:40|745527.5|744527.5|745535.5|744535.5|745566.9|744566.9|745494.9|744494.9|35
1626770870000|2021-07-20 08:47:50|745534.4|744534.4|745568.8|744568.8|745585|744585|745507.5|744507.5|32
1626770880000|2021-07-20 08:48:00|745588.3|744588.3|745569|744569|745591.2|744591.2|745547.9|744547.9|35
1626770890000|2021-07-20 08:48:10|745571.9|744571.9|745596.9|744596.9|745601.5|744601.5|745570.9|744570.9|35
1626770900000|2021-07-20 08:48:20|745592.7|744592.7|745617.3|744617.3|745631.1|744631.1|745587|744587|36
1626770910000|2021-07-20 08:48:30|745615.1|744615.1|745655|744655|745656.4|744656.4|745599.8|744599.8|33
1626770920000|2021-07-20 08:48:40|745648.3|744648.3|745660.5|744660.5|745665.4|744665.4|745647|744647|34
1626770930000|2021-07-20 08:48:50|745666.5|744666.5|745644.4|744644.4|745666.5|744666.5|745618.1|744618.1|32
1626770940000|2021-07-20 08:49:00|745644.3|744644.3|745632.8|744632.8|746133.5|744658|745624.9|744121.7|32
1626770950000|2021-07-20 08:49:10|745635.1|744635.1|745647.9|744647.9|745653.2|744653.2|745627|744627|39
1626770960000|2021-07-20 08:49:20|745632.3|744632.3|745646.6|744646.6|745651.7|744651.7|745629.8|744629.8|35
1626770970000|2021-07-20 08:49:30|745648|744648|745652.1|744652.1|745656.9|744656.9|745647.4|744647.4|22
1626770980000|2021-07-20 08:49:40|745653.8|744653.8|745646.2|744646.2|745657.1|744657.1|745646.2|744646.2|20
1626770990000|2021-07-20 08:49:50|745650.8|744650.8|745653.9|744653.9|745658.1|744658.1|745644.7|744644.7|27
1626771000000|2021-07-20 08:50:00|745655.5|744655.5|746067|744067|746109.7|744656.6|745576.2|744067|36
1626771010000|2021-07-20 08:50:10|746055.7|744055.7|745624.1|744624.1|746060.8|744640.2|745559.3|744046|36
1626771020000|2021-07-20 08:50:20|745626.7|744626.7|745632.6|744632.6|745641.2|744641.2|745618.3|744618.3|31
1626771030000|2021-07-20 08:50:30|745617.3|744617.3|745603.6|744603.6|745629.8|744629.8|745586.1|744586.1|34
1626771040000|2021-07-20 08:50:40|745588|744588|745585.8|744585.8|746080.5|744599.3|745572.1|744073.5|34
1626771050000|2021-07-20 08:50:50|745588.9|744588.9|745608.6|744608.6|745613.9|744613.9|745565.6|744565.6|32
1626771060000|2021-07-20 08:51:00|745610.8|744610.8|746073.1|744073.1|746073.6|744610.8|745559.2|744055.5|37
1626771070000|2021-07-20 08:51:10|745569.6|744569.6|745585.2|744585.2|746080.6|744588.9|745526.9|744031.4|35
1626771080000|2021-07-20 08:51:20|745580|744580|745532.9|744532.9|746028|744587|745518|744028|33
1626771090000|2021-07-20 08:51:30|745520.6|744520.6|745543.2|744543.2|745549.7|744549.7|745514.4|744514.4|34
1626771100000|2021-07-20 08:51:40|745541.9|744541.9|745526|744526|745563.2|744563.2|745526|744526|30
1626771110000|2021-07-20 08:51:50|745535.5|744535.5|745559.9|744559.9|745562.1|744562.1|745528.3|744528.3|31
1626771120000|2021-07-20 08:52:00|745558.1|744558.1|745553.2|744553.2|745562.5|744562.5|745551.7|744551.7|35
1626771130000|2021-07-20 08:52:10|745552.3|744552.3|745587.9|744587.9|745587.9|744587.9|745537.5|744537.5|26
1626771140000|2021-07-20 08:52:20|745588.1|744588.1|745503.3|744503.3|745588.1|744588.1|745500.7|744500.7|31
1626771150000|2021-07-20 08:52:30|745507.6|744507.6|745497.2|744497.2|746033.1|744566.8|745489.2|744033.1|38
1626771160000|2021-07-20 08:52:40|745517.1|744517.1|745522.1|744522.1|745561.1|744561.1|745510.5|744510.5|31
1626771170000|2021-07-20 08:52:50|745520.6|744520.6|745525.2|744525.2|745528.7|744528.7|745503.5|744503.5|30
1626771180000|2021-07-20 08:53:00|745524.8|744524.8|745576.1|744576.1|745585.5|744585.5|745517.7|744517.7|31
1626771190000|2021-07-20 08:53:10|745572.7|744572.7|746122.9|744122.9|746130.6|744636.7|745572.7|744122.9|32
1626771200000|2021-07-20 08:53:20|746127.6|744127.6|745656.4|744656.4|746127.6|744661.5|745624.3|744125.9|30
1626771210000|2021-07-20 08:53:30|745659.2|744659.2|745623.6|744623.6|746136.7|744661.4|745623.6|744135.2|27
1626771220000|2021-07-20 08:53:40|745624.8|744624.8|745582.2|744582.2|746125|744636.6|745575|744117|22
1626771230000|2021-07-20 08:53:50|745606.6|744606.6|745616.8|744616.8|746137.3|744626.4|745604.1|744120.6|33
1626771240000|2021-07-20 08:54:00|745633.7|744633.7|745567.7|744567.7|746136.5|744641.5|745563.1|744076.8|28
1626771250000|2021-07-20 08:54:10|745569|744569|745534.4|744534.4|745573.9|744573.9|745520|744520|27
1626771260000|2021-07-20 08:54:20|745533.2|744533.2|745540.4|744540.4|745556.3|744556.3|745523.5|744523.5|31
1626771270000|2021-07-20 08:54:30|745549.1|744549.1|745529.2|744529.2|745557.4|744557.4|745524.2|744524.2|35
1626771280000|2021-07-20 08:54:40|745530.4|744530.4|745551.4|744551.4|745551.4|744551.4|745523.8|744523.8|26
1626771290000|2021-07-20 08:54:50|745552.1|744552.1|746160.2|744160.2|746160.2|744648.8|745552.1|744160.2|31
1626771300000|2021-07-20 08:55:00|745662|744662|745667.1|744667.1|745671.6|744671.6|745659.7|744659.7|32
1626771310000|2021-07-20 08:55:10|745666.8|744666.8|745626.1|744626.1|745667.8|744667.8|745626.1|744626.1|27
1626771320000|2021-07-20 08:55:20|745606.6|744606.6|745552.2|744552.2|745606.6|744606.6|745549.9|744549.9|33
1626771330000|2021-07-20 08:55:30|745550.2|744550.2|745544.1|744544.1|745572.4|744572.4|745540.3|744540.3|28
1626771340000|2021-07-20 08:55:40|745542|744542|745546|744546|745553.3|744553.3|745542|744542|20
1626771350000|2021-07-20 08:55:50|745542.7|744542.7|745553.9|744553.9|745556.9|744556.9|745542.7|744542.7|24
1626771360000|2021-07-20 08:56:00|745552|744552|745544.8|744544.8|745579.7|744579.7|745528.9|744528.9|25
1626771370000|2021-07-20 08:56:10|745541.1|744541.1|745541.7|744541.7|745560.4|744560.4|745541.1|744541.1|25
1626771380000|2021-07-20 08:56:20|745545.9|744545.9|745586.8|744586.8|745607.6|744607.6|745543.7|744543.7|23
1626771390000|2021-07-20 08:56:30|745584.2|744584.2|745596.5|744596.5|745596.5|744596.5|745549.5|744549.5|20
1626771400000|2021-07-20 08:56:40|745592.4|744592.4|745640.7|744640.7|745644.3|744644.3|745583.9|744583.9|32
1626771410000|2021-07-20 08:56:50|745658.4|744658.4|746155.8|744155.8|746167.2|744677.9|745649.5|744147.8|32
1626771420000|2021-07-20 08:57:00|746158|744158|745617.5|744617.5|746158.7|744653.3|745605.7|744132.1|38
1626771430000|2021-07-20 08:57:10|745614.3|744614.3|745504|744504|746116.6|744614.3|745502.5|744083|29
1626771440000|2021-07-20 08:57:20|745504.5|744504.5|745481.5|744481.5|745537.6|744537.6|745481.5|744481.5|28
1626771450000|2021-07-20 08:57:30|745493.6|744493.6|745483.3|744483.3|746002.4|744503|745470|743997.3|24
1626771460000|2021-07-20 08:57:40|745478.3|744478.3|745476.6|744476.6|745507.5|744507.5|745476.2|744476.2|28
1626771470000|2021-07-20 08:57:50|745476|744476|745481.8|744481.8|745505.7|744505.7|745476|744476|25
1626771480000|2021-07-20 08:58:00|745481.3|744481.3|745495.1|744495.1|746000.8|744512.4|745469.6|744000.8|34
1626771490000|2021-07-20 08:58:10|745496.8|744496.8|745553|744553|746059.8|744557.4|745496.8|744059.8|33
1626771500000|2021-07-20 08:58:20|745554.2|744554.2|746123.1|744123.1|746123.1|744623|745551|744077.2|34
1626771510000|2021-07-20 08:58:30|745630.6|744630.6|745581.5|744581.5|746148|744642.2|745581.5|744137.5|33
1626771520000|2021-07-20 08:58:40|745599.7|744599.7|745652|744652|746151.8|744652|745598.9|744148.9|27
1626771530000|2021-07-20 08:58:50|745655|744655|745635.4|744635.4|746137|744655|745616|744134|29
1626771540000|2021-07-20 08:59:00|745631.8|744631.8|745499.9|744499.9|746071.6|744634.2|745495.4|744006.5|33
1626771550000|2021-07-20 08:59:10|745490|744490|745527.8|744527.8|745538.5|744538.5|745467.1|744467.1|33
1626771560000|2021-07-20 08:59:20|745531.8|744531.8|745528.9|744528.9|745533.1|744533.1|745509.5|744509.5|31
1626771570000|2021-07-20 08:59:30|745545.1|744545.1|745525.7|744525.7|745545.1|744545.1|745522.6|744522.6|30
1626771580000|2021-07-20 08:59:40|745527.8|744527.8|745508.9|744508.9|745534.1|744534.1|745504|744504|31
1626771590000|2021-07-20 08:59:50|745500.4|744500.4|745521.2|744521.2|745534.3|744534.3|745474.6|744474.6|34
1626771600000|2021-07-20 09:00:00|745523.9|744523.9|745508.2|744508.2|745532.7|744532.7|745501.2|744501.2|38
1626771610000|2021-07-20 09:00:10|745507.5|744507.5|745480.4|744480.4|746006.8|744512.5|745480.3|744006.8|32
1626771620000|2021-07-20 09:00:20|745480|744480|745349.8|744349.8|745991.6|744497.6|745337.5|743991.6|37
1626771630000|2021-07-20 09:00:30|745349.1|744349.1|745351.6|744351.6|745359.3|744359.3|745347.9|744347.9|28
1626771640000|2021-07-20 09:00:40|745353.7|744353.7|745366.4|744366.4|745872.5|744388.7|745353.7|743866.9|31
1626771650000|2021-07-20 09:00:50|745369|744369|745811.7|743811.7|745877|744384.1|745251.7|743791.1|34
1626771660000|2021-07-20 09:01:00|745791.4|743791.4|745761.8|743761.8|745810.2|744317.2|745274.8|743757.7|38
1626771670000|2021-07-20 09:01:10|745767.7|743767.7|745795.9|743795.9|745810.9|743810.9|745741.9|743741.9|35
1626771680000|2021-07-20 09:01:20|745787.9|743787.9|745804.5|743804.5|745818.3|744312.1|745273.3|743761.8|37
1626771690000|2021-07-20 09:01:30|745789.2|743789.2|745872.3|743872.3|745886.4|744310.7|745288.5|743789.2|33
1626771700000|2021-07-20 09:01:40|745869.5|743869.5|745879.5|743879.5|745894.8|743894.8|745869.2|743869.2|21
1626771710000|2021-07-20 09:01:50|745875.7|743875.7|745951.6|743951.6|745972.5|744438.6|745421|743875.7|35
1626771720000|2021-07-20 09:02:00|745950.8|743950.8|746029.3|744029.3|746033.9|744485|745485|743950.6|35
1626771730000|2021-07-20 09:02:10|746025.7|744025.7|745552.5|744552.5|746028.9|744554|745529.1|744025.1|29
1626771740000|2021-07-20 09:02:20|745548.1|744548.1|745610.7|744610.7|746132.1|744631.5|745544.4|744106.3|29
1626771750000|2021-07-20 09:02:30|745610.3|744610.3|746124.6|744124.6|746137.5|744610.3|745610.3|744104.5|34
1626771760000|2021-07-20 09:02:40|746125.6|744125.6|746147.2|744147.2|746156.4|744676.9|745632.8|744125.6|36
1626771770000|2021-07-20 09:02:50|746143.9|744143.9|745635.8|744635.8|746146.7|744653.4|745631.6|744137.5|26
1626771780000|2021-07-20 09:03:00|745634.2|744634.2|745595|744595|746141.9|744661.6|745595|744127.2|29
1626771790000|2021-07-20 09:03:10|745594.1|744594.1|745678.7|744678.7|745679.8|744679.8|745594|744594|30
1626771800000|2021-07-20 09:03:20|745678.9|744678.9|745666.2|744666.2|745678.9|744678.9|745663.3|744663.3|20
1626771810000|2021-07-20 09:03:30|745664.8|744664.8|745677.4|744677.4|745677.4|744677.4|745663.9|744663.9|18
1626771820000|2021-07-20 09:03:40|745676.3|744676.3|745662.9|744662.9|745676.3|744676.3|745657.9|744657.9|23
1626771830000|2021-07-20 09:03:50|745666.4|744666.4|745657.4|744657.4|746140.1|744700.2|745642.1|744140.1|30
1626771840000|2021-07-20 09:04:00|745653.2|744653.2|745594|744594|746132.6|744658.6|745581.7|744111|37
1626771850000|2021-07-20 09:04:10|745591.3|744591.3|746100.7|744100.7|746116.3|744610.4|745587.3|744100.7|34
1626771860000|2021-07-20 09:04:20|745635.5|744635.5|745650.2|744650.2|746139.7|744650.4|745578.7|744100.6|33
1626771870000|2021-07-20 09:04:30|745646.5|744646.5|745608|744608|745646.5|744646.5|745591.8|744591.8|30
1626771880000|2021-07-20 09:04:40|745608.2|744608.2|745484.4|744484.4|746100.4|744608.7|745479.1|743991.5|36
1626771890000|2021-07-20 09:04:50|745480.1|744480.1|745894.9|743894.9|746010.9|744505.7|745389.9|743886.3|29
1626771900000|2021-07-20 09:05:00|745895.4|743895.4|745371.4|744371.4|745919.1|744371.4|745349.3|743844.1|39
1626771910000|2021-07-20 09:05:10|745373|744373|745437.5|744437.5|745937.9|744442.3|745371.5|743884.7|36
1626771920000|2021-07-20 09:05:20|745437.9|744437.9|745429.4|744429.4|745464.1|744464.1|745429.4|744429.4|34
1626771930000|2021-07-20 09:05:30|745428.7|744428.7|745882.6|743882.6|745946.3|744431.5|745428.7|743880.6|33
1626771940000|2021-07-20 09:05:40|745880.6|743880.6|745899.1|743899.1|745933.9|744417.7|745384.8|743859.8|30
1626771950000|2021-07-20 09:05:50|745899.3|743899.3|745415.7|744415.7|745909.2|744440.4|745413.1|743893.8|32
1626771960000|2021-07-20 09:06:00|745417.4|744417.4|745378|744378|745933.8|744421.8|745375|743868|32
1626771970000|2021-07-20 09:06:10|745388.1|744388.1|745871.7|743871.7|745891.6|744388.1|745370|743871.7|31
1626771980000|2021-07-20 09:06:20|745873.3|743873.3|745412.6|744412.6|745873.3|744415.1|745356.4|743869.8|29
1626771990000|2021-07-20 09:06:30|745410.3|744410.3|745451.5|744451.5|745466.5|744466.5|745410.3|744410.3|26
1626772000000|2021-07-20 09:06:40|745455.2|744455.2|745460.2|744460.2|745463.9|744463.9|745455.2|744455.2|12
1626772010000|2021-07-20 09:06:50|745457.7|744457.7|745441|744441|745457.7|744457.7|745434.7|744434.7|20
1626772020000|2021-07-20 09:07:00|745446.7|744446.7|745512.6|744512.6|745516.4|744516.4|745433.9|744433.9|32
1626772030000|2021-07-20 09:07:10|745517.2|744517.2|745422.6|744422.6|745517.2|744517.2|745415|744415|27
1626772040000|2021-07-20 09:07:20|745424.7|744424.7|745452.9|744452.9|745935.9|744459|745372.1|743868.7|37
1626772050000|2021-07-20 09:07:30|745438.7|744438.7|745465.9|744465.9|745965.3|744468.9|745418.2|743928.5|36
1626772060000|2021-07-20 09:07:40|745460.4|744460.4|745912.3|743912.3|745995|744495.1|745415.5|743912.3|37
1626772070000|2021-07-20 09:07:50|745910.6|743910.6|745359.7|744359.7|745940.4|744449.2|745349|743898.7|35
1626772080000|2021-07-20 09:08:00|745354.8|744354.8|745237.6|744237.6|745772.4|744354.8|745234|743732.8|31
1626772090000|2021-07-20 09:08:10|745238.1|744238.1|745819.5|743819.5|745826.2|744333.8|745233.8|743733.4|28
1626772100000|2021-07-20 09:08:20|745819.7|743819.7|745727.3|743727.3|745819.7|744310.2|745229.7|743726|36
1626772110000|2021-07-20 09:08:30|745727.6|743727.6|745677.2|743677.2|745737.8|744202.1|745185|743676.5|31
1626772120000|2021-07-20 09:08:40|745167.3|744167.3|745664.2|743664.2|745673.7|744167.3|745166.6|743663.3|33
1626772130000|2021-07-20 09:08:50|745672.3|743672.3|745678.8|743678.8|745687|744181.1|745174.3|743672.3|33
1626772140000|2021-07-20 09:09:00|745682.8|743682.8|745735.4|743735.4|745735.4|744233.3|745171|743677.5|35
1626772150000|2021-07-20 09:09:10|745245.1|744245.1|745242.5|744242.5|745251|744251|745240.1|744240.1|25
1626772160000|2021-07-20 09:09:20|745241.4|744241.4|745281.6|744281.6|745284.1|744284.1|745241.4|744241.4|24
1626772170000|2021-07-20 09:09:30|745279.8|744279.8|745315.9|744315.9|745317|744317|745279.5|744279.5|28
1626772180000|2021-07-20 09:09:40|745320.3|744320.3|745298.8|744298.8|745323.4|744323.4|745292.5|744292.5|31
1626772190000|2021-07-20 09:09:50|745300.9|744300.9|745281.7|744281.7|745300.9|744300.9|745274|744274|23
1626772200000|2021-07-20 09:10:00|745257.8|744257.8|745201.6|744201.6|745259.8|744259.8|745191.3|744191.3|30
1626772210000|2021-07-20 09:10:10|745201.8|744201.8|745253.6|744253.6|745253.6|744253.6|745199.5|744199.5|28
1626772220000|2021-07-20 09:10:20|745251.5|744251.5|745242.9|744242.9|745258.5|744258.5|745242.9|744242.9|24
1626772230000|2021-07-20 09:10:30|745235.5|744235.5|745224.9|744224.9|745262.6|744262.6|745224.9|744224.9|23
1626772240000|2021-07-20 09:10:40|745222.9|744222.9|745250.9|744250.9|745261.6|744261.6|745222.9|744222.9|27
1626772250000|2021-07-20 09:10:50|745249.9|744249.9|745238.4|744238.4|745249.9|744249.9|745236|744236|23
1626772260000|2021-07-20 09:11:00|745238.1|744238.1|745184|744184|745238.9|744238.9|745160.6|744160.6|21
1626772270000|2021-07-20 09:11:10|745181.5|744181.5|745044.2|744044.2|745182.6|744182.6|745012.7|744012.7|27
1626772280000|2021-07-20 09:11:20|745057|744057|745190.5|744190.5|745231.1|744231.1|745057|744057|39
1626772290000|2021-07-20 09:11:30|745192|744192|745175.1|744175.1|745195.9|744195.9|745171.1|744171.1|33
1626772300000|2021-07-20 09:11:40|745178.5|744178.5|745173.7|744173.7|745182.8|744182.8|745165.6|744165.6|30
1626772310000|2021-07-20 09:11:50|745173.3|744173.3|745201.3|744201.3|745205.9|744205.9|745169.3|744169.3|35
1626772320000|2021-07-20 09:12:00|745224.2|744224.2|745214.2|744214.2|745225.3|744225.3|745212.4|744212.4|36
1626772330000|2021-07-20 09:12:10|745214.8|744214.8|745217.8|744217.8|745236.2|744236.2|745211.7|744211.7|30
1626772340000|2021-07-20 09:12:20|745225.8|744225.8|745239.9|744239.9|745254.7|744254.7|745224.4|744224.4|29
1626772350000|2021-07-20 09:12:30|745245.1|744245.1|745270|744270|745283.7|744283.7|745245.1|744245.1|32
1626772360000|2021-07-20 09:12:40|745268|744268|745246.4|744246.4|745275.6|744275.6|745238.9|744238.9|27
1626772370000|2021-07-20 09:12:50|745246.1|744246.1|745247.3|744247.3|745247.3|744247.3|745226.7|744226.7|25
1626772380000|2021-07-20 09:13:00|745243.6|744243.6|745242.3|744242.3|745245.1|744245.1|745242.1|744242.1|15
1626772390000|2021-07-20 09:13:10|745243.5|744243.5|745235.5|744235.5|745247.4|744247.4|745227.7|744227.7|18
1626772400000|2021-07-20 09:13:20|745232.4|744232.4|745194.4|744194.4|745236.9|744236.9|745194.4|744194.4|37
1626772410000|2021-07-20 09:13:30|745199.5|744199.5|745157.5|744157.5|745231.2|744231.2|745155.8|744155.8|33
1626772420000|2021-07-20 09:13:40|745154.4|744154.4|745144.7|744144.7|745154.4|744154.4|745130|744130|27
1626772430000|2021-07-20 09:13:50|745142.5|744142.5|745128.2|744128.2|745142.5|744142.5|745127.9|744127.9|24
1626772440000|2021-07-20 09:14:00|745128.4|744128.4|745092.2|744092.2|745128.4|744128.4|745027.7|744027.7|32
1626772450000|2021-07-20 09:14:10|745124.2|744124.2|745128.8|744128.8|745139.7|744139.7|745124.2|744124.2|27
1626772460000|2021-07-20 09:14:20|745128.5|744128.5|745042.8|744042.8|745135.5|744135.5|745042.8|744042.8|29
1626772470000|2021-07-20 09:14:30|745040.6|744040.6|745000.5|744000.5|745060|744060|745000.5|744000.5|32
1626772480000|2021-07-20 09:14:40|744999.1|743999.1|744950.6|743950.6|744999.1|743999.1|744946.4|743946.4|34
1626772490000|2021-07-20 09:14:50|744952.1|743952.1|745058.1|744058.1|745059.3|744059.3|744941.3|743941.3|33
1626772500000|2021-07-20 09:15:00|745057|744057|745045|744045|745057|744057|745033.7|744033.7|32
1626772510000|2021-07-20 09:15:10|745035.1|744035.1|745051.7|744051.7|745051.7|744051.7|745005.6|744005.6|30
1626772520000|2021-07-20 09:15:20|745048.6|744048.6|745073.7|744073.7|745073.7|744073.7|745037.1|744037.1|31
1626772530000|2021-07-20 09:15:30|745076.5|744076.5|745082.2|744082.2|745082.2|744082.2|745069.9|744069.9|21
1626772540000|2021-07-20 09:15:40|745087.3|744087.3|745113.9|744113.9|745122.2|744122.2|745084|744084|31
1626772550000|2021-07-20 09:15:50|745113.7|744113.7|745125.5|744125.5|745132.6|744132.6|745108.2|744108.2|27
1626772560000|2021-07-20 09:16:00|745124.8|744124.8|745123.8|744123.8|745130.4|744130.4|745123.2|744123.2|25
1626772570000|2021-07-20 09:16:10|745125.1|744125.1|745069.5|744069.5|745125.1|744125.1|745069.5|744069.5|23
1626772580000|2021-07-20 09:16:20|745070.5|744070.5|745081|744081|745085.6|744085.6|745058.7|744058.7|27
1626772590000|2021-07-20 09:16:30|745082.5|744082.5|745093.3|744093.3|745102.4|744102.4|745082.5|744082.5|31
1626772600000|2021-07-20 09:16:40|745093.5|744093.5|745071.6|744071.6|745093.5|744093.5|745068.4|744068.4|33
1626772610000|2021-07-20 09:16:50|745072.9|744072.9|745061.7|744061.7|745076.1|744076.1|745061.4|744061.4|23
1626772620000|2021-07-20 09:17:00|745061.9|744061.9|745031.3|744031.3|745061.9|744061.9|745001.2|744001.2|32
1626772630000|2021-07-20 09:17:10|745035.4|744035.4|745025.1|744025.1|745035.4|744035.4|745018.5|744018.5|26
1626772640000|2021-07-20 09:17:20|745024.7|744024.7|745030.1|744030.1|745030.5|744030.5|745018.5|744018.5|20
1626772650000|2021-07-20 09:17:30|745027.9|744027.9|745026.7|744026.7|745027.9|744027.9|745014.9|744014.9|14
1626772660000|2021-07-20 09:17:40|745025|744025|745024.8|744024.8|745030.4|744030.4|745020.4|744020.4|21
1626772670000|2021-07-20 09:17:50|745026.1|744026.1|744941.7|743941.7|745030|744030|744941.7|743941.7|19
1626772680000|2021-07-20 09:18:00|744940.6|743940.6|744910.4|743910.4|744960.9|743960.9|744906.2|743906.2|33
1626772690000|2021-07-20 09:18:10|744912.3|743912.3|744929.6|743929.6|744937|743937|744904.1|743904.1|33
1626772700000|2021-07-20 09:18:20|744929.9|743929.9|744956.6|743956.6|744959.5|743959.5|744929.9|743929.9|28
1626772710000|2021-07-20 09:18:30|744955.7|743955.7|744923.4|743923.4|744959.3|743959.3|744923.4|743923.4|24
1626772720000|2021-07-20 09:18:40|744923.2|743923.2|744937|743937|744947.5|743947.5|744916|743916|29
1626772730000|2021-07-20 09:18:50|744936.8|743936.8|744959.3|743959.3|744966.5|743966.5|744933.2|743933.2|25
1626772740000|2021-07-20 09:19:00|744958.3|743958.3|744949|743949|744966.7|743966.7|744942|743942|29
1626772750000|2021-07-20 09:19:10|744951.7|743951.7|744960.8|743960.8|744960.8|743960.8|744942.3|743942.3|22
1626772760000|2021-07-20 09:19:20|744966.1|743966.1|744966.5|743966.5|744973.5|743973.5|744943.9|743943.9|25
1626772770000|2021-07-20 09:19:30|744966|743966|744941.8|743941.8|744966|743966|744939|743939|29
1626772780000|2021-07-20 09:19:40|744942.9|743942.9|744995.1|743995.1|744995.1|743995.1|744941.4|743941.4|33
1626772790000|2021-07-20 09:19:50|745002.5|744002.5|745018.1|744018.1|745033.5|744033.5|745002.5|744002.5|28
1626772800000|2021-07-20 09:20:00|745017.6|744017.6|745013.5|744013.5|745022.9|744022.9|744981.1|743981.1|35
1626772810000|2021-07-20 09:20:10|744992.5|743992.5|744929.4|743929.4|744992.5|743992.5|744905.5|743905.5|34
1626772820000|2021-07-20 09:20:20|744934.9|743934.9|744973.9|743973.9|744978.4|743978.4|744934.9|743934.9|23
1626772830000|2021-07-20 09:20:30|744974.1|743974.1|745034.8|744034.8|745044.1|744044.1|744950.1|743950.1|29
1626772840000|2021-07-20 09:20:40|745034.1|744034.1|745010.1|744010.1|745034.1|744034.1|744991.8|743991.8|33
1626772850000|2021-07-20 09:20:50|745008.4|744008.4|745536.4|743536.4|745548.9|744044.1|745007.8|743533.6|30
1626772860000|2021-07-20 09:21:00|745535.7|743535.7|745564.4|743564.4|745575.3|744072.5|744996|743512.8|36
1626772870000|2021-07-20 09:21:10|745576.6|743576.6|745137.5|744137.5|745576.6|744143|745092.5|743567.5|33
1626772880000|2021-07-20 09:21:20|745129.3|744129.3|745085.2|744085.2|745129.8|744129.8|745077.5|744077.5|27
1626772890000|2021-07-20 09:21:30|745090.7|744090.7|745081.4|744081.4|745115.9|744115.9|745081.4|744081.4|34
1626772900000|2021-07-20 09:21:40|745077.4|744077.4|745134.4|744134.4|745134.4|744134.4|745077.4|744077.4|29
1626772910000|2021-07-20 09:21:50|745134.1|744134.1|745163.5|744163.5|745163.5|744163.5|745133.5|744133.5|26
1626772920000|2021-07-20 09:22:00|745162.9|744162.9|745146.7|744146.7|745177.4|744177.4|745146.7|744146.7|19
1626772930000|2021-07-20 09:22:10|745145.4|744145.4|745149.9|744149.9|745153.7|744153.7|745137.9|744137.9|31
1626772940000|2021-07-20 09:22:20|745150.5|744150.5|745171.5|744171.5|745183.1|744183.1|745150.2|744150.2|21
1626772950000|2021-07-20 09:22:30|745176.5|744176.5|745207.4|744207.4|745235.2|744235.2|745172.6|744172.6|36
1626772960000|2021-07-20 09:22:40|745210.3|744210.3|745212.4|744212.4|745225.1|744225.1|745209.3|744209.3|34
1626772970000|2021-07-20 09:22:50|745214.9|744214.9|745233.1|744233.1|745237|744237|745213.9|744213.9|24
1626772980000|2021-07-20 09:23:00|745233.4|744233.4|745223.8|744223.8|745234|744234|745218.8|744218.8|27
1626772990000|2021-07-20 09:23:10|745230|744230|745240.7|744240.7|745244.3|744244.3|745224.4|744224.4|26
1626773000000|2021-07-20 09:23:20|745244.4|744244.4|745247|744247|745249.6|744249.6|745207.4|744207.4|22
1626773010000|2021-07-20 09:23:30|745243.5|744243.5|745231.5|744231.5|745243.5|744243.5|745226.7|744226.7|17
1626773020000|2021-07-20 09:23:40|745231.4|744231.4|745237.7|744237.7|745247.4|744247.4|745231.4|744231.4|20
1626773030000|2021-07-20 09:23:50|745239|744239|745157.5|744157.5|745240.5|744240.5|745154.8|744154.8|30
1626773040000|2021-07-20 09:24:00|745157.1|744157.1|745159.1|744159.1|745167|744167|745151.6|744151.6|28
1626773050000|2021-07-20 09:24:10|745160.5|744160.5|745163.5|744163.5|745176|744176|745159.9|744159.9|21
1626773060000|2021-07-20 09:24:20|745118.9|744118.9|745105.2|744105.2|745121.9|744121.9|745102.8|744102.8|26
1626773070000|2021-07-20 09:24:30|745105.4|744105.4|745080.5|744080.5|745105.4|744105.4|745074.8|744074.8|25
1626773080000|2021-07-20 09:24:40|745084.6|744084.6|745082.5|744082.5|745085.4|744085.4|745062.1|744062.1|21
1626773090000|2021-07-20 09:24:50|745083.5|744083.5|745180.1|744180.1|745183|744183|745081.8|744081.8|27
1626773100000|2021-07-20 09:25:00|745175.5|744175.5|745176|744176|745176.8|744176.8|745153.5|744153.5|32
1626773110000|2021-07-20 09:25:10|745178|744178|745573.4|743573.4|745623.5|744178.4|745071.3|743559.6|31
1626773120000|2021-07-20 09:25:20|745570|743570|745085.7|744085.7|745570.6|744092.7|745070|743569.2|29
1626773130000|2021-07-20 09:25:30|745084.7|744084.7|745421.7|743421.7|745601|744107|744905|743415.9|39
1626773140000|2021-07-20 09:25:40|745413.8|743413.8|745318.1|743318.1|745415.7|743915.2|744805.9|743318.1|33
1626773150000|2021-07-20 09:25:50|745315.5|743315.5|745169.9|743169.9|745320.5|743853|744741.9|743162.9|38
1626773160000|2021-07-20 09:26:00|745158|743158|745222.5|743222.5|745226.8|743734|744708.7|743158|37
1626773170000|2021-07-20 09:26:10|745227.3|743227.3|744746.6|743746.6|745247.5|743746.6|744707.5|743210.1|36
1626773180000|2021-07-20 09:26:20|744745.4|743745.4|744822.8|743822.8|745320.9|743833.4|744726.7|743231.3|36
1626773190000|2021-07-20 09:26:30|744823.8|743823.8|745325.6|743325.6|745337.3|743872.6|744796.1|743311.5|35
1626773200000|2021-07-20 09:26:40|745325.5|743325.5|744831.1|743831.1|745339.8|743833.5|744813|743306.6|33
1626773210000|2021-07-20 09:26:50|744808.8|743808.8|744780.6|743780.6|745294.5|743825.6|744776|743294|35
1626773220000|2021-07-20 09:27:00|744778.6|743778.6|744734.6|743734.6|744783.4|743783.4|744734.6|743734.6|32
1626773230000|2021-07-20 09:27:10|744737|743737|744744.9|743744.9|744774.7|743774.7|744735.6|743735.6|29
1626773240000|2021-07-20 09:27:20|744746.6|743746.6|744770.4|743770.4|744792.8|743792.8|744729.3|743729.3|34
1626773250000|2021-07-20 09:27:30|744744.3|743744.3|744752.2|743752.2|744796.2|743796.2|744744.3|743744.3|26
1626773260000|2021-07-20 09:27:40|744745.8|743745.8|744725.7|743725.7|744781.7|743781.7|744720.8|743720.8|38
1626773270000|2021-07-20 09:27:50|744724.7|743724.7|744715.3|743715.3|744740.2|743740.2|744679.5|743679.5|32
1626773280000|2021-07-20 09:28:00|744710.7|743710.7|744682.9|743682.9|744719.3|743719.3|744674.8|743674.8|29
1626773290000|2021-07-20 09:28:10|744681.6|743681.6|744660.5|743660.5|744718.3|743718.3|744652.8|743652.8|30
1626773300000|2021-07-20 09:28:20|744661.4|743661.4|744666.9|743666.9|744735.6|743735.6|744656.8|743656.8|32
1626773310000|2021-07-20 09:28:30|744658.5|743658.5|744645.4|743645.4|744686.2|743686.2|744619.4|743619.4|28
1626773320000|2021-07-20 09:28:40|744657.5|743657.5|744599.9|743599.9|744661.3|743661.3|744576.1|743576.1|29
1626773330000|2021-07-20 09:28:50|744595.9|743595.9|744657.5|743657.5|745125.7|743657.5|744595.9|743113.4|35
1626773340000|2021-07-20 09:29:00|744669.1|743669.1|745105.1|743105.1|745167.3|743669.1|744583.3|743104|36
1626773350000|2021-07-20 09:29:10|745105.6|743105.6|744585.5|743585.5|745118.1|743611.2|744580.9|743098.2|31
1626773360000|2021-07-20 09:29:20|744587.2|743587.2|744554|743554|744587.4|743587.4|744547.7|743547.7|29
1626773370000|2021-07-20 09:29:30|744527|743527|744525.9|743525.9|744575.9|743575.9|744525.3|743525.3|37
1626773380000|2021-07-20 09:29:40|744518.3|743518.3|744471.7|743471.7|744541.4|743541.4|744471.7|743471.7|31
1626773390000|2021-07-20 09:29:50|744481.3|743481.3|744996.4|742996.4|744996.4|743519.9|744446|742947.9|37
1626773400000|2021-07-20 09:30:00|744981.5|742981.5|744425.5|743425.5|744981.5|743450|744383.2|742981.5|32
1626773410000|2021-07-20 09:30:10|744429.8|743429.8|744435.4|743435.4|744440|743440|744416.9|743416.9|30
1626773420000|2021-07-20 09:30:20|744436.3|743436.3|744549|743549|744549|743549|744435.4|743435.4|31
1626773430000|2021-07-20 09:30:30|744574|743574|744631|743631|744683.3|743683.3|744572.3|743572.3|36
1626773440000|2021-07-20 09:30:40|744631.9|743631.9|745044.4|743044.4|745184.5|743672.4|744519.4|743044.4|38
1626773450000|2021-07-20 09:30:50|745047.3|743047.3|745063.9|743063.9|745064.1|743558.8|744533.9|743038.7|37
1626773460000|2021-07-20 09:31:00|745066.1|743066.1|745038.2|743038.2|745068.7|743537.2|744512.1|743037.8|36
1626773470000|2021-07-20 09:31:10|745038.9|743038.9|745045.9|743045.9|745052.2|743553.6|744537.5|743038.6|29
1626773480000|2021-07-20 09:31:20|744552.8|743552.8|744515.8|743515.8|745070|743552.8|744507.8|743065.6|35
1626773490000|2021-07-20 09:31:30|744522|743522|744535.5|743535.5|745050|743544.7|744516.4|743042.4|32
1626773500000|2021-07-20 09:31:40|744535.4|743535.4|744548.9|743548.9|744548.9|743548.9|744522.1|743522.1|33
1626773510000|2021-07-20 09:31:50|744547.1|743547.1|744581.6|743581.6|744581.6|743581.6|744540.2|743540.2|27
1626773520000|2021-07-20 09:32:00|744583|743583|744592.1|743592.1|745085.1|743592.2|744573.5|743076.8|29
1626773530000|2021-07-20 09:32:10|744593|743593|744543.6|743543.6|744593|743593|744542.9|743542.9|31
1626773540000|2021-07-20 09:32:20|744544.9|743544.9|744557.5|743557.5|744573.1|743573.1|744544.9|743544.9|29
1626773550000|2021-07-20 09:32:30|744559.1|743559.1|744579.2|743579.2|744580.1|743580.1|744555.2|743555.2|17
1626773560000|2021-07-20 09:32:40|744577.1|743577.1|744563.4|743563.4|744580.2|743580.2|744560.6|743560.6|24
1626773570000|2021-07-20 09:32:50|744568.3|743568.3|744579.5|743579.5|744595.5|743595.5|744554.9|743554.9|30
1626773580000|2021-07-20 09:33:00|744576.5|743576.5|744597.1|743597.1|744599.6|743599.6|744571.9|743571.9|33
1626773590000|2021-07-20 09:33:10|744598.8|743598.8|744660.7|743660.7|744667|743667|744587.1|743587.1|28
1626773600000|2021-07-20 09:33:20|744661.3|743661.3|744693|743693|744693|743693|744660.4|743660.4|30
1626773610000|2021-07-20 09:33:30|744679.8|743679.8|744656|743656|744680.6|743680.6|744653.3|743653.3|31
1626773620000|2021-07-20 09:33:40|744651.6|743651.6|744611|743611|744660.5|743660.5|744605.8|743605.8|20
1626773630000|2021-07-20 09:33:50|744607.4|743607.4|744661.1|743661.1|744661.1|743661.1|744607.4|743607.4|19
1626773640000|2021-07-20 09:34:00|744655|743655|745171.2|743171.2|745171.2|743679.9|744640.7|743165.2|26
1626773650000|2021-07-20 09:34:10|745170.4|743170.4|744613.8|743613.8|745170.4|743654.4|744607.9|743163.1|29
1626773660000|2021-07-20 09:34:20|744615.5|743615.5|744644.6|743644.6|744647.6|743647.6|744614.5|743614.5|24
1626773670000|2021-07-20 09:34:30|744640.7|743640.7|744635.4|743635.4|744645.3|743645.3|744635.4|743635.4|25
1626773680000|2021-07-20 09:34:40|744636.4|743636.4|744591.4|743591.4|744644.5|743644.5|744584.3|743584.3|27
1626773690000|2021-07-20 09:34:50|744593.5|743593.5|744623.8|743623.8|744626.5|743626.5|744591.3|743591.3|24
1626773700000|2021-07-20 09:35:00|744610.4|743610.4|744572|743572|744616.8|743616.8|744558.1|743558.1|27
1626773710000|2021-07-20 09:35:10|744558.6|743558.6|744571.6|743571.6|745047.6|743571.6|744545.7|743038.3|28
1626773720000|2021-07-20 09:35:20|744571.5|743571.5|744619.3|743619.3|744626.5|743626.5|744571|743571|19
1626773730000|2021-07-20 09:35:30|744613.3|743613.3|744634|743634|744654.5|743654.5|744612.8|743612.8|21
1626773740000|2021-07-20 09:35:40|744633.4|743633.4|744631.9|743631.9|745141|743641|744623.7|743141|29
1626773750000|2021-07-20 09:35:50|744631.2|743631.2|744640.5|743640.5|744645.1|743645.1|744631.2|743631.2|19
1626773760000|2021-07-20 09:36:00|744637.3|743637.3|744639.2|743639.2|744648.9|743648.9|744634.6|743634.6|23
1626773770000|2021-07-20 09:36:10|744639.4|743639.4|744619.6|743619.6|744641.2|743641.2|744609.5|743609.5|18
1626773780000|2021-07-20 09:36:20|744618.7|743618.7|745225.7|743225.7|745234.5|743734.5|744617.1|743223.7|29
1626773790000|2021-07-20 09:36:30|745224.5|743224.5|744684.6|743684.6|745225.7|743728.1|744677.5|743224.5|26
1626773800000|2021-07-20 09:36:40|744675.2|743675.2|744662.5|743662.5|745172|743676.4|744661.6|743163|35
1626773810000|2021-07-20 09:36:50|744657.6|743657.6|744658.7|743658.7|745169.3|743664.9|744645.2|743155.7|24
1626773820000|2021-07-20 09:37:00|744658|743658|744651.5|743651.5|744668.6|743668.6|744631.9|743631.9|30
1626773830000|2021-07-20 09:37:10|744644.3|743644.3|744626.8|743626.8|745136.2|743646.5|744625.5|743130.4|30
1626773840000|2021-07-20 09:37:20|744623.6|743623.6|744666.8|743666.8|744666.8|743666.8|744617.6|743617.6|30
1626773850000|2021-07-20 09:37:30|744660.3|743660.3|744781.9|743781.9|744789.5|743789.5|744660.3|743660.3|36
1626773860000|2021-07-20 09:37:40|744777.4|743777.4|744787.4|743787.4|744790.6|743790.6|744773.5|743773.5|30
1626773870000|2021-07-20 09:37:50|744794.8|743794.8|744818.7|743818.7|744818.7|743818.7|744794.8|743794.8|26
1626773880000|2021-07-20 09:38:00|744817.1|743817.1|744933.8|743933.8|744934.7|743934.7|744814|743814|31
1626773890000|2021-07-20 09:38:10|744932.9|743932.9|744984.9|743984.9|744984.9|743984.9|744922.1|743922.1|35
1626773900000|2021-07-20 09:38:20|744986|743986|744958.6|743958.6|744986|743986|744946.4|743946.4|34
1626773910000|2021-07-20 09:38:30|744959.7|743959.7|744960.1|743960.1|744978.4|743978.4|744956.8|743956.8|37
1626773920000|2021-07-20 09:38:40|744959.3|743959.3|744997.8|743997.8|745000.1|744000.1|744952.4|743952.4|34
1626773930000|2021-07-20 09:38:50|744998.9|743998.9|744990.3|743990.3|744998.9|743998.9|744989.1|743989.1|25
1626773940000|2021-07-20 09:39:00|744990.6|743990.6|744971.7|743971.7|744996.1|743996.1|744936.5|743936.5|36
1626773950000|2021-07-20 09:39:10|744968.7|743968.7|744985.7|743985.7|744993.6|743993.6|744966.1|743966.1|34
1626773960000|2021-07-20 09:39:20|744986|743986|744996.8|743996.8|745000|744000|744979.7|743979.7|19
1626773970000|2021-07-20 09:39:30|744992.4|743992.4|744939.7|743939.7|745081|744081|744937.9|743937.9|35
1626773980000|2021-07-20 09:39:40|744937.3|743937.3|744980.5|743980.5|744980.5|743980.5|744930.2|743930.2|38
1626773990000|2021-07-20 09:39:50|744986.7|743986.7|744883.5|743883.5|745428|743986.7|744881.7|743424.5|38
1626774000000|2021-07-20 09:40:00|744868|743868|744947.1|743947.1|744984.9|743984.9|744868|743868|34
1626774010000|2021-07-20 09:40:10|744948.7|743948.7|745431.1|743431.1|745438.8|743950.4|744939.6|743429|30
1626774020000|2021-07-20 09:40:20|745430.7|743430.7|744930.4|743930.4|745458.5|743963|744928.1|743430.7|36
1626774030000|2021-07-20 09:40:30|744908.4|743908.4|745481.8|743481.8|745482|743975.6|744903|743400|32
1626774040000|2021-07-20 09:40:40|745476.7|743476.7|745438.8|743438.8|745476.7|743977.4|744951.4|743435.9|38
1626774050000|2021-07-20 09:40:50|745436.1|743436.1|745472.2|743472.2|745485.5|743977.8|744960|743435.3|31
1626774060000|2021-07-20 09:41:00|745474.7|743474.7|744988.6|743988.6|745484.9|743991|744969.5|743464.6|24
1626774070000|2021-07-20 09:41:10|744989.7|743989.7|745473.5|743473.5|745475.2|743990.2|744967.7|743472.1|28
1626774080000|2021-07-20 09:41:20|745472.8|743472.8|745371.1|743371.1|745472.8|743942.4|744835.2|743347.4|32
1626774090000|2021-07-20 09:41:30|744873.1|743873.1|744773|743773|744885.4|743885.4|744756.9|743756.9|28
1626774100000|2021-07-20 09:41:40|744774.8|743774.8|744760.8|743760.8|744780.8|743780.8|744757.2|743757.2|21
1626774110000|2021-07-20 09:41:50|744760.4|743760.4|744845.2|743845.2|745361.2|743855.4|744757.6|743345.3|29
1626774120000|2021-07-20 09:42:00|744847.8|743847.8|745355.3|743355.3|745373.2|743855.1|744832.5|743352.6|34
1626774130000|2021-07-20 09:42:10|745350.2|743350.2|745475.2|743475.2|745475.2|743957|744863.8|743350.2|36
1626774140000|2021-07-20 09:42:20|745477.4|743477.4|745015.7|744015.7|745478.3|744021.6|744912|743401.4|37
1626774150000|2021-07-20 09:42:30|745014.6|744014.6|745017.8|744017.8|745022.6|744022.6|744984.3|743984.3|26
1626774160000|2021-07-20 09:42:40|745025|744025|745521.6|743521.6|745550.6|744025|745023.6|743510.3|36
1626774170000|2021-07-20 09:42:50|745525.4|743525.4|744953.5|743953.5|745525.4|743989.3|744953.5|743508.7|29
1626774180000|2021-07-20 09:43:00|744966.9|743966.9|744967.1|743967.1|744967.9|743967.9|744948.4|743948.4|32
1626774190000|2021-07-20 09:43:10|745473.7|743473.7|745485.5|743485.5|745493.1|743493.1|745473.7|743473.7|28
1626774200000|2021-07-20 09:43:20|745483.8|743483.8|744979.3|743979.3|745483.8|743979.3|744961.2|743481.2|18
1626774210000|2021-07-20 09:43:30|744978.2|743978.2|744968.2|743968.2|744978.2|743978.2|744945.2|743945.2|31
1626774220000|2021-07-20 09:43:40|744969.5|743969.5|745476.5|743476.5|745496|743978.6|744966.8|743475.3|24
1626774230000|2021-07-20 09:43:50|745481.1|743481.1|744941.9|743941.9|745481.1|744007.5|744928.7|743481.1|26
1626774240000|2021-07-20 09:44:00|744941.6|743941.6|744956|743956|744969.9|743969.9|744941.6|743941.6|34
1626774250000|2021-07-20 09:44:10|744960.9|743960.9|744975.7|743975.7|744975.7|743975.7|744952.5|743952.5|17
1626774260000|2021-07-20 09:44:20|744975.4|743975.4|745458.1|743458.1|745459.2|743975.4|744952.8|743454.4|24
1626774270000|2021-07-20 09:44:30|745457.3|743457.3|744895|743895|745463.9|743962.1|744895|743456.5|27
1626774280000|2021-07-20 09:44:40|744885.2|743885.2|744910.5|743910.5|744924.8|743924.8|744880|743880|28
1626774290000|2021-07-20 09:44:50|744909.2|743909.2|745022|744022|745026|744026|744909.2|743909.2|24
1626774300000|2021-07-20 09:45:00|745021.3|744021.3|744973|743973|745026.7|744026.7|744963.3|743963.3|26
1626774310000|2021-07-20 09:45:10|744976.8|743976.8|744966|743966|744976.8|743976.8|744958.7|743958.7|23
1626774320000|2021-07-20 09:45:20|744972.9|743972.9|744949|743949|745451.9|743977.6|744947.3|743446.6|17
1626774330000|2021-07-20 09:45:30|744951.9|743951.9|745381.8|743381.8|745476.8|743977.6|744874.6|743377.9|33
1626774340000|2021-07-20 09:45:40|745373|743373|744881.6|743881.6|745400.6|743897.2|744843.5|743348.3|33
1626774350000|2021-07-20 09:45:50|744880.6|743880.6|745430.2|743430.2|745431|743895|744875.6|743381.1|31
1626774360000|2021-07-20 09:46:00|745431|743431|744947.6|743947.6|745431|743959.1|744943|743374.8|31
1626774370000|2021-07-20 09:46:10|744945.8|743945.8|744985.6|743985.6|744994.7|743994.7|744945.8|743945.8|30
1626774380000|2021-07-20 09:46:20|744985.3|743985.3|745497.3|743497.3|745501.9|743999.9|744970.4|743489.5|27
1626774390000|2021-07-20 09:46:30|745497.4|743497.4|745483.4|743483.4|745516|743516|745475.2|743475.2|24
1626774400000|2021-07-20 09:46:40|745484.1|743484.1|744962.9|743962.9|745484.1|743979|744962.9|743481.9|18
1626774410000|2021-07-20 09:46:50|744967.1|743967.1|745016.3|744016.3|745016.7|744016.7|744967.1|743967.1|21
1626774420000|2021-07-20 09:47:00|745016.2|744016.2|745079.6|744079.6|745086|744086|745016.2|744016.2|30
1626774430000|2021-07-20 09:47:10|745075.1|744075.1|745593.2|743593.2|745599.4|744105.4|745048.1|743593.2|29
1626774440000|2021-07-20 09:47:20|745593.6|743593.6|745080.6|744080.6|745593.6|744091.8|745075.8|743589.6|21
1626774450000|2021-07-20 09:47:30|745074.1|744074.1|745064.5|744064.5|745078.6|744078.6|745063.1|744063.1|30
1626774460000|2021-07-20 09:47:40|745063.5|744063.5|745080.6|744080.6|745080.6|744080.6|745051.5|744051.5|29
1626774470000|2021-07-20 09:47:50|745084.4|744084.4|745100.8|744100.8|745104|744104|745067.1|744067.1|25
1626774480000|2021-07-20 09:48:00|745099.6|744099.6|745107|744107|745107|744107|745077.3|744077.3|28
1626774490000|2021-07-20 09:48:10|745104.9|744104.9|745101.8|744101.8|745111.3|744111.3|745101.8|744101.8|25
1626774500000|2021-07-20 09:48:20|745103.8|744103.8|745079.7|744079.7|745103.8|744103.8|745062.1|744062.1|31
1626774510000|2021-07-20 09:48:30|745080.8|744080.8|745066.6|744066.6|745093.2|744093.2|745046.4|744046.4|29
1626774520000|2021-07-20 09:48:40|745076.9|744076.9|745079.7|744079.7|745080.7|744080.7|745063.2|744063.2|26
1626774530000|2021-07-20 09:48:50|745077.3|744077.3|745145.3|744145.3|745159.5|744159.5|745069.5|744069.5|29
1626774540000|2021-07-20 09:49:00|745146.1|744146.1|745215.5|744215.5|745215.9|744215.9|745145.9|744145.9|27
1626774550000|2021-07-20 09:49:10|745209.6|744209.6|745209.3|744209.3|745222.4|744222.4|745202|744202|33
1626774560000|2021-07-20 09:49:20|745209.1|744209.1|745246.9|744246.9|745254|744254|745207.5|744207.5|28
1626774570000|2021-07-20 09:49:30|745249.9|744249.9|745259.5|744259.5|745280.6|744280.6|745249.9|744249.9|29
1626774580000|2021-07-20 09:49:40|745267.1|744267.1|745830.8|743830.8|745830.8|744369.7|745262.2|743830.8|33
1626774590000|2021-07-20 09:49:50|745370.1|744370.1|745349.2|744349.2|745840.3|744370.1|745329|743829.8|33
1626774600000|2021-07-20 09:50:00|745338.6|744338.6|745348.8|744348.8|745365.1|744365.1|745319.8|744319.8|37
1626774610000|2021-07-20 09:50:10|745348.5|744348.5|745339.3|744339.3|745350.8|744350.8|745314.8|744314.8|31
1626774620000|2021-07-20 09:50:20|745349.5|744349.5|745356|744356|745359.8|744359.8|745343.9|744343.9|31
1626774630000|2021-07-20 09:50:30|745356.3|744356.3|745268.1|744268.1|745363.6|744363.6|745257.7|744257.7|28
1626774640000|2021-07-20 09:50:40|745266.7|744266.7|745299|744299|745313.7|744313.7|745266.7|744266.7|18
1626774650000|2021-07-20 09:50:50|745300.7|744300.7|745292|744292|745301.6|744301.6|745261|744261|24
1626774660000|2021-07-20 09:51:00|745292.7|744292.7|745302.4|744302.4|745332.4|744332.4|745285.1|744285.1|27
1626774670000|2021-07-20 09:51:10|745302.3|744302.3|745296.8|744296.8|745302.9|744302.9|745292.4|744292.4|17
1626774680000|2021-07-20 09:51:20|745296.5|744296.5|745291.5|744291.5|745300.5|744300.5|745291.5|744291.5|13
1626774690000|2021-07-20 09:51:30|745295.1|744295.1|745291.2|744291.2|745295.1|744295.1|745286.1|744286.1|14
1626774700000|2021-07-20 09:51:40|745291.5|744291.5|745277.8|744277.8|745291.5|744291.5|745276.8|744276.8|12
1626774710000|2021-07-20 09:51:50|745277.4|744277.4|745150|744150|745730.4|744277.4|745149.7|743730.4|28
1626774720000|2021-07-20 09:52:00|745155.4|744155.4|745173.4|744173.4|745173.4|744173.4|745143.1|744143.1|27
1626774730000|2021-07-20 09:52:10|745172.6|744172.6|745260.9|744260.9|745266.2|744266.2|745167.1|744167.1|31
1626774740000|2021-07-20 09:52:20|745259.6|744259.6|745294.9|744294.9|745793.5|744321|745258.6|743793.5|30
1626774750000|2021-07-20 09:52:30|745301.9|744301.9|745283.4|744283.4|745808.3|744308.6|745279.2|743799|35
1626774760000|2021-07-20 09:52:40|745278.6|744278.6|745314.2|744314.2|745314.2|744314.2|745278.6|744278.6|37
1626774770000|2021-07-20 09:52:50|745315|744315|745307.3|744307.3|745319.1|744319.1|745306|744306|21
1626774780000|2021-07-20 09:53:00|745308|744308|745313.8|744313.8|745316.9|744316.9|745303|744303|28
1626774790000|2021-07-20 09:53:10|745327.4|744327.4|745840.2|743840.2|745853.1|744331.6|745320.5|743840.2|28
1626774800000|2021-07-20 09:53:20|745337.7|744337.7|745314.5|744314.5|745345.1|744345.1|745287.4|744287.4|31
1626774810000|2021-07-20 09:53:30|745310.1|744310.1|745381.1|744381.1|745859.4|744383.1|745310.1|743814.5|36
1626774820000|2021-07-20 09:53:40|745381.8|744381.8|745418.7|744418.7|745430.4|744430.4|745376.2|744376.2|36
1626774830000|2021-07-20 09:53:50|745406.7|744406.7|745407.3|744407.3|745440.1|744440.1|745403.8|744403.8|36
1626774840000|2021-07-20 09:54:00|745417.5|744417.5|745425.1|744425.1|745914.5|744435.1|745408.1|743914.5|38
1626774850000|2021-07-20 09:54:10|745424.9|744424.9|745417.7|744417.7|745479.6|744479.6|745417.6|744417.6|37
1626774860000|2021-07-20 09:54:20|745419.3|744419.3|745379.1|744379.1|745458.4|744458.4|745375|744375|35
1626774870000|2021-07-20 09:54:30|745384.2|744384.2|745339.1|744339.1|745384.2|744384.2|745338|744338|30
1626774880000|2021-07-20 09:54:40|745333|744333|745319|744319|745352.6|744352.6|745282|744282|33
1626774890000|2021-07-20 09:54:50|745333.4|744333.4|745313.5|744313.5|745345.6|744345.6|745313.5|744313.5|33
1626774900000|2021-07-20 09:55:00|745304.8|744304.8|745288.7|744288.7|745792|744304.8|745274.4|743786.2|27
1626774910000|2021-07-20 09:55:10|745292.2|744292.2|745818.8|743818.8|745818.8|744301.4|745232|743781|34
1626774920000|2021-07-20 09:55:20|745793.5|743793.5|745279.5|744279.5|745810.3|744298.4|745270.8|743788|37
1626774930000|2021-07-20 09:55:30|745283.6|744283.6|745793.9|743793.9|745793.9|744295.2|745266.8|743778.2|35
1626774940000|2021-07-20 09:55:40|745788.8|743788.8|745762.9|743762.9|745818.2|744286.8|745286.8|743762.1|36
1626774950000|2021-07-20 09:55:50|745764.1|743764.1|745769.9|743769.9|745800.4|743800.4|745756.6|743756.6|36
1626774960000|2021-07-20 09:56:00|745768.6|743768.6|745776.1|743776.1|745798.1|744261.2|745246.4|743741.3|31
1626774970000|2021-07-20 09:56:10|745785.1|743785.1|745761.9|743761.9|745785.1|743785.1|745754.7|743754.7|28
1626774980000|2021-07-20 09:56:20|745759.6|743759.6|745355.4|744355.4|745844.2|744370|745346.3|743759.6|33
1626774990000|2021-07-20 09:56:30|745350.2|744350.2|745417|744417|745906.4|744417|745349.4|743878.1|36
1626775000000|2021-07-20 09:56:40|745419.4|744419.4|745416.3|744416.3|745968.9|744464|745408.8|743935.8|36
1626775010000|2021-07-20 09:56:50|745420|744420|745380.7|744380.7|745440.9|744440.9|745380.7|744380.7|37
1626775020000|2021-07-20 09:57:00|745371.4|744371.4|745369.3|744369.3|745383.1|744383.1|745369.3|744369.3|29
1626775030000|2021-07-20 09:57:10|745385|744385|745395.8|744395.8|745395.8|744395.8|745351.4|744351.4|32
1626775040000|2021-07-20 09:57:20|745391.2|744391.2|745375.1|744375.1|745402.3|744402.3|745367.4|744367.4|28
1626775050000|2021-07-20 09:57:30|745378|744378|745867.8|743867.8|745869.4|744379.7|745368|743862.2|24
1626775060000|2021-07-20 09:57:40|745869.4|743869.4|745881.9|743881.9|745895.1|744380.9|745369.5|743869.4|35
1626775070000|2021-07-20 09:57:50|745887.4|743887.4|745365.3|744365.3|745887.4|744389.8|745360.8|743875.6|27
1626775080000|2021-07-20 09:58:00|745361.9|744361.9|745360.2|744360.2|745885.5|744390|745351.8|743864.2|29
1626775090000|2021-07-20 09:58:10|745360.4|744360.4|745378.1|744378.1|745389.1|744389.1|745360.4|744360.4|28
1626775100000|2021-07-20 09:58:20|745377.7|744377.7|745444.3|744444.3|745444.3|744444.3|745359.6|744359.6|30
1626775110000|2021-07-20 09:58:30|745413|744413|745396.9|744396.9|745433.5|744433.5|745392.5|744392.5|35
1626775120000|2021-07-20 09:58:40|745395.5|744395.5|745972.4|743972.4|745974.5|744475.5|745392.6|743964.7|34
1626775130000|2021-07-20 09:58:50|745966.1|743966.1|745450.8|744450.8|745966.1|744477.6|745430.9|743933|35
1626775140000|2021-07-20 09:59:00|745448.9|744448.9|745455.2|744455.2|745476.4|744476.4|745447.9|744447.9|31
1626775150000|2021-07-20 09:59:10|745461|744461|745465.1|744465.1|745985.1|744490.7|745455.3|743964.7|35
1626775160000|2021-07-20 09:59:20|745466.2|744466.2|745480.7|744480.7|745976.1|744490.8|745466.2|743966.5|29
1626775170000|2021-07-20 09:59:30|745481.5|744481.5|745488.3|744488.3|745493.4|744493.4|745480.7|744480.7|21
1626775180000|2021-07-20 09:59:40|745486.4|744486.4|745467.1|744467.1|745493.2|744493.2|745465.6|744465.6|25
1626775190000|2021-07-20 09:59:50|745470.1|744470.1|745487.4|744487.4|745495.8|744495.8|745466.2|744466.2|30
1626775200000|2021-07-20 10:00:00|745483.1|744483.1|745559.7|744559.7|745559.7|744559.7|745474.5|744474.5|36
1626775210000|2021-07-20 10:00:10|745556.3|744556.3|745566.2|744566.2|745589.7|744589.7|745534.8|744534.8|36
1626775220000|2021-07-20 10:00:20|745568.1|744568.1|745651.2|744651.2|745683.2|744683.2|745558.9|744558.9|37
1626775230000|2021-07-20 10:00:30|745651.3|744651.3|745635.6|744635.6|745684.5|744684.5|745631.3|744631.3|34
1626775240000|2021-07-20 10:00:40|745643.2|744643.2|745622.6|744622.6|745645.8|744645.8|745619.6|744619.6|29
1626775250000|2021-07-20 10:00:50|745622.9|744622.9|745630.4|744630.4|745631|744631|745620.7|744620.7|22
1626775260000|2021-07-20 10:01:00|745629.8|744629.8|745539.8|744539.8|746069.1|744660.3|745539.8|744069.1|38
1626775270000|2021-07-20 10:01:10|745530.5|744530.5|745580.8|744580.8|745592.3|744592.3|745530.5|744530.5|35
1626775280000|2021-07-20 10:01:20|745578.8|744578.8|745564.6|744564.6|746072.6|744582.5|745550.3|744046|37
1626775290000|2021-07-20 10:01:30|745565|744565|745591.6|744591.6|746068.1|744591.6|745557.5|744064.2|29
1626775300000|2021-07-20 10:01:40|745648|744648|745713.4|744713.4|746194.9|744769.4|745646.6|744192.8|37
1626775310000|2021-07-20 10:01:50|745716|744716|746211.6|744211.6|746211.6|744729.7|745697.3|744204.7|31
1626775320000|2021-07-20 10:02:00|746208.3|744208.3|745659.3|744659.3|746213.2|744694.5|745650.9|744196.4|39
1626775330000|2021-07-20 10:02:10|745657.1|744657.1|745649.1|744649.1|745660.9|744660.9|745641|744641|35
1626775340000|2021-07-20 10:02:20|745648.3|744648.3|745638.8|744638.8|745653.1|744653.1|745638.8|744638.8|33
1626775350000|2021-07-20 10:02:30|745640.3|744640.3|745679.1|744679.1|745679.9|744679.9|745635.8|744635.8|32
1626775360000|2021-07-20 10:02:40|745677.6|744677.6|745706.9|744706.9|745713.5|744713.5|745625.4|744625.4|35
1626775370000|2021-07-20 10:02:50|745703.1|744703.1|745754.6|744754.6|745773|744773|745703.1|744703.1|32
1626775380000|2021-07-20 10:03:00|745760.5|744760.5|745647.5|744647.5|746206.3|744769.5|745643.5|744159.4|38
1626775390000|2021-07-20 10:03:10|745645.7|744645.7|745633.8|744633.8|746151.5|744654.9|745626.2|744148.2|34
1626775400000|2021-07-20 10:03:20|745635.7|744635.7|745647|744647|745672.3|744672.3|745634.9|744634.9|27
1626775410000|2021-07-20 10:03:30|745648.3|744648.3|745679|744679|745679|744679|745642.6|744642.6|28
1626775420000|2021-07-20 10:03:40|745682.4|744682.4|745663.8|744663.8|745682.4|744682.4|745656.8|744656.8|30
1626775430000|2021-07-20 10:03:50|745661|744661|745663.4|744663.4|745664.7|744664.7|745628.1|744628.1|31
1626775440000|2021-07-20 10:04:00|745661.7|744661.7|745631.4|744631.4|745661.7|744661.7|745620.2|744620.2|34
1626775450000|2021-07-20 10:04:10|745631.5|744631.5|745625.4|744625.4|745648.4|744648.4|745580.5|744580.5|31
1626775460000|2021-07-20 10:04:20|745624.8|744624.8|745650.1|744650.1|745656.6|744656.6|745624.8|744624.8|34
1626775470000|2021-07-20 10:04:30|745648.6|744648.6|745649.3|744649.3|745656.8|744656.8|745613.5|744613.5|38
1626775480000|2021-07-20 10:04:40|745659.9|744659.9|745673|744673|745675.5|744675.5|745625.8|744625.8|32
1626775490000|2021-07-20 10:04:50|745672.1|744672.1|745663.7|744663.7|745672.1|744672.1|745661.4|744661.4|23
1626775500000|2021-07-20 10:05:00|745664.2|744664.2|745668.7|744668.7|745688.2|744688.2|745663.6|744663.6|28
1626775510000|2021-07-20 10:05:10|745667.6|744667.6|745649.5|744649.5|745669.3|744669.3|745643.9|744643.9|34
1626775520000|2021-07-20 10:05:20|745654.1|744654.1|745662.1|744662.1|745663|744663|745648.7|744648.7|24
1626775530000|2021-07-20 10:05:30|745658.5|744658.5|745654.8|744654.8|745661|744661|745647.4|744647.4|26
1626775540000|2021-07-20 10:05:40|745653.7|744653.7|745666.8|744666.8|746091.2|744675.8|745576.2|744086.8|33
1626775550000|2021-07-20 10:05:50|746181|744181|745696.4|744696.4|746181|744700.4|745673.4|744180.4|35
1626775560000|2021-07-20 10:06:00|745696.3|744696.3|745702.9|744702.9|746217.3|744706.3|745683.9|744207.6|36
1626775570000|2021-07-20 10:06:10|745726.5|744726.5|745728.8|744728.8|745748.4|744748.4|745723.2|744723.2|25
1626775580000|2021-07-20 10:06:20|745729.4|744729.4|745711.5|744711.5|745731.4|744731.4|745711.5|744711.5|24
1626775590000|2021-07-20 10:06:30|745723.9|744723.9|745746.7|744746.7|745751.7|744751.7|745704.2|744704.2|36
1626775600000|2021-07-20 10:06:40|745745.3|744745.3|745725.2|744725.2|745750.3|744750.3|745715.2|744715.2|27
1626775610000|2021-07-20 10:06:50|745729.2|744729.2|745771.1|744771.1|745776|744776|745715.2|744715.2|36
1626775620000|2021-07-20 10:07:00|745786.1|744786.1|745776.9|744776.9|746232.4|744790.1|745723.4|744225.2|39
1626775630000|2021-07-20 10:07:10|745779.6|744779.6|745766|744766|745805.3|744805.3|745766|744766|36
1626775640000|2021-07-20 10:07:20|745775.6|744775.6|745715.6|744715.6|746223.7|744775.6|745712.6|744223.7|33
1626775650000|2021-07-20 10:07:30|745716.3|744716.3|745752.5|744752.5|746265.9|744766.2|745705.1|744265.9|28
1626775660000|2021-07-20 10:07:40|745751.7|744751.7|745752.3|744752.3|745760.1|744760.1|745750.1|744750.1|19
1626775670000|2021-07-20 10:07:50|745753.7|744753.7|746215.2|744215.2|746224.5|744758.1|745706.5|744209.9|32
1626775680000|2021-07-20 10:08:00|745706.1|744706.1|746244.9|744244.9|746252.8|744747.2|745699.8|744222.4|31
1626775690000|2021-07-20 10:08:10|745752.2|744752.2|745701.1|744701.1|746261.8|744757|745698.1|744247.1|30
1626775700000|2021-07-20 10:08:20|745700.8|744700.8|746188.8|744188.8|746202.9|744702.4|745648.5|744158.9|37
1626775710000|2021-07-20 10:08:30|745655.2|744655.2|746055.1|744055.1|746071|744673.9|745578.9|744053.3|38
1626775720000|2021-07-20 10:08:40|746071.2|744071.2|745574.3|744574.3|746080.2|744594.1|745556.5|744058|33
1626775730000|2021-07-20 10:08:50|745570.3|744570.3|745441.1|744441.1|746074.9|744573.5|745404.8|743938.1|35
1626775740000|2021-07-20 10:09:00|745446.1|744446.1|746003.5|744003.5|746089.5|744596.4|745420|743956|38
1626775750000|2021-07-20 10:09:10|746028.6|744028.6|745501|744501|746061|744506.8|745499.3|744001.3|29
1626775760000|2021-07-20 10:09:20|745501.2|744501.2|745458.1|744458.1|746018.6|744523|745445.5|743979.1|35
1626775770000|2021-07-20 10:09:30|745965.2|743965.2|745405.9|744405.9|745965.2|744469.1|745405.9|743965.2|28
1626775780000|2021-07-20 10:09:40|745405.6|744405.6|745423.3|744423.3|745438.5|744438.5|745404.9|744404.9|33
1626775790000|2021-07-20 10:09:50|745424.1|744424.1|745926.9|743926.9|745935.3|744431.8|745408.4|743923.4|30
1626775800000|2021-07-20 10:10:00|745926.7|743926.7|745389.4|744389.4|745928|744416.2|745370.2|743912.4|28
1626775810000|2021-07-20 10:10:10|745397.4|744397.4|745398.8|744398.8|745932.5|744422.2|745393.7|743920.5|27
1626775820000|2021-07-20 10:10:20|745399.2|744399.2|745374.4|744374.4|745894.2|744407.7|745367|743887.3|29
1626775830000|2021-07-20 10:10:30|745372.8|744372.8|745343.6|744343.6|745374.4|744374.4|745343.6|744343.6|31
1626775840000|2021-07-20 10:10:40|745346.2|744346.2|745377.8|744377.8|745383.8|744383.8|745341.7|744341.7|29
1626775850000|2021-07-20 10:10:50|745365.3|744365.3|745364.8|744364.8|745379.5|744379.5|745350.5|744350.5|29
1626775860000|2021-07-20 10:11:00|745363.1|744363.1|745911.2|743911.2|745920.6|744411.4|745363.1|743909.6|35
1626775870000|2021-07-20 10:11:10|745914.1|743914.1|745374|744374|745914.1|744397.6|745361.8|743907|36
1626775880000|2021-07-20 10:11:20|745366|744366|745369.5|744369.5|745380.3|744380.3|745363.4|744363.4|34
1626775890000|2021-07-20 10:11:30|745367.8|744367.8|745360.2|744360.2|745388.8|744388.8|745358.7|744358.7|21
1626775900000|2021-07-20 10:11:40|745358.6|744358.6|745158.1|744158.1|745365.6|744365.6|745158.1|744158.1|27
1626775910000|2021-07-20 10:11:50|745191.4|744191.4|745244.1|744244.1|745755.3|744263.3|745191.4|743723.2|38
1626775920000|2021-07-20 10:12:00|745239.7|744239.7|745738.9|743738.9|745754.9|744250.4|745235.7|743738.2|33
1626775930000|2021-07-20 10:12:10|745740.1|743740.1|745292.6|744292.6|745797.4|744292.6|745245.6|743740.1|35
1626775940000|2021-07-20 10:12:20|745291.3|744291.3|745784|743784|745791.5|744291.3|745255|743759|39
1626775950000|2021-07-20 10:12:30|745293.6|744293.6|745256.7|744256.7|745790.1|744293.6|745252|743764.3|35
1626775960000|2021-07-20 10:12:40|745252.7|744252.7|745201.9|744201.9|745259.7|744259.7|745188.6|744188.6|29
1626775970000|2021-07-20 10:12:50|745201.5|744201.5|745627.8|743627.8|745638.5|744202.1|745112|743619.5|35
1626775980000|2021-07-20 10:13:00|745629.8|743629.8|745730.8|743730.8|745744.7|744207.3|745207.3|743627.7|34
1626775990000|2021-07-20 10:13:10|745726.3|743726.3|745699.4|743699.4|745729.5|744217.2|745211.9|743699.4|30
1626776000000|2021-07-20 10:13:20|745172.7|744172.7|745626.2|743626.2|745666.8|744172.7|745118.4|743626.2|32
1626776010000|2021-07-20 10:13:30|745621.1|743621.1|745650.7|743650.7|745652.2|744159.7|745151.3|743600.8|35
1626776020000|2021-07-20 10:13:40|745652|743652|745644.8|743644.8|745659.7|743659.7|745633.2|743633.2|32
1626776030000|2021-07-20 10:13:50|745148.6|744148.6|745154.4|744154.4|745154.6|744154.6|745141.4|744141.4|30
1626776040000|2021-07-20 10:14:00|745154.2|744154.2|745666.1|743666.1|745666.1|744161|745142|743666.1|28
1626776050000|2021-07-20 10:14:10|745663.8|743663.8|745177.9|744177.9|745686.1|744179|745167.4|743657.3|30
1626776060000|2021-07-20 10:14:20|745175.7|744175.7|745680.3|743680.3|745681.9|744176.7|745174.2|743668.6|29
1626776070000|2021-07-20 10:14:30|745676.8|743676.8|745745.3|743745.3|745748.6|744229.5|745177.1|743674.2|35
1626776080000|2021-07-20 10:14:40|745748.2|743748.2|745695.1|743695.1|745754.4|744248.6|745188.6|743691.5|36
1626776090000|2021-07-20 10:14:50|745693.1|743693.1|745689.8|743689.8|745695.3|743695.3|745669.2|743669.2|30
1626776100000|2021-07-20 10:15:00|745685.7|743685.7|745675.1|743675.1|745704.3|743704.3|745647.5|743647.5|29
1626776110000|2021-07-20 10:15:10|745677.7|743677.7|745608.1|743608.1|745685.7|744138|745138|743608.1|31
1626776120000|2021-07-20 10:15:20|745103.7|744103.7|745625.4|743625.4|745625.4|744106|745095.9|743601.3|37
1626776130000|2021-07-20 10:15:30|745616.8|743616.8|745601.4|743601.4|745646.7|743646.7|745596.8|743596.8|33
1626776140000|2021-07-20 10:15:40|745601.9|743601.9|745585.8|743585.8|745601.9|743601.9|745585|743585|31
1626776150000|2021-07-20 10:15:50|745586.9|743586.9|745605.1|743605.1|745611.9|743611.9|745586.3|743586.3|35
1626776160000|2021-07-20 10:16:00|745607.1|743607.1|745577.5|743577.5|745607.1|743607.1|745574.9|743574.9|34
1626776170000|2021-07-20 10:16:10|745574.8|743574.8|745138.5|744138.5|745591.4|744138.5|745132.9|743548.9|32
1626776180000|2021-07-20 10:16:20|745654.2|743654.2|745694.5|743694.5|745709.9|743709.9|745643.2|743643.2|36
1626776190000|2021-07-20 10:16:30|745694.4|743694.4|745663.7|743663.7|745698.2|744188.2|745180.6|743654.9|30
1626776200000|2021-07-20 10:16:40|745668.1|743668.1|745660.7|743660.7|745670.5|743670.5|745636.6|743636.6|32
1626776210000|2021-07-20 10:16:50|745662.2|743662.2|745628|743628|745668.7|743668.7|745628|743628|23
1626776220000|2021-07-20 10:17:00|745627|743627|745241.1|744241.1|745733.4|744243.5|745139.7|743621.8|37
1626776230000|2021-07-20 10:17:10|745238.5|744238.5|745259.6|744259.6|745748.4|744259.6|745230.6|743733.2|35
1626776240000|2021-07-20 10:17:20|745255.5|744255.5|745250.5|744250.5|745256.2|744256.2|745244.1|744244.1|34
1626776250000|2021-07-20 10:17:30|745288.4|744288.4|745845.2|743845.2|745865.1|744354.5|745288.4|743833.6|35
1626776260000|2021-07-20 10:17:40|745840|743840|745856.7|743856.7|745862|744356.5|745348.6|743824.4|36
1626776270000|2021-07-20 10:17:50|745853|743853|745860.3|743860.3|745860.3|743860.3|745846.2|743846.2|23
1626776280000|2021-07-20 10:18:00|745856|743856|745863.7|743863.7|745864.7|744360.4|745353.4|743853.9|30
1626776290000|2021-07-20 10:18:10|745322.9|744322.9|745839.5|743839.5|745840.9|744322.9|745307.3|743801.8|37
1626776300000|2021-07-20 10:18:20|745854.7|743854.7|745832.4|743832.4|745854.8|743854.8|745827.6|743827.6|35
1626776310000|2021-07-20 10:18:30|745829.7|743829.7|745830.2|743830.2|745855.3|743855.3|745829.7|743829.7|31
1626776320000|2021-07-20 10:18:40|745840.9|743840.9|745371|744371|745851.1|744371|745371|743823.8|32
1626776330000|2021-07-20 10:18:50|745377.1|744377.1|745371.6|744371.6|745394.7|744394.7|745371.6|744371.6|31
1626776340000|2021-07-20 10:19:00|745371.8|744371.8|745377.6|744377.6|745391.1|744391.1|745369.7|744369.7|29
1626776350000|2021-07-20 10:19:10|745377.1|744377.1|745862.3|743862.3|745871.8|744377.7|745353|743856.2|31
1626776360000|2021-07-20 10:19:20|745863.2|743863.2|745872|743872|745878.2|743878.2|745833.6|743833.6|37
1626776370000|2021-07-20 10:19:30|745877.4|743877.4|745806.6|743806.6|745877.4|743877.4|745796.1|743796.1|36
1626776380000|2021-07-20 10:19:40|745808.6|743808.6|745845.7|743845.7|745857.7|743857.7|745801.3|743801.3|35
1626776390000|2021-07-20 10:19:50|745850.7|743850.7|745826.5|743826.5|745853|743853|745822.5|743822.5|34
1626776400000|2021-07-20 10:20:00|745824.9|743824.9|745758.6|743758.6|745826.4|743826.4|745753.5|743753.5|36
1626776410000|2021-07-20 10:20:10|745765.9|743765.9|745759.4|743759.4|745769.1|743769.1|745755.7|743755.7|32
1626776420000|2021-07-20 10:20:20|745758.9|743758.9|745774.3|743774.3|745781.2|743781.2|745758.9|743758.9|36
1626776430000|2021-07-20 10:20:30|745779.7|743779.7|745766.9|743766.9|745802.2|743802.2|745757.1|743757.1|37
1626776440000|2021-07-20 10:20:40|745761.3|743761.3|745784|743784|745784|743784|745756.8|743756.8|23
1626776450000|2021-07-20 10:20:50|745780.2|743780.2|745782.1|743782.1|745788.4|743788.4|745769.8|743769.8|32
1626776460000|2021-07-20 10:21:00|745791|743791|745783.3|743783.3|745801.1|743801.1|745783.3|743783.3|33
1626776470000|2021-07-20 10:21:10|745783.8|743783.8|745344.5|744344.5|745793.7|744353.4|745321.5|743783.8|31
1626776480000|2021-07-20 10:21:20|745345.6|744345.6|745350.5|744350.5|745354.7|744354.7|745340.7|744340.7|31
1626776490000|2021-07-20 10:21:30|745348.2|744348.2|745354.4|744354.4|745356|744356|745345.7|744345.7|37
1626776500000|2021-07-20 10:21:40|745356.1|744356.1|745381.6|744381.6|745381.6|744381.6|745354.7|744354.7|37
1626776510000|2021-07-20 10:21:50|745377.5|744377.5|745438.4|744438.4|745438.7|744438.7|745369.3|744369.3|38
1626776520000|2021-07-20 10:22:00|745436.1|744436.1|745439.1|744439.1|745443.6|744443.6|745420.2|744420.2|32
1626776530000|2021-07-20 10:22:10|745429.5|744429.5|745865.4|743865.4|745869.9|744429.5|745330.5|743856|35
1626776540000|2021-07-20 10:22:20|745357.3|744357.3|745357.4|744357.4|745872.7|744359.2|745356.2|743848.1|32
1626776550000|2021-07-20 10:22:30|745352.3|744352.3|745363.8|744363.8|745869|744367.9|745335.8|743846.4|36
1626776560000|2021-07-20 10:22:40|745362.4|744362.4|745890.2|743890.2|745917.2|744405.1|745351.7|743887.1|37
1626776570000|2021-07-20 10:22:50|745889|743889|745899|743899|745910.1|743910.1|745879.5|743879.5|30
1626776580000|2021-07-20 10:23:00|745892.9|743892.9|745890.5|743890.5|745901.6|743901.6|745880.5|743880.5|35
1626776590000|2021-07-20 10:23:10|745882.3|743882.3|745935.3|743935.3|745937.5|744439.6|745439.6|743882.3|38
1626776600000|2021-07-20 10:23:20|745935|743935|745494.9|744494.9|745935.8|744496|745437|743935|32
1626776610000|2021-07-20 10:23:30|745496.6|744496.6|745969.4|743969.4|745979.9|744502.7|745473.9|743964.7|33
1626776620000|2021-07-20 10:23:40|745973.2|743973.2|745487.8|744487.8|745989.8|744488.7|745486.8|743968.6|29
1626776630000|2021-07-20 10:23:50|745494.1|744494.1|745953.3|743953.3|745970.5|744494.1|745464.3|743949.8|26
1626776640000|2021-07-20 10:24:00|745954|743954|745461.4|744461.4|745965.9|744464.7|745461.4|743952.3|36
1626776650000|2021-07-20 10:24:10|745464.3|744464.3|745478.9|744478.9|745962.6|744488.5|745453.3|743955.8|32
1626776660000|2021-07-20 10:24:20|745485.8|744485.8|745987.1|743987.1|745999.2|744497.4|745457|743969.8|33
1626776670000|2021-07-20 10:24:30|745986.7|743986.7|745966.3|743966.3|745990.3|743990.3|745966.3|743966.3|29
1626776680000|2021-07-20 10:24:40|745968|743968|745986.9|743986.9|745992.7|743992.7|745962|743962|33
1626776690000|2021-07-20 10:24:50|745978.4|743978.4|745586.9|744586.9|746092.1|744591.8|745487.9|743978.4|36
1626776700000|2021-07-20 10:25:00|745602.7|744602.7|746102.1|744102.1|746152|744655.5|745593|744078|38
1626776710000|2021-07-20 10:25:10|746095.5|744095.5|745573.3|744573.3|746123.3|744586.6|745565.1|744082.3|36
1626776720000|2021-07-20 10:25:20|745574.2|744574.2|746074.5|744074.5|746083.3|744581.3|745559.6|744069.8|35
1626776730000|2021-07-20 10:25:30|746091.8|744091.8|745682.7|744682.7|746203.7|744682.7|745583.3|744091.8|36
1626776740000|2021-07-20 10:25:40|745682|744682|746185.3|744185.3|746207|744695.2|745676.9|744179.8|30
1626776750000|2021-07-20 10:25:50|745656.7|744656.7|745696.1|744696.1|746210.2|744697.5|745656.7|744165.1|36
1626776760000|2021-07-20 10:26:00|745696|744696|745706|744706|745707|744707|745689.3|744689.3|30
1626776770000|2021-07-20 10:26:10|745702.6|744702.6|745703.2|744703.2|745769.3|744769.3|745702.6|744702.6|25
1626776780000|2021-07-20 10:26:20|745706.5|744706.5|745684|744684|745718.9|744718.9|745672.1|744672.1|36
1626776790000|2021-07-20 10:26:30|745678.9|744678.9|745671.3|744671.3|745733.9|744733.9|745658.3|744658.3|30
1626776800000|2021-07-20 10:26:40|745669.1|744669.1|745666.8|744666.8|745690.4|744690.4|745655.2|744655.2|27
1626776810000|2021-07-20 10:26:50|745680.1|744680.1|745663.6|744663.6|745680.1|744680.1|745636.6|744636.6|24
1626776820000|2021-07-20 10:27:00|745662.9|744662.9|745661.2|744661.2|745663.9|744663.9|745650.2|744650.2|27
1626776830000|2021-07-20 10:27:10|745660.6|744660.6|745620.9|744620.9|746182|744678.1|745620.9|744154.7|32
1626776840000|2021-07-20 10:27:20|745625|744625|745637.2|744637.2|745668.7|744668.7|745625|744625|35
1626776850000|2021-07-20 10:27:30|745641.1|744641.1|745636.5|744636.5|745642.5|744642.5|745614.1|744614.1|32
1626776860000|2021-07-20 10:27:40|745629.7|744629.7|745657.6|744657.6|745670.1|744670.1|745629.7|744629.7|28
1626776870000|2021-07-20 10:27:50|745648.2|744648.2|745654.5|744654.5|745657.5|744657.5|745634.5|744634.5|22
1626776880000|2021-07-20 10:28:00|745649.3|744649.3|745625.9|744625.9|745649.3|744649.3|745625.8|744625.8|26
1626776890000|2021-07-20 10:28:10|745629.8|744629.8|745547.3|744547.3|745637.3|744637.3|745535.1|744535.1|35
1626776900000|2021-07-20 10:28:20|745556.1|744556.1|746091.8|744091.8|746092.8|744576.7|745545.1|744061.4|34
1626776910000|2021-07-20 10:28:30|746081|744081|745660.6|744660.6|746091.2|744660.6|745583.9|744081|32
1626776920000|2021-07-20 10:28:40|745663.4|744663.4|745723.1|744723.1|745731.7|744731.7|745663.4|744663.4|28
1626776930000|2021-07-20 10:28:50|745731|744731|745753.6|744753.6|745759.7|744759.7|745720|744720|23
1626776940000|2021-07-20 10:29:00|745757.4|744757.4|745762.6|744762.6|746260.1|744766.5|745749.9|744260.1|22
1626776950000|2021-07-20 10:29:10|745760.7|744760.7|745673.9|744673.9|746262.2|744763.2|745657.3|744167.9|32
1626776960000|2021-07-20 10:29:20|745666.8|744666.8|746147.5|744147.5|746153.4|744671.6|745638|744147.5|25
1626776970000|2021-07-20 10:29:30|746146.5|744146.5|746151.9|744151.9|746154|744653.5|745636.1|744146.5|36
1626776980000|2021-07-20 10:29:40|746152.3|744152.3|746147.7|744147.7|746154|744645.8|745640|744142.3|32
1626776990000|2021-07-20 10:29:50|746147|744147|745643.4|744643.4|746147|744647.8|745628.5|744146.9|30
1626777000000|2021-07-20 10:30:00|745638.8|744638.8|745655|744655|746149.7|744655|745636.9|744141.2|33
1626777010000|2021-07-20 10:30:10|745649.6|744649.6|745648.2|744648.2|745653.7|744653.7|745634.9|744634.9|30
1626777020000|2021-07-20 10:30:20|745648.1|744648.1|745645.8|744645.8|745648.1|744648.1|745635.9|744635.9|30
1626777030000|2021-07-20 10:30:30|745642.8|744642.8|745647.3|744647.3|745647.7|744647.7|745639.9|744639.9|20
1626777040000|2021-07-20 10:30:40|745648.4|744648.4|745634.3|744634.3|745648.4|744648.4|745633.9|744633.9|29
1626777050000|2021-07-20 10:30:50|745642|744642|745633.6|744633.6|745646.3|744646.3|745631.9|744631.9|30
1626777060000|2021-07-20 10:31:00|745633.9|744633.9|745642.6|744642.6|745647.2|744647.2|745633.5|744633.5|22
1626777070000|2021-07-20 10:31:10|745641.3|744641.3|745617.7|744617.7|745650.5|744650.5|745612.2|744612.2|29
1626777080000|2021-07-20 10:31:20|745617.2|744617.2|746050.8|744050.8|746059.9|744627|745551.6|744050.6|31
1626777090000|2021-07-20 10:31:30|746064.7|744064.7|745644.5|744644.5|746099.2|744650.6|745566.8|744059.5|28
1626777100000|2021-07-20 10:31:40|745646.2|744646.2|745600.5|744600.5|745655.1|744655.1|745587.3|744587.3|32
1626777110000|2021-07-20 10:31:50|745603.4|744603.4|745629.9|744629.9|746188.2|744698.5|745599.8|744139|34
1626777120000|2021-07-20 10:32:00|746135.9|744135.9|745644.4|744644.4|746180.1|744678.5|745644.4|744131.9|36
1626777130000|2021-07-20 10:32:10|745664.1|744664.1|745671.8|744671.8|745707.2|744707.2|745659.3|744659.3|32
1626777140000|2021-07-20 10:32:20|745671.5|744671.5|745663.6|744663.6|745672.8|744672.8|745652.4|744652.4|17
1626777150000|2021-07-20 10:32:30|745656.8|744656.8|745654.3|744654.3|745657|744657|745652.2|744652.2|24
1626777160000|2021-07-20 10:32:40|745655.4|744655.4|745639.4|744639.4|745656.3|744656.3|745637.6|744637.6|24
1626777170000|2021-07-20 10:32:50|745654.9|744654.9|745723.5|744723.5|745723.5|744723.5|745643.2|744643.2|34
1626777180000|2021-07-20 10:33:00|745720.2|744720.2|746144.7|744144.7|746161|744727.1|745647.5|744144.7|35
1626777190000|2021-07-20 10:33:10|746150.2|744150.2|745651.7|744651.7|746150.9|744673.4|745618.1|744116.5|36
1626777200000|2021-07-20 10:33:20|745651.9|744651.9|746129.3|744129.3|746152.1|744653.8|745612.6|744126.9|31
1626777210000|2021-07-20 10:33:30|745628.1|744628.1|746110.9|744110.9|746134.4|744638.3|745621.4|744099.5|26
1626777220000|2021-07-20 10:33:40|746098.8|744098.8|746033.9|744033.9|746098.8|744590.8|745538.2|744025|36
1626777230000|2021-07-20 10:33:50|745502.2|744502.2|745990.6|743990.6|746005.7|744506.9|745481.8|743983|21
1626777240000|2021-07-20 10:34:00|745991.6|743991.6|745492|744492|745991.6|744507.9|745470.2|743975.1|30
1626777250000|2021-07-20 10:34:10|745472.8|744472.8|745990.6|743990.6|746002.6|744494.7|745470.9|743965.3|32
1626777260000|2021-07-20 10:34:20|745981.5|743981.5|745453.3|744453.3|745992.7|744489.6|745452.1|743956.6|33
1626777270000|2021-07-20 10:34:30|745453|744453|745452|744452|745949.7|744460|745432.8|743940.1|34
1626777280000|2021-07-20 10:34:40|745449.6|744449.6|745981.7|743981.7|745981.7|744462.2|745448.5|743945.2|29
1626777290000|2021-07-20 10:34:50|745985.6|743985.6|745466.7|744466.7|745996.6|744497.9|745461.7|743964.1|29
1626777300000|2021-07-20 10:35:00|745473.6|744473.6|745939.5|743939.5|745962.4|744474.6|745447.4|743933.8|32
1626777310000|2021-07-20 10:35:10|745916.1|743916.1|745949.8|743949.8|745951.9|744426.8|745397.4|743901|34
1626777320000|2021-07-20 10:35:20|745949.3|743949.3|745474.1|744474.1|745981|744480.9|745463.8|743938.5|30
1626777330000|2021-07-20 10:35:30|745466.4|744466.4|745421.9|744421.9|745964.1|744466.4|745416.5|743923.7|37
1626777340000|2021-07-20 10:35:40|745424.3|744424.3|745424.4|744424.4|745440.9|744440.9|745421.9|744421.9|26
1626777350000|2021-07-20 10:35:50|745434.4|744434.4|745361.3|744361.3|745894.2|744434.4|745361.3|743868.5|25
1626777360000|2021-07-20 10:36:00|745363.4|744363.4|745882.5|743882.5|745891.4|744397.7|745363.4|743880.8|33
1626777370000|2021-07-20 10:36:10|745886.7|743886.7|745379.4|744379.4|745887.7|744381.1|745378.1|743880.8|21
1626777380000|2021-07-20 10:36:20|745378.5|744378.5|745415.1|744415.1|745914.2|744415.1|745363.4|743897.3|32
1626777390000|2021-07-20 10:36:30|745910.9|743910.9|745393.1|744393.1|745912|744407.5|745389.2|743893|28
1626777400000|2021-07-20 10:36:40|745399.5|744399.5|745374.7|744374.7|745405.3|744405.3|745374.7|744374.7|29
1626777410000|2021-07-20 10:36:50|745381.2|744381.2|745391.3|744391.3|745904.9|744398.1|745354.3|743884.7|32
1626777420000|2021-07-20 10:37:00|745390.5|744390.5|745977|743977|745977|744478.7|745382.2|743901.5|33
1626777430000|2021-07-20 10:37:10|745977.7|743977.7|745463.3|744463.3|745977.7|744483.7|745449.2|743977.7|29
1626777440000|2021-07-20 10:37:20|745463.8|744463.8|745460.2|744460.2|745940.7|744463.8|745427.6|743940.7|32
1626777450000|2021-07-20 10:37:30|745443.4|744443.4|745482.5|744482.5|745482.5|744482.5|745434.6|744434.6|31
1626777460000|2021-07-20 10:37:40|745482.9|744482.9|745454.6|744454.6|745964.5|744504.2|745438.9|743964.5|31
1626777470000|2021-07-20 10:37:50|745459.5|744459.5|745467.1|744467.1|745473.4|744473.4|745456.7|744456.7|31
1626777480000|2021-07-20 10:38:00|745462.9|744462.9|745417.2|744417.2|745465.5|744465.5|745398.8|744398.8|34
1626777490000|2021-07-20 10:38:10|745416.8|744416.8|745380.8|744380.8|745879.9|744419.1|745369.8|743875|28
1626777500000|2021-07-20 10:38:20|745386|744386|745370.7|744370.7|745386|744386|745362.7|744362.7|20
1626777510000|2021-07-20 10:38:30|745357.8|744357.8|745384.7|744384.7|745386.4|744386.4|745356.3|744356.3|26
1626777520000|2021-07-20 10:38:40|745383.8|744383.8|745404.6|744404.6|745404.6|744404.6|745367.5|744367.5|32
1626777530000|2021-07-20 10:38:50|745382.5|744382.5|745307.9|744307.9|745398.5|744398.5|745286.1|744286.1|35
1626777540000|2021-07-20 10:39:00|745300.6|744300.6|745339.5|744339.5|745821.9|744341.6|745300.6|743813.5|33
1626777550000|2021-07-20 10:39:10|745337.2|744337.2|745292.5|744292.5|745845.5|744337.2|745292.5|743810.7|24
1626777560000|2021-07-20 10:39:20|745290.1|744290.1|745334.2|744334.2|745832.8|744341.6|745286.5|743832.8|31
1626777570000|2021-07-20 10:39:30|745347.1|744347.1|745826.5|743826.5|745842.4|744351.9|745323|743826.5|30
1626777580000|2021-07-20 10:39:40|745332.7|744332.7|745841|743841|745843.7|744345.7|745325.7|743841|22
1626777590000|2021-07-20 10:39:50|745842.1|743842.1|745309.4|744309.4|745851.6|744353.4|745307|743801.5|34
1626777600000|2021-07-20 10:40:00|745298.7|744298.7|745296.4|744296.4|745316.4|744316.4|745283.5|744283.5|24
1626777610000|2021-07-20 10:40:10|745298.1|744298.1|745850.8|743850.8|745857.2|744349.7|745294|743800.1|33
1626777620000|2021-07-20 10:40:20|745846.7|743846.7|745327.5|744327.5|745846.7|744374|745327.2|743846.7|35
1626777630000|2021-07-20 10:40:30|745314.1|744314.1|745326.9|744326.9|745338.8|744338.8|745300.6|744300.6|29
1626777640000|2021-07-20 10:40:40|745327.2|744327.2|745837.8|743837.8|745850.8|744363.1|745325.9|743825.4|32
1626777650000|2021-07-20 10:40:50|745842.2|743842.2|745820.6|743820.6|745850.1|744357.5|745327.6|743820.6|34
1626777660000|2021-07-20 10:41:00|745817.6|743817.6|745819.2|743819.2|745825.8|744321.2|745315.9|743803.7|30
1626777670000|2021-07-20 10:41:10|745819.4|743819.4|745859|743859|745859|743859|745809.5|743809.5|24
1626777680000|2021-07-20 10:41:20|745848.8|743848.8|745831|743831|745861.5|743861.5|745818.1|743818.1|30
1626777690000|2021-07-20 10:41:30|745829.2|743829.2|745827.5|743827.5|745832.6|743832.6|745814.2|743814.2|32
1626777700000|2021-07-20 10:41:40|745826.7|743826.7|745330.2|744330.2|745834.2|744330.2|745293.1|743821.8|30
1626777710000|2021-07-20 10:41:50|745307.2|744307.2|745833.1|743833.1|745833.1|744316.4|745293.8|743809.9|34
1626777720000|2021-07-20 10:42:00|745828.4|743828.4|745831.4|743831.4|745845.9|744341.4|745326.3|743803.3|33
1626777730000|2021-07-20 10:42:10|745839.4|743839.4|745834.2|743834.2|745840.3|744333.3|745333.3|743830.1|26
1626777740000|2021-07-20 10:42:20|745339.2|744339.2|745917.1|743917.1|745920.4|744339.2|745333|743830.8|35
1626777750000|2021-07-20 10:42:30|745918.4|743918.4|745922.8|743922.8|745938.4|743938.4|745916.5|743916.5|32
1626777760000|2021-07-20 10:42:40|745920.1|743920.1|745894.4|743894.4|745931.4|743931.4|745893|743893|24
1626777770000|2021-07-20 10:42:50|745892.8|743892.8|745953.2|743953.2|745966.4|744456.6|745438.9|743892.3|29
1626777780000|2021-07-20 10:43:00|745961.6|743961.6|745464|744464|745961.6|744468.9|745460.9|743946.1|30
1626777790000|2021-07-20 10:43:10|745464.2|744464.2|745473.6|744473.6|745973.5|744492.8|745455.7|743962.4|30
1626777800000|2021-07-20 10:43:20|745472.6|744472.6|745499.3|744499.3|745503.8|744503.8|745458.4|744458.4|36
1626777810000|2021-07-20 10:43:30|745496.5|744496.5|746024.4|744024.4|746042.8|744526|745473.7|744023.9|34
1626777820000|2021-07-20 10:43:40|746033.9|744033.9|746046.9|744046.9|746056|744541.8|745475.6|743994.3|36
1626777830000|2021-07-20 10:43:50|746047.1|744047.1|745508.2|744508.2|746051.7|744520.8|745508.2|744041.5|24
1626777840000|2021-07-20 10:44:00|745511.1|744511.1|745563.7|744563.7|746059.5|744569.8|745511.1|744059.5|23
1626777850000|2021-07-20 10:44:10|745562|744562|745553.3|744553.3|745566.4|744566.4|745546.2|744546.2|29
1626777860000|2021-07-20 10:44:20|745551.5|744551.5|746012.7|744012.7|746059.1|744560.1|745498.3|743998.4|35
1626777870000|2021-07-20 10:44:30|746001|744001|745994.8|743994.8|746017.9|744017.9|745994|743994|30
1626777880000|2021-07-20 10:44:40|745995.7|743995.7|745419.8|744419.8|746003.8|744494.6|745419.8|743953|31
1626777890000|2021-07-20 10:44:50|745434.1|744434.1|745991|743991|746005.1|744458.4|745421.5|743965.1|30
1626777900000|2021-07-20 10:45:00|745991.4|743991.4|745401.3|744401.3|745991.4|744433.2|745401.3|743991.4|40
1626777910000|2021-07-20 10:45:10|745890.3|743890.3|745377.8|744377.8|745916|744413.4|745377.8|743889.5|33
1626777920000|2021-07-20 10:45:20|745883.5|743883.5|745873.9|743873.9|745895.1|744369.8|745360.3|743849.4|30
1626777930000|2021-07-20 10:45:30|745874.6|743874.6|745432.6|744432.6|745896.4|744432.6|745400.9|743874.6|35
1626777940000|2021-07-20 10:45:40|745415.7|744415.7|745901.8|743901.8|745915|744431.9|745397.7|743896.3|28
1626777950000|2021-07-20 10:45:50|745899.4|743899.4|745421.4|744421.4|745924.7|744432.4|745412.3|743898.5|36
1626777960000|2021-07-20 10:46:00|745422.4|744422.4|745414.3|744414.3|745443.7|744443.7|745408.8|744408.8|31
1626777970000|2021-07-20 10:46:10|745421.6|744421.6|745925.4|743925.4|745927|744427.7|745412.7|743912.7|30
1626777980000|2021-07-20 10:46:20|745427|744427|745360.6|744360.6|745852.8|744455.2|745349.5|743852.8|39
1626777990000|2021-07-20 10:46:30|745366.8|744366.8|745311.1|744311.1|745848.1|744366.8|745302|743804.8|28
1626778000000|2021-07-20 10:46:40|745313.1|744313.1|745363.3|744363.3|745858.8|744363.3|745299.1|743802.5|30
1626778010000|2021-07-20 10:46:50|745360.9|744360.9|745829.4|743829.4|745853.8|744369.3|745296.4|743804.7|35
1626778020000|2021-07-20 10:47:00|745800.1|743800.1|745311.3|744311.3|745823.3|744317|745273.4|743798.4|31
1626778030000|2021-07-20 10:47:10|745807|743807|745317.1|744317.1|745867.5|744373.4|745271.7|743804.8|35
1626778040000|2021-07-20 10:47:20|745305|744305|745774|743774|745801.3|744311|745273.4|743772.9|33
1626778050000|2021-07-20 10:47:30|745773|743773|745298.9|744298.9|745774.5|744298.9|745271|743772.1|21
1626778060000|2021-07-20 10:47:40|745290.8|744290.8|745281.9|744281.9|745801|744292.6|745277.6|743782.7|26
1626778070000|2021-07-20 10:47:50|745283.8|744283.8|745948.5|743948.5|745957.4|744442.2|745273.5|743793.7|30
1626778080000|2021-07-20 10:48:00|745941.2|743941.2|745540.8|744540.8|746047.7|744560.3|745437|743924.4|36
1626778090000|2021-07-20 10:48:10|745540.2|744540.2|745656.5|744656.5|745656.5|744656.5|745534.8|744534.8|30
1626778100000|2021-07-20 10:48:20|745653.7|744653.7|745681.1|744681.1|745704.7|744704.7|745640.6|744640.6|31
1626778110000|2021-07-20 10:48:30|745681|744681|745668.3|744668.3|746179.8|744695.5|745666.4|744165|32
1626778120000|2021-07-20 10:48:40|745688.3|744688.3|745704.8|744704.8|745704.8|744704.8|745672.9|744672.9|33
1626778130000|2021-07-20 10:48:50|745691.5|744691.5|745846.8|744846.8|746160.6|744846.8|745621|744118.1|36
1626778140000|2021-07-20 10:49:00|745828.9|744828.9|746322.6|744322.6|746339.9|744845.2|745810.8|744313.9|38
1626778150000|2021-07-20 10:49:10|746312|744312|745779|744779|746329.6|744833.1|745779|744275.5|40
1626778160000|2021-07-20 10:49:20|745772.8|744772.8|746296.7|744296.7|746303.4|744785.4|745753.4|744242.7|37
1626778170000|2021-07-20 10:49:30|746289.9|744289.9|746280|744280|746346.5|744820.5|745801.5|744280|34
1626778180000|2021-07-20 10:49:40|746282|744282|746285.2|744285.2|746304.4|744304.4|746276.6|744276.6|28
1626778190000|2021-07-20 10:49:50|746285.4|744285.4|746281.1|744281.1|746291.1|744291.1|746270.1|744270.1|34
1626778200000|2021-07-20 10:50:00|746283.9|744283.9|745630.9|744630.9|746284.1|744764.9|745630.9|744138.8|37
1626778210000|2021-07-20 10:50:10|745577.5|744577.5|746104.6|744104.6|746108.7|744611|745577.5|744086.1|37
1626778220000|2021-07-20 10:50:20|746105.2|744105.2|746037.1|744037.1|746105.2|744526.8|745475.7|743945|36
1626778230000|2021-07-20 10:50:30|746037.4|744037.4|745561.3|744561.3|746064.4|744561.3|745539.6|744035.4|37
1626778240000|2021-07-20 10:50:40|745561.7|744561.7|746098.5|744098.5|746105.4|744568.1|745561.7|744052.7|37
1626778250000|2021-07-20 10:50:50|746099.9|744099.9|745945.5|743945.5|746102.8|744566.4|745458.6|743940.8|36
1626778260000|2021-07-20 10:51:00|745952.2|743952.2|746080.7|744080.7|746101.1|744571.1|745537.4|743943.5|36
1626778270000|2021-07-20 10:51:10|746076.3|744076.3|746108.8|744108.8|746118.9|744118.9|746068.8|744068.8|32
1626778280000|2021-07-20 10:51:20|746109.3|744109.3|746162.9|744162.9|746190.4|744190.4|746109.3|744109.3|32
1626778290000|2021-07-20 10:51:30|746154.3|744154.3|746092.9|744092.9|746168.4|744598|745578.6|744067.3|35
1626778300000|2021-07-20 10:51:40|746090.8|744090.8|746072.1|744072.1|746097.2|744567.3|745561|744057.2|32
1626778310000|2021-07-20 10:51:50|746074|744074|746088.5|744088.5|746088.5|744088.5|746059.1|744059.1|34
1626778320000|2021-07-20 10:52:00|746097.4|744097.4|745536.5|744536.5|746097.4|744548.4|745478.1|743988|35
1626778330000|2021-07-20 10:52:10|745538.2|744538.2|746067.8|744067.8|746074|744573.5|745527.9|744048|29
1626778340000|2021-07-20 10:52:20|746067.7|744067.7|746044.5|744044.5|746130.9|744642.7|745548|744042.4|32
1626778350000|2021-07-20 10:52:30|746045.5|744045.5|745488.5|744488.5|746045.5|744546.3|745474|744043.7|28
1626778360000|2021-07-20 10:52:40|745486.4|744486.4|745421.1|744421.1|745486.8|744486.8|745401.8|744401.8|29
1626778370000|2021-07-20 10:52:50|745423.4|744423.4|745416.4|744416.4|745443.4|744443.4|745416.4|744416.4|32
1626778380000|2021-07-20 10:53:00|745415.9|744415.9|745417.1|744417.1|745434.8|744434.8|745410.5|744410.5|34
1626778390000|2021-07-20 10:53:10|745406.8|744406.8|745412.8|744412.8|745419.4|744419.4|745389.5|744389.5|26
1626778400000|2021-07-20 10:53:20|745405.8|744405.8|745393.8|744393.8|745432.3|744432.3|745393|744393|29
1626778410000|2021-07-20 10:53:30|745400.1|744400.1|745424|744424|745443.7|744443.7|745400.1|744400.1|29
1626778420000|2021-07-20 10:53:40|745423.1|744423.1|745465.4|744465.4|745465.4|744465.4|745417.2|744417.2|35
1626778430000|2021-07-20 10:53:50|745471.6|744471.6|745459.5|744459.5|745485|744485|745458.9|744458.9|34
1626778440000|2021-07-20 10:54:00|745457|744457|745429.1|744429.1|745483.9|744483.9|745404.9|744404.9|34
1626778450000|2021-07-20 10:54:10|745428|744428|745409.6|744409.6|745928.9|744434|745395.4|743922.1|37
1626778460000|2021-07-20 10:54:20|745408.5|744408.5|745356.8|744356.8|745408.5|744408.5|745339.1|744339.1|31
1626778470000|2021-07-20 10:54:30|745322.3|744322.3|745449.5|744449.5|745449.5|744449.5|745314.7|744314.7|29
1626778480000|2021-07-20 10:54:40|745437.7|744437.7|745456.6|744456.6|745463.1|744463.1|745421.1|744421.1|36
1626778490000|2021-07-20 10:54:50|745466|744466|745517.4|744517.4|746005.7|744524.6|745466|743973.2|29
1626778500000|2021-07-20 10:55:00|745517.7|744517.7|745906.7|743906.7|745935.3|744523.6|745406.3|743903.5|33
1626778510000|2021-07-20 10:55:10|745911.3|743911.3|745975.7|743975.7|745984.6|744454.6|745435.5|743909.3|37
1626778520000|2021-07-20 10:55:20|745974.8|743974.8|745982.7|743982.7|745987.3|744457.1|745454.4|743960.5|36
1626778530000|2021-07-20 10:55:30|745982.2|743982.2|745935.8|743935.8|745988.1|744457.5|745446.1|743918.2|32
1626778540000|2021-07-20 10:55:40|745939.4|743939.4|745519.2|744519.2|745962.9|744519.2|745519.2|743934.1|35
1626778550000|2021-07-20 10:55:50|745516.9|744516.9|745522.5|744522.5|746028.3|744550.1|745508|744021.3|32
1626778560000|2021-07-20 10:56:00|745528.8|744528.8|745926.8|743926.8|745927.8|744528.8|745419.8|743916.6|30
1626778570000|2021-07-20 10:56:10|745927|743927|745931.9|743931.9|745933.2|743933.2|745924.6|743924.6|31
1626778580000|2021-07-20 10:56:20|745931.5|743931.5|745434.8|744434.8|745933.2|744459.2|745427.6|743926.6|35
1626778590000|2021-07-20 10:56:30|745436.2|744436.2|745449.2|744449.2|745455.3|744455.3|745429.9|744429.9|25
1626778600000|2021-07-20 10:56:40|745442.6|744442.6|745995|743995|745997.4|744526.2|745441.9|743994.9|36
1626778610000|2021-07-20 10:56:50|745484.1|744484.1|745997.2|743997.2|746004.5|744503.6|745484.1|743992.8|35
1626778620000|2021-07-20 10:57:00|745995|743995|745999.7|743999.7|746004.3|744004.3|745985.5|743985.5|38
1626778630000|2021-07-20 10:57:10|745996.8|743996.8|745445.6|744445.6|745996.8|744505.6|745443.2|743981.3|29
1626778640000|2021-07-20 10:57:20|745439.2|744439.2|745949.9|743949.9|745998.8|744489.7|745439.2|743949.9|33
1626778650000|2021-07-20 10:57:30|745950.4|743950.4|745420.2|744420.2|745953.9|744429.3|745415.5|743938.5|27
1626778660000|2021-07-20 10:57:40|745415.5|744415.5|745935.9|743935.9|745944.7|744441.8|745415.5|743935.6|26
1626778670000|2021-07-20 10:57:50|745935.4|743935.4|745939.7|743939.7|745942.8|743942.8|745921.3|743921.3|38
1626778680000|2021-07-20 10:58:00|745928.7|743928.7|745468.3|744468.3|745961.3|744472.6|745458.1|743926.6|32
1626778690000|2021-07-20 10:58:10|745468.6|744468.6|745534.6|744534.6|745550.8|744550.8|745459.8|744459.8|30
1626778700000|2021-07-20 10:58:20|745543|744543|745533.7|744533.7|745547.8|744547.8|745533.7|744533.7|24
1626778710000|2021-07-20 10:58:30|745533.4|744533.4|745543.2|744543.2|745551.8|744551.8|745533.4|744533.4|27
1626778720000|2021-07-20 10:58:40|745544.7|744544.7|745547.3|744547.3|745549.1|744549.1|745516.7|744516.7|31
1626778730000|2021-07-20 10:58:50|745543.8|744543.8|745478.1|744478.1|745545.9|744545.9|745478.1|744478.1|24
1626778740000|2021-07-20 10:59:00|745482.8|744482.8|745518.8|744518.8|745528|744528|745473.1|744473.1|34
1626778750000|2021-07-20 10:59:10|745524.5|744524.5|745504.7|744504.7|745524.5|744524.5|745499.5|744499.5|28
1626778760000|2021-07-20 10:59:20|745509.2|744509.2|745507.7|744507.7|745512.1|744512.1|745499.3|744499.3|29
1626778770000|2021-07-20 10:59:30|745501.3|744501.3|745534.2|744534.2|745535.6|744535.6|745501.3|744501.3|27
1626778780000|2021-07-20 10:59:40|745534.1|744534.1|745534|744534|745540.5|744540.5|745503.9|744503.9|33
1626778790000|2021-07-20 10:59:50|745536.8|744536.8|745545.5|744545.5|745556.8|744556.8|745536.8|744536.8|31
1626778800000|2021-07-20 11:00:00|745545.1|744545.1|745605.7|744605.7|746185.2|744709.7|745539|744171.7|37
1626778810000|2021-07-20 11:00:10|745603.7|744603.7|745639.6|744639.6|745663.6|744663.6|745598.4|744598.4|37
1626778820000|2021-07-20 11:00:20|745639|744639|745649.2|744649.2|745686.6|744686.6|745630.9|744630.9|30
1626778830000|2021-07-20 11:00:30|745625.1|744625.1|745668.8|744668.8|746184.2|744692.8|745607.8|744157.8|39
1626778840000|2021-07-20 11:00:40|745667.4|744667.4|745654.7|744654.7|746161|744667.4|745623.3|744122.6|39
1626778850000|2021-07-20 11:00:50|745655.8|744655.8|745692.9|744692.9|746152.1|744695.7|745624.4|744141.9|35
1626778860000|2021-07-20 11:01:00|745676.9|744676.9|745742.8|744742.8|746177.2|744773.7|745676.9|744177.2|31
1626778870000|2021-07-20 11:01:10|745719.6|744719.6|746194.8|744194.8|746200|744724.6|745687.4|744188.7|36
1626778880000|2021-07-20 11:01:20|746195.5|744195.5|745486.8|744486.8|746202.2|744593.2|745486.8|744001.4|32
1626778890000|2021-07-20 11:01:30|745503.5|744503.5|746000|744000|746002.6|744503.5|745492.7|743997.1|33
1626778900000|2021-07-20 11:01:40|746011.2|744011.2|745999.1|743999.1|746024.6|744529.8|745512.9|743989.2|34
1626778910000|2021-07-20 11:01:50|746002.8|744002.8|746009.6|744009.6|746009.6|744009.6|745996.4|743996.4|25
1626778920000|2021-07-20 11:02:00|746005.8|744005.8|745521.3|744521.3|746030|744529.5|745510.3|744005.8|33
1626778930000|2021-07-20 11:02:10|745521|744521|745531.6|744531.6|745534|744534|745520|744520|27
1626778940000|2021-07-20 11:02:20|745531.3|744531.3|745543.7|744543.7|745547.1|744547.1|745519.4|744519.4|21
1626778950000|2021-07-20 11:02:30|745542.8|744542.8|745517.6|744517.6|746019.6|744553.5|745517.6|744019.6|31
1626778960000|2021-07-20 11:02:40|745518|744518|745517.8|744517.8|746060.8|744589.1|745515|744019.7|33
1626778970000|2021-07-20 11:02:50|746019.7|744019.7|746065|744065|746069.5|744564.7|745564.7|743987|34
1626778980000|2021-07-20 11:03:00|746065.6|744065.6|745562.9|744562.9|746074.4|744579|745562.9|744063.8|29
1626778990000|2021-07-20 11:03:10|746061.7|744061.7|746155.1|744155.1|746157.3|744598.8|745565.2|744061.7|24
1626779000000|2021-07-20 11:03:20|745649.5|744649.5|746200.9|744200.9|746242.8|744735.6|745649.5|744147.6|36
1626779010000|2021-07-20 11:03:30|746201.5|744201.5|746198.9|744198.9|746204.3|744703.6|745687.1|744198.3|28
1626779020000|2021-07-20 11:03:40|746198.5|744198.5|746281|744281|746349.9|744847.3|745670.4|744158.4|36
1626779030000|2021-07-20 11:03:50|746283.2|744283.2|746339.7|744339.7|746368.6|744850.3|745830|744274.2|34
1626779040000|2021-07-20 11:04:00|746352.8|744352.8|746316.6|744316.6|746352.8|744821.3|745789.3|744274|36
1626779050000|2021-07-20 11:04:10|746322.7|744322.7|746268.4|744268.4|746322.7|744800.8|745756.9|744268.3|30
1626779060000|2021-07-20 11:04:20|746267.9|744267.9|746305.5|744305.5|746305.5|744809.7|745683.4|744158|33
1626779070000|2021-07-20 11:04:30|745806.9|744806.9|746334|744334|746337.6|744835.9|745805.1|744304.3|31
1626779080000|2021-07-20 11:04:40|746338.4|744338.4|746067.2|744067.2|746338.4|744838.6|745578.1|744067.2|32
1626779090000|2021-07-20 11:04:50|745577.8|744577.8|746069.7|744069.7|746088.8|744578|745573.6|744057.7|25
1626779100000|2021-07-20 11:05:00|746066.2|744066.2|746063|744063|746189|744698.8|745477.8|743980.7|38
1626779110000|2021-07-20 11:05:10|746082.2|744082.2|746137.4|744137.4|746159.8|744634.3|745581.3|744075.9|37
1626779120000|2021-07-20 11:05:20|745627.5|744627.5|746170.4|744170.4|746185.9|744669.7|745627.5|744108.1|38
1626779130000|2021-07-20 11:05:30|746181.7|744181.7|746155.3|744155.3|746181.7|744661.8|745585.7|744084.4|37
1626779140000|2021-07-20 11:05:40|746152.7|744152.7|746136.7|744136.7|746208.6|744692.4|745634.8|744132.5|31
1626779150000|2021-07-20 11:05:50|746096.8|744096.8|746074.3|744074.3|746102|744596.1|745589.9|744072|31
1626779160000|2021-07-20 11:06:00|746071.1|744071.1|746080.3|744080.3|746122.4|744617.4|745538.7|744043.3|34
1626779170000|2021-07-20 11:06:10|746084.5|744084.5|746037.2|744037.2|746084.5|744557.8|745514.8|744006.5|38
1626779180000|2021-07-20 11:06:20|746025.4|744025.4|746002.7|744002.7|746033.2|744508.8|745505.8|743997.8|29
1626779190000|2021-07-20 11:06:30|745462|744462|746023.7|744023.7|746028|744523.3|745462|743978.6|31
1626779200000|2021-07-20 11:06:40|746024.4|744024.4|746027.6|744027.6|746028.4|744028.4|746011|744011|28
1626779210000|2021-07-20 11:06:50|746024.9|744024.9|745554.9|744554.9|746101.4|744607.3|745520.1|744024.9|34
1626779220000|2021-07-20 11:07:00|745550.7|744550.7|745645.7|744645.7|746149.4|744654.7|745541.8|744045.9|34
1626779230000|2021-07-20 11:07:10|745645|744645|745507.4|744507.4|746123.9|744652.6|745500.8|744040.8|35
1626779240000|2021-07-20 11:07:20|745507.1|744507.1|745438.9|744438.9|746008.1|744510|745436.8|743965.1|39
1626779250000|2021-07-20 11:07:30|745440.9|744440.9|745464.4|744464.4|745475.5|744475.5|745424.8|744424.8|37
1626779260000|2021-07-20 11:07:40|745463.6|744463.6|745439.1|744439.1|745978.1|744517.6|745425.3|743931.8|34
1626779270000|2021-07-20 11:07:50|745437.5|744437.5|745379.1|744379.1|745471.2|744471.2|745379.1|744379.1|35
1626779280000|2021-07-20 11:08:00|745884.6|743884.6|745412|744412|745919.5|744421.6|745390.9|743884.6|34
1626779290000|2021-07-20 11:08:10|745408.7|744408.7|745376.5|744376.5|745914.5|744411.5|745349.5|743914.5|32
1626779300000|2021-07-20 11:08:20|745378.2|744378.2|745345.1|744345.1|745913.7|744415.6|745345.1|743873.7|37
1626779310000|2021-07-20 11:08:30|745345.3|744345.3|745341.4|744341.4|745863.5|744350.3|745335|743841.5|32
1626779320000|2021-07-20 11:08:40|745340.9|744340.9|745866.8|743866.8|745873.3|744368.9|745326.5|743828.5|39
1626779330000|2021-07-20 11:08:50|745868.7|743868.7|745903.8|743903.8|745922.3|744419.8|745396.1|743864.1|38
1626779340000|2021-07-20 11:09:00|745905.9|743905.9|745923.1|743923.1|745926.2|744421|745384.9|743848.4|37
1626779350000|2021-07-20 11:09:10|745928|743928|745870.8|743870.8|745956.5|744459.9|745369.3|743870.8|38
1626779360000|2021-07-20 11:09:20|745876.4|743876.4|745397.3|744397.3|745903.7|744399.9|745391.9|743861|34
1626779370000|2021-07-20 11:09:30|745394.6|744394.6|745886.4|743886.4|745920.1|744419.1|745384|743883.7|34
1626779380000|2021-07-20 11:09:40|745884.6|743884.6|745832.4|743832.4|745912.6|744359.3|745326.6|743829.7|34
1626779390000|2021-07-20 11:09:50|745833.7|743833.7|745815.1|743815.1|745833.7|744330.5|745307.8|743813.3|28
1626779400000|2021-07-20 11:10:00|745817.1|743817.1|745909.5|743909.5|745909.5|744414.1|745332.6|743812.1|31
1626779410000|2021-07-20 11:10:10|745910.1|743910.1|745852|743852|745910.1|744400.4|745346.7|743847.7|35
1626779420000|2021-07-20 11:10:20|745850.3|743850.3|745969.1|743969.1|745978.3|744473|745301.2|743810.8|30
1626779430000|2021-07-20 11:10:30|745452.5|744452.5|745947.7|743947.7|745970|744452.5|745434.5|743921.7|34
1626779440000|2021-07-20 11:10:40|745958.5|743958.5|745898.6|743898.6|745965.6|744471.8|745461.8|743892.2|38
1626779450000|2021-07-20 11:10:50|745894.6|743894.6|745833.3|743833.3|745894.8|744362.4|745330|743823.5|29
1626779460000|2021-07-20 11:11:00|745836.5|743836.5|745800.5|743800.5|745836.5|744322.9|745276.3|743777.6|34
1626779470000|2021-07-20 11:11:10|745312.4|744312.4|745924.8|743924.8|745934.5|744437.8|745312.4|743921.6|36
1626779480000|2021-07-20 11:11:20|745910.2|743910.2|746015.8|744015.8|746026.3|744521.7|745434.6|743905|37
1626779490000|2021-07-20 11:11:30|746019.7|744019.7|745511.8|744511.8|746019.7|744526|745507.8|744013.6|28
1626779500000|2021-07-20 11:11:40|745513.5|744513.5|745986.7|743986.7|746013|744513.5|745513.5|743981.5|28
1626779510000|2021-07-20 11:11:50|745985.1|743985.1|745971.2|743971.2|745986.7|743986.7|745935.8|743935.8|35
1626779520000|2021-07-20 11:12:00|745972.4|743972.4|745988.5|743988.5|746004.9|744004.9|745938.2|743938.2|38
1626779530000|2021-07-20 11:12:10|745983.4|743983.4|745940.7|743940.7|745991.1|743991.1|745936.8|743936.8|36
1626779540000|2021-07-20 11:12:20|745940.6|743940.6|745432.5|744432.5|745940.6|744440.6|745335.3|743835.4|35
1626779550000|2021-07-20 11:12:30|745435.5|744435.5|745434.5|744434.5|745946.1|744466.5|745426|743945.7|38
1626779560000|2021-07-20 11:12:40|745436.7|744436.7|745432|744432|745940.9|744442.7|745425.7|743921.7|33
1626779570000|2021-07-20 11:12:50|745433.8|744433.8|745430.6|744430.6|745453.2|744453.2|745420.1|744420.1|36
1626779580000|2021-07-20 11:13:00|745431|744431|745428.3|744428.3|745436.8|744436.8|745426.6|744426.6|28
1626779590000|2021-07-20 11:13:10|745426.2|744426.2|745422.2|744422.2|745433.9|744433.9|745421.2|744421.2|32
1626779600000|2021-07-20 11:13:20|745422.6|744422.6|745287.1|744287.1|745427.1|744427.1|745285.1|744285.1|26
1626779610000|2021-07-20 11:13:30|745293.8|744293.8|745859|743859|745865.2|744351.9|745285.7|743825.4|34
1626779620000|2021-07-20 11:13:40|745863.8|743863.8|745408.2|744408.2|745890.2|744412.9|745358.8|743863.8|31
1626779630000|2021-07-20 11:13:50|745408.5|744408.5|745422.9|744422.9|745458.8|744458.8|745408.5|744408.5|35
1626779640000|2021-07-20 11:14:00|745425.4|744425.4|745427.8|744427.8|745459.3|744459.3|745421.9|744421.9|28
1626779650000|2021-07-20 11:14:10|745423.9|744423.9|745387|744387|745892.1|744426|745379.7|743890|32
1626779660000|2021-07-20 11:14:20|745889.2|743889.2|745907.4|743907.4|745907.4|744402.3|745363.2|743861.4|29
1626779670000|2021-07-20 11:14:30|745898.9|743898.9|745898.6|743898.6|745924.6|744415.5|745405|743891.1|31
1626779680000|2021-07-20 11:14:40|745900.2|743900.2|745318.6|744318.6|745900.2|744366.9|745314.3|743808.4|34
1626779690000|2021-07-20 11:14:50|745321|744321|745242.2|744242.2|745830.2|744321|745240.2|743769.6|33
1626779700000|2021-07-20 11:15:00|745211.9|744211.9|745678.3|743678.3|745680.9|744211.9|745161|743667.3|33
1626779710000|2021-07-20 11:15:10|745681.7|743681.7|745117|744117|745682.6|744199|745106.6|743605.1|36
1626779720000|2021-07-20 11:15:20|745124.6|744124.6|745649.2|743649.2|745662.9|744164.8|745124.6|743616.1|40
1626779730000|2021-07-20 11:15:30|745649.6|743649.6|745669.1|743669.1|745674|743674|745648.4|743648.4|37
1626779740000|2021-07-20 11:15:40|745673|743673|745675.9|743675.9|745684.1|744177.9|745174.2|743666.8|35
1626779750000|2021-07-20 11:15:50|745687.9|743687.9|745628.3|743628.3|745697.7|744167.6|745109|743627.8|37
1626779760000|2021-07-20 11:16:00|745625.8|743625.8|745599.4|743599.4|745654.1|744152.8|745071.4|743587.5|33
1626779770000|2021-07-20 11:16:10|745600.1|743600.1|744943.6|743943.6|745600.1|744085|744943.6|743528.3|36
1626779780000|2021-07-20 11:16:20|744949.8|743949.8|745378.7|743378.7|745423.6|743949.8|744859|743368.8|38
1626779790000|2021-07-20 11:16:30|744875|743875|745445.6|743445.6|745461.6|743934.7|744875|743371|37
1626779800000|2021-07-20 11:16:40|745440|743440|745433.7|743433.7|745482.6|743970.5|744970.5|743433.7|35
1626779810000|2021-07-20 11:16:50|745443.3|743443.3|745449|743449|745493.8|743493.8|745428.3|743428.3|37
1626779820000|2021-07-20 11:17:00|745454.4|743454.4|745478.5|743478.5|745478.5|743952.8|744952.8|743439.3|32
1626779830000|2021-07-20 11:17:10|745526.1|743526.1|745506.5|743506.5|745551.6|743551.6|745506.5|743506.5|36
1626779840000|2021-07-20 11:17:20|745503.9|743503.9|745468|743468|745532|743532|745465.5|743465.5|36
1626779850000|2021-07-20 11:17:30|745468.9|743468.9|745434.5|743434.5|745477|743477|745434.5|743434.5|36
1626779860000|2021-07-20 11:17:40|745434.1|743434.1|745479.7|743479.7|745498|743498|745430.8|743430.8|25
1626779870000|2021-07-20 11:17:50|745476.3|743476.3|745512.8|743512.8|745525.2|743525.2|745467.8|743467.8|31
1626779880000|2021-07-20 11:18:00|745512.9|743512.9|745478.1|743478.1|745529.3|743529.3|745471.8|743471.8|37
1626779890000|2021-07-20 11:18:10|745479.8|743479.8|745535.1|743535.1|745538.9|743538.9|745479.8|743479.8|34
1626779900000|2021-07-20 11:18:20|745535.2|743535.2|745533.1|743533.1|745536|743536|745529.7|743529.7|21
1626779910000|2021-07-20 11:18:30|745532|743532|745550.4|743550.4|745561.3|744057.2|745057.2|743528.9|33
1626779920000|2021-07-20 11:18:40|745549.7|743549.7|745593.2|743593.2|745626|744086.2|745042|743549.7|38
1626779930000|2021-07-20 11:18:50|745594.6|743594.6|745609.7|743609.7|745623.6|743623.6|745594.6|743594.6|36
1626779940000|2021-07-20 11:19:00|745608|743608|745571.6|743571.6|745608|743608|745547.8|743547.8|40
1626779950000|2021-07-20 11:19:10|745583.3|743583.3|745585.6|743585.6|745608.8|744099.7|745095|743574.1|36
1626779960000|2021-07-20 11:19:20|745575.6|743575.6|745568.3|743568.3|745575.7|743575.7|745555.7|743555.7|33
1626779970000|2021-07-20 11:19:30|745567.2|743567.2|745603.4|743603.4|745613.9|743613.9|745565.3|743565.3|35
1626779980000|2021-07-20 11:19:40|745603.5|743603.5|745590.7|743590.7|745621.5|744112.8|745108.5|743588.6|31
1626779990000|2021-07-20 11:19:50|745591.3|743591.3|745106.1|744106.1|745613.8|744112.3|745096.4|743591.3|39
1626780000000|2021-07-20 11:20:00|745605.5|743605.5|745586.1|743586.1|745612.3|743612.3|745574.9|743574.9|37
1626780010000|2021-07-20 11:20:10|745595.6|743595.6|745189.5|744189.5|745703.2|744195.1|745095.7|743582.6|37
1626780020000|2021-07-20 11:20:20|745190.2|744190.2|745690|743690|745702.4|744197.3|745179.8|743671.1|35
1626780030000|2021-07-20 11:20:30|745691|743691|745587.3|743587.3|745691.3|744150.4|745072.2|743583.2|32
1626780040000|2021-07-20 11:20:40|745585.9|743585.9|745627.5|743627.5|745675.9|744142.2|745139.5|743580.9|39
1626780050000|2021-07-20 11:20:50|745631.3|743631.3|745648.8|743648.8|745648.8|743648.8|745592|743592|32
1626780060000|2021-07-20 11:21:00|745633|743633|745579.4|743579.4|745633|743633|745570.8|743570.8|34
1626780070000|2021-07-20 11:21:10|745578.3|743578.3|745580.7|743580.7|745586.3|743586.3|745578.3|743578.3|27
1626780080000|2021-07-20 11:21:20|745581.8|743581.8|745573.8|743573.8|745630.5|744131.2|745078.7|743568.1|36
1626780090000|2021-07-20 11:21:30|745589.1|743589.1|745590.6|743590.6|745590.6|743590.6|745580.5|743580.5|26
1626780100000|2021-07-20 11:21:40|745583.9|743583.9|745061.4|744061.4|745641.1|744070|745061.4|743566.1|30
1626780110000|2021-07-20 11:21:50|745572|743572|745469.2|743469.2|745575.2|744058.2|744988.3|743467.3|32
1626780120000|2021-07-20 11:22:00|745462|743462|745473|743473|745473|743473|745462|743462|34
1626780130000|2021-07-20 11:22:10|745473.7|743473.7|745533.8|743533.8|745557|744058.9|745000|743473.7|38
1626780140000|2021-07-20 11:22:20|745535.2|743535.2|744996.5|743996.5|745535.2|744027|744996.5|743504|30
1626780150000|2021-07-20 11:22:30|744996.1|743996.1|745044.6|744044.6|745548.4|744097|744996.1|743546|34
1626780160000|2021-07-20 11:22:40|745047.7|744047.7|745081.9|744081.9|745108.9|744108.9|745039.4|744039.4|32
1626780170000|2021-07-20 11:22:50|745079.5|744079.5|745059.9|744059.9|745088.9|744088.9|745059.9|744059.9|35
1626780180000|2021-07-20 11:23:00|745065.3|744065.3|745089.3|744089.3|745093.9|744093.9|745046.5|744046.5|35
1626780190000|2021-07-20 11:23:10|745085.6|744085.6|745099.9|744099.9|745113.4|744113.4|745085.6|744085.6|32
1626780200000|2021-07-20 11:23:20|745103.1|744103.1|745091.3|744091.3|745106.1|744106.1|745080|744080|33
1626780210000|2021-07-20 11:23:30|745088.3|744088.3|745089.8|744089.8|745103.2|744103.2|745088.2|744088.2|28
1626780220000|2021-07-20 11:23:40|745089.6|744089.6|745078.8|744078.8|745102.7|744102.7|745078.8|744078.8|27
1626780230000|2021-07-20 11:23:50|745086.1|744086.1|745089|744089|745098.8|744098.8|745077.6|744077.6|28
1626780240000|2021-07-20 11:24:00|745088.3|744088.3|745073|744073|745089.7|744089.7|745061.5|744061.5|32
1626780250000|2021-07-20 11:24:10|745072|744072|745025.4|744025.4|745078|744078|745002.2|744002.2|34
1626780260000|2021-07-20 11:24:20|745022.8|744022.8|745023.7|744023.7|745054.7|744054.7|745018.5|744018.5|34
1626780270000|2021-07-20 11:24:30|745026.8|744026.8|745087|744087|745087|744087|745026.8|744026.8|32
1626780280000|2021-07-20 11:24:40|745106.4|744106.4|745194|744194|745656.5|744199.1|745106.4|743626.4|36
1626780290000|2021-07-20 11:24:50|745193.7|744193.7|745645.7|743645.7|745645.7|744195.1|745106.1|743645.7|35
1626780300000|2021-07-20 11:25:00|745652.6|743652.6|745119.3|744119.3|745655.8|744137.4|745116.1|743627.3|34
1626780310000|2021-07-20 11:25:10|745117.4|744117.4|744878.1|743878.1|745117.4|744117.4|744864.2|743864.2|30
1626780320000|2021-07-20 11:25:20|744877.5|743877.5|744896.1|743896.1|744896.1|743896.1|744871.3|743871.3|31
1626780330000|2021-07-20 11:25:30|744931|743931|744913.8|743913.8|745477|743974.1|744913.8|743456.5|32
1626780340000|2021-07-20 11:25:40|744909.3|743909.3|744909.7|743909.7|744915.5|743915.5|744885|743885|34
1626780350000|2021-07-20 11:25:50|744907|743907|744889|743889|744918.3|743918.3|744878.2|743878.2|37
1626780360000|2021-07-20 11:26:00|744883.4|743883.4|744885|743885|744894.6|743894.6|744867.4|743867.4|35
1626780370000|2021-07-20 11:26:10|744886.9|743886.9|744880.6|743880.6|744911.7|743911.7|744873|743873|39
1626780380000|2021-07-20 11:26:20|744885.5|743885.5|744907.3|743907.3|744913.4|743913.4|744880|743880|35
1626780390000|2021-07-20 11:26:30|744915|743915|744923.8|743923.8|744923.8|743923.8|744905.1|743905.1|38
1626780400000|2021-07-20 11:26:40|744919.3|743919.3|745537|743537|745537|744050.2|744918.7|743537|34
1626780410000|2021-07-20 11:26:50|745044.6|744044.6|745007|744007|745495.8|744081.7|744999.5|743495.8|37
1626780420000|2021-07-20 11:27:00|745000|744000|744995.9|743995.9|745495.3|744008.4|744988.5|743491.8|30
1626780430000|2021-07-20 11:27:10|744994.5|743994.5|744994.7|743994.7|745003|744003|744990.5|743990.5|29
1626780440000|2021-07-20 11:27:20|744992.8|743992.8|745005.7|744005.7|745012.8|744012.8|744977|743977|30
1626780450000|2021-07-20 11:27:30|745013.8|744013.8|745001|744001|745046.2|744046.2|744980.8|743980.8|38
1626780460000|2021-07-20 11:27:40|744994.1|743994.1|745037.1|744037.1|745047.7|744047.7|744994.1|743994.1|34
1626780470000|2021-07-20 11:27:50|745038|744038|745021.3|744021.3|745054.3|744054.3|745018|744018|27
1626780480000|2021-07-20 11:28:00|745019|744019|744910.8|743910.8|745028.2|744028.2|744864.6|743864.6|36
1626780490000|2021-07-20 11:28:10|744913.5|743913.5|744886.1|743886.1|745406.3|743921.3|744878.2|743401.8|33
1626780500000|2021-07-20 11:28:20|744884.5|743884.5|744868|743868|744905.4|743905.4|744868|743868|30
1626780510000|2021-07-20 11:28:30|744870.7|743870.7|744894.1|743894.1|744894.1|743894.1|744830.4|743830.4|32
1626780520000|2021-07-20 11:28:40|744890.1|743890.1|744903.7|743903.7|744911.6|743911.6|744880.1|743880.1|30
1626780530000|2021-07-20 11:28:50|744903.1|743903.1|744944.2|743944.2|744965.1|743965.1|744903|743903|35
1626780540000|2021-07-20 11:29:00|744944.9|743944.9|744949.2|743949.2|744949.4|743949.4|744939.1|743939.1|21
1626780550000|2021-07-20 11:29:10|744947.4|743947.4|744903.3|743903.3|744947.5|743947.5|744879.2|743879.2|27
1626780560000|2021-07-20 11:29:20|744902|743902|744939|743939|744939|743939|744880.7|743880.7|27
1626780570000|2021-07-20 11:29:30|744945.3|743945.3|744895.5|743895.5|744956.4|743956.4|744882.8|743882.8|28
1626780580000|2021-07-20 11:29:40|744905.4|743905.4|744900.9|743900.9|744905.4|743905.4|744886.4|743886.4|24
1626780590000|2021-07-20 11:29:50|744899.5|743899.5|744810.9|743810.9|744899.5|743899.5|744810.9|743810.9|34
1626780600000|2021-07-20 11:30:00|744815.1|743815.1|744822.4|743822.4|745326.4|743833.5|744725.2|743250.5|39
1626780610000|2021-07-20 11:30:10|744821.5|743821.5|744869.1|743869.1|744869.1|743869.1|744793.9|743793.9|35
1626780620000|2021-07-20 11:30:20|744854.8|743854.8|744710.7|743710.7|744854.8|743854.8|744709.6|743709.6|34
1626780630000|2021-07-20 11:30:30|744698.7|743698.7|744603.3|743603.3|744729.2|743729.2|744597.9|743597.9|39
1626780640000|2021-07-20 11:30:40|744602.5|743602.5|744568.3|743568.3|745063.9|743602.5|744443.8|742939.1|40
1626780650000|2021-07-20 11:30:50|744610.4|743610.4|744694.1|743694.1|745232.4|743734.9|744569|743164.3|40
1626780660000|2021-07-20 11:31:00|744683.4|743683.4|744591|743591|745093.2|743702.7|744591|743093.2|40
1626780670000|2021-07-20 11:31:10|744587.2|743587.2|744696.9|743696.9|745060.3|743696.9|744570.5|743053.1|40
1626780680000|2021-07-20 11:31:20|744716.5|743716.5|744750.5|743750.5|745221.5|743750.5|744669|743214.8|36
1626780690000|2021-07-20 11:31:30|744745.3|743745.3|744746.3|743746.3|744755.8|743755.8|744733.5|743733.5|35
1626780700000|2021-07-20 11:31:40|744746|743746|744664.1|743664.1|744749.2|743749.2|744663.3|743663.3|37
1626780710000|2021-07-20 11:31:50|744666.5|743666.5|744676.1|743676.1|744676.1|743676.1|744664.8|743664.8|26
1626780720000|2021-07-20 11:32:00|744675.7|743675.7|744714.4|743714.4|744715.7|743715.7|744674|743674|36
1626780730000|2021-07-20 11:32:10|744711.3|743711.3|744682.7|743682.7|745175.4|743734.1|744666.4|743174.8|37
1626780740000|2021-07-20 11:32:20|744676.7|743676.7|744689.1|743689.1|744689.1|743689.1|744673.5|743673.5|32
1626780750000|2021-07-20 11:32:30|744686.1|743686.1|744675|743675|744738|743738|744671.5|743671.5|31
1626780760000|2021-07-20 11:32:40|744679.7|743679.7|744655.6|743655.6|745166.6|743680.8|744652.4|743166.6|30
1626780770000|2021-07-20 11:32:50|744646.4|743646.4|744620.4|743620.4|745159.7|743660|744617.4|743148.4|34
1626780780000|2021-07-20 11:33:00|744634.6|743634.6|744696|743696|744702.8|743702.8|744620.5|743620.5|36
1626780790000|2021-07-20 11:33:10|744700.8|743700.8|744696.5|743696.5|744708|743708|744655.8|743655.8|36
1626780800000|2021-07-20 11:33:20|744685.4|743685.4|744686.8|743686.8|744713.7|743713.7|744658.9|743658.9|32
1626780810000|2021-07-20 11:33:30|744696.7|743696.7|744725.7|743725.7|744725.7|743725.7|744671.7|743671.7|32
1626780820000|2021-07-20 11:33:40|744726.2|743726.2|744791.9|743791.9|744814.2|743814.2|744716.2|743716.2|33
1626780830000|2021-07-20 11:33:50|744790.2|743790.2|744737.5|743737.5|744797.6|743797.6|744702.5|743702.5|37
1626780840000|2021-07-20 11:34:00|744739.9|743739.9|744767.6|743767.6|744772|743772|744711.8|743711.8|39
1626780850000|2021-07-20 11:34:10|744779.4|743779.4|744825.1|743825.1|744833.8|743833.8|744764.2|743764.2|33
1626780860000|2021-07-20 11:34:20|744829|743829|744940.6|743940.6|744942.5|743942.5|744811.7|743811.7|34
1626780870000|2021-07-20 11:34:30|744941.3|743941.3|744864.9|743864.9|744941.8|743941.8|744860.7|743860.7|33
1626780880000|2021-07-20 11:34:40|744876.5|743876.5|744929.6|743929.6|744948.7|743948.7|744785.3|743785.3|37
1626780890000|2021-07-20 11:34:50|744934.5|743934.5|744893.9|743893.9|744934.5|743934.5|744889.9|743889.9|35
1626780900000|2021-07-20 11:35:00|744898.6|743898.6|744773.6|743773.6|744902.6|743902.6|744751.8|743751.8|36
1626780910000|2021-07-20 11:35:10|744765.1|743765.1|744809.2|743809.2|744814.1|743814.1|744765.1|743765.1|38
1626780920000|2021-07-20 11:35:20|744807.7|743807.7|744893.5|743893.5|744909.9|743909.9|744806.1|743806.1|39
1626780930000|2021-07-20 11:35:30|744895.3|743895.3|744853.3|743853.3|744918|743918|744840|743840|38
1626780940000|2021-07-20 11:35:40|744861|743861|744852.4|743852.4|745355.3|743861.2|744844.8|743355.3|32
1626780950000|2021-07-20 11:35:50|744848.6|743848.6|744855.2|743855.2|745354.1|743871.4|744843.1|743347.6|32
1626780960000|2021-07-20 11:36:00|744860.8|743860.8|744869.2|743869.2|744898.6|743898.6|744850.8|743850.8|39
1626780970000|2021-07-20 11:36:10|744870.8|743870.8|744835.1|743835.1|745354.3|743878.2|744805.3|743341.9|34
1626780980000|2021-07-20 11:36:20|744829.6|743829.6|744812.8|743812.8|745318.5|743836|744801.8|743297.8|36
1626780990000|2021-07-20 11:36:30|745309.9|743309.9|744858.3|743858.3|745309.9|743865.5|744796.4|743309.9|38
1626781000000|2021-07-20 11:36:40|744851.2|743851.2|744917.4|743917.4|745372.1|743917.4|744832.5|743352.6|36
1626781010000|2021-07-20 11:36:50|744927.2|743927.2|744907.8|743907.8|744927.4|743927.4|744889.1|743889.1|37
1626781020000|2021-07-20 11:37:00|744907.3|743907.3|744940.3|743940.3|744953.1|743953.1|744898|743898|37
1626781030000|2021-07-20 11:37:10|744937.5|743937.5|744898.8|743898.8|744943.5|743943.5|744886.2|743886.2|32
1626781040000|2021-07-20 11:37:20|744899.7|743899.7|744900.9|743900.9|744919.8|743919.8|744887.1|743887.1|34
1626781050000|2021-07-20 11:37:30|744902.5|743902.5|744880.8|743880.8|744916.2|743916.2|744880.8|743880.8|33
1626781060000|2021-07-20 11:37:40|744871|743871|745389.2|743389.2|745398.2|743899.9|744871|743386.7|34
1626781070000|2021-07-20 11:37:50|745387.2|743387.2|744878.5|743878.5|745387.5|743883|744850.3|743360.7|26
1626781080000|2021-07-20 11:38:00|744870.8|743870.8|744900.4|743900.4|744920.4|743920.4|744870.8|743870.8|29
1626781090000|2021-07-20 11:38:10|744904.4|743904.4|744885.1|743885.1|744904.4|743904.4|744856.9|743856.9|36
1626781100000|2021-07-20 11:38:20|744887.1|743887.1|744864.9|743864.9|744894.2|743894.2|744840.9|743840.9|35
1626781110000|2021-07-20 11:38:30|744875.2|743875.2|744842.5|743842.5|744875.2|743875.2|744824.8|743824.8|25
1626781120000|2021-07-20 11:38:40|744844.8|743844.8|744790.1|743790.1|744846|743846|744790.1|743790.1|24
1626781130000|2021-07-20 11:38:50|744790|743790|744801.6|743801.6|745292.7|743810|744787|743292.7|32
1626781140000|2021-07-20 11:39:00|744801.7|743801.7|744798.9|743798.9|744805.4|743805.4|744790.9|743790.9|35
1626781150000|2021-07-20 11:39:10|744799.1|743799.1|744790.4|743790.4|744799.2|743799.2|744772.2|743772.2|28
1626781160000|2021-07-20 11:39:20|744766.8|743766.8|744744.8|743744.8|744770.4|743770.4|744736.8|743736.8|34
1626781170000|2021-07-20 11:39:30|744746.8|743746.8|744795|743795|744798.7|743798.7|744741|743741|29
1626781180000|2021-07-20 11:39:40|744794.6|743794.6|744769.1|743769.1|744794.6|743794.6|744740.1|743740.1|35
1626781190000|2021-07-20 11:39:50|744779.3|743779.3|745263.8|743263.8|745266.5|743782|744754.6|743262.8|31
1626781200000|2021-07-20 11:40:00|745263.1|743263.1|744733.5|743733.5|745263.1|743751.4|744723.9|743247.4|34
1626781210000|2021-07-20 11:40:10|744729.5|743729.5|744740.8|743740.8|744756.4|743756.4|744724.2|743724.2|20
1626781220000|2021-07-20 11:40:20|744730.8|743730.8|744735.8|743735.8|745254.9|743768.1|744721.6|743244.8|34
1626781230000|2021-07-20 11:40:30|744736.1|743736.1|744739.2|743739.2|745257.7|743755.6|744716.6|743242.5|30
1626781240000|2021-07-20 11:40:40|744737.3|743737.3|744733.1|743733.1|745238.4|743738.8|744717.7|743226.3|38
1626781250000|2021-07-20 11:40:50|744753.5|743753.5|744751.4|743751.4|744754.9|743754.9|744726.6|743726.6|25
1626781260000|2021-07-20 11:41:00|744752.7|743752.7|744718.4|743718.4|744752.7|743752.7|744716.9|743716.9|31
1626781270000|2021-07-20 11:41:10|744718.6|743718.6|744718.2|743718.2|745243.8|743741.9|744713|743234.1|23
1626781280000|2021-07-20 11:41:20|744726.4|743726.4|744751.3|743751.3|745246.6|743754.8|744721.2|743238.1|30
1626781290000|2021-07-20 11:41:30|745264.4|743264.4|744742.3|743742.3|745265.2|743755.3|744716.7|743228.6|34
1626781300000|2021-07-20 11:41:40|744746.9|743746.9|745145.8|743145.8|745159.9|743746.9|744641|743138.8|37
1626781310000|2021-07-20 11:41:50|745146.2|743146.2|745158|743158|745162.3|743660.1|744634.6|743138.6|32
1626781320000|2021-07-20 11:42:00|745157.5|743157.5|744645.6|743645.6|745160.9|743651.5|744643.5|743151.7|32
1626781330000|2021-07-20 11:42:10|744646|743646|744634.1|743634.1|745157|743657.4|744624.2|743140.7|30
1626781340000|2021-07-20 11:42:20|744633.9|743633.9|745080.2|743080.2|745139.1|743637|744550.5|743071.1|29
1626781350000|2021-07-20 11:42:30|745081|743081|744603.5|743603.5|745087.5|743603.5|744550.2|743042.7|26
1626781360000|2021-07-20 11:42:40|744602.6|743602.6|744548.6|743548.6|744602.6|743602.6|744539.9|743539.9|34
1626781370000|2021-07-20 11:42:50|744546.2|743546.2|744534.5|743534.5|744550.2|743550.2|744515.8|743515.8|28
1626781380000|2021-07-20 11:43:00|744532.5|743532.5|744475.2|743475.2|744532.5|743532.5|744467.8|743467.8|26
1626781390000|2021-07-20 11:43:10|744475.6|743475.6|744489.5|743489.5|744506.8|743506.8|744474.9|743474.9|27
1626781400000|2021-07-20 11:43:20|744488.3|743488.3|744533.4|743533.4|744550|743550|744488.3|743488.3|26
1626781410000|2021-07-20 11:43:30|744529.9|743529.9|744528.9|743528.9|744546.9|743546.9|744528.8|743528.8|27
1626781420000|2021-07-20 11:43:40|744540.4|743540.4|744439.7|743439.7|744544|743544|744436.6|743436.6|30
1626781430000|2021-07-20 11:43:50|744437.3|743437.3|744443.2|743443.2|744957.6|743451.9|744433.5|742957.6|25
1626781440000|2021-07-20 11:44:00|744444.2|743444.2|744446.1|743446.1|744450.8|743450.8|744440.5|743440.5|27
1626781450000|2021-07-20 11:44:10|744442.5|743442.5|744437|743437|744969|743482.3|744380|742923.4|33
1626781460000|2021-07-20 11:44:20|744930.5|742930.5|744439|743439|744936.6|743447|744419.5|742930.3|27
1626781470000|2021-07-20 11:44:30|744445.4|743445.4|744444.7|743444.7|744987.7|743501.9|744413.1|742936.9|28
1626781480000|2021-07-20 11:44:40|744441.7|743441.7|744419|743419|744457.7|743457.7|744419|743419|31
1626781490000|2021-07-20 11:44:50|744413|743413|744423.5|743423.5|744435.6|743435.6|744401.6|743401.6|28
1626781500000|2021-07-20 11:45:00|744429.7|743429.7|744766.7|742766.7|744767.4|743430.6|744183.5|742708|35
1626781510000|2021-07-20 11:45:10|744244.4|743244.4|744275.4|743275.4|744798.5|743301.8|744233|742741.7|39
1626781520000|2021-07-20 11:45:20|744783.6|742783.6|744764.7|742764.7|744803.2|743296.9|744237.3|742744.8|33
1626781530000|2021-07-20 11:45:30|744261.8|743261.8|744372.4|743372.4|744862.4|743376.9|744261.8|742791.2|34
1626781540000|2021-07-20 11:45:40|744384.7|743384.7|744438.9|743438.9|744940.1|743439|744377.1|742880.5|33
1626781550000|2021-07-20 11:45:50|744433.9|743433.9|744365.6|743365.6|744916.1|743439.9|744365.6|742916.1|34
1626781560000|2021-07-20 11:46:00|744381.9|743381.9|744435.6|743435.6|744930.4|743435.6|744376|742880.3|35
1626781570000|2021-07-20 11:46:10|744435|743435|744418.7|743418.7|744438.7|743438.7|744418.7|743418.7|28
1626781580000|2021-07-20 11:46:20|744425|743425|744414|743414|744429.9|743429.9|744413.9|743413.9|27
1626781590000|2021-07-20 11:46:30|744420.9|743420.9|744462.6|743462.6|744463.9|743463.9|744418.6|743418.6|32
1626781600000|2021-07-20 11:46:40|744462|743462|744529.5|743529.5|744529.5|743529.5|744447.9|743447.9|33
1626781610000|2021-07-20 11:46:50|744523|743523|744559.6|743559.6|744568.4|743568.4|744523|743523|28
1626781620000|2021-07-20 11:47:00|744555.9|743555.9|744429.2|743429.2|744556.2|743556.2|744427.9|743427.9|38
1626781630000|2021-07-20 11:47:10|744427.5|743427.5|744439|743439|744450.3|743450.3|744422.9|743422.9|30
1626781640000|2021-07-20 11:47:20|744445.5|743445.5|744521.7|743521.7|744526.6|743526.6|744439.4|743439.4|32
1626781650000|2021-07-20 11:47:30|744523|743523|744432.1|743432.1|744524.3|743524.3|744432.1|743432.1|30
1626781660000|2021-07-20 11:47:40|744437.9|743437.9|744462.3|743462.3|744482.6|743482.6|744437.4|743437.4|33
1626781670000|2021-07-20 11:47:50|744460.6|743460.6|744493.6|743493.6|744993.5|743507.5|744460.6|742986.4|29
1626781680000|2021-07-20 11:48:00|744498.3|743498.3|744532.1|743532.1|744532.1|743532.1|744434.9|743434.9|34
1626781690000|2021-07-20 11:48:10|744523.9|743523.9|744509.3|743509.3|744523.9|743523.9|744494.8|743494.8|33
1626781700000|2021-07-20 11:48:20|744507.5|743507.5|744502.7|743502.7|744510.3|743510.3|744486.2|743486.2|32
1626781710000|2021-07-20 11:48:30|744503.9|743503.9|744560.1|743560.1|745007.7|743579.8|744503.9|743007.7|33
1626781720000|2021-07-20 11:48:40|744556.8|743556.8|744549.9|743549.9|744571.7|743571.7|744540.2|743540.2|34
1626781730000|2021-07-20 11:48:50|744553.6|743553.6|744520.9|743520.9|745025.7|743553.6|744506.6|743025.7|31
1626781740000|2021-07-20 11:49:00|744525.9|743525.9|744553.3|743553.3|744553.3|743553.3|744504.8|743504.8|36
1626781750000|2021-07-20 11:49:10|744554.7|743554.7|744549|743549|744566.9|743566.9|744524.4|743524.4|33
1626781760000|2021-07-20 11:49:20|744546.7|743546.7|744543.7|743543.7|745046.4|743556.4|744538.2|743039.1|35
1626781770000|2021-07-20 11:49:30|744547.4|743547.4|745029.4|743029.4|745034.2|743547.4|744498.9|743028.5|34
1626781780000|2021-07-20 11:49:40|745031.9|743031.9|745033.4|743033.4|745034.8|743034.8|745020.9|743020.9|26
1626781790000|2021-07-20 11:49:50|745032.5|743032.5|744545.4|743545.4|745037.6|743545.4|744528.1|743032.5|26
1626781800000|2021-07-20 11:50:00|744544.9|743544.9|744532.9|743532.9|744544.9|743544.9|744529.3|743529.3|23
1626781810000|2021-07-20 11:50:10|744533.3|743533.3|744552.5|743552.5|745054.4|743560.3|744531.6|743044.7|27
1626781820000|2021-07-20 11:50:20|744553.6|743553.6|744539.4|743539.4|744560.1|743560.1|744539.4|743539.4|32
1626781830000|2021-07-20 11:50:30|744539.9|743539.9|744525.8|743525.8|745039.5|743539.9|744525.8|743030.3|32
1626781840000|2021-07-20 11:50:40|744536.5|743536.5|744542.3|743542.3|744543.5|743543.5|744531.6|743531.6|25
1626781850000|2021-07-20 11:50:50|744543.5|743543.5|744570|743570|744586.9|743586.9|744542.3|743542.3|28
1626781860000|2021-07-20 11:51:00|744545.8|743545.8|744541.1|743541.1|745029.1|743545.9|744529|743029.1|34
1626781870000|2021-07-20 11:51:10|744543.1|743543.1|744542.6|743542.6|745034|743548.9|744527.3|743034|28
1626781880000|2021-07-20 11:51:20|744538.9|743538.9|744545.1|743545.1|744550.6|743550.6|744465.4|743465.4|33
1626781890000|2021-07-20 11:51:30|744531.5|743531.5|744557.2|743557.2|744563.7|743563.7|744531.5|743531.5|33
1626781900000|2021-07-20 11:51:40|744561.4|743561.4|744556.2|743556.2|744561.4|743561.4|744554|743554|20
1626781910000|2021-07-20 11:51:50|744554.7|743554.7|744996.5|742996.5|745022.9|743558.1|744493|742993|31
1626781920000|2021-07-20 11:52:00|744997|742997|744971.4|742971.4|745003|743512.1|744466.8|742969.2|27
1626781930000|2021-07-20 11:52:10|744971.3|742971.3|744379.5|743379.5|744972.9|743468.8|744379.5|742943.3|23
1626781940000|2021-07-20 11:52:20|744387.6|743387.6|744408.2|743408.2|744919.6|743417.9|744366.6|742884.2|34
1626781950000|2021-07-20 11:52:30|744406.9|743406.9|744445.5|743445.5|744952.3|743450.2|744396.5|742949.4|32
1626781960000|2021-07-20 11:52:40|744449.1|743449.1|744445.4|743445.4|744450.4|743450.4|744438.6|743438.6|26
1626781970000|2021-07-20 11:52:50|744445|743445|744440.7|743440.7|744446.6|743446.6|744435.6|743435.6|22
1626781980000|2021-07-20 11:53:00|744440.3|743440.3|744936.3|742936.3|744952.9|743444.2|744431.9|742936|20
1626781990000|2021-07-20 11:53:10|744936|742936|744467.9|743467.9|744946|743475.3|744447.6|742936|26
1626782000000|2021-07-20 11:53:20|744467.2|743467.2|744468.4|743468.4|744473|743473|744462|743462|22
1626782010000|2021-07-20 11:53:30|744463.2|743463.2|744471.7|743471.7|744487.5|743487.5|744462.3|743462.3|27
1626782020000|2021-07-20 11:53:40|744472.6|743472.6|744941.8|742941.8|744941.8|743492.1|744433.4|742941.6|35
1626782030000|2021-07-20 11:53:50|744442.9|743442.9|744449|743449|744462.9|743462.9|744439.2|743439.2|32
1626782040000|2021-07-20 11:54:00|744458.5|743458.5|744935.6|742935.6|744937.4|743463.2|744432.9|742935.6|35
1626782050000|2021-07-20 11:54:10|744935.9|742935.9|744933.6|742933.6|744939.4|742939.4|744932.5|742932.5|17
1626782060000|2021-07-20 11:54:20|744403.6|743403.6|744417|743417|744926.4|743422|744403.6|742906.7|34
1626782070000|2021-07-20 11:54:30|744413.9|743413.9|744417.4|743417.4|744427.3|743427.3|744410.4|743410.4|28
1626782080000|2021-07-20 11:54:40|744415.2|743415.2|744433.1|743433.1|744938.9|743436.4|744412.4|742931.7|32
1626782090000|2021-07-20 11:54:50|744440.2|743440.2|744449.9|743449.9|744458.5|743458.5|744423|743423|37
1626782100000|2021-07-20 11:55:00|744448.6|743448.6|744940|742940|744940.3|743454|744425.7|742937.8|24
1626782110000|2021-07-20 11:55:10|744939.8|742939.8|744441.6|743441.6|744942.4|743442.8|744438.6|742939.3|29
1626782120000|2021-07-20 11:55:20|744441.3|743441.3|744439.4|743439.4|744444.9|743444.9|744434.5|743434.5|32
1626782130000|2021-07-20 11:55:30|744442.8|743442.8|744432.6|743432.6|744940.7|743446.9|744428.9|742927.9|31
1626782140000|2021-07-20 11:55:40|744433.7|743433.7|744432|743432|744433.7|743433.7|744423.1|743423.1|28
1626782150000|2021-07-20 11:55:50|744432.2|743432.2|744410.1|743410.1|744433.3|743433.3|744407.4|743407.4|24
1626782160000|2021-07-20 11:56:00|744409.1|743409.1|744921.8|742921.8|744922.2|743418.1|744408.3|742907.7|27
1626782170000|2021-07-20 11:56:10|744925.7|742925.7|744422.1|743422.1|744929.2|743432.9|744418.9|742924.2|37
1626782180000|2021-07-20 11:56:20|744423.4|743423.4|744429.6|743429.6|744432.8|743432.8|744423.4|743423.4|21
1626782190000|2021-07-20 11:56:30|744430.6|743430.6|744430.2|743430.2|744455.7|743455.7|744426.4|743426.4|26
1626782200000|2021-07-20 11:56:40|744437.6|743437.6|744384.6|743384.6|744932.1|743437.6|744384.6|742929.2|36
1626782210000|2021-07-20 11:56:50|744887.7|742887.7|744846.9|742846.9|744890.5|743377.5|744342.2|742844.6|33
1626782220000|2021-07-20 11:57:00|744846.5|742846.5|744848.4|742848.4|744849.5|742849.5|744845|742845|24
1626782230000|2021-07-20 11:57:10|744848.9|742848.9|744813.5|742813.5|744848.9|743327.4|744310.9|742812.3|20
1626782240000|2021-07-20 11:57:20|744811.2|742811.2|744768|742768|744813.2|743301.1|744270.3|742765.1|34
1626782250000|2021-07-20 11:57:30|744769|742769|744767.5|742767.5|744769|743254.3|744246.4|742744.8|31
1626782260000|2021-07-20 11:57:40|744766.3|742766.3|744230.7|743230.7|744773.4|743253.5|744226.4|742725.2|30
1626782270000|2021-07-20 11:57:50|744230.6|743230.6|744230.6|743230.6|744729.3|743239|744212.2|742726|32
1626782280000|2021-07-20 11:58:00|744224.1|743224.1|744699.2|742699.2|744742.8|743241.1|744212.1|742690|32
1626782290000|2021-07-20 11:58:10|744699.5|742699.5|744243.5|743243.5|744731|743244.3|744221|742697.1|36
1626782300000|2021-07-20 11:58:20|744243.4|743243.4|744249|743249|744249|743249|744233.2|743233.2|33
1626782310000|2021-07-20 11:58:30|744262.7|743262.7|744719.8|742719.8|744765.6|743267.5|744222.5|742719.8|36
1626782320000|2021-07-20 11:58:40|744711|742711|744703.3|742703.3|744717.7|743215.3|744173.4|742703.3|31
1626782330000|2021-07-20 11:58:50|744191.4|743191.4|744243.8|743243.8|744746.5|743265.3|744191.4|742746.3|28
1626782340000|2021-07-20 11:59:00|744235.9|743235.9|744423.3|743423.3|744932.7|743433.9|744235.9|742799.7|36
1626782350000|2021-07-20 11:59:10|744423.4|743423.4|744422.3|743422.3|744438.4|743438.4|744417.4|743417.4|33
1626782360000|2021-07-20 11:59:20|744422.9|743422.9|744421.8|743421.8|744918.5|743424.1|744415.8|742916.1|23
1626782370000|2021-07-20 11:59:30|744422.2|743422.2|744421.3|743421.3|744428.4|743428.4|744417|743417|26
1626782380000|2021-07-20 11:59:40|744423|743423|744427.4|743427.4|744921|743442.6|744413.7|742901|36
1626782390000|2021-07-20 11:59:50|744437.1|743437.1|744444.8|743444.8|744455.9|743455.9|744424.4|743424.4|34
1626782400000|2021-07-20 12:00:00|744459.6|743459.6|744952.9|742952.9|744956.8|743459.6|744431.3|742942|35
1626782410000|2021-07-20 12:00:10|744953.4|742953.4|744953.2|742953.2|744975.6|743472.1|744452.7|742949.5|31
1626782420000|2021-07-20 12:00:20|744955.4|742955.4|744480.2|743480.2|744955.4|743503.8|744446|742944|31
1626782430000|2021-07-20 12:00:30|744480.1|743480.1|744461.4|743461.4|744485|743485|744449.3|743449.3|30
1626782440000|2021-07-20 12:00:40|744458.2|743458.2|744422.1|743422.1|744939.5|743458.2|744421.3|742931.6|35
1626782450000|2021-07-20 12:00:50|744428.7|743428.7|744938|742938|744939.5|743437|744414.1|742930.2|28
1626782460000|2021-07-20 12:01:00|744937.2|742937.2|744894.1|742894.1|744939.9|743453.8|744383.7|742894.1|38
1626782470000|2021-07-20 12:01:10|744892.6|742892.6|744448.3|743448.3|744944.6|743455.4|744424.5|742892.6|34
1626782480000|2021-07-20 12:01:20|744447.5|743447.5|744451.8|743451.8|744947.6|743482.7|744426.5|742941.5|32
1626782490000|2021-07-20 12:01:30|744448.2|743448.2|744434.1|743434.1|744949.8|743450.7|744411.6|742944.7|29
1626782500000|2021-07-20 12:01:40|744436.2|743436.2|744470|743470|744943.7|743481.1|744435.5|742943.3|34
1626782510000|2021-07-20 12:01:50|744463.2|743463.2|744482.3|743482.3|744482.3|743482.3|744426.6|743426.6|30
1626782520000|2021-07-20 12:02:00|744478.8|743478.8|744451.2|743451.2|744954.2|743478.8|744439.7|742944.1|31
1626782530000|2021-07-20 12:02:10|744450.3|743450.3|744443.2|743443.2|744452.5|743452.5|744430.2|743430.2|30
1626782540000|2021-07-20 12:02:20|744434.2|743434.2|744448.7|743448.7|744453.8|743453.8|744434|743434|30
1626782550000|2021-07-20 12:02:30|744448.3|743448.3|744457.5|743457.5|744457.5|743457.5|744438.3|743438.3|33
1626782560000|2021-07-20 12:02:40|744457.9|743457.9|744423.6|743423.6|744457.9|743457.9|744404|743404|30
1626782570000|2021-07-20 12:02:50|744443.4|743443.4|744482.2|743482.2|744995.7|743502.4|744434.7|742962.2|27
1626782580000|2021-07-20 12:03:00|744483.8|743483.8|744480.1|743480.1|744485.5|743485.5|744476.5|743476.5|23
1626782590000|2021-07-20 12:03:10|744478.8|743478.8|744942.4|742942.4|744998.6|743496.2|744443.1|742941.7|28
1626782600000|2021-07-20 12:03:20|744942.2|742942.2|744441.1|743441.1|744942.2|743447.8|744440.1|742942.2|16
1626782610000|2021-07-20 12:03:30|744440.2|743440.2|744468.8|743468.8|744468.8|743468.8|744432.6|743432.6|25
1626782620000|2021-07-20 12:03:40|744463|743463|744473.1|743473.1|744489.3|743489.3|744463|743463|30
1626782630000|2021-07-20 12:03:50|744473.6|743473.6|744939.1|742939.1|744939.1|743521|744433.8|742939.1|28
1626782640000|2021-07-20 12:04:00|744939.9|742939.9|744451.5|743451.5|744939.9|743457.2|744441|742936.8|27
1626782650000|2021-07-20 12:04:10|744451.8|743451.8|744454.4|743454.4|744454.9|743454.9|744447.6|743447.6|25
1626782660000|2021-07-20 12:04:20|744453.5|743453.5|744450.1|743450.1|744956.4|743463.8|744449|742953.5|17
1626782670000|2021-07-20 12:04:30|744449.8|743449.8|744418.3|743418.3|744449.8|743449.8|744357.7|743357.7|30
1626782680000|2021-07-20 12:04:40|744417.9|743417.9|744420.5|743420.5|744944.4|743436.1|744412.9|742930.7|28
1626782690000|2021-07-20 12:04:50|744427.4|743427.4|744951|742951|744951|743462.8|744414.5|742951|29
1626782700000|2021-07-20 12:05:00|744950.5|742950.5|744951.4|742951.4|744955.1|742955.1|744947.3|742947.3|30
1626782710000|2021-07-20 12:05:10|744952|742952|744945|742945|744958.7|743464.6|744442.3|742923.7|34
1626782720000|2021-07-20 12:05:20|744946.6|742946.6|744949|742949|744951.1|743483.3|744458.6|742943.2|35
1626782730000|2021-07-20 12:05:30|744450.5|743450.5|744472.2|743472.2|744493|743493|744450.5|743450.5|38
1626782740000|2021-07-20 12:05:40|744474.5|743474.5|744964|742964|744966.2|743535.4|744460.3|742957.9|38
1626782750000|2021-07-20 12:05:50|744975.4|742975.4|744370.5|743370.5|744979.8|743463.8|744366|742960.3|39
1626782760000|2021-07-20 12:06:00|744406.6|743406.6|744494.1|743494.1|744502|743502|744386.8|743386.8|33
1626782770000|2021-07-20 12:06:10|744484.9|743484.9|744498.3|743498.3|744967.6|743534.6|744457.6|742949.4|36
1626782780000|2021-07-20 12:06:20|744513.4|743513.4|745147.6|743147.6|745147.6|743654.7|744477.5|743025.5|38
1626782790000|2021-07-20 12:06:30|745147.4|743147.4|744653.7|743653.7|745154.8|743670|744612.5|743107.1|37
1626782800000|2021-07-20 12:06:40|744662.9|743662.9|745137.3|743137.3|745160.7|743692.1|744573.7|743113.9|29
1626782810000|2021-07-20 12:06:50|745138.1|743138.1|744592.4|743592.4|745138.1|743629.3|744524.9|743021.6|38
1626782820000|2021-07-20 12:07:00|744609.4|743609.4|745034|743034|745098.4|743611.5|744525.4|743026|38
1626782830000|2021-07-20 12:07:10|745039.3|743039.3|744538.9|743538.9|745039.3|743546.6|744512.4|743020|39
1626782840000|2021-07-20 12:07:20|744529.9|743529.9|744550.5|743550.5|745050|743562|744524.5|743022.6|37
1626782850000|2021-07-20 12:07:30|744540.7|743540.7|744538|743538|744550.1|743550.1|744531.7|743531.7|28
1626782860000|2021-07-20 12:07:40|744536.5|743536.5|745024.5|743024.5|745048.1|743557.5|744536.5|743024.5|33
1626782870000|2021-07-20 12:07:50|745023.5|743023.5|744551.7|743551.7|745054.7|743590.2|744532.9|743023.5|28
1626782880000|2021-07-20 12:08:00|744547.6|743547.6|744624.6|743624.6|745139.8|743641.7|744536.2|743129.3|37
1626782890000|2021-07-20 12:08:10|744623.7|743623.7|744534.5|743534.5|745122.5|743623.7|744534.5|743121.2|35
1626782900000|2021-07-20 12:08:20|744481.5|743481.5|744593.4|743593.4|745059.9|743593.4|744478.6|743038.8|35
1626782910000|2021-07-20 12:08:30|744582.7|743582.7|745110.1|743110.1|745112|743617.7|744566|743064.8|31
1626782920000|2021-07-20 12:08:40|745113.1|743113.1|745106|743106|745115.2|743611.9|744598.1|743093.7|26
1626782930000|2021-07-20 12:08:50|745108|743108|745105.5|743105.5|745113.9|743113.9|745101.1|743101.1|24
1626782940000|2021-07-20 12:09:00|745104.9|743104.9|745111.4|743111.4|745120.8|743120.8|745101|743101|33
1626782950000|2021-07-20 12:09:10|744652|743652|745160.7|743160.7|745167.6|743662.7|744652|743152.8|30
1626782960000|2021-07-20 12:09:20|745159.1|743159.1|745160.7|743160.7|745175.3|743175.3|745159.1|743159.1|33
1626782970000|2021-07-20 12:09:30|745161.9|743161.9|745181.6|743181.6|745181.6|743674.1|744669.4|743161.9|28
1626782980000|2021-07-20 12:09:40|745169.1|743169.1|744719.8|743719.8|745208.2|743719.8|744699|743160.9|31
1626782990000|2021-07-20 12:09:50|744716.6|743716.6|745196.3|743196.3|745212.6|743716.6|744683.3|743196.3|29
1626783000000|2021-07-20 12:10:00|745199.7|743199.7|745193.5|743193.5|745201.2|743201.2|745187.2|743187.2|30
1626783010000|2021-07-20 12:10:10|745193.3|743193.3|744660.9|743660.9|745193.3|743660.9|744660.9|743163.7|24
1626783020000|2021-07-20 12:10:20|745165.4|743165.4|745196.6|743196.6|745201.9|743706.9|744667.3|743155.2|33
1626783030000|2021-07-20 12:10:30|745195.7|743195.7|744702.9|743702.9|745216.9|743716.2|744702.9|743183.8|28
1626783040000|2021-07-20 12:10:40|744687.9|743687.9|745187.6|743187.6|745198.6|743687.9|744687.9|743181.2|33
1626783050000|2021-07-20 12:10:50|745189.3|743189.3|745191.9|743191.9|745204.2|743695.3|744644.9|743152|34
1626783060000|2021-07-20 12:11:00|745183.5|743183.5|745183.5|743183.5|745207.2|743207.2|745182|743182|29
1626783070000|2021-07-20 12:11:10|745188.7|743188.7|745200.6|743200.6|745207.8|743207.8|745184.3|743184.3|26
1626783080000|2021-07-20 12:11:20|745201|743201|745216.1|743216.1|745226.6|743725.7|744718.8|743201|26
1626783090000|2021-07-20 12:11:30|745207.7|743207.7|744745.9|743745.9|745214.7|743745.9|744718.4|743193.7|33
1626783100000|2021-07-20 12:11:40|744761|743761|744760.9|743760.9|744800.3|743800.3|744732.3|743732.3|35
1626783110000|2021-07-20 12:11:50|744761.4|743761.4|744746|743746|744761.4|743761.4|744732.7|743732.7|25
1626783120000|2021-07-20 12:12:00|744752.2|743752.2|744805.1|743805.1|745329.3|743838.4|744738.8|743287.5|35
1626783130000|2021-07-20 12:12:10|745313.1|743313.1|745297.2|743297.2|745313.1|743803.3|744744.1|743279.5|29
1626783140000|2021-07-20 12:12:20|745296.3|743296.3|744863|743863|745361.3|743880.8|744808.7|743296.3|33
1626783150000|2021-07-20 12:12:30|744870.9|743870.9|745353.9|743353.9|745353.9|743888.1|744817.8|743301.3|33
1626783160000|2021-07-20 12:12:40|745361.2|743361.2|744874.1|743874.1|745377.2|743923.2|744857.3|743356.1|28
1626783170000|2021-07-20 12:12:50|744871.5|743871.5|745428.1|743428.1|745440.8|743947.5|744862|743378.7|33
1626783180000|2021-07-20 12:13:00|745435.2|743435.2|744934.7|743934.7|745435.2|743935.9|744863.3|743367.8|27
1626783190000|2021-07-20 12:13:10|745437.5|743437.5|745465.2|743465.2|745483.6|743976.6|744888.9|743437.5|38
1626783200000|2021-07-20 12:13:20|745467.1|743467.1|745457|743457|745470.7|743970.5|744944.2|743435.7|32
1626783210000|2021-07-20 12:13:30|745449.5|743449.5|745575|743575|745575|744134.3|744935|743417|37
1626783220000|2021-07-20 12:13:40|745600.9|743600.9|745636.8|743636.8|745652.8|744158.1|745132.8|743600|35
1626783230000|2021-07-20 12:13:50|745628.2|743628.2|745124.7|744124.7|745653.3|744155.8|745119.1|743628.2|34
1626783240000|2021-07-20 12:14:00|745125|744125|745620.3|743620.3|745626.1|744129.4|745125|743598.4|32
1626783250000|2021-07-20 12:14:10|745619.4|743619.4|745626.8|743626.8|745632.6|743632.6|745609.8|743609.8|23
1626783260000|2021-07-20 12:14:20|745628.6|743628.6|745625.9|743625.9|745630.5|743630.5|745615.8|743615.8|18
1626783270000|2021-07-20 12:14:30|745621.7|743621.7|745587.3|743587.3|745627.8|744085.2|745085.2|743571.7|23
1626783280000|2021-07-20 12:14:40|745588.9|743588.9|745640.7|743640.7|745640.9|744143.5|745124.1|743582.3|29
1626783290000|2021-07-20 12:14:50|745642.4|743642.4|745150.7|744150.7|745672.5|744171.3|745150.7|743641.6|31
1626783300000|2021-07-20 12:15:00|745143.2|744143.2|745712.8|743712.8|745737.9|744255.2|745136.7|743644.6|39
1626783310000|2021-07-20 12:15:10|745711.6|743711.6|745695.4|743695.4|745735.5|744215.1|745190|743683.9|30
1626783320000|2021-07-20 12:15:20|745698.1|743698.1|745689.3|743689.3|745702.6|743702.6|745683.9|743683.9|25
1626783330000|2021-07-20 12:15:30|745702.9|743702.9|745702.2|743702.2|745710.9|744220.8|745185.9|743686.2|29
1626783340000|2021-07-20 12:15:40|745713.7|743713.7|745206.2|744206.2|745715.2|744220.1|745200.6|743705.5|27
1626783350000|2021-07-20 12:15:50|745204.5|744204.5|745380.8|744380.8|745885.9|744400.4|745199.7|743797.3|24
1626783360000|2021-07-20 12:16:00|745879.2|743879.2|745787.6|743787.6|745892.7|744369.5|745353.9|743785.7|31
1626783370000|2021-07-20 12:16:10|745785.4|743785.4|745787.1|743787.1|745803.5|744297|745280|743782.6|23
1626783380000|2021-07-20 12:16:20|745787.7|743787.7|745803.8|743803.8|745806.7|744311|745298.6|743787.7|28
1626783390000|2021-07-20 12:16:30|745798|743798|745794|743794|745804.7|744309.5|745280.8|743776.7|34
1626783400000|2021-07-20 12:16:40|745791.4|743791.4|745770|743770|745797.3|743797.3|745764.8|743764.8|30
1626783410000|2021-07-20 12:16:50|745768.5|743768.5|745743.7|743743.7|745769.3|744260.3|745260.3|743740.3|25
1626783420000|2021-07-20 12:17:00|745749.6|743749.6|745305.8|744305.8|745777|744305.8|745305.8|743749.6|35
1626783430000|2021-07-20 12:17:10|745312.3|744312.3|745827.1|743827.1|745838|744332.5|745312.3|743816.2|28
1626783440000|2021-07-20 12:17:20|745834.2|743834.2|745814.6|743814.6|745835.8|744334.7|745315.7|743811.8|32
1626783450000|2021-07-20 12:17:30|745815.7|743815.7|745783.5|743783.5|745829.4|744341.8|745302|743781.1|27
1626783460000|2021-07-20 12:17:40|745785.4|743785.4|745756.4|743756.4|745792.2|744307.3|745267.3|743751.7|28
1626783470000|2021-07-20 12:17:50|745758.6|743758.6|745256.4|744256.4|745758.6|744273.3|745256.4|743749.6|21
1626783480000|2021-07-20 12:18:00|745256.3|744256.3|745766.4|743766.4|745776.4|744274|745256.3|743765.7|28
1626783490000|2021-07-20 12:18:10|745768.2|743768.2|745264.3|744264.3|745768.3|744269.2|745256.9|743764.7|22
1626783500000|2021-07-20 12:18:20|745262.1|744262.1|745782.2|743782.2|745806.6|744293.6|745258|743776.5|28
1626783510000|2021-07-20 12:18:30|745783|743783|745747.8|743747.8|745783.8|744270.6|745255.7|743741.7|34
1626783520000|2021-07-20 12:18:40|745746.6|743746.6|745274.7|744274.7|745755.3|744275.6|745230.7|743732|29
1626783530000|2021-07-20 12:18:50|745765.4|743765.4|745719.5|743719.5|745766.5|744245.3|745236.4|743719.5|36
1626783540000|2021-07-20 12:19:00|745715.3|743715.3|745730.2|743730.2|745730.2|743730.2|745710.6|743710.6|28
1626783550000|2021-07-20 12:19:10|745729|743729|745665.6|743665.6|745747.5|744157.7|745157.7|743648.4|31
1626783560000|2021-07-20 12:19:20|745666.7|743666.7|745622.9|743622.9|745669.1|743669.1|745615.3|743615.3|30
1626783570000|2021-07-20 12:19:30|745623.1|743623.1|745649.6|743649.6|745671.1|744161|745154.9|743617.3|34
1626783580000|2021-07-20 12:19:40|745662.5|743662.5|745199.5|744199.5|745662.5|744199.6|745199.5|743644.3|25
1626783590000|2021-07-20 12:19:50|745210.1|744210.1|745266.4|744266.4|745746|744266.4|745210.1|743724.2|31
1626783600000|2021-07-20 12:20:00|745283.4|744283.4|745293.8|744293.8|745813.6|744320.4|745281.2|743783.5|36
1626783610000|2021-07-20 12:20:10|745793.5|743793.5|745283|744283|745794|744298|745276.1|743788.9|31
1626783620000|2021-07-20 12:20:20|745284|744284|745331.6|744331.6|745364.4|744364.4|745284|744284|31
1626783630000|2021-07-20 12:20:30|745323.5|744323.5|745361.3|744361.3|745371.8|744371.8|745323.5|744323.5|29
1626783640000|2021-07-20 12:20:40|745360|744360|745344.3|744344.3|745859|744368.2|745341.4|743849.8|28
1626783650000|2021-07-20 12:20:50|745341.6|744341.6|745857.9|743857.9|745864.6|744385|745340.7|743854.2|25
1626783660000|2021-07-20 12:21:00|745855.5|743855.5|745400|744400|745876.5|744406|745366.5|743855.5|31
1626783670000|2021-07-20 12:21:10|745906.7|743906.7|745909.3|743909.3|745919.7|744426.8|745419.5|743905.1|30
1626783680000|2021-07-20 12:21:20|745908.5|743908.5|745899.8|743899.8|745912.5|744400.2|745397.6|743893.1|27
1626783690000|2021-07-20 12:21:30|745899.4|743899.4|745406.8|744406.8|745906.5|744408.8|745396.2|743899.4|24
1626783700000|2021-07-20 12:21:40|745409.5|744409.5|745918.2|743918.2|745918.2|744419.8|745393.1|743891.6|30
1626783710000|2021-07-20 12:21:50|745919.9|743919.9|745886.4|743886.4|745920.5|744417.5|745408.1|743886.2|29
1626783720000|2021-07-20 12:22:00|745875.5|743875.5|745249.6|744249.6|745893.3|744393.6|745227.3|743864.6|30
1626783730000|2021-07-20 12:22:10|745260.3|744260.3|745129.6|744129.6|745699.5|744266.3|745129.6|743617.4|31
1626783740000|2021-07-20 12:22:20|745628|743628|745563.1|743563.1|745629|744105.3|745034.8|743550|38
1626783750000|2021-07-20 12:22:30|745571.8|743571.8|745098|744098|745624.5|744106.9|745084.1|743564.5|35
1626783760000|2021-07-20 12:22:40|745099.8|744099.8|745647.9|743647.9|745647.9|744159.2|745074.5|743609.1|34
1626783770000|2021-07-20 12:22:50|745665.6|743665.6|745258.4|744258.4|745782.2|744282.6|745160.7|743665.6|38
1626783780000|2021-07-20 12:23:00|745288|744288|745325.7|744325.7|745782.4|744325.7|745251|743764|27
1626783790000|2021-07-20 12:23:10|745332.6|744332.6|745875.2|743875.2|745880.9|744382.7|745332.6|743860.5|32
1626783800000|2021-07-20 12:23:20|745875.6|743875.6|745876.8|743876.8|745891.2|743891.2|745860.6|743860.6|34
1626783810000|2021-07-20 12:23:30|745881.2|743881.2|745873.3|743873.3|745883.2|744379.6|745352.7|743853.3|30
1626783820000|2021-07-20 12:23:40|745886.6|743886.6|745394|744394|745886.6|744402.8|745371.6|743872|28
1626783830000|2021-07-20 12:23:50|745388.8|744388.8|745386.2|744386.2|745407.2|744407.2|745382.7|744382.7|26
1626783840000|2021-07-20 12:24:00|745382.9|744382.9|745897.8|743897.8|745905.4|744399.5|745382.9|743888.9|28
1626783850000|2021-07-20 12:24:10|745891.8|743891.8|745398.1|744398.1|745891.8|744411.1|745382.1|743891.8|31
1626783860000|2021-07-20 12:24:20|745399.9|744399.9|745889.7|743889.7|745895.7|744399.9|745372.7|743877.2|28
1626783870000|2021-07-20 12:24:30|745891|743891|745886.2|743886.2|745893.3|743893.3|745884|743884|23
1626783880000|2021-07-20 12:24:40|745887.4|743887.4|745890.1|743890.1|745893.5|743893.5|745886.3|743886.3|20
1626783890000|2021-07-20 12:24:50|745893.4|743893.4|745385.2|744385.2|745898.7|744393.6|745385.2|743889.1|28
1626783900000|2021-07-20 12:25:00|745387.3|744387.3|745430.8|744430.8|745927.9|744435.7|745385|743889.9|35
1626783910000|2021-07-20 12:25:10|745426.7|744426.7|745432.9|744432.9|745435.3|744435.3|745426.7|744426.7|26
1626783920000|2021-07-20 12:25:20|745433|744433|745432.1|744432.1|745928|744436|745422.9|743920.9|26
1626783930000|2021-07-20 12:25:30|745432.5|744432.5|745452|744452|745455.3|744455.3|745432.5|744432.5|27
1626783940000|2021-07-20 12:25:40|745454.2|744454.2|745940.1|743940.1|745947|744466.1|745439.2|743940.1|26
1626783950000|2021-07-20 12:25:50|745455.5|744455.5|745411.7|744411.7|745464.2|744464.2|745411.7|744411.7|31
1626783960000|2021-07-20 12:26:00|745433.8|744433.8|745429.8|744429.8|745439.2|744439.2|745425|744425|20
1626783970000|2021-07-20 12:26:10|745428.3|744428.3|745430.6|744430.6|745440.8|744440.8|745427.3|744427.3|19
1626783980000|2021-07-20 12:26:20|745431.5|744431.5|745417.4|744417.4|745437.6|744437.6|745417.4|744417.4|17
1626783990000|2021-07-20 12:26:30|745449.6|744449.6|745431.7|744431.7|745468|744468|745431|744431|26
1626784000000|2021-07-20 12:26:40|745440.7|744440.7|745433.9|744433.9|745448.5|744448.5|745427.1|744427.1|30
1626784010000|2021-07-20 12:26:50|745429.9|744429.9|745448.8|744448.8|745452|744452|745423.9|744423.9|15
1626784020000|2021-07-20 12:27:00|745446.4|744446.4|745474|744474|745965.7|744480|745437.6|743961.7|28
1626784030000|2021-07-20 12:27:10|745474.2|744474.2|745487.4|744487.4|745501.7|744501.7|745465.1|744465.1|23
1626784040000|2021-07-20 12:27:20|745486.1|744486.1|745492.2|744492.2|745495.7|744495.7|745468.5|744468.5|20
1626784050000|2021-07-20 12:27:30|745489.7|744489.7|745487.5|744487.5|745495.6|744495.6|745486.1|744486.1|11
1626784060000|2021-07-20 12:27:40|745478.6|744478.6|745472.5|744472.5|745489.2|744489.2|745468.6|744468.6|11
1626784070000|2021-07-20 12:27:50|745469.4|744469.4|745514.7|744514.7|746043.6|744552.6|745469.4|744042.2|26
1626784080000|2021-07-20 12:28:00|745511.2|744511.2|746017.8|744017.8|746021.5|744524.2|745504.5|744014.6|27
1626784090000|2021-07-20 12:28:10|746019.1|744019.1|745987.6|743987.6|746022.4|744022.4|745987.6|743987.6|30
1626784100000|2021-07-20 12:28:20|745502|744502|745943.2|743943.2|746007.2|744505.4|745483.8|743941.9|26
1626784110000|2021-07-20 12:28:30|745943.3|743943.3|745938.3|743938.3|745945.9|743945.9|745937.7|743937.7|17
1626784120000|2021-07-20 12:28:40|745935.4|743935.4|745923.2|743923.2|745938|744427.9|745427.9|743923.2|16
1626784130000|2021-07-20 12:28:50|745922.9|743922.9|746001.9|744001.9|746016|744519.3|745519.3|743922.9|26
1626784140000|2021-07-20 12:29:00|746001.1|744001.1|746009|744009|746012|744526|745514.9|743996.5|22
1626784150000|2021-07-20 12:29:10|746008.4|744008.4|745989.3|743989.3|746038.3|744038.3|745989.3|743989.3|24
1626784160000|2021-07-20 12:29:20|745975.5|743975.5|745990.6|743990.6|746012.5|744012.5|745975.5|743975.5|23
1626784170000|2021-07-20 12:29:30|746000.1|744000.1|746006.7|744006.7|746008.7|744008.7|745990.9|743990.9|23
1626784180000|2021-07-20 12:29:40|746001.7|744001.7|746021.8|744021.8|746028.7|744028.7|745998.6|743998.6|24
1626784190000|2021-07-20 12:29:50|746025.5|744025.5|746029.6|744029.6|746035.8|744035.8|746023.2|744023.2|16
1626784200000|2021-07-20 12:30:00|746026.2|744026.2|746054.8|744054.8|746081.7|744081.7|746024.3|744024.3|28
1626784210000|2021-07-20 12:30:10|746056.4|744056.4|745554.9|744554.9|746080.9|744562.3|745525|744048.1|32
1626784220000|2021-07-20 12:30:20|745556.3|744556.3|746042.9|744042.9|746055.2|744556.3|745517.9|744017|33
1626784230000|2021-07-20 12:30:30|745534|744534|745517.5|744517.5|746043.4|744567.2|745514.1|744022.6|30
1626784240000|2021-07-20 12:30:40|745527.5|744527.5|745515.1|744515.1|746024.9|744565.3|745515.1|744012.1|25
1626784250000|2021-07-20 12:30:50|745516.9|744516.9|745547.5|744547.5|746080.5|744584|745516.9|744080.5|28
1626784260000|2021-07-20 12:31:00|745549.1|744549.1|745555.3|744555.3|745559.4|744559.4|745538.9|744538.9|19
1626784270000|2021-07-20 12:31:10|745555.5|744555.5|745548.8|744548.8|745555.5|744555.5|745527.5|744527.5|23
1626784280000|2021-07-20 12:31:20|745543.9|744543.9|745557.6|744557.6|745559.7|744559.7|745539.1|744539.1|20
1626784290000|2021-07-20 12:31:30|745558.6|744558.6|745551.5|744551.5|746040.2|744558.8|745540.6|744040.2|23
1626784300000|2021-07-20 12:31:40|745539.5|744539.5|745524.1|744524.1|745541.1|744541.1|745517.4|744517.4|25
1626784310000|2021-07-20 12:31:50|745523.7|744523.7|745528|744528|745537.3|744537.3|745523.6|744523.6|17
1626784320000|2021-07-20 12:32:00|745536.8|744536.8|745510.7|744510.7|745536.8|744536.8|745493.9|744493.9|31
1626784330000|2021-07-20 12:32:10|745497.5|744497.5|745502.1|744502.1|745505.7|744505.7|745489.3|744489.3|32
1626784340000|2021-07-20 12:32:20|745502.6|744502.6|745504.3|744504.3|745505|744505|745494.5|744494.5|32
1626784350000|2021-07-20 12:32:30|745503.5|744503.5|745514|744514|745530.2|744530.2|745503.5|744503.5|29
1626784360000|2021-07-20 12:32:40|745511.8|744511.8|745412.8|744412.8|745963.1|744516|745398.7|743953|26
1626784370000|2021-07-20 12:32:50|745411.7|744411.7|745459.1|744459.1|745935.8|744461.9|745397.9|743935.8|29
1626784380000|2021-07-20 12:33:00|745456.1|744456.1|746005|744005|746005|744509.9|745428.6|744005|29
1626784390000|2021-07-20 12:33:10|746004.2|744004.2|745495.4|744495.4|746004.2|744507.6|745491.8|744004.2|27
1626784400000|2021-07-20 12:33:20|745503.9|744503.9|745651.3|744651.3|746142.2|744661.1|745500.2|744141.8|35
1626784410000|2021-07-20 12:33:30|745647.5|744647.5|745627.5|744627.5|746158.3|744665.5|745621.6|744135.1|35
1626784420000|2021-07-20 12:33:40|745624.2|744624.2|745671.9|744671.9|746172.2|744697.4|745617.8|744172.2|39
1626784430000|2021-07-20 12:33:50|745691.9|744691.9|745671.4|744671.4|745691.9|744691.9|745664.6|744664.6|31
1626784440000|2021-07-20 12:34:00|745671.9|744671.9|745683.9|744683.9|745684.2|744684.2|745669.5|744669.5|28
1626784450000|2021-07-20 12:34:10|745684|744684|745661.6|744661.6|745684|744684|745639|744639|28
1626784460000|2021-07-20 12:34:20|745661.8|744661.8|745665|744665|745679.4|744679.4|745647.7|744647.7|30
1626784470000|2021-07-20 12:34:30|745663.1|744663.1|745650.1|744650.1|745663.4|744663.4|745643.2|744643.2|30
1626784480000|2021-07-20 12:34:40|745654.5|744654.5|745640.2|744640.2|746143.2|744654.5|745626.9|744143.2|25
1626784490000|2021-07-20 12:34:50|745640.8|744640.8|745639|744639|745641.8|744641.8|745625.1|744625.1|23
1626784500000|2021-07-20 12:35:00|745649.6|744649.6|745655.1|744655.1|745655.1|744655.1|745635.6|744635.6|29
1626784510000|2021-07-20 12:35:10|745654.7|744654.7|745635.4|744635.4|745654.7|744654.7|745621.6|744621.6|31
1626784520000|2021-07-20 12:35:20|745635.1|744635.1|745720.7|744720.7|746190|744720.7|745634.3|744180.5|28
1626784530000|2021-07-20 12:35:30|745719.4|744719.4|745722.7|744722.7|745747|744747|745705.7|744705.7|33
1626784540000|2021-07-20 12:35:40|745711.7|744711.7|745671.5|744671.5|745711.7|744711.7|745670.3|744670.3|32
1626784550000|2021-07-20 12:35:50|745669.7|744669.7|745654.1|744654.1|746164.1|744689.7|745644.2|744158.2|21
1626784560000|2021-07-20 12:36:00|746155.5|744155.5|745640.9|744640.9|746156.1|744657.6|745633.9|744141.7|27
1626784570000|2021-07-20 12:36:10|745642|744642|746166.2|744166.2|746182.4|744649|745626.6|744160.4|34
1626784580000|2021-07-20 12:36:20|746163.6|744163.6|746172.6|744172.6|746172.6|744670.6|745626.5|744148.4|29
1626784590000|2021-07-20 12:36:30|746175.4|744175.4|746166.8|744166.8|746177.6|744668.9|745658.7|744160.3|34
1626784600000|2021-07-20 12:36:40|746165.9|744165.9|746156.9|744156.9|746171.3|744663.6|745603.2|744150|32
1626784610000|2021-07-20 12:36:50|746157.7|744157.7|746038|744038|746157.7|744658.7|745549.9|744030.5|31
1626784620000|2021-07-20 12:37:00|746036|744036|746192|744192|746192|744686|745513|744024.7|34
1626784630000|2021-07-20 12:37:10|746189.9|744189.9|745659.6|744659.6|746193.9|744688.8|745648|744170|33
1626784640000|2021-07-20 12:37:20|745660.3|744660.3|745706|744706|746164.5|744714.3|745637.5|744149.9|33
1626784650000|2021-07-20 12:37:30|746222.9|744222.9|745664.2|744664.2|746227.5|744720.3|745658.9|744167.7|32
1626784660000|2021-07-20 12:37:40|745669.6|744669.6|745648.9|744648.9|746174.2|744669.6|745638.8|744147.3|27
1626784670000|2021-07-20 12:37:50|745650.2|744650.2|745636.8|744636.8|745650.2|744650.2|745631.5|744631.5|23
1626784680000|2021-07-20 12:38:00|745636.1|744636.1|745646.7|744646.7|746148.5|744646.7|745622.7|744143.1|31
1626784690000|2021-07-20 12:38:10|746151.4|744151.4|745638.3|744638.3|746151.4|744651.3|745636.7|744151.4|24
1626784700000|2021-07-20 12:38:20|745645.6|744645.6|745648.9|744648.9|745650.2|744650.2|745640.9|744640.9|23
1626784710000|2021-07-20 12:38:30|745649.4|744649.4|745651.1|744651.1|745655|744655|745641.1|744641.1|18
1626784720000|2021-07-20 12:38:40|745650.2|744650.2|745629.7|744629.7|746155.6|744653.2|745623.9|744138.5|19
1626784730000|2021-07-20 12:38:50|745625.6|744625.6|745658|744658|745658|744658|745625.6|744625.6|27
1626784740000|2021-07-20 12:39:00|745656.8|744656.8|745637.4|744637.4|745656.8|744656.8|745635.1|744635.1|17
1626784750000|2021-07-20 12:39:10|745638.3|744638.3|745625.8|744625.8|745648.9|744648.9|745624|744624|29
1626784760000|2021-07-20 12:39:20|745641.9|744641.9|745630.8|744630.8|745643.4|744643.4|745625.9|744625.9|25
1626784770000|2021-07-20 12:39:30|745633.3|744633.3|745652.6|744652.6|745659.9|744659.9|745633.3|744633.3|28
1626784780000|2021-07-20 12:39:40|745652.3|744652.3|745637.4|744637.4|745652.3|744652.3|745637.4|744637.4|25
1626784790000|2021-07-20 12:39:50|745635.4|744635.4|745648.3|744648.3|745658.7|744658.7|745635.4|744635.4|34
1626784800000|2021-07-20 12:40:00|745648|744648|745677.3|744677.3|746181|744677.3|745646.5|744181|27
1626784810000|2021-07-20 12:40:10|745652.9|744652.9|745710.3|744710.3|746180.9|744715.6|745652.9|744174.9|35
1626784820000|2021-07-20 12:40:20|745709.4|744709.4|745702.4|744702.4|746216.9|744731.3|745699.4|744207.9|36
1626784830000|2021-07-20 12:40:30|745708.1|744708.1|745694.7|744694.7|746221.6|744723.7|745672.2|744198.4|31
1626784840000|2021-07-20 12:40:40|745696.1|744696.1|746193.3|744193.3|746196.5|744699.9|745680.7|744193.3|31
1626784850000|2021-07-20 12:40:50|745681.8|744681.8|745813.9|744813.9|746317.4|744854.4|745681.8|744300.5|33
1626784860000|2021-07-20 12:41:00|745812.2|744812.2|745803.5|744803.5|746306.5|744818.8|745793.7|744295.5|29
1626784870000|2021-07-20 12:41:10|745804.7|744804.7|746315.3|744315.3|746328.5|744806|745782.9|744299|38
1626784880000|2021-07-20 12:41:20|746312.3|744312.3|746307.2|744307.2|746318|744826.6|745809.5|744307.2|23
1626784890000|2021-07-20 12:41:30|746311|744311|745833.8|744833.8|746330.4|744840.1|745798.2|744295.4|28
1626784900000|2021-07-20 12:41:40|745835.9|744835.9|746322.9|744322.9|746324.5|744835.9|745789|744307.3|37
1626784910000|2021-07-20 12:41:50|746322.4|744322.4|745802.8|744802.8|746325.9|744834.4|745798.4|744306.9|27
1626784920000|2021-07-20 12:42:00|745823.1|744823.1|746333.1|744333.1|746394.9|744881.4|745820.8|744331.6|32
1626784930000|2021-07-20 12:42:10|745816.8|744816.8|745818.5|744818.5|746345.6|744848.2|745785.3|744315.5|32
1626784940000|2021-07-20 12:42:20|746202|744202|745722.8|744722.8|746236.8|744737.5|745717.1|744188.8|37
1626784950000|2021-07-20 12:42:30|745723.8|744723.8|745838.7|744838.7|746354.5|744838.7|745676.7|744182.5|35
1626784960000|2021-07-20 12:42:40|745822.7|744822.7|746350.7|744350.7|746361.6|744858|745722.1|744232.7|36
1626784970000|2021-07-20 12:42:50|745854.9|744854.9|746330.3|744330.3|746373|744879.9|745814.6|744320.5|37
1626784980000|2021-07-20 12:43:00|745832.8|744832.8|745940.7|744940.7|746457.4|744951|745832.8|744395|34
1626784990000|2021-07-20 12:43:10|745938.5|744938.5|746460.5|744460.5|746460.5|744973.8|745897.3|744421.3|35
1626785000000|2021-07-20 12:43:20|746461.1|744461.1|745948.5|744948.5|746461.1|744955.3|745944|744457.4|30
1626785010000|2021-07-20 12:43:30|745964.7|744964.7|745951.8|744951.8|745964.7|744964.7|745946.3|744946.3|28
1626785020000|2021-07-20 12:43:40|745955.4|744955.4|745953|744953|745964.4|744964.4|745950.4|744950.4|18
1626785030000|2021-07-20 12:43:50|745953.6|744953.6|746423.4|744423.4|746428.5|744956.2|745905.6|744419.7|27
1626785040000|2021-07-20 12:44:00|746425.5|744425.5|745916.3|744916.3|746425.7|744924.3|745908.6|744404.2|27
1626785050000|2021-07-20 12:44:10|745915.4|744915.4|746395.3|744395.3|746419.9|744928.5|745870.3|744376.2|32
1626785060000|2021-07-20 12:44:20|746395.5|744395.5|745876.8|744876.8|746395.5|744903.7|745859.4|744365.3|26
1626785070000|2021-07-20 12:44:30|745877.4|744877.4|745859.9|744859.9|745901.3|744901.3|745859.9|744859.9|27
1626785080000|2021-07-20 12:44:40|745868.6|744868.6|746426|744426|746444.1|744940.9|745868.6|744403.3|30
1626785090000|2021-07-20 12:44:50|746424.8|744424.8|745936.7|744936.7|746425.9|744937.9|745927.3|744424.3|28
1626785100000|2021-07-20 12:45:00|745935.8|744935.8|745917.4|744917.4|746425.1|744942.1|745898.3|744405.4|34
1626785110000|2021-07-20 12:45:10|745927.1|744927.1|745895.1|744895.1|746433.4|744933.4|745890.9|744376.7|38
1626785120000|2021-07-20 12:45:20|746375.4|744375.4|746229.7|744229.7|746375.4|744891.8|745717.3|744203.4|38
1626785130000|2021-07-20 12:45:30|746228.9|744228.9|746214.9|744214.9|746253.3|744253.3|746205|744205|35
1626785140000|2021-07-20 12:45:40|746215|744215|746200.5|744200.5|746223.6|744693.9|745636.8|744112.5|31
1626785150000|2021-07-20 12:45:50|746200.9|744200.9|745648|744648|746224.4|744713.4|745648|744191.7|30
1626785160000|2021-07-20 12:46:00|745677.9|744677.9|746071.2|744071.2|746182.5|744684.1|745630.9|744071.2|35
1626785170000|2021-07-20 12:46:10|746078.6|744078.6|745685.3|744685.3|746221.5|744720.9|745679.7|744071.1|30
1626785180000|2021-07-20 12:46:20|746183.7|744183.7|745676.7|744676.7|746206.3|744702.2|745645.6|744162.5|26
1626785190000|2021-07-20 12:46:30|745670.5|744670.5|745670|744670|746163.2|744686.1|745643.3|744140.4|33
1626785200000|2021-07-20 12:46:40|745674.6|744674.6|745692.6|744692.6|745704.8|744704.8|745654.5|744654.5|23
1626785210000|2021-07-20 12:46:50|745694.1|744694.1|745738.6|744738.6|746243.9|744745|745680.5|744243.9|24
1626785220000|2021-07-20 12:47:00|745752.7|744752.7|745762.6|744762.6|746270.2|744762.6|745735.7|744251.4|27
1626785230000|2021-07-20 12:47:10|745760.8|744760.8|745675.5|744675.5|746185.5|744764.2|745670.5|744167.1|30
1626785240000|2021-07-20 12:47:20|745666.2|744666.2|746168.7|744168.7|746184.6|744684.7|745662.1|744168.7|20
1626785250000|2021-07-20 12:47:30|745682.1|744682.1|745702.3|744702.3|746191.4|744703.3|745678.7|744184.6|32
1626785260000|2021-07-20 12:47:40|745699.4|744699.4|746232.6|744232.6|746235.1|744728.9|745663.7|744168.3|28
1626785270000|2021-07-20 12:47:50|745715.5|744715.5|746218|744218|746240.4|744738.7|745700.7|744197.5|38
1626785280000|2021-07-20 12:48:00|746214.5|744214.5|746321.5|744321.5|746321.5|744798.4|745719.4|744214.5|37
1626785290000|2021-07-20 12:48:10|746320.9|744320.9|746303.6|744303.6|746327.7|744826.3|745803.8|744295.8|32
1626785300000|2021-07-20 12:48:20|746296.9|744296.9|745780.4|744780.4|746328.7|744819.7|745780.4|744288.9|35
1626785310000|2021-07-20 12:48:30|745784.8|744784.8|745772|744772|746281.2|744784.8|745760|744257.2|31
1626785320000|2021-07-20 12:48:40|745772.7|744772.7|745737.5|744737.5|746234.5|744772.7|745726|744232.3|32
1626785330000|2021-07-20 12:48:50|745731.4|744731.4|745723.4|744723.4|745735.7|744735.7|745710|744710|31
1626785340000|2021-07-20 12:49:00|745722.8|744722.8|745735.5|744735.5|746229.8|744735.5|745687.2|744193.5|36
1626785350000|2021-07-20 12:49:10|745735.8|744735.8|746244.9|744244.9|746244.9|744746.8|745721.8|744235.7|36
1626785360000|2021-07-20 12:49:20|746245|744245|746269.9|744269.9|746285.3|744772|745714.6|744235.7|29
1626785370000|2021-07-20 12:49:30|746266.7|744266.7|745752.5|744752.5|746270.3|744763.4|745729.3|744266.7|31
1626785380000|2021-07-20 12:49:40|745750.6|744750.6|745675.5|744675.5|746225.6|744750.6|745667.3|744221.7|35
1626785390000|2021-07-20 12:49:50|745675.6|744675.6|745629.3|744629.3|745678.1|744678.1|745617.5|744617.5|29
1626785400000|2021-07-20 12:50:00|745629|744629|745655.1|744655.1|746163.5|744680.3|745629|744163.5|27
1626785410000|2021-07-20 12:50:10|745653|744653|745434.9|744434.9|745952.8|744653|745413.1|743918.4|38
1626785420000|2021-07-20 12:50:20|745437.4|744437.4|745390|744390|745924.6|744443.4|745375.3|743892.5|38
1626785430000|2021-07-20 12:50:30|745387.7|744387.7|745360.1|744360.1|745393.5|744393.5|745338.6|744338.6|30
1626785440000|2021-07-20 12:50:40|745341.6|744341.6|745439.4|744439.4|745449.4|744449.4|745337.4|744337.4|31
1626785450000|2021-07-20 12:50:50|745442.9|744442.9|745527.8|744527.8|746040.1|744531.4|745442.9|743990.7|35
1626785460000|2021-07-20 12:51:00|745526.9|744526.9|745481.8|744481.8|746016.5|744526.9|745469.2|744013.6|30
1626785470000|2021-07-20 12:51:10|745477|744477|745454.2|744454.2|746015.4|744518.9|745453.6|743955.9|35
1626785480000|2021-07-20 12:51:20|745458.8|744458.8|745455.4|744455.4|745458.8|744458.8|745448.2|744448.2|23
1626785490000|2021-07-20 12:51:30|745457|744457|745520|744520|746027.2|744529.8|745457|744005.9|36
1626785500000|2021-07-20 12:51:40|745521.3|744521.3|745500.7|744500.7|745521.6|744521.6|745464.4|744464.4|35
1626785510000|2021-07-20 12:51:50|745482.2|744482.2|745983.2|743983.2|746001.9|744500.3|745464.2|743973.9|36
1626785520000|2021-07-20 12:52:00|745980.9|743980.9|745481.6|744481.6|745980.9|744494.2|745467.4|743974.7|32
1626785530000|2021-07-20 12:52:10|745479.9|744479.9|745379.8|744379.8|745875.4|744479.9|745370.6|743875.4|31
1626785540000|2021-07-20 12:52:20|745379|744379|745377.7|744377.7|745379|744379|745360.1|744360.1|33
1626785550000|2021-07-20 12:52:30|745377.8|744377.8|745376.9|744376.9|745866.6|744380.6|745340|743864.5|35
1626785560000|2021-07-20 12:52:40|745372.3|744372.3|745305.8|744305.8|745374.7|744374.7|745295.1|744295.1|33
1626785570000|2021-07-20 12:52:50|745309.4|744309.4|745864.6|743864.6|745877|744374.3|745293.2|743859.7|32
1626785580000|2021-07-20 12:53:00|745864.1|743864.1|745366.2|744366.2|745865.1|744369.7|745355.7|743862.7|26
1626785590000|2021-07-20 12:53:10|745364.4|744364.4|745390.3|744390.3|745894.3|744400.2|745364.4|743891.8|35
1626785600000|2021-07-20 12:53:20|745388.4|744388.4|745335.8|744335.8|745839.4|744400.1|745326.2|743814.5|34
1626785610000|2021-07-20 12:53:30|745333.7|744333.7|745882.7|743882.7|745892.3|744381.4|745333.7|743880.8|36
1626785620000|2021-07-20 12:53:40|745883|743883|745468.3|744468.3|745898|744478.8|745386.9|743883|31
1626785630000|2021-07-20 12:53:50|745467.3|744467.3|745913.1|743913.1|746043.7|744552.9|745383|743877.5|38
1626785640000|2021-07-20 12:54:00|745912.9|743912.9|745457|744457|745929|744457|745310.9|743885.6|39
1626785650000|2021-07-20 12:54:10|745965.9|743965.9|746118.8|744118.8|746138.4|744627.7|745482.3|743957.3|39
1626785660000|2021-07-20 12:54:20|746137|744137|746086.2|744086.2|746137|744620|745587|744033.4|33
1626785670000|2021-07-20 12:54:30|746085.2|744085.2|746132|744132|746132.6|744631.3|745545.9|744043.9|28
1626785680000|2021-07-20 12:54:40|746134.7|744134.7|746018.1|744018.1|746134.7|744597.5|745559.9|743989.1|36
1626785690000|2021-07-20 12:54:50|746019.4|744019.4|746169.1|744169.1|746172.3|744670.8|745533.4|744016.7|35
1626785700000|2021-07-20 12:55:00|746172|744172|746153.2|744153.2|746177.2|744650.6|745604|744111|33
1626785710000|2021-07-20 12:55:10|746154.6|744154.6|745811.7|744811.7|746314.1|744811.7|745544.7|744061.4|37
1626785720000|2021-07-20 12:55:20|745804.6|744804.6|745646.5|744646.5|746299.1|744804.6|745629.6|744115.6|39
1626785730000|2021-07-20 12:55:30|746151.5|744151.5|745671.4|744671.4|746234.3|744674.3|745671.4|744146.5|36
1626785740000|2021-07-20 12:55:40|745670.4|744670.4|745649.1|744649.1|746188.6|744703.6|745639.6|744116.1|32
1626785750000|2021-07-20 12:55:50|746149.1|744149.1|745845.4|744845.4|746345.7|744845.4|745699|744149.1|35
1626785760000|2021-07-20 12:56:00|745850|744850|745751.1|744751.1|746354.2|744850|745733.2|744221|38
1626785770000|2021-07-20 12:56:10|745760.2|744760.2|745847|744847|746368.4|744899.6|745760.2|744248.1|39
1626785780000|2021-07-20 12:56:20|745842.9|744842.9|745801.7|744801.7|746380.5|744863.9|745792.3|744335.3|36
1626785790000|2021-07-20 12:56:30|745806.9|744806.9|745822.5|744822.5|745831.4|744831.4|745806.9|744806.9|31
1626785800000|2021-07-20 12:56:40|746318.2|744318.2|746225.7|744225.7|746347.9|744843.5|745738.9|744219.4|36
1626785810000|2021-07-20 12:56:50|746226.7|744226.7|745707.7|744707.7|746226.7|744747.2|745695.8|744226.7|31
1626785820000|2021-07-20 12:57:00|746204.4|744204.4|746092.7|744092.7|746204.4|744703.2|745533.8|744071.2|34
1626785830000|2021-07-20 12:57:10|746088.4|744088.4|746035.6|744035.6|746093.8|744546.2|745542.6|744035.6|34
1626785840000|2021-07-20 12:57:20|746035|744035|746092.7|744092.7|746092.7|744573.5|745534.2|744035|36
1626785850000|2021-07-20 12:57:30|746091.7|744091.7|745526.9|744526.9|746091.7|744593.3|745486.6|743984.3|36
1626785860000|2021-07-20 12:57:40|745516.5|744516.5|745353.8|744353.8|745866.7|744526.7|745336.5|743859.9|30
1626785870000|2021-07-20 12:57:50|745355.1|744355.1|745715.5|743715.5|745883|744396.3|745219.4|743712.9|34
1626785880000|2021-07-20 12:58:00|745715|743715|745361|744361|745753.6|744371|745217|743703.8|32
1626785890000|2021-07-20 12:58:10|745353.8|744353.8|745673.8|743673.8|745906.7|744364.5|745180|743666.3|35
1626785900000|2021-07-20 12:58:20|745665|743665|745193.3|744193.3|745700.7|744194.5|745175.9|743665|37
1626785910000|2021-07-20 12:58:30|745184.7|744184.7|745713.5|743713.5|745713.5|744210|745142.4|743628.3|30
1626785920000|2021-07-20 12:58:40|745717.4|743717.4|745701|743701|745728.1|743728.1|745695.5|743695.5|35
1626785930000|2021-07-20 12:58:50|745700.4|743700.4|745218.4|744218.4|745703.8|744218.4|745105|743648|33
1626785940000|2021-07-20 12:59:00|745234.8|744234.8|745664|743664|745664|744234.8|745116.5|743598.4|35
1626785950000|2021-07-20 12:59:10|745669|743669|745777.1|743777.1|745836.8|744317.2|745201.1|743655.8|38
1626785960000|2021-07-20 12:59:20|745287.6|744287.6|745901.8|743901.8|745902.3|744390.1|745279|743737.3|36
1626785970000|2021-07-20 12:59:30|745903.7|743903.7|745905.1|743905.1|745951.5|743951.5|745877.6|743877.6|34
1626785980000|2021-07-20 12:59:40|745903.2|743903.2|745993.9|743993.9|746017.2|744522.5|745469.4|743890.7|36
1626785990000|2021-07-20 12:59:50|745996.5|743996.5|745409.9|744409.9|745998|744434.3|745355|743867.4|34
1626786000000|2021-07-20 13:00:00|745418.6|744418.6|745435.5|744435.5|745965|744456.8|745298.6|743829.3|36
1626786010000|2021-07-20 13:00:10|745437.5|744437.5|745873.7|743873.7|745962.7|744462.8|745297.1|743817.5|30
1626786020000|2021-07-20 13:00:20|745905.4|743905.4|745344.9|744344.9|745938.3|744455.8|745344.8|743901.4|33
1626786030000|2021-07-20 13:00:30|745341.6|744341.6|745736.8|743736.8|745778.1|744341.6|745288.9|743719.9|38
1626786040000|2021-07-20 13:00:40|745738.6|743738.6|745325.3|744325.3|745850.5|744333.6|745167.7|743664.5|35
1626786050000|2021-07-20 13:00:50|745325.5|744325.5|745951.5|743951.5|745951.5|744417|745325.5|743836.7|32
1626786060000|2021-07-20 13:01:00|745950.9|743950.9|745923.7|743923.7|745965|744432.4|745432.4|743907.8|33
1626786070000|2021-07-20 13:01:10|745911.5|743911.5|745824.8|743824.8|745965.4|744285|745285|743767.4|35
1626786080000|2021-07-20 13:01:20|745849.3|743849.3|745805.2|743805.2|745881.3|743881.3|745796.3|743796.3|39
1626786090000|2021-07-20 13:01:30|745801.5|743801.5|745950.9|743950.9|745950.9|743950.9|745801.5|743801.5|33
1626786100000|2021-07-20 13:01:40|745943.1|743943.1|745954.1|743954.1|745965.5|743965.5|745915.2|743915.2|36
1626786110000|2021-07-20 13:01:50|745961.1|743961.1|745951.6|743951.6|745962.5|743962.5|745938.1|743938.1|34
1626786120000|2021-07-20 13:02:00|745949.7|743949.7|745505.5|744505.5|746000.1|744505.5|745466.3|743949|31
1626786130000|2021-07-20 13:02:10|745503.7|744503.7|745502.4|744502.4|746003.5|744515.5|745472.8|743956.5|35
1626786140000|2021-07-20 13:02:20|745989.6|743989.6|745508.3|744508.3|746016.2|744526.7|745500.3|743980.5|27
1626786150000|2021-07-20 13:02:30|745507.8|744507.8|746122.8|744122.8|746122.8|744644.2|745507.6|744105.2|31
1626786160000|2021-07-20 13:02:40|746106.1|744106.1|746048|744048|746153.4|744663.9|745510|744036.5|39
1626786170000|2021-07-20 13:02:50|745535.8|744535.8|745862.7|743862.7|746048.4|744535.8|745348.2|743834.5|34
1626786180000|2021-07-20 13:03:00|745865.5|743865.5|745730.3|743730.3|745865.5|744389|745234.7|743720.9|37
1626786190000|2021-07-20 13:03:10|745238.6|744238.6|745779.9|743779.9|745789.3|744292.1|745238.6|743769.4|32
1626786200000|2021-07-20 13:03:20|745774.1|743774.1|745767|743767|745781.8|744265.4|745253.7|743758.7|30
1626786210000|2021-07-20 13:03:30|745764.8|743764.8|745783.9|743783.9|745789.5|744257.3|745246.1|743748.8|32
1626786220000|2021-07-20 13:03:40|745775.8|743775.8|745943.1|743943.1|745943.1|744290.3|745254.6|743772.7|30
1626786230000|2021-07-20 13:03:50|745465.9|744465.9|745905.2|743905.2|745973.6|744474.3|745400.7|743895.8|34
1626786240000|2021-07-20 13:04:00|745897.2|743897.2|745907.1|743907.1|745913.8|744428|745392.3|743871.8|38
1626786250000|2021-07-20 13:04:10|745419.5|744419.5|745538.1|744538.1|745953.1|744553.8|745419.5|743923.4|30
1626786260000|2021-07-20 13:04:20|745539.2|744539.2|745484.6|744484.6|745543.5|744543.5|745484.6|744484.6|21
1626786270000|2021-07-20 13:04:30|745492.6|744492.6|745993.5|743993.5|745997.5|744554.8|745464.6|743965|32
1626786280000|2021-07-20 13:04:40|746007.4|744007.4|745352.8|744352.8|746007.4|744481.6|745312.1|743964.7|32
1626786290000|2021-07-20 13:04:50|745351.9|744351.9|745374.9|744374.9|745919.4|744405.3|745347.9|743874.4|26
1626786300000|2021-07-20 13:05:00|745865|743865|745316.2|744316.2|745883.8|744381.8|745315.7|743819.8|29
1626786310000|2021-07-20 13:05:10|745317.4|744317.4|745465.3|744465.3|745977.5|744476.9|745282|743812.3|35
1626786320000|2021-07-20 13:05:20|745468.5|744468.5|745978.3|743978.3|746001.8|744488.9|745457.9|743965|26
1626786330000|2021-07-20 13:05:30|745979.3|743979.3|745558.5|744558.5|745988.2|744575|745470.5|743978.1|38
1626786340000|2021-07-20 13:05:40|745560.5|744560.5|745522.9|744522.9|745569.9|744569.9|745519.4|744519.4|29
1626786350000|2021-07-20 13:05:50|745527.4|744527.4|745576.8|744576.8|745585.4|744585.4|745510.1|744510.1|31
1626786360000|2021-07-20 13:06:00|745578.6|744578.6|745641.4|744641.4|745662.4|744662.4|745577.5|744577.5|34
1626786370000|2021-07-20 13:06:10|745640.6|744640.6|745707.6|744707.6|746172|744798.3|745615.9|744168.3|33
1626786380000|2021-07-20 13:06:20|745697.5|744697.5|745693.9|744693.9|746219|744710.5|745690.7|744199.7|31
1626786390000|2021-07-20 13:06:30|745689.5|744689.5|745687.2|744687.2|746214.8|744707.9|745646|744137.5|30
1626786400000|2021-07-20 13:06:40|745686.7|744686.7|745720.8|744720.8|746186.6|744733.8|745669.6|744174.2|32
1626786410000|2021-07-20 13:06:50|745705.5|744705.5|745701|744701|746206.3|744714.8|745699|744199.8|29
1626786420000|2021-07-20 13:07:00|745700.8|744700.8|745706.3|744706.3|745707.6|744707.6|745695.5|744695.5|28
1626786430000|2021-07-20 13:07:10|745705.6|744705.6|745694.4|744694.4|745705.9|744705.9|745692.6|744692.6|30
1626786440000|2021-07-20 13:07:20|745704.8|744704.8|746211.6|744211.6|746211.6|744719.6|745686|744211.6|31
1626786450000|2021-07-20 13:07:30|746208.8|744208.8|745686.8|744686.8|746208.8|744724.5|745686.8|744204.5|29
1626786460000|2021-07-20 13:07:40|745680.8|744680.8|745633.9|744633.9|746200.3|744709.9|745573.1|744072.8|33
1626786470000|2021-07-20 13:07:50|745637.1|744637.1|745701.5|744701.5|746202.2|744701.5|745628.8|744181|30
1626786480000|2021-07-20 13:08:00|745695.7|744695.7|745754.5|744754.5|746263.7|744761.3|745689.1|744243.1|31
1626786490000|2021-07-20 13:08:10|745761.4|744761.4|745790.7|744790.7|745794.4|744794.4|745749.7|744749.7|33
1626786500000|2021-07-20 13:08:20|745789.1|744789.1|745796|744796|746287.6|744823|745764.8|744272.1|32
1626786510000|2021-07-20 13:08:30|745795.6|744795.6|745784.1|744784.1|745797.5|744797.5|745779.2|744779.2|25
1626786520000|2021-07-20 13:08:40|745782.9|744782.9|745780|744780|746302.9|744808.4|745773.3|744279.9|30
1626786530000|2021-07-20 13:08:50|745771.6|744771.6|745872.3|744872.3|746302.1|744875.5|745751.2|744259.1|33
1626786540000|2021-07-20 13:09:00|745870.6|744870.6|745889.9|744889.9|745890.5|744890.5|745870.1|744870.1|30
1626786550000|2021-07-20 13:09:10|745887.7|744887.7|745883.1|744883.1|746420|744951.7|745882.9|744415.6|30
1626786560000|2021-07-20 13:09:20|746389.5|744389.5|745921.2|744921.2|746391.7|744923.8|745904.2|744386.1|26
1626786570000|2021-07-20 13:09:30|745914.8|744914.8|745895.1|744895.1|746396.7|744919.1|745891.3|744390.4|24
1626786580000|2021-07-20 13:09:40|745897|744897|745919.9|744919.9|746422.7|744953|745897|744377.3|37
1626786590000|2021-07-20 13:09:50|746421.1|744421.1|745910.8|744910.8|746435.8|744946.3|745893.6|744417.7|32
1626786600000|2021-07-20 13:10:00|745907.5|744907.5|745906.1|744906.1|746415.5|744925.7|745863.9|744415.5|38
1626786610000|2021-07-20 13:10:10|745876.6|744876.6|745874.2|744874.2|746381.5|744877.7|745854.9|744364.6|28
1626786620000|2021-07-20 13:10:20|745875.3|744875.3|745964.9|744964.9|746470.8|744982.5|745875.3|744469|31
1626786630000|2021-07-20 13:10:30|745974.9|744974.9|745954.1|744954.1|745987.8|744987.8|745954.1|744954.1|27
1626786640000|2021-07-20 13:10:40|745949.8|744949.8|745892|744892|746445|744949.8|745872.8|744373.9|30
1626786650000|2021-07-20 13:10:50|745882.1|744882.1|745976.3|744976.3|746462.4|744983.1|745882.1|744462.4|35
1626786660000|2021-07-20 13:11:00|745980.4|744980.4|745952.9|744952.9|745986.2|744986.2|745950.4|744950.4|32
1626786670000|2021-07-20 13:11:10|745949.1|744949.1|745936.8|744936.8|745956.2|744956.2|745936.8|744936.8|33
1626786680000|2021-07-20 13:11:20|745937.6|744937.6|745927.9|744927.9|745951.2|744951.2|745905.9|744905.9|35
1626786690000|2021-07-20 13:11:30|745930.1|744930.1|745951.4|744951.4|745974.4|744974.4|745928.3|744928.3|34
1626786700000|2021-07-20 13:11:40|745960.3|744960.3|745966.4|744966.4|746455.3|744996.5|745943.7|744455.3|36
1626786710000|2021-07-20 13:11:50|745967.2|744967.2|745994.3|744994.3|745994.3|744994.3|745961|744961|19
1626786720000|2021-07-20 13:12:00|745967.2|744967.2|745936.4|744936.4|746460.9|744986.6|745921.2|744456.1|34
1626786730000|2021-07-20 13:12:10|745932.5|744932.5|745918.8|744918.8|746415.8|744932.5|745907.9|744412.6|29
1626786740000|2021-07-20 13:12:20|745917.7|744917.7|745955.6|744955.6|746466.6|744965.6|745914.3|744446.4|34
1626786750000|2021-07-20 13:12:30|745952.7|744952.7|745960.9|744960.9|745960.9|744960.9|745940.6|744940.6|32
1626786760000|2021-07-20 13:12:40|745959.2|744959.2|746011.1|745011.1|746478.4|745019.3|745956.7|744453.5|38
1626786770000|2021-07-20 13:12:50|746012.4|745012.4|745999.9|744999.9|746020.7|745020.7|745995.1|744995.1|39
1626786780000|2021-07-20 13:13:00|745999.7|744999.7|745988.6|744988.6|746479.3|745012.1|745962|744479.3|37
1626786790000|2021-07-20 13:13:10|746488.7|744488.7|746078.7|745078.7|746622.4|745126.3|745993.8|744488.7|37
1626786800000|2021-07-20 13:13:20|746083.6|745083.6|746692.1|744692.1|746692.1|745194.1|746071|744582.3|39
1626786810000|2021-07-20 13:13:30|746191.2|745191.2|746193.1|745193.1|746685.9|745221.5|746163.5|744685.9|37
1626786820000|2021-07-20 13:13:40|746193.8|745193.8|746202.4|745202.4|746227.9|745227.9|746193.8|745193.8|34
1626786830000|2021-07-20 13:13:50|746197.5|745197.5|746222.9|745222.9|746224.5|745224.5|746188.8|745188.8|27
1626786840000|2021-07-20 13:14:00|746218.6|745218.6|746260.2|745260.2|746262.6|745262.6|746199|745199|34
1626786850000|2021-07-20 13:14:10|746258.1|745258.1|746266.3|745266.3|746272.2|745272.2|746238.6|745238.6|36
1626786860000|2021-07-20 13:14:20|746284.4|745284.4|746297.2|745297.2|746304.6|745304.6|746266|745266|34
1626786870000|2021-07-20 13:14:30|746315.5|745315.5|746295|745295|746315.5|745315.5|746282.5|745282.5|32
1626786880000|2021-07-20 13:14:40|746303.3|745303.3|746252.6|745252.6|746311.5|745311.5|746239.6|745239.6|32
1626786890000|2021-07-20 13:14:50|746252.9|745252.9|746255.7|745255.7|746263.6|745263.6|746225.6|745225.6|31
1626786900000|2021-07-20 13:15:00|746276.7|745276.7|746266.9|745266.9|746818.4|745327|746265.8|744818.4|40
1626786910000|2021-07-20 13:15:10|746270.8|745270.8|746282.5|745282.5|746288.2|745288.2|746243.5|745243.5|39
1626786920000|2021-07-20 13:15:20|746281.5|745281.5|746784.9|744784.9|746821.7|745363.1|746268.5|744784.9|38
1626786930000|2021-07-20 13:15:30|746290.2|745290.2|746274.3|745274.3|746818.2|745336.8|746273.1|744774.3|38
1626786940000|2021-07-20 13:15:40|746277.3|745277.3|746697.5|744697.5|746759.4|745277.7|746209.3|744697.5|37
1626786950000|2021-07-20 13:15:50|746711.6|744711.6|746673.4|744673.4|746711.6|745222|746146.9|744641.7|38
1626786960000|2021-07-20 13:16:00|746671.9|744671.9|746163|745163|746692.2|745198.2|746144.7|744654.9|38
1626786970000|2021-07-20 13:16:10|746158.9|745158.9|746193.7|745193.7|746708.1|745210.6|746158.2|744664.3|31
1626786980000|2021-07-20 13:16:20|746195.4|745195.4|746755.3|744755.3|746772.4|745265|746195.4|744721.9|36
1626786990000|2021-07-20 13:16:30|746751.9|744751.9|746266.4|745266.4|746761.1|745267.6|746257.6|744751.9|30
1626787000000|2021-07-20 13:16:40|746304.2|745304.2|746827.8|744827.8|746827.8|745342.6|746284.2|744779.2|34
1626787010000|2021-07-20 13:16:50|746821.9|744821.9|746461.8|745461.8|746928.5|745461.8|746319.6|744821.9|35
1626787020000|2021-07-20 13:17:00|746463.6|745463.6|746501.6|745501.6|746987.9|745524.9|746458.9|744961.6|37
1626787030000|2021-07-20 13:17:10|746478|745478|746438.9|745438.9|747011.9|745501.4|746438.4|744976.8|36
1626787040000|2021-07-20 13:17:20|746448.1|745448.1|746504.5|745504.5|746974.8|745504.5|746426.3|744936.5|37
1626787050000|2021-07-20 13:17:30|746506.4|745506.4|746498.4|745498.4|746517.6|745517.6|746490.8|745490.8|29
1626787060000|2021-07-20 13:17:40|746494.1|745494.1|746476.9|745476.9|746496.6|745496.6|746469.8|745469.8|28
1626787070000|2021-07-20 13:17:50|746476.5|745476.5|746463.7|745463.7|746955.3|745497.3|746459.4|744955.3|27
1626787080000|2021-07-20 13:18:00|746461.8|745461.8|746465.9|745465.9|746469.4|745469.4|746456|745456|32
1626787090000|2021-07-20 13:18:10|746467.4|745467.4|746476.1|745476.1|746479.4|745479.4|746463.2|745463.2|24
1626787100000|2021-07-20 13:18:20|746459.6|745459.6|746457.4|745457.4|746943.4|745459.6|746436|744943.4|33
1626787110000|2021-07-20 13:18:30|746447.8|745447.8|746497.3|745497.3|746965.4|745497.3|746447.8|744946.4|32
1626787120000|2021-07-20 13:18:40|746489.8|745489.8|746490.1|745490.1|746496.6|745496.6|746475.9|745475.9|23
1626787130000|2021-07-20 13:18:50|746491.3|745491.3|746951.8|744951.8|747006.8|745541.2|746453.5|744951.8|36
1626787140000|2021-07-20 13:19:00|746981.5|744981.5|746427.4|745427.4|746981.5|745458.4|746418.8|744966.8|38
1626787150000|2021-07-20 13:19:10|746427|745427|746434.2|745434.2|746924.8|745442.6|746397.1|744924.8|33
1626787160000|2021-07-20 13:19:20|746432.2|745432.2|746400.5|745400.5|746457.4|745457.4|746395.1|745395.1|34
1626787170000|2021-07-20 13:19:30|746410.2|745410.2|746528.7|745528.7|747040.5|745541.2|746410.2|745040.5|31
1626787180000|2021-07-20 13:19:40|746525.9|745525.9|746538.2|745538.2|746566.8|745566.8|746523.8|745523.8|40
1626787190000|2021-07-20 13:19:50|746547.1|745547.1|746752.1|745752.1|747135|745752.1|746525.3|745108.1|39
1626787200000|2021-07-20 13:20:00|746741|745741|746847|745847|746860.5|745860.5|746739.2|745739.2|40
1626787210000|2021-07-20 13:20:10|746849.3|745849.3|746841.3|745841.3|747277.6|745872|746779.6|745277.6|36
1626787220000|2021-07-20 13:20:20|746862.5|745862.5|746918.1|745918.1|747477.6|745980.4|746801.7|745469.6|36
1626787230000|2021-07-20 13:20:30|746915|745915|746855.4|745855.4|747369.9|745919.3|746848.3|745360|34
1626787240000|2021-07-20 13:20:40|746853.9|745853.9|746861.7|745861.7|746861.7|745861.7|746811.3|745811.3|31
1626787250000|2021-07-20 13:20:50|746862.5|745862.5|746809|745809|747345.9|745879.5|746809|745315.4|33
1626787260000|2021-07-20 13:21:00|746816.7|745816.7|747215|745215|747343.9|745837.1|746696.7|745210.9|37
1626787270000|2021-07-20 13:21:10|747208.6|745208.6|746665.5|745665.5|747208.6|745719.7|746658.5|745176.2|35
1626787280000|2021-07-20 13:21:20|746671|745671|746627.6|745627.6|747170.5|745682.1|746615.7|745132.2|39
1626787290000|2021-07-20 13:21:30|746621.2|745621.2|746586.8|745586.8|747146.2|745643.3|746586.8|745146.2|37
1626787300000|2021-07-20 13:21:40|746584.4|745584.4|747058|745058|747085.9|745588.5|746559|745052.5|37
1626787310000|2021-07-20 13:21:50|747058.3|745058.3|747139.5|745139.5|747152.7|745572.7|746559.5|745058.3|39
1626787320000|2021-07-20 13:22:00|747147.7|745147.7|746649.8|745649.8|747166.7|745664.7|746649.8|745118.6|38
1626787330000|2021-07-20 13:22:10|746648|745648|747094.9|745094.9|747136.1|745650.6|746605.5|745094.9|35
1626787340000|2021-07-20 13:22:20|747088.6|745088.6|746621.7|745621.7|747155.1|745646.3|746584.1|745055.2|38
1626787350000|2021-07-20 13:22:30|747164.6|745164.6|747197|745197|747208.8|745703.8|746649.5|745141.7|37
1626787360000|2021-07-20 13:22:40|747202.8|745202.8|746651.3|745651.3|747202.8|745704.2|746651.3|745164.4|35
1626787370000|2021-07-20 13:22:50|747143.3|745143.3|746718.2|745718.2|747216.4|745719.1|746644.1|745143.3|36
1626787380000|2021-07-20 13:23:00|746724.1|745724.1|747246.5|745246.5|747269.6|745746.6|746723|745234.2|34
1626787390000|2021-07-20 13:23:10|746751.2|745751.2|746769.6|745769.6|747280.1|745782.7|746750|745247.6|38
1626787400000|2021-07-20 13:23:20|746766.4|745766.4|747247.4|745247.4|747292.6|745790.8|746750.4|745246.8|30
1626787410000|2021-07-20 13:23:30|747257.1|745257.1|747213.3|745213.3|747257.1|745746.2|746701.4|745201.5|39
1626787420000|2021-07-20 13:23:40|747221.7|745221.7|747239.9|745239.9|747246.7|745765.5|746761|745199.7|31
1626787430000|2021-07-20 13:23:50|747223|745223|747214.6|745214.6|747232.4|745232.4|747210|745210|34
1626787440000|2021-07-20 13:24:00|747215.1|745215.1|747234.7|745234.7|747246.9|745718.3|746718.3|745208.1|31
1626787450000|2021-07-20 13:24:10|747240.6|745240.6|747214.5|745214.5|747257.3|745738.9|746731.6|745214.1|31
1626787460000|2021-07-20 13:24:20|747214.3|745214.3|747227.9|745227.9|747248.9|745721.9|746707.8|745205|34
1626787470000|2021-07-20 13:24:30|747219.7|745219.7|746716|745716|747241.8|745716|746699.5|745208.9|33
1626787480000|2021-07-20 13:24:40|747209.7|745209.7|746723.8|745723.8|747209.7|745736.3|746685.7|745172|27
1626787490000|2021-07-20 13:24:50|746730.1|745730.1|747233.3|745233.3|747240.7|745730.1|746693|745219.1|33
1626787500000|2021-07-20 13:25:00|747228.8|745228.8|746760.8|745760.8|747256.8|745765.9|746723.7|745228.8|32
1626787510000|2021-07-20 13:25:10|746759.5|745759.5|747233|745233|747247.9|745759.5|746734.1|745228.7|24
1626787520000|2021-07-20 13:25:20|746733|745733|746698.3|745698.3|747222.4|745733|746698.3|745186.1|23
1626787530000|2021-07-20 13:25:30|746697|745697|747145.7|745145.7|747157.1|745698.7|746645|745136.5|25
1626787540000|2021-07-20 13:25:40|747140.8|745140.8|746661.7|745661.7|747156.1|745677.1|746656.7|745140.8|24
1626787550000|2021-07-20 13:25:50|747168.4|745168.4|747243.5|745243.5|747250|745695|746648.7|745142.3|26
1626787560000|2021-07-20 13:26:00|746735.3|745735.3|746858.5|745858.5|747311.2|745858.5|746727.9|745216.6|28
1626787570000|2021-07-20 13:26:10|746852.2|745852.2|746804|745804|747365.9|745852.2|746804|745315.8|26
1626787580000|2021-07-20 13:26:20|746817.4|745817.4|746898|745898|747247.1|745899.8|746743.4|745233.6|29
1626787590000|2021-07-20 13:26:30|746892.3|745892.3|746886.3|745886.3|746899.7|745899.7|746878.4|745878.4|20
1626787600000|2021-07-20 13:26:40|746887|745887|746930.9|745930.9|746937.9|745937.9|746885.2|745885.2|20
1626787610000|2021-07-20 13:26:50|746932|745932|747096.6|745096.6|747412|745932|746540.4|745086.5|28
1626787620000|2021-07-20 13:27:00|747069|745069|747063.4|745063.4|747084|745573.8|746573.8|745056.2|27
1626787630000|2021-07-20 13:27:10|747063.3|745063.3|746544.3|745544.3|747080.1|745593.1|746544.3|745048.3|25
1626787640000|2021-07-20 13:27:20|746467.3|745467.3|746476.4|745476.4|747017.9|745516.9|746463.2|745017.9|27
1626787650000|2021-07-20 13:27:30|746463.3|745463.3|746457|745457|746976.2|745491.1|746363|744849|24
1626787660000|2021-07-20 13:27:40|746961|744961|746318.7|745318.7|746961|745331.1|746287.8|744792.3|28
1626787670000|2021-07-20 13:27:50|746812.1|744812.1|746319|745319|746867.7|745366.2|746293.7|744812.1|26
1626787680000|2021-07-20 13:28:00|746323.6|745323.6|746287|745287|746769.1|745355.1|746260|744766.6|26
1626787690000|2021-07-20 13:28:10|746269.8|745269.8|746793|744793|746829.2|745329|746246|744793|26
1626787700000|2021-07-20 13:28:20|746314.3|745314.3|746487.8|745487.8|746904|745487.8|746314.3|744820.6|27
1626787710000|2021-07-20 13:28:30|746468|745468|746924.9|744924.9|746979.6|745468|746468|744910.6|28
1626787720000|2021-07-20 13:28:40|746927.1|744927.1|746885.5|744885.5|746944.3|745480.7|746422.2|744885.5|26
1626787730000|2021-07-20 13:28:50|746873.5|744873.5|746810.1|744810.1|746901.4|745391.8|746319.8|744810.1|22
1626787740000|2021-07-20 13:29:00|746312.4|745312.4|746830.6|744830.6|746847.5|745349|746312.4|744804.3|28
1626787750000|2021-07-20 13:29:10|746832.7|744832.7|746520.6|745520.6|747049.9|745520.6|746353.9|744809.7|29
1626787760000|2021-07-20 13:29:20|747005|745005|747047.2|745047.2|747047.2|745047.2|746999|744999|27
1626787770000|2021-07-20 13:29:30|747056.3|745056.3|747051.4|745051.4|747057.6|745536.2|746504.5|745027.2|26
1626787780000|2021-07-20 13:29:40|747057.4|745057.4|747072.7|745072.7|747072.7|745072.7|747032.7|745032.7|25
1626787790000|2021-07-20 13:29:50|747070.2|745070.2|746574.5|745574.5|747080.9|745583.9|746556|745051.1|22
1626787800000|2021-07-20 13:30:00|746580.8|745580.8|747074.7|745074.7|747084.4|745596.1|746562.5|745038.1|28
1626787810000|2021-07-20 13:30:10|747071.9|745071.9|747068.9|745068.9|747115.2|745627.7|746627.7|745053|29
1626787820000|2021-07-20 13:30:20|747059.2|745059.2|747009|745009|747059.4|745514.2|746505|745004.4|28
1626787830000|2021-07-20 13:30:30|746511.8|745511.8|747079.8|745079.8|747079.8|745550.4|746492.7|745013.2|28
1626787840000|2021-07-20 13:30:40|747109.1|745109.1|747082.3|745082.3|747153|745568.7|746568.7|745070|28
1626787850000|2021-07-20 13:30:50|747071.6|745071.6|747099.3|745099.3|747103.2|745103.2|747068|745068|27
1626787860000|2021-07-20 13:31:00|747096.6|745096.6|747592.4|745592.4|747619.2|745925.8|746666.8|745093.5|29
1626787870000|2021-07-20 13:31:10|747591.9|745591.9|747657.9|745657.9|747657.9|745657.9|747440|745440|28
1626787880000|2021-07-20 13:31:20|747677.5|745677.5|747630.5|745630.5|747704.6|745704.6|747613.5|745613.5|29
1626787890000|2021-07-20 13:31:30|747615.8|745615.8|747662|745662|747703.6|745703.6|747608.9|745608.9|28
1626787900000|2021-07-20 13:31:40|747664.8|745664.8|747643|745643|747674.8|745674.8|747586.8|745586.8|29
1626787910000|2021-07-20 13:31:50|747721.6|745721.6|747703|745703|747722.6|745722.6|747616.5|745616.5|29
1626787920000|2021-07-20 13:32:00|747702.5|745702.5|747793.9|745793.9|747793.9|746190.4|747139.5|745655.2|28
1626787930000|2021-07-20 13:32:10|747801.5|745801.5|747920.1|745920.1|747920.1|746368.6|747345.1|745799.1|29
1626787940000|2021-07-20 13:32:20|747385.2|746385.2|747812.7|745812.7|747913.4|746422.6|747355.2|745810.3|28
1626787950000|2021-07-20 13:32:30|747825.6|745825.6|747898.8|745898.8|747915.2|746307.4|747301.5|745793.5|28
1626787960000|2021-07-20 13:32:40|747907.4|745907.4|747968.5|745968.5|747980.5|746461.8|747461.8|745897|28
1626787970000|2021-07-20 13:32:50|747968.6|745968.6|747976.6|745976.6|747981.8|746442.1|747442.1|745929.9|28
1626787980000|2021-07-20 13:33:00|747988.5|745988.5|747452.2|746452.2|747993.8|746458|747423.8|745915|29
1626787990000|2021-07-20 13:33:10|747965.1|745965.1|748076.9|746076.9|748133.4|746448.1|747437.8|745951.7|28
1626788000000|2021-07-20 13:33:20|748077.8|746077.8|747970.9|745970.9|748114.3|746582.8|747582.8|745970.9|29
1626788010000|2021-07-20 13:33:30|747987.5|745987.5|747985.1|745985.1|748034.4|746504.1|747504.1|745963.5|27
1626788020000|2021-07-20 13:33:40|748022.2|746022.2|748114.6|746114.6|748119.1|746119.1|747988.6|745988.6|29
1626788030000|2021-07-20 13:33:50|748091|746091|748166.8|746166.8|748261.9|746261.9|748088.9|746088.9|28
1626788040000|2021-07-20 13:34:00|748173.8|746173.8|748188.3|746188.3|748204.7|746204.7|748145.6|746145.6|29
1626788050000|2021-07-20 13:34:10|748174.4|746174.4|748145.2|746145.2|748174.4|746174.4|748131.5|746131.5|29
1626788060000|2021-07-20 13:34:20|748151.5|746151.5|748018.4|746018.4|748151.5|746151.5|748018.1|746018.1|28
1626788070000|2021-07-20 13:34:30|748029.4|746029.4|748024.5|746024.5|748050.8|746050.8|747963.3|745963.3|29
1626788080000|2021-07-20 13:34:40|748034.4|746034.4|747966.9|745966.9|748096.4|746096.4|747948.8|745948.8|28
1626788090000|2021-07-20 13:34:50|747971.4|745971.4|747954.7|745954.7|748004.9|746452.1|747452.1|745944.4|29
1626788100000|2021-07-20 13:35:00|747975.3|745975.3|747939.9|745939.9|748000.6|746468.5|747441.2|745932.1|28
1626788110000|2021-07-20 13:35:10|747949.1|745949.1|747803.6|745803.6|747949.1|746453.9|747436.6|745756.8|29
1626788120000|2021-07-20 13:35:20|747806.3|745806.3|747683.3|745683.3|747807|745807|747677.1|745677.1|28
1626788130000|2021-07-20 13:35:30|747659.9|745659.9|747526.3|745526.3|747676.3|745676.3|747510.3|745510.3|29
1626788140000|2021-07-20 13:35:40|747561.8|745561.8|747506.6|745506.6|747561.8|745561.8|747485.1|745485.1|29
1626788150000|2021-07-20 13:35:50|747500.3|745500.3|747469.7|745469.7|747531.5|745531.5|747452.8|745452.8|28
1626788160000|2021-07-20 13:36:00|747441|745441|747399.9|745399.9|747490.8|745490.8|747372.9|745372.9|29
1626788170000|2021-07-20 13:36:10|747418.5|745418.5|747414.4|745414.4|747445.8|745445.8|747391.4|745391.4|28
1626788180000|2021-07-20 13:36:20|747414.1|745414.1|747388.9|745388.9|747453.5|745453.5|747388.9|745388.9|29
1626788190000|2021-07-20 13:36:30|747400.1|745400.1|747483.9|745483.9|747494.3|745494.3|747400.1|745400.1|27
1626788200000|2021-07-20 13:36:40|747480.4|745480.4|747446.9|745446.9|747519.6|745519.6|747446.9|745446.9|29
1626788210000|2021-07-20 13:36:50|747447.5|745447.5|747455.5|745455.5|747475.8|745475.8|747398.6|745398.6|28
1626788220000|2021-07-20 13:37:00|747457.6|745457.6|747529.6|745529.6|747609.8|745609.8|747457.6|745457.6|28
1626788230000|2021-07-20 13:37:10|747531.9|745531.9|747581.5|745581.5|747581.5|745581.5|747518.7|745518.7|29
1626788240000|2021-07-20 13:37:20|747585.3|745585.3|747554.6|745554.6|747595.2|745595.2|747546.6|745546.6|28
1626788250000|2021-07-20 13:37:30|747543.1|745543.1|747660.7|745660.7|747681.5|746222.8|747193.7|745540.4|29
1626788260000|2021-07-20 13:37:40|747652|745652|747830.1|745830.1|747830.1|745830.1|747650.5|745650.5|28
1626788270000|2021-07-20 13:37:50|747837.8|745837.8|747704.7|745704.7|747854.4|745854.4|747701.7|745701.7|29
1626788280000|2021-07-20 13:38:00|747749.9|745749.9|747853.5|745853.5|747861|745861|747749.9|745749.9|29
1626788290000|2021-07-20 13:38:10|747852|745852|747883.9|745883.9|747904.7|745904.7|747846.6|745846.6|28
1626788300000|2021-07-20 13:38:20|747883.5|745883.5|747879.1|745879.1|747898.4|745898.4|747874.9|745874.9|28
1626788310000|2021-07-20 13:38:30|747873.8|745873.8|747339.4|746339.4|747881.9|746366.4|747320.9|745873.8|27
1626788320000|2021-07-20 13:38:40|747343.6|746343.6|747350.5|746350.5|747842.4|746352.7|747313.6|745835.8|28
1626788330000|2021-07-20 13:38:50|747353.3|746353.3|747895.9|745895.9|747895.9|746357.2|747307.1|745802.9|27
1626788340000|2021-07-20 13:39:00|747902.1|745902.1|747917.1|745917.1|747974.9|745974.9|747902.1|745902.1|29
1626788350000|2021-07-20 13:39:10|747415.4|746415.4|747988.1|745988.1|748012.8|746488.6|747357.7|745859.7|29
1626788360000|2021-07-20 13:39:20|747974|745974|747994.4|745994.4|748014.7|746509.6|747467.3|745974|28
1626788370000|2021-07-20 13:39:30|747996.8|745996.8|747549.4|746549.4|748033.3|746549.4|747549.2|745936.5|29
1626788380000|2021-07-20 13:39:40|748036.8|746036.8|747537.2|746537.2|748054.7|746569.1|747532.8|746036.8|28
1626788390000|2021-07-20 13:39:50|747534.4|746534.4|748069.1|746069.1|748069.1|746565|747534.4|746052.2|28
1626788400000|2021-07-20 13:40:00|747566|746566|747705.7|746705.7|748200|746715.2|747566|746098.2|28
1626788410000|2021-07-20 13:40:10|747702.4|746702.4|747618.5|746618.5|748131.1|746702.4|747584.9|746127.9|28
1626788420000|2021-07-20 13:40:20|747611.3|746611.3|748039.9|746039.9|748039.9|746617.5|747503.9|746039.9|26
1626788430000|2021-07-20 13:40:30|747524.4|746524.4|747531.5|746531.5|748082.9|746581|747518.4|746031.4|28
1626788440000|2021-07-20 13:40:40|747532.5|746532.5|747528.4|746528.4|748054.1|746558|747519.9|746051.3|29
1626788450000|2021-07-20 13:40:50|747535.4|746535.4|747371.6|746371.6|747812.8|746535.4|747317.4|745812.8|27
1626788460000|2021-07-20 13:41:00|747372.2|746372.2|747647.9|745647.9|747786.9|746383.2|747188.7|745627.7|29
1626788470000|2021-07-20 13:41:10|747630.8|745630.8|747430.3|745430.3|747645.1|746133.7|747063.4|745430.3|27
1626788480000|2021-07-20 13:41:20|747442.7|745442.7|747541.1|745541.1|747658.3|746154.7|747063.9|745442.7|28
1626788490000|2021-07-20 13:41:30|747489.8|745489.8|747384|745384|747506.8|745506.8|747384|745384|28
1626788500000|2021-07-20 13:41:40|747382.2|745382.2|747340.1|745340.1|747403.1|745403.1|747323.9|745323.9|28
1626788510000|2021-07-20 13:41:50|747337.8|745337.8|747281.2|745281.2|747358.5|745358.5|747260.3|745260.3|28
1626788520000|2021-07-20 13:42:00|747281.6|745281.6|747338.1|745338.1|747357.3|745836.8|746836.8|745281.6|27
1626788530000|2021-07-20 13:42:10|747340|745340|747313.1|745313.1|747363.5|745363.5|747307.3|745307.3|29
1626788540000|2021-07-20 13:42:20|747298.2|745298.2|747298.4|745298.4|747350.6|745775|746767.5|745246.9|27
1626788550000|2021-07-20 13:42:30|747300.4|745300.4|746882.1|745882.1|747440|745890.6|746807.5|745292.9|27
1626788560000|2021-07-20 13:42:40|746865.4|745865.4|747348.6|745348.6|747369.4|745878.7|746865.4|745345.4|22
1626788570000|2021-07-20 13:42:50|747340.8|745340.8|747224.6|745224.6|747347.5|745757.4|746751.5|745209.1|23
1626788580000|2021-07-20 13:43:00|747225.3|745225.3|747217.6|745217.6|747297.1|745754.9|746631.7|745211.2|28
1626788590000|2021-07-20 13:43:10|747222.4|745222.4|746760.7|745760.7|747233.9|745760.7|746662.5|745174.7|28
1626788600000|2021-07-20 13:43:20|746765|745765|747253.1|745253.1|747259.5|745766.5|746703.6|745193.8|29
1626788610000|2021-07-20 13:43:30|747237.1|745237.1|747265.4|745265.4|747292|745754.8|746745|745214.1|29
1626788620000|2021-07-20 13:43:40|747259.4|745259.4|746811.5|745811.5|747290.5|745811.5|746752.2|745238|27
1626788630000|2021-07-20 13:43:50|747295.5|745295.5|746753.8|745753.8|747295.5|745794|746748.7|745243.3|27
1626788640000|2021-07-20 13:44:00|746763.2|745763.2|747388.7|745388.7|747388.7|745808.6|746755.1|745247.4|27
1626788650000|2021-07-20 13:44:10|747394|745394|747386.9|745386.9|747423.5|745902.6|746902.6|745342.6|29
1626788660000|2021-07-20 13:44:20|747393.6|745393.6|747410.7|745410.7|747449.1|745974.7|746905.8|745384.5|28
1626788670000|2021-07-20 13:44:30|747369.1|745369.1|747280.1|745280.1|747369.1|745369.1|747255.6|745255.6|27
1626788680000|2021-07-20 13:44:40|747291.9|745291.9|747303.6|745303.6|747303.6|745303.6|747281.3|745281.3|28
1626788690000|2021-07-20 13:44:50|747327.6|745327.6|747407|745407|747417.6|745417.6|747309.8|745309.8|27
1626788700000|2021-07-20 13:45:00|747416.4|745416.4|746884.1|745884.1|747431.2|745884.1|746884.1|745369.5|28
1626788710000|2021-07-20 13:45:10|747384.2|745384.2|747318|745318|747384.2|745384.2|747306.7|745306.7|28
1626788720000|2021-07-20 13:45:20|747315.7|745315.7|747316|745316|747387.2|745862.2|746847.4|745302.1|29
1626788730000|2021-07-20 13:45:30|747354|745354|747158.6|745158.6|747362.7|745848.4|746669|745158.6|27
1626788740000|2021-07-20 13:45:40|747158.7|745158.7|746683|745683|747254.1|745742.8|746668.9|745158.7|28
1626788750000|2021-07-20 13:45:50|746679.7|745679.7|747140.1|745140.1|747231.5|745710.1|746624.9|745133.7|25
1626788760000|2021-07-20 13:46:00|747129.7|745129.7|747082|745082|747130.9|745130.9|747052.7|745052.7|29
1626788770000|2021-07-20 13:46:10|747095.8|745095.8|746990.1|744990.1|747095.8|745440.5|746423|744938.7|28
1626788780000|2021-07-20 13:46:20|746970.2|744970.2|746844|744844|746970.2|744970.2|746824.2|744824.2|29
1626788790000|2021-07-20 13:46:30|746838.7|744838.7|746842.6|744842.6|746859.9|744859.9|746822.8|744822.8|29
1626788800000|2021-07-20 13:46:40|746839.8|744839.8|746756|744756|746853.1|744853.1|746756|744756|27
1626788810000|2021-07-20 13:46:50|746752.7|744752.7|746342.5|745342.5|746823|745342.5|746292.6|744726.2|29
1626788820000|2021-07-20 13:47:00|746837.1|744837.1|746321.7|745321.7|746837.1|745331|746283.6|744795.8|25
1626788830000|2021-07-20 13:47:10|746821.3|744821.3|746801.3|744801.3|746866.7|745344.9|746309.1|744786.1|29
1626788840000|2021-07-20 13:47:20|746800.8|744800.8|746708.6|744708.6|746800.8|745229.7|746214.4|744705.4|25
1626788850000|2021-07-20 13:47:30|746224|745224|746739.4|744739.4|746762.8|745264.4|746201.7|744698|23
1626788860000|2021-07-20 13:47:40|746209.2|745209.2|746257.4|745257.4|746749.8|745268.3|746197|744733.6|26
1626788870000|2021-07-20 13:47:50|746252|745252|746773.2|744773.2|746773.2|745287.9|746228.3|744773.2|28
1626788880000|2021-07-20 13:48:00|746748.7|744748.7|746581.4|744581.4|746748.7|745242.7|746051.1|744551|28
1626788890000|2021-07-20 13:48:10|746586.2|744586.2|746629.6|744629.6|746666.3|745143.6|746143.6|744561.3|29
1626788900000|2021-07-20 13:48:20|746613.4|744613.4|746656.3|744656.3|746677.6|744677.6|746596.8|744596.8|29
1626788910000|2021-07-20 13:48:30|746655.8|744655.8|746742.6|744742.6|746769.2|745256.6|746256.6|744648|27
1626788920000|2021-07-20 13:48:40|746746.1|744746.1|746741.6|744741.6|746751.5|745250.3|746238.5|744711.2|27
1626788930000|2021-07-20 13:48:50|746744.2|744744.2|746717.9|744717.9|746758.6|745071.6|746071.6|744572.6|28
1626788940000|2021-07-20 13:49:00|746714.2|744714.2|746112.2|745112.2|746737.3|745225.1|746083.3|744620.2|29
1626788950000|2021-07-20 13:49:10|746131.5|745131.5|746672.3|744672.3|746672.3|745177.7|746131.5|744672.3|25
1626788960000|2021-07-20 13:49:20|746180.2|745180.2|746671.6|744671.6|746719.8|745190.5|746175.6|744651.5|28
1626788970000|2021-07-20 13:49:30|746180.8|745180.8|746165.4|745165.4|746678.3|745185.5|746165.4|744653.6|23
1626788980000|2021-07-20 13:49:40|746183.3|745183.3|746170.8|745170.8|746661.3|745183.3|746153.5|744657.4|28
1626788990000|2021-07-20 13:49:50|746165.2|745165.2|746165.2|745165.2|746686.8|745182.1|746162.2|744658.1|25
1626789000000|2021-07-20 13:50:00|746174.6|745174.6|746845|744845|746867|745370.6|746174.6|744715.6|28
1626789010000|2021-07-20 13:50:10|746347.7|745347.7|746436.2|745436.2|746985.7|745487.7|746330.7|744856.1|27
1626789020000|2021-07-20 13:50:20|746433.1|745433.1|746433.8|745433.8|746943.5|745444.4|746422.3|744928.4|28
1626789030000|2021-07-20 13:50:30|746431.3|745431.3|746448.9|745448.9|746469.1|745469.1|746430.3|745430.3|26
1626789040000|2021-07-20 13:50:40|746953.1|744953.1|747004.1|745004.1|747034|745520.5|746495|744953.1|28
1626789050000|2021-07-20 13:50:50|746496|745496|746978|744978|746993.4|745509.1|746477.8|744978|27
1626789060000|2021-07-20 13:51:00|746427.2|745427.2|746793.2|744793.2|746942.7|745427.2|746302.7|744793.2|28
1626789070000|2021-07-20 13:51:10|746788.7|744788.7|746834.7|744834.7|746858.4|745335.3|746332.9|744779|28
1626789080000|2021-07-20 13:51:20|746832.1|744832.1|746857.1|744857.1|746865.7|745353.8|746331.3|744832.1|25
1626789090000|2021-07-20 13:51:30|746844|744844|746842.4|744842.4|746879.2|744879.2|746821.7|744821.7|27
1626789100000|2021-07-20 13:51:40|746867.8|744867.8|746844.8|744844.8|746867.8|745369.7|746342.2|744840.1|27
1626789110000|2021-07-20 13:51:50|746842.9|744842.9|746869.1|744869.1|746875.7|745347|746342|744839.8|29
1626789120000|2021-07-20 13:52:00|746875.4|744875.4|746861.3|744861.3|746914.2|745338.7|746320.3|744824.3|29
1626789130000|2021-07-20 13:52:10|746867.2|744867.2|746874.6|744874.6|746878.5|745385.1|746352.3|744835.3|27
1626789140000|2021-07-20 13:52:20|746883.1|744883.1|746843.7|744843.7|746888.9|745348|746338.4|744831|27
1626789150000|2021-07-20 13:52:30|746846.4|744846.4|746912.6|744912.6|746921.6|744921.6|746840.6|744840.6|26
1626789160000|2021-07-20 13:52:40|746927.2|744927.2|746912.3|744912.3|746927.5|744927.5|746869.2|744869.2|28
1626789170000|2021-07-20 13:52:50|746901.9|744901.9|746965.9|744965.9|747012.4|745012.4|746894.3|744894.3|26
1626789180000|2021-07-20 13:53:00|746487.1|745487.1|746972.9|744972.9|747019.1|745502|746477.2|744966.9|27
1626789190000|2021-07-20 13:53:10|746967.5|744967.5|746960|744960|746986.9|745473.9|746450.7|744953.2|25
1626789200000|2021-07-20 13:53:20|746970.3|744970.3|746436.5|745436.5|746971.9|745473.3|746428.1|744956.7|26
1626789210000|2021-07-20 13:53:30|746440.8|745440.8|746440.3|745440.3|746971.7|745450|746421.6|744950.3|25
1626789220000|2021-07-20 13:53:40|746447.8|745447.8|746442.8|745442.8|746990|745485.6|746430|744967.1|26
1626789230000|2021-07-20 13:53:50|746442.6|745442.6|746475.8|745475.8|746940.4|745488.2|746416.8|744940.4|28
1626789240000|2021-07-20 13:54:00|746512.8|745512.8|746496.1|745496.1|747023.8|745512.8|746482.7|744987.6|28
1626789250000|2021-07-20 13:54:10|746507.1|745507.1|746494.8|745494.8|747034|745523.9|746491.6|744983.6|28
1626789260000|2021-07-20 13:54:20|746497.8|745497.8|746831|744831|747036.9|745522.6|746329.4|744831|27
1626789270000|2021-07-20 13:54:30|746828.4|744828.4|746866.3|744866.3|746873.5|745368.6|746325.8|744824.5|29
1626789280000|2021-07-20 13:54:40|746868.7|744868.7|746359.4|745359.4|746879.2|745362.1|746356.8|744852|28
1626789290000|2021-07-20 13:54:50|746368.7|745368.7|746422.7|745422.7|746960.4|745448.3|746353.8|744885.4|29
1626789300000|2021-07-20 13:55:00|746424.6|745424.6|746874.5|744874.5|746944.7|745459|746349.3|744874.5|28
1626789310000|2021-07-20 13:55:10|746361.6|745361.6|746890.8|744890.8|746927.5|745425|746337.1|744843.3|26
1626789320000|2021-07-20 13:55:20|746366|745366|746874.6|744874.6|746907.3|745366|746359.9|744852|28
1626789330000|2021-07-20 13:55:30|746867.9|744867.9|746754.7|744754.7|746867.9|745338.8|746254.1|744747.6|28
1626789340000|2021-07-20 13:55:40|746759.5|744759.5|746571.2|744571.2|746759.5|745236.5|746136.4|744562.7|29
1626789350000|2021-07-20 13:55:50|746563.9|744563.9|746552.9|744552.9|746575.1|745045.1|746045.1|744537.9|28
1626789360000|2021-07-20 13:56:00|746561.2|744561.2|746036|745036|746601.5|745094.6|746020.6|744543.6|27
1626789370000|2021-07-20 13:56:10|746031.5|745031.5|745937.5|744937.5|746031.5|745031.5|745937.5|744937.5|24
1626789380000|2021-07-20 13:56:20|745923.5|744923.5|746389.2|744389.2|746460|744950.1|745842.8|744345.2|29
1626789390000|2021-07-20 13:56:30|745906.5|744906.5|745861.9|744861.9|746401.5|744906.5|745842.5|744367.8|28
1626789400000|2021-07-20 13:56:40|745866.1|744866.1|745889.4|744889.4|746406.9|744910.4|745866.1|744384.3|26
1626789410000|2021-07-20 13:56:50|745901.7|744901.7|746472.8|744472.8|746505.9|745000.5|745901.7|744387.3|25
1626789420000|2021-07-20 13:57:00|746491.3|744491.3|745946.2|744946.2|746533.8|745037|745940|744486.3|28
1626789430000|2021-07-20 13:57:10|745945|744945|746409|744409|746425.5|744945|745915|744409|28
1626789440000|2021-07-20 13:57:20|746403.1|744403.1|746343.9|744343.9|746429.4|744907.9|745838.6|744343.9|28
1626789450000|2021-07-20 13:57:30|746347.2|744347.2|745860.5|744860.5|746355.4|744887.6|745842.1|744332.5|29
1626789460000|2021-07-20 13:57:40|745866.9|744866.9|746429.9|744429.9|746443.7|744912.8|745866.9|744383.9|28
1626789470000|2021-07-20 13:57:50|746428.2|744428.2|746422.8|744422.8|746435.1|744912|745902|744412.1|28
1626789480000|2021-07-20 13:58:00|746423.2|744423.2|746500.1|744500.1|746503.1|745047.8|745998.1|744421|27
1626789490000|2021-07-20 13:58:10|746484.8|744484.8|746562.5|744562.5|746562.5|745017.6|746005.9|744433.7|29
1626789500000|2021-07-20 13:58:20|746535.8|744535.8|745997.6|744997.6|746557.5|745028.9|745997.6|744483.5|28
1626789510000|2021-07-20 13:58:30|746471.1|744471.1|746504.9|744504.9|746523.3|744523.3|746439.5|744439.5|29
1626789520000|2021-07-20 13:58:40|746510|744510|746392.2|744392.2|746510|744510|746391.8|744391.8|29
1626789530000|2021-07-20 13:58:50|746383.2|744383.2|746335|744335|746423|744849.3|745849.3|744335|26
1626789540000|2021-07-20 13:59:00|745849.2|744849.2|746363|744363|746363|744849.2|745774.1|744260.7|27
1626789550000|2021-07-20 13:59:10|746364.5|744364.5|746309.8|744309.8|746364.5|744364.5|746308.9|744308.9|27
1626789560000|2021-07-20 13:59:20|746311.9|744311.9|746327.7|744327.7|746336.4|744819|745794.6|744289.8|29
1626789570000|2021-07-20 13:59:30|746326.5|744326.5|746323.9|744323.9|746339.2|744831.6|745781.5|744283.3|28
1626789580000|2021-07-20 13:59:40|745818.2|744818.2|746326.5|744326.5|746364.7|744818.4|745777.4|744257|28
1626789590000|2021-07-20 13:59:50|746330.2|744330.2|746424.5|744424.5|746428.3|744428.3|746316.8|744316.8|29
1626789600000|2021-07-20 14:00:00|746440.1|744440.1|746571.1|744571.1|746596|744927.4|745891.4|744395.8|27
1626789610000|2021-07-20 14:00:10|746587.5|744587.5|746527.1|744527.1|746593.1|744593.1|746456.9|744456.9|28
1626789620000|2021-07-20 14:00:20|745985|744985|746051.9|745051.9|746560.4|745057.3|745985|744481.5|28
1626789630000|2021-07-20 14:00:30|746574.1|744574.1|746638.8|744638.8|746638.8|745116.3|746079.3|744562.7|29
1626789640000|2021-07-20 14:00:40|746644.9|744644.9|746599.4|744599.4|746716.7|745154.8|746086.5|744595.4|28
1626789650000|2021-07-20 14:00:50|746596.4|744596.4|745986.8|744986.8|746596.4|745065.6|745986.8|744488.8|29
1626789660000|2021-07-20 14:01:00|745992|744992|745953.7|744953.7|746524.7|745004.4|745953.7|744455.6|28
1626789670000|2021-07-20 14:01:10|745933.2|744933.2|746634.5|744634.5|746644.2|745137.6|745933.2|744429.9|26
1626789680000|2021-07-20 14:01:20|746636.1|744636.1|746735.4|744735.4|746735.4|745213.8|746136.5|744635.8|29
1626789690000|2021-07-20 14:01:30|746727.1|744727.1|746698.9|744698.9|746729|745210.3|746182.5|744673.2|26
1626789700000|2021-07-20 14:01:40|746694.7|744694.7|746643|744643|746739.1|745246|746152.8|744634.9|27
1626789710000|2021-07-20 14:01:50|746645.2|744645.2|746740.4|744740.4|746740.4|745254.1|746176.1|744645.2|27
1626789720000|2021-07-20 14:02:00|746737.3|744737.3|746269.7|745269.7|746770|745301.6|746220.3|744718.5|29
1626789730000|2021-07-20 14:02:10|746779.4|744779.4|746685.1|744685.1|746779.4|745242.5|746226.8|744685.1|28
1626789740000|2021-07-20 14:02:20|746700.9|744700.9|746612.5|744612.5|746701.1|745170.4|746110.4|744612.5|27
1626789750000|2021-07-20 14:02:30|746600.8|744600.8|746529.4|744529.4|746606.3|745069.9|746030.6|744515.7|28
1626789760000|2021-07-20 14:02:40|746525.8|744525.8|746512.9|744512.9|746527.6|745000.3|746000.3|744492.4|26
1626789770000|2021-07-20 14:02:50|746508.1|744508.1|746046.5|745046.5|746515.4|745046.5|745991.9|744447.1|29
1626789780000|2021-07-20 14:03:00|746051|745051|745898.1|744898.1|746466.5|745056|745898.1|744429.3|26
1626789790000|2021-07-20 14:03:10|745898.8|744898.8|746451.8|744451.8|746469.5|744936.5|745898.8|744424.3|29
1626789800000|2021-07-20 14:03:20|746447.1|744447.1|746425.8|744425.8|746451.8|744451.8|746408.5|744408.5|28
1626789810000|2021-07-20 14:03:30|746408.2|744408.2|746264.5|744264.5|746422.9|744908.5|745769.1|744264.5|28
1626789820000|2021-07-20 14:03:40|745759|744759|746163.2|744163.2|746235.2|744759|745671.3|744163.2|28
1626789830000|2021-07-20 14:03:50|745650.4|744650.4|745663.1|744663.1|746163.8|744672.4|745631.5|744138.6|27
1626789840000|2021-07-20 14:04:00|745653.2|744653.2|746109.6|744109.6|746131.1|744653.2|745556.8|744109.6|28
1626789850000|2021-07-20 14:04:10|745574.3|744574.3|746154.7|744154.7|746154.7|744666.8|745574.3|744109.8|26
1626789860000|2021-07-20 14:04:20|746154.2|744154.2|745657.6|744657.6|746173.6|744671.4|745656.3|744153.4|24
1626789870000|2021-07-20 14:04:30|745661.7|744661.7|745603.7|744603.7|745661.7|744661.7|745574.3|744574.3|25
1626789880000|2021-07-20 14:04:40|745597.4|744597.4|746113.3|744113.3|746113.3|744628.6|745592.8|744107.4|23
1626789890000|2021-07-20 14:04:50|745638.6|744638.6|745609.7|744609.7|746120.9|744638.6|745584.8|744080.6|28
1626789900000|2021-07-20 14:05:00|745608|744608|745623.2|744623.2|746117.5|744636.1|745593.5|744117.5|28
1626789910000|2021-07-20 14:05:10|745623.8|744623.8|745724.4|744724.4|745728.6|744728.6|745623.8|744623.8|28
1626789920000|2021-07-20 14:05:20|745722.6|744722.6|745715|744715|745722.6|744722.6|745704.8|744704.8|27
1626789930000|2021-07-20 14:05:30|745755.5|744755.5|746263.5|744263.5|746264.5|744766.9|745732|744246.2|29
1626789940000|2021-07-20 14:05:40|746260|744260|746289.8|744289.8|746329.8|744826.3|745760.7|744256.1|27
1626789950000|2021-07-20 14:05:50|746289.1|744289.1|745870.1|744870.1|746369.7|744871.4|745829.7|744289.1|28
1626789960000|2021-07-20 14:06:00|746364.3|744364.3|746317.1|744317.1|746413.9|744822.3|745811.6|744299.3|28
1626789970000|2021-07-20 14:06:10|746317.2|744317.2|746408.3|744408.3|746408.3|744860|745860|744313.8|29
1626789980000|2021-07-20 14:06:20|746414.4|744414.4|745987.7|744987.7|746488.6|744987.7|745945.1|744360.9|27
1626789990000|2021-07-20 14:06:30|746486.2|744486.2|746467.7|744467.7|746486.2|744486.2|746454.1|744454.1|27
1626790000000|2021-07-20 14:06:40|746487.2|744487.2|746023.1|745023.1|746517.5|745028.3|746020.7|744478.9|26
1626790010000|2021-07-20 14:06:50|746035.5|745035.5|746330|744330|746460.2|745043.2|745877.4|744325.9|27
1626790020000|2021-07-20 14:07:00|746337.4|744337.4|746240.4|744240.4|746337.4|744337.4|746235.9|744235.9|28
1626790030000|2021-07-20 14:07:10|746247.3|744247.3|745700|744700|746269.4|744707|745700|744226.9|28
1626790040000|2021-07-20 14:07:20|745675.6|744675.6|746324.2|744324.2|746348.3|744857.2|745675.6|744191.7|27
1626790050000|2021-07-20 14:07:30|746313.5|744313.5|746210.5|744210.5|746340.8|744340.8|746210.5|744210.5|28
1626790060000|2021-07-20 14:07:40|746219.9|744219.9|746255.3|744255.3|746256.3|744750.5|745716.3|744216|25
1626790070000|2021-07-20 14:07:50|746258.6|744258.6|746221.8|744221.8|746258.6|744745.5|745713.7|744217.9|19
1626790080000|2021-07-20 14:08:00|746218.5|744218.5|746403.6|744403.6|746415.2|744898.2|745696.8|744206.5|25
1626790090000|2021-07-20 14:08:10|746411.5|744411.5|746371.5|744371.5|746418.8|744418.8|746356.1|744356.1|28
1626790100000|2021-07-20 14:08:20|746375|744375|746489.4|744489.4|746493.9|744493.9|746375|744375|26
1626790110000|2021-07-20 14:08:30|746493.7|744493.7|746490|744490|746493.9|744493.9|746468.1|744468.1|24
1626790120000|2021-07-20 14:08:40|746474.1|744474.1|746493.7|744493.7|746496.5|744983|745905.4|744472.4|26
1626790130000|2021-07-20 14:08:50|746494.2|744494.2|746524.5|744524.5|746536.9|744536.9|746494.2|744494.2|25
1626790140000|2021-07-20 14:09:00|746514|744514|746488.1|744488.1|746514|745022.7|745982.8|744485.1|27
1626790150000|2021-07-20 14:09:10|745959.7|744959.7|745967.2|744967.2|746478.6|744983.7|745901.5|744390.7|27
1626790160000|2021-07-20 14:09:20|745967.9|744967.9|746017|745017|746023.1|745023.1|745964.4|744964.4|24
1626790170000|2021-07-20 14:09:30|746018.1|745018.1|746051.1|745051.1|746065.9|745065.9|746018.1|745018.1|29
1626790180000|2021-07-20 14:09:40|746056.7|745056.7|746057.3|745057.3|746071.5|745071.5|746035.4|745035.4|28
1626790190000|2021-07-20 14:09:50|746059.3|745059.3|746056.4|745056.4|746081.5|745081.5|746056.4|745056.4|24
1626790200000|2021-07-20 14:10:00|746074.2|745074.2|746066.6|745066.6|746088.2|745088.2|746051.2|745051.2|26
1626790210000|2021-07-20 14:10:10|746051.5|745051.5|746060.6|745060.6|746065.4|745065.4|746036.5|745036.5|28
1626790220000|2021-07-20 14:10:20|746060.9|745060.9|746065.2|745065.2|746093.2|745093.2|746057.1|745057.1|29
1626790230000|2021-07-20 14:10:30|746062.6|745062.6|746087.8|745087.8|746100|745100|746062|745062|28
1626790240000|2021-07-20 14:10:40|746093.7|745093.7|746093.9|745093.9|746098.8|745098.8|746070.1|745070.1|22
1626790250000|2021-07-20 14:10:50|746093.5|745093.5|746084|745084|746228.7|745228.7|746084|745084|22
1626790260000|2021-07-20 14:11:00|746083.2|745083.2|746005.4|745005.4|746083.2|745083.2|745987|744987|27
1626790270000|2021-07-20 14:11:10|746006.4|745006.4|746474.7|744474.7|746592.5|745095.3|745987.8|744464.9|27
1626790280000|2021-07-20 14:11:20|746460.4|744460.4|746028.8|745028.8|746535.9|745028.8|745966.1|744419.2|29
1626790290000|2021-07-20 14:11:30|746532.1|744532.1|746609.7|744609.7|746620.7|745098.8|746075.7|744531.1|28
1626790300000|2021-07-20 14:11:40|746625.4|744625.4|746644.9|744644.9|746647.7|745140.6|746056.9|744563.2|28
1626790310000|2021-07-20 14:11:50|746152.2|745152.2|746173.2|745173.2|746189.8|745189.8|746145.2|745145.2|27
1626790320000|2021-07-20 14:12:00|746164.1|745164.1|746160|745160|746173.8|745173.8|746151.4|745151.4|28
1626790330000|2021-07-20 14:12:10|746166|745166|746165|745165|746185.9|745185.9|746164.1|745164.1|25
1626790340000|2021-07-20 14:12:20|746172.1|745172.1|746166.9|745166.9|746172.1|745172.1|746143.8|745143.8|27
1626790350000|2021-07-20 14:12:30|746168.3|745168.3|746202.5|745202.5|746212.4|745212.4|746155|745155|26
1626790360000|2021-07-20 14:12:40|746209.1|745209.1|746825.1|744825.1|746832.2|745342.8|746171|744803.3|27
1626790370000|2021-07-20 14:12:50|746820.2|744820.2|746854.3|744854.3|746859.9|745346.1|746340.4|744815.8|27
1626790380000|2021-07-20 14:13:00|746857.5|744857.5|746360.2|745360.2|746893.2|745398.1|746360.2|744830.5|26
1626790390000|2021-07-20 14:13:10|746847.8|744847.8|746859.4|744859.4|746891.2|745378.1|746370.9|744847.8|27
1626790400000|2021-07-20 14:13:20|746857.1|744857.1|746828.6|744828.6|746862.2|745376.4|746337.8|744824|24
1626790410000|2021-07-20 14:13:30|746833.8|744833.8|746826.5|744826.5|746839.8|744839.8|746819|744819|26
1626790420000|2021-07-20 14:13:40|746832.4|744832.4|746341.7|745341.7|746844.7|745350.8|746338.5|744831.4|24
1626790430000|2021-07-20 14:13:50|746341.3|745341.3|746821.9|744821.9|746866.9|745372.5|746335.4|744820.9|23
1626790440000|2021-07-20 14:14:00|746820.1|744820.1|746369.4|745369.4|746857.1|745376.2|746338.7|744820.1|28
1626790450000|2021-07-20 14:14:10|746873.9|744873.9|746818.4|744818.4|746873.9|745321.5|746321.5|744816.7|22
1626790460000|2021-07-20 14:14:20|746816.6|744816.6|746318.4|745318.4|746819.4|745327.6|746305.7|744816.6|21
1626790470000|2021-07-20 14:14:30|746319.2|745319.2|746338.6|745338.6|746343|745343|746319.2|745319.2|26
1626790480000|2021-07-20 14:14:40|746335|745335|746814.4|744814.4|746824.9|745335|746308.7|744805.9|23
1626790490000|2021-07-20 14:14:50|746816.6|744816.6|746213.1|745213.1|746816.6|745317.4|746206.3|744723.7|27
1626790500000|2021-07-20 14:15:00|746208|745208|746708.6|744708.6|746735.3|745224.5|746157.3|744669.2|28
1626790510000|2021-07-20 14:15:10|746215.7|745215.7|746214|745214|746239|745239|746212.9|745212.9|24
1626790520000|2021-07-20 14:15:20|746204.8|745204.8|746185.5|745185.5|746702.7|745210.7|746178.7|744678.1|25
1626790530000|2021-07-20 14:15:30|746187|745187|746192.8|745192.8|746711|745210.4|746173.2|744686.8|26
1626790540000|2021-07-20 14:15:40|746192.2|745192.2|746168.7|745168.7|746679.1|745197|746168.7|744666.8|24
1626790550000|2021-07-20 14:15:50|746166.4|745166.4|746619.2|744619.2|746623.5|745181.7|746111.1|744619.2|23
1626790560000|2021-07-20 14:16:00|746616.4|744616.4|746014.7|745014.7|746616.4|745122.8|746003.8|744615.9|28
1626790570000|2021-07-20 14:16:10|746016.3|745016.3|746004.1|745004.1|746016.3|745016.3|745977.2|744977.2|25
1626790580000|2021-07-20 14:16:20|745999.9|744999.9|746037.5|745037.5|746521.6|745070.2|745999.6|744516.2|26
1626790590000|2021-07-20 14:16:30|746042.9|745042.9|746040.1|745040.1|746539.7|745044.8|746037.2|744533.6|21
1626790600000|2021-07-20 14:16:40|746038.8|745038.8|746764.7|744764.7|746775.3|745279.5|746038.8|744702.9|28
1626790610000|2021-07-20 14:16:50|746246.5|745246.5|746327.4|745327.4|746758.1|745338.1|746243.1|744756|28
1626790620000|2021-07-20 14:17:00|746340|745340|746355|745355|746838|745392.5|746340|744836.2|23
1626790630000|2021-07-20 14:17:10|746352.3|745352.3|746350.7|745350.7|746364.9|745364.9|746350.7|745350.7|23
1626790640000|2021-07-20 14:17:20|746337.2|745337.2|746338.2|745338.2|746352.2|745352.2|746335.8|745335.8|15
1626790650000|2021-07-20 14:17:30|746338.5|745338.5|746348.1|745348.1|746350.9|745350.9|746337.6|745337.6|17
1626790660000|2021-07-20 14:17:40|746328.5|745328.5|746788.5|744788.5|746799.3|745334.5|746272.9|744776.2|24
1626790670000|2021-07-20 14:17:50|746792|744792|746288.8|745288.8|746795.2|745292.7|746286.7|744785.7|25
1626790680000|2021-07-20 14:18:00|746285.8|745285.8|746766.2|744766.2|746794.5|745315.5|746233.3|744729.2|28
1626790690000|2021-07-20 14:18:10|746252|745252|746657|744657|746738.9|745263.5|746219.3|744657|29
1626790700000|2021-07-20 14:18:20|746659.7|744659.7|746236.6|745236.6|746746.6|745236.6|746214.4|744659.7|27
1626790710000|2021-07-20 14:18:30|746238.2|745238.2|746772.9|744772.9|746772.9|745265.5|746238.2|744709.8|28
1626790720000|2021-07-20 14:18:40|746228|745228|746720.3|744720.3|746746.2|745245.7|746228|744720.3|27
1626790730000|2021-07-20 14:18:50|746722|744722|746187.1|745187.1|746725.5|745225.6|746162.3|744666.9|25
1626790740000|2021-07-20 14:19:00|746182.2|745182.2|746704.9|744704.9|746713.5|745211.5|746182.2|744692.9|26
1626790750000|2021-07-20 14:19:10|746698.6|744698.6|746682.2|744682.2|746715.6|745215.7|746185.3|744682.2|26
1626790760000|2021-07-20 14:19:20|746682|744682|746593.1|744593.1|746682|745202|746086.1|744593.1|25
1626790770000|2021-07-20 14:19:30|746597.3|744597.3|746506.4|744506.4|746597.3|745053.1|746001|744475.7|29
1626790780000|2021-07-20 14:19:40|746492.1|744492.1|746482.9|744482.9|746536.4|745077.5|746026.7|744480.3|28
1626790790000|2021-07-20 14:19:50|746489.7|744489.7|746468.5|744468.5|746559.3|745055.3|746052.5|744457.4|29
1626790800000|2021-07-20 14:20:00|746464.8|744464.8|746573.9|744573.9|746587.6|745139.9|746060.4|744450.5|25
1626790810000|2021-07-20 14:20:10|746573.2|744573.2|746510.6|744510.6|746577.9|745127.3|746127.3|744510.6|26
1626790820000|2021-07-20 14:20:20|746511|744511|746420|744420|746511|744511|746403|744403|28
1626790830000|2021-07-20 14:20:30|746419|744419|746400.1|744400.1|746433.1|744433.1|746396.4|744396.4|27
1626790840000|2021-07-20 14:20:40|746397.9|744397.9|745914|744914|746464.7|744948.3|745913.4|744393.7|28
1626790850000|2021-07-20 14:20:50|745926|744926|745913.3|744913.3|746446.1|744933.8|745907.9|744446.1|29
1626790860000|2021-07-20 14:21:00|745922.8|744922.8|746460.7|744460.7|746475.7|744947.1|745917.9|744411.4|27
1626790870000|2021-07-20 14:21:10|746456.8|744456.8|745926.4|744926.4|746458.5|744931.7|745911|744416.8|27
1626790880000|2021-07-20 14:21:20|745923.3|744923.3|745887|744887|746419.9|744929.2|745887|744383.2|27
1626790890000|2021-07-20 14:21:30|745883.8|744883.8|745851.4|744851.4|746354.9|744883.8|745824.9|744348|28
1626790900000|2021-07-20 14:21:40|745855.1|744855.1|746351.1|744351.1|746358.9|744857.1|745848.1|744342.1|28
1626790910000|2021-07-20 14:21:50|746352.3|744352.3|746350.1|744350.1|746362.5|744362.5|746343.6|744343.6|28
1626790920000|2021-07-20 14:22:00|746349.4|744349.4|746258.9|744258.9|746354.7|744851.9|745741.1|744240.8|26
1626790930000|2021-07-20 14:22:10|746255.9|744255.9|745797.5|744797.5|746287|744806.4|745740.8|744255.9|27
1626790940000|2021-07-20 14:22:20|745804|744804|745740|744740|746258.6|744804|745740|744258.6|27
1626790950000|2021-07-20 14:22:30|745738.4|744738.4|746229.1|744229.1|746233.1|744740.7|745726.3|744229.1|24
1626790960000|2021-07-20 14:22:40|746281.5|744281.5|745844.8|744844.8|746349|744857.7|745840.4|744281.5|22
1626790970000|2021-07-20 14:22:50|745845|744845|745839.6|744839.6|746346.3|744851|745838.4|744336.7|18
1626790980000|2021-07-20 14:23:00|745841.4|744841.4|746356|744356|746399.6|744899.1|745834.8|744344.4|26
1626790990000|2021-07-20 14:23:10|746359.7|744359.7|745748.6|744748.6|746399.7|744917.4|745733|744353.1|24
1626791000000|2021-07-20 14:23:20|745745.3|744745.3|745750.2|744750.2|745756.6|744756.6|745742.9|744742.9|31
1626791010000|2021-07-20 14:23:30|745750.4|744750.4|746299.2|744299.2|746299.2|744769.5|745746.2|744278.8|32
1626791020000|2021-07-20 14:23:40|746296.9|744296.9|746445|744445|746446.7|744829.2|745800.2|744287.5|33
1626791030000|2021-07-20 14:23:50|746429.5|744429.5|745955.2|744955.2|746441.5|744955.2|745915.6|744398|32
1626791040000|2021-07-20 14:24:00|745950.6|744950.6|745956.3|744956.3|746421.7|744962|745918.1|744413.5|32
1626791050000|2021-07-20 14:24:10|745957.5|744957.5|746512.5|744512.5|746520.5|745010.2|745956.2|744468.4|35
1626791060000|2021-07-20 14:24:20|746511.6|744511.6|746335.7|744335.7|746513.1|744894.4|745812.7|744319.1|37
1626791070000|2021-07-20 14:24:30|746350.9|744350.9|746363.4|744363.4|746389.2|744863.5|745859.2|744323.6|35
1626791080000|2021-07-20 14:24:40|746361.8|744361.8|745888.1|744888.1|746394.9|744890.3|745882.5|744355.6|35
1626791090000|2021-07-20 14:24:50|746382.7|744382.7|746371.2|744371.2|746409.9|744898.2|745887.9|744361.8|37
1626791100000|2021-07-20 14:25:00|746366.9|744366.9|746292.9|744292.9|746366.9|744366.9|746290.8|744290.8|38
1626791110000|2021-07-20 14:25:10|746274|744274|746270|744270|746281.1|744281.1|746268.4|744268.4|31
1626791120000|2021-07-20 14:25:20|746268.6|744268.6|746255.4|744255.4|746273.2|744273.2|746252|744252|27
1626791130000|2021-07-20 14:25:30|746256|744256|746273.3|744273.3|746286|744286|746256|744256|30
1626791140000|2021-07-20 14:25:40|746270.1|744270.1|745745.5|744745.5|746272.3|744758.7|745739.5|744254.3|30
1626791150000|2021-07-20 14:25:50|745749.1|744749.1|746267.8|744267.8|746275.4|744778.1|745746.4|744267.4|35
1626791160000|2021-07-20 14:26:00|746255.2|744255.2|746348|744348|746348|744845.1|745799.2|744255.2|36
1626791170000|2021-07-20 14:26:10|746342.5|744342.5|746356|744356|746364.1|744364.1|746342.5|744342.5|37
1626791180000|2021-07-20 14:26:20|746355.9|744355.9|746361|744361|746362.4|744362.4|746334.8|744334.8|31
1626791190000|2021-07-20 14:26:30|746362|744362|746358.8|744358.8|746378.8|744378.8|746351.8|744351.8|36
1626791200000|2021-07-20 14:26:40|746357.3|744357.3|746392.8|744392.8|746404.7|744891|745888.7|744352.4|37
1626791210000|2021-07-20 14:26:50|746392.4|744392.4|746402|744402|746420.8|744420.8|746391|744391|31
1626791220000|2021-07-20 14:27:00|746395.5|744395.5|746605.9|744605.9|746625.9|745126.8|746055.1|744383.3|37
1626791230000|2021-07-20 14:27:10|746623.5|744623.5|746581.6|744581.6|746624.9|745068.7|746049.2|744529.9|36
1626791240000|2021-07-20 14:27:20|746584.6|744584.6|746535.2|744535.2|746598.7|744598.7|746531.4|744531.4|34
1626791250000|2021-07-20 14:27:30|746534.5|744534.5|746146|745146|746649|745164.9|746064.9|744534.5|33
1626791260000|2021-07-20 14:27:40|746145.5|745145.5|746825.1|744825.1|746831.8|745187.8|746139.5|744673.5|34
1626791270000|2021-07-20 14:27:50|746824.4|744824.4|746748.1|744748.1|746824.4|745282.8|746236.2|744733.8|38
1626791280000|2021-07-20 14:28:00|746748.4|744748.4|746150.6|745150.6|746750.8|745183.2|746150.6|744687.2|38
1626791290000|2021-07-20 14:28:10|746687.5|744687.5|746792.5|744792.5|746805.6|745278.6|746262|744684.7|37
1626791300000|2021-07-20 14:28:20|746793.1|744793.1|746749.5|744749.5|746793.1|745276.5|746267.7|744743.2|38
1626791310000|2021-07-20 14:28:30|746753.3|744753.3|746284.6|745284.6|746817.2|745316.3|746284.6|744752.5|32
1626791320000|2021-07-20 14:28:40|746250.7|745250.7|746774.4|744774.4|746781.4|745288.9|746229.1|744736.5|37
1626791330000|2021-07-20 14:28:50|746772.4|744772.4|746235.3|745235.3|746787|745244.9|746230.7|744738.5|35
1626791340000|2021-07-20 14:29:00|746232.7|745232.7|746228.7|745228.7|746732.8|745265.6|746228.7|744732.8|30
1626791350000|2021-07-20 14:29:10|746228.2|745228.2|746760|744760|746770.4|745282.8|746141.6|744650.3|37
1626791360000|2021-07-20 14:29:20|746769|744769|746778.7|744778.7|746804.5|745294.5|746283.4|744765.4|34
1626791370000|2021-07-20 14:29:30|746779|744779|746340.2|745340.2|746847.1|745348.4|746288.4|744779|36
1626791380000|2021-07-20 14:29:40|746340.4|745340.4|746780.3|744780.3|746840.1|745347.2|746305.5|744763.3|34
1626791390000|2021-07-20 14:29:50|746781.1|744781.1|746778.9|744778.9|746795.9|744795.9|746763.7|744763.7|37
1626791400000|2021-07-20 14:30:00|746778.1|744778.1|746820.9|744820.9|746831.1|745326|746281.5|744774|38
1626791410000|2021-07-20 14:30:10|746811.4|744811.4|746297.7|745297.7|746826.7|745317.8|746290.2|744797.6|35
1626791420000|2021-07-20 14:30:20|746297.5|745297.5|746868.3|744868.3|746880.9|745378.8|746297.5|744806.4|37
1626791430000|2021-07-20 14:30:30|746855.9|744855.9|746828.1|744828.1|746867.1|745339.2|746316.9|744820|37
1626791440000|2021-07-20 14:30:40|746829|744829|746928.9|744928.9|746945.1|744945.1|746829|744829|36
1626791450000|2021-07-20 14:30:50|746928.2|744928.2|746908.5|744908.5|746938.2|744938.2|746899.1|744899.1|36
1626791460000|2021-07-20 14:31:00|746917.9|744917.9|747048.2|745048.2|747065.5|745488.3|746477|744904.2|35
1626791470000|2021-07-20 14:31:10|747048.8|745048.8|747026.1|745026.1|747085|745085|747021.5|745021.5|32
1626791480000|2021-07-20 14:31:20|747023.3|745023.3|746905.1|744905.1|747079.7|745079.7|746871|744871|40
1626791490000|2021-07-20 14:31:30|746941.4|744941.4|746913.3|744913.3|746985.2|744985.2|746901.3|744901.3|37
1626791500000|2021-07-20 14:31:40|746922.1|744922.1|746872.9|744872.9|746954|745398.3|746398.3|744869.7|35
1626791510000|2021-07-20 14:31:50|746870.1|744870.1|746843.6|744843.6|746877|744877|746843.6|744843.6|36
1626791520000|2021-07-20 14:32:00|746846.7|744846.7|746834.8|744834.8|746866.3|744866.3|746834.8|744834.8|29
1626791530000|2021-07-20 14:32:10|746806|744806|746819.3|744819.3|746841.7|744841.7|746806|744806|36
1626791540000|2021-07-20 14:32:20|746817.9|744817.9|746806.5|744806.5|746834.2|744834.2|746792.8|744792.8|35
1626791550000|2021-07-20 14:32:30|746805.5|744805.5|746849.8|744849.8|746849.8|744849.8|746802.7|744802.7|33
1626791560000|2021-07-20 14:32:40|746832|744832|746860.2|744860.2|746860.2|745318.9|746307.2|744810.3|32
1626791570000|2021-07-20 14:32:50|746849.1|744849.1|746851.9|744851.9|746871.9|744871.9|746840.2|744840.2|36
1626791580000|2021-07-20 14:33:00|746851.1|744851.1|746848.7|744848.7|746861.4|744861.4|746846.8|744846.8|29
1626791590000|2021-07-20 14:33:10|746849.8|744849.8|746863.2|744863.2|746880.1|745348.9|746348.9|744829.5|29
1626791600000|2021-07-20 14:33:20|746844.1|744844.1|746828.6|744828.6|746852.5|744852.5|746822.9|744822.9|30
1626791610000|2021-07-20 14:33:30|746828.4|744828.4|746806.3|744806.3|746847.7|744847.7|746804.4|744804.4|31
1626791620000|2021-07-20 14:33:40|746803.6|744803.6|746801.4|744801.4|746849.1|745333.9|746329.8|744780.9|35
1626791630000|2021-07-20 14:33:50|746821|744821|746750.4|744750.4|746828.9|745260.8|746249.1|744744.5|31
1626791640000|2021-07-20 14:34:00|746751.4|744751.4|746753.9|744753.9|746785.9|745256.1|746256.1|744748|34
1626791650000|2021-07-20 14:34:10|746757.1|744757.1|746765.8|744765.8|746781.2|744781.2|746757.1|744757.1|26
1626791660000|2021-07-20 14:34:20|746755.9|744755.9|746745.9|744745.9|746766.5|745242.2|746242.2|744740.3|27
1626791670000|2021-07-20 14:34:30|746745.4|744745.4|746745.4|744745.4|746752.4|744752.4|746743.7|744743.7|22
1626791680000|2021-07-20 14:34:40|746746|744746|746715.1|744715.1|746746|745231.5|746212|744711.4|27
1626791690000|2021-07-20 14:34:50|746714.7|744714.7|746732.6|744732.6|746733.6|745224.9|746210.4|744706.2|32
1626791700000|2021-07-20 14:35:00|746727.5|744727.5|746721.9|744721.9|746742.7|745246.5|746210.4|744708.8|30
1626791710000|2021-07-20 14:35:10|746718.9|744718.9|746697.9|744697.9|746721.9|745217|746209|744697.8|26
1626791720000|2021-07-20 14:35:20|746705.6|744705.6|746696.4|744696.4|746705.6|744705.6|746693.7|744693.7|22
1626791730000|2021-07-20 14:35:30|746169.8|745169.8|746694.3|744694.3|746715|745214.5|746111.4|744656.7|34
1626791740000|2021-07-20 14:35:40|746692.1|744692.1|746572|744572|746692.1|745165.4|746072.2|744562.3|36
1626791750000|2021-07-20 14:35:50|746576.7|744576.7|746562.6|744562.6|746578.9|745082.1|746067.6|744560.9|27
1626791760000|2021-07-20 14:36:00|746564.9|744564.9|746060|745060|746571.6|745102.5|746041.8|744557.8|35
1626791770000|2021-07-20 14:36:10|746050|745050|746042.4|745042.4|746559.8|745053.9|746005.8|744507.1|35
1626791780000|2021-07-20 14:36:20|746038.3|745038.3|746560.6|744560.6|746560.6|745053.3|746028.8|744524.6|33
1626791790000|2021-07-20 14:36:30|746550.6|744550.6|746530.4|744530.4|746567.2|745060.7|746017.3|744520.4|33
1626791800000|2021-07-20 14:36:40|746530.8|744530.8|746529.2|744529.2|746556|745018.3|745950.7|744436|38
1626791810000|2021-07-20 14:36:50|746539.8|744539.8|746548.1|744548.1|746571.5|745046.5|746046.5|744521.9|35
1626791820000|2021-07-20 14:37:00|746555|744555|746005.3|745005.3|746561.3|745019.9|745995.2|744505.4|38
1626791830000|2021-07-20 14:37:10|746014.4|745014.4|746500.9|744500.9|746517.5|745018.1|746004.5|744500.5|33
1626791840000|2021-07-20 14:37:20|746513.3|744513.3|746508.6|744508.6|746537.1|745038.4|746005.4|744507|29
1626791850000|2021-07-20 14:37:30|746505.3|744505.3|746009.5|745009.5|746530.6|745021.8|746003.5|744497.3|31
1626791860000|2021-07-20 14:37:40|746001|745001|746446.1|744446.1|746504.5|745007.9|745921.8|744428.4|37
1626791870000|2021-07-20 14:37:50|746439.4|744439.4|746508.5|744508.5|746577.7|745028|745997.4|744428.3|37
1626791880000|2021-07-20 14:38:00|746507.1|744507.1|746489|744489|746507.1|744507.1|746474.9|744474.9|39
1626791890000|2021-07-20 14:38:10|746506.9|744506.9|746486.2|744486.2|746506.9|744506.9|746471.9|744471.9|33
1626791900000|2021-07-20 14:38:20|746491|744491|746560.2|744560.2|746577.6|745053.9|746020.6|744478.3|35
1626791910000|2021-07-20 14:38:30|746558.1|744558.1|746625.1|744625.1|746627.1|744627.1|746551.7|744551.7|34
1626791920000|2021-07-20 14:38:40|746619.6|744619.6|746659.4|744659.4|746659.6|745170.7|746150.9|744617.4|35
1626791930000|2021-07-20 14:38:50|746649.4|744649.4|746154.8|745154.8|746678.2|745182.4|746154.8|744649.4|33
1626791940000|2021-07-20 14:39:00|746137.9|745137.9|746708.1|744708.1|746726.4|745185.3|746137.9|744694|36
1626791950000|2021-07-20 14:39:10|746708.3|744708.3|746609.9|744609.9|746708.3|745163|746110.8|744609.9|36
1626791960000|2021-07-20 14:39:20|746616.8|744616.8|746116.1|745116.1|746640.6|745145.1|746108.7|744616.2|28
1626791970000|2021-07-20 14:39:30|746114.2|745114.2|746566.2|744566.2|746580.5|745136.8|746039.9|744526.7|37
1626791980000|2021-07-20 14:39:40|746566.5|744566.5|746612.9|744612.9|746614.9|744614.9|746557.9|744557.9|37
1626791990000|2021-07-20 14:39:50|746611.3|744611.3|746645.7|744645.7|746677.4|745124.7|746124.7|744611.3|36
1626792000000|2021-07-20 14:40:00|746644.7|744644.7|746557.5|744557.5|746674.7|744674.7|746550.3|744550.3|35
1626792010000|2021-07-20 14:40:10|746540.6|744540.6|746009.1|745009.1|746540.6|745011.6|745998.1|744492.7|35
1626792020000|2021-07-20 14:40:20|746011.6|745011.6|746032|745032|746522.4|745032|746004.1|744489.1|37
1626792030000|2021-07-20 14:40:30|746546.4|744546.4|746645.7|744645.7|746655.9|745137.6|746069.7|744546.4|36
1626792040000|2021-07-20 14:40:40|746661.7|744661.7|746665.4|744665.4|746675.7|744675.7|746649|744649|27
1626792050000|2021-07-20 14:40:50|746664.6|744664.6|746676.7|744676.7|746679.9|744679.9|746656.2|744656.2|28
1626792060000|2021-07-20 14:41:00|746665.5|744665.5|746622.6|744622.6|746667.5|745168.2|746117|744622.6|36
1626792070000|2021-07-20 14:41:10|746650.1|744650.1|746644.6|744644.6|746668.2|745178.2|746178.2|744625.5|30
1626792080000|2021-07-20 14:41:20|746644.4|744644.4|746652.6|744652.6|746673.4|744673.4|746643.2|744643.2|31
1626792090000|2021-07-20 14:41:30|746665.5|744665.5|746668|744668|746668|744668|746648.6|744648.6|28
1626792100000|2021-07-20 14:41:40|746668.2|744668.2|746175.3|745175.3|746685.8|745187|746171|744659.4|31
1626792110000|2021-07-20 14:41:50|746673.7|744673.7|746630.5|744630.5|746673.7|745156.6|746154.3|744623.3|34
1626792120000|2021-07-20 14:42:00|746123.9|745123.9|746652.4|744652.4|746660.6|745147.3|746107.7|744612.4|35
1626792130000|2021-07-20 14:42:10|746650.2|744650.2|746166.4|745166.4|746676.4|745167.4|746157|744650.1|26
1626792140000|2021-07-20 14:42:20|746167|745167|746662.6|744662.6|746665.1|745170.2|746151.9|744645.2|29
1626792150000|2021-07-20 14:42:30|746661.5|744661.5|746673.9|744673.9|746678.8|744678.8|746655.3|744655.3|29
1626792160000|2021-07-20 14:42:40|746674.2|744674.2|746669.3|744669.3|746676.1|745178.5|746178.3|744659.2|27
1626792170000|2021-07-20 14:42:50|746673.3|744673.3|746796|744796|746796|745292.2|746188.3|744673.1|27
1626792180000|2021-07-20 14:43:00|746793.9|744793.9|746828.1|744828.1|746831|745293.3|746293.3|744782.1|37
1626792190000|2021-07-20 14:43:10|746817.9|744817.9|746833.3|744833.3|746834.5|744834.5|746807.3|744807.3|34
1626792200000|2021-07-20 14:43:20|746829.1|744829.1|746824.2|744824.2|746832.9|744832.9|746812.5|744812.5|29
1626792210000|2021-07-20 14:43:30|746833.5|744833.5|746816.3|744816.3|746836.3|744836.3|746815|744815|27
1626792220000|2021-07-20 14:43:40|746826.4|744826.4|746219.3|745219.3|746832.3|745265.4|746219.3|744753.7|34
1626792230000|2021-07-20 14:43:50|746204.5|745204.5|746712.2|744712.2|746725.9|745204.5|746204.5|744700|30
1626792240000|2021-07-20 14:44:00|746712.7|744712.7|746721.3|744721.3|746760.4|745248.1|746172|744673.7|35
1626792250000|2021-07-20 14:44:10|746197.7|745197.7|746716.5|744716.5|746721.5|745224.5|746147|744663.5|33
1626792260000|2021-07-20 14:44:20|746708|744708|746254.9|745254.9|746824.4|745299.7|746254.9|744706.4|33
1626792270000|2021-07-20 14:44:30|746245.7|745245.7|746786.5|744786.5|746804.3|745289.2|746238.5|744733.6|35
1626792280000|2021-07-20 14:44:40|746783.4|744783.4|746764.6|744764.6|746791.2|745284.3|746248.5|744735|36
1626792290000|2021-07-20 14:44:50|746764.2|744764.2|746740.1|744740.1|746779.9|744779.9|746721.8|744721.8|34
1626792300000|2021-07-20 14:45:00|746754.4|744754.4|746755.4|744755.4|746788.3|745278.5|746223.8|744736.3|36
1626792310000|2021-07-20 14:45:10|746747.1|744747.1|746801.1|744801.1|746805.6|745301.5|746301.5|744745.3|34
1626792320000|2021-07-20 14:45:20|746804.1|744804.1|746817.5|744817.5|746820|744820|746785.1|744785.1|36
1626792330000|2021-07-20 14:45:30|746822.5|744822.5|746341.6|745341.6|746868.4|745372.8|746308.9|744808|35
1626792340000|2021-07-20 14:45:40|746351.1|745351.1|746837.1|744837.1|746853.5|745351.1|746351.1|744819.5|34
1626792350000|2021-07-20 14:45:50|746833.1|744833.1|746840.6|744840.6|746860.8|744860.8|746814.5|744814.5|37
1626792360000|2021-07-20 14:46:00|746838.3|744838.3|746915.7|744915.7|746943.3|745462.6|746419.3|744838.3|32
1626792370000|2021-07-20 14:46:10|746921.1|744921.1|746928.2|744928.2|746937.9|745440.5|746419.7|744916.3|35
1626792380000|2021-07-20 14:46:20|746944|744944|746939.9|744939.9|746962.1|745468.2|746439.1|744934.5|33
1626792390000|2021-07-20 14:46:30|746939.5|744939.5|746930.7|744930.7|746959.5|745444.3|746441.5|744925.4|32
1626792400000|2021-07-20 14:46:40|746946.1|744946.1|746909.2|744909.2|746946.1|744946.1|746902.5|744902.5|33
1626792410000|2021-07-20 14:46:50|746923.2|744923.2|746459.3|745459.3|746959.2|745462.5|746449.2|744894.8|36
1626792420000|2021-07-20 14:47:00|746457.2|745457.2|746449.9|745449.9|746457.2|745457.2|746444.1|745444.1|24
1626792430000|2021-07-20 14:47:10|746447.9|745447.9|746452|745452|746456.5|745456.5|746446.3|745446.3|27
1626792440000|2021-07-20 14:47:20|746454.3|745454.3|746749.2|744749.2|746773.6|745454.7|746235.7|744740.6|33
1626792450000|2021-07-20 14:47:30|746751.1|744751.1|746781.8|744781.8|746787.1|745271.1|746249.8|744738.1|34
1626792460000|2021-07-20 14:47:40|746781.6|744781.6|746342.1|745342.1|746889.9|745361.4|746261.1|744781.6|37
1626792470000|2021-07-20 14:47:50|746234.5|745234.5|746235|745235|746742.5|745240.9|746226.4|744726|36
1626792480000|2021-07-20 14:48:00|746234.2|745234.2|746721.9|744721.9|746736.4|745234.3|746208.2|744706.3|34
1626792490000|2021-07-20 14:48:10|746721.8|744721.8|746722.2|744722.2|746733.9|744733.9|746718.8|744718.8|34
1626792500000|2021-07-20 14:48:20|746183.3|745183.3|746598.3|744598.3|746598.3|745186.9|746093.2|744598.3|33
1626792510000|2021-07-20 14:48:30|746595|744595|746087.1|745087.1|746611.9|745093.3|746082.8|744580.6|39
1626792520000|2021-07-20 14:48:40|746086.2|745086.2|746595.5|744595.5|746595.5|745102.2|746080.7|744595.5|27
1626792530000|2021-07-20 14:48:50|746594.8|744594.8|746513.2|744513.2|746610.4|745111.3|746023.2|744508|33
1626792540000|2021-07-20 14:49:00|746506.5|744506.5|746509.3|744509.3|746513.2|745011|745942|744447|36
1626792550000|2021-07-20 14:49:10|746506|744506|746477.5|744477.5|746540.8|745002|745981.1|744472.4|33
1626792560000|2021-07-20 14:49:20|746478.7|744478.7|746442.6|744442.6|746505.8|744967.6|745935.8|744442.6|33
1626792570000|2021-07-20 14:49:30|746445|744445|745974.3|744974.3|746445|744994.7|745969.6|744441.5|34
1626792580000|2021-07-20 14:49:40|745973.6|744973.6|745989|744989|746481.7|744993.2|745961|744478.5|32
1626792590000|2021-07-20 14:49:50|745984.1|744984.1|746418.6|744418.6|746436.6|744998.4|745981|744415|34
1626792600000|2021-07-20 14:50:00|746417.5|744417.5|746425.9|744425.9|746430.2|744430.2|746403.5|744403.5|35
1626792610000|2021-07-20 14:50:10|746416.5|744416.5|746475.1|744475.1|746475.1|744475.1|746411.3|744411.3|36
1626792620000|2021-07-20 14:50:20|746493.4|744493.4|746488.4|744488.4|746498.3|744986.4|745986.4|744476.8|34
1626792630000|2021-07-20 14:50:30|746505.5|744505.5|746003|745003|746517.7|745035|745997.7|744503.7|31
1626792640000|2021-07-20 14:50:40|745985.9|744985.9|746469.8|744469.8|746501.5|744986.2|745985.9|744469.8|32
1626792650000|2021-07-20 14:50:50|746475.5|744475.5|746479|744479|746498.4|744498.4|746448.9|744448.9|34
1626792660000|2021-07-20 14:51:00|746472.1|744472.1|746485|744485|746500.2|744500.2|746469.8|744469.8|32
1626792670000|2021-07-20 14:51:10|746484.7|744484.7|746517.3|744517.3|746521.1|745076.2|746008.6|744472.1|39
1626792680000|2021-07-20 14:51:20|746517.5|744517.5|746458.8|744458.8|746517.5|744517.5|746454.9|744454.9|38
1626792690000|2021-07-20 14:51:30|746460.3|744460.3|746075|745075|746569.4|745083.4|746007.3|744450.3|36
1626792700000|2021-07-20 14:51:40|746083.6|745083.6|746102.1|745102.1|746597.1|745111.1|746076.3|744582.5|31
1626792710000|2021-07-20 14:51:50|746099.5|745099.5|746210.1|745210.1|746706.8|745210.1|746097.4|744690.8|33
1626792720000|2021-07-20 14:52:00|746200|745200|746652.4|744652.4|746706.6|745200|746180.8|744643.6|38
1626792730000|2021-07-20 14:52:10|746650.1|744650.1|746232.9|745232.9|746728.7|745235.7|746216.1|744650.1|35
1626792740000|2021-07-20 14:52:20|746233.7|745233.7|746706.8|744706.8|746726.5|745235.1|746213.2|744704.4|39
1626792750000|2021-07-20 14:52:30|746695.6|744695.6|746678.8|744678.8|746695.6|744695.6|746664.2|744664.2|32
1626792760000|2021-07-20 14:52:40|746678.6|744678.6|746673.3|744673.3|746721.3|745217.7|746182|744673.3|28
1626792770000|2021-07-20 14:52:50|746681.9|744681.9|746667.5|744667.5|746693.2|745157.4|746148.5|744644.4|33
1626792780000|2021-07-20 14:53:00|746661.3|744661.3|746702.8|744702.8|746704.8|745186.2|746177.5|744654.7|33
1626792790000|2021-07-20 14:53:10|746702.4|744702.4|746723.2|744723.2|746728|744728|746698.8|744698.8|29
1626792800000|2021-07-20 14:53:20|746714.2|744714.2|746654.5|744654.5|746717.6|745165.8|746158.2|744649|33
1626792810000|2021-07-20 14:53:30|746653.4|744653.4|746584.9|744584.9|746655.3|745135.9|746071.7|744577.1|33
1626792820000|2021-07-20 14:53:40|746580.3|744580.3|746622.7|744622.7|746645|745120|746088.1|744572.2|29
1626792830000|2021-07-20 14:53:50|746621.9|744621.9|746151.9|745151.9|746665|745165.3|746151.9|744621.4|31
1626792840000|2021-07-20 14:54:00|746158.5|745158.5|746654.7|744654.7|746660.9|745160.9|746137.2|744628|28
1626792850000|2021-07-20 14:54:10|746654|744654|746657|744657|746661.4|744661.4|746643.3|744643.3|31
1626792860000|2021-07-20 14:54:20|746153.1|745153.1|746660.8|744660.8|746661.5|745161.6|746133.5|744633.4|28
1626792870000|2021-07-20 14:54:30|746660.6|744660.6|746134.8|745134.8|746660.6|745161.3|746134.8|744656.6|29
1626792880000|2021-07-20 14:54:40|746133.8|745133.8|746108.2|745108.2|746617.5|745142.2|746095.9|744598.8|30
1626792890000|2021-07-20 14:54:50|746086.1|745086.1|746579.4|744579.4|746579.4|745091.9|746043|744550.6|34
1626792900000|2021-07-20 14:55:00|746593.2|744593.2|746102.8|745102.8|746593.2|745103.2|746078.1|744578.2|34
1626792910000|2021-07-20 14:55:10|746104.3|745104.3|746142.2|745142.2|746640.2|745142.2|746093.3|744622.7|39
1626792920000|2021-07-20 14:55:20|746641.2|744641.2|746090.9|745090.9|746641.2|745135.8|746073.1|744629.6|36
1626792930000|2021-07-20 14:55:30|746086.4|745086.4|746088.6|745088.6|746092.9|745092.9|746084.2|745084.2|23
1626792940000|2021-07-20 14:55:40|746086.4|745086.4|746690.1|744690.1|746695.3|745177|746085.7|744684.9|21
1626792950000|2021-07-20 14:55:50|746695.4|744695.4|746688.9|744688.9|746695.4|744695.4|746649.7|744649.7|29
1626792960000|2021-07-20 14:56:00|746690.2|744690.2|746681.7|744681.7|746694.7|744694.7|746680.7|744680.7|26
1626792970000|2021-07-20 14:56:10|746682.2|744682.2|746651.4|744651.4|746687.5|745180.7|746156.6|744651.4|29
1626792980000|2021-07-20 14:56:20|746673.6|744673.6|746149.2|745149.2|746673.6|745162.3|746114.5|744641.9|36
1626792990000|2021-07-20 14:56:30|746142.1|745142.1|746671.4|744671.4|746694|745184.5|746138.1|744641.8|31
1626793000000|2021-07-20 14:56:40|746158.4|745158.4|746674.3|744674.3|746674.3|745169.4|746148.1|744647.6|30
1626793010000|2021-07-20 14:56:50|746661.4|744661.4|746679.1|744679.1|746693.8|745193.9|746167.5|744660.8|33
1626793020000|2021-07-20 14:57:00|746161.8|745161.8|746647.5|744647.5|746694|745176|746139.2|744632.7|33
1626793030000|2021-07-20 14:57:10|746672.8|744672.8|746433|744433|746672.8|745148.2|745999.2|744427.7|33
1626793040000|2021-07-20 14:57:20|746432.8|744432.8|746424.8|744424.8|746451.5|744935.8|745935.8|744423.4|35
1626793050000|2021-07-20 14:57:30|746426.2|744426.2|746459.7|744459.7|746496.5|744983.2|745955.2|744422.3|40
1626793060000|2021-07-20 14:57:40|746460|744460|745935|744935|746473.8|744968.8|745920.6|744444.9|35
1626793070000|2021-07-20 14:57:50|746437.1|744437.1|746477|744477|746490.5|744961.7|745961.7|744437.1|36
1626793080000|2021-07-20 14:58:00|746475.3|744475.3|745943.4|744943.4|746475.3|744950.6|745933.9|744427.9|34
1626793090000|2021-07-20 14:58:10|745930.4|744930.4|745943.8|744943.8|745952.6|744952.6|745924.5|744924.5|37
1626793100000|2021-07-20 14:58:20|745947.7|744947.7|745928.2|744928.2|745962.8|744962.8|745927.5|744927.5|32
1626793110000|2021-07-20 14:58:30|745931|744931|745932.3|744932.3|746435.1|744936.7|745923.3|744428.7|32
1626793120000|2021-07-20 14:58:40|745935.5|744935.5|745889.4|744889.4|746409.8|744935.5|745880.3|744391.5|31
1626793130000|2021-07-20 14:58:50|745890.8|744890.8|745880.3|744880.3|745906.5|744906.5|745877.7|744877.7|33
1626793140000|2021-07-20 14:59:00|745829.2|744829.2|746390.8|744390.8|746414.6|744896.6|745822.8|744385|39
1626793150000|2021-07-20 14:59:10|746392.8|744392.8|745918.1|744918.1|746392.8|744918.1|745918.1|744373.2|33
1626793160000|2021-07-20 14:59:20|745873.7|744873.7|745857.7|744857.7|746373.7|744889|745846.3|744373.7|36
1626793170000|2021-07-20 14:59:30|745849.5|744849.5|746289.2|744289.2|746364.8|744862.1|745769|744274.9|32
1626793180000|2021-07-20 14:59:40|746274.7|744274.7|746169.4|744169.4|746287.9|744752.7|745672.3|744169.4|39
1626793190000|2021-07-20 14:59:50|746171|744171|746166.5|744166.5|746206.1|744691.2|745641.4|744166.5|35
1626793200000|2021-07-20 15:00:00|745676.4|744676.4|745649.8|744649.8|746180.8|744683.9|745646.9|744152.2|33
1626793210000|2021-07-20 15:00:10|745648|744648|746181.1|744181.1|746203.4|744692.5|745648|744163.7|37
1626793220000|2021-07-20 15:00:20|746182.4|744182.4|745687.2|744687.2|746202.8|744687.4|745663.4|744151.6|33
1626793230000|2021-07-20 15:00:30|745673|744673|746165.3|744165.3|746179.1|744677.2|745659.4|744153.3|35
1626793240000|2021-07-20 15:00:40|746162.1|744162.1|746158.2|744158.2|746170.2|744170.2|746155.7|744155.7|30
1626793250000|2021-07-20 15:00:50|746160|744160|746178.9|744178.9|746190.1|744673.3|745637.2|744157|32
1626793260000|2021-07-20 15:01:00|746173.9|744173.9|745677.3|744677.3|746186.4|744690.2|745677.3|744173.9|30
1626793270000|2021-07-20 15:01:10|745689.6|744689.6|746182.5|744182.5|746192|744690.2|745678.3|744177.8|23
1626793280000|2021-07-20 15:01:20|746184.9|744184.9|746268.3|744268.3|746286.3|744734.4|745709|744181.2|38
1626793290000|2021-07-20 15:01:30|746273.5|744273.5|746297.2|744297.2|746297.7|744297.7|746253.3|744253.3|37
1626793300000|2021-07-20 15:01:40|746283.6|744283.6|746267|744267|746297.6|744297.6|746257.3|744257.3|34
1626793310000|2021-07-20 15:01:50|746268|744268|746280.8|744280.8|746292.8|744292.8|746268|744268|29
1626793320000|2021-07-20 15:02:00|746281.5|744281.5|745807.9|744807.9|746321.5|744818.6|745807.7|744280.3|30
1626793330000|2021-07-20 15:02:10|745813.6|744813.6|745821|744821|745821.6|744821.6|745804.3|744804.3|28
1626793340000|2021-07-20 15:02:20|745818.6|744818.6|746372.3|744372.3|746427.1|744831.9|745818.6|744372.3|38
1626793350000|2021-07-20 15:02:30|746374|744374|746417.8|744417.8|746417.8|744417.8|746374|744374|33
1626793360000|2021-07-20 15:02:40|746418.9|744418.9|746402.3|744402.3|746418.9|744418.9|746383|744383|39
1626793370000|2021-07-20 15:02:50|746387.4|744387.4|746269.2|744269.2|746387.4|744387.4|746264.4|744264.4|37
1626793380000|2021-07-20 15:03:00|746262.6|744262.6|746218.1|744218.1|746268.8|744268.8|746211.5|744211.5|34
1626793390000|2021-07-20 15:03:10|746221|744221|746188.7|744188.7|746223.4|744223.4|746176|744176|38
1626793400000|2021-07-20 15:03:20|746175.6|744175.6|746117.9|744117.9|746175.6|744609.7|745609.7|744088.2|36
1626793410000|2021-07-20 15:03:30|746121.5|744121.5|746112.2|744112.2|746156.9|744630|745586|744104.5|36
1626793420000|2021-07-20 15:03:40|746115.6|744115.6|746101.1|744101.1|746115.6|744115.6|746097.9|744097.9|25
1626793430000|2021-07-20 15:03:50|746102.6|744102.6|745873.6|743873.6|746105.1|744508.5|745402.8|743863.2|36
1626793440000|2021-07-20 15:04:00|745873.2|743873.2|745982.8|743982.8|746000.8|744408|745408|743867.8|38
1626793450000|2021-07-20 15:04:10|745976.2|743976.2|745928.4|743928.4|745978.6|744474.4|745438.9|743928.4|32
1626793460000|2021-07-20 15:04:20|745938.3|743938.3|745962.7|743962.7|745969.2|743969.2|745938.3|743938.3|31
1626793470000|2021-07-20 15:04:30|745966|743966|745960.4|743960.4|745966|743966|745960.4|743960.4|21
1626793480000|2021-07-20 15:04:40|745962.7|743962.7|745966.2|743966.2|745975|744429.3|745422.4|743915.8|27
1626793490000|2021-07-20 15:04:50|745967.9|743967.9|745962.1|743962.1|745970.6|744465.3|745465.3|743948.6|31
1626793500000|2021-07-20 15:05:00|745964.7|743964.7|745970.8|743970.8|745983.3|743983.3|745962.5|743962.5|28
1626793510000|2021-07-20 15:05:10|745967.8|743967.8|745965.9|743965.9|745976.6|744472.3|745466.1|743964.1|23
1626793520000|2021-07-20 15:05:20|745966.1|743966.1|745984|743984|745996.5|744515.3|745484.2|743966.1|29
1626793530000|2021-07-20 15:05:30|745983.7|743983.7|745983.5|743983.5|745990.6|744488.8|745483.6|743981.4|30
1626793540000|2021-07-20 15:05:40|745982|743982|745979.9|743979.9|745983|743983|745972.9|743972.9|29
1626793550000|2021-07-20 15:05:50|745978.4|743978.4|745969.1|743969.1|745983.4|744455.5|745432.8|743958.3|29
1626793560000|2021-07-20 15:06:00|745967.5|743967.5|745939.6|743939.6|745968.3|743968.3|745932.5|743932.5|31
1626793570000|2021-07-20 15:06:10|745949.7|743949.7|745862.2|743862.2|745949.7|744356.5|745312.2|743856|37
1626793580000|2021-07-20 15:06:20|745346.7|744346.7|745868.3|743868.3|745880|744357.8|745346.7|743836.4|33
1626793590000|2021-07-20 15:06:30|745880.2|743880.2|745979|743979|745979|743979|745862.9|743862.9|33
1626793600000|2021-07-20 15:06:40|745974.1|743974.1|745968.2|743968.2|745987.8|743987.8|745966.5|743966.5|32
1626793610000|2021-07-20 15:06:50|745981|743981|745973.3|743973.3|745995.8|743995.8|745969.3|743969.3|23
1626793620000|2021-07-20 15:07:00|745978|743978|745971.2|743971.2|745984|743984|745934.9|743934.9|28
1626793630000|2021-07-20 15:07:10|745967.8|743967.8|745982|743982|745992.3|743992.3|745967.8|743967.8|32
1626793640000|2021-07-20 15:07:20|745978.9|743978.9|745984|743984|745988.4|743988.4|745978.9|743978.9|22
1626793650000|2021-07-20 15:07:30|745982.4|743982.4|745487.4|744487.4|746001.7|744497.6|745485.5|743982.2|24
1626793660000|2021-07-20 15:07:40|745486|744486|745969.4|743969.4|745981|744499.4|745481.5|743966.5|29
1626793670000|2021-07-20 15:07:50|745967.5|743967.5|745989.5|743989.5|745999.9|743999.9|745967.5|743967.5|31
1626793680000|2021-07-20 15:08:00|745987.7|743987.7|746086.2|744086.2|746114.8|744525.7|745512.8|743987.7|31
1626793690000|2021-07-20 15:08:10|746105|744105|746104.1|744104.1|746141.8|744141.8|746104.1|744104.1|36
1626793700000|2021-07-20 15:08:20|746106|744106|746139.1|744139.1|746139.1|744139.1|746094.5|744094.5|38
1626793710000|2021-07-20 15:08:30|746141.7|744141.7|746109.9|744109.9|746153.2|744153.2|746106.2|744106.2|30
1626793720000|2021-07-20 15:08:40|746118.5|744118.5|746034.1|744034.1|746118.5|744118.5|746021.6|744021.6|31
1626793730000|2021-07-20 15:08:50|746039.8|744039.8|746048.1|744048.1|746073.6|744544.5|745520.1|744017.6|38
1626793740000|2021-07-20 15:09:00|746039.7|744039.7|746012.2|744012.2|746048.1|744536.9|745511.8|744012.2|33
1626793750000|2021-07-20 15:09:10|746018.1|744018.1|746016.9|744016.9|746024.1|744024.1|746008.1|744008.1|25
1626793760000|2021-07-20 15:09:20|746009.2|744009.2|746042.5|744042.5|746054.8|744549.7|745547.5|744008.1|30
1626793770000|2021-07-20 15:09:30|746046.7|744046.7|746072.4|744072.4|746072.4|744563|745562|744031.9|33
1626793780000|2021-07-20 15:09:40|746071.9|744071.9|746079.4|744079.4|746128.1|744610.6|745610|744070.4|35
1626793790000|2021-07-20 15:09:50|746087.2|744087.2|746057.2|744057.2|746089|744089|746051.3|744051.3|38
1626793800000|2021-07-20 15:10:00|746059.7|744059.7|746066.3|744066.3|746122.3|744122.3|746059.7|744059.7|34
1626793810000|2021-07-20 15:10:10|746072.8|744072.8|746058|744058|746087.8|744087.8|746057.9|744057.9|32
1626793820000|2021-07-20 15:10:20|746057.7|744057.7|746070|744070|746080.7|744080.7|746057.7|744057.7|36
1626793830000|2021-07-20 15:10:30|746070.3|744070.3|746044.8|744044.8|746072|744072|746024.6|744024.6|31
1626793840000|2021-07-20 15:10:40|746043.7|744043.7|746035.1|744035.1|746050.7|744050.7|746005.1|744005.1|36
1626793850000|2021-07-20 15:10:50|746036.7|744036.7|746023.8|744023.8|746038.8|744038.8|745999.4|743999.4|33
1626793860000|2021-07-20 15:11:00|746023.9|744023.9|745942|743942|746023.9|744023.9|745927.4|743927.4|30
1626793870000|2021-07-20 15:11:10|745952.9|743952.9|745886.7|743886.7|745968.7|744448.1|745448.1|743872.4|33
1626793880000|2021-07-20 15:11:20|745880.6|743880.6|745919|743919|745936.7|743936.7|745878|743878|32
1626793890000|2021-07-20 15:11:30|745922.8|743922.8|745918.2|743918.2|745946.2|743946.2|745896.7|743896.7|34
1626793900000|2021-07-20 15:11:40|745920.7|743920.7|745929.5|743929.5|745950.5|744413.3|745413.3|743902.1|33
1626793910000|2021-07-20 15:11:50|745930.6|743930.6|745935.5|743935.5|745981.8|744447.8|745447.8|743927.1|33
1626793920000|2021-07-20 15:12:00|745936.6|743936.6|745939.6|743939.6|745959.8|743959.8|745930.8|743930.8|32
1626793930000|2021-07-20 15:12:10|745884.7|743884.7|745881.2|743881.2|745892|743892|745865|743865|28
1626793940000|2021-07-20 15:12:20|745876.8|743876.8|745890.2|743890.2|745896|743896|745852.5|743852.5|30
1626793950000|2021-07-20 15:12:30|745887.1|743887.1|745884.8|743884.8|745905.3|743905.3|745869.1|743869.1|33
1626793960000|2021-07-20 15:12:40|745892.3|743892.3|745870.4|743870.4|745892.3|744381.5|745347.5|743846.3|32
1626793970000|2021-07-20 15:12:50|745871.6|743871.6|745861.4|743861.4|745871.6|743871.6|745858.4|743858.4|23
1626793980000|2021-07-20 15:13:00|745862.4|743862.4|745855.1|743855.1|745863.7|743863.7|745839.9|743839.9|22
1626793990000|2021-07-20 15:13:10|745853.6|743853.6|745885.7|743885.7|745903.2|743903.2|745853.6|743853.6|35
1626794000000|2021-07-20 15:13:20|745886.8|743886.8|745856.8|743856.8|745902.8|743902.8|745853.4|743853.4|36
1626794010000|2021-07-20 15:13:30|745855.2|743855.2|745855.8|743855.8|745868|743868|745852.4|743852.4|30
1626794020000|2021-07-20 15:13:40|745852.9|743852.9|745885.4|743885.4|745902.7|744351.8|745330.2|743843.7|34
1626794030000|2021-07-20 15:13:50|745282.6|744282.6|745767|743767|745778.9|744282.6|745282.6|743744.7|31
1626794040000|2021-07-20 15:14:00|745763.6|743763.6|745758|743758|745779.8|743779.8|745754.1|743754.1|32
1626794050000|2021-07-20 15:14:10|745750.4|743750.4|745750.1|743750.1|745776.5|743776.5|745736.6|743736.6|28
1626794060000|2021-07-20 15:14:20|745772.1|743772.1|745756.7|743756.7|745777.9|743777.9|745745.9|743745.9|33
1626794070000|2021-07-20 15:14:30|745758.2|743758.2|745832.3|743832.3|745852.9|743852.9|745758.2|743758.2|34
1626794080000|2021-07-20 15:14:40|745830.6|743830.6|745888.4|743888.4|745900.9|743900.9|745829.5|743829.5|26
1626794090000|2021-07-20 15:14:50|745889.6|743889.6|745931.2|743931.2|745932.2|743932.2|745879.2|743879.2|25
1626794100000|2021-07-20 15:15:00|745925.5|743925.5|746116.5|744116.5|746127.2|744561.4|745411.5|743864.4|38
1626794110000|2021-07-20 15:15:10|746126.4|744126.4|746536.4|744536.4|746554.6|744554.6|746126.4|744126.4|39
1626794120000|2021-07-20 15:15:20|746535.5|744535.5|746454.6|744454.6|746541.1|744541.1|746378.5|744378.5|37
1626794130000|2021-07-20 15:15:30|746460.1|744460.1|746630.8|744630.8|746733.3|744733.3|746460.1|744460.1|38
1626794140000|2021-07-20 15:15:40|746621.7|744621.7|746203|744203|746634.9|744979|745946.4|744203|36
1626794150000|2021-07-20 15:15:50|746219|744219|745745.2|744745.2|746235.6|744762.2|745728.6|744207.2|34
1626794160000|2021-07-20 15:16:00|745753.4|744753.4|746390.6|744390.6|746392.6|744881.7|745704.3|744192.6|35
1626794170000|2021-07-20 15:16:10|746388.8|744388.8|746448.2|744448.2|746471.8|744471.8|746366.3|744366.3|32
1626794180000|2021-07-20 15:16:20|746434.2|744434.2|746344.5|744344.5|746445|744445|746344.5|744344.5|31
1626794190000|2021-07-20 15:16:30|746340.9|744340.9|745910|744910|746364.6|744915|745859.4|744340.9|26
1626794200000|2021-07-20 15:16:40|745923.7|744923.7|746398.5|744398.5|746420|744924.5|745912|744389.6|22
1626794210000|2021-07-20 15:16:50|746403.5|744403.5|746421.1|744421.1|746426.5|744426.5|746400.1|744400.1|25
1626794220000|2021-07-20 15:17:00|746420|744420|746192.5|744192.5|746421.6|744823.7|745823.7|744189.3|28
1626794230000|2021-07-20 15:17:10|746194.6|744194.6|746028.9|744028.9|746198.8|744198.8|746028.9|744028.9|33
1626794240000|2021-07-20 15:17:20|746031.7|744031.7|745915.5|743915.5|746031.7|744518.5|745416.7|743891|33
1626794250000|2021-07-20 15:17:30|745915.8|743915.8|745989.9|743989.9|746012.3|744479.7|745479.7|743915.8|34
1626794260000|2021-07-20 15:17:40|745962.2|743962.2|745863.8|743863.8|745962.2|743962.2|745836.1|743836.1|36
1626794270000|2021-07-20 15:17:50|745852.6|743852.6|745967.5|743967.5|745975.4|743975.4|745850.7|743850.7|26
1626794280000|2021-07-20 15:18:00|745964.7|743964.7|745967.6|743967.6|745980.3|743980.3|745964.2|743964.2|29
1626794290000|2021-07-20 15:18:10|745961.9|743961.9|745966.5|743966.5|745978.4|743978.4|745951.9|743951.9|32
1626794300000|2021-07-20 15:18:20|745971.2|743971.2|745515.5|744515.5|745995.4|744519.1|745495.4|743956.1|25
1626794310000|2021-07-20 15:18:30|745518.1|744518.1|745529.6|744529.6|745983.6|744537.8|745483.2|743981.1|30
1626794320000|2021-07-20 15:18:40|745535.6|744535.6|745536.3|744536.3|745542.1|744542.1|745532|744532|26
1626794330000|2021-07-20 15:18:50|745536.5|744536.5|745535.8|744535.8|745541.4|744541.4|745513.5|744513.5|26
1626794340000|2021-07-20 15:19:00|745523.5|744523.5|745502.7|744502.7|745527.7|744527.7|745478.4|744478.4|24
1626794350000|2021-07-20 15:19:10|745502.5|744502.5|745514.7|744514.7|745514.7|744514.7|745497.1|744497.1|28
1626794360000|2021-07-20 15:19:20|745514.1|744514.1|745575.2|744575.2|745579|744579|745492.3|744492.3|28
1626794370000|2021-07-20 15:19:30|745579.3|744579.3|745577.1|744577.1|745585.6|744585.6|745573|744573|22
1626794380000|2021-07-20 15:19:40|745580.1|744580.1|745464.9|744464.9|746006.4|744580.1|745464.1|744003.5|32
1626794390000|2021-07-20 15:19:50|745462.1|744462.1|746009.2|744009.2|746009.2|744511.8|745454.6|744009.2|30
1626794400000|2021-07-20 15:20:00|746006.2|744006.2|745525.9|744525.9|746026.6|744536.2|745521.7|744006.2|24
1626794410000|2021-07-20 15:20:10|745526.2|744526.2|745538.3|744538.3|746034.1|744538.3|745509.3|744012.8|30
1626794420000|2021-07-20 15:20:20|745527.8|744527.8|745499.1|744499.1|746021.9|744527.8|745493.7|744005.5|28
1626794430000|2021-07-20 15:20:30|745498|744498|745395.1|744395.1|745901.5|744498|745395.1|743898.2|31
1626794440000|2021-07-20 15:20:40|745385.6|744385.6|745406.1|744406.1|745938.1|744421.9|745385.6|743913.8|29
1626794450000|2021-07-20 15:20:50|745405.2|744405.2|745406|744406|745406|744406|745382.4|744382.4|33
1626794460000|2021-07-20 15:21:00|745404.5|744404.5|745902.7|743902.7|745907.8|744404.5|745398.3|743898|27
1626794470000|2021-07-20 15:21:10|745905.3|743905.3|745548.7|744548.7|746088.7|744597.1|745398.7|743905.3|31
1626794480000|2021-07-20 15:21:20|745551|744551|745559.7|744559.7|745563.6|744563.6|745521.2|744521.2|30
1626794490000|2021-07-20 15:21:30|745558|744558|745582.7|744582.7|745590.1|744590.1|745544|744544|27
1626794500000|2021-07-20 15:21:40|745587.1|744587.1|745587.3|744587.3|745611.1|744611.1|745582.5|744582.5|18
1626794510000|2021-07-20 15:21:50|745584.7|744584.7|745580.2|744580.2|746077.6|744588.7|745544.7|744056.6|35
1626794520000|2021-07-20 15:22:00|745578.2|744578.2|745540.3|744540.3|746085.1|744594.2|745540.3|744078.4|27
1626794530000|2021-07-20 15:22:10|745542.5|744542.5|745567.2|744567.2|745577.7|744577.7|745539.1|744539.1|31
1626794540000|2021-07-20 15:22:20|745567.6|744567.6|745561.9|744561.9|746071.7|744567.7|745537.3|744044|35
1626794550000|2021-07-20 15:22:30|745565.8|744565.8|746101.3|744101.3|746110.7|744581.5|745565.8|744068.5|27
1626794560000|2021-07-20 15:22:40|746107.5|744107.5|746121|744121|746121.7|744713.4|745604.4|744107.5|37
1626794570000|2021-07-20 15:22:50|746123.9|744123.9|746119.7|744119.7|746171|744689.9|745671.3|744114.6|33
1626794580000|2021-07-20 15:23:00|746120.1|744120.1|746095.6|744095.6|746152.2|744648.1|745646.3|744095.6|29
1626794590000|2021-07-20 15:23:10|745568.4|744568.4|746061.9|744061.9|746084.3|744572.4|745564.5|744045.2|30
1626794600000|2021-07-20 15:23:20|746054.6|744054.6|746003.7|744003.7|746054.6|744499.2|745489.8|743992.6|33
1626794610000|2021-07-20 15:23:30|746011.8|744011.8|746072.8|744072.8|746099|744099|745994.9|743994.9|36
1626794620000|2021-07-20 15:23:40|746074.3|744074.3|745554.7|744554.7|746074.3|744576.1|745554.7|744056.2|28
1626794630000|2021-07-20 15:23:50|745554.5|744554.5|745608.7|744608.7|745623.2|744623.2|745554.2|744554.2|27
1626794640000|2021-07-20 15:24:00|745601.3|744601.3|746158.6|744158.6|746194.1|744671.6|745553.9|744138|34
1626794650000|2021-07-20 15:24:10|746162.3|744162.3|746149.8|744149.8|746174|744649.3|745634.5|744141.6|29
1626794660000|2021-07-20 15:24:20|746156.2|744156.2|745592.9|744592.9|746156.2|744638.6|745592.9|744124.6|29
1626794670000|2021-07-20 15:24:30|745593.4|744593.4|746143|744143|746148.9|744638.7|745593.4|744110.2|34
1626794680000|2021-07-20 15:24:40|746144.9|744144.9|746153.7|744153.7|746153.7|744153.7|746106.4|744106.4|33
1626794690000|2021-07-20 15:24:50|746145|744145|746153.2|744153.2|746155.3|744155.3|746139.9|744139.9|32
1626794700000|2021-07-20 15:25:00|746156.6|744156.6|746191.8|744191.8|746214.4|744214.4|746156.4|744156.4|36
1626794710000|2021-07-20 15:25:10|746193.5|744193.5|746169.3|744169.3|746197|744197|746150.8|744150.8|34
1626794720000|2021-07-20 15:25:20|746162|744162|746148.3|744148.3|746174.9|744174.9|746132.9|744132.9|34
1626794730000|2021-07-20 15:25:30|746148.5|744148.5|746099.2|744099.2|746156.3|744156.3|746083.4|744083.4|27
1626794740000|2021-07-20 15:25:40|746096.3|744096.3|746097.7|744097.7|746098.5|744098.5|746035.3|744035.3|35
1626794750000|2021-07-20 15:25:50|746098.2|744098.2|746138.6|744138.6|746149.7|744149.7|746086.2|744086.2|37
1626794760000|2021-07-20 15:26:00|746144.8|744144.8|746105.7|744105.7|746144.8|744144.8|746081|744081|37
1626794770000|2021-07-20 15:26:10|746095.5|744095.5|746068.3|744068.3|746098.7|744098.7|746047.4|744047.4|33
1626794780000|2021-07-20 15:26:20|746068.6|744068.6|746086.8|744086.8|746094.5|744094.5|746066.8|744066.8|28
1626794790000|2021-07-20 15:26:30|746087.2|744087.2|746128.8|744128.8|746134.6|744134.6|746087.2|744087.2|30
1626794800000|2021-07-20 15:26:40|746129.1|744129.1|746138.5|744138.5|746159.3|744159.3|746129.1|744129.1|29
1626794810000|2021-07-20 15:26:50|746140.7|744140.7|746129.5|744129.5|746147.3|744147.3|746129.5|744129.5|25
1626794820000|2021-07-20 15:27:00|746130.2|744130.2|746146.1|744146.1|746146.4|744146.4|746130.2|744130.2|30
1626794830000|2021-07-20 15:27:10|746147.5|744147.5|746078.5|744078.5|746155.4|744155.4|746078.5|744078.5|32
1626794840000|2021-07-20 15:27:20|746080.7|744080.7|746111.1|744111.1|746114.1|744114.1|746058|744058|30
1626794850000|2021-07-20 15:27:30|746095.8|744095.8|746125.7|744125.7|746146.8|744146.8|746095.8|744095.8|27
1626794860000|2021-07-20 15:27:40|746123.8|744123.8|746129.7|744129.7|746137.3|744137.3|746119.1|744119.1|28
1626794870000|2021-07-20 15:27:50|746130.1|744130.1|746119.8|744119.8|746133.8|744133.8|746113|744113|31
1626794880000|2021-07-20 15:28:00|746118.7|744118.7|746102.9|744102.9|746118.7|744118.7|746089.3|744089.3|27
1626794890000|2021-07-20 15:28:10|746102.2|744102.2|746060.9|744060.9|746102.2|744102.2|746046.7|744046.7|26
1626794900000|2021-07-20 15:28:20|746071.1|744071.1|746055.7|744055.7|746071.1|744071.1|746046.3|744046.3|26
1626794910000|2021-07-20 15:28:30|746056.2|744056.2|746070.8|744070.8|746080.4|744080.4|746056.2|744056.2|29
1626794920000|2021-07-20 15:28:40|746071.2|744071.2|746066.7|744066.7|746085.3|744085.3|746066.7|744066.7|21
1626794930000|2021-07-20 15:28:50|746065.9|744065.9|745490.8|744490.8|746068|744503.4|745485.6|743970.4|32
1626794940000|2021-07-20 15:29:00|745494.6|744494.6|745979|743979|745995.8|744498.3|745489.4|743970.3|32
1626794950000|2021-07-20 15:29:10|745971.8|743971.8|745488.3|744488.3|745990.1|744490|745488.3|743971.8|20
1626794960000|2021-07-20 15:29:20|745491.6|744491.6|745490.4|744490.4|745999.8|744499.5|745489.4|743999.8|28
1626794970000|2021-07-20 15:29:30|745491.4|744491.4|745592.7|744592.7|746099|744605.2|745490.2|743998.5|34
1626794980000|2021-07-20 15:29:40|746088.2|744088.2|745677.7|744677.7|746113.2|744677.7|745584|744088.2|27
1626794990000|2021-07-20 15:29:50|745687.4|744687.4|745697.4|744697.4|746190.3|744703.5|745667.7|744177.9|24
1626795000000|2021-07-20 15:30:00|745695.8|744695.8|746145.1|744145.1|746146.9|744701.3|745626.3|744111.9|38
1626795010000|2021-07-20 15:30:10|746143.4|744143.4|746119|744119|746144.5|744646.7|745610|744109|36
1626795020000|2021-07-20 15:30:20|745629.5|744629.5|745659.9|744659.9|746177.5|744681.9|745629.5|744126.2|36
1626795030000|2021-07-20 15:30:30|745659.5|744659.5|745572.4|744572.4|746166.2|744659.5|745569|744122.6|29
1626795040000|2021-07-20 15:30:40|746097.4|744097.4|745575.4|744575.4|746134.5|744637|745574.3|744064.5|32
1626795050000|2021-07-20 15:30:50|745588.3|744588.3|746042.4|744042.4|746068.6|744588.3|745538.1|744042.4|28
1626795060000|2021-07-20 15:31:00|746043.2|744043.2|745544.7|744544.7|746049.6|744553.5|745534|744035.7|30
1626795070000|2021-07-20 15:31:10|745543.7|744543.7|746157.4|744157.4|746163.3|744661.2|745531.3|744032.4|33
1626795080000|2021-07-20 15:31:20|746160.1|744160.1|745653.9|744653.9|746172.5|744674.8|745631.9|744154.7|31
1626795090000|2021-07-20 15:31:30|745663.2|744663.2|746155.6|744155.6|746160.2|744671.6|745643.6|744141.9|26
1626795100000|2021-07-20 15:31:40|745652.2|744652.2|745649.1|744649.1|746163.6|744666.5|745643.8|744153.2|31
1626795110000|2021-07-20 15:31:50|746158|744158|746154.6|744154.6|746158|744669.3|745654.9|744145.5|14
1626795120000|2021-07-20 15:32:00|746158.5|744158.5|745666.7|744666.7|746158.5|744666.7|745642.8|744136.6|27
1626795130000|2021-07-20 15:32:10|745652|744652|745682.1|744682.1|746190.2|744690|745652|744168.3|31
1626795140000|2021-07-20 15:32:20|745689|744689|745680.6|744680.6|745689|744689|745680.6|744680.6|18
1626795150000|2021-07-20 15:32:30|745683.8|744683.8|745695.2|744695.2|746180.5|744703.3|745672.1|744155.7|31
1626795160000|2021-07-20 15:32:40|745695.8|744695.8|745686.2|744686.2|746184.5|744699.4|745670.2|744158.2|31
1626795170000|2021-07-20 15:32:50|745680.8|744680.8|745692.6|744692.6|745697.4|744697.4|745678.9|744678.9|16
1626795180000|2021-07-20 15:33:00|745703.3|744703.3|745700.1|744700.1|745707.4|744707.4|745696.7|744696.7|23
1626795190000|2021-07-20 15:33:10|745701.9|744701.9|746184.5|744184.5|746184.5|744701.9|745680.2|744184.5|30
1626795200000|2021-07-20 15:33:20|746191.4|744191.4|745770.3|744770.3|746197|744779.5|745692.7|744191.4|26
1626795210000|2021-07-20 15:33:30|745768.8|744768.8|745765.9|744765.9|745776.3|744776.3|745760.3|744760.3|32
1626795220000|2021-07-20 15:33:40|745740.7|744740.7|746232.5|744232.5|746234.6|744753.5|745719.2|744222.8|25
1626795230000|2021-07-20 15:33:50|746232|744232|746209.3|744209.3|746237.4|744721.9|745695.6|744201|34
1626795240000|2021-07-20 15:34:00|746213.3|744213.3|746209.8|744209.8|746218.4|744719.4|745715.6|744195.9|30
1626795250000|2021-07-20 15:34:10|746241.6|744241.6|745747.2|744747.2|746241.6|744748.7|745704.3|744206.7|33
1626795260000|2021-07-20 15:34:20|745746.2|744746.2|746188.1|744188.1|746237.5|744746.2|745688.7|744188.1|30
1626795270000|2021-07-20 15:34:30|746181.8|744181.8|745697.4|744697.4|746195.5|744703.2|745692.6|744181.6|19
1626795280000|2021-07-20 15:34:40|745704.6|744704.6|745698|744698|746200.9|744707.2|745681.9|744186.6|31
1626795290000|2021-07-20 15:34:50|745696.4|744696.4|746190.7|744190.7|746217.5|744706.1|745692.3|744190.7|27
1626795300000|2021-07-20 15:35:00|746190.2|744190.2|745789.8|744789.8|746281.6|744794|745697.7|744190.2|37
1626795310000|2021-07-20 15:35:10|745790|744790|745725.3|744725.3|746201.5|744792.8|745661.4|744147.4|35
1626795320000|2021-07-20 15:35:20|745727.6|744727.6|746195.7|744195.7|746237.2|744755.4|745720.1|744195.2|26
1626795330000|2021-07-20 15:35:30|745702.8|744702.8|746241.2|744241.2|746243.9|744745.9|745673.8|744193.9|38
1626795340000|2021-07-20 15:35:40|745819.8|744819.8|745823|744823|745874.7|744874.7|745793.4|744793.4|36
1626795350000|2021-07-20 15:35:50|745822.8|744822.8|745878.8|744878.8|745894.3|744894.3|745822|744822|30
1626795360000|2021-07-20 15:36:00|745855.8|744855.8|745866.5|744866.5|746365.2|744898|745842.6|744365.2|32
1626795370000|2021-07-20 15:36:10|745866.3|744866.3|745834.1|744834.1|746365.3|744866.3|745817.5|744334|29
1626795380000|2021-07-20 15:36:20|745838.4|744838.4|745839.9|744839.9|745844.9|744844.9|745820|744820|34
1626795390000|2021-07-20 15:36:30|745838.8|744838.8|745849.8|744849.8|745858.1|744858.1|745836.7|744836.7|22
1626795400000|2021-07-20 15:36:40|745855.9|744855.9|745835.7|744835.7|746366.1|744858.9|745835.7|744347.3|23
1626795410000|2021-07-20 15:36:50|745816.9|744816.9|745849.6|744849.6|745849.7|744849.7|745816.9|744816.9|22
1626795420000|2021-07-20 15:37:00|745840.4|744840.4|746242.6|744242.6|746347.3|744846.4|745751.9|744218.7|30
1626795430000|2021-07-20 15:37:10|746245.4|744245.4|746223.9|744223.9|746249.2|744249.2|746205.5|744205.5|23
1626795440000|2021-07-20 15:37:20|746219|744219|745700.1|744700.1|746227.6|744709.4|745700.1|744149.5|34
1626795450000|2021-07-20 15:37:30|745702.9|744702.9|746138.3|744138.3|746166.5|744704.5|745627.5|744128.3|35
1626795460000|2021-07-20 15:37:40|746109|744109|746129.8|744129.8|746154|744649.6|745649.6|744086.9|33
1626795470000|2021-07-20 15:37:50|746129|744129|746138|744138|746159.7|744159.7|746123.1|744123.1|34
1626795480000|2021-07-20 15:38:00|746139.6|744139.6|746144.2|744144.2|746154.8|744649.1|745631.8|744126|33
1626795490000|2021-07-20 15:38:10|746142.9|744142.9|745661|744661|746161.9|744670.4|745650.3|744137.8|20
1626795500000|2021-07-20 15:38:20|745666.4|744666.4|745653.6|744653.6|745668.5|744668.5|745643.5|744643.5|20
1626795510000|2021-07-20 15:38:30|745650.4|744650.4|746129|744129|746153.9|744655.7|745649.9|744129|28
1626795520000|2021-07-20 15:38:40|746144.5|744144.5|746145.8|744145.8|746145.8|744145.8|746121.6|744121.6|20
1626795530000|2021-07-20 15:38:50|746139.4|744139.4|746162.1|744162.1|746167.5|744167.5|746135.1|744135.1|21
1626795540000|2021-07-20 15:39:00|746143.5|744143.5|745655|744655|746156.9|744657.1|745633.1|744143.5|23
1626795550000|2021-07-20 15:39:10|745671.8|744671.8|745666.1|744666.1|746166.6|744685.1|745628|744166.6|17
1626795560000|2021-07-20 15:39:20|745666.8|744666.8|746137.9|744137.9|746174.1|744708|745645|744130|25
1626795570000|2021-07-20 15:39:30|745674.6|744674.6|746047.5|744047.5|746166|744674.6|745636.6|744039.3|37
1626795580000|2021-07-20 15:39:40|746051.4|744051.4|746123.8|744123.8|746127.1|744556.6|745556.6|744040.5|39
1626795590000|2021-07-20 15:39:50|746130|744130|746053.7|744053.7|746132.3|744610.8|745610.8|744048.4|30
1626795600000|2021-07-20 15:40:00|746035.3|744035.3|746073.8|744073.8|746104.9|744559.6|745543.8|744035.3|31
1626795610000|2021-07-20 15:40:10|746071.9|744071.9|746004.1|744004.1|746071.9|744524.5|745512.3|744004.1|27
1626795620000|2021-07-20 15:40:20|746007.6|744007.6|746006.8|744006.8|746015.9|744015.9|745997.8|743997.8|26
1626795630000|2021-07-20 15:40:30|746034.2|744034.2|745918.5|743918.5|746035.6|744528.3|745510.4|743909.4|35
1626795640000|2021-07-20 15:40:40|745919.8|743919.8|745910.2|743910.2|745926.1|744419.2|745419.2|743895.5|31
1626795650000|2021-07-20 15:40:50|745908.8|743908.8|745905.2|743905.2|745910.9|743910.9|745872.7|743872.7|28
1626795660000|2021-07-20 15:41:00|745905.3|743905.3|745867.9|743867.9|745908.1|743908.1|745851.1|743851.1|30
1626795670000|2021-07-20 15:41:10|745858.4|743858.4|745897.2|743897.2|745917.3|744370.5|745324.2|743831.5|32
1626795680000|2021-07-20 15:41:20|745896|743896|745939.7|743939.7|745979.7|743979.7|745896|743896|35
1626795690000|2021-07-20 15:41:30|745943.2|743943.2|745963.4|743963.4|745964|743964|745935.4|743935.4|32
1626795700000|2021-07-20 15:41:40|745959.7|743959.7|745947.9|743947.9|745978.6|743978.6|745929.9|743929.9|35
1626795710000|2021-07-20 15:41:50|745942.1|743942.1|745873.3|743873.3|745942.1|744447.6|745427.8|743867.6|31
1626795720000|2021-07-20 15:42:00|745359.6|744359.6|745852.9|743852.9|745871.5|744366.6|745359.6|743850.4|25
1626795730000|2021-07-20 15:42:10|745837.6|743837.6|745819.3|743819.3|745877.3|744343.5|745338.2|743793.5|33
1626795740000|2021-07-20 15:42:20|745817.2|743817.2|745814.3|743814.3|745826.2|743826.2|745788.4|743788.4|30
1626795750000|2021-07-20 15:42:30|745836.2|743836.2|745961.7|743961.7|745962.7|744458.4|745457.3|743813.3|28
1626795760000|2021-07-20 15:42:40|745962.4|743962.4|745435.2|744435.2|745969|744457.7|745420.4|743882|29
1626795770000|2021-07-20 15:42:50|745445.8|744445.8|745457.2|744457.2|745457.2|744457.2|745441.9|744441.9|7
1626795780000|2021-07-20 15:43:00|745953.9|743953.9|745441.7|744441.7|745953.9|744453.8|745440|743948.3|24
1626795790000|2021-07-20 15:43:10|745439.1|744439.1|745439.4|744439.4|745447.9|744447.9|745434.2|744434.2|25
1626795800000|2021-07-20 15:43:20|745442.7|744442.7|745435.8|744435.8|745448.3|744448.3|745414.8|744414.8|19
1626795810000|2021-07-20 15:43:30|745434.9|744434.9|745936.1|743936.1|745947.3|744447.3|745434.9|743929.4|27
1626795820000|2021-07-20 15:43:40|745934.9|743934.9|745923.1|743923.1|745946.4|743946.4|745923.1|743923.1|23
1626795830000|2021-07-20 15:43:50|745931|743931|745470.5|744470.5|745947.1|744470.7|745427.1|743931|28
1626795840000|2021-07-20 15:44:00|745462.2|744462.2|745457.7|744457.7|745469.8|744469.8|745457.7|744457.7|25
1626795850000|2021-07-20 15:44:10|745465|744465|745445.2|744445.2|745468.5|744468.5|745444.5|744444.5|22
1626795860000|2021-07-20 15:44:20|745437|744437|745955.9|743955.9|745960.9|744455.1|745437|743955.2|22
1626795870000|2021-07-20 15:44:30|745958.2|743958.2|745953.7|743953.7|745958.9|744453.7|745453.7|743948.4|26
1626795880000|2021-07-20 15:44:40|745454.4|744454.4|745946.5|743946.5|745968.3|744454.4|745454.4|743945.7|28
1626795890000|2021-07-20 15:44:50|745946.9|743946.9|745943.6|743943.6|745950|743950|745941.7|743941.7|29
1626795900000|2021-07-20 15:45:00|745944.2|743944.2|745840.2|743840.2|745955.6|744402.8|745346.6|743832.2|32
1626795910000|2021-07-20 15:45:10|745840.1|743840.1|745847.1|743847.1|745870.6|744316.7|745316.7|743790.5|28
1626795920000|2021-07-20 15:45:20|745860.8|743860.8|745545|744545|745962.2|744545|745509.2|743860.8|30
1626795930000|2021-07-20 15:45:30|745545.1|744545.1|745547.4|744547.4|745550.9|744550.9|745542.1|744542.1|17
1626795940000|2021-07-20 15:45:40|745544.7|744544.7|745544.7|744544.7|745547.9|744547.9|745544|744544|16
1626795950000|2021-07-20 15:45:50|745543.7|744543.7|745537.2|744537.2|745544.9|744544.9|745536.3|744536.3|13
1626795960000|2021-07-20 15:46:00|745537.6|744537.6|745567.9|744567.9|745569.9|744569.9|745534.9|744534.9|21
1626795970000|2021-07-20 15:46:10|745561|744561|745447.1|744447.1|745567.9|744567.9|745435.3|744435.3|23
1626795980000|2021-07-20 15:46:20|745446.3|744446.3|745442.8|744442.8|745968|744456.5|745424.4|743939.8|26
1626795990000|2021-07-20 15:46:30|745443|744443|745435.7|744435.7|745954|744451.1|745429.2|743951.9|23
1626796000000|2021-07-20 15:46:40|745436.4|744436.4|745981.2|743981.2|745984.5|744473.7|745434|743940.2|26
1626796010000|2021-07-20 15:46:50|745980.1|743980.1|745508|744508|746020.2|744508|745508|743978|23
1626796020000|2021-07-20 15:47:00|745513|744513|745505.6|744505.6|745534.9|744534.9|745497.5|744497.5|22
1626796030000|2021-07-20 15:47:10|745504.4|744504.4|745491|744491|745996.9|744509.8|745485.1|743989|20
1626796040000|2021-07-20 15:47:20|745488.4|744488.4|745489.4|744489.4|745495.9|744495.9|745484.2|744484.2|17
1626796050000|2021-07-20 15:47:30|745493.6|744493.6|745503.8|744503.8|745515.3|744515.3|745488.2|744488.2|12
1626796060000|2021-07-20 15:47:40|745505.4|744505.4|745499.6|744499.6|745511.6|744511.6|745499.6|744499.6|20
1626796070000|2021-07-20 15:47:50|745499|744499|745497.8|744497.8|745500.3|744500.3|745494.2|744494.2|14
1626796080000|2021-07-20 15:48:00|745499.6|744499.6|745487.7|744487.7|745499.6|744499.6|745483.3|744483.3|12
1626796090000|2021-07-20 15:48:10|745486.9|744486.9|745404.5|744404.5|745505|744505|745401.4|744401.4|22
1626796100000|2021-07-20 15:48:20|745399|744399|745901.7|743901.7|745901.8|744405.7|745398.7|743897.4|14
1626796110000|2021-07-20 15:48:30|745903.4|743903.4|745754.8|743754.8|745903.4|743903.4|745748.5|743748.5|28
1626796120000|2021-07-20 15:48:40|745759.2|743759.2|745715.7|743715.7|745759.2|744236.2|745218.9|743691.5|25
1626796130000|2021-07-20 15:48:50|745716.2|743716.2|745218.2|744218.2|745718.1|744224.1|745215.4|743696.4|15
1626796140000|2021-07-20 15:49:00|745717.7|743717.7|745585.4|743585.4|745726.4|744174.4|745060.5|743553.1|34
1626796150000|2021-07-20 15:49:10|745082.6|744082.6|745592.3|743592.3|745592.3|744082.7|745080|743517.6|27
1626796160000|2021-07-20 15:49:20|745590.9|743590.9|745568.9|743568.9|745592.3|743592.3|745547.1|743547.1|23
1626796170000|2021-07-20 15:49:30|745562.6|743562.6|745571.2|743571.2|745575.7|743575.7|745562.6|743562.6|18
1626796180000|2021-07-20 15:49:40|745568.6|743568.6|745582.8|743582.8|745583.6|743583.6|745568.6|743568.6|19
1626796190000|2021-07-20 15:49:50|745581.9|743581.9|745582.8|743582.8|745586.9|743586.9|745580.1|743580.1|12
1626796200000|2021-07-20 15:50:00|745581.9|743581.9|745581.1|743581.1|745597.6|743597.6|745561|743561|22
1626796210000|2021-07-20 15:50:10|745558.5|743558.5|745515.1|743515.1|745559.5|744024.7|745024.7|743497|29
1626796220000|2021-07-20 15:50:20|745507.4|743507.4|745514.7|743514.7|745520.6|743520.6|745502.2|743502.2|21
1626796230000|2021-07-20 15:50:30|745509.6|743509.6|745523.5|743523.5|745533.7|743533.7|745505|743505|27
1626796240000|2021-07-20 15:50:40|745524.4|743524.4|745526.5|743526.5|745535.8|743535.8|745512.8|743512.8|29
1626796250000|2021-07-20 15:50:50|745524.4|743524.4|745549|743549|745559.5|743559.5|745524.4|743524.4|19
1626796260000|2021-07-20 15:51:00|745545.9|743545.9|745568.3|743568.3|745573.2|743573.2|745545.9|743545.9|27
1626796270000|2021-07-20 15:51:10|745570.7|743570.7|745048.6|744048.6|745570.7|744054.3|745048.2|743545.8|12
1626796280000|2021-07-20 15:51:20|745048.7|744048.7|745062.3|744062.3|745063.4|744063.4|745035.9|744035.9|8
1626796290000|2021-07-20 15:51:30|745544.1|743544.1|745559.6|743559.6|745559.7|743559.7|745542|743542|14
1626796300000|2021-07-20 15:51:40|745560|743560|745552.7|743552.7|745561|743561|745552.7|743552.7|17
1626796310000|2021-07-20 15:51:50|745537.5|743537.5|745553.3|743553.3|745555.1|743555.1|745537.5|743537.5|14
1626796320000|2021-07-20 15:52:00|745555.6|743555.6|745567.5|743567.5|745601.5|743601.5|745547.5|743547.5|27
1626796330000|2021-07-20 15:52:10|745557.5|743557.5|745649.2|743649.2|745719.8|744232.7|745232.7|743557.5|32
1626796340000|2021-07-20 15:52:20|745645.7|743645.7|745625.1|743625.1|745650.7|744139.4|745108.4|743571.6|25
1626796350000|2021-07-20 15:52:30|745617.3|743617.3|745075.5|744075.5|745654.9|744129.2|745069.7|743592.8|27
1626796360000|2021-07-20 15:52:40|745068.5|744068.5|745057.1|744057.1|745629|744125.3|745049.6|743557.1|18
1626796370000|2021-07-20 15:52:50|745054.1|744054.1|745568.9|743568.9|745577.3|744069.4|745042.9|743565.9|22
1626796380000|2021-07-20 15:53:00|745568.5|743568.5|745539.3|743539.3|745568.5|744069.6|745014.4|743516.3|27
1626796390000|2021-07-20 15:53:10|745539.9|743539.9|745553.7|743553.7|745562.9|743562.9|745539.4|743539.4|25
1626796400000|2021-07-20 15:53:20|745547|743547|745084.2|744084.2|745590.5|744089.5|745051.6|743544|21
1626796410000|2021-07-20 15:53:30|745570.8|743570.8|745068.1|744068.1|745585.5|744081.5|745068.1|743553.9|22
1626796420000|2021-07-20 15:53:40|745081.5|744081.5|745573.4|743573.4|745597.5|744091.7|745051|743519.7|29
1626796430000|2021-07-20 15:53:50|745582.1|743582.1|745539.8|743539.8|745592.3|744059.1|745059.1|743539.8|29
1626796440000|2021-07-20 15:54:00|745539.4|743539.4|745555.2|743555.2|745574.7|744048.3|745048.3|743537.5|27
1626796450000|2021-07-20 15:54:10|745542.1|743542.1|745527.1|743527.1|745564.2|743564.2|745527.1|743527.1|28
1626796460000|2021-07-20 15:54:20|745534.1|743534.1|745521.4|743521.4|745552.8|743552.8|745500|743500|17
1626796470000|2021-07-20 15:54:30|745525.6|743525.6|745425.4|743425.4|745525.6|743999.7|744939.1|743424.4|28
1626796480000|2021-07-20 15:54:40|745422.6|743422.6|745435.6|743435.6|745452|743955.3|744929.5|743411.5|18
1626796490000|2021-07-20 15:54:50|745427.3|743427.3|744822.1|743822.1|745427.3|743841.7|744810.9|743293.2|28
1626796500000|2021-07-20 15:55:00|745314.1|743314.1|745475.4|743475.4|745486.5|743850.3|744836.7|743314.1|22
1626796510000|2021-07-20 15:55:10|745475.3|743475.3|744992.3|743992.3|745487.1|743992.3|744968.6|743449.8|23
1626796520000|2021-07-20 15:55:20|745001.8|744001.8|745485.2|743485.2|745507.2|744004.8|744976.8|743479.9|22
1626796530000|2021-07-20 15:55:30|745485.9|743485.9|745424.3|743424.3|745516.2|743516.2|745412.1|743412.1|35
1626796540000|2021-07-20 15:55:40|745512.9|743512.9|745491.3|743491.3|745557.7|744038.4|745038.4|743454.4|27
1626796550000|2021-07-20 15:55:50|745490.5|743490.5|745513|743513|745520.7|743520.7|745452.5|743452.5|29
1626796560000|2021-07-20 15:56:00|745515.8|743515.8|745514.7|743514.7|745532.6|743532.6|745483.4|743483.4|18
1626796570000|2021-07-20 15:56:10|745517.5|743517.5|745530.8|743530.8|745535.5|743535.5|745485|743485|25
1626796580000|2021-07-20 15:56:20|745532.7|743532.7|745498|743498|745536.1|743536.1|745498|743498|20
1626796590000|2021-07-20 15:56:30|745512.5|743512.5|745499.7|743499.7|745528.3|743528.3|745449.5|743449.5|22
1626796600000|2021-07-20 15:56:40|745498|743498|745518.5|743518.5|745542.7|743542.7|745491.7|743491.7|22
1626796610000|2021-07-20 15:56:50|745540.8|743540.8|745526.6|743526.6|745542.3|743542.3|745526.6|743526.6|18
1626796620000|2021-07-20 15:57:00|745525.8|743525.8|745359.5|743359.5|745562.2|743562.2|745345.3|743345.3|32
1626796630000|2021-07-20 15:57:10|745349.3|743349.3|745317.8|743317.8|745350.5|743350.5|745317.8|743317.8|29
1626796640000|2021-07-20 15:57:20|745340.5|743340.5|745320.7|743320.7|745344.3|743344.3|745307|743307|34
1626796650000|2021-07-20 15:57:30|745324.1|743324.1|745446.5|743446.5|745446.5|743446.5|745287.7|743287.7|22
1626796660000|2021-07-20 15:57:40|745434.8|743434.8|745445.4|743445.4|745492|743492|745426.4|743426.4|24
1626796670000|2021-07-20 15:57:50|745451.4|743451.4|745454.5|743454.5|745498.9|743498.9|745446.2|743446.2|19
1626796680000|2021-07-20 15:58:00|745450.6|743450.6|745497.4|743497.4|745511.7|743511.7|745450.6|743450.6|32
1626796690000|2021-07-20 15:58:10|745497.7|743497.7|745472.4|743472.4|745506.8|743506.8|745447.9|743447.9|22
1626796700000|2021-07-20 15:58:20|745454.4|743454.4|745471.8|743471.8|745499.9|743499.9|745445.7|743445.7|17
1626796710000|2021-07-20 15:58:30|745459.5|743459.5|745541.6|743541.6|745545.2|743545.2|745447.8|743447.8|26
1626796720000|2021-07-20 15:58:40|745524.8|743524.8|745540.2|743540.2|745557.3|743557.3|745521.2|743521.2|21
1626796730000|2021-07-20 15:58:50|745557|743557|745508|743508|745563|744022.6|745022.6|743506.1|22
1626796740000|2021-07-20 15:59:00|745544.2|743544.2|745414.4|743414.4|745547.4|743547.4|745391.4|743391.4|28
1626796750000|2021-07-20 15:59:10|745411.7|743411.7|745367.8|743367.8|745417.3|743920.4|744881.2|743346.6|17
1626796760000|2021-07-20 15:59:20|745368.1|743368.1|745348.3|743348.3|745385.4|743385.4|745332.8|743332.8|28
1626796770000|2021-07-20 15:59:30|745349.1|743349.1|745365.4|743365.4|745383.8|743876|744873|743349.1|25
1626796780000|2021-07-20 15:59:40|745365.6|743365.6|745361.5|743361.5|745376.4|743866|744852.9|743361.3|23
1626796790000|2021-07-20 15:59:50|745359.3|743359.3|744874.7|743874.7|745397.1|743874.7|744841.1|743353.7|21
1626796800000|2021-07-20 16:00:00|745363.1|743363.1|745392.4|743392.4|745425.7|743889.6|744848.6|743338.5|39
1626796810000|2021-07-20 16:00:10|745391.3|743391.3|745512.9|743512.9|745549.4|744017.6|744898.9|743381.3|34
1626796820000|2021-07-20 16:00:20|745507.7|743507.7|745493.6|743493.6|745522.1|743989.5|744989.5|743481.2|26
1626796830000|2021-07-20 16:00:30|745493.2|743493.2|744991.3|743991.3|745529.6|743992.3|744984.2|743474|20
1626796840000|2021-07-20 16:00:40|744989.4|743989.4|745531.8|743531.8|745531.8|744005.1|744975.5|743531.8|18
1626796850000|2021-07-20 16:00:50|745491.9|743491.9|745011|744011|745522.1|744023.5|744989.4|743491.9|29
1626796860000|2021-07-20 16:01:00|745506.8|743506.8|745485.1|743485.1|745506.8|744008.4|744997.3|743481.3|28
1626796870000|2021-07-20 16:01:10|745484.3|743484.3|745486.5|743486.5|745491.2|743491.2|745474.6|743474.6|14
1626796880000|2021-07-20 16:01:20|745484.4|743484.4|745504.2|743504.2|745522.7|743522.7|745475.1|743475.1|23
1626796890000|2021-07-20 16:01:30|745495.2|743495.2|745516.3|743516.3|745524.9|744010|744999.1|743476.4|19
1626796900000|2021-07-20 16:01:40|745512.1|743512.1|745490.7|743490.7|745512.1|744026.8|744998.7|743446.9|15
1626796910000|2021-07-20 16:01:50|745485.2|743485.2|745477.9|743477.9|745498.7|743498.7|745473.2|743473.2|11
1626796920000|2021-07-20 16:02:00|745472.2|743472.2|745355.1|743355.1|745497.3|743497.3|745323.5|743323.5|34
1626796930000|2021-07-20 16:02:10|745348.8|743348.8|744899.9|743899.9|745399.3|743908.4|744890.3|743342|22
1626796940000|2021-07-20 16:02:20|744910.3|743910.3|745421.3|743421.3|745421.3|743910.3|744890.6|743381.2|14
1626796950000|2021-07-20 16:02:30|745417.7|743417.7|745419.4|743419.4|745422.2|743422.2|745408.9|743408.9|30
1626796960000|2021-07-20 16:02:40|745419.8|743419.8|745419|743419|745437.2|743437.2|745416.2|743416.2|24
1626796970000|2021-07-20 16:02:50|745418.5|743418.5|745418.1|743418.1|745444.1|743444.1|745402.1|743402.1|23
1626796980000|2021-07-20 16:03:00|745431.3|743431.3|745410.1|743410.1|745432|743432|745380.4|743380.4|23
1626796990000|2021-07-20 16:03:10|745408.3|743408.3|745429.4|743429.4|745434.4|743434.4|745402.2|743402.2|23
1626797000000|2021-07-20 16:03:20|745418.5|743418.5|745418.3|743418.3|745441|743441|745410|743410|33
1626797010000|2021-07-20 16:03:30|745399.8|743399.8|745428.8|743428.8|745437.7|743907.5|744902.6|743399.8|32
1626797020000|2021-07-20 16:03:40|745426.4|743426.4|744715.2|743715.2|745436.7|743736|744712.8|743324.2|18
1626797030000|2021-07-20 16:03:50|745206.7|743206.7|745235.1|743235.1|745249.9|743749.5|744731.4|743187.5|30
1626797040000|2021-07-20 16:04:00|745234.3|743234.3|745301.2|743301.2|745305.4|743305.4|745230.4|743230.4|30
1626797050000|2021-07-20 16:04:10|745305.9|743305.9|745337.5|743337.5|745349.1|743850.7|744850.7|743288.4|34
1626797060000|2021-07-20 16:04:20|745336.7|743336.7|745338.2|743338.2|745359.3|743861.6|744832.6|743332.8|20
1626797070000|2021-07-20 16:04:30|745331.7|743331.7|745394.3|743394.3|745419.4|743419.4|745331.7|743331.7|25
1626797080000|2021-07-20 16:04:40|745395.6|743395.6|745294.3|743294.3|745458.1|743786.2|744784.1|743254|35
1626797090000|2021-07-20 16:04:50|745293|743293|744870|743870|745323.5|743885.1|744806|743284.5|29
1626797100000|2021-07-20 16:05:00|744868.7|743868.7|744860|743860|744871.8|743871.8|744822.4|743822.4|32
1626797110000|2021-07-20 16:05:10|744836.1|743836.1|745379.9|743379.9|745387.5|743894.4|744836.1|743369|29
1626797120000|2021-07-20 16:05:20|745394.5|743394.5|745397.5|743397.5|745397.5|743920.5|744861.3|743381|27
1626797130000|2021-07-20 16:05:30|745391.3|743391.3|745475.1|743475.1|745492.9|743990|744987.9|743391.3|33
1626797140000|2021-07-20 16:05:40|745485.9|743485.9|745072.1|744072.1|745579.6|744080.3|745031.1|743473.7|30
1626797150000|2021-07-20 16:05:50|745055.8|744055.8|745492.9|743492.9|745546.5|744061.7|744946.4|743439.7|36
1626797160000|2021-07-20 16:06:00|745495.9|743495.9|745527|743527|745530.7|744006.2|744998.8|743492.5|30
1626797170000|2021-07-20 16:06:10|745522.4|743522.4|745493|743493|745522.7|743522.7|745491.5|743491.5|29
1626797180000|2021-07-20 16:06:20|745495.2|743495.2|745500.8|743500.8|745514.5|744011.6|744979.1|743488.6|31
1626797190000|2021-07-20 16:06:30|745499|743499|745473.8|743473.8|745508.7|743508.7|745461.1|743461.1|26
1626797200000|2021-07-20 16:06:40|745494.2|743494.2|745488.5|743488.5|745496|743496|745476|743476|27
1626797210000|2021-07-20 16:06:50|745491.6|743491.6|745497.7|743497.7|745523.8|744013.3|745013.3|743486.6|30
1626797220000|2021-07-20 16:07:00|745499.4|743499.4|744995.9|743995.9|745527.3|744017.2|744978.1|743474.9|31
1626797230000|2021-07-20 16:07:10|745477.5|743477.5|745448.9|743448.9|745502.1|743502.1|745448.9|743448.9|22
1626797240000|2021-07-20 16:07:20|744979.4|743979.4|745526.8|743526.8|745526.8|744015.7|744963.2|743454.8|30
1626797250000|2021-07-20 16:07:30|745510|743510|745588.5|743588.5|745588.5|744114.9|744972.4|743491.8|35
1626797260000|2021-07-20 16:07:40|745578|743578|745096.4|744096.4|745591.8|744096.4|745052.5|743543.2|36
1626797270000|2021-07-20 16:07:50|745100|744100|745536.7|743536.7|745578.7|744113.7|744997.2|743494.6|36
1626797280000|2021-07-20 16:08:00|745042.6|744042.6|745494.1|743494.1|745613.6|744125|744997.3|743482.6|37
1626797290000|2021-07-20 16:08:10|745492.2|743492.2|745516.5|743516.5|745540|744051.2|745029.8|743484.6|25
1626797300000|2021-07-20 16:08:20|745522.7|743522.7|745500.7|743500.7|745587|743587|745465.4|743465.4|28
1626797310000|2021-07-20 16:08:30|745492.6|743492.6|745345.4|743345.4|745492.6|743914.6|744888.7|743345.4|35
1626797320000|2021-07-20 16:08:40|745347.6|743347.6|745378.8|743378.8|745418.7|743884.9|744856.5|743341.1|28
1626797330000|2021-07-20 16:08:50|745382.4|743382.4|745409.4|743409.4|745412.6|743412.6|745372.2|743372.2|31
1626797340000|2021-07-20 16:09:00|745401.7|743401.7|745372.2|743372.2|745424.7|743424.7|745361.7|743361.7|26
1626797350000|2021-07-20 16:09:10|745376.1|743376.1|744902.3|743902.3|745437|743906.3|744900.2|743366.9|28
1626797360000|2021-07-20 16:09:20|744895.8|743895.8|745427.1|743427.1|745430|743910.3|744895.8|743400.7|28
1626797370000|2021-07-20 16:09:30|745428.1|743428.1|745357.1|743357.1|745428.1|743428.1|745345.3|743345.3|30
1626797380000|2021-07-20 16:09:40|745359|743359|745359.1|743359.1|745366.5|743366.5|745352.2|743352.2|24
1626797390000|2021-07-20 16:09:50|745354.6|743354.6|745364.1|743364.1|745364.5|743364.5|745351|743351|19
1626797400000|2021-07-20 16:10:00|745364.8|743364.8|745339.8|743339.8|745374.1|743374.1|745329|743329|27
1626797410000|2021-07-20 16:10:10|745334|743334|745342.9|743342.9|745342.9|743342.9|745327.7|743327.7|19
1626797420000|2021-07-20 16:10:20|745333.6|743333.6|745332.8|743332.8|745341.9|743341.9|745332.8|743332.8|9
1626797430000|2021-07-20 16:10:30|745342|743342|745361.9|743361.9|745381.4|743381.4|745338.1|743338.1|22
1626797440000|2021-07-20 16:10:40|745368.1|743368.1|745370.3|743370.3|745392.4|743392.4|745361.6|743361.6|22
1626797450000|2021-07-20 16:10:50|745368.6|743368.6|745366.8|743366.8|745376|743376|745357.8|743357.8|19
1626797460000|2021-07-20 16:11:00|745334.2|743334.2|744730.1|743730.1|745350.3|743858.6|744703.8|743238.7|24
1626797470000|2021-07-20 16:11:10|744759.5|743759.5|744759.6|743759.6|745266.9|743770.1|744735.9|743266.9|25
1626797480000|2021-07-20 16:11:20|744755.9|743755.9|744773.2|743773.2|744775.8|743775.8|744755.9|743755.9|12
1626797490000|2021-07-20 16:11:30|744774.3|743774.3|744780.8|743780.8|745280|743798|744748.4|743280|21
1626797500000|2021-07-20 16:11:40|744783.4|743783.4|744796.9|743796.9|744810.8|743810.8|744763.1|743763.1|24
1626797510000|2021-07-20 16:11:50|744786.8|743786.8|744796.8|743796.8|745290.6|743806.6|744786.8|743280.1|17
1626797520000|2021-07-20 16:12:00|744801.5|743801.5|745364.5|743364.5|745368.9|743883.1|744789.6|743357.6|27
1626797530000|2021-07-20 16:12:10|745365.5|743365.5|745486.9|743486.9|745486.9|743993.1|744892.3|743359.8|32
1626797540000|2021-07-20 16:12:20|745474.7|743474.7|745402.4|743402.4|745481.4|743915.3|744872.2|743353.1|28
1626797550000|2021-07-20 16:12:30|745405.2|743405.2|745427.4|743427.4|745427.4|743427.4|745398.5|743398.5|20
1626797560000|2021-07-20 16:12:40|745419.5|743419.5|745474.7|743474.7|745481.1|743973.2|744945.3|743419.5|28
1626797570000|2021-07-20 16:12:50|745476|743476|745468.8|743468.8|745476|743476|745466.3|743466.3|23
1626797580000|2021-07-20 16:13:00|745458.7|743458.7|745478.8|743478.8|745478.8|743973.7|744960.2|743449|24
1626797590000|2021-07-20 16:13:10|745471.1|743471.1|744982.1|743982.1|745484.1|743987|744982.1|743440.6|25
1626797600000|2021-07-20 16:13:20|744980.4|743980.4|745475.4|743475.4|745479.1|743996.2|744963.6|743470|27
1626797610000|2021-07-20 16:13:30|745476.7|743476.7|745472.5|743472.5|745476.7|743476.7|745466.8|743466.8|18
1626797620000|2021-07-20 16:13:40|745472.1|743472.1|745444.1|743444.1|745477.6|743959.1|744955.9|743425.4|23
1626797630000|2021-07-20 16:13:50|745441.3|743441.3|745331.2|743331.2|745455.2|743874.2|744874.2|743331.2|22
1626797640000|2021-07-20 16:14:00|745330.7|743330.7|744836.3|743836.3|745356.5|743849.9|744833.5|743323|31
1626797650000|2021-07-20 16:14:10|744838.5|743838.5|745352.8|743352.8|745358.3|743870.7|744838.5|743340.7|18
1626797660000|2021-07-20 16:14:20|745349|743349|744876.2|743876.2|745360.3|743876.2|744834.4|743339.5|28
1626797670000|2021-07-20 16:14:30|744864.3|743864.3|744852.3|743852.3|744864.3|743864.3|744848.8|743848.8|13
1626797680000|2021-07-20 16:14:40|744848.8|743848.8|744848|743848|744854.3|743854.3|744846.6|743846.6|16
1626797690000|2021-07-20 16:14:50|744846.6|743846.6|744872.9|743872.9|744872.9|743872.9|744846.6|743846.6|20
1626797700000|2021-07-20 16:15:00|744860.2|743860.2|744847.9|743847.9|745344.9|743872.7|744846.7|743315.8|24
1626797710000|2021-07-20 16:15:10|744850.8|743850.8|744880.5|743880.5|745381.4|743880.5|744843.7|743339.4|24
1626797720000|2021-07-20 16:15:20|744870.2|743870.2|744868.7|743868.7|745372|743870.2|744854.1|743356.7|21
1626797730000|2021-07-20 16:15:30|745383.3|743383.3|744863.4|743863.4|745383.3|743889|744863.1|743347.3|20
1626797740000|2021-07-20 16:15:40|744866.2|743866.2|744870.7|743870.7|745389.3|743877.7|744858.1|743372.5|18
1626797750000|2021-07-20 16:15:50|744875.1|743875.1|744875.4|743875.4|745402.5|743900.2|744863.9|743368.4|20
1626797760000|2021-07-20 16:16:00|744871|743871|744872.4|743872.4|744920.6|743920.6|744868.2|743868.2|25
1626797770000|2021-07-20 16:16:10|744875.1|743875.1|744886.4|743886.4|744900|743900|744872.8|743872.8|20
1626797780000|2021-07-20 16:16:20|744876.2|743876.2|744866.5|743866.5|744876.2|743876.2|744861.1|743861.1|8
1626797790000|2021-07-20 16:16:30|744866.4|743866.4|744887.4|743887.4|744890.6|743890.6|744865.6|743865.6|8
1626797800000|2021-07-20 16:16:40|744893.2|743893.2|744994.1|743994.1|745001.6|744001.6|744888.9|743888.9|20
1626797810000|2021-07-20 16:16:50|744996|743996|745000|744000|745010|744010|744996|743996|20
1626797820000|2021-07-20 16:17:00|744999.9|743999.9|744987.3|743987.3|744999.9|743999.9|744987.1|743987.1|19
1626797830000|2021-07-20 16:17:10|744989.9|743989.9|745024.8|744024.8|745485.5|744026.8|744989.9|743479.8|22
1626797840000|2021-07-20 16:17:20|745018.4|744018.4|745030.2|744030.2|745033.9|744033.9|745002.9|744002.9|12
1626797850000|2021-07-20 16:17:30|745033.7|744033.7|745071.5|744071.5|745073.5|744073.5|745033.7|744033.7|19
1626797860000|2021-07-20 16:17:40|745071.4|744071.4|745067.8|744067.8|745071.4|744071.4|745067.8|744067.8|15
1626797870000|2021-07-20 16:17:50|745060.8|744060.8|745066.8|744066.8|745072.5|744072.5|745055.9|744055.9|21
1626797880000|2021-07-20 16:18:00|745067.1|744067.1|745063.7|744063.7|745068.9|744068.9|745058.6|744058.6|18
1626797890000|2021-07-20 16:18:10|745062.1|744062.1|745100|744100|745119.1|744119.1|745062.1|744062.1|26
1626797900000|2021-07-20 16:18:20|745099.1|744099.1|745108.8|744108.8|745116.9|744116.9|745094.8|744094.8|21
1626797910000|2021-07-20 16:18:30|745092.1|744092.1|745101.9|744101.9|745113|744113|745092.1|744092.1|28
1626797920000|2021-07-20 16:18:40|745101.1|744101.1|745080.6|744080.6|745110.1|744110.1|745075.6|744075.6|24
1626797930000|2021-07-20 16:18:50|745080.3|744080.3|745071.9|744071.9|745081.1|744081.1|745068.1|744068.1|16
1626797940000|2021-07-20 16:19:00|745072.4|744072.4|745079.6|744079.6|745080.6|744080.6|745072.4|744072.4|19
1626797950000|2021-07-20 16:19:10|745078.9|744078.9|745099.6|744099.6|745099.6|744099.6|745071.2|744071.2|26
1626797960000|2021-07-20 16:19:20|745097.7|744097.7|745093|744093|745100.5|744100.5|745092.4|744092.4|22
1626797970000|2021-07-20 16:19:30|745093.9|744093.9|745011.3|744011.3|745093.9|744093.9|744978.2|743978.2|25
1626797980000|2021-07-20 16:19:40|745027.5|744027.5|745024.2|744024.2|745027.5|744027.5|745009.5|744009.5|17
1626797990000|2021-07-20 16:19:50|745018.5|744018.5|745009.8|744009.8|745021.9|744021.9|745006.1|744006.1|16
1626798000000|2021-07-20 16:20:00|744986.2|743986.2|744988.7|743988.7|745010.7|744010.7|744945.7|743945.7|21
1626798010000|2021-07-20 16:20:10|744990.4|743990.4|744965.5|743965.5|745051.9|744051.9|744960.5|743960.5|25
1626798020000|2021-07-20 16:20:20|744944.7|743944.7|744956|743956|744962.6|743962.6|744944|743944|23
1626798030000|2021-07-20 16:20:30|744956.2|743956.2|744961.2|743961.2|744961.6|743961.6|744956.2|743956.2|14
1626798040000|2021-07-20 16:20:40|744961.3|743961.3|744981.9|743981.9|744981.9|743981.9|744958.6|743958.6|19
1626798050000|2021-07-20 16:20:50|744976.7|743976.7|744978.4|743978.4|744984|743984|744965.1|743965.1|20
1626798060000|2021-07-20 16:21:00|744983|743983|744972.9|743972.9|744983.9|743983.9|744966.6|743966.6|25
1626798070000|2021-07-20 16:21:10|744975.5|743975.5|744918.7|743918.7|744975.5|743975.5|744865.6|743865.6|27
1626798080000|2021-07-20 16:21:20|744920.1|743920.1|744820|743820|745420.3|743934.8|744798.6|743296.4|23
1626798090000|2021-07-20 16:21:30|744820.3|743820.3|744867.3|743867.3|744877.5|743877.5|744820.3|743820.3|18
1626798100000|2021-07-20 16:21:40|744858.1|743858.1|744864.9|743864.9|744882.5|743882.5|744858.1|743858.1|17
1626798110000|2021-07-20 16:21:50|744858.9|743858.9|744880|743880|744882.9|743882.9|744858.9|743858.9|18
1626798120000|2021-07-20 16:22:00|744888.7|743888.7|744874.2|743874.2|744888.7|743888.7|744865.2|743865.2|17
1626798130000|2021-07-20 16:22:10|744870.5|743870.5|745440.1|743440.1|745449.7|743954.4|744858.5|743437.5|28
1626798140000|2021-07-20 16:22:20|745440.5|743440.5|745458.4|743458.4|745461.2|743962.6|744955.1|743432.3|24
1626798150000|2021-07-20 16:22:30|745456.5|743456.5|744939.8|743939.8|745456.8|743944|744926.9|743421.7|26
1626798160000|2021-07-20 16:22:40|744940.4|743940.4|745443.5|743443.5|745443.5|743946.3|744936.7|743438.3|24
1626798170000|2021-07-20 16:22:50|745436.9|743436.9|745419.8|743419.8|745442.2|743929|744929|743413.1|22
1626798180000|2021-07-20 16:23:00|745422.8|743422.8|745419|743419|745423.9|743423.9|745417.6|743417.6|17
1626798190000|2021-07-20 16:23:10|745420.3|743420.3|745419.3|743419.3|745420.3|743420.3|745414.4|743414.4|10
1626798200000|2021-07-20 16:23:20|745420.1|743420.1|745439.3|743439.3|745439.6|743439.6|745417.8|743417.8|15
1626798210000|2021-07-20 16:23:30|745438.4|743438.4|745427.6|743427.6|745445.3|743445.3|745427.6|743427.6|17
1626798220000|2021-07-20 16:23:40|745429.7|743429.7|745426|743426|745431|743431|745423.6|743423.6|20
1626798230000|2021-07-20 16:23:50|745428.9|743428.9|745480.9|743480.9|745480.9|743480.9|745428.3|743428.3|25
1626798240000|2021-07-20 16:24:00|745481.7|743481.7|744987.4|743987.4|745481.8|743987.4|744976.5|743471.8|26
1626798250000|2021-07-20 16:24:10|744984.5|743984.5|745497.9|743497.9|745522.9|743996.4|744980.7|743485.7|29
1626798260000|2021-07-20 16:24:20|745496.6|743496.6|745481.1|743481.1|745502.3|743502.3|745481.1|743481.1|17
1626798270000|2021-07-20 16:24:30|745485.2|743485.2|745492.7|743492.7|745498.1|743498.1|745484.3|743484.3|31
1626798280000|2021-07-20 16:24:40|745487.6|743487.6|745534.8|743534.8|745547.5|743547.5|745486.5|743486.5|25
1626798290000|2021-07-20 16:24:50|745534.2|743534.2|745547|743547|745547|743547|745533.6|743533.6|25
1626798300000|2021-07-20 16:25:00|745534.7|743534.7|745560.9|743560.9|745575|743575|745534.7|743534.7|20
1626798310000|2021-07-20 16:25:10|745569.1|743569.1|745582.5|743582.5|745607|743607|745569.1|743569.1|28
1626798320000|2021-07-20 16:25:20|745590.7|743590.7|745582.6|743582.6|745592.8|743592.8|745571.8|743571.8|24
1626798330000|2021-07-20 16:25:30|745602.6|743602.6|745583.4|743583.4|745606.1|743606.1|745580.1|743580.1|22
1626798340000|2021-07-20 16:25:40|745589.7|743589.7|745584|743584|745592.4|743592.4|745574.3|743574.3|30
1626798350000|2021-07-20 16:25:50|745593.2|743593.2|745593|743593|745601.8|743601.8|745572.5|743572.5|23
1626798360000|2021-07-20 16:26:00|745587.4|743587.4|745587.9|743587.9|745598.4|743598.4|745584.2|743584.2|23
1626798370000|2021-07-20 16:26:10|745583.7|743583.7|745598.2|743598.2|745605.3|743605.3|745583.7|743583.7|21
1626798380000|2021-07-20 16:26:20|745593.8|743593.8|745590.6|743590.6|745593.8|743593.8|745581.7|743581.7|30
1626798390000|2021-07-20 16:26:30|745589.1|743589.1|745592.8|743592.8|745596.2|743596.2|745584.6|743584.6|18
1626798400000|2021-07-20 16:26:40|745591.6|743591.6|745585.9|743585.9|745596.1|743596.1|745555.5|743555.5|24
1626798410000|2021-07-20 16:26:50|745107.5|744107.5|745580.2|743580.2|745599|744107.5|745082.7|743580.2|15
1626798420000|2021-07-20 16:27:00|745583.3|743583.3|745581.3|743581.3|745583.3|743583.3|745574.5|743574.5|17
1626798430000|2021-07-20 16:27:10|745579.2|743579.2|745578.9|743578.9|745579.2|743579.2|745573.5|743573.5|20
1626798440000|2021-07-20 16:27:20|745579.9|743579.9|745582.9|743582.9|745586.8|743586.8|745578.6|743578.6|20
1626798450000|2021-07-20 16:27:30|745581.7|743581.7|745580|743580|745587.3|743587.3|745578.3|743578.3|18
1626798460000|2021-07-20 16:27:40|745581.1|743581.1|745585.1|743585.1|745587.4|743587.4|745580.1|743580.1|20
1626798470000|2021-07-20 16:27:50|745585.7|743585.7|745581.3|743581.3|745589.2|743589.2|745580.6|743580.6|18
1626798480000|2021-07-20 16:28:00|745580.2|743580.2|745512.8|743512.8|745580.2|744040.1|745020.9|743497.2|21
1626798490000|2021-07-20 16:28:10|745509.7|743509.7|745531.2|743531.2|745537.9|744047.2|745047.2|743506.3|23
1626798500000|2021-07-20 16:28:20|745531.8|743531.8|745043.8|744043.8|745543.2|744048.9|745043.8|743523|26
1626798510000|2021-07-20 16:28:30|745525.8|743525.8|745036.7|744036.7|745537.8|744044.3|745031|743525.8|17
1626798520000|2021-07-20 16:28:40|745036.1|744036.1|745532.1|743532.1|745544.4|744051.2|745033.7|743531.3|19
1626798530000|2021-07-20 16:28:50|745528.4|743528.4|745055|744055|745547.6|744062.8|745047.3|743526.7|18
1626798540000|2021-07-20 16:29:00|745049|744049|745053.3|744053.3|745061.9|744061.9|745044.9|744044.9|20
1626798550000|2021-07-20 16:29:10|745052.8|744052.8|744983.6|743983.6|745067.9|744067.9|744981.7|743981.7|25
1626798560000|2021-07-20 16:29:20|744977.1|743977.1|744967.5|743967.5|744996.9|743996.9|744960.3|743960.3|19
1626798570000|2021-07-20 16:29:30|744964.6|743964.6|744958.1|743958.1|744966.3|743966.3|744936.3|743936.3|14
1626798580000|2021-07-20 16:29:40|744955.4|743955.4|744971.4|743971.4|744971.4|743971.4|744953.9|743953.9|11
1626798590000|2021-07-20 16:29:50|744971|743971|744996.9|743996.9|744998.8|743998.8|744960.2|743960.2|27
1626798600000|2021-07-20 16:30:00|744995.8|743995.8|744970.9|743970.9|744995.8|743995.8|744967.8|743967.8|17
1626798610000|2021-07-20 16:30:10|744971.7|743971.7|744978.1|743978.1|745436.2|743986.5|744952.8|743436.2|19
1626798620000|2021-07-20 16:30:20|744970.6|743970.6|744971.1|743971.1|744985.3|743985.3|744959.7|743959.7|19
1626798630000|2021-07-20 16:30:30|744968.7|743968.7|744970.6|743970.6|744978.7|743978.7|744964.7|743964.7|13
1626798640000|2021-07-20 16:30:40|744971.1|743971.1|744961.6|743961.6|744971.1|743971.1|744956.6|743956.6|11
1626798650000|2021-07-20 16:30:50|744960.9|743960.9|744970.6|743970.6|744975.9|743975.9|744959.5|743959.5|18
1626798660000|2021-07-20 16:31:00|744970.9|743970.9|744971.2|743971.2|744978.4|743978.4|744969.7|743969.7|16
1626798670000|2021-07-20 16:31:10|744970.5|743970.5|744949.7|743949.7|744971|743971|744949.7|743949.7|16
1626798680000|2021-07-20 16:31:20|744953.7|743953.7|744959.2|743959.2|744964.4|743964.4|744950.9|743950.9|12
1626798690000|2021-07-20 16:31:30|744955|743955|745445.7|743445.7|745451|743969.2|744950.3|743445.7|18
1626798700000|2021-07-20 16:31:40|745442.9|743442.9|745450.7|743450.7|745458.4|743458.4|745442.3|743442.3|18
1626798710000|2021-07-20 16:31:50|745453|743453|745445.5|743445.5|745456|743952.8|744944.2|743441.4|20
1626798720000|2021-07-20 16:32:00|745439.7|743439.7|745453.6|743453.6|745470.2|743470.2|745437.4|743437.4|26
1626798730000|2021-07-20 16:32:10|745444.9|743444.9|745451.2|743451.2|745462.5|743462.5|745443.3|743443.3|16
1626798740000|2021-07-20 16:32:20|745448.4|743448.4|745450.4|743450.4|745452.6|743452.6|745446|743446|13
1626798750000|2021-07-20 16:32:30|745452.5|743452.5|744944|743944|745452.5|743956|744941.2|743438.7|11
1626798760000|2021-07-20 16:32:40|744947.9|743947.9|745441.7|743441.7|745441.7|743947.9|744934.4|743441.7|16
1626798770000|2021-07-20 16:32:50|745443.1|743443.1|745438|743438|745455.7|743455.7|745437.7|743437.7|26
1626798780000|2021-07-20 16:33:00|745435.7|743435.7|745452.4|743452.4|745456.3|743456.3|745435.6|743435.6|16
1626798790000|2021-07-20 16:33:10|745456.3|743456.3|745445.2|743445.2|745456.3|743456.3|745440.5|743440.5|15
1626798800000|2021-07-20 16:33:20|745443.6|743443.6|745454.2|743454.2|745454.2|743454.2|745443.1|743443.1|14
1626798810000|2021-07-20 16:33:30|745448.7|743448.7|745445.2|743445.2|745448.9|743448.9|745441.5|743441.5|15
1626798820000|2021-07-20 16:33:40|745447.7|743447.7|745359.2|743359.2|745447.7|743916.8|744916.8|743351.4|17
1626798830000|2021-07-20 16:33:50|745354.5|743354.5|745371.4|743371.4|745377|743377|745350.4|743350.4|22
1626798840000|2021-07-20 16:34:00|745370.7|743370.7|745362.1|743362.1|745374.3|743374.3|745356.6|743356.6|19
1626798850000|2021-07-20 16:34:10|745355.2|743355.2|745342.8|743342.8|745361.2|743852.2|744852.2|743335.4|16
1626798860000|2021-07-20 16:34:20|745342.4|743342.4|745333.4|743333.4|745344.9|743344.9|745330.8|743330.8|24
1626798870000|2021-07-20 16:34:30|745331.7|743331.7|745331.5|743331.5|745338.1|743338.1|745327.8|743327.8|17
1626798880000|2021-07-20 16:34:40|745333.8|743333.8|745332.9|743332.9|745339.4|743339.4|745325.1|743325.1|21
1626798890000|2021-07-20 16:34:50|745331.7|743331.7|745331.7|743331.7|745344.4|743344.4|745319.6|743319.6|20
1626798900000|2021-07-20 16:35:00|745330|743330|745334.1|743334.1|745336.1|743336.1|745322.5|743322.5|27
1626798910000|2021-07-20 16:35:10|745330.6|743330.6|745332|743332|745335.2|743335.2|745326.1|743326.1|11
1626798920000|2021-07-20 16:35:20|745333.2|743333.2|745302.4|743302.4|745343.2|743343.2|745302.4|743302.4|30
1626798930000|2021-07-20 16:35:30|745288.6|743288.6|745279.1|743279.1|745305.9|743305.9|745268.7|743268.7|31
1626798940000|2021-07-20 16:35:40|745288.8|743288.8|745312.7|743312.7|745328.6|743794.7|744794.7|743276.5|28
1626798950000|2021-07-20 16:35:50|745319.6|743319.6|745291.8|743291.8|745321|743321|745279.3|743279.3|33
1626798960000|2021-07-20 16:36:00|745286.7|743286.7|745282.6|743282.6|745297.1|743297.1|745281.1|743281.1|22
1626798970000|2021-07-20 16:36:10|745285.1|743285.1|745318.3|743318.3|745328.8|743810.6|744803.7|743285.1|32
1626798980000|2021-07-20 16:36:20|745322.6|743322.6|745347.7|743347.7|745356.6|743863.8|744863.8|743322.6|28
1626798990000|2021-07-20 16:36:30|745346.9|743346.9|745378.5|743378.5|745387.1|743387.1|745343.5|743343.5|30
1626799000000|2021-07-20 16:36:40|745375|743375|745340.7|743340.7|745375|743375|745320|743320|28
1626799010000|2021-07-20 16:36:50|745337.9|743337.9|745342.1|743342.1|745359.4|743359.4|745334.8|743334.8|20
1626799020000|2021-07-20 16:37:00|745354.9|743354.9|745347.7|743347.7|745354.9|743354.9|745339.2|743339.2|26
1626799030000|2021-07-20 16:37:10|745342.5|743342.5|745342.5|743342.5|745351|743351|745338.1|743338.1|28
1626799040000|2021-07-20 16:37:20|745348.4|743348.4|745335.9|743335.9|745348.4|743348.4|745333.9|743333.9|20
1626799050000|2021-07-20 16:37:30|745335.8|743335.8|745340.2|743340.2|745344.1|743344.1|745334.5|743334.5|20
1626799060000|2021-07-20 16:37:40|745339.8|743339.8|745315.3|743315.3|745340.7|743340.7|745311|743311|23
1626799070000|2021-07-20 16:37:50|745323.1|743323.1|745331.8|743331.8|745335|743335|745314.1|743314.1|15
1626799080000|2021-07-20 16:38:00|745348.4|743348.4|745357.5|743357.5|745360.5|743360.5|745335.5|743335.5|22
1626799090000|2021-07-20 16:38:10|745358.7|743358.7|745338.2|743338.2|745367|743367|745338.2|743338.2|22
1626799100000|2021-07-20 16:38:20|745347.1|743347.1|745332.2|743332.2|745359|743359|745330.5|743330.5|17
1626799110000|2021-07-20 16:38:30|745333.1|743333.1|745338.1|743338.1|745340.9|743340.9|745333.1|743333.1|23
1626799120000|2021-07-20 16:38:40|745336.4|743336.4|745374.2|743374.2|745374.2|743374.2|745335.6|743335.6|27
1626799130000|2021-07-20 16:38:50|745375.7|743375.7|745329.1|743329.1|745375.7|743375.7|745329.1|743329.1|19
1626799140000|2021-07-20 16:39:00|745330.4|743330.4|745336.1|743336.1|745345.9|743345.9|745316.6|743316.6|28
1626799150000|2021-07-20 16:39:10|745329.5|743329.5|745373.6|743373.6|745373.6|743373.6|745328.8|743328.8|16
1626799160000|2021-07-20 16:39:20|745372.1|743372.1|745325.7|743325.7|745389.9|743389.9|745325.7|743325.7|29
1626799170000|2021-07-20 16:39:30|745333.7|743333.7|745317|743317|745333.7|743333.7|745308.7|743308.7|28
1626799180000|2021-07-20 16:39:40|745322.8|743322.8|745309.9|743309.9|745322.8|743322.8|745304.6|743304.6|22
1626799190000|2021-07-20 16:39:50|745306.7|743306.7|745301.4|743301.4|745311.6|743813.7|744813.7|743287.5|28
1626799200000|2021-07-20 16:40:00|745299.2|743299.2|744697.7|743697.7|745308.9|743709.1|744693.7|743200.7|34
1626799210000|2021-07-20 16:40:10|745194.2|743194.2|745178.8|743178.8|745200.5|743200.5|745178.8|743178.8|21
1626799220000|2021-07-20 16:40:20|745154.3|743154.3|745127.7|743127.7|745154.3|743633.1|744624.3|743123.6|29
1626799230000|2021-07-20 16:40:30|745128.8|743128.8|745118.6|743118.6|745129.3|743129.3|745103.2|743103.2|24
1626799240000|2021-07-20 16:40:40|745117.3|743117.3|745104.3|743104.3|745117.3|743602.6|744602.6|743083|33
1626799250000|2021-07-20 16:40:50|745101.7|743101.7|745106.3|743106.3|745110.2|743110.2|745101.7|743101.7|21
1626799260000|2021-07-20 16:41:00|745105.8|743105.8|745099.9|743099.9|745109.1|743109.1|745099|743099|25
1626799270000|2021-07-20 16:41:10|745100.4|743100.4|745111|743111|745111|743111|745098.9|743098.9|23
1626799280000|2021-07-20 16:41:20|745119.9|743119.9|745132.1|743132.1|745142.3|743142.3|745116.8|743116.8|29
1626799290000|2021-07-20 16:41:30|745134.1|743134.1|745119.2|743119.2|745134.1|743134.1|745111|743111|26
1626799300000|2021-07-20 16:41:40|745116.9|743116.9|745156.6|743156.6|745160|743160|745116.9|743116.9|21
1626799310000|2021-07-20 16:41:50|745136.7|743136.7|745141.1|743141.1|745146.3|743146.3|745133.6|743133.6|22
1626799320000|2021-07-20 16:42:00|745140.3|743140.3|745120.8|743120.8|745144.6|743636.6|744636.6|743118.9|27
1626799330000|2021-07-20 16:42:10|745137.5|743137.5|745143.7|743143.7|745156.1|743156.1|745126.8|743126.8|33
1626799340000|2021-07-20 16:42:20|745147.1|743147.1|745138.8|743138.8|745151.2|743151.2|745138.8|743138.8|19
1626799350000|2021-07-20 16:42:30|745140.7|743140.7|745232|743232|745232|743735.4|744723.6|743139.7|25
1626799360000|2021-07-20 16:42:40|745223.6|743223.6|745173.5|743173.5|745229.5|743229.5|745171.9|743171.9|34
1626799370000|2021-07-20 16:42:50|745172.1|743172.1|745176.9|743176.9|745185|743185|745172.1|743172.1|26
1626799380000|2021-07-20 16:43:00|745176.6|743176.6|745180.4|743180.4|745182.4|743182.4|745168.7|743168.7|26
1626799390000|2021-07-20 16:43:10|745179.1|743179.1|745197.7|743197.7|745202.4|743202.4|745176.5|743176.5|23
1626799400000|2021-07-20 16:43:20|745191.5|743191.5|745188.7|743188.7|745195.9|743195.9|745183|743183|13
1626799410000|2021-07-20 16:43:30|745190.1|743190.1|745238.6|743238.6|745239.3|743759|744728.5|743190.1|27
1626799420000|2021-07-20 16:43:40|745243.5|743243.5|745267.6|743267.6|745267.6|743782.3|744765.8|743240.6|28
1626799430000|2021-07-20 16:43:50|745266.5|743266.5|745295.9|743295.9|745313.3|743775|744758.1|743256.1|22
1626799440000|2021-07-20 16:44:00|745290.3|743290.3|745288.4|743288.4|745303.2|743303.2|745279.6|743279.6|24
1626799450000|2021-07-20 16:44:10|745284.9|743284.9|745276.4|743276.4|745289.2|743289.2|745274|743274|20
1626799460000|2021-07-20 16:44:20|745270.9|743270.9|745274.5|743274.5|745281.8|743281.8|745264.4|743264.4|25
1626799470000|2021-07-20 16:44:30|745274|743274|745245.5|743245.5|745280.3|743280.3|745245.5|743245.5|19
1626799480000|2021-07-20 16:44:40|745255.6|743255.6|745240.8|743240.8|745257.5|743257.5|745230.6|743230.6|23
1626799490000|2021-07-20 16:44:50|745239.6|743239.6|745230.8|743230.8|745248.5|743248.5|745227|743227|26
1626799500000|2021-07-20 16:45:00|745229.8|743229.8|745230.7|743230.7|745241.2|743733.9|744733.9|743224.7|24
1626799510000|2021-07-20 16:45:10|745229.2|743229.2|745229.4|743229.4|745250.6|743250.6|745222.9|743222.9|32
1626799520000|2021-07-20 16:45:20|745225.8|743225.8|745238.3|743238.3|745245.6|743245.6|745225.6|743225.6|19
1626799530000|2021-07-20 16:45:30|745239|743239|745235.7|743235.7|745239.5|743239.5|745233.4|743233.4|17
1626799540000|2021-07-20 16:45:40|745237.9|743237.9|745233.7|743233.7|745242.9|743242.9|745233.7|743233.7|15
1626799550000|2021-07-20 16:45:50|745235.1|743235.1|745260.4|743260.4|745268|743767.9|744767.9|743234.3|24
1626799560000|2021-07-20 16:46:00|745256.4|743256.4|745271.7|743271.7|745278.5|743278.5|745254.4|743254.4|21
1626799570000|2021-07-20 16:46:10|745279.1|743279.1|745275.3|743275.3|745279.1|743279.1|745269.7|743269.7|16
1626799580000|2021-07-20 16:46:20|745271.2|743271.2|745272.8|743272.8|745273.6|743273.6|745267.7|743267.7|9
1626799590000|2021-07-20 16:46:30|745270.5|743270.5|745240.4|743240.4|745270.5|743270.5|745231.4|743231.4|30
1626799600000|2021-07-20 16:46:40|745243.4|743243.4|745250.5|743250.5|745266.7|743266.7|745241.6|743241.6|21
1626799610000|2021-07-20 16:46:50|745248.9|743248.9|745249.5|743249.5|745251.1|743251.1|745244.2|743244.2|25
1626799620000|2021-07-20 16:47:00|745246.9|743246.9|745258|743258|745264|743764.9|744764.9|743233.4|21
1626799630000|2021-07-20 16:47:10|745256.5|743256.5|745258|743258|745262.2|743262.2|745252.1|743252.1|23
1626799640000|2021-07-20 16:47:20|745262.4|743262.4|745255|743255|745263.7|743263.7|745255|743255|24
1626799650000|2021-07-20 16:47:30|745254.6|743254.6|745256.9|743256.9|745259.9|743259.9|745252.4|743252.4|25
1626799660000|2021-07-20 16:47:40|745254.5|743254.5|745256.1|743256.1|745259|743259|745252.7|743252.7|22
1626799670000|2021-07-20 16:47:50|745255.7|743255.7|745248.5|743248.5|745256.3|743256.3|745236|743236|26
1626799680000|2021-07-20 16:48:00|745245.6|743245.6|745265.7|743265.7|745268.6|743268.6|745245.6|743245.6|23
1626799690000|2021-07-20 16:48:10|745267|743267|745259.4|743259.4|745268.7|743268.7|745258.8|743258.8|22
1626799700000|2021-07-20 16:48:20|745258.4|743258.4|745255.2|743255.2|745259.6|743259.6|745255.2|743255.2|18
1626799710000|2021-07-20 16:48:30|745254.3|743254.3|745185|743185|745258.7|743258.7|745172.7|743172.7|25
1626799720000|2021-07-20 16:48:40|745181.1|743181.1|745184.8|743184.8|745188.9|743188.9|745175.3|743175.3|26
1626799730000|2021-07-20 16:48:50|745183.5|743183.5|745180.9|743180.9|745202.5|743202.5|745171.3|743171.3|24
1626799740000|2021-07-20 16:49:00|745173.6|743173.6|745159.3|743159.3|745180.2|743180.2|745153.7|743153.7|25
1626799750000|2021-07-20 16:49:10|745162.5|743162.5|745184.6|743184.6|745187.8|743187.8|745160.6|743160.6|24
1626799760000|2021-07-20 16:49:20|745181.2|743181.2|745174.8|743174.8|745191.6|743191.6|745174.8|743174.8|14
1626799770000|2021-07-20 16:49:30|745175.8|743175.8|745182.6|743182.6|745201.8|743201.8|745175.7|743175.7|18
1626799780000|2021-07-20 16:49:40|745179.6|743179.6|745186.6|743186.6|745193.1|743193.1|745178.7|743178.7|16
1626799790000|2021-07-20 16:49:50|745186.1|743186.1|745184|743184|745194|743194|745182.7|743182.7|16
1626799800000|2021-07-20 16:50:00|745191.8|743191.8|745174.7|743174.7|745200.5|743200.5|745174.7|743174.7|17
1626799810000|2021-07-20 16:50:10|745184.4|743184.4|745181.8|743181.8|745188|743188|745176.5|743176.5|10
1626799820000|2021-07-20 16:50:20|745189|743189|745177.9|743177.9|745190.7|743190.7|745175.4|743175.4|16
1626799830000|2021-07-20 16:50:30|745184.2|743184.2|745180.5|743180.5|745186.7|743186.7|745164.2|743164.2|18
1626799840000|2021-07-20 16:50:40|745179.5|743179.5|745190.2|743190.2|745198.7|743198.7|745179.5|743179.5|18
1626799850000|2021-07-20 16:50:50|745188.8|743188.8|745174.9|743174.9|745193.9|743193.9|745173.7|743173.7|20
1626799860000|2021-07-20 16:51:00|745175.8|743175.8|745193.7|743193.7|745198.5|743198.5|745170|743170|29
1626799870000|2021-07-20 16:51:10|745189.5|743189.5|745183.3|743183.3|745201.7|743201.7|745175|743175|23
1626799880000|2021-07-20 16:51:20|745184.4|743184.4|745189.3|743189.3|745191|743191|745169.5|743169.5|20
1626799890000|2021-07-20 16:51:30|745193.6|743193.6|745124.3|743124.3|745196.8|743196.8|745097.5|743097.5|27
1626799900000|2021-07-20 16:51:40|745130.1|743130.1|745109.5|743109.5|745130.1|743130.1|745099.1|743099.1|22
1626799910000|2021-07-20 16:51:50|745110.4|743110.4|745101.9|743101.9|745111.5|743111.5|745092.9|743092.9|18
1626799920000|2021-07-20 16:52:00|745108|743108|745098.6|743098.6|745124.9|743124.9|745094.7|743094.7|27
1626799930000|2021-07-20 16:52:10|745107.7|743107.7|745103.5|743103.5|745129.1|743129.1|745098.1|743098.1|22
1626799940000|2021-07-20 16:52:20|745106.6|743106.6|745090.5|743090.5|745123|743615.6|744588.9|743078.6|28
1626799950000|2021-07-20 16:52:30|745058.1|743058.1|745071|743071|745089.2|743089.2|745058.1|743058.1|24
1626799960000|2021-07-20 16:52:40|745068.7|743068.7|745095.8|743095.8|745101.2|743101.2|745061.7|743061.7|23
1626799970000|2021-07-20 16:52:50|745092.3|743092.3|745060.9|743060.9|745092.3|743092.3|745052.7|743052.7|17
1626799980000|2021-07-20 16:53:00|745060.8|743060.8|745087.7|743087.7|745090.8|743090.8|745053.4|743053.4|17
1626799990000|2021-07-20 16:53:10|745085.4|743085.4|745104.8|743104.8|745115|743115|745072.6|743072.6|25
1626800000000|2021-07-20 16:53:20|745109.4|743109.4|745132.6|743132.6|745142|743142|745104.8|743104.8|20
1626800010000|2021-07-20 16:53:30|745134|743134|745101.3|743101.3|745134|743134|745080.4|743080.4|24
1626800020000|2021-07-20 16:53:40|745102.4|743102.4|745089.9|743089.9|745102.4|743102.4|745077.5|743077.5|24
1626800030000|2021-07-20 16:53:50|745090.3|743090.3|745077.2|743077.2|745090.3|743090.3|745059.1|743059.1|22
1626800040000|2021-07-20 16:54:00|745074|743074|745071.6|743071.6|745077.7|743077.7|745054.3|743054.3|24
1626800050000|2021-07-20 16:54:10|745068.7|743068.7|745070.1|743070.1|745077.2|743077.2|745068.2|743068.2|17
1626800060000|2021-07-20 16:54:20|745039.2|743039.2|745043.2|743043.2|745066.7|743523.4|744523.4|743033.3|25
1626800070000|2021-07-20 16:54:30|745042.5|743042.5|745049.2|743049.2|745069.2|743069.2|745042.5|743042.5|20
1626800080000|2021-07-20 16:54:40|745056.9|743056.9|745052.9|743052.9|745059.8|743059.8|745044.1|743044.1|14
1626800090000|2021-07-20 16:54:50|745063.9|743063.9|745056.9|743056.9|745064.4|743064.4|745037.8|743037.8|24
1626800100000|2021-07-20 16:55:00|745055.7|743055.7|745054|743054|745066.4|743066.4|745043|743043|16
1626800110000|2021-07-20 16:55:10|745050.3|743050.3|745055.3|743055.3|745082.5|743082.5|745044.7|743044.7|19
1626800120000|2021-07-20 16:55:20|745062.5|743062.5|745083.4|743083.4|745084.1|743084.1|745057.6|743057.6|26
1626800130000|2021-07-20 16:55:30|745081.6|743081.6|745081.2|743081.2|745084.2|743084.2|745079.4|743079.4|15
1626800140000|2021-07-20 16:55:40|745080.4|743080.4|745091.6|743091.6|745091.6|743091.6|745071.9|743071.9|15
1626800150000|2021-07-20 16:55:50|745081.4|743081.4|745089.7|743089.7|745092.8|743092.8|745081.3|743081.3|10
1626800160000|2021-07-20 16:56:00|745090.3|743090.3|745074.6|743074.6|745090.3|743090.3|745074.6|743074.6|12
1626800170000|2021-07-20 16:56:10|745076|743076|745029.9|743029.9|745076|743076|745012.6|743012.6|20
1626800180000|2021-07-20 16:56:20|745029.6|743029.6|745019.8|743019.8|745035.5|743035.5|744999.8|742999.8|20
1626800190000|2021-07-20 16:56:30|745019.1|743019.1|744987.4|742987.4|745028.1|743486.3|744486|742973.6|20
1626800200000|2021-07-20 16:56:40|744478.9|743478.9|744479.8|743479.8|744994.9|743487.5|744478.9|742973.8|20
1626800210000|2021-07-20 16:56:50|744489|743489|744924.7|742924.7|744964|743489|744434.2|742921.7|27
1626800220000|2021-07-20 16:57:00|744844.8|742844.8|744850.4|742850.4|744880|743350.4|744350.4|742810.8|39
1626800230000|2021-07-20 16:57:10|744854|742854|744756.4|742756.4|744854|742854|744752|742752|34
1626800240000|2021-07-20 16:57:20|744758.7|742758.7|744555.7|742555.7|744764.3|742764.3|744528|742528|39
1626800250000|2021-07-20 16:57:30|744558.2|742558.2|744598.4|742598.4|744601.5|742601.5|744546.9|742546.9|38
1626800260000|2021-07-20 16:57:40|744600.3|742600.3|744581.6|742581.6|744600.3|742600.3|744540.5|742540.5|34
1626800270000|2021-07-20 16:57:50|744572|742572|744555.8|742555.8|744585.1|742585.1|744553|742553|32
1626800280000|2021-07-20 16:58:00|744551.2|742551.2|744554.5|742554.5|744563.8|742563.8|744541.6|742541.6|31
1626800290000|2021-07-20 16:58:10|744545.1|742545.1|744562.6|742562.6|744571.8|742571.8|744523.4|742523.4|33
1626800300000|2021-07-20 16:58:20|744560.1|742560.1|744537.2|742537.2|744579.4|742579.4|744536.7|742536.7|40
1626800310000|2021-07-20 16:58:30|744539.2|742539.2|744546.6|742546.6|744559.8|742559.8|744525|742525|40
1626800320000|2021-07-20 16:58:40|744547.8|742547.8|744532.9|742532.9|744547.8|742547.8|744521.4|742521.4|35
1626800330000|2021-07-20 16:58:50|744533.8|742533.8|744518.2|742518.2|744551.5|742551.5|744514.1|742514.1|36
1626847260000|2021-07-21 06:01:00|745595.4|743595.4|745570|743570|745638.1|743638.1|745564.4|743564.4|15
1626847270000|2021-07-21 06:01:10|745566|743566|745565.3|743565.3|745570|743570|745562.5|743562.5|12
1626847280000|2021-07-21 06:01:20|745565.4|743565.4|745605.3|743605.3|745605.3|743605.3|745564|743564|12
1626847290000|2021-07-21 06:01:30|745596.6|743596.6|745561.6|743561.6|745605.3|743605.3|745549.5|743549.5|20
1626847300000|2021-07-21 06:01:40|745562.8|743562.8|745549|743549|745562.9|743562.9|745549|743549|13
1626847310000|2021-07-21 06:01:50|745548.8|743548.8|745527.7|743527.7|745548.8|743548.8|745527.7|743527.7|18
1626847320000|2021-07-21 06:02:00|745528.1|743528.1|745493|743493|745528.1|743528.1|745493|743493|30
1626847330000|2021-07-21 06:02:10|745490.5|743490.5|745459.8|743459.8|745518.2|743518.2|745459.8|743459.8|25
1626847340000|2021-07-21 06:02:20|745460.3|743460.3|745475.4|743475.4|745500.5|743500.5|745454|743454|22
1626847350000|2021-07-21 06:02:30|745475.5|743475.5|745412|743412|745475.5|743475.5|745412|743412|23
1626847360000|2021-07-21 06:02:40|745412.6|743412.6|745390.2|743390.2|745438.9|743438.9|745390.2|743390.2|22
1626847370000|2021-07-21 06:02:50|745383.5|743383.5|745395.2|743395.2|745402|743402|745383.5|743383.5|22
1626847380000|2021-07-21 06:03:00|745395.6|743395.6|745385.3|743385.3|745396.3|743396.3|745384.5|743384.5|13
1626847390000|2021-07-21 06:03:10|745382.7|743382.7|745387.1|743387.1|745397.3|743397.3|745374.8|743374.8|13
1626847400000|2021-07-21 06:03:20|745386|743386|745405.6|743405.6|745406.1|743406.1|745383.4|743383.4|12
1626847410000|2021-07-21 06:03:30|745410.9|743410.9|745456.6|743456.6|745485.6|743485.6|745401.4|743401.4|26
1626847420000|2021-07-21 06:03:40|745459.5|743459.5|745463.8|743463.8|745467.5|743467.5|745429.5|743429.5|28
1626847430000|2021-07-21 06:03:50|745466.4|743466.4|745499.8|743499.8|745516|744002|745000|743456.2|21
1626847440000|2021-07-21 06:04:00|745511.3|743511.3|745515.1|743515.1|745565.5|743565.5|745511.3|743511.3|28
1626847450000|2021-07-21 06:04:10|745516.4|743516.4|745513.9|743513.9|745545.5|743545.5|745513.9|743513.9|8
1626847460000|2021-07-21 06:04:20|745513.4|743513.4|745536|743536|745543.4|743543.4|745511.2|743511.2|20
1626847470000|2021-07-21 06:04:30|745538|743538|745511.9|743511.9|745601.6|743601.6|745491.2|743491.2|20
1626847480000|2021-07-21 06:04:40|745508.6|743508.6|745507.6|743507.6|745524.5|743524.5|745506.9|743506.9|13
1626847490000|2021-07-21 06:04:50|745507.9|743507.9|745552.3|743552.3|745556.2|743556.2|745506.2|743506.2|17
1626847500000|2021-07-21 06:05:00|745549.3|743549.3|745554.2|743554.2|745594|743594|745547.1|743547.1|27
1626847510000|2021-07-21 06:05:10|745581.5|743581.5|745592.1|743592.1|745610.2|743610.2|745552.8|743552.8|31
1626847520000|2021-07-21 06:05:20|745597.3|743597.3|745603.7|743603.7|745606.9|743606.9|745592.4|743592.4|19
1626847530000|2021-07-21 06:05:30|745614.1|743614.1|745597.3|743597.3|745614.1|743614.1|745596.2|743596.2|18
1626847540000|2021-07-21 06:05:40|745598.2|743598.2|745633.7|743633.7|745649.2|743649.2|745573.2|743573.2|27
1626847550000|2021-07-21 06:05:50|745626.8|743626.8|745612.6|743612.6|745646.8|743646.8|745601.1|743601.1|21
1626847560000|2021-07-21 06:06:00|745601.1|743601.1|745584.4|743584.4|745609.1|743609.1|745583.7|743583.7|17
1626847570000|2021-07-21 06:06:10|745605.5|743605.5|745524.8|743524.8|745605.5|743605.5|745504.5|743504.5|31
1626847580000|2021-07-21 06:06:20|745516|743516|745625.5|743625.5|745625.5|743625.5|745499.3|743499.3|29
1626847590000|2021-07-21 06:06:30|745625.8|743625.8|745644.7|743644.7|745667.8|743667.8|745624.5|743624.5|27
1626847600000|2021-07-21 06:06:40|745641.5|743641.5|745657.9|743657.9|745667.6|743667.6|745631.4|743631.4|24
1626847610000|2021-07-21 06:06:50|745658|743658|745580.2|743580.2|745658|743658|745575.2|743575.2|24
1626847620000|2021-07-21 06:07:00|745581.1|743581.1|745482.8|743482.8|745616.8|743616.8|745479.7|743479.7|30
1626847630000|2021-07-21 06:07:10|745484.7|743484.7|745493.3|743493.3|745511.5|743511.5|745469.9|743469.9|32
1626847640000|2021-07-21 06:07:20|745494.8|743494.8|745515.6|743515.6|745658.6|743658.6|745488.1|743488.1|18
1626847650000|2021-07-21 06:07:30|745498|743498|745538|743538|745549.6|743549.6|745498|743498|19
1626847660000|2021-07-21 06:07:40|745536.7|743536.7|745589.6|743589.6|745607|743607|745536.7|743536.7|28
1626847670000|2021-07-21 06:07:50|745563.3|743563.3|745500.2|743500.2|745601.9|743601.9|745500.2|743500.2|32
1626847680000|2021-07-21 06:08:00|745496.1|743496.1|745522.4|743522.4|745591.4|743591.4|745493.5|743493.5|34
1626847690000|2021-07-21 06:08:10|745524.8|743524.8|745510.4|743510.4|745544|743544|745498.7|743498.7|31
1626847700000|2021-07-21 06:08:20|745509.8|743509.8|745518|743518|745523.6|743523.6|745503.8|743503.8|25
1626847710000|2021-07-21 06:08:30|745515.6|743515.6|745499.5|743499.5|745534.7|743534.7|745499.5|743499.5|31
1626847720000|2021-07-21 06:08:40|745506|743506|745503.8|743503.8|745520.2|743520.2|745483.7|743483.7|17
1626847730000|2021-07-21 06:08:50|745481.9|743481.9|745467|743467|745518.3|743518.3|745465.4|743465.4|17
1626847740000|2021-07-21 06:09:00|745476.8|743476.8|745578.6|743578.6|745606.5|743606.5|745476.7|743476.7|29
1626847750000|2021-07-21 06:09:10|745591.9|743591.9|745614.5|743614.5|745657.8|743657.8|745570.3|743570.3|35
1626847760000|2021-07-21 06:09:20|745626.6|743626.6|745627.8|743627.8|745652.5|743652.5|745606|743606|28
1626847770000|2021-07-21 06:09:30|745640.3|743640.3|745634.3|743634.3|745673.4|743673.4|745606|743606|31
1626847780000|2021-07-21 06:09:40|745654.9|743654.9|745653.4|743653.4|745670.6|743670.6|745641.5|743641.5|35
1626847790000|2021-07-21 06:09:50|745644.7|743644.7|745750.9|743750.9|745752.9|743752.9|745641.9|743641.9|30
1626847800000|2021-07-21 06:10:00|745789.8|743789.8|745809.1|743809.1|745820.2|743820.2|745770.3|743770.3|31
1626847810000|2021-07-21 06:10:10|745805.2|743805.2|745800.3|743800.3|745817.4|743817.4|745790.1|743790.1|24
1626847820000|2021-07-21 06:10:20|745789.6|743789.6|745674.1|743674.1|745802.1|743802.1|745667.3|743667.3|32
1626847830000|2021-07-21 06:10:30|745682.7|743682.7|745617.5|743617.5|745682.7|743682.7|745605.4|743605.4|29
1626847840000|2021-07-21 06:10:40|745617.9|743617.9|745683.7|743683.7|745683.7|743683.7|745611.2|743611.2|27
1626847850000|2021-07-21 06:10:50|745681|743681|745690.4|743690.4|745709.2|743709.2|745639.2|743639.2|39
1626847860000|2021-07-21 06:11:00|745699.8|743699.8|745762.2|743762.2|745786|743786|745677.9|743677.9|38
1626847870000|2021-07-21 06:11:10|745771.7|743771.7|745744.9|743744.9|745773|743773|745732.1|743732.1|36
1626847880000|2021-07-21 06:11:20|745758.6|743758.6|745703|743703|745766.4|743766.4|745690.4|743690.4|36
1626847890000|2021-07-21 06:11:30|745714.1|743714.1|745698.1|743698.1|745715.7|743715.7|745686.9|743686.9|33
1626847900000|2021-07-21 06:11:40|745689.4|743689.4|745686.5|743686.5|745711.6|743711.6|745681.7|743681.7|34
1626847910000|2021-07-21 06:11:50|745687.4|743687.4|745698.1|743698.1|745707.8|743707.8|745678|743678|38
1626847920000|2021-07-21 06:12:00|745685.2|743685.2|745524.5|743524.5|745685.3|743685.3|745487.7|743487.7|39
1626847930000|2021-07-21 06:12:10|745520.7|743520.7|745569.3|743569.3|745586.8|743586.8|745520.7|743520.7|28
1626847940000|2021-07-21 06:12:20|745571.2|743571.2|745602.1|743602.1|745603.5|743603.5|745564.3|743564.3|25
1626847950000|2021-07-21 06:12:30|745577.5|743577.5|745524.6|743524.6|745637.2|743637.2|745524.6|743524.6|22
1626847960000|2021-07-21 06:12:40|745528.1|743528.1|745607.7|743607.7|745627|743627|745502.9|743502.9|37
1626847970000|2021-07-21 06:12:50|745604|743604|745525.1|743525.1|745630.5|743630.5|745514.1|743514.1|39
1626847980000|2021-07-21 06:13:00|745530.9|743530.9|745458.4|743458.4|745546.4|743546.4|745458.4|743458.4|37
1626847990000|2021-07-21 06:13:10|745502.7|743502.7|745569.9|743569.9|745569.9|743569.9|745470.6|743470.6|35
1626848000000|2021-07-21 06:13:20|745515.8|743515.8|745460.9|743460.9|745542.2|743542.2|745444.5|743444.5|27
1626848010000|2021-07-21 06:13:30|745444.3|743444.3|745428.4|743428.4|745505.5|743505.5|745428.4|743428.4|16
1626848020000|2021-07-21 06:13:40|745433.7|743433.7|745406.6|743406.6|745437|743437|745404.6|743404.6|30
1626848030000|2021-07-21 06:13:50|745403.4|743403.4|745384.2|743384.2|745427.2|743427.2|745368.5|743368.5|25
1626848040000|2021-07-21 06:14:00|745369.1|743369.1|745388.5|743388.5|745415.3|743415.3|745369.1|743369.1|27
1626848050000|2021-07-21 06:14:10|745392.5|743392.5|745366.7|743366.7|745416.5|743416.5|745366.7|743366.7|21
1626848060000|2021-07-21 06:14:20|745354.8|743354.8|745342.2|743342.2|745391.3|743391.3|745342.2|743342.2|21
1626848070000|2021-07-21 06:14:30|745347.7|743347.7|745340.3|743340.3|745426.7|743426.7|745340.3|743340.3|33
1626848080000|2021-07-21 06:14:40|745341.3|743341.3|745358.2|743358.2|745368.5|743368.5|745326.5|743326.5|25
1626848090000|2021-07-21 06:14:50|745358.8|743358.8|745362.2|743362.2|745385.3|743385.3|745356.2|743356.2|19
1626848100000|2021-07-21 06:15:00|745362.5|743362.5|745344.5|743344.5|745370.9|743370.9|745323.7|743323.7|30
1626848110000|2021-07-21 06:15:10|745340.1|743340.1|745392.7|743392.7|745442.5|743442.5|745255.7|743255.7|31
1626848120000|2021-07-21 06:15:20|745393.9|743393.9|745379|743379|745427.2|743427.2|745336.8|743336.8|33
1626848130000|2021-07-21 06:15:30|745336.4|743336.4|745346|743346|745408.1|743408.1|745336.4|743336.4|35
1626848140000|2021-07-21 06:15:40|745383.4|743383.4|745360.2|743360.2|745383.8|743383.8|745331.8|743331.8|31
1626848150000|2021-07-21 06:15:50|745361.2|743361.2|745317.6|743317.6|745378.7|743378.7|745296.2|743296.2|32
1626848160000|2021-07-21 06:16:00|745319.4|743319.4|745297.5|743297.5|745332.5|743332.5|745280.9|743280.9|28
1626848170000|2021-07-21 06:16:10|745300.5|743300.5|745344.4|743344.4|745393.2|743393.2|745300.5|743300.5|26
1626848180000|2021-07-21 06:16:20|745349.1|743349.1|745354.7|743354.7|745362.9|743362.9|745330.2|743330.2|17
1626848190000|2021-07-21 06:16:30|745354|743354|745302|743302|745355.3|743355.3|745297.8|743297.8|14
1626848200000|2021-07-21 06:16:40|745301|743301|745406.9|743406.9|745448.7|743448.7|745248.9|743248.9|17
1626848210000|2021-07-21 06:16:50|745415.1|743415.1|745421.7|743421.7|745432.5|743432.5|745406.9|743406.9|17
1626848220000|2021-07-21 06:17:00|745429.4|743429.4|745372.8|743372.8|745429.4|743429.4|745346.7|743346.7|27
1626848230000|2021-07-21 06:17:10|745373.8|743373.8|745377.8|743377.8|745377.8|743377.8|745358.3|743358.3|21
1626848240000|2021-07-21 06:17:20|745379.1|743379.1|745429|743429|745457.3|743457.3|745365|743365|19
1626848250000|2021-07-21 06:17:30|745430|743430|745434.1|743434.1|745434.1|743434.1|745410|743410|13
1626848260000|2021-07-21 06:17:40|745425.4|743425.4|745474.3|743474.3|745497|743497|745425.4|743425.4|28
1626848270000|2021-07-21 06:17:50|745473.2|743473.2|745438|743438|745502.8|743502.8|745438|743438|27
1626848280000|2021-07-21 06:18:00|745438.1|743438.1|745458.4|743458.4|745470.5|743470.5|745438.1|743438.1|27
1626848290000|2021-07-21 06:18:10|745479|743479|745506|743506|745595.1|743595.1|745466.5|743466.5|27
1626848300000|2021-07-21 06:18:20|745531.8|743531.8|745534.9|743534.9|745620|743620|745502.5|743502.5|20
1626848310000|2021-07-21 06:18:30|745547.5|743547.5|745468.7|743468.7|745548.5|743548.5|745459.4|743459.4|19
1626848320000|2021-07-21 06:18:40|745460.8|743460.8|745473.7|743473.7|745526.2|743526.2|745429.1|743429.1|22
1626848330000|2021-07-21 06:18:50|745471.1|743471.1|745484.2|743484.2|745499.7|743499.7|745422.7|743422.7|23
1626848340000|2021-07-21 06:19:00|745488.1|743488.1|745515.3|743515.3|745558.3|743558.3|745454.4|743454.4|32
1626848350000|2021-07-21 06:19:10|745523.6|743523.6|745564.1|743564.1|745619.7|743619.7|745491.5|743491.5|28
1626848360000|2021-07-21 06:19:20|745561.8|743561.8|745590.2|743590.2|745649.2|743649.2|745526|743526|30
1626848370000|2021-07-21 06:19:30|745605.3|743605.3|745571.7|743571.7|745631.6|743631.6|745556|743556|31
1626848380000|2021-07-21 06:19:40|745559.1|743559.1|745563.3|743563.3|745653|743653|745559.1|743559.1|34
1626848390000|2021-07-21 06:19:50|745563.1|743563.1|745568|743568|745590.9|743590.9|745554|743554|33
1626848400000|2021-07-21 06:20:00|745573.5|743573.5|745513.7|743513.7|745588.7|743588.7|745513.7|743513.7|30
1626848410000|2021-07-21 06:20:10|745520.2|743520.2|745514.1|743514.1|745545.7|743545.7|745508.8|743508.8|28
1626848420000|2021-07-21 06:20:20|745513.8|743513.8|745530.9|743530.9|745533.5|743533.5|745510.5|743510.5|26
1626848430000|2021-07-21 06:20:30|745529|743529|745556.5|743556.5|745591|743591|745524.5|743524.5|24
1626848440000|2021-07-21 06:20:40|745546.5|743546.5|745586.8|743586.8|745645.8|743645.8|745544.8|743544.8|32
1626848450000|2021-07-21 06:20:50|745584.8|743584.8|745539.3|743539.3|745625|743625|745492.6|743492.6|37
1626848460000|2021-07-21 06:21:00|745541|743541|745580.3|743580.3|745600.3|743600.3|745513.7|743513.7|38
1626848470000|2021-07-21 06:21:10|745568.3|743568.3|745521.6|743521.6|745610.5|743610.5|745517.6|743517.6|27
1626848480000|2021-07-21 06:21:20|745518.3|743518.3|745545|743545|745553.7|743553.7|745496.5|743496.5|24
1626848490000|2021-07-21 06:21:30|745534.7|743534.7|745500.4|743500.4|745557|743557|745496.2|743496.2|14
1626848500000|2021-07-21 06:21:40|745498.8|743498.8|745509.2|743509.2|745510.5|743510.5|745498.8|743498.8|13
1626848510000|2021-07-21 06:21:50|745507.8|743507.8|745505|743505|745507.8|743507.8|745502.6|743502.6|18
1626848520000|2021-07-21 06:22:00|745506.9|743506.9|745499.3|743499.3|745507.6|743507.6|745475.4|743475.4|16
1626848530000|2021-07-21 06:22:10|745498.9|743498.9|745480.1|743480.1|745498.9|743498.9|745455.2|743455.2|24
1626848540000|2021-07-21 06:22:20|745478.5|743478.5|745513.2|743513.2|745513.2|743513.2|745463.1|743463.1|15
1626848550000|2021-07-21 06:22:30|745508.8|743508.8|745511|743511|745553|743553|745466.4|743466.4|19
1626848560000|2021-07-21 06:22:40|745535.4|743535.4|745539.8|743539.8|745544.4|743544.4|745497|743497|19
1626848570000|2021-07-21 06:22:50|745544.5|743544.5|745552.9|743552.9|745557.9|743557.9|745534.3|743534.3|23
1626848580000|2021-07-21 06:23:00|745638.9|743638.9|745650.4|743650.4|745716.9|743716.9|745618|743618|30
1626848590000|2021-07-21 06:23:10|745683.3|743683.3|745619.2|743619.2|745743.9|743743.9|745619.2|743619.2|32
1626848600000|2021-07-21 06:23:20|745625.4|743625.4|745559.6|743559.6|745625.4|743625.4|745547|743547|12
1626848610000|2021-07-21 06:23:30|745556.6|743556.6|745545.5|743545.5|745556.6|743556.6|745534.5|743534.5|15
1626848620000|2021-07-21 06:23:40|745544.6|743544.6|745528.5|743528.5|745552.9|743552.9|745518.8|743518.8|26
1626848630000|2021-07-21 06:23:50|745528.2|743528.2|745521.9|743521.9|745534.6|743534.6|745510.7|743510.7|20
1626848640000|2021-07-21 06:24:00|745523.8|743523.8|745513.7|743513.7|745523.8|743523.8|745513.7|743513.7|16
1626848650000|2021-07-21 06:24:10|745513.5|743513.5|745514.5|743514.5|745514.5|743514.5|745513.5|743513.5|10
1626848660000|2021-07-21 06:24:20|745511.8|743511.8|745512.7|743512.7|745513.3|743513.3|745508.9|743508.9|14
1626848670000|2021-07-21 06:24:30|745512.2|743512.2|745508.7|743508.7|745523.1|743523.1|745507|743507|12
1626848680000|2021-07-21 06:24:40|745508.5|743508.5|745508.4|743508.4|745509.2|743509.2|745507.2|743507.2|6
1626848690000|2021-07-21 06:24:50|745510.5|743510.5|745547.9|743547.9|745562.9|743562.9|745510.5|743510.5|20
1626848700000|2021-07-21 06:25:00|745548.3|743548.3|745539|743539|745550|743550|745537|743537|22
1626848710000|2021-07-21 06:25:10|745538.8|743538.8|745545.5|743545.5|745545.8|743545.8|745537.5|743537.5|15
1626848720000|2021-07-21 06:25:20|745544.6|743544.6|745557.4|743557.4|745560.5|743560.5|745544.6|743544.6|26
1626848730000|2021-07-21 06:25:30|745555.3|743555.3|745673.7|743673.7|745681.2|743681.2|745546.7|743546.7|23
1626848740000|2021-07-21 06:25:40|745674.4|743674.4|745666.2|743666.2|745682.8|743682.8|745665.6|743665.6|22
1626848750000|2021-07-21 06:25:50|745666.5|743666.5|745663.8|743663.8|745673.7|743673.7|745663.8|743663.8|19
1626848760000|2021-07-21 06:26:00|745662.2|743662.2|745662.8|743662.8|745663|743663|745660.2|743660.2|16
1626848770000|2021-07-21 06:26:10|745663.1|743663.1|745664.7|743664.7|745666.9|743666.9|745661.2|743661.2|10
1626848780000|2021-07-21 06:26:20|745667|743667|745627.9|743627.9|745667|743667|745627.9|743627.9|11
1626848790000|2021-07-21 06:26:30|745632.4|743632.4|745641.1|743641.1|745663|743663|745631.2|743631.2|23
1626848800000|2021-07-21 06:26:40|745657.4|743657.4|745641.8|743641.8|745663.3|743663.3|745634.7|743634.7|23
1626848810000|2021-07-21 06:26:50|745642.3|743642.3|745688.5|743688.5|745710.2|744165|745165|743636.7|22
1626848820000|2021-07-21 06:27:00|745702.2|743702.2|745711.9|743711.9|745711.9|743711.9|745698.3|743698.3|21
1626848830000|2021-07-21 06:27:10|745711.8|743711.8|745702.6|743702.6|745715.7|743715.7|745696|743696|27
1626848840000|2021-07-21 06:27:20|745715.7|743715.7|745575|743575|745716.2|743716.2|745558.1|743558.1|23
1626848850000|2021-07-21 06:27:30|745571.6|743571.6|745671.7|743671.7|745706.4|743706.4|745558.1|743558.1|26
1626848860000|2021-07-21 06:27:40|745680.7|743680.7|745706.1|743706.1|745718.6|743718.6|745679.8|743679.8|26
1626848870000|2021-07-21 06:27:50|745706.6|743706.6|745759.2|743759.2|745759.2|743759.2|745701.6|743701.6|29
1626848880000|2021-07-21 06:28:00|745754.6|743754.6|745738.4|743738.4|745758.9|743758.9|745721.8|743721.8|23
1626848890000|2021-07-21 06:28:10|745750.9|743750.9|745728.3|743728.3|745754.4|743754.4|745723.5|743723.5|17
1626848900000|2021-07-21 06:28:20|745738.4|743738.4|745719.6|743719.6|745752.7|743752.7|745706.9|743706.9|28
1626848910000|2021-07-21 06:28:30|745693.4|743693.4|745634.3|743634.3|745714.8|743714.8|745594.1|743594.1|35
1626848920000|2021-07-21 06:28:40|745629.6|743629.6|745662.4|743662.4|745665.2|743665.2|745626.8|743626.8|26
1626848930000|2021-07-21 06:28:50|745664.5|743664.5|745631|743631|745667|743667|745628.5|743628.5|21
1626848940000|2021-07-21 06:29:00|745629.4|743629.4|745602.2|743602.2|745630.5|743630.5|745572|743572|24
1626848950000|2021-07-21 06:29:10|745617.2|743617.2|745648|743648|745654|743654|745599.2|743599.2|19
1626848960000|2021-07-21 06:29:20|745630.9|743630.9|745638.4|743638.4|745679.8|743679.8|745630.9|743630.9|24
1626848970000|2021-07-21 06:29:30|745637.5|743637.5|745663.2|743663.2|745688.3|743688.3|745609.1|743609.1|30
1626848980000|2021-07-21 06:29:40|745660.5|743660.5|745619.9|743619.9|745660.5|743660.5|745591.5|743591.5|23
1626848990000|2021-07-21 06:29:50|745597.5|743597.5|745663.4|743663.4|745663.4|743663.4|745597.5|743597.5|24
1626849000000|2021-07-21 06:30:00|745677.3|743677.3|745580.9|743580.9|745677.3|743677.3|745576.6|743576.6|35
1626849010000|2021-07-21 06:30:10|745578.3|743578.3|745553.5|743553.5|745581.6|744055.4|745055.4|743541.4|28
1626849020000|2021-07-21 06:30:20|745551.4|743551.4|745553.5|743553.5|745565.8|743565.8|745547.9|743547.9|20
1626849030000|2021-07-21 06:30:30|745559.6|743559.6|745571.5|743571.5|745575|743575|745557.8|743557.8|24
1626849040000|2021-07-21 06:30:40|745562.2|743562.2|745564.5|743564.5|745564.5|743564.5|745562.2|743562.2|8
1626849050000|2021-07-21 06:30:50|745566.4|743566.4|745574.1|743574.1|745586|743586|745566.4|743566.4|11
1626849060000|2021-07-21 06:31:00|745584.6|743584.6|745605.6|743605.6|745623.2|743623.2|745571.4|743571.4|22
1626849070000|2021-07-21 06:31:10|745605.7|743605.7|745609.7|743609.7|745616.1|743616.1|745603.6|743603.6|16
1626849080000|2021-07-21 06:31:20|745606.8|743606.8|745705.3|743705.3|745721.7|743721.7|745603|743603|24
1626849090000|2021-07-21 06:31:30|745709.5|743709.5|745730.3|743730.3|745731.2|743731.2|745704.6|743704.6|24
1626849100000|2021-07-21 06:31:40|745716.2|743716.2|745719.6|743719.6|745736.5|743736.5|745708.6|743708.6|25
1626849110000|2021-07-21 06:31:50|745724.3|743724.3|745681|743681|745724.3|743724.3|745651.1|743651.1|32
1626849120000|2021-07-21 06:32:00|745676.6|743676.6|745656.4|743656.4|745676.6|743676.6|745649.9|743649.9|26
1626849130000|2021-07-21 06:32:10|745648|743648|745654.9|743654.9|745658.5|743658.5|745629.3|743629.3|24
1626849140000|2021-07-21 06:32:20|745647.3|743647.3|745590.1|743590.1|745667|743667|745582.8|743582.8|27
1626849150000|2021-07-21 06:32:30|745584.6|743584.6|745682.3|743682.3|745690.6|743690.6|745574.2|743574.2|34
1626849160000|2021-07-21 06:32:40|745688.1|743688.1|745693.1|743693.1|745693.1|743693.1|745668.9|743668.9|21
1626849170000|2021-07-21 06:32:50|745684.1|743684.1|745726.7|743726.7|745733.5|743733.5|745682.7|743682.7|28
1626849180000|2021-07-21 06:33:00|745714.2|743714.2|745812.4|743812.4|745832|743832|745714.2|743714.2|30
1626849190000|2021-07-21 06:33:10|745814.9|743814.9|745813.2|743813.2|745836.2|743836.2|745787.3|743787.3|34
1626849200000|2021-07-21 06:33:20|745811|743811|745834.4|743834.4|745834.4|744326.4|745326.4|743799.1|27
1626849210000|2021-07-21 06:33:30|745805.4|743805.4|745824.4|743824.4|745844.2|743844.2|745789.9|743789.9|28
1626849220000|2021-07-21 06:33:40|745824.9|743824.9|745806.1|743806.1|745842.7|743842.7|745799.3|743799.3|36
1626849230000|2021-07-21 06:33:50|745804.4|743804.4|745815.4|743815.4|745833.3|743833.3|745792.2|743792.2|28
1626849240000|2021-07-21 06:34:00|745807.7|743807.7|745794.1|743794.1|745807.7|743807.7|745787.9|743787.9|34
1626849250000|2021-07-21 06:34:10|745806.5|743806.5|745818.8|743818.8|745830|743830|745802.4|743802.4|30
1626849260000|2021-07-21 06:34:20|745822.1|743822.1|745811|743811|745829.3|743829.3|745802.5|743802.5|25
1626849270000|2021-07-21 06:34:30|745808.9|743808.9|745327.9|744327.9|745822.8|744328.3|745309.2|743803.7|30
1626849280000|2021-07-21 06:34:40|745328.9|744328.9|745825.1|743825.1|745853.1|744356.6|745319.3|743805.9|20
1626849290000|2021-07-21 06:34:50|745820|743820|746009.5|744009.5|746048.8|744398.5|745395.7|743820|35
1626849300000|2021-07-21 06:35:00|746008.7|744008.7|746024.8|744024.8|746049.7|744049.7|746008.7|744008.7|36
1626849310000|2021-07-21 06:35:10|746026.1|744026.1|746006.4|744006.4|746026.1|744026.1|745998.2|743998.2|25
1626849320000|2021-07-21 06:35:20|746006.5|744006.5|746008.1|744008.1|746019.3|744019.3|745999|743999|22
1626849330000|2021-07-21 06:35:30|746007.9|744007.9|746005.4|744005.4|746017.2|744017.2|745991.3|743991.3|37
1626849340000|2021-07-21 06:35:40|745996.9|743996.9|745994.6|743994.6|746000.3|744000.3|745993.2|743993.2|25
1626849350000|2021-07-21 06:35:50|745993.9|743993.9|745996.2|743996.2|745998.2|743998.2|745992.8|743992.8|17
1626849360000|2021-07-21 06:36:00|745996.1|743996.1|745943.5|743943.5|745996.2|743996.2|745938.3|743938.3|24
1626849370000|2021-07-21 06:36:10|745935|743935|745955.5|743955.5|745961.4|743961.4|745935|743935|23
1626849380000|2021-07-21 06:36:20|745948.7|743948.7|745902.9|743902.9|745955.7|743955.7|745896.5|743896.5|25
1626849390000|2021-07-21 06:36:30|745915.5|743915.5|745914.1|743914.1|745915.9|743915.9|745884|743884|32
1626849400000|2021-07-21 06:36:40|745918.3|743918.3|745918.4|743918.4|745925|743925|745888.1|743888.1|26
1626849410000|2021-07-21 06:36:50|745920.5|743920.5|745919.6|743919.6|745925.2|743925.2|745902.6|743902.6|31
1626849420000|2021-07-21 06:37:00|745910.8|743910.8|745988.5|743988.5|746001.8|744001.8|745904.8|743904.8|35
1626849430000|2021-07-21 06:37:10|745976.8|743976.8|745985.8|743985.8|745992.4|743992.4|745976.8|743976.8|25
1626849440000|2021-07-21 06:37:20|745989.7|743989.7|746015.7|744015.7|746024.7|744024.7|745962.9|743962.9|33
1626849450000|2021-07-21 06:37:30|746004.9|744004.9|745979.1|743979.1|746009|744009|745979.1|743979.1|26
1626849460000|2021-07-21 06:37:40|745979.3|743979.3|745992.9|743992.9|745994.8|743994.8|745979.3|743979.3|18
1626849470000|2021-07-21 06:37:50|745993.7|743993.7|745960.1|743960.1|746013.8|744013.8|745956.4|743956.4|35
1626849480000|2021-07-21 06:38:00|745968.4|743968.4|745977.3|743977.3|745999|743999|745964.4|743964.4|32
1626849490000|2021-07-21 06:38:10|745992.7|743992.7|745983.1|743983.1|746003.5|744003.5|745972.8|743972.8|30
1626849500000|2021-07-21 06:38:20|745989.9|743989.9|745959.6|743959.6|745998|743998|745939|743939|26
1626849510000|2021-07-21 06:38:30|745959.5|743959.5|745940.2|743940.2|745991.9|743991.9|745939.7|743939.7|19
1626849520000|2021-07-21 06:38:40|745949|743949|745955.3|743955.3|745961.7|743961.7|745943.5|743943.5|16
1626849530000|2021-07-21 06:38:50|745948.3|743948.3|745954.8|743954.8|745987.3|743987.3|745948.3|743948.3|22
1626849540000|2021-07-21 06:39:00|745961.6|743961.6|745989.6|743989.6|745997.2|743997.2|745948.9|743948.9|29
1626849550000|2021-07-21 06:39:10|745988.6|743988.6|746017.2|744017.2|746081.1|744081.1|745911.5|743911.5|29
1626849560000|2021-07-21 06:39:20|746021.2|744021.2|746027.4|744027.4|746029.1|744029.1|745981.9|743981.9|24
1626849570000|2021-07-21 06:39:30|746026.7|744026.7|746078|744078|746083.9|744568.4|745527.5|744026.1|27
1626849580000|2021-07-21 06:39:40|746073.5|744073.5|746096.4|744096.4|746100|744590.9|745581|744053.6|33
1626849590000|2021-07-21 06:39:50|746101.3|744101.3|746090.3|744090.3|746101.3|744101.3|746090.3|744090.3|33
1626849600000|2021-07-21 06:40:00|746096.6|744096.6|746253.2|744253.2|746253.2|744666.9|745666.9|744086.7|38
1626849610000|2021-07-21 06:40:10|746251.8|744251.8|746128.6|744128.6|746251.8|744251.8|746113.9|744113.9|39
1626849620000|2021-07-21 06:40:20|746119.9|744119.9|746135.4|744135.4|746152.4|744152.4|746119.9|744119.9|24
1626849630000|2021-07-21 06:40:30|746138.2|744138.2|746112.5|744112.5|746158.1|744158.1|746112.5|744112.5|24
1626849640000|2021-07-21 06:40:40|746115.5|744115.5|746121.1|744121.1|746169.6|744169.6|746096.7|744096.7|36
1626849650000|2021-07-21 06:40:50|746126.2|744126.2|746121.6|744121.6|746138.9|744138.9|746115.7|744115.7|20
1626849660000|2021-07-21 06:41:00|746117.5|744117.5|746100.3|744100.3|746134.3|744134.3|746099|744099|25
1626849670000|2021-07-21 06:41:10|746111.8|744111.8|746070.7|744070.7|746111.8|744111.8|746068.2|744068.2|29
1626849680000|2021-07-21 06:41:20|746072.8|744072.8|746075.2|744075.2|746082.8|744082.8|746061.4|744061.4|28
1626849690000|2021-07-21 06:41:30|746077.5|744077.5|746062.6|744062.6|746084.5|744084.5|746062.4|744062.4|27
1626849700000|2021-07-21 06:41:40|746068.6|744068.6|746027.7|744027.7|746076.2|744076.2|746005|744005|25
1626849710000|2021-07-21 06:41:50|746035.3|744035.3|746024.2|744024.2|746049.9|744548|745522.7|744002.7|39
1626849720000|2021-07-21 06:42:00|746036.4|744036.4|746043|744043|746063.9|744063.9|746024.1|744024.1|36
1626849730000|2021-07-21 06:42:10|746045.4|744045.4|746038.1|744038.1|746050.6|744050.6|746021.9|744021.9|27
1626849740000|2021-07-21 06:42:20|746036.2|744036.2|746063.2|744063.2|746071.2|744531.7|745521.8|744030.3|29
1626849750000|2021-07-21 06:42:30|746069.7|744069.7|746055.1|744055.1|746073.2|744525.5|745525.5|744033|27
1626849760000|2021-07-21 06:42:40|746051.9|744051.9|746041|744041|746051.9|744051.9|746033.9|744033.9|29
1626849770000|2021-07-21 06:42:50|746036.3|744036.3|746069.1|744069.1|746110.4|744110.4|746036.3|744036.3|25
1626849780000|2021-07-21 06:43:00|746067.9|744067.9|746093.4|744093.4|746093.4|744093.4|746038.6|744038.6|23
1626849790000|2021-07-21 06:43:10|746086.7|744086.7|746116|744116|746116|744116|746082.9|744082.9|27
1626849800000|2021-07-21 06:43:20|746132.4|744132.4|746136.3|744136.3|746136.3|744136.3|746125.4|744125.4|20
1626849810000|2021-07-21 06:43:30|746136.5|744136.5|746137|744137|746153.7|744153.7|746127.3|744127.3|26
1626849820000|2021-07-21 06:43:40|746123.9|744123.9|746157.1|744157.1|746157.1|744157.1|746123.9|744123.9|30
1626849830000|2021-07-21 06:43:50|746156.8|744156.8|746161.4|744161.4|746167.9|744661.7|745660|744147.4|25
1626849840000|2021-07-21 06:44:00|746158.9|744158.9|746161.4|744161.4|746161.4|744161.4|746114.3|744114.3|33
1626849850000|2021-07-21 06:44:10|746150.4|744150.4|746084.6|744084.6|746178.1|744178.1|746075.2|744075.2|37
1626849860000|2021-07-21 06:44:20|746098.2|744098.2|746145.5|744145.5|746168.3|744168.3|746083.7|744083.7|34
1626849870000|2021-07-21 06:44:30|746145.4|744145.4|746143.9|744143.9|746160.1|744160.1|746130.4|744130.4|24
1626849880000|2021-07-21 06:44:40|746164.3|744164.3|746097.2|744097.2|746164.3|744164.3|746080|744080|32
1626849890000|2021-07-21 06:44:50|746095.7|744095.7|746097|744097|746102.2|744102.2|746095.5|744095.5|28
1626849900000|2021-07-21 06:45:00|746095.2|744095.2|746136.3|744136.3|746161.1|744617.3|745617.3|744095.2|33
1626849910000|2021-07-21 06:45:10|746135|744135|746184.3|744184.3|746191.4|744191.4|746135|744135|31
1626849920000|2021-07-21 06:45:20|746194.5|744194.5|746203.9|744203.9|746211.6|744211.6|746185.8|744185.8|30
1626849930000|2021-07-21 06:45:30|746206.6|744206.6|746166.1|744166.1|746213.5|744213.5|746161.1|744161.1|30
1626849940000|2021-07-21 06:45:40|746165|744165|746161.1|744161.1|746166.2|744166.2|746142|744142|21
1626849950000|2021-07-21 06:45:50|746165.2|744165.2|746162.8|744162.8|746166.3|744166.3|746153.2|744153.2|25
1626849960000|2021-07-21 06:46:00|746164.2|744164.2|746143.8|744143.8|746167.1|744167.1|746134.9|744134.9|26
1626849970000|2021-07-21 06:46:10|746137.7|744137.7|746119|744119|746144.5|744144.5|746108.9|744108.9|26
1626849980000|2021-07-21 06:46:20|746117.4|744117.4|746031.2|744031.2|746117.4|744117.4|746031.2|744031.2|33
1626849990000|2021-07-21 06:46:30|746037.5|744037.5|746030.4|744030.4|746059.2|744059.2|746010|744010|37
1626850000000|2021-07-21 06:46:40|746020.5|744020.5|745884.5|743884.5|746046.4|744046.4|745881|743881|31
1626850010000|2021-07-21 06:46:50|745884.8|743884.8|745874.8|743874.8|745890.6|743890.6|745871.6|743871.6|18
1626850020000|2021-07-21 06:47:00|745874.1|743874.1|745874.5|743874.5|745899.3|743899.3|745874.1|743874.1|32
1626850030000|2021-07-21 06:47:10|745874.2|743874.2|745884.5|743884.5|745884.5|743884.5|745861.3|743861.3|34
1626850040000|2021-07-21 06:47:20|745883.6|743883.6|745846.3|743846.3|745883.6|743883.6|745841.7|743841.7|31
1626850050000|2021-07-21 06:47:30|745845.3|743845.3|745769.7|743769.7|745848|743848|745725.6|743725.6|30
1626850060000|2021-07-21 06:47:40|745767.4|743767.4|745719.4|743719.4|745771.5|743771.5|745703.8|743703.8|33
1626850070000|2021-07-21 06:47:50|745719.1|743719.1|745721|743721|745732|743732|745718.3|743718.3|26
1626850080000|2021-07-21 06:48:00|745718.7|743718.7|745764.6|743764.6|745764.6|743764.6|745699.2|743699.2|26
1626850090000|2021-07-21 06:48:10|745781.9|743781.9|745765.7|743765.7|745807.9|743807.9|745748.7|743748.7|29
1626850100000|2021-07-21 06:48:20|745765.9|743765.9|745799.6|743799.6|745803.3|743803.3|745765.9|743765.9|33
1626850110000|2021-07-21 06:48:30|745791.2|743791.2|745815.7|743815.7|745827.8|743827.8|745788.2|743788.2|31
1626850120000|2021-07-21 06:48:40|745809.6|743809.6|745897.6|743897.6|745902.9|743902.9|745805.6|743805.6|26
1626850130000|2021-07-21 06:48:50|745898.2|743898.2|745931.9|743931.9|745987.7|743987.7|745897.5|743897.5|32
1626850140000|2021-07-21 06:49:00|745931.4|743931.4|745973.9|743973.9|745976.2|743976.2|745931.4|743931.4|27
1626850150000|2021-07-21 06:49:10|745974.6|743974.6|745982.7|743982.7|745987.6|743987.6|745974.4|743974.4|19
1626850160000|2021-07-21 06:49:20|745981|743981|745970.7|743970.7|745994.1|743994.1|745969.7|743969.7|21
1626850170000|2021-07-21 06:49:30|745978.7|743978.7|746073.4|744073.4|746083.9|744549.4|745536.5|743978.7|28
1626850180000|2021-07-21 06:49:40|746072.3|744072.3|746064.8|744064.8|746090.6|744570|745570|744046.3|35
1626850190000|2021-07-21 06:49:50|746057.5|744057.5|746044.4|744044.4|746079.1|744542.8|745542.8|744044.4|30
1626850200000|2021-07-21 06:50:00|746048.6|744048.6|745654.2|744654.2|746057.9|744660|745620.6|744007.8|34
1626850210000|2021-07-21 06:50:10|745654.4|744654.4|745954.5|743954.5|746106.6|744654.4|745654.4|743935.2|31
1626850220000|2021-07-21 06:50:20|745957.1|743957.1|745921.1|743921.1|745983.6|743983.6|745918|743918|27
1626850230000|2021-07-21 06:50:30|745914.8|743914.8|745927.6|743927.6|745934.2|743934.2|745884.5|743884.5|29
1626850240000|2021-07-21 06:50:40|745909.1|743909.1|745886.9|743886.9|745924.6|743924.6|745882.5|743882.5|26
1626850250000|2021-07-21 06:50:50|745887.4|743887.4|745922.4|743922.4|745931.7|743931.7|745868|743868|28
1626850260000|2021-07-21 06:51:00|745920.3|743920.3|746010.8|744010.8|746023.2|744023.2|745920.3|743920.3|32
1626850270000|2021-07-21 06:51:10|746009.7|744009.7|745972.3|743972.3|746012.1|744012.1|745964.4|743964.4|23
1626850280000|2021-07-21 06:51:20|745983.9|743983.9|745981.8|743981.8|745984.3|743984.3|745974.2|743974.2|11
1626850290000|2021-07-21 06:51:30|745977.7|743977.7|745945|743945|745982.6|743982.6|745938.6|743938.6|21
1626850300000|2021-07-21 06:51:40|745947.9|743947.9|745948.7|743948.7|745954.8|743954.8|745946|743946|16
1626850310000|2021-07-21 06:51:50|745946.9|743946.9|745928.9|743928.9|745965.2|743965.2|745903|743903|20
1626850320000|2021-07-21 06:52:00|745930.4|743930.4|745923.8|743923.8|745942.7|743942.7|745920.7|743920.7|22
1626850330000|2021-07-21 06:52:10|745925.1|743925.1|745929.8|743929.8|745950.5|743950.5|745925.1|743925.1|20
1626850340000|2021-07-21 06:52:20|745928.8|743928.8|745966.1|743966.1|745971.1|743971.1|745915.1|743915.1|29
1626850350000|2021-07-21 06:52:30|745965.1|743965.1|745941.6|743941.6|745965.1|743965.1|745907.1|743907.1|24
1626850360000|2021-07-21 06:52:40|745932.7|743932.7|745947.4|743947.4|745950.8|743950.8|745930.4|743930.4|25
1626850370000|2021-07-21 06:52:50|745948.5|743948.5|745932.8|743932.8|745949|743949|745930.3|743930.3|14
1626850380000|2021-07-21 06:53:00|745934.6|743934.6|745938|743938|745943.5|743943.5|745932.8|743932.8|17
1626850390000|2021-07-21 06:53:10|745935.8|743935.8|745917.1|743917.1|745935.8|743935.8|745865.3|743865.3|15
1626850400000|2021-07-21 06:53:20|745889.3|743889.3|745781.5|743781.5|745915.9|743915.9|745772.4|743772.4|25
1626850410000|2021-07-21 06:53:30|745776.4|743776.4|745779.1|743779.1|745802.6|743802.6|745753.5|743753.5|28
1626850420000|2021-07-21 06:53:40|745774.6|743774.6|745751.7|743751.7|745803.3|743803.3|745751.7|743751.7|28
1626850430000|2021-07-21 06:53:50|745762.6|743762.6|745743.1|743743.1|745774.2|743774.2|745716.2|743716.2|26
1626850440000|2021-07-21 06:54:00|745733.9|743733.9|745729.8|743729.8|745737.5|743737.5|745721.4|743721.4|20
1626850450000|2021-07-21 06:54:10|745723.2|743723.2|745708|743708|745723.2|743723.2|745698.1|743698.1|19
1626850460000|2021-07-21 06:54:20|745716.9|743716.9|745734.5|743734.5|745778|743778|745716.2|743716.2|31
1626850470000|2021-07-21 06:54:30|745733.3|743733.3|745727.4|743727.4|745742.2|743742.2|745712.5|743712.5|25
1626850480000|2021-07-21 06:54:40|745724.9|743724.9|745738.8|743738.8|745742.7|743742.7|745724.9|743724.9|20
1626850490000|2021-07-21 06:54:50|745746|743746|745756.1|743756.1|745756.1|743756.1|745739.4|743739.4|15
1626850500000|2021-07-21 06:55:00|745755.9|743755.9|745787|743787|745796.4|743796.4|745746.6|743746.6|30
1626850510000|2021-07-21 06:55:10|745791.3|743791.3|745751.6|743751.6|745802.1|743802.1|745751.6|743751.6|20
1626850520000|2021-07-21 06:55:20|745748.5|743748.5|745720.9|743720.9|745766.7|743766.7|745714|743714|26
1626850530000|2021-07-21 06:55:30|745717.5|743717.5|745694.6|743694.6|745722.1|743722.1|745681.7|743681.7|26
1626850540000|2021-07-21 06:55:40|745683.1|743683.1|745739.5|743739.5|745747|743747|745669.9|743669.9|30
1626850550000|2021-07-21 06:55:50|745740.1|743740.1|745647|743647|745752.2|743752.2|745647|743647|25
1626850560000|2021-07-21 06:56:00|745664|743664|745687.6|743687.6|745689.9|743689.9|745654.6|743654.6|31
1626850570000|2021-07-21 06:56:10|745679|743679|745692|743692|745704.6|743704.6|745679|743679|21
1626850580000|2021-07-21 06:56:20|745687.7|743687.7|745667.9|743667.9|745687.7|743687.7|745658|743658|14
1626850590000|2021-07-21 06:56:30|745663.7|743663.7|745626.9|743626.9|745667.1|743667.1|745626.5|743626.5|16
1626850600000|2021-07-21 06:56:40|745628|743628|745631.1|743631.1|745670.1|743670.1|745625|743625|20
1626850610000|2021-07-21 06:56:50|745643.7|743643.7|745591.2|743591.2|745643.7|743643.7|745583.4|743583.4|24
1626850620000|2021-07-21 06:57:00|745590.3|743590.3|745581.2|743581.2|745592.3|743592.3|745575.7|743575.7|23
1626850630000|2021-07-21 06:57:10|745596.3|743596.3|745606.9|743606.9|745618.1|743618.1|745596.3|743596.3|25
1626850640000|2021-07-21 06:57:20|745606.4|743606.4|745608.1|743608.1|745608.1|743608.1|745603.1|743603.1|15
1626850650000|2021-07-21 06:57:30|745608.8|743608.8|745730.3|743730.3|745736.3|743736.3|745608.8|743608.8|29
1626850660000|2021-07-21 06:57:40|745732.4|743732.4|745699.8|743699.8|745751.5|743751.5|745698.4|743698.4|26
1626850670000|2021-07-21 06:57:50|745701.1|743701.1|745718.2|743718.2|745724.3|743724.3|745693.9|743693.9|31
1626850680000|2021-07-21 06:58:00|745729.4|743729.4|745734.7|743734.7|745736.6|743736.6|745706.3|743706.3|28
1626850690000|2021-07-21 06:58:10|745721.9|743721.9|745693.1|743693.1|745733.2|743733.2|745675.9|743675.9|37
1626850700000|2021-07-21 06:58:20|745688.8|743688.8|745677.4|743677.4|745688.8|743688.8|745662.7|743662.7|31
1626850710000|2021-07-21 06:58:30|745724|743724|745636.3|743636.3|745754.4|743754.4|745636.3|743636.3|31
1626850720000|2021-07-21 06:58:40|745635|743635|745625.3|743625.3|745642.5|743642.5|745620.2|743620.2|23
1626850730000|2021-07-21 06:58:50|745623.1|743623.1|745609.5|743609.5|745623.1|743623.1|745579.1|743579.1|21
1626850740000|2021-07-21 06:59:00|745600.7|743600.7|745643|743643|745659.9|744134.6|745134.6|743600.7|35
1626850750000|2021-07-21 06:59:10|745645.7|743645.7|745043.4|744043.4|745663|744061.8|745022.5|743522.2|36
1626850760000|2021-07-21 06:59:20|745027.2|744027.2|745495.9|743495.9|745511.7|744027.2|744905.2|743418.7|36
1626850770000|2021-07-21 06:59:30|745458.8|743458.8|745388.2|743388.2|745458.8|743458.8|745388.2|743388.2|28
1626850780000|2021-07-21 06:59:40|745378.3|743378.3|745456.7|743456.7|745456.7|743456.7|745372.6|743372.6|29
1626850790000|2021-07-21 06:59:50|745447|743447|745458.7|743458.7|745490.8|743490.8|745446.3|743446.3|36
1626850800000|2021-07-21 07:00:00|745482.7|743482.7|745618.2|743618.2|745618.2|744092.1|744998|743463.5|39
1626850810000|2021-07-21 07:00:10|745617.7|743617.7|745743.9|743743.9|745760.3|744256.6|745255.2|743615.3|40
1626850820000|2021-07-21 07:00:20|745745.2|743745.2|745545.1|743545.1|745745.2|744213|745204.8|743545.1|37
1626850830000|2021-07-21 07:00:30|745049.5|744049.5|745251.7|743251.7|745559.6|744054.7|744850.6|743226|39
1626850840000|2021-07-21 07:00:40|744744.5|743744.5|745248.3|743248.3|745272.4|743753.3|744744.5|743236.2|34
1626850850000|2021-07-21 07:00:50|745251.7|743251.7|745238.2|743238.2|745261.4|743261.4|745236.2|743236.2|37
1626850860000|2021-07-21 07:01:00|745192.7|743192.7|744778.5|743778.5|745296.3|743813.3|744763.1|743184.3|39
1626850870000|2021-07-21 07:01:10|744778.4|743778.4|745332.9|743332.9|745423.6|743778.4|744566.3|743092.4|40
1626850880000|2021-07-21 07:01:20|745339.9|743339.9|745312.9|743312.9|745416|743416|745312.9|743312.9|37
1626850890000|2021-07-21 07:01:30|745315.7|743315.7|745304.6|743304.6|745346|743816.6|744764|743258.8|39
1626850900000|2021-07-21 07:01:40|745312.6|743312.6|745286.4|743286.4|745336.3|743774.3|744774.3|743271.7|39
1626850910000|2021-07-21 07:01:50|745284.7|743284.7|745271.4|743271.4|745321.3|743813.7|744767.3|743248.9|35
1626850920000|2021-07-21 07:02:00|744771.9|743771.9|745373.1|743373.1|745373.1|743834.5|744722.5|743215.9|31
1626850930000|2021-07-21 07:02:10|745392.7|743392.7|745359.3|743359.3|745395.5|743395.5|745328.8|743328.8|38
1626850940000|2021-07-21 07:02:20|745352.3|743352.3|745499.3|743499.3|745506.4|743506.4|745352.3|743352.3|38
1626850950000|2021-07-21 07:02:30|745496.9|743496.9|745545.6|743545.6|745654.5|744091.1|745091.1|743485.4|39
1626850960000|2021-07-21 07:02:40|745549.4|743549.4|745608.7|743608.7|745608.7|743608.7|745506.2|743506.2|38
1626850970000|2021-07-21 07:02:50|745607.8|743607.8|745631.3|743631.3|745638.4|743638.4|745561|743561|36
1626850980000|2021-07-21 07:03:00|745632|743632|745258.1|744258.1|745756.6|744261.1|745251.4|743631.6|36
1626850990000|2021-07-21 07:03:10|745256.4|744256.4|745375.6|744375.6|745935.8|744437.5|745256.4|743762.7|38
1626851000000|2021-07-21 07:03:20|745866.2|743866.2|745832.8|743832.8|745888.2|743888.2|745777.1|743777.1|40
1626851010000|2021-07-21 07:03:30|745829.6|743829.6|745887.6|743887.6|745888.7|743888.7|745804.4|743804.4|38
1626851020000|2021-07-21 07:03:40|745889.2|743889.2|745886.2|743886.2|745895.3|744397|745383.3|743881.8|38
1626851030000|2021-07-21 07:03:50|745894.6|743894.6|745472|744472|746003.8|744506.4|745412.5|743894.4|36
1626851040000|2021-07-21 07:04:00|745470.6|744470.6|745921.4|743921.4|746013.9|744488|745464.3|743921.4|40
1626851050000|2021-07-21 07:04:10|745922.4|743922.4|745938.2|743938.2|745946.7|743946.7|745913.2|743913.2|35
1626851060000|2021-07-21 07:04:20|745937.3|743937.3|745405.5|744405.5|745940.9|744445.2|745395.8|743894.7|33
1626851070000|2021-07-21 07:04:30|745404.6|744404.6|745422.6|744422.6|745942|744449.6|745400.4|743915|30
1626851080000|2021-07-21 07:04:40|745431.6|744431.6|745503.4|744503.4|746025.1|744532.7|745423.8|743966.5|34
1626851090000|2021-07-21 07:04:50|745501.3|744501.3|745966|743966|746021.4|744525.1|745470.3|743966|37
1626851100000|2021-07-21 07:05:00|746003.1|744003.1|745539.6|744539.6|746031.3|744551|745445.3|743960|39
1626851110000|2021-07-21 07:05:10|745546.9|744546.9|745571.3|744571.3|746078|744606.1|745544.4|744078|40
1626851120000|2021-07-21 07:05:20|745558.9|744558.9|745678.9|744678.9|745697.5|744697.5|745558.9|744558.9|38
1626851130000|2021-07-21 07:05:30|745672.1|744672.1|745678.7|744678.7|746168.5|744681.9|745625.8|744168.5|38
1626851140000|2021-07-21 07:05:40|745681.9|744681.9|745783.8|744783.8|746286.8|744794.6|745676.8|744229.2|37
1626851150000|2021-07-21 07:05:50|745777.5|744777.5|745817.4|744817.4|746341|744845.1|745771.3|744295.4|39
1626851160000|2021-07-21 07:06:00|745815.6|744815.6|745957.3|744957.3|746465|744957.3|745812.9|744331.9|39
1626851170000|2021-07-21 07:06:10|746452.6|744452.6|745994.6|744994.6|746534|745002.1|745955.4|744452.6|38
1626851180000|2021-07-21 07:06:20|746004.3|745004.3|745977.8|744977.8|746510|745013.1|745976.3|744493.6|37
1626851190000|2021-07-21 07:06:30|745957.8|744957.8|745978.4|744978.4|745986.7|744986.7|745947.9|744947.9|37
1626851200000|2021-07-21 07:06:40|745973.4|744973.4|745889.8|744889.8|746456|744978.9|745873.3|744446|38
1626851210000|2021-07-21 07:06:50|745892.1|744892.1|746403.8|744403.8|746403.8|744908.5|745878.8|744403.5|38
1626851220000|2021-07-21 07:07:00|746405.4|744405.4|745957.3|744957.3|746433.6|744968.1|745899.2|744405.4|37
1626851230000|2021-07-21 07:07:10|745956|744956|745878.4|744878.4|745957.3|744957.3|745871.6|744871.6|36
1626851240000|2021-07-21 07:07:20|745884.5|744884.5|745902.6|744902.6|746425|744941.7|745879.9|744407|38
1626851250000|2021-07-21 07:07:30|745908.3|744908.3|745880.6|744880.6|745911.9|744911.9|745867.5|744867.5|26
1626851260000|2021-07-21 07:07:40|745875.9|744875.9|745890.2|744890.2|745890.2|744890.2|745871|744871|30
1626851270000|2021-07-21 07:07:50|745888.8|744888.8|745857.9|744857.9|745912.2|744912.2|745855|744855|34
1626851280000|2021-07-21 07:08:00|745862.5|744862.5|745809.6|744809.6|745880|744880|745793.2|744793.2|39
1626851290000|2021-07-21 07:08:10|745804.2|744804.2|745765.1|744765.1|745804.2|744804.2|745747.2|744747.2|34
1626851300000|2021-07-21 07:08:20|745774.9|744774.9|745762.6|744762.6|745808.5|744808.5|745762.6|744762.6|35
1626851310000|2021-07-21 07:08:30|745763.2|744763.2|745859.6|744859.6|746314.8|744859.6|745737.1|744314.8|37
1626851320000|2021-07-21 07:08:40|745859.2|744859.2|746307.1|744307.1|746368.3|744887.9|745795.9|744299.7|37
1626851330000|2021-07-21 07:08:50|746306.2|744306.2|746410|744410|746410|744890.9|745778.6|744301.3|35
1626851340000|2021-07-21 07:09:00|746412.5|744412.5|746468.3|744468.3|746468.3|744938.6|745936.3|744402.9|38
1626851350000|2021-07-21 07:09:10|746467.9|744467.9|745971.8|744971.8|746485.2|744989.3|745966.1|744447.6|38
1626851360000|2021-07-21 07:09:20|745971.2|744971.2|745964.5|744964.5|746473.2|744980.3|745945.7|744472.1|38
1626851370000|2021-07-21 07:09:30|745962.6|744962.6|745970.5|744970.5|745972.3|744972.3|745958.8|744958.8|32
1626851380000|2021-07-21 07:09:40|746466.9|744466.9|745960.1|744960.1|746466.9|744991.5|745948.9|744462.3|37
1626851390000|2021-07-21 07:09:50|745959.7|744959.7|745983.1|744983.1|746455.1|744983.1|745939.6|744437.2|38
1626851400000|2021-07-21 07:10:00|745980.7|744980.7|746115|745115|746656.7|745167.2|745977|744627.3|39
1626851410000|2021-07-21 07:10:10|746612.5|744612.5|746140|745140|746615.3|745150.1|746092.7|744593.7|36
1626851420000|2021-07-21 07:10:20|746138.8|745138.8|746047.5|745047.5|746138.8|745138.8|745998.2|744998.2|39
1626851430000|2021-07-21 07:10:30|746050.1|745050.1|746008.4|745008.4|746086|745086|746000|745000|36
1626851440000|2021-07-21 07:10:40|746005.3|745005.3|746042.4|745042.4|746062.7|745062.7|745983|744983|33
1626851450000|2021-07-21 07:10:50|746043.4|745043.4|746141.8|745141.8|746633.9|745157.3|746032.3|744622.4|36
1626851460000|2021-07-21 07:11:00|746136.5|745136.5|746137.9|745137.9|746157.7|745157.7|746128.5|745128.5|37
1626851470000|2021-07-21 07:11:10|746138.2|745138.2|746156.3|745156.3|746166.2|745166.2|746071.5|745071.5|30
1626851480000|2021-07-21 07:11:20|746154.5|745154.5|746065.8|745065.8|746154.5|745154.5|746059.7|745059.7|33
1626851490000|2021-07-21 07:11:30|746063.4|745063.4|746080.2|745080.2|746086.7|745086.7|746050.5|745050.5|28
1626851500000|2021-07-21 07:11:40|746077.1|745077.1|746104|745104|746104|745104|746077.1|745077.1|31
1626851510000|2021-07-21 07:11:50|746102.3|745102.3|746091.9|745091.9|746104.8|745104.8|746089.4|745089.4|27
1626851520000|2021-07-21 07:12:00|746101.6|745101.6|746067.8|745067.8|746104.4|745104.4|746066.1|745066.1|29
1626851530000|2021-07-21 07:12:10|746073.7|745073.7|746027.1|745027.1|746073.7|745073.7|745975|744975|37
1626851540000|2021-07-21 07:12:20|746016.4|745016.4|746058.6|745058.6|746079|745079|746013.6|745013.6|32
1626851550000|2021-07-21 07:12:30|746050.6|745050.6|746026.3|745026.3|746050.8|745050.8|745970.1|744970.1|35
1626851560000|2021-07-21 07:12:40|746023.7|745023.7|746536.5|744536.5|746536.5|745036.8|746000.9|744536.5|33
1626851570000|2021-07-21 07:12:50|746041.6|745041.6|746039.5|745039.5|746565|745071.3|746028|744564.5|32
1626851580000|2021-07-21 07:13:00|746047.1|745047.1|746068.8|745068.8|746079.4|745079.4|746039.2|745039.2|36
1626851590000|2021-07-21 07:13:10|746070.1|745070.1|746075|745075|746085.5|745085.5|746052.5|745052.5|30
1626851600000|2021-07-21 07:13:20|746072.6|745072.6|746058.5|745058.5|746072.7|745072.7|746045.1|745045.1|33
1626851610000|2021-07-21 07:13:30|746558.6|744558.6|746061.3|745061.3|746562|745109.6|746048.8|744558.6|34
1626851620000|2021-07-21 07:13:40|746062.3|745062.3|746089.7|745089.7|746089.7|745089.7|746054|745054|33
1626851630000|2021-07-21 07:13:50|746098|745098|746084.5|745084.5|746148.3|745148.3|746061.4|745061.4|31
1626851640000|2021-07-21 07:14:00|746095.1|745095.1|745913.1|744913.1|746095.1|745095.1|745900.5|744900.5|36
1626851650000|2021-07-21 07:14:10|745916|744916|745836.2|744836.2|745921.6|744921.6|745811.2|744811.2|37
1626851660000|2021-07-21 07:14:20|745838.5|744838.5|745824.5|744824.5|746340.6|744838.5|745823.7|744338.2|37
1626851670000|2021-07-21 07:14:30|745828.8|744828.8|745811.4|744811.4|745831.4|744831.4|745803.5|744803.5|34
1626851680000|2021-07-21 07:14:40|745810.4|744810.4|745836.6|744836.6|745839.2|744839.2|745810.4|744810.4|30
1626851690000|2021-07-21 07:14:50|745833.9|744833.9|745818.3|744818.3|745839.1|744839.1|745807.8|744807.8|33
1626851700000|2021-07-21 07:15:00|745818|744818|745806.5|744806.5|746313.3|744858.7|745800.2|744311.8|36
1626851710000|2021-07-21 07:15:10|745802.4|744802.4|745812.7|744812.7|745817|744817|745784.5|744784.5|37
1626851720000|2021-07-21 07:15:20|745847.5|744847.5|745960.7|744960.7|745973.7|744973.7|745847|744847|39
1626851730000|2021-07-21 07:15:30|745954.6|744954.6|745999.7|744999.7|746003.8|745003.8|745954.6|744954.6|36
1626851740000|2021-07-21 07:15:40|746077.6|745077.6|746074.2|745074.2|746083.1|745083.1|746057.4|745057.4|36
1626851750000|2021-07-21 07:15:50|746074.6|745074.6|746163.5|745163.5|746662.8|745172.2|746074.6|744654.6|36
1626851760000|2021-07-21 07:16:00|746163.3|745163.3|746047.6|745047.6|746592.7|745167.2|746043.2|744555.2|37
1626851770000|2021-07-21 07:16:10|746048.7|745048.7|745994.8|744994.8|746570.9|745066.6|745994|744509.4|39
1626851780000|2021-07-21 07:16:20|745992.7|744992.7|746013.1|745013.1|746516.8|745027.5|745989.6|744506.1|36
1626851790000|2021-07-21 07:16:30|746033.4|745033.4|746098.3|745098.3|746626.3|745128.3|746033.4|744564.8|40
1626851800000|2021-07-21 07:16:40|746594.2|744594.2|746059.8|745059.8|746599.7|745116.4|746026.9|744529|37
1626851810000|2021-07-21 07:16:50|746048.1|745048.1|746073.6|745073.6|746585.5|745088.3|746035.1|744537.9|37
1626851820000|2021-07-21 07:17:00|746066.9|745066.9|746565.1|744565.1|746608|745100|746066.9|744560.6|40
1626851830000|2021-07-21 07:17:10|746562.6|744562.6|746029|745029|746587.6|745092.8|746029|744559.6|37
1626851840000|2021-07-21 07:17:20|746537.7|744537.7|745972.4|744972.4|746543.9|745058.5|745970.3|744473.3|38
1626851850000|2021-07-21 07:17:30|745972.3|744972.3|745987.5|744987.5|746494.8|745005.1|745972.3|744488.8|35
1626851860000|2021-07-21 07:17:40|745995.9|744995.9|745998|744998|746003.1|745003.1|745988.8|744988.8|29
1626851870000|2021-07-21 07:17:50|745993|744993|746100.6|745100.6|746595.4|745101.7|745993|744595.4|36
1626851880000|2021-07-21 07:18:00|746099.7|745099.7|746128.8|745128.8|746186.8|745186.8|746099.7|745099.7|38
1626851890000|2021-07-21 07:18:10|746131.7|745131.7|746120.7|745120.7|746587.3|745132|746085.2|744587.3|38
1626851900000|2021-07-21 07:18:20|746120.6|745120.6|746118.4|745118.4|746627.3|745131.4|746111.6|744627.3|36
1626851910000|2021-07-21 07:18:30|746117|745117|746065.2|745065.2|746566.6|745123.7|746023.1|744563.2|36
1626851920000|2021-07-21 07:18:40|746063.3|745063.3|746602.3|744602.3|746605.9|745103.5|746061.4|744602.3|29
1626851930000|2021-07-21 07:18:50|746096.8|745096.8|746162.6|745162.6|746167.6|745167.6|746096.8|745096.8|26
1626851940000|2021-07-21 07:19:00|746163.1|745163.1|746155.9|745155.9|746170.5|745170.5|746139.3|745139.3|38
1626851950000|2021-07-21 07:19:10|746149.8|745149.8|745994.6|744994.6|746539.7|745151.9|745994.1|744534.1|39
1626851960000|2021-07-21 07:19:20|745998.7|744998.7|745956.1|744956.1|746440.8|745011|745938.5|744440.8|37
1626851970000|2021-07-21 07:19:30|745950.2|744950.2|745953.8|744953.8|745955.3|744955.3|745945.6|744945.6|31
1626851980000|2021-07-21 07:19:40|745953|744953|745924.2|744924.2|746486.8|744993.1|745923.7|744445.6|34
1626851990000|2021-07-21 07:19:50|745922.6|744922.6|745899.6|744899.6|745932|744932|745893.7|744893.7|32
1626852000000|2021-07-21 07:20:00|745897.4|744897.4|745901.3|744901.3|745909.9|744909.9|745852.5|744852.5|36
1626852010000|2021-07-21 07:20:10|745897.3|744897.3|746378.2|744378.2|746410.9|744932.4|745863.2|744378.2|37
1626852020000|2021-07-21 07:20:20|746391.3|744391.3|745894.7|744894.7|746394.6|744911.8|745858.2|744374.1|36
1626852030000|2021-07-21 07:20:30|745894.5|744894.5|745901|744901|745933.4|744933.4|745885.6|744885.6|37
1626852040000|2021-07-21 07:20:40|745887.1|744887.1|746391.3|744391.3|746395.3|744913.4|745883|744380.1|33
1626852050000|2021-07-21 07:20:50|745903.6|744903.6|745832.4|744832.4|746402.6|744907.5|745822|744398.3|35
1626852060000|2021-07-21 07:21:00|745833.3|744833.3|745998.8|744998.8|746488.6|745004.3|745833.3|744455.1|37
1626852070000|2021-07-21 07:21:10|745993.3|744993.3|746088.9|745088.9|746489|745105|745972.6|744476.2|35
1626852080000|2021-07-21 07:21:20|746080.5|745080.5|746044.2|745044.2|746552.3|745080.5|746028.1|744535.3|34
1626852090000|2021-07-21 07:21:30|746042.6|745042.6|746038.2|745038.2|746057.4|745057.4|746029.5|745029.5|35
1626852100000|2021-07-21 07:21:40|746036.2|745036.2|746045.8|745045.8|746045.8|745045.8|746020.1|745020.1|35
1626852110000|2021-07-21 07:21:50|746047.8|745047.8|746145|745145|746145|745145|746041.8|745041.8|33
1626852120000|2021-07-21 07:22:00|746140.3|745140.3|746183.3|745183.3|746208|745208|746140.3|745140.3|39
1626852130000|2021-07-21 07:22:10|746179.3|745179.3|746172.3|745172.3|746200.7|745200.7|746128|745128|36
1626852140000|2021-07-21 07:22:20|746185.7|745185.7|746115.6|745115.6|746628.4|745188.5|746115.6|744623.1|32
1626852150000|2021-07-21 07:22:30|746118.1|745118.1|746511.4|744511.4|746565.3|745118.1|746006.6|744511.4|36
1626852160000|2021-07-21 07:22:40|746508.9|744508.9|745951.9|744951.9|746508.9|745022.1|745951.9|744438.2|33
1626852170000|2021-07-21 07:22:50|745955.5|744955.5|745912.7|744912.7|746438.9|744956.3|745910.5|744436.3|33
1626852180000|2021-07-21 07:23:00|745915.1|744915.1|745916.9|744916.9|745917.3|744917.3|745898.5|744898.5|31
1626852190000|2021-07-21 07:23:10|745909.1|744909.1|745851.4|744851.4|746412.8|744916|745830.7|744363.3|39
1626852200000|2021-07-21 07:23:20|746349|744349|745831.3|744831.3|746349|744855.3|745831.3|744332.1|32
1626852210000|2021-07-21 07:23:30|745830.8|744830.8|745882.2|744882.2|746396.7|744897.9|745824.1|744339.4|37
1626852220000|2021-07-21 07:23:40|745884.3|744884.3|745836|744836|746351.8|744885.3|745825.1|744333.5|34
1626852230000|2021-07-21 07:23:50|745839.6|744839.6|745825.8|744825.8|745839.6|744839.6|745817|744817|30
1626852240000|2021-07-21 07:24:00|745825.7|744825.7|745866.8|744866.8|746357.5|744866.8|745797.8|744308.4|36
1626852250000|2021-07-21 07:24:10|745865.2|744865.2|746331.1|744331.1|746331.1|744868.5|745829.3|744323.9|31
1626852260000|2021-07-21 07:24:20|746323.2|744323.2|746333.9|744333.9|746341.6|744817.9|745817.9|744313.2|29
1626852270000|2021-07-21 07:24:30|746338.3|744338.3|745830.8|744830.8|746339.1|744865.5|745819|744322.9|32
1626852280000|2021-07-21 07:24:40|745832.4|744832.4|745760.5|744760.5|745833.6|744833.6|745760.5|744760.5|28
1626852290000|2021-07-21 07:24:50|745760.3|744760.3|745807.1|744807.1|745807.5|744807.5|745760.3|744760.3|32
1626852300000|2021-07-21 07:25:00|745801.7|744801.7|745792.1|744792.1|745805.6|744805.6|745778.2|744778.2|34
1626852310000|2021-07-21 07:25:10|745789.2|744789.2|745795.4|744795.4|745843.8|744843.8|745780.5|744780.5|36
1626852320000|2021-07-21 07:25:20|745789.2|744789.2|745716.3|744716.3|745799.1|744799.1|745713.6|744713.6|37
1626852330000|2021-07-21 07:25:30|745714|744714|745671.7|744671.7|745714|744714|745670.7|744670.7|31
1626852340000|2021-07-21 07:25:40|745674.2|744674.2|745694.8|744694.8|746211.3|744699.6|745662.5|744211.3|36
1626852350000|2021-07-21 07:25:50|746195|744195|745685.6|744685.6|746195.2|744701|745676.7|744180.3|35
1626852360000|2021-07-21 07:26:00|745691.7|744691.7|746171.3|744171.3|746229|744734.5|745639|744171.3|39
1626852370000|2021-07-21 07:26:10|745686.9|744686.9|745795.5|744795.5|746236|744797|745686.9|744228.3|37
1626852380000|2021-07-21 07:26:20|745795.8|744795.8|745786.1|744786.1|745799.6|744799.6|745772.8|744772.8|36
1626852390000|2021-07-21 07:26:30|745789.1|744789.1|745807.7|744807.7|745808.2|744808.2|745784.1|744784.1|38
1626852400000|2021-07-21 07:26:40|745807.5|744807.5|745794.2|744794.2|746297.1|744810.4|745787.2|744297.1|34
1626852410000|2021-07-21 07:26:50|745793.2|744793.2|745820.1|744820.1|746308.8|744831.9|745788.9|744307.9|37
1626852420000|2021-07-21 07:27:00|745819.8|744819.8|745848.6|744848.6|745873|744873|745819.5|744819.5|33
1626852430000|2021-07-21 07:27:10|745848.8|744848.8|745849.1|744849.1|745875.5|744875.5|745842.5|744842.5|31
1626852440000|2021-07-21 07:27:20|745855.2|744855.2|745843.7|744843.7|745865.7|744865.7|745832.2|744832.2|29
1626852450000|2021-07-21 07:27:30|745843.4|744843.4|745848.5|744848.5|745848.5|744848.5|745805.4|744805.4|29
1626852460000|2021-07-21 07:27:40|745844|744844|745838.9|744838.9|746345.7|744869.8|745833.7|744342.4|34
1626852470000|2021-07-21 07:27:50|745839.1|744839.1|745863.7|744863.7|746354.1|744864.8|745839.1|744345.8|33
1626852480000|2021-07-21 07:28:00|745865.3|744865.3|745957.5|744957.5|745965.9|744965.9|745825.4|744825.4|33
1626852490000|2021-07-21 07:28:10|745966.4|744966.4|746421.2|744421.2|746461.9|744966.6|745913.9|744411.1|34
1626852500000|2021-07-21 07:28:20|746426.9|744426.9|745959.3|744959.3|746465|744968.8|745931.6|744426.9|31
1626852510000|2021-07-21 07:28:30|745961.2|744961.2|745947.5|744947.5|746458.5|744974.4|745937.9|744451.5|32
1626852520000|2021-07-21 07:28:40|745946.9|744946.9|746393.9|744393.9|746416.9|744949.8|745887.3|744376.8|38
1626852530000|2021-07-21 07:28:50|746391|744391|746440.6|744440.6|746446.6|744953.2|745869.1|744374.2|38
1626852540000|2021-07-21 07:29:00|745916.4|744916.4|746394.5|744394.5|746421|744916.4|745888.5|744388.2|33
1626852550000|2021-07-21 07:29:10|746392.2|744392.2|745946.4|744946.4|746445|744950|745900.3|744392.2|32
1626852560000|2021-07-21 07:29:20|745949.7|744949.7|745973|744973|746467.5|744974.6|745941.2|744444.8|32
1626852570000|2021-07-21 07:29:30|745973.3|744973.3|745978.9|744978.9|746484.3|744992.5|745893.9|744402.4|31
1626852580000|2021-07-21 07:29:40|745981.9|744981.9|746453|744453|746456.8|744981.9|745943.6|744453|37
1626852590000|2021-07-21 07:29:50|745967.7|744967.7|745988.5|744988.5|746462.3|744989.5|745947.3|744429.7|38
1626852600000|2021-07-21 07:30:00|745986.3|744986.3|745965.9|744965.9|745989.2|744989.2|745951.3|744951.3|37
1626852610000|2021-07-21 07:30:10|745962.8|744962.8|745884.3|744884.3|746441|744975.6|745875.7|744396.7|37
1626852620000|2021-07-21 07:30:20|745883.7|744883.7|745851.4|744851.4|746379.7|744884|745850.3|744364.9|36
1626852630000|2021-07-21 07:30:30|745851.8|744851.8|746370.5|744370.5|746370.5|744860.6|745795|744311.5|36
1626852640000|2021-07-21 07:30:40|746373.7|744373.7|746387.4|744387.4|746403.2|744926|745864.3|744366.4|34
1626852650000|2021-07-21 07:30:50|746393|744393|745956.8|744956.8|746451.3|744956.8|745876.2|744374|35
1626852660000|2021-07-21 07:31:00|745959.2|744959.2|745958.9|744958.9|746469.9|744963.7|745958.9|744451.1|32
1626852670000|2021-07-21 07:31:10|745960.4|744960.4|745979.6|744979.6|745979.6|744979.6|745958.4|744958.4|23
1626852680000|2021-07-21 07:31:20|745976.9|744976.9|745961.3|744961.3|746459.7|744986.2|745924.2|744432|36
1626852690000|2021-07-21 07:31:30|745965.2|744965.2|746444.9|744444.9|746451.4|744965.2|745943.2|744443.7|36
1626852700000|2021-07-21 07:31:40|746448.6|744448.6|745828.5|744828.5|746449.7|744933.5|745816.1|744343.8|37
1626852710000|2021-07-21 07:31:50|745846.8|744846.8|745857.1|744857.1|746400|744886.3|745845.7|744346.1|38
1626852720000|2021-07-21 07:32:00|745850.4|744850.4|746389|744389|746389|744890.8|745850.4|744384|38
1626852730000|2021-07-21 07:32:10|746389.1|744389.1|745949.4|744949.4|746429.3|744954.7|745880.7|744387.4|39
1626852740000|2021-07-21 07:32:20|745939.1|744939.1|745936.7|744936.7|746436.5|744960.5|745931|744432.8|38
1626852750000|2021-07-21 07:32:30|745937|744937|745979.8|744979.8|746465.3|744995.8|745930.9|744428.3|39
1626852760000|2021-07-21 07:32:40|745982.1|744982.1|746005.7|745005.7|746022.3|745022.3|745978.9|744978.9|35
1626852770000|2021-07-21 07:32:50|745995.7|744995.7|745977.8|744977.8|745995.7|744995.7|745946.9|744946.9|34
1626852780000|2021-07-21 07:33:00|745971.2|744971.2|745968.4|744968.4|745997.2|744997.2|745956.5|744956.5|33
1626852790000|2021-07-21 07:33:10|745977.6|744977.6|745972.9|744972.9|745988.8|744988.8|745963.6|744963.6|33
1626852800000|2021-07-21 07:33:20|745973.5|744973.5|745952.5|744952.5|746457.1|744973.5|745952.5|744457.1|34
1626852810000|2021-07-21 07:33:30|745957|744957|745990.2|744990.2|745992.2|744992.2|745951.8|744951.8|37
1626852820000|2021-07-21 07:33:40|745990.4|744990.4|745968.9|744968.9|745991.3|744991.3|745964.5|744964.5|33
1626852830000|2021-07-21 07:33:50|745974.9|744974.9|745881.5|744881.5|746385.4|744975.4|745877.3|744385.4|36
1626852840000|2021-07-21 07:34:00|745872|744872|745833.7|744833.7|746372.3|744875.4|745833.7|744369.9|40
1626852850000|2021-07-21 07:34:10|745844.3|744844.3|745797.7|744797.7|746320.9|744844.3|745788|744302|36
1626852860000|2021-07-21 07:34:20|745797.5|744797.5|745801.9|744801.9|745814.5|744814.5|745795|744795|28
1626852870000|2021-07-21 07:34:30|745802.7|744802.7|746178.3|744178.3|746183.8|744810|745658.4|744178.3|35
1626852880000|2021-07-21 07:34:40|746180|744180|745615.8|744615.8|746180|744660.5|745615.8|744165.1|40
1626852890000|2021-07-21 07:34:50|745619.6|744619.6|745661|744661|745663.5|744663.5|745603.6|744603.6|38
1626852900000|2021-07-21 07:35:00|745659.5|744659.5|745632.4|744632.4|745673.1|744673.1|745625.7|744625.7|39
1626852910000|2021-07-21 07:35:10|745631.6|744631.6|745641.5|744641.5|745646.8|744646.8|745629|744629|35
1626852920000|2021-07-21 07:35:20|745643.7|744643.7|745628.3|744628.3|745644.1|744644.1|745612.9|744612.9|37
1626852930000|2021-07-21 07:35:30|745626.7|744626.7|745666.7|744666.7|745677.9|744677.9|745621.2|744621.2|29
1626852940000|2021-07-21 07:35:40|745667.8|744667.8|745643.2|744643.2|745671.1|744671.1|745643.2|744643.2|34
1626852950000|2021-07-21 07:35:50|745650.2|744650.2|745690.8|744690.8|745694.4|744694.4|745650.2|744650.2|34
1626852960000|2021-07-21 07:36:00|745690.7|744690.7|745755.7|744755.7|745758.3|744758.3|745689.3|744689.3|38
1626852970000|2021-07-21 07:36:10|745756.2|744756.2|745791.9|744791.9|745801.1|744801.1|745754.3|744754.3|32
1626852980000|2021-07-21 07:36:20|745786.6|744786.6|745831.4|744831.4|745842.4|744842.4|745783.9|744783.9|30
1626852990000|2021-07-21 07:36:30|745832.6|744832.6|745836.1|744836.1|745856.9|744856.9|745779.8|744779.8|36
1626853000000|2021-07-21 07:36:40|745821.7|744821.7|745852.7|744852.7|745861.9|744861.9|745813|744813|30
1626853010000|2021-07-21 07:36:50|745863.9|744863.9|745889.1|744889.1|746415.8|744925.3|745863.9|744399.7|34
1626853020000|2021-07-21 07:37:00|745898.7|744898.7|745938.5|744938.5|745939.2|744939.2|745888.7|744888.7|33
1626853030000|2021-07-21 07:37:10|745935.7|744935.7|745917.1|744917.1|745942.8|744942.8|745916.2|744916.2|24
1626853040000|2021-07-21 07:37:20|745926.4|744926.4|745871.9|744871.9|745928.5|744928.5|745871.9|744871.9|24
1626853050000|2021-07-21 07:37:30|745857.9|744857.9|746341.3|744341.3|746347.5|744857.9|745818.8|744305.5|31
1626853060000|2021-07-21 07:37:40|746330.3|744330.3|745837.6|744837.6|746356.3|744855.7|745824.2|744328.1|32
1626853070000|2021-07-21 07:37:50|745839.9|744839.9|746304.6|744304.6|746336.5|744850.8|745806.1|744304.6|23
1626853080000|2021-07-21 07:38:00|746311.4|744311.4|746283.3|744283.3|746316.5|744316.5|746265.6|744265.6|33
1626853090000|2021-07-21 07:38:10|746282.4|744282.4|746275|744275|746286.3|744772.9|745757.3|744222|37
1626853100000|2021-07-21 07:38:20|746282.4|744282.4|745770.5|744770.5|746283.8|744789.2|745755.6|744253|25
1626853110000|2021-07-21 07:38:30|745767.5|744767.5|746269.5|744269.5|746284.1|744782.7|745767.5|744266.2|21
1626853120000|2021-07-21 07:38:40|745739.6|744739.6|746218.2|744218.2|746234.2|744739.6|745715.9|744214.5|31
1626853130000|2021-07-21 07:38:50|746217.7|744217.7|745693.7|744693.7|746217.7|744730.3|745686.6|744217.3|30
1626853140000|2021-07-21 07:39:00|745696.9|744696.9|745693.7|744693.7|745704.8|744704.8|745689.4|744689.4|30
1626853150000|2021-07-21 07:39:10|745695.8|744695.8|745618.6|744618.6|746145.7|744696.2|745613|744145.7|38
1626853160000|2021-07-21 07:39:20|745621.6|744621.6|745646.5|744646.5|746102.7|744654|745593.7|744083.1|38
1626853170000|2021-07-21 07:39:30|745643.5|744643.5|745629.7|744629.7|746137.1|744647.5|745619.8|744129.9|34
1626853180000|2021-07-21 07:39:40|745631.8|744631.8|745622.4|744622.4|746125.9|744634.6|745616|744109.1|31
1626853190000|2021-07-21 07:39:50|745622.8|744622.8|745630.6|744630.6|745644.1|744644.1|745615.7|744615.7|32
1626853200000|2021-07-21 07:40:00|745630.5|744630.5|746172|744172|746179.9|744720.4|745624.7|744164.2|36
1626853210000|2021-07-21 07:40:10|746173.3|744173.3|746197.7|744197.7|746206.3|744702.3|745702.2|744167.5|34
1626853220000|2021-07-21 07:40:20|746203.6|744203.6|746199.2|744199.2|746208.8|744208.8|746180.8|744180.8|34
1626853230000|2021-07-21 07:40:30|746200.2|744200.2|746197|744197|746208|744704.2|745675.1|744190.2|35
1626853240000|2021-07-21 07:40:40|746186.8|744186.8|745677.4|744677.4|746203.1|744709.6|745659.5|744170.8|36
1626853250000|2021-07-21 07:40:50|745683|744683|746304.8|744304.8|746318.2|744811.5|745674.5|744263|36
1626853260000|2021-07-21 07:41:00|746300.2|744300.2|746294.4|744294.4|746319|744804.4|745767.8|744265.3|35
1626853270000|2021-07-21 07:41:10|746307.6|744307.6|746262.9|744262.9|746318.6|744833.5|745784.6|744262.9|37
1626853280000|2021-07-21 07:41:20|745771.1|744771.1|745770.8|744770.8|745775.3|744775.3|745753.9|744753.9|30
1626853290000|2021-07-21 07:41:30|745772|744772|746210.5|744210.5|746215.6|744772|745714.2|744199.2|35
1626853300000|2021-07-21 07:41:40|745739.8|744739.8|745780.7|744780.7|746256.3|744794.6|745730.9|744213.6|30
1626853310000|2021-07-21 07:41:50|745781.7|744781.7|745760.1|744760.1|746280.4|744792.4|745754.1|744242|33
1626853320000|2021-07-21 07:42:00|745753.6|744753.6|746226.2|744226.2|746257|744775|745723.7|744224.9|32
1626853330000|2021-07-21 07:42:10|745716.4|744716.4|746168|744168|746215.6|744741.3|745668.3|744148.3|26
1626853340000|2021-07-21 07:42:20|746157.5|744157.5|746124.3|744124.3|746165.7|744662|745628.8|744124.3|34
1626853350000|2021-07-21 07:42:30|746128.5|744128.5|745624|744624|746130.7|744628.4|745613.3|744123.8|33
1626853360000|2021-07-21 07:42:40|745626.6|744626.6|745566.9|744566.9|746061.5|744631|745557.9|744059.4|31
1626853370000|2021-07-21 07:42:50|745565.7|744565.7|745449|744449|745576.1|744576.1|745449|744449|25
1626853380000|2021-07-21 07:43:00|745426.1|744426.1|745409.2|744409.2|745907.1|744431.1|745396.1|743907.1|37
1626853390000|2021-07-21 07:43:10|745415.9|744415.9|745875.4|743875.4|745884.9|744415.9|745373|743861.5|37
1626853400000|2021-07-21 07:43:20|745878|743878|745872.7|743872.7|745878|744359.6|745358.8|743845.5|28
1626853410000|2021-07-21 07:43:30|745874.1|743874.1|745917.7|743917.7|745924.4|744461|745329.8|743841.4|30
1626853420000|2021-07-21 07:43:40|745930.5|743930.5|745434.2|744434.2|745949.2|744457.2|745427.6|743916.7|38
1626853430000|2021-07-21 07:43:50|745437.5|744437.5|745959.5|743959.5|745959.5|744466.4|745433.1|743959.5|34
1626853440000|2021-07-21 07:44:00|745959.3|743959.3|745489.8|744489.8|745981.5|744490.7|745470|743959.3|34
1626853450000|2021-07-21 07:44:10|745484.4|744484.4|745411.1|744411.1|745933|744489.1|745398.2|743896.9|36
1626853460000|2021-07-21 07:44:20|745407|744407|745415.6|744415.6|745915.7|744416.2|745398.8|743904.9|34
1626853470000|2021-07-21 07:44:30|745414.4|744414.4|745894.1|743894.1|745898.6|744414.4|745370.4|743874.1|37
1626853480000|2021-07-21 07:44:40|745895.8|743895.8|745883.3|743883.3|745899.3|744391.2|745379.5|743883.3|29
1626853490000|2021-07-21 07:44:50|745882.3|743882.3|745385.4|744385.4|745887.8|744392.8|745385.4|743881.1|32
1626853500000|2021-07-21 07:45:00|745386.7|744386.7|745927|743927|745928.4|744477.9|745386.1|743925.4|38
1626853510000|2021-07-21 07:45:10|745426.7|744426.7|745378.7|744378.7|745926.9|744426.7|745378.7|743926.7|35
1626853520000|2021-07-21 07:45:20|745888.4|743888.4|745406.2|744406.2|745919.2|744417.7|745381|743885.5|36
1626853530000|2021-07-21 07:45:30|745399.4|744399.4|745420.3|744420.3|745421.2|744421.2|745399.4|744399.4|29
1626853540000|2021-07-21 07:45:40|745406|744406|745958.7|743958.7|745958.7|744453|745406|743927.7|25
1626853550000|2021-07-21 07:45:50|745957.7|743957.7|745487.1|744487.1|745957.7|744487.1|745446.3|743957.7|33
1626853560000|2021-07-21 07:46:00|745486.8|744486.8|745468.9|744468.9|745970.9|744496.7|745464.4|743970.9|33
1626853570000|2021-07-21 07:46:10|745467.7|744467.7|745421.9|744421.9|745947.4|744475.3|745400.4|743942|34
1626853580000|2021-07-21 07:46:20|745420.1|744420.1|745493.9|744493.9|745992.7|744500|745420.1|743989.7|32
1626853590000|2021-07-21 07:46:30|745494.4|744494.4|745520.7|744520.7|745520.7|744520.7|745494.2|744494.2|34
1626853600000|2021-07-21 07:46:40|745528.4|744528.4|745473.2|744473.2|745528.4|744528.4|745473.2|744473.2|36
1626853610000|2021-07-21 07:46:50|745474.1|744474.1|745463.6|744463.6|745995.6|744519.2|745440.7|743945.4|34
1626853620000|2021-07-21 07:47:00|745457.7|744457.7|745467.9|744467.9|745474.9|744474.9|745457.7|744457.7|30
1626853630000|2021-07-21 07:47:10|745468.7|744468.7|745550.1|744550.1|745571|744571|745467.9|744467.9|32
1626853640000|2021-07-21 07:47:20|745557.1|744557.1|745538.4|744538.4|745560.6|744560.6|745532.3|744532.3|30
1626853650000|2021-07-21 07:47:30|745537.2|744537.2|745521.9|744521.9|745542.4|744542.4|745510|744510|29
1626853660000|2021-07-21 07:47:40|745535|744535|745543.3|744543.3|745546.3|744546.3|745533.6|744533.6|32
1626853670000|2021-07-21 07:47:50|745542.6|744542.6|745442.3|744442.3|745542.6|744542.6|745423.7|744423.7|26
1626853680000|2021-07-21 07:48:00|745442.4|744442.4|745459.3|744459.3|745465.4|744465.4|745412|744412|36
1626853690000|2021-07-21 07:48:10|745460.1|744460.1|745457.4|744457.4|745479|744479|745457.4|744457.4|28
1626853700000|2021-07-21 07:48:20|745455.3|744455.3|745436.3|744436.3|745461.7|744461.7|745427.6|744427.6|29
1626853710000|2021-07-21 07:48:30|745443.7|744443.7|745317.5|744317.5|745443.7|744443.7|745309.1|744309.1|30
1626853720000|2021-07-21 07:48:40|745316.1|744316.1|745306.5|744306.5|745325.5|744325.5|745306.5|744306.5|29
1626853730000|2021-07-21 07:48:50|745311.6|744311.6|745318|744318|745322|744322|745288|744288|31
1626853740000|2021-07-21 07:49:00|745317.4|744317.4|745332.4|744332.4|745340.8|744340.8|745306.7|744306.7|26
1626853750000|2021-07-21 07:49:10|745330.3|744330.3|745299.6|744299.6|745839.2|744391.9|745299.6|743839.2|38
1626853760000|2021-07-21 07:49:20|745324.6|744324.6|745304.6|744304.6|745330.6|744330.6|745296.4|744296.4|39
1626853770000|2021-07-21 07:49:30|745305.3|744305.3|745315.5|744315.5|745319.9|744319.9|745236|744236|35
1626853780000|2021-07-21 07:49:40|745314.5|744314.5|745267.6|744267.6|745314.5|744314.5|745263|744263|26
1626853790000|2021-07-21 07:49:50|745265.8|744265.8|745270.4|744270.4|745270.7|744270.7|745261.4|744261.4|22
1626853800000|2021-07-21 07:50:00|745273.1|744273.1|745313.9|744313.9|745321.1|744321.1|745273.1|744273.1|28
1626853810000|2021-07-21 07:50:10|745312.8|744312.8|745289|744289|745313.3|744313.3|745279.6|744279.6|25
1626853820000|2021-07-21 07:50:20|745281.3|744281.3|745281|744281|745281.3|744281.3|745270.9|744270.9|21
1626853830000|2021-07-21 07:50:30|745273|744273|745277.9|744277.9|745278.7|744278.7|745243.7|744243.7|31
1626853840000|2021-07-21 07:50:40|745278.8|744278.8|745307.9|744307.9|745327.1|744327.1|745248|744248|37
1626853850000|2021-07-21 07:50:50|745310.3|744310.3|745307.9|744307.9|745318.2|744318.2|745288|744288|34
1626853860000|2021-07-21 07:51:00|745307.1|744307.1|745409.3|744409.3|745412.2|744412.2|745292.1|744292.1|37
1626853870000|2021-07-21 07:51:10|745412|744412|745387.7|744387.7|745440|744440|745385.1|744385.1|39
1626853880000|2021-07-21 07:51:20|745387.4|744387.4|745384.2|744384.2|745418.2|744418.2|745379.1|744379.1|36
1626853890000|2021-07-21 07:51:30|745386.5|744386.5|745370.3|744370.3|745418|744418|745357.1|744357.1|30
1626853900000|2021-07-21 07:51:40|745371|744371|745291.1|744291.1|745398.7|744398.7|745288.7|744288.7|38
1626853910000|2021-07-21 07:51:50|745294.7|744294.7|745330.9|744330.9|745330.9|744330.9|745277|744277|35
1626853920000|2021-07-21 07:52:00|745318.7|744318.7|745321.9|744321.9|745827.4|744324.9|745305.3|743809.8|24
1626853930000|2021-07-21 07:52:10|745300.6|744300.6|745229|744229|745809.2|744302.2|745225.7|743799.5|31
1626853940000|2021-07-21 07:52:20|745230.8|744230.8|745228.6|744228.6|745233.5|744233.5|745226.5|744226.5|22
1626853950000|2021-07-21 07:52:30|745228.1|744228.1|745234|744234|745245.6|744245.6|745224.3|744224.3|27
1626853960000|2021-07-21 07:52:40|745235|744235|745147.5|744147.5|745237.4|744237.4|745139.5|744139.5|38
1626853970000|2021-07-21 07:52:50|745148|744148|745104.1|744104.1|745217|744217|745086.3|744086.3|39
1626853980000|2021-07-21 07:53:00|745103|744103|745095.1|744095.1|745108.8|744108.8|745087|744087|30
1626853990000|2021-07-21 07:53:10|745099.8|744099.8|745105.5|744105.5|745107|744107|745086.2|744086.2|25
1626854000000|2021-07-21 07:53:20|745105.7|744105.7|745079.7|744079.7|745574.8|744107.8|745068.8|743574.8|32
1626854010000|2021-07-21 07:53:30|745579.4|743579.4|745033.3|744033.3|745583.8|744081.2|745023.5|743579.4|28
1626854020000|2021-07-21 07:53:40|745032.7|744032.7|745567.4|743567.4|745567.4|744068.4|745032.6|743567.4|25
1626854030000|2021-07-21 07:53:50|745068.8|744068.8|745005.6|744005.6|745513.8|744096.5|744988.8|743504.7|34
1626854040000|2021-07-21 07:54:00|745018.9|744018.9|745058.9|744058.9|745525|744059|744986.6|743513.9|38
1626854050000|2021-07-21 07:54:10|745062.7|744062.7|745086.2|744086.2|745087.8|744087.8|745062.2|744062.2|39
1626854060000|2021-07-21 07:54:20|745096.3|744096.3|745095.2|744095.2|745623.5|744125.6|745085|743594|38
1626854070000|2021-07-21 07:54:30|745085|744085|745072.3|744072.3|745611.1|744105.5|745072.3|743569.4|36
1626854080000|2021-07-21 07:54:40|745069.8|744069.8|745052.6|744052.6|745563.4|744089.1|745052.6|743554.8|27
1626854090000|2021-07-21 07:54:50|745059.6|744059.6|745056|744056|745597.4|744082.7|745053|743541.7|39
1626854100000|2021-07-21 07:55:00|745044.3|744044.3|745046|744046|745622.6|744116.5|745032.2|743560.7|35
1626854110000|2021-07-21 07:55:10|745045.2|744045.2|745070.5|744070.5|745557.9|744077|745020.8|743552.3|36
1626854120000|2021-07-21 07:55:20|745064.1|744064.1|745073.3|744073.3|745073.3|744073.3|745049.4|744049.4|34
1626854130000|2021-07-21 07:55:30|745074.4|744074.4|745083|744083|745599.6|744106.7|745065.8|743570|38
1626854140000|2021-07-21 07:55:40|745080.8|744080.8|745564.5|743564.5|745588.4|744081.5|745046.8|743560.4|38
1626854150000|2021-07-21 07:55:50|745562.7|743562.7|745060.1|744060.1|745562.7|744071.6|745051.6|743559.4|36
1626854160000|2021-07-21 07:56:00|745554.8|743554.8|745058.9|744058.9|745556|744060|745052.6|743549.9|27
1626854170000|2021-07-21 07:56:10|745057.5|744057.5|745090.9|744090.9|745576.3|744093.6|745046.5|743576.3|32
1626854180000|2021-07-21 07:56:20|745100.7|744100.7|745094.9|744094.9|745152.9|744152.9|745090.3|744090.3|36
1626854190000|2021-07-21 07:56:30|745095|744095|745101.3|744101.3|745101.3|744101.3|745087|744087|30
1626854200000|2021-07-21 07:56:40|745096.1|744096.1|745165.7|744165.7|745649|744165.7|745093.7|743649|35
1626854210000|2021-07-21 07:56:50|745165.2|744165.2|745182.9|744182.9|745666|744191.6|745143.1|743666|33
1626854220000|2021-07-21 07:57:00|745195.8|744195.8|745689|743689|745697.3|744216.7|745193.1|743685.3|34
1626854230000|2021-07-21 07:57:10|745690.4|743690.4|745647.7|743647.7|745690.4|744157.9|745141.8|743645.9|31
1626854240000|2021-07-21 07:57:20|745647.1|743647.1|745205.6|744205.6|745710.2|744211.4|745144.3|743643.3|28
1626854250000|2021-07-21 07:57:30|745202.9|744202.9|745210.8|744210.8|745214.7|744214.7|745189|744189|37
1626854260000|2021-07-21 07:57:40|745209.8|744209.8|745187.8|744187.8|745210.6|744210.6|745173.8|744173.8|35
1626854270000|2021-07-21 07:57:50|745189.5|744189.5|745189.2|744189.2|745226.2|744226.2|745188.2|744188.2|38
1626854280000|2021-07-21 07:58:00|745187.7|744187.7|745147.2|744147.2|745646|744221.2|745133.2|743644.4|37
1626854290000|2021-07-21 07:58:10|745152.2|744152.2|745171|744171|745195.7|744195.7|745152.2|744152.2|33
1626854300000|2021-07-21 07:58:20|745169.2|744169.2|745157.4|744157.4|745172.9|744172.9|745136.7|744136.7|35
1626854310000|2021-07-21 07:58:30|745148.4|744148.4|745133.9|744133.9|745622.5|744157|745123.5|743622.5|27
1626854320000|2021-07-21 07:58:40|745144.3|744144.3|745078.2|744078.2|745641|744144.8|745074.2|743641|33
1626854330000|2021-07-21 07:58:50|745078.9|744078.9|745106.7|744106.7|745606.9|744116.1|745067.7|743573.6|34
1626854340000|2021-07-21 07:59:00|745107.1|744107.1|745068.9|744068.9|745560.4|744110.3|745051.2|743560.4|36
1626854350000|2021-07-21 07:59:10|745076.1|744076.1|745060.7|744060.7|745552.8|744076.1|745047.9|743551.7|24
1626854360000|2021-07-21 07:59:20|745058.3|744058.3|745071.1|744071.1|745566.3|744087.6|745050.8|743564.2|32
1626854370000|2021-07-21 07:59:30|745068.3|744068.3|745609|743609|745610.1|744103.9|745068.3|743566|24
1626854380000|2021-07-21 07:59:40|745597|743597|745636.1|743636.1|745636.1|744136.1|745107.6|743597|29
1626854390000|2021-07-21 07:59:50|745634.7|743634.7|745047.4|744047.4|745634.7|744143.4|745040.5|743552.6|35
1626854400000|2021-07-21 08:00:00|745045.9|744045.9|745545.4|743545.4|745545.4|744056.5|744953.6|743474.4|39
1626854410000|2021-07-21 08:00:10|745546.1|743546.1|745181.3|744181.3|745635.8|744183|745043.8|743546.1|38
1626854420000|2021-07-21 08:00:20|745181.6|744181.6|745209.6|744209.6|745703.2|744216.2|745179.2|743696.4|35
1626854430000|2021-07-21 08:00:30|745208.1|744208.1|745212.7|744212.7|745715.7|744213.4|745203.4|743707.2|30
1626854440000|2021-07-21 08:00:40|745211.9|744211.9|745228.1|744228.1|745234.3|744234.3|745210.7|744210.7|27
1626854450000|2021-07-21 08:00:50|745230|744230|745327.6|744327.6|745841.6|744341.9|745230|743832.4|38
1626854460000|2021-07-21 08:01:00|745328|744328|745365.7|744365.7|745872|744372.8|745317.6|743817|33
1626854470000|2021-07-21 08:01:10|745368.2|744368.2|745319.5|744319.5|745811.6|744368.2|745311.2|743809.9|35
1626854480000|2021-07-21 08:01:20|745319.3|744319.3|745785.1|743785.1|745864.9|744366.1|745277.7|743782.3|37
1626854490000|2021-07-21 08:01:30|745784.3|743784.3|745349.9|744349.9|745784.7|744354.4|745273.9|743784|35
1626854500000|2021-07-21 08:01:40|745349.3|744349.3|745464.2|744464.2|745870.3|744466.5|745349.3|743866.1|38
1626854510000|2021-07-21 08:01:50|745467|744467|745502.1|744502.1|745502.1|744502.1|745447.4|744447.4|37
1626854520000|2021-07-21 08:02:00|746000.2|744000.2|745536.2|744536.2|746031.4|744540.7|745498.5|743998.9|39
1626854530000|2021-07-21 08:02:10|745540.2|744540.2|746042.5|744042.5|746042.5|744549.8|745522.4|744042|38
1626854540000|2021-07-21 08:02:20|745534.2|744534.2|745385|744385|745534.2|744534.2|745373.2|744373.2|36
1626854550000|2021-07-21 08:02:30|745381.9|744381.9|745385.1|744385.1|745386.2|744386.2|745351.9|744351.9|36
1626854560000|2021-07-21 08:02:40|745385.2|744385.2|745370.7|744370.7|745386.9|744386.9|745357.3|744357.3|37
1626854570000|2021-07-21 08:02:50|745376|744376|745356.7|744356.7|745387.9|744387.9|745356.7|744356.7|30
1626854580000|2021-07-21 08:03:00|745354.3|744354.3|745383.9|744383.9|745383.9|744383.9|745336.4|744336.4|37
1626854590000|2021-07-21 08:03:10|745383.5|744383.5|745358.5|744358.5|745383.5|744383.5|745350.2|744350.2|35
1626854600000|2021-07-21 08:03:20|745353.7|744353.7|745363.8|744363.8|745366.9|744366.9|745348.9|744348.9|29
1626854610000|2021-07-21 08:03:30|745354|744354|745294.8|744294.8|745357.4|744357.4|745280.1|744280.1|31
1626854620000|2021-07-21 08:03:40|745293.2|744293.2|745298.3|744298.3|745306.2|744306.2|745288|744288|29
1626854630000|2021-07-21 08:03:50|745286.4|744286.4|745274.7|744274.7|745298.1|744298.1|745274.7|744274.7|32
1626854640000|2021-07-21 08:04:00|745290.4|744290.4|745291.6|744291.6|745784.3|744299|745274.6|743779.8|37
1626854650000|2021-07-21 08:04:10|745292.4|744292.4|745304.7|744304.7|745310|744310|745288.2|744288.2|32
1626854660000|2021-07-21 08:04:20|745298.1|744298.1|745281.2|744281.2|745300.7|744300.7|745280.1|744280.1|34
1626854670000|2021-07-21 08:04:30|745282.2|744282.2|745306.6|744306.6|745309.6|744309.6|745282.2|744282.2|36
1626854680000|2021-07-21 08:04:40|745307.9|744307.9|745359.5|744359.5|745366.9|744366.9|745305.3|744305.3|29
1626854690000|2021-07-21 08:04:50|745358.7|744358.7|745357.6|744357.6|745829.9|744365.1|745322.2|743822.6|33
1626854700000|2021-07-21 08:05:00|745356.7|744356.7|745339|744339|745366.3|744366.3|745326.4|744326.4|39
1626854710000|2021-07-21 08:05:10|745343.9|744343.9|745280|744280|745345.8|744345.8|745278.2|744278.2|33
1626854720000|2021-07-21 08:05:20|745287.4|744287.4|745346.9|744346.9|745352.3|744352.3|745284.9|744284.9|35
1626854730000|2021-07-21 08:05:30|745347|744347|745386.4|744386.4|745872.7|744392.9|745347|743872.7|28
1626854740000|2021-07-21 08:05:40|745385.6|744385.6|745383.3|744383.3|745386.7|744386.7|745382.4|744382.4|18
1626854750000|2021-07-21 08:05:50|745387.8|744387.8|745355.9|744355.9|745397.5|744397.5|745340.5|744340.5|27
1626854760000|2021-07-21 08:06:00|745356.9|744356.9|745363.8|744363.8|745400.1|744400.1|745353|744353|35
1626854770000|2021-07-21 08:06:10|745363.6|744363.6|745798.2|743798.2|745875|744380.6|745296.9|743798.2|30
1626854780000|2021-07-21 08:06:20|745798.5|743798.5|745794.7|743794.7|745811|744343.4|745302.2|743792|31
1626854790000|2021-07-21 08:06:30|745796.9|743796.9|745742.5|743742.5|745798.9|744274.5|745243.5|743742.5|27
1626854800000|2021-07-21 08:06:40|745742.4|743742.4|745753.1|743753.1|745758.6|743758.6|745742|743742|33
1626854810000|2021-07-21 08:06:50|745748.5|743748.5|745304.4|744304.4|745753.7|744306.8|745259.1|743748.5|37
1626854820000|2021-07-21 08:07:00|745296.6|744296.6|745291.3|744291.3|745323.3|744323.3|745284.5|744284.5|31
1626854830000|2021-07-21 08:07:10|745288.8|744288.8|745346.4|744346.4|745351|744351|745271.8|744271.8|34
1626854840000|2021-07-21 08:07:20|745346.9|744346.9|745336|744336|745346.9|744346.9|745310.4|744310.4|23
1626854850000|2021-07-21 08:07:30|745344|744344|745377.8|744377.8|745387.3|744387.3|745344|744344|30
1626854860000|2021-07-21 08:07:40|745359.1|744359.1|745385.2|744385.2|745398.5|744398.5|745359.1|744359.1|28
1626854870000|2021-07-21 08:07:50|745373.1|744373.1|745372.6|744372.6|745383.6|744383.6|745368.5|744368.5|37
1626854880000|2021-07-21 08:08:00|745372|744372|745378.4|744378.4|745398.7|744398.7|745372|744372|32
1626854890000|2021-07-21 08:08:10|745383.6|744383.6|745424.1|744424.1|745433.1|744433.1|745371.5|744371.5|21
1626854900000|2021-07-21 08:08:20|745423.4|744423.4|745510.1|744510.1|745523.2|744523.2|745423.4|744423.4|33
1626854910000|2021-07-21 08:08:30|745511|744511|745463.4|744463.4|745511|744511|745430|744430|28
1626854920000|2021-07-21 08:08:40|745457.5|744457.5|745510.6|744510.6|745527.3|744527.3|745457.5|744457.5|36
1626854930000|2021-07-21 08:08:50|745511.1|744511.1|745442.6|744442.6|745966.8|744519.6|745441.5|743957.3|29
1626854940000|2021-07-21 08:09:00|745443.3|744443.3|745441.1|744441.1|745448.9|744448.9|745439.4|744439.4|16
1626854950000|2021-07-21 08:09:10|745439.4|744439.4|745428.5|744428.5|745453.5|744453.5|745414.6|744414.6|27
1626854960000|2021-07-21 08:09:20|745435|744435|745407|744407|745435|744435|745372.1|744372.1|26
1626854970000|2021-07-21 08:09:30|745410.3|744410.3|745268.1|744268.1|745792.8|744410.3|745243.6|743791.3|30
1626854980000|2021-07-21 08:09:40|745265|744265|745239.8|744239.8|745271|744271|745239.8|744239.8|26
1626854990000|2021-07-21 08:09:50|745234.7|744234.7|745266|744266|745305.5|744305.5|745233.7|744233.7|30
1626855000000|2021-07-21 08:10:00|745259.6|744259.6|745153.4|744153.4|745259.6|744259.6|745153.4|744153.4|29
1626855010000|2021-07-21 08:10:10|745150.4|744150.4|745128|744128|745158.5|744158.5|745121.8|744121.8|26
1626855020000|2021-07-21 08:10:20|745125.7|744125.7|745095.5|744095.5|745125.7|744125.7|745082.9|744082.9|32
1626855030000|2021-07-21 08:10:30|745105.2|744105.2|745062.5|744062.5|745106.3|744106.3|745056.4|744056.4|31
1626855040000|2021-07-21 08:10:40|745063.3|744063.3|745024|744024|745093.5|744093.5|745024|744024|29
1626855050000|2021-07-21 08:10:50|745019|744019|745078|744078|745100.1|744100.1|745012.5|744012.5|31
1626855060000|2021-07-21 08:11:00|745092.4|744092.4|745114.6|744114.6|745612.6|744129.5|745079.7|743611.8|34
1626855070000|2021-07-21 08:11:10|745114.9|744114.9|745129.6|744129.6|745176.8|744176.8|745104|744104|29
1626855080000|2021-07-21 08:11:20|745132.5|744132.5|745091.5|744091.5|745136|744136|745067.6|744067.6|36
1626855090000|2021-07-21 08:11:30|745083.1|744083.1|745060.8|744060.8|745087.7|744087.7|745060.4|744060.4|26
1626855100000|2021-07-21 08:11:40|745058.3|744058.3|744945.5|743945.5|745073.8|744073.8|744938.5|743938.5|24
1626855110000|2021-07-21 08:11:50|744950|743950|744934.2|743934.2|744950|743950|744925.8|743925.8|26
1626855120000|2021-07-21 08:12:00|744931.9|743931.9|744958.8|743958.8|744979.3|743979.3|744917.5|743917.5|34
1626855130000|2021-07-21 08:12:10|744959.5|743959.5|744939.6|743939.6|744962.5|743962.5|744914.5|743914.5|27
1626855140000|2021-07-21 08:12:20|744941.2|743941.2|744879.8|743879.8|744942|743942|744879.8|743879.8|30
1626855150000|2021-07-21 08:12:30|744876.1|743876.1|744842.2|743842.2|744876.1|743876.1|744789.6|743789.6|34
1626855160000|2021-07-21 08:12:40|744844.7|743844.7|744815.1|743815.1|744846.2|743846.2|744810.4|743810.4|34
1626855170000|2021-07-21 08:12:50|744814.8|743814.8|744829|743829|744840.5|743840.5|744809.7|743809.7|28
1626855180000|2021-07-21 08:13:00|744829.7|743829.7|744854|743854|744860.5|743860.5|744824.2|743824.2|30
1626855190000|2021-07-21 08:13:10|744850.8|743850.8|744842.2|743842.2|744853.5|743853.5|744832.1|743832.1|24
1626855200000|2021-07-21 08:13:20|744841.7|743841.7|744749.5|743749.5|744854|743854|744749.5|743749.5|26
1626855210000|2021-07-21 08:13:30|744754.9|743754.9|744793.3|743793.3|744808.6|743808.6|744754.9|743754.9|24
1626855220000|2021-07-21 08:13:40|744793.8|743793.8|744839.4|743839.4|744839.4|743839.4|744789.9|743789.9|22
1626855230000|2021-07-21 08:13:50|744838.1|743838.1|744837.6|743837.6|744861.1|743861.1|744815.2|743815.2|33
1626855240000|2021-07-21 08:14:00|744838.6|743838.6|744846|743846|744881.2|743881.2|744836.1|743836.1|31
1626855250000|2021-07-21 08:14:10|744845.8|743845.8|744863.5|743863.5|744870|743870|744842.1|743842.1|35
1626855260000|2021-07-21 08:14:20|744865|743865|744925|743925|744926.6|743926.6|744864.5|743864.5|26
1626855270000|2021-07-21 08:14:30|744922.2|743922.2|744908.7|743908.7|744950|743950|744907|743907|24
1626855280000|2021-07-21 08:14:40|744908.1|743908.1|744891.7|743891.7|744913.7|743913.7|744890.3|743890.3|30
1626855290000|2021-07-21 08:14:50|744895.2|743895.2|744975.6|743975.6|744979.5|743979.5|744891.2|743891.2|29
1626855300000|2021-07-21 08:15:00|744972.6|743972.6|744986.9|743986.9|744992.3|743992.3|744964|743964|25
1626855310000|2021-07-21 08:15:10|744988.3|743988.3|744986.2|743986.2|745005|744005|744976.9|743976.9|23
1626855320000|2021-07-21 08:15:20|744985.4|743985.4|745000.5|744000.5|745002.6|744002.6|744981.2|743981.2|22
1626855330000|2021-07-21 08:15:30|745001.2|744001.2|745007.5|744007.5|745007.5|744007.5|745000.3|744000.3|13
1626855340000|2021-07-21 08:15:40|745000.6|744000.6|745015|744015|745026.1|744026.1|744998.9|743998.9|23
1626855350000|2021-07-21 08:15:50|745012.5|744012.5|745091|744091|745101.2|744101.2|744995.6|743995.6|28
1626855360000|2021-07-21 08:16:00|745089.5|744089.5|745068.9|744068.9|745089.5|744089.5|745057.9|744057.9|21
1626855370000|2021-07-21 08:16:10|745067.9|744067.9|745114.6|744114.6|745122.6|744122.6|745062.9|744062.9|32
1626855380000|2021-07-21 08:16:20|745113.8|744113.8|745091.8|744091.8|745138.4|744138.4|745089.1|744089.1|27
1626855390000|2021-07-21 08:16:30|745090.8|744090.8|745066|744066|745090.8|744090.8|745050.3|744050.3|23
1626855400000|2021-07-21 08:16:40|745064.5|744064.5|745126.7|744126.7|745200.5|744200.5|745063.7|744063.7|27
1626855410000|2021-07-21 08:16:50|745118|744118|745147.7|744147.7|745148.2|744148.2|745106.9|744106.9|31
1626855420000|2021-07-21 08:17:00|745147.1|744147.1|745702.7|743702.7|745702.7|744199.2|745147.1|743691|26
1626855430000|2021-07-21 08:17:10|745205.9|744205.9|745737.9|743737.9|745749.2|744230.8|745204.8|743737.4|29
1626855440000|2021-07-21 08:17:20|745744.7|743744.7|745238.1|744238.1|745752.9|744275|745237.6|743744.7|28
1626855450000|2021-07-21 08:17:30|745238.5|744238.5|745195.4|744195.4|745239.6|744239.6|745135.1|744135.1|39
1626855460000|2021-07-21 08:17:40|745202.1|744202.1|745189.9|744189.9|745217.3|744217.3|745189.9|744189.9|35
1626855470000|2021-07-21 08:17:50|745191.5|744191.5|745150.6|744150.6|745199.5|744199.5|745149.4|744149.4|35
1626855480000|2021-07-21 08:18:00|745150.4|744150.4|745173.4|744173.4|745178.2|744178.2|745150.4|744150.4|36
1626855490000|2021-07-21 08:18:10|745175|744175|745140.1|744140.1|745192.6|744192.6|745136.7|744136.7|33
1626855500000|2021-07-21 08:18:20|745132|744132|745138.3|744138.3|745144.4|744144.4|745127.1|744127.1|24
1626855510000|2021-07-21 08:18:30|745141.1|744141.1|745284.8|744284.8|745742.6|744284.8|745138.7|743734.6|34
1626855520000|2021-07-21 08:18:40|745277|744277|745323.2|744323.2|745334.3|744334.3|745262.1|744262.1|30
1626855530000|2021-07-21 08:18:50|745319.8|744319.8|745332.4|744332.4|745344.8|744344.8|745319.8|744319.8|26
1626855540000|2021-07-21 08:19:00|745330.2|744330.2|745327|744327|745334.7|744334.7|745321.1|744321.1|29
1626855550000|2021-07-21 08:19:10|745326.5|744326.5|745285.7|744285.7|745327.4|744327.4|745285.7|744285.7|21
1626855560000|2021-07-21 08:19:20|745282.5|744282.5|745270.6|744270.6|745300.7|744300.7|745258|744258|28
1626855570000|2021-07-21 08:19:30|745267.1|744267.1|745258.6|744258.6|745284.5|744284.5|745250|744250|34
1626855580000|2021-07-21 08:19:40|745258.8|744258.8|745267.1|744267.1|745284.2|744284.2|745257.7|744257.7|28
1626855590000|2021-07-21 08:19:50|745269.2|744269.2|745273|744273|745273.2|744273.2|745267.6|744267.6|21
1626855600000|2021-07-21 08:20:00|745273.9|744273.9|745275|744275|745278.3|744278.3|745270.6|744270.6|26
1626855610000|2021-07-21 08:20:10|745274.6|744274.6|745280.6|744280.6|745287|744287|745264.4|744264.4|22
1626855620000|2021-07-21 08:20:20|745287.2|744287.2|745292.8|744292.8|745310.8|744310.8|745278.8|744278.8|30
1626855630000|2021-07-21 08:20:30|745294.4|744294.4|745290.1|744290.1|745295.4|744295.4|745272|744272|29
1626855640000|2021-07-21 08:20:40|745289.3|744289.3|745306.1|744306.1|745306.1|744306.1|745289|744289|24
1626855650000|2021-07-21 08:20:50|745306.3|744306.3|745316.5|744316.5|745316.5|744316.5|745295.1|744295.1|18
1626855660000|2021-07-21 08:21:00|745318|744318|745298.9|744298.9|745403|744403|745298.9|744298.9|32
1626855670000|2021-07-21 08:21:10|745299.3|744299.3|745292.3|744292.3|745789.2|744302.8|745272.1|743754.8|38
1626855680000|2021-07-21 08:21:20|745298|744298|745296.1|744296.1|745298|744298|745281.3|744281.3|36
1626855690000|2021-07-21 08:21:30|745281.5|744281.5|745257.5|744257.5|745766.2|744286.5|745249.5|743747.5|34
1626855700000|2021-07-21 08:21:40|745249.9|744249.9|745217.2|744217.2|745265.1|744265.1|745214.2|744214.2|34
1626855710000|2021-07-21 08:21:50|745223.8|744223.8|745249|744249|745735.5|744254.1|745200.8|743735.5|34
1626855720000|2021-07-21 08:22:00|745244.6|744244.6|745242|744242|745275|744275|745204.8|744204.8|40
1626855730000|2021-07-21 08:22:10|745260.2|744260.2|745250.4|744250.4|745754.8|744265.2|745244.7|743747.5|36
1626855740000|2021-07-21 08:22:20|745258.8|744258.8|745230|744230|745286.3|744286.3|745225.5|744225.5|33
1626855750000|2021-07-21 08:22:30|745225|744225|745251.2|744251.2|745256.7|744256.7|745223.4|744223.4|23
1626855760000|2021-07-21 08:22:40|745257.2|744257.2|745419.1|744419.1|745910.8|744426.4|745244.4|743906.8|33
1626855770000|2021-07-21 08:22:50|745417.9|744417.9|745428.8|744428.8|745445.3|744445.3|745415.1|744415.1|28
1626855780000|2021-07-21 08:23:00|745423.7|744423.7|745421.1|744421.1|745437.9|744437.9|745416.3|744416.3|34
1626855790000|2021-07-21 08:23:10|745416|744416|745249.6|744249.6|745428.5|744428.5|745243.8|744243.8|32
1626855800000|2021-07-21 08:23:20|745238.6|744238.6|745233.1|744233.1|745256|744256|745216.6|744216.6|37
1626855810000|2021-07-21 08:23:30|745234.2|744234.2|745213.4|744213.4|745234.2|744234.2|745202.4|744202.4|32
1626855820000|2021-07-21 08:23:40|745213.9|744213.9|745201.2|744201.2|745239|744239|745139.7|744139.7|32
1626855830000|2021-07-21 08:23:50|745214.5|744214.5|745228.2|744228.2|745719.5|744236.2|745197.3|743709|39
1626855840000|2021-07-21 08:24:00|745226.3|744226.3|745212.4|744212.4|745228.5|744228.5|745194|744194|29
1626855850000|2021-07-21 08:24:10|745206.5|744206.5|745161.8|744161.8|745216.1|744216.1|745160.8|744160.8|25
1626855860000|2021-07-21 08:24:20|745160|744160|745150.1|744150.1|745163.2|744163.2|745138|744138|29
1626855870000|2021-07-21 08:24:30|745156.9|744156.9|745096.6|744096.6|745195.1|744195.1|745092|744092|36
1626855880000|2021-07-21 08:24:40|745095.6|744095.6|745100.4|744100.4|745129.8|744129.8|745081|744081|36
1626855890000|2021-07-21 08:24:50|745117|744117|745113.9|744113.9|745147.5|744147.5|745091.3|744091.3|31
1626855900000|2021-07-21 08:25:00|745112.2|744112.2|745145.9|744145.9|745145.9|744145.9|745071.2|744071.2|34
1626855910000|2021-07-21 08:25:10|745142.1|744142.1|745190.5|744190.5|745197|744197|745142.1|744142.1|37
1626855920000|2021-07-21 08:25:20|745178.6|744178.6|745135.9|744135.9|745193.4|744193.4|745135.9|744135.9|31
1626855930000|2021-07-21 08:25:30|745125.1|744125.1|745138|744138|745149.4|744149.4|745125.1|744125.1|36
1626855940000|2021-07-21 08:25:40|745138.3|744138.3|745141.8|744141.8|745151|744151|745136.6|744136.6|31
1626855950000|2021-07-21 08:25:50|745134.2|744134.2|745231.7|744231.7|745243.3|744243.3|745132.5|744132.5|33
1626855960000|2021-07-21 08:26:00|745227.7|744227.7|745270.8|744270.8|745280|744280|745223|744223|36
1626855970000|2021-07-21 08:26:10|745268.5|744268.5|745204.5|744204.5|745282.9|744282.9|745200.8|744200.8|33
1626855980000|2021-07-21 08:26:20|745199|744199|745299.5|744299.5|745675.5|744313.1|745174|743669.8|30
1626855990000|2021-07-21 08:26:30|745301|744301|745305.7|744305.7|745308.3|744308.3|745299.5|744299.5|24
1626856000000|2021-07-21 08:26:40|745304.2|744304.2|745312.9|744312.9|745328.6|744328.6|745301|744301|26
1626856010000|2021-07-21 08:26:50|745311.5|744311.5|745312|744312|745318.4|744318.4|745308|744308|23
1626856020000|2021-07-21 08:27:00|745314|744314|745310.5|744310.5|745316|744316|745249.6|744249.6|33
1626856030000|2021-07-21 08:27:10|745314.5|744314.5|745370|744370|745370|744370|745302.2|744302.2|37
1626856040000|2021-07-21 08:27:20|745372|744372|745362.8|744362.8|745386.5|744386.5|745355.6|744355.6|27
1626856050000|2021-07-21 08:27:30|745363.2|744363.2|745354.1|744354.1|745364.8|744364.8|745345.9|744345.9|29
1626856060000|2021-07-21 08:27:40|745375.9|744375.9|745266.5|744266.5|745375.9|744375.9|745266.5|744266.5|28
1626856070000|2021-07-21 08:27:50|745268|744268|745266.7|744266.7|745299|744299|745258.3|744258.3|31
1626856080000|2021-07-21 08:28:00|745290.8|744290.8|745406.8|744406.8|745446.4|744446.4|745290.8|744290.8|35
1626856090000|2021-07-21 08:28:10|745400.3|744400.3|745381|744381|745910.5|744419.8|745379.6|743909.7|24
1626856100000|2021-07-21 08:28:20|745378.3|744378.3|745335.6|744335.6|745387.3|744387.3|745335.3|744335.3|26
1626856110000|2021-07-21 08:28:30|745333.7|744333.7|745351.8|744351.8|745361.1|744361.1|745332.4|744332.4|26
1626856120000|2021-07-21 08:28:40|745350.3|744350.3|745331.7|744331.7|745357.9|744357.9|745331.1|744331.1|25
1626856130000|2021-07-21 08:28:50|745331.6|744331.6|745375.2|744375.2|745384.2|744384.2|745331.4|744331.4|31
1626856140000|2021-07-21 08:29:00|745376|744376|745374.3|744374.3|745381.2|744381.2|745370.6|744370.6|26
1626856150000|2021-07-21 08:29:10|745374.9|744374.9|745362.9|744362.9|745380|744380|745362.5|744362.5|27
1626856160000|2021-07-21 08:29:20|745363.7|744363.7|745378.5|744378.5|745382.8|744382.8|745338.1|744338.1|28
1626856170000|2021-07-21 08:29:30|745368.2|744368.2|745393.4|744393.4|745393.4|744393.4|745361.1|744361.1|25
1626856180000|2021-07-21 08:29:40|745384|744384|745360|744360|745390.5|744390.5|745351.7|744351.7|32
1626856190000|2021-07-21 08:29:50|745360.7|744360.7|745306.3|744306.3|745379.2|744379.2|745304.3|744304.3|33
1626856200000|2021-07-21 08:30:00|745317.8|744317.8|745269.2|744269.2|745317.8|744317.8|745237|744237|35
1626856210000|2021-07-21 08:30:10|745267.1|744267.1|745212.9|744212.9|745290|744290|745209.8|744209.8|32
1626856220000|2021-07-21 08:30:20|745211|744211|745185.2|744185.2|745236|744236|745164.4|744164.4|36
1626856230000|2021-07-21 08:30:30|745185.5|744185.5|745223.6|744223.6|745227|744227|745185.5|744185.5|25
1626856240000|2021-07-21 08:30:40|745223|744223|745193.3|744193.3|745679.4|744234.9|745108.7|743679.4|33
1626856250000|2021-07-21 08:30:50|745196.4|744196.4|745207.3|744207.3|745220.4|744220.4|745185.6|744185.6|35
1626856260000|2021-07-21 08:31:00|745213.4|744213.4|745321.4|744321.4|745828.1|744325.1|745213.4|743778|39
1626856270000|2021-07-21 08:31:10|745808.1|743808.1|745687.5|743687.5|745823.6|744308.8|745172.4|743677.9|40
1626856280000|2021-07-21 08:31:20|745181.9|744181.9|745687.5|743687.5|745688.7|744191.2|745166.4|743667.5|36
1626856290000|2021-07-21 08:31:30|745688.3|743688.3|745227.5|744227.5|745712|744227.5|745179.5|743677.9|35
1626856300000|2021-07-21 08:31:40|745718.6|743718.6|745251|744251|745718.6|744251.9|745208.6|743718.6|36
1626856310000|2021-07-21 08:31:50|745254.7|744254.7|745281.6|744281.6|745286.6|744286.6|745245.2|744245.2|31
1626856320000|2021-07-21 08:32:00|745281.5|744281.5|745282.1|744282.1|745287.7|744287.7|745264.1|744264.1|36
1626856330000|2021-07-21 08:32:10|745279.6|744279.6|745315.5|744315.5|745809.9|744324.5|745277|743804.6|35
1626856340000|2021-07-21 08:32:20|745317.3|744317.3|745283.8|744283.8|745334.9|744334.9|745280.1|744280.1|33
1626856350000|2021-07-21 08:32:30|745283.3|744283.3|745298.4|744298.4|745305.3|744305.3|745259.7|744259.7|32
1626856360000|2021-07-21 08:32:40|745297.8|744297.8|745289.7|744289.7|745342|744342|745286|744286|29
1626856370000|2021-07-21 08:32:50|745291.8|744291.8|745229.8|744229.8|745291.8|744291.8|745225.6|744225.6|31
1626856380000|2021-07-21 08:33:00|745227.2|744227.2|745268.5|744268.5|745274.6|744274.6|745227.2|744227.2|28
1626856390000|2021-07-21 08:33:10|745269.9|744269.9|745296.1|744296.1|745305.8|744305.8|745269.9|744269.9|31
1626856400000|2021-07-21 08:33:20|745296.5|744296.5|745303.3|744303.3|745307.8|744307.8|745289.8|744289.8|34
1626856410000|2021-07-21 08:33:30|745299.7|744299.7|745239.2|744239.2|745299.7|744299.7|745214.2|744214.2|36
1626856420000|2021-07-21 08:33:40|745240.5|744240.5|745285.2|744285.2|745313.6|744313.6|745238.9|744238.9|35
1626856430000|2021-07-21 08:33:50|745287.5|744287.5|745301.7|744301.7|745306.4|744306.4|745274.2|744274.2|35
1626856440000|2021-07-21 08:34:00|745314|744314|745317.3|744317.3|745340.5|744340.5|745292.1|744292.1|35
1626856450000|2021-07-21 08:34:10|745318.9|744318.9|745332.6|744332.6|745341.8|744341.8|745295.5|744295.5|33
1626856460000|2021-07-21 08:34:20|745333|744333|745355.2|744355.2|745358.7|744358.7|745323.8|744323.8|37
1626856470000|2021-07-21 08:34:30|745355.6|744355.6|745331.2|744331.2|745357.6|744357.6|745330.1|744330.1|31
1626856480000|2021-07-21 08:34:40|745330.5|744330.5|745329.2|744329.2|745364|744364|745305.5|744305.5|36
1626856490000|2021-07-21 08:34:50|745325.9|744325.9|745323|744323|745338.8|744338.8|745314.1|744314.1|33
1626856500000|2021-07-21 08:35:00|745324.9|744324.9|745307.7|744307.7|745339.1|744339.1|745300.4|744300.4|27
1626856510000|2021-07-21 08:35:10|745312|744312|745329.5|744329.5|745329.5|744329.5|745304.6|744304.6|32
1626856520000|2021-07-21 08:35:20|745331.7|744331.7|745844.3|743844.3|745857.5|744357.1|745327.2|743843.9|33
1626856530000|2021-07-21 08:35:30|745846|743846|745340.1|744340.1|745846|744355.7|745336.1|743846|25
1626856540000|2021-07-21 08:35:40|745339.9|744339.9|745367.1|744367.1|745379.1|744379.1|745323.5|744323.5|32
1626856550000|2021-07-21 08:35:50|745370.3|744370.3|745353.3|744353.3|745370.3|744370.3|745350.6|744350.6|24
1626856560000|2021-07-21 08:36:00|745351.6|744351.6|745363.3|744363.3|745363.9|744363.9|745344.9|744344.9|27
1626856570000|2021-07-21 08:36:10|745363.1|744363.1|745465.4|744465.4|745465.4|744465.4|745355.8|744355.8|35
1626856580000|2021-07-21 08:36:20|745465|744465|745525.2|744525.2|745525.2|744525.2|745465|744465|30
1626856590000|2021-07-21 08:36:30|745516.7|744516.7|745454.6|744454.6|745532.3|744532.3|745454.6|744454.6|28
1626856600000|2021-07-21 08:36:40|745441.3|744441.3|745522.3|744522.3|745539|744539|745435.3|744435.3|35
1626856610000|2021-07-21 08:36:50|745526.9|744526.9|745467|744467|745526.9|744526.9|745465.9|744465.9|36
1626856620000|2021-07-21 08:37:00|745470.1|744470.1|745474.8|744474.8|745477.2|744477.2|745452.7|744452.7|33
1626856630000|2021-07-21 08:37:10|745467.4|744467.4|745474.3|744474.3|745475|744475|745451.4|744451.4|31
1626856640000|2021-07-21 08:37:20|745465.7|744465.7|745464.9|744464.9|745472.2|744472.2|745457.3|744457.3|24
1626856650000|2021-07-21 08:37:30|745455.7|744455.7|745467.7|744467.7|745472.3|744472.3|745440.4|744440.4|29
1626856660000|2021-07-21 08:37:40|745470.5|744470.5|745479.5|744479.5|745480.8|744480.8|745456.7|744456.7|32
1626856670000|2021-07-21 08:37:50|745478.1|744478.1|745378.2|744378.2|745489.3|744489.3|745376.2|744376.2|31
1626856680000|2021-07-21 08:38:00|745375.8|744375.8|745382.3|744382.3|745385.6|744385.6|745372.1|744372.1|32
1626856690000|2021-07-21 08:38:10|745379.2|744379.2|745379.4|744379.4|745382.8|744382.8|745375.8|744375.8|25
1626856700000|2021-07-21 08:38:20|745335.8|744335.8|745334.2|744334.2|745339.3|744339.3|745333.1|744333.1|23
1626856710000|2021-07-21 08:38:30|745334.6|744334.6|745389.9|744389.9|745392.5|744392.5|745329|744329|25
1626856720000|2021-07-21 08:38:40|745390.9|744390.9|745475.1|744475.1|745481|744481|745390.1|744390.1|32
1626856730000|2021-07-21 08:38:50|745477.4|744477.4|745481.8|744481.8|745482.5|744482.5|745474.8|744474.8|23
1626856740000|2021-07-21 08:39:00|745481.2|744481.2|745488|744488|745503.4|744503.4|745475.8|744475.8|26
1626856750000|2021-07-21 08:39:10|745486|744486|745466.4|744466.4|745486|744486|745464.6|744464.6|19
1626856760000|2021-07-21 08:39:20|745466.5|744466.5|745462.3|744462.3|745466.5|744466.5|745459.2|744459.2|14
1626856770000|2021-07-21 08:39:30|745462.4|744462.4|745472.5|744472.5|745484.6|744484.6|745462.4|744462.4|27
1626856780000|2021-07-21 08:39:40|745473|744473|745478.4|744478.4|745503|744503|745472.5|744472.5|21
1626856790000|2021-07-21 08:39:50|745482|744482|745483.6|744483.6|745483.6|744483.6|745459.7|744459.7|31
1626856800000|2021-07-21 08:40:00|745480.8|744480.8|745420|744420|745480.8|744480.8|745419|744419|26
1626856810000|2021-07-21 08:40:10|745415.8|744415.8|745413.6|744413.6|745419.8|744419.8|745406.2|744406.2|24
1626856820000|2021-07-21 08:40:20|745414.4|744414.4|745405.6|744405.6|745417.1|744417.1|745397|744397|26
1626856830000|2021-07-21 08:40:30|745402.7|744402.7|745370.6|744370.6|745407|744407|745365.7|744365.7|22
1626856840000|2021-07-21 08:40:40|745376.2|744376.2|745373.7|744373.7|745378.8|744378.8|745355.1|744355.1|33
1626856850000|2021-07-21 08:40:50|745372.3|744372.3|745412|744412|745413.3|744413.3|745367.5|744367.5|19
1626856860000|2021-07-21 08:41:00|745414|744414|745414.3|744414.3|745422|744422|745411.4|744411.4|27
1626856870000|2021-07-21 08:41:10|745415.7|744415.7|745419.1|744419.1|745432|744432|745411.4|744411.4|28
1626856880000|2021-07-21 08:41:20|745420.5|744420.5|745412.9|744412.9|745428|744428|745411.2|744411.2|25
1626856890000|2021-07-21 08:41:30|745407.8|744407.8|745398.8|744398.8|745415.5|744415.5|745385.9|744385.9|17
1626856900000|2021-07-21 08:41:40|745399.5|744399.5|745421.7|744421.7|745421.7|744421.7|745399.5|744399.5|26
1626856910000|2021-07-21 08:41:50|745416.8|744416.8|745419.2|744419.2|745425.7|744425.7|745411.2|744411.2|23
1626856920000|2021-07-21 08:42:00|745425.6|744425.6|745409.5|744409.5|745440.7|744440.7|745397.2|744397.2|15
1626856930000|2021-07-21 08:42:10|745410.9|744410.9|745403.8|744403.8|745410.9|744410.9|745398.8|744398.8|21
1626856940000|2021-07-21 08:42:20|745401.9|744401.9|745411.4|744411.4|745411.4|744411.4|745400.9|744400.9|17
1626856950000|2021-07-21 08:42:30|745410.9|744410.9|745351.3|744351.3|745416.7|744416.7|745344.3|744344.3|20
1626856960000|2021-07-21 08:42:40|745354.9|744354.9|745307|744307|745354.9|744354.9|745305.4|744305.4|12
1626856970000|2021-07-21 08:42:50|745307.7|744307.7|745307.8|744307.8|745312|744312|745304.9|744304.9|17
1626856980000|2021-07-21 08:43:00|745302.5|744302.5|745242.9|744242.9|745312.2|744312.2|745238.9|744238.9|26
1626856990000|2021-07-21 08:43:10|745244.7|744244.7|745234.7|744234.7|745244.7|744244.7|745234.2|744234.2|25
1626857000000|2021-07-21 08:43:20|745237.3|744237.3|745315|744315|745315|744315|745236.1|744236.1|27
1626857010000|2021-07-21 08:43:30|745314|744314|745304|744304|745314|744314|745267.1|744267.1|30
1626857020000|2021-07-21 08:43:40|745300|744300|745287.9|744287.9|745300|744300|745282.2|744282.2|15
1626857030000|2021-07-21 08:43:50|745282.2|744282.2|745235.3|744235.3|745287|744287|745233.9|744233.9|25
1626857040000|2021-07-21 08:44:00|745232.4|744232.4|745249.4|744249.4|745251.7|744251.7|745232.4|744232.4|24
1626857050000|2021-07-21 08:44:10|745253.2|744253.2|745261.4|744261.4|745269.5|744269.5|745242.3|744242.3|26
1626857060000|2021-07-21 08:44:20|745262.3|744262.3|745244|744244|745263.8|744263.8|745237|744237|25
1626857070000|2021-07-21 08:44:30|745243.2|744243.2|745239.2|744239.2|745244.2|744244.2|745236.3|744236.3|16
1626857080000|2021-07-21 08:44:40|745239.7|744239.7|745239|744239|745244.7|744244.7|745238.6|744238.6|20
1626857090000|2021-07-21 08:44:50|745238.7|744238.7|745265.3|744265.3|745268.2|744268.2|745233.4|744233.4|32
1626857100000|2021-07-21 08:45:00|745263.6|744263.6|745185.6|744185.6|745269.4|744269.4|745183.4|744183.4|32
1626857110000|2021-07-21 08:45:10|745185.9|744185.9|745174.9|744174.9|745195.1|744195.1|745162.1|744162.1|35
1626857120000|2021-07-21 08:45:20|745177.4|744177.4|745251.1|744251.1|745258.7|744258.7|745169.9|744169.9|29
1626857130000|2021-07-21 08:45:30|745250.4|744250.4|745254.7|744254.7|745258.3|744258.3|745214.1|744214.1|37
1626857140000|2021-07-21 08:45:40|745260.7|744260.7|745324.5|744324.5|745328|744328|745260.7|744260.7|34
1626857150000|2021-07-21 08:45:50|745316.5|744316.5|745359|744359|745359|744359|745316.5|744316.5|33
1626857160000|2021-07-21 08:46:00|745358.5|744358.5|745324.6|744324.6|745364.6|744364.6|745324.6|744324.6|31
1626857170000|2021-07-21 08:46:10|745313.5|744313.5|745313.5|744313.5|745322|744322|745311.9|744311.9|25
1626857180000|2021-07-21 08:46:20|745311.7|744311.7|745356.4|744356.4|745367.9|744367.9|745311.7|744311.7|32
1626857190000|2021-07-21 08:46:30|745359.1|744359.1|745358.6|744358.6|745367.7|744367.7|745356.3|744356.3|24
1626857200000|2021-07-21 08:46:40|745350.9|744350.9|745353.6|744353.6|745358.5|744358.5|745347.3|744347.3|14
1626857210000|2021-07-21 08:46:50|745352.7|744352.7|745294.8|744294.8|745356.7|744356.7|745278.8|744278.8|28
1626857220000|2021-07-21 08:47:00|745292.8|744292.8|745224.2|744224.2|745295|744295|745219.7|744219.7|31
1626857230000|2021-07-21 08:47:10|745229|744229|745353|744353|745364.5|744364.5|745221.2|744221.2|32
1626857240000|2021-07-21 08:47:20|745372.5|744372.5|745356.9|744356.9|745372.5|744372.5|745340.9|744340.9|24
1626857250000|2021-07-21 08:47:30|745362.4|744362.4|745308.5|744308.5|745362.4|744362.4|745308.5|744308.5|33
1626857260000|2021-07-21 08:47:40|745309.3|744309.3|745246|744246|745310.7|744310.7|745241.1|744241.1|38
1626857270000|2021-07-21 08:47:50|745238.7|744238.7|745198.2|744198.2|745253.8|744253.8|745195.7|744195.7|35
1626857280000|2021-07-21 08:48:00|745199.2|744199.2|745276.6|744276.6|745279.1|744279.1|745198.4|744198.4|38
1626857290000|2021-07-21 08:48:10|745278.5|744278.5|745247.3|744247.3|745279.6|744279.6|745247.3|744247.3|32
1626857300000|2021-07-21 08:48:20|745250.8|744250.8|745256.1|744256.1|745287.5|744287.5|745250.8|744250.8|35
1626857310000|2021-07-21 08:48:30|745247.9|744247.9|745208.7|744208.7|745247.9|744247.9|745199.4|744199.4|37
1626857320000|2021-07-21 08:48:40|745210.2|744210.2|745191.9|744191.9|745218.8|744218.8|745191.9|744191.9|34
1626857330000|2021-07-21 08:48:50|745193.5|744193.5|745215.3|744215.3|745215.3|744215.3|745193.3|744193.3|26
1626857340000|2021-07-21 08:49:00|745214|744214|745172.7|744172.7|745215.8|744215.8|745170.2|744170.2|34
1626857350000|2021-07-21 08:49:10|745171.7|744171.7|745049.7|744049.7|745176.3|744176.3|745045.5|744045.5|37
1626857360000|2021-07-21 08:49:20|745051|744051|745067.1|744067.1|745068.6|744068.6|745044.5|744044.5|35
1626857370000|2021-07-21 08:49:30|745067.8|744067.8|745105|744105|745106.7|744106.7|745065.5|744065.5|34
1626857380000|2021-07-21 08:49:40|745104.1|744104.1|745048.6|744048.6|745107.3|744107.3|745040.6|744040.6|36
1626857390000|2021-07-21 08:49:50|745049.3|744049.3|745087.5|744087.5|745100|744100|745045.6|744045.6|28
1626857400000|2021-07-21 08:50:00|745083|744083|745069.8|744069.8|745086.9|744086.9|745064.9|744064.9|35
1626857410000|2021-07-21 08:50:10|745068.4|744068.4|745015|744015|745069.2|744069.2|744995.1|743995.1|34
1626857420000|2021-07-21 08:50:20|745016.5|744016.5|745033.5|744033.5|745033.5|744033.5|744991.3|743991.3|30
1626857430000|2021-07-21 08:50:30|745038.5|744038.5|744942.9|743942.9|745038.5|744038.5|744940|743940|35
1626857440000|2021-07-21 08:50:40|744943.6|743943.6|744949.2|743949.2|744968.7|743968.7|744926.4|743926.4|29
1626857450000|2021-07-21 08:50:50|744931|743931|744932.1|743932.1|744942|743942|744927.1|743927.1|25
1626857460000|2021-07-21 08:51:00|744931.7|743931.7|744937.9|743937.9|744944.8|743944.8|744873.2|743873.2|31
1626857470000|2021-07-21 08:51:10|744918.4|743918.4|744845|743845|744924.5|743924.5|744840.7|743840.7|37
1626857480000|2021-07-21 08:51:20|744843.7|743843.7|744867|743867|744867|743867|744828.1|743828.1|24
1626857490000|2021-07-21 08:51:30|744856.8|743856.8|744860.6|743860.6|744870.4|743870.4|744856.8|743856.8|26
1626857500000|2021-07-21 08:51:40|744863|743863|744867|743867|744872.9|743872.9|744858.2|743858.2|15
1626857510000|2021-07-21 08:51:50|744869.4|743869.4|744786|743786|744871.6|743871.6|744760.5|743760.5|26
1626857520000|2021-07-21 08:52:00|744786.3|743786.3|744755.2|743755.2|744817.6|743817.6|744752.9|743752.9|36
1626857530000|2021-07-21 08:52:10|744755.4|743755.4|744661.2|743661.2|744755.4|743755.4|744621.3|743621.3|36
1626857540000|2021-07-21 08:52:20|744657.3|743657.3|744659.3|743659.3|744679.3|743679.3|744653.6|743653.6|36
1626857550000|2021-07-21 08:52:30|744657.5|743657.5|744533|743533|744670.5|743670.5|744529.9|743529.9|34
1626857560000|2021-07-21 08:52:40|744532.4|743532.4|744527.8|743527.8|744579.8|743579.8|744523.6|743523.6|32
1626857570000|2021-07-21 08:52:50|744529.2|743529.2|744511.3|743511.3|745037.8|743535.4|744511.3|743037.8|34
1626857580000|2021-07-21 08:53:00|744511.7|743511.7|744522.1|743522.1|744530.2|743530.2|744508.8|743508.8|35
1626857590000|2021-07-21 08:53:10|744520.7|743520.7|744537.8|743537.8|744548.2|743548.2|744520.7|743520.7|30
1626857600000|2021-07-21 08:53:20|744560.3|743560.3|745065.5|743065.5|745070.8|743571.6|744559.5|743052.5|32
1626857610000|2021-07-21 08:53:30|745065.8|743065.8|744625.9|743625.9|745135.4|743634|744554.3|743065.8|32
1626857620000|2021-07-21 08:53:40|744639.3|743639.3|744628.4|743628.4|745128.7|743639.3|744605.5|743106.5|34
1626857630000|2021-07-21 08:53:50|744622|743622|744590.5|743590.5|744626.6|743626.6|744572.3|743572.3|26
1626857640000|2021-07-21 08:54:00|744603.8|743603.8|744577.6|743577.6|744603.8|743603.8|744573.6|743573.6|37
1626857650000|2021-07-21 08:54:10|744576.3|743576.3|744557|743557|744587.7|743587.7|744556.8|743556.8|31
1626857660000|2021-07-21 08:54:20|744554.4|743554.4|744585.7|743585.7|744603.4|743603.4|744553.1|743553.1|34
1626857670000|2021-07-21 08:54:30|744585.4|743585.4|744537.7|743537.7|744588.9|743588.9|744528.7|743528.7|32
1626857680000|2021-07-21 08:54:40|744536.8|743536.8|744617.9|743617.9|744625|743625|744530.9|743530.9|31
1626857690000|2021-07-21 08:54:50|744616|743616|744613.8|743613.8|744620.9|743620.9|744605.8|743605.8|23
1626857700000|2021-07-21 08:55:00|744614.6|743614.6|744581.9|743581.9|744615.1|743615.1|744578|743578|33
1626857710000|2021-07-21 08:55:10|744580.7|743580.7|744586.1|743586.1|744612.4|743612.4|744580.7|743580.7|26
1626857720000|2021-07-21 08:55:20|744590.2|743590.2|744525|743525|744590.2|743590.2|744506|743506|36
1626857730000|2021-07-21 08:55:30|744552.9|743552.9|744547.6|743547.6|744567.2|743567.2|744543.3|743543.3|32
1626857740000|2021-07-21 08:55:40|744547|743547|744557.5|743557.5|744585|743585|744546|743546|32
1626857750000|2021-07-21 08:55:50|744560|743560|744389.6|743389.6|744569.3|743569.3|744374|743374|38
1626857760000|2021-07-21 08:56:00|744392.6|743392.6|744263.5|743263.5|744392.6|743392.6|744263.5|743263.5|38
1626857770000|2021-07-21 08:56:10|744270.5|743270.5|744299.1|743299.1|744301.9|743301.9|744204.8|743204.8|37
1626857780000|2021-07-21 08:56:20|744295.6|743295.6|744302.2|743302.2|744818.3|743340.5|744295.6|742814.9|30
1626857790000|2021-07-21 08:56:30|744301.9|743301.9|744332|743332|744335.2|743335.2|744280.5|743280.5|30
1626857800000|2021-07-21 08:56:40|744332.9|743332.9|744237.6|743237.6|744337.8|743337.8|744216.6|743216.6|28
1626857810000|2021-07-21 08:56:50|744252.5|743252.5|744268.5|743268.5|744268.5|743268.5|744227.3|743227.3|29
1626857820000|2021-07-21 08:57:00|744263|743263|744211.1|743211.1|744263|743263|744203.3|743203.3|26
1626857830000|2021-07-21 08:57:10|744212.3|743212.3|744197.5|743197.5|744212.3|743212.3|744181.7|743181.7|27
1626857840000|2021-07-21 08:57:20|744198|743198|744173.7|743173.7|744638.5|743220|744145|742638.5|31
1626857850000|2021-07-21 08:57:30|744173|743173|744197.1|743197.1|744205.1|743205.1|744172.2|743172.2|33
1626857860000|2021-07-21 08:57:40|744203.2|743203.2|744307.9|743307.9|744787|743307.9|744203.2|742779.3|29
1626857870000|2021-07-21 08:57:50|744301.2|743301.2|744336.3|743336.3|744843.3|743351.1|744254.9|742807.5|35
1626857880000|2021-07-21 08:58:00|744328.1|743328.1|744341.6|743341.6|744827.2|743346.2|744328.1|742827.2|25
1626857890000|2021-07-21 08:58:10|744341.2|743341.2|744351.1|743351.1|744354.3|743354.3|744340.1|743340.1|26
1626857900000|2021-07-21 08:58:20|744353.5|743353.5|744332.3|743332.3|744815|743353.5|744292.8|742802.5|32
1626857910000|2021-07-21 08:58:30|744335.6|743335.6|744275.4|743275.4|744340|743340|744262.3|743262.3|26
1626857920000|2021-07-21 08:58:40|744289|743289|744338.4|743338.4|744338.4|743338.4|744264.4|743264.4|26
1626857930000|2021-07-21 08:58:50|744341.6|743341.6|744317.8|743317.8|744345.1|743345.1|744304.7|743304.7|31
1626857940000|2021-07-21 08:59:00|744313.9|743313.9|744300.8|743300.8|744316|743316|744297.2|743297.2|31
1626857950000|2021-07-21 08:59:10|744290.6|743290.6|744283.6|743283.6|744298.7|743298.7|744280.2|743280.2|24
1626857960000|2021-07-21 08:59:20|744287.1|743287.1|744314.3|743314.3|744316.5|743316.5|744271.3|743271.3|32
1626857970000|2021-07-21 08:59:30|744312.7|743312.7|744310.7|743310.7|744314.9|743314.9|744300|743300|22
1626857980000|2021-07-21 08:59:40|744308.6|743308.6|744271.7|743271.7|744312.4|743312.4|744271.7|743271.7|33
1626857990000|2021-07-21 08:59:50|744273.6|743273.6|744270|743270|744307.5|743307.5|744235.3|743235.3|35
1626858000000|2021-07-21 09:00:00|744266|743266|744235|743235|744266|743266|744198.5|743198.5|35
1626858010000|2021-07-21 09:00:10|744232.6|743232.6|744242.1|743242.1|744254|743254|744230.8|743230.8|34
1626858020000|2021-07-21 09:00:20|744240|743240|744206|743206|744248.8|743248.8|744192.1|743192.1|35
1626858030000|2021-07-21 09:00:30|744208.2|743208.2|744250.5|743250.5|744280|743280|744147.2|743147.2|33
1626858040000|2021-07-21 09:00:40|744258.5|743258.5|744222|743222|744273.1|743273.1|744198.3|743198.3|38
1626858050000|2021-07-21 09:00:50|744220|743220|744199.8|743199.8|744228.6|743228.6|744194.9|743194.9|37
1626858060000|2021-07-21 09:01:00|744205.2|743205.2|744126.1|743126.1|744208.7|743208.7|744115.1|743115.1|34
1626858070000|2021-07-21 09:01:10|744113.5|743113.5|744192.4|743192.4|744203.6|743203.6|744105.5|743105.5|35
1626858080000|2021-07-21 09:01:20|744191.9|743191.9|744292.3|743292.3|744295.1|743295.1|744191.9|743191.9|36
1626858090000|2021-07-21 09:01:30|744289.3|743289.3|744308.7|743308.7|744317|743317|744280.4|743280.4|35
1626858100000|2021-07-21 09:01:40|744306.4|743306.4|744410.6|743410.6|744440.7|743440.7|744306.4|743306.4|36
1626858110000|2021-07-21 09:01:50|744411.3|743411.3|744418.3|743418.3|744420.8|743420.8|744410.6|743410.6|34
1626858120000|2021-07-21 09:02:00|744418.6|743418.6|744483.2|743483.2|744485.2|743485.2|744416.4|743416.4|35
1626858130000|2021-07-21 09:02:10|744492.4|743492.4|744495.3|743495.3|744495.3|743495.3|744464.4|743464.4|36
1626858140000|2021-07-21 09:02:20|744496|743496|744523.3|743523.3|744523.3|743523.3|744485.2|743485.2|31
1626858150000|2021-07-21 09:02:30|744518|743518|744582.3|743582.3|744593.6|743593.6|744508.9|743508.9|37
1626858160000|2021-07-21 09:02:40|744597.5|743597.5|744572.7|743572.7|744597.5|743597.5|744559.5|743559.5|37
1626858170000|2021-07-21 09:02:50|744571.7|743571.7|744572.4|743572.4|744591.1|743591.1|744571.7|743571.7|27
1626858180000|2021-07-21 09:03:00|744573.6|743573.6|744476.7|743476.7|744573.6|743573.6|744458.4|743458.4|36
1626858190000|2021-07-21 09:03:10|744472.1|743472.1|744331.1|743331.1|744504.5|743504.5|744329.1|743329.1|38
1626858200000|2021-07-21 09:03:20|744331.2|743331.2|744343.5|743343.5|744343.9|743343.9|744330.6|743330.6|35
1626858210000|2021-07-21 09:03:30|744335.1|743335.1|744361.3|743361.3|744864.7|743361.3|744334.5|742853.7|34
1626858220000|2021-07-21 09:03:40|744361.6|743361.6|744428.5|743428.5|744890.6|743433.9|744356.8|742889|38
1626858230000|2021-07-21 09:03:50|744432.3|743432.3|744421.3|743421.3|744959.6|743459.3|744399.9|742896.8|37
1626858240000|2021-07-21 09:04:00|744416.7|743416.7|744421.1|743421.1|744950.4|743464.5|744406.7|742918.3|36
1626858250000|2021-07-21 09:04:10|744416.5|743416.5|744443.2|743443.2|744973.3|743466.7|744416.5|742939.7|34
1626858260000|2021-07-21 09:04:20|744442.2|743442.2|744449.8|743449.8|744453.5|743453.5|744442.2|743442.2|29
1626858270000|2021-07-21 09:04:30|744449.5|743449.5|744476.3|743476.3|744482|743482|744422.3|743422.3|31
1626858280000|2021-07-21 09:04:40|744478|743478|744511|743511|744531.9|743531.9|744467.5|743467.5|34
1626858290000|2021-07-21 09:04:50|744515.4|743515.4|744493.3|743493.3|744516.1|743516.1|744485.5|743485.5|29
1626858300000|2021-07-21 09:05:00|744493|743493|744375|743375|744493|743493|744375|743375|31
1626858310000|2021-07-21 09:05:10|744380.4|743380.4|744345.4|743345.4|744881.5|743380.4|744319.3|742872.2|36
1626858320000|2021-07-21 09:05:20|744348.8|743348.8|744429.5|743429.5|744883.3|743441|744343.1|742883.3|36
1626858330000|2021-07-21 09:05:30|744427.4|743427.4|744548.4|743548.4|744553.2|743553.2|744420.6|743420.6|32
1626858340000|2021-07-21 09:05:40|744552.4|743552.4|744550.3|743550.3|744595.8|743595.8|744529.4|743529.4|35
1626858350000|2021-07-21 09:05:50|744544.6|743544.6|744572.7|743572.7|744590.4|743590.4|744536.8|743536.8|31
1626858360000|2021-07-21 09:06:00|744569.6|743569.6|744549|743549|744571.5|743571.5|744525.1|743525.1|35
1626858370000|2021-07-21 09:06:10|744550.1|743550.1|744509.6|743509.6|744550.1|743550.1|744474.3|743474.3|31
1626858380000|2021-07-21 09:06:20|744511.3|743511.3|744486.4|743486.4|744514.8|743514.8|744481.2|743481.2|32
1626858390000|2021-07-21 09:06:30|744487.4|743487.4|744426.5|743426.5|744989.6|743498.2|744426.5|742943.2|31
1626858400000|2021-07-21 09:06:40|744417.9|743417.9|744547.5|743547.5|744566.8|743566.8|744388.7|743388.7|40
1626858410000|2021-07-21 09:06:50|745045.6|743045.6|745068.2|743068.2|745068.2|743555.2|744555.2|743039.4|29
1626858420000|2021-07-21 09:07:00|745064.6|743064.6|744536.9|743536.9|745064.6|743579.1|744517.7|743024.6|31
1626858430000|2021-07-21 09:07:10|744538.3|743538.3|744538.1|743538.1|745044.3|743540.8|744530.4|743035.3|30
1626858440000|2021-07-21 09:07:20|744542.6|743542.6|744523|743523|745041.8|743560.4|744523|743041.8|34
1626858450000|2021-07-21 09:07:30|744517.4|743517.4|744483.4|743483.4|744527|743527|744483.4|743483.4|36
1626858460000|2021-07-21 09:07:40|744469.5|743469.5|744459.9|743459.9|744977.4|743474.4|744457|742968.3|38
1626858470000|2021-07-21 09:07:50|744430.5|743430.5|744932.7|742932.7|744937|743430.5|744430.5|742924.5|36
1626858480000|2021-07-21 09:08:00|744929.7|742929.7|744997.9|742997.9|744997.9|743476.7|744428.2|742923.5|32
1626858490000|2021-07-21 09:08:10|744473.1|743473.1|744956.8|742956.8|744957.7|743491.6|744448.7|742956.6|36
1626858500000|2021-07-21 09:08:20|744957.7|742957.7|744553.2|743553.2|744961.8|743570.1|744465.1|742957.7|37
1626858510000|2021-07-21 09:08:30|744555.8|743555.8|744557|743557|744558|743558|744534.8|743534.8|32
1626858520000|2021-07-21 09:08:40|744555.9|743555.9|744559.5|743559.5|744562.9|743562.9|744555.1|743555.1|27
1626858530000|2021-07-21 09:08:50|744558.5|743558.5|744557.8|743557.8|744595.3|743595.3|744546.3|743546.3|30
1626858540000|2021-07-21 09:09:00|744555.2|743555.2|744588.3|743588.3|744592.2|743592.2|744545.6|743545.6|28
1626858550000|2021-07-21 09:09:10|744589.8|743589.8|744510.6|743510.6|744589.8|743589.8|744510.6|743510.6|30
1626858560000|2021-07-21 09:09:20|744513.9|743513.9|744543.7|743543.7|744555|743555|744513.4|743513.4|24
1626858570000|2021-07-21 09:09:30|744541.2|743541.2|744544.7|743544.7|744545.7|743545.7|744539.6|743539.6|18
1626858580000|2021-07-21 09:09:40|744540|743540|744591|743591|744603.3|743603.3|744535.5|743535.5|30
1626858590000|2021-07-21 09:09:50|744586.1|743586.1|744556.7|743556.7|744597.6|743597.6|744555.4|743555.4|33
1626858600000|2021-07-21 09:10:00|744558.7|743558.7|745072.9|743072.9|745079.1|743599.7|744554.1|743072.9|38
1626858610000|2021-07-21 09:10:10|744574.1|743574.1|744574.5|743574.5|745078.8|743588.9|744563.1|743078.8|34
1626858620000|2021-07-21 09:10:20|744572.3|743572.3|744587.3|743587.3|744589.6|743589.6|744559.2|743559.2|30
1626858630000|2021-07-21 09:10:30|744572.7|743572.7|744570.8|743570.8|744586.4|743586.4|744560.1|743560.1|34
1626858640000|2021-07-21 09:10:40|744568.8|743568.8|744582.9|743582.9|745086.8|743594.3|744563.2|743086.8|29
1626858650000|2021-07-21 09:10:50|744579.2|743579.2|744588.6|743588.6|745088.8|743599|744578.1|743088.3|25
1626858660000|2021-07-21 09:11:00|744590.1|743590.1|744574.1|743574.1|744595.9|743595.9|744563.3|743563.3|32
1626858670000|2021-07-21 09:11:10|744580.9|743580.9|744585.8|743585.8|744592|743592|744580.9|743580.9|31
1626858680000|2021-07-21 09:11:20|744585.3|743585.3|744563|743563|744589.8|743589.8|744562|743562|25
1626858690000|2021-07-21 09:11:30|744569.1|743569.1|745092.1|743092.1|745100.3|743610.7|744545|743069.4|34
1626858700000|2021-07-21 09:11:40|745092.4|743092.4|744658.6|743658.6|745094.3|743658.6|744658.6|743080.1|22
1626858710000|2021-07-21 09:11:50|744661.8|743661.8|744656.4|743656.4|744693.1|743693.1|744641.1|743641.1|35
1626858720000|2021-07-21 09:12:00|744657.4|743657.4|744647.1|743647.1|744667.6|743667.6|744640.4|743640.4|26
1626858730000|2021-07-21 09:12:10|744646.6|743646.6|744663.5|743663.5|744697.9|743697.9|744645|743645|32
1626858740000|2021-07-21 09:12:20|744665.9|743665.9|744681.5|743681.5|744708.7|743708.7|744640.8|743640.8|37
1626858750000|2021-07-21 09:12:30|744690.2|743690.2|744716.5|743716.5|744728.4|743728.4|744668.9|743668.9|38
1626858760000|2021-07-21 09:12:40|744717|743717|744678.9|743678.9|744725.1|743725.1|744673.4|743673.4|36
1626858770000|2021-07-21 09:12:50|744679.5|743679.5|744674|743674|744686.9|743686.9|744664.4|743664.4|24
1626858780000|2021-07-21 09:13:00|744672.3|743672.3|744709.9|743709.9|744722.9|743722.9|744647.2|743647.2|34
1626858790000|2021-07-21 09:13:10|744709.3|743709.3|744709.8|743709.8|744730.2|743730.2|744701|743701|27
1626858800000|2021-07-21 09:13:20|744706|743706|744705.8|743705.8|744716.4|743716.4|744702.7|743702.7|24
1626858810000|2021-07-21 09:13:30|744706|743706|744709.9|743709.9|744728.7|743728.7|744705.2|743705.2|27
1626858820000|2021-07-21 09:13:40|744715.3|743715.3|744683.6|743683.6|744715.3|743715.3|744680|743680|26
1626858830000|2021-07-21 09:13:50|744682|743682|744706.9|743706.9|744718.1|743718.1|744682|743682|25
1626858840000|2021-07-21 09:14:00|744709.4|743709.4|744693.4|743693.4|744709.4|743709.4|744682.2|743682.2|31
1626858850000|2021-07-21 09:14:10|744692.2|743692.2|744730.4|743730.4|744753.5|743753.5|744666.4|743666.4|34
1626858860000|2021-07-21 09:14:20|744727.8|743727.8|744782.7|743782.7|744793.6|743793.6|744721.9|743721.9|35
1626858870000|2021-07-21 09:14:30|744789|743789|744784.5|743784.5|744793.1|743793.1|744771.7|743771.7|26
1626858880000|2021-07-21 09:14:40|744787.4|743787.4|744778.2|743778.2|744804.5|743804.5|744768.8|743768.8|29
1626858890000|2021-07-21 09:14:50|744776|743776|744783.2|743783.2|744794.6|743794.6|744770.7|743770.7|31
1626858900000|2021-07-21 09:15:00|744782.2|743782.2|744720.8|743720.8|744782.2|743782.2|744661.1|743661.1|38
1626858910000|2021-07-21 09:15:10|744724.4|743724.4|744748|743748|744748|743748|744696.2|743696.2|36
1626858920000|2021-07-21 09:15:20|744745.7|743745.7|744615.3|743615.3|744745.7|743745.7|744615.3|743615.3|37
1626858930000|2021-07-21 09:15:30|744615.5|743615.5|744533.6|743533.6|744638.1|743638.1|744533.6|743533.6|32
1626858940000|2021-07-21 09:15:40|744466.3|743466.3|744514.6|743514.6|745012.3|743519.9|744457.5|742983.9|36
1626858950000|2021-07-21 09:15:50|744494|743494|744411.6|743411.6|744957|743494|744387.4|742957|34
1626858960000|2021-07-21 09:16:00|744396.4|743396.4|744338.1|743338.1|744412|743412|744253.3|743253.3|36
1626858970000|2021-07-21 09:16:10|744330.5|743330.5|744268|743268|744800.6|743330.5|744268|742781.2|32
1626858980000|2021-07-21 09:16:20|744282.3|743282.3|744311.9|743311.9|744318|743318|744259.8|743259.8|31
1626858990000|2021-07-21 09:16:30|744328.2|743328.2|744384.2|743384.2|744384.2|743384.2|744303.3|743303.3|29
1626859000000|2021-07-21 09:16:40|744368.3|743368.3|744351|743351|744380.2|743380.2|744317.6|743317.6|35
1626859010000|2021-07-21 09:16:50|744345.8|743345.8|744407|743407|744416.3|743416.3|744344.3|743344.3|31
1626859020000|2021-07-21 09:17:00|744399.5|743399.5|744389.3|743389.3|744406.2|743406.2|744369.1|743369.1|39
1626859030000|2021-07-21 09:17:10|744386.6|743386.6|744366.1|743366.1|744386.6|743386.6|744341.7|743341.7|35
1626859040000|2021-07-21 09:17:20|744364.4|743364.4|744420.3|743420.3|744423|743423|744363.9|743363.9|29
1626859050000|2021-07-21 09:17:30|744425.1|743425.1|744432.6|743432.6|744466.4|743466.4|744425.1|743425.1|28
1626859060000|2021-07-21 09:17:40|744432|743432|744946.8|742946.8|744955.6|743454.2|744405.8|742946.8|29
1626859070000|2021-07-21 09:17:50|744957.2|742957.2|744967.5|742967.5|744969.1|743477.4|744450|742953|25
1626859080000|2021-07-21 09:18:00|744964.8|742964.8|744401.6|743401.6|744965.4|743459.5|744396.9|742960.3|27
1626859090000|2021-07-21 09:18:10|744402.1|743402.1|744406.1|743406.1|744417.4|743417.4|744398.6|743398.6|27
1626859100000|2021-07-21 09:18:20|744406.9|743406.9|744415.7|743415.7|744416.5|743416.5|744385|743385|31
1626859110000|2021-07-21 09:18:30|744416.6|743416.6|744384.2|743384.2|744416.6|743416.6|744375.7|743375.7|34
1626859120000|2021-07-21 09:18:40|744405.7|743405.7|744400.8|743400.8|744438.6|743438.6|744384.9|743384.9|31
1626859130000|2021-07-21 09:18:50|744401.8|743401.8|744409|743409|744439.2|743439.2|744401.8|743401.8|30
1626859140000|2021-07-21 09:19:00|744414.5|743414.5|744448.1|743448.1|744448.1|743448.1|744404.5|743404.5|25
1626859150000|2021-07-21 09:19:10|744443.1|743443.1|744451.1|743451.1|744455.7|743455.7|744432.5|743432.5|26
1626859160000|2021-07-21 09:19:20|744452.6|743452.6|744429.5|743429.5|744453.2|743453.2|744426.7|743426.7|19
1626859170000|2021-07-21 09:19:30|744428.8|743428.8|744448.1|743448.1|744448.1|743448.1|744428.8|743428.8|27
1626859180000|2021-07-21 09:19:40|744450.6|743450.6|744394|743394|744450.6|743450.6|744375.5|743375.5|30
1626859190000|2021-07-21 09:19:50|744395.4|743395.4|744397.5|743397.5|744405.8|743405.8|744393|743393|27
1626859200000|2021-07-21 09:20:00|744388|743388|744395.9|743395.9|744410.2|743410.2|744388|743388|25
1626859210000|2021-07-21 09:20:10|744396.2|743396.2|744438.9|743438.9|744441.3|743441.3|744396.2|743396.2|34
1626859220000|2021-07-21 09:20:20|744432.1|743432.1|744383.5|743383.5|744436.1|743436.1|744375.4|743375.4|31
1626859230000|2021-07-21 09:20:30|744388.3|743388.3|744393.5|743393.5|744407.1|743407.1|744376.1|743376.1|26
1626859240000|2021-07-21 09:20:40|744403.8|743403.8|744371.4|743371.4|744403.8|743403.8|744371.4|743371.4|24
1626859250000|2021-07-21 09:20:50|744373.6|743373.6|744343.6|743343.6|744392.8|743392.8|744343.6|743343.6|23
1626859260000|2021-07-21 09:21:00|744360|743360|744365.5|743365.5|744387.6|743387.6|744357|743357|27
1626859270000|2021-07-21 09:21:10|744373.4|743373.4|744380.6|743380.6|744390.6|743390.6|744360.9|743360.9|33
1626859280000|2021-07-21 09:21:20|744381.1|743381.1|744386.7|743386.7|744386.7|743386.7|744362.6|743362.6|36
1626859290000|2021-07-21 09:21:30|744386.4|743386.4|744387|743387|744397|743397|744375|743375|36
1626859300000|2021-07-21 09:21:40|744381.5|743381.5|744369.1|743369.1|744391.8|743391.8|744359.8|743359.8|31
1626859310000|2021-07-21 09:21:50|744366.1|743366.1|744369.7|743369.7|744375.6|743375.6|744361|743361|17
1626859320000|2021-07-21 09:22:00|744374.7|743374.7|744368.2|743368.2|744391.2|743391.2|744357.2|743357.2|28
1626859330000|2021-07-21 09:22:10|744370.8|743370.8|744370.1|743370.1|744381.4|743381.4|744367.4|743367.4|21
1626859340000|2021-07-21 09:22:20|744367.3|743367.3|744371.8|743371.8|744383.7|743383.7|744367.1|743367.1|20
1626859350000|2021-07-21 09:22:30|744370.7|743370.7|744365.6|743365.6|744379.7|743379.7|744363|743363|18
1626859360000|2021-07-21 09:22:40|744366.4|743366.4|744377.9|743377.9|744391.1|743391.1|744364.4|743364.4|11
1626859370000|2021-07-21 09:22:50|744383.4|743383.4|744227.7|743227.7|744383.4|743383.4|744220.4|743220.4|30
1626859380000|2021-07-21 09:23:00|744228.4|743228.4|744266.3|743266.3|744283.5|743283.5|744176.6|743176.6|38
1626859390000|2021-07-21 09:23:10|744283.9|743283.9|744266.8|743266.8|744308.3|743308.3|744256.9|743256.9|29
1626859400000|2021-07-21 09:23:20|744282.6|743282.6|744197.6|743197.6|744316.4|743316.4|744190.1|743190.1|34
1626859410000|2021-07-21 09:23:30|744196.7|743196.7|744201|743201|744261.6|743261.6|744196.3|743196.3|37
1626859420000|2021-07-21 09:23:40|744187.5|743187.5|744228.7|743228.7|744235|743235|744184.7|743184.7|29
1626859430000|2021-07-21 09:23:50|744234.6|743234.6|744224.5|743224.5|744239|743239|744210.6|743210.6|25
1626859440000|2021-07-21 09:24:00|744230.5|743230.5|744229.2|743229.2|744233.6|743233.6|744202.5|743202.5|29
1626859450000|2021-07-21 09:24:10|744221|743221|744218.8|743218.8|744228.4|743228.4|744201.3|743201.3|32
1626859460000|2021-07-21 09:24:20|744206|743206|744223.4|743223.4|744227.6|743227.6|744200.4|743200.4|30
1626859470000|2021-07-21 09:24:30|744224.2|743224.2|744236.9|743236.9|744262|743262|744209.3|743209.3|29
1626859480000|2021-07-21 09:24:40|744233.7|743233.7|744244.6|743244.6|744251.4|743251.4|744232.2|743232.2|26
1626859490000|2021-07-21 09:24:50|744257|743257|744236.1|743236.1|744276.7|743276.7|744227.2|743227.2|32
1626859500000|2021-07-21 09:25:00|744245.7|743245.7|744253.3|743253.3|744264.9|743264.9|744214.7|743214.7|37
1626859510000|2021-07-21 09:25:10|744238.8|743238.8|744251.1|743251.1|744269.4|743269.4|744226.5|743226.5|36
1626859520000|2021-07-21 09:25:20|744245.1|743245.1|744234|743234|744264.1|743264.1|744217.1|743217.1|35
1626859530000|2021-07-21 09:25:30|744233.4|743233.4|744243.9|743243.9|744256.5|743256.5|744222.9|743222.9|31
1626859540000|2021-07-21 09:25:40|744242.5|743242.5|744247.1|743247.1|744268.9|743268.9|744221.5|743221.5|30
1626859550000|2021-07-21 09:25:50|744248|743248|744210.7|743210.7|744253.9|743253.9|744196.7|743196.7|26
1626859560000|2021-07-21 09:26:00|744220.1|743220.1|744212.7|743212.7|744233.6|743233.6|744202.5|743202.5|33
1626859570000|2021-07-21 09:26:10|744211.8|743211.8|744252.8|743252.8|744253.6|743253.6|744172.7|743172.7|35
1626859580000|2021-07-21 09:26:20|744249.8|743249.8|744178|743178|744253.3|743253.3|744173.3|743173.3|36
1626859590000|2021-07-21 09:26:30|744175.6|743175.6|744170.5|743170.5|744179.4|743179.4|744164.4|743164.4|23
1626859600000|2021-07-21 09:26:40|744172.4|743172.4|744172.7|743172.7|744183.9|743183.9|744170.2|743170.2|24
1626859610000|2021-07-21 09:26:50|744170.2|743170.2|744172.3|743172.3|744179.2|743179.2|744154.8|743154.8|27
1626859620000|2021-07-21 09:27:00|744177.3|743177.3|744100.5|743100.5|744193|743193|744100.5|743100.5|38
1626859630000|2021-07-21 09:27:10|744095.4|743095.4|744212.7|743212.7|744235.5|743235.5|744095.4|743095.4|36
1626859640000|2021-07-21 09:27:20|744214.4|743214.4|744198.4|743198.4|744226.4|743226.4|744158.2|743158.2|34
1626859650000|2021-07-21 09:27:30|744196.1|743196.1|744152.6|743152.6|744196.1|743196.1|744150.7|743150.7|30
1626859660000|2021-07-21 09:27:40|744155.4|743155.4|744019.5|743019.5|744165|743165|744019.5|743019.5|33
1626859670000|2021-07-21 09:27:50|744018.4|743018.4|743900.4|742900.4|744038.7|743038.7|743900.4|742900.4|37
1626859680000|2021-07-21 09:28:00|743901.7|742901.7|743859.2|742859.2|743901.7|742901.7|743859.2|742859.2|31
1626859690000|2021-07-21 09:28:10|743814.7|742814.7|744004.2|742004.2|744198.1|742824.2|743487.2|742004.2|35
1626859700000|2021-07-21 09:28:20|744003.8|742003.8|744056.6|742056.6|744111.5|742610.8|743516.8|742003.3|40
1626859710000|2021-07-21 09:28:30|743600.8|742600.8|743602.8|742602.8|744163|742638.5|743544.2|742032|40
1626859720000|2021-07-21 09:28:40|744096.7|742096.7|743572.6|742572.6|744096.7|742596.4|743566.5|742096.7|36
1626859730000|2021-07-21 09:28:50|743562.6|742562.6|743688.9|742688.9|743694.7|742694.7|743562.6|742562.6|39
1626859740000|2021-07-21 09:29:00|743670.6|742670.6|743667.9|742667.9|743693.5|742693.5|743664.7|742664.7|36
1626859750000|2021-07-21 09:29:10|743675.5|742675.5|743620.4|742620.4|743675.5|742675.5|743610|742610|36
1626859760000|2021-07-21 09:29:20|743617.4|742617.4|743534.4|742534.4|744073.3|742619.8|743529.5|742073.3|38
1626859770000|2021-07-21 09:29:30|743534.8|742534.8|743572.7|742572.7|744163.1|742706.5|743534.8|742098.9|38
1626859780000|2021-07-21 09:29:40|743575.6|742575.6|743652.2|742652.2|744090|742714.6|743575.6|742089|31
1626859790000|2021-07-21 09:29:50|743647|742647|743570|742570|743647|742647|743533.2|742533.2|37
1626859800000|2021-07-21 09:30:00|743556.2|742556.2|743468.5|742468.5|743951|742556.2|743433.7|741951|37
1626859810000|2021-07-21 09:30:10|743478.7|742478.7|743481.5|742481.5|744034.7|742563.3|743478.7|742001.6|38
1626859820000|2021-07-21 09:30:20|743485.8|742485.8|743366|742366|743989.4|742489.9|743330.9|741843.5|37
1626859830000|2021-07-21 09:30:30|743409.2|742409.2|743386.6|742386.6|743914.8|742422.1|743319.5|741828.2|39
1626859840000|2021-07-21 09:30:40|743380.9|742380.9|743309.5|742309.5|743766.5|742417|743258|741761.1|38
1626859850000|2021-07-21 09:30:50|743304.5|742304.5|743963|741963|743965.7|742471|743300.1|741814.5|38
1626859860000|2021-07-21 09:31:00|743960.1|741960.1|743972.8|741972.8|743997.6|742471.5|743438.7|741927.4|38
1626859870000|2021-07-21 09:31:10|743974.8|741974.8|743396.1|742396.1|743974.8|742460.6|743387|741955.1|33
1626859880000|2021-07-21 09:31:20|743394.7|742394.7|743397.3|742397.3|743471.1|742471.1|743381|742381|32
1626859890000|2021-07-21 09:31:30|743383.9|742383.9|743420.2|742420.2|743918.4|742436.5|743359.8|741896.4|32
1626859900000|2021-07-21 09:31:40|743427.8|742427.8|743450.8|742450.8|743452|742452|743418.5|742418.5|31
1626859910000|2021-07-21 09:31:50|743450.7|742450.7|743470.3|742470.3|743471.1|742471.1|743445.5|742445.5|20
1626859920000|2021-07-21 09:32:00|743470.5|742470.5|743499.5|742499.5|743503.6|742503.6|743470.5|742470.5|25
1626859930000|2021-07-21 09:32:10|743496.7|742496.7|743514.1|742514.1|743523.2|742523.2|743496.7|742496.7|27
1626859940000|2021-07-21 09:32:20|743511.2|742511.2|744107.9|742107.9|744128.7|742650.1|743510.4|742095.9|36
1626859950000|2021-07-21 09:32:30|743611.1|742611.1|743615.2|742615.2|744130|742615.2|743611.1|742109.4|33
1626859960000|2021-07-21 09:32:40|743619.9|742619.9|744085.9|742085.9|744119.4|742625.4|743593.9|742085.9|25
1626859970000|2021-07-21 09:32:50|743583.7|742583.7|743508.6|742508.6|744078.4|742583.7|743494.6|742071.1|31
1626859980000|2021-07-21 09:33:00|743511.6|742511.6|743483|742483|744021.7|742542.5|743483|741988.4|36
1626859990000|2021-07-21 09:33:10|743993.5|741993.5|743496.9|742496.9|744036.9|742545.5|743486.4|741983.8|38
1626860000000|2021-07-21 09:33:20|743499|742499|743517.7|742517.7|743519.7|742519.7|743498.3|742498.3|38
1626860010000|2021-07-21 09:33:30|743514.8|742514.8|743540.2|742540.2|743545.2|742545.2|743514.8|742514.8|33
1626860020000|2021-07-21 09:33:40|743545|742545|743541.7|742541.7|743545|742545|743531.6|742531.6|24
1626860030000|2021-07-21 09:33:50|743536.2|742536.2|743541.5|742541.5|743557|742557|743529.2|742529.2|28
1626860040000|2021-07-21 09:34:00|743539.9|742539.9|744018|742018|744021.2|742539.9|743507.4|742013.7|32
1626860050000|2021-07-21 09:34:10|744019.6|742019.6|744018.9|742018.9|744024.1|742529.9|743509.9|742018.8|28
1626860060000|2021-07-21 09:34:20|744020.1|742020.1|743563.3|742563.3|744024.1|742575.7|743519.4|742018.9|30
1626860070000|2021-07-21 09:34:30|743561.3|742561.3|744073.9|742073.9|744082.9|742589|743560.2|742061.9|33
1626860080000|2021-07-21 09:34:40|744075|742075|743549.6|742549.6|744078.6|742563.4|743547.9|742066.5|25
1626860090000|2021-07-21 09:34:50|743543.1|742543.1|744052.5|742052.5|744056.5|742558.3|743514.6|742023.7|34
1626860100000|2021-07-21 09:35:00|744049.6|742049.6|743532.4|742532.4|744050.3|742538.9|743425.5|742017.4|40
1626860110000|2021-07-21 09:35:10|743524|742524|743582.9|742582.9|744083.5|742582.9|743516.2|742045.1|34
1626860120000|2021-07-21 09:35:20|743580.6|742580.6|743600.7|742600.7|743600.7|742600.7|743573.1|742573.1|27
1626860130000|2021-07-21 09:35:30|743595.2|742595.2|743614.4|742614.4|744097.3|742623.6|743573.7|742073|33
1626860140000|2021-07-21 09:35:40|743615.2|742615.2|743543.8|742543.8|744121.5|742625.5|743541.6|742102|28
1626860150000|2021-07-21 09:35:50|743550.1|742550.1|743561.6|742561.6|744035.3|742561.6|743527.3|742025|32
1626860160000|2021-07-21 09:36:00|743556.5|742556.5|743584|742584|743993.3|742607.5|743482.5|741969.3|39
1626860170000|2021-07-21 09:36:10|743589.3|742589.3|743496|742496|744015.4|742604.8|743470|742006.3|34
1626860180000|2021-07-21 09:36:20|743496.8|742496.8|743495.3|742495.3|744022|742506|743475.2|741992.4|29
1626860190000|2021-07-21 09:36:30|743506.6|742506.6|743485.2|742485.2|743993.5|742539.7|743460|741993.5|40
1626860200000|2021-07-21 09:36:40|743486.1|742486.1|743946.4|741946.4|743962.1|742497.1|743434.7|741946.4|20
1626860210000|2021-07-21 09:36:50|743956.3|741956.3|743441|742441|743956.3|742456|743418.6|741952.6|32
1626860220000|2021-07-21 09:37:00|743443.7|742443.7|743458.7|742458.7|743920|742462.6|743393.9|741920|33
1626860230000|2021-07-21 09:37:10|743468.1|742468.1|743470|742470|743985.8|742486.3|743462.3|741978.7|28
1626860240000|2021-07-21 09:37:20|743469.3|742469.3|743484|742484|743494.6|742494.6|743455.5|742455.5|18
1626860250000|2021-07-21 09:37:30|743483.9|742483.9|743480.5|742480.5|743487.2|742487.2|743462|742462|16
1626860260000|2021-07-21 09:37:40|743484.3|742484.3|743474.7|742474.7|743486.4|742486.4|743474.7|742474.7|27
1626860270000|2021-07-21 09:37:50|743480.1|742480.1|743488.6|742488.6|743489.2|742489.2|743473|742473|16
1626860280000|2021-07-21 09:38:00|743483.1|742483.1|743478|742478|743995.5|742483.5|743454.5|741985.1|26
1626860290000|2021-07-21 09:38:10|743476.6|742476.6|743470.5|742470.5|743967.2|742480.2|743432.4|741967.2|23
1626860300000|2021-07-21 09:38:20|743473.9|742473.9|743467.2|742467.2|743473.9|742473.9|743454.8|742454.8|27
1626860310000|2021-07-21 09:38:30|743468.4|742468.4|743488.3|742488.3|743959.5|742493|743394.4|741959.5|33
1626860320000|2021-07-21 09:38:40|743488|742488|743485.3|742485.3|743506.7|742506.7|743483.5|742483.5|28
1626860330000|2021-07-21 09:38:50|743486.7|742486.7|743463.7|742463.7|743492.1|742492.1|743460|742460|25
1626860340000|2021-07-21 09:39:00|743468.6|742468.6|743475.5|742475.5|743475.5|742475.5|743463.7|742463.7|21
1626860350000|2021-07-21 09:39:10|743489.7|742489.7|743523.4|742523.4|744042.9|742540.5|743477.5|742011.5|36
1626860360000|2021-07-21 09:39:20|743531.9|742531.9|743540.2|742540.2|743540.2|742540.2|743488.3|742488.3|27
1626860370000|2021-07-21 09:39:30|743531.8|742531.8|744015|742015|744040.3|742541.5|743503.3|742008.3|33
1626860380000|2021-07-21 09:39:40|744010.6|742010.6|744038.8|742038.8|744049.5|742554.6|743518.3|742010.6|30
1626860390000|2021-07-21 09:39:50|744032.4|742032.4|743500.7|742500.7|744036.5|742545.8|743485.5|742012.9|28
1626860400000|2021-07-21 09:40:00|743496.6|742496.6|743528.1|742528.1|743536.6|742536.6|743491.2|742491.2|31
1626860410000|2021-07-21 09:40:10|743557.2|742557.2|743564.4|742564.4|743571.1|742571.1|743528.3|742528.3|31
1626860420000|2021-07-21 09:40:20|743564.8|742564.8|743567.9|742567.9|743572.4|742572.4|743558.4|742558.4|23
1626860430000|2021-07-21 09:40:30|743572|742572|743634.2|742634.2|743636.6|742636.6|743565.6|742565.6|24
1626860440000|2021-07-21 09:40:40|743622.8|742622.8|743585.4|742585.4|743636|742636|743580.4|742580.4|32
1626860450000|2021-07-21 09:40:50|743586.1|742586.1|743584.1|742584.1|743586.1|742586.1|743577.9|742577.9|26
1626860460000|2021-07-21 09:41:00|743585.5|742585.5|743646.8|742646.8|743646.8|742646.8|743578.6|742578.6|34
1626860470000|2021-07-21 09:41:10|743639.9|742639.9|743646.9|742646.9|743646.9|742646.9|743633.1|742633.1|32
1626860480000|2021-07-21 09:41:20|743639.8|742639.8|743649.7|742649.7|743651.3|742651.3|743638.8|742638.8|27
1626860490000|2021-07-21 09:41:30|743649.8|742649.8|743693|742693|743694.6|742694.6|743642.3|742642.3|33
1626860500000|2021-07-21 09:41:40|743692.1|742692.1|743676|742676|743693.1|742693.1|743670.2|742670.2|30
1626860510000|2021-07-21 09:41:50|743677.5|742677.5|743676|742676|743677.9|742677.9|743671.1|742671.1|26
1626860520000|2021-07-21 09:42:00|743676.5|742676.5|743667.7|742667.7|743687|742687|743666.1|742666.1|29
1626860530000|2021-07-21 09:42:10|743667.3|742667.3|744171.2|742171.2|744173.7|742674.3|743666|742169.5|29
1626860540000|2021-07-21 09:42:20|743669.7|742669.7|743643.9|742643.9|744169.7|742669.8|743643.9|742155.1|24
1626860550000|2021-07-21 09:42:30|743654|742654|743677|742677|743677|742677|743643.4|742643.4|35
1626860560000|2021-07-21 09:42:40|743674.2|742674.2|743681.2|742681.2|743686.7|742686.7|743663.2|742663.2|28
1626860570000|2021-07-21 09:42:50|743683.4|742683.4|743637.5|742637.5|744126.6|742687.7|743613.5|742126.6|35
1626860580000|2021-07-21 09:43:00|743637.6|742637.6|743623.2|742623.2|744145.2|742647.3|743621|742145.2|33
1626860590000|2021-07-21 09:43:10|743623.9|742623.9|744139|742139|744139|742630.9|743600.6|742138|34
1626860600000|2021-07-21 09:43:20|744143.8|742143.8|743666.2|742666.2|744147|742666.9|743627.9|742133.9|28
1626860610000|2021-07-21 09:43:30|743664.4|742664.4|743665.6|742665.6|743665.6|742665.6|743658.5|742658.5|20
1626860620000|2021-07-21 09:43:40|743664.9|742664.9|743671.3|742671.3|743679.7|742679.7|743661.8|742661.8|20
1626860630000|2021-07-21 09:43:50|743671.8|742671.8|743672.8|742672.8|743675.4|742675.4|743667.9|742667.9|24
1626860640000|2021-07-21 09:44:00|743673.4|742673.4|743672.3|742672.3|743673.4|742673.4|743642.2|742642.2|32
1626860650000|2021-07-21 09:44:10|743658.8|742658.8|743660.9|742660.9|743667.7|742667.7|743634.8|742634.8|31
1626860660000|2021-07-21 09:44:20|743658.6|742658.6|743570|742570|744075.9|742671.4|743570|742075.9|23
1626860670000|2021-07-21 09:44:30|743571.4|742571.4|743567|742567|743571.4|742571.4|743535.9|742535.9|30
1626860680000|2021-07-21 09:44:40|743558.3|742558.3|743570|742570|743577.4|742577.4|743554.9|742554.9|29
1626860690000|2021-07-21 09:44:50|743578|742578|743662.2|742662.2|743674.5|742674.5|743576.5|742576.5|32
1626860700000|2021-07-21 09:45:00|743662.8|742662.8|743653.8|742653.8|743662.8|742662.8|743628.1|742628.1|28
1626860710000|2021-07-21 09:45:10|743646.7|742646.7|743656.1|742656.1|743667.8|742667.8|743646.7|742646.7|21
1626860720000|2021-07-21 09:45:20|743656.2|742656.2|743660.7|742660.7|743664.5|742664.5|743655.5|742655.5|22
1626860730000|2021-07-21 09:45:30|743660.1|742660.1|743799.8|742799.8|743811|742811|743651.9|742651.9|28
1626860740000|2021-07-21 09:45:40|743794.5|742794.5|743760.3|742760.3|744292.5|742806.3|743751.8|742278.8|35
1626860750000|2021-07-21 09:45:50|743759.3|742759.3|743757.6|742757.6|743774.3|742774.3|743755.2|742755.2|21
1626860760000|2021-07-21 09:46:00|743757|742757|743821.3|742821.3|743843.2|742843.2|743747.3|742747.3|32
1626860770000|2021-07-21 09:46:10|743807.6|742807.6|743806.4|742806.4|743828.4|742828.4|743790.8|742790.8|30
1626860780000|2021-07-21 09:46:20|743801.3|742801.3|743812.4|742812.4|743831|742831|743801.3|742801.3|28
1626860790000|2021-07-21 09:46:30|743811.3|742811.3|743785.1|742785.1|743811.9|742811.9|743764.8|742764.8|28
1626860800000|2021-07-21 09:46:40|743785.7|742785.7|743784.6|742784.6|743789.9|742789.9|743747|742747|27
1626860810000|2021-07-21 09:46:50|743769.3|742769.3|743844.5|742844.5|743857.8|742857.8|743769.3|742769.3|36
1626860820000|2021-07-21 09:47:00|743823.7|742823.7|743796.5|742796.5|743838.8|742838.8|743789.5|742789.5|31
1626860830000|2021-07-21 09:47:10|743799.4|742799.4|743825.4|742825.4|743826.7|742826.7|743795.5|742795.5|28
1626860840000|2021-07-21 09:47:20|743820.7|742820.7|743789.1|742789.1|743822.5|742822.5|743786.3|742786.3|25
1626860850000|2021-07-21 09:47:30|743793.4|742793.4|743796.3|742796.3|743809.6|742809.6|743781|742781|21
1626860860000|2021-07-21 09:47:40|743797.9|742797.9|743797.3|742797.3|743818.7|742818.7|743778.7|742778.7|25
1626860870000|2021-07-21 09:47:50|743804.9|742804.9|743813.1|742813.1|743813.1|742813.1|743799.9|742799.9|25
1626860880000|2021-07-21 09:48:00|743800.3|742800.3|743804.7|742804.7|743812|742812|743797.7|742797.7|25
1626860890000|2021-07-21 09:48:10|743805.9|742805.9|743797.4|742797.4|743815.5|742815.5|743778.8|742778.8|29
1626860900000|2021-07-21 09:48:20|743796.9|742796.9|743798.4|742798.4|743815.8|742815.8|743794.5|742794.5|28
1626860910000|2021-07-21 09:48:30|743797.5|742797.5|743803.2|742803.2|744306.2|742809.7|743794.2|742301.7|27
1626860920000|2021-07-21 09:48:40|743802.8|742802.8|743792.7|742792.7|743813|742813|743784.7|742784.7|29
1626860930000|2021-07-21 09:48:50|743799.1|742799.1|743797|742797|743815.6|742815.6|743783.9|742783.9|26
1626860940000|2021-07-21 09:49:00|743808.1|742808.1|743805.6|742805.6|743815.4|742815.4|743786.5|742786.5|22
1626860950000|2021-07-21 09:49:10|743801.2|742801.2|743815.4|742815.4|743822.5|742822.5|743783.1|742783.1|23
1626860960000|2021-07-21 09:49:20|743816|742816|743826.3|742826.3|743826.3|742826.3|743815.7|742815.7|18
1626860970000|2021-07-21 09:49:30|743819.9|742819.9|743810.9|742810.9|743819.9|742819.9|743795.5|742795.5|25
1626860980000|2021-07-21 09:49:40|743808.8|742808.8|743840.7|742840.7|743840.7|742840.7|743751.4|742751.4|33
1626860990000|2021-07-21 09:49:50|743831.6|742831.6|743863.2|742863.2|743883.6|742883.6|743831.6|742831.6|28
1626861000000|2021-07-21 09:50:00|743855.5|742855.5|743834.8|742834.8|743858.3|742858.3|743821.5|742821.5|38
1626861010000|2021-07-21 09:50:10|743834.4|742834.4|743836.6|742836.6|743839|742839|743833.3|742833.3|26
1626861020000|2021-07-21 09:50:20|743836.4|742836.4|743837.4|742837.4|743839.3|742839.3|743835.7|742835.7|19
1626861030000|2021-07-21 09:50:30|743862.2|742862.2|743834.6|742834.6|743865|742865|743834.3|742834.3|27
1626861040000|2021-07-21 09:50:40|743836|742836|743799.4|742799.4|743836.1|742836.1|743799.1|742799.1|28
1626861050000|2021-07-21 09:50:50|743800.5|742800.5|743797.9|742797.9|743801.9|742801.9|743727|742727|27
1626861060000|2021-07-21 09:51:00|743800|742800|743792|742792|743800|742800|743782.2|742782.2|24
1626861070000|2021-07-21 09:51:10|743789.8|742789.8|743835.9|742835.9|743837.9|742837.9|743784.2|742784.2|25
1626861080000|2021-07-21 09:51:20|743835|742835|743829.4|742829.4|743838.5|742838.5|743828.6|742828.6|29
1626861090000|2021-07-21 09:51:30|743832|742832|743828.7|742828.7|743835.8|742835.8|743827.1|742827.1|20
1626861100000|2021-07-21 09:51:40|743827.8|742827.8|743850.3|742850.3|743851.4|742851.4|743827.7|742827.7|22
1626861110000|2021-07-21 09:51:50|743850.6|742850.6|743901|742901|743904.3|742904.3|743849.4|742849.4|26
1626861120000|2021-07-21 09:52:00|743906.5|742906.5|743903.2|742903.2|743942.8|742942.8|743895.7|742895.7|26
1626861130000|2021-07-21 09:52:10|743902.8|742902.8|743941.1|742941.1|743952.5|742952.5|743899.6|742899.6|36
1626861140000|2021-07-21 09:52:20|743945.1|742945.1|743901.9|742901.9|743966.5|742966.5|743901.9|742901.9|30
1626861150000|2021-07-21 09:52:30|743915.4|742915.4|743903.6|742903.6|743915.4|742915.4|743896.4|742896.4|20
1626861160000|2021-07-21 09:52:40|743902.7|742902.7|743900.5|742900.5|744416.2|742925.7|743900.5|742416.2|19
1626861170000|2021-07-21 09:52:50|743907.6|742907.6|743920.4|742920.4|743920.4|742920.4|743898.4|742898.4|15
1626861180000|2021-07-21 09:53:00|743913.9|742913.9|743897.2|742897.2|743926.3|742926.3|743897|742897|23
1626861190000|2021-07-21 09:53:10|743899.7|742899.7|743890.7|742890.7|743899.7|742899.7|743887.3|742887.3|23
1626861200000|2021-07-21 09:53:20|743889|742889|743880.4|742880.4|743899.6|742899.6|743878.9|742878.9|21
1626861210000|2021-07-21 09:53:30|743879.6|742879.6|743946.1|742946.1|743959.3|742959.3|743879|742879|27
1626861220000|2021-07-21 09:53:40|743943.6|742943.6|743953.5|742953.5|743956.2|742956.2|743942.9|742942.9|19
1626861230000|2021-07-21 09:53:50|743953.4|742953.4|743953.3|742953.3|743961.7|742961.7|743946.4|742946.4|23
1626861240000|2021-07-21 09:54:00|743953.4|742953.4|743950|742950|743953.4|742953.4|743943.8|742943.8|31
1626861250000|2021-07-21 09:54:10|743958.5|742958.5|743932.1|742932.1|743959.2|742959.2|743932.1|742932.1|31
1626861260000|2021-07-21 09:54:20|743937.4|742937.4|743940.3|742940.3|743948.3|742948.3|743937.4|742937.4|17
1626861270000|2021-07-21 09:54:30|743942.1|742942.1|743930.2|742930.2|743943.1|742943.1|743921.6|742921.6|25
1626861280000|2021-07-21 09:54:40|743935.6|742935.6|743924.3|742924.3|743935.6|742935.6|743921.9|742921.9|23
1626861290000|2021-07-21 09:54:50|743923.9|742923.9|743949.9|742949.9|743950.9|742950.9|743921.6|742921.6|26
1626861300000|2021-07-21 09:55:00|743949.3|742949.3|743958.5|742958.5|743967.2|742967.2|743948.1|742948.1|25
1626861310000|2021-07-21 09:55:10|743957|742957|743958.9|742958.9|743965.9|742965.9|743929.5|742929.5|25
1626861320000|2021-07-21 09:55:20|743959.4|742959.4|743804.8|742804.8|743959.4|742959.4|743804.8|742804.8|28
1626861330000|2021-07-21 09:55:30|743801.7|742801.7|743799.5|742799.5|744315.9|742818.7|743790.5|742302.9|37
1626861340000|2021-07-21 09:55:40|744310.6|742310.6|744305.3|742305.3|744310.6|742819.8|743807.9|742303.4|24
1626861350000|2021-07-21 09:55:50|744304.9|742304.9|743802.5|742802.5|744306.7|742811.6|743790.2|742303.4|22
1626861360000|2021-07-21 09:56:00|743828.7|742828.7|743812|742812|743828.7|742828.7|743767.9|742767.9|32
1626861370000|2021-07-21 09:56:10|743809.3|742809.3|743818.8|742818.8|743823.4|742823.4|743795|742795|25
1626861380000|2021-07-21 09:56:20|743819.4|742819.4|743763.2|742763.2|743826.5|742826.5|743750.4|742750.4|21
1626861390000|2021-07-21 09:56:30|743763.3|742763.3|743731.9|742731.9|743768.6|742768.6|743730.8|742730.8|23
1626861400000|2021-07-21 09:56:40|743734.9|742734.9|743702.8|742702.8|744246.9|742737.4|743702.1|742199.5|30
1626861410000|2021-07-21 09:56:50|743704.4|742704.4|743654.3|742654.3|744164.9|742704.4|743653.8|742164.9|25
1626861420000|2021-07-21 09:57:00|743656.6|742656.6|743650.1|742650.1|743668.2|742668.2|743625|742625|20
1626861430000|2021-07-21 09:57:10|743650.5|742650.5|743625.4|742625.4|743652.7|742652.7|743617.8|742617.8|25
1626861440000|2021-07-21 09:57:20|743625.5|742625.5|743616.4|742616.4|743629.2|742629.2|743616.4|742616.4|21
1626861450000|2021-07-21 09:57:30|743615.9|742615.9|743589.5|742589.5|743620.5|742620.5|743584.1|742584.1|24
1626861460000|2021-07-21 09:57:40|743600.2|742600.2|743621.9|742621.9|743641|742641|743583|742583|28
1626861470000|2021-07-21 09:57:50|743618|742618|743517.8|742517.8|743623.5|742623.5|743511.4|742511.4|29
1626861480000|2021-07-21 09:58:00|743517.3|742517.3|743518.4|742518.4|743543.5|742543.5|743517.3|742517.3|29
1626861490000|2021-07-21 09:58:10|743522|742522|743532.1|742532.1|743534.1|742534.1|743518.4|742518.4|22
1626861500000|2021-07-21 09:58:20|743532.9|742532.9|743542.3|742542.3|743546.7|742546.7|743516.3|742516.3|32
1626861510000|2021-07-21 09:58:30|743543|742543|743537.5|742537.5|743546.9|742546.9|743482.5|742482.5|33
1626861520000|2021-07-21 09:58:40|743537.4|742537.4|743564.2|742564.2|743575.4|742575.4|743537.4|742537.4|26
1626861530000|2021-07-21 09:58:50|743562.2|742562.2|743496.3|742496.3|743562.3|742562.3|743487.3|742487.3|28
1626861540000|2021-07-21 09:59:00|743491.4|742491.4|743497.2|742497.2|743498.3|742498.3|743487.9|742487.9|14
1626861550000|2021-07-21 09:59:10|743496.1|742496.1|743504.9|742504.9|743536.1|742536.1|743496.1|742496.1|24
1626861560000|2021-07-21 09:59:20|743506.5|742506.5|743505.5|742505.5|743515.7|742515.7|743505.4|742505.4|23
1626861570000|2021-07-21 09:59:30|743505.2|742505.2|743534.1|742534.1|743544.2|742544.2|743505.2|742505.2|21
1626861580000|2021-07-21 09:59:40|743527|742527|743510|742510|743536.3|742536.3|743510|742510|20
1626861590000|2021-07-21 09:59:50|743515.3|742515.3|743508.4|742508.4|743515.3|742515.3|743507.4|742507.4|22
1626861600000|2021-07-21 10:00:00|743511.8|742511.8|743354.3|742354.3|743515.3|742515.3|743338.5|742338.5|30
1626861610000|2021-07-21 10:00:10|743356.8|742356.8|743339.7|742339.7|743357.3|742357.3|743338.1|742338.1|19
1626861620000|2021-07-21 10:00:20|743340.8|742340.8|743370.7|742370.7|743430.9|742430.9|743340.8|742340.8|29
1626861630000|2021-07-21 10:00:30|743365.9|742365.9|743419.6|742419.6|743420.3|742420.3|743364.2|742364.2|30
1626861640000|2021-07-21 10:00:40|743418.5|742418.5|743435.6|742435.6|743441.3|742441.3|743418.5|742418.5|23
1626861650000|2021-07-21 10:00:50|743436.4|742436.4|743453|742453|743462.8|742462.8|743436.4|742436.4|11
1626861660000|2021-07-21 10:01:00|743448|742448|743439|742439|743454.7|742454.7|743411|742411|29
1626861670000|2021-07-21 10:01:10|743443.2|742443.2|743458.1|742458.1|743473.6|742473.6|743443.2|742443.2|25
1626861680000|2021-07-21 10:01:20|743457|742457|743426.1|742426.1|743461.5|742461.5|743426.1|742426.1|21
1626861690000|2021-07-21 10:01:30|743427.1|742427.1|743422.4|742422.4|743430.4|742430.4|743414.5|742414.5|17
1626861700000|2021-07-21 10:01:40|743422.5|742422.5|743450.2|742450.2|743450.8|742450.8|743422.4|742422.4|20
1626861710000|2021-07-21 10:01:50|743457.8|742457.8|743438.1|742438.1|743457.8|742457.8|743421|742421|31
1626861720000|2021-07-21 10:02:00|743435.5|742435.5|743361.9|742361.9|743435.9|742435.9|743358|742358|30
1626861730000|2021-07-21 10:02:10|743362.9|742362.9|743379|742379|743385.7|742385.7|743355.6|742355.6|22
1626861740000|2021-07-21 10:02:20|743379.3|742379.3|743377.7|742377.7|743424.9|742424.9|743374|742374|28
1626861750000|2021-07-21 10:02:30|743380.7|742380.7|743363.2|742363.2|743410|742410|743350.8|742350.8|26
1626861760000|2021-07-21 10:02:40|743353.6|742353.6|743358|742358|743364.8|742364.8|743350.3|742350.3|23
1626861770000|2021-07-21 10:02:50|743358.9|742358.9|743367.5|742367.5|743388.4|742388.4|743354.3|742354.3|30
1626861780000|2021-07-21 10:03:00|743358.7|742358.7|743373.3|742373.3|743379.1|742379.1|743354.8|742354.8|27
1626861790000|2021-07-21 10:03:10|743372.4|742372.4|743378.9|742378.9|743384.2|742384.2|743368.6|742368.6|22
1626861800000|2021-07-21 10:03:20|743382.1|742382.1|743389.9|742389.9|743393.3|742393.3|743380.7|742380.7|16
1626861810000|2021-07-21 10:03:30|743390.8|742390.8|743396.5|742396.5|743397.6|742397.6|743387|742387|18
1626861820000|2021-07-21 10:03:40|743397|742397|743360.6|742360.6|743411.6|742411.6|743359.8|742359.8|34
1626861830000|2021-07-21 10:03:50|743369.1|742369.1|743342.5|742342.5|743370.5|742370.5|743335.9|742335.9|27
1626861840000|2021-07-21 10:04:00|743343.2|742343.2|743324.1|742324.1|743351.9|742351.9|743323|742323|27
1626861850000|2021-07-21 10:04:10|743331.8|742331.8|743346.6|742346.6|743346.8|742346.8|743329|742329|28
1626861860000|2021-07-21 10:04:20|743345.4|742345.4|743461.1|742461.1|743461.1|742461.1|743333.9|742333.9|27
1626861870000|2021-07-21 10:04:30|743456.6|742456.6|743432.3|742432.3|743462.8|742462.8|743410.6|742410.6|34
1626861880000|2021-07-21 10:04:40|743430|742430|743388.7|742388.7|743432.7|742432.7|743370.9|742370.9|28
1626861890000|2021-07-21 10:04:50|743388.3|742388.3|743395.7|742395.7|743400.3|742400.3|743384|742384|28
1626861900000|2021-07-21 10:05:00|743397.1|742397.1|743441.8|742441.8|743459.5|742459.5|743389.9|742389.9|35
1626861910000|2021-07-21 10:05:10|743443|742443|743489.5|742489.5|743524|742524|743434.1|742434.1|36
1626861920000|2021-07-21 10:05:20|743488.6|742488.6|743522|742522|743525.6|742525.6|743488.6|742488.6|37
1626861930000|2021-07-21 10:05:30|743510.5|742510.5|743487.2|742487.2|743530|742530|743473.6|742473.6|30
1626861940000|2021-07-21 10:05:40|743493.4|742493.4|743479.7|742479.7|743959.5|742493.4|743451.1|741959.5|32
1626861950000|2021-07-21 10:05:50|743482|742482|743469.2|742469.2|743484.9|742484.9|743469.2|742469.2|23
1626861960000|2021-07-21 10:06:00|743475.9|742475.9|743511.8|742511.8|743511.8|742511.8|743474.9|742474.9|33
1626861970000|2021-07-21 10:06:10|743498.3|742498.3|743574.5|742574.5|743579.2|742579.2|743498.3|742498.3|36
1626861980000|2021-07-21 10:06:20|743575.6|742575.6|743564.5|742564.5|743576.4|742576.4|743555.3|742555.3|31
1626861990000|2021-07-21 10:06:30|743563.8|742563.8|743553.7|742553.7|743574.8|742574.8|743545.3|742545.3|26
1626862000000|2021-07-21 10:06:40|743554.8|742554.8|743526.6|742526.6|743570.1|742570.1|743516.4|742516.4|30
1626862010000|2021-07-21 10:06:50|743527|742527|743527.4|742527.4|743531.3|742531.3|743520.6|742520.6|17
1626862020000|2021-07-21 10:07:00|743533.2|742533.2|743519.3|742519.3|743533.2|742533.2|743518.6|742518.6|24
1626862030000|2021-07-21 10:07:10|743520.7|742520.7|743525.5|742525.5|743525.6|742525.6|743489|742489|35
1626862040000|2021-07-21 10:07:20|743519.5|742519.5|743517.6|742517.6|743528.3|742528.3|743505|742505|28
1626862050000|2021-07-21 10:07:30|743517.5|742517.5|743580.1|742580.1|743588.2|742588.2|743508.3|742508.3|28
1626862060000|2021-07-21 10:07:40|743566.3|742566.3|743571.7|742571.7|743581.7|742581.7|743554.8|742554.8|31
1626862070000|2021-07-21 10:07:50|743567.8|742567.8|743544|742544|743567.8|742567.8|743542|742542|26
1626862080000|2021-07-21 10:08:00|743544.7|742544.7|743535.4|742535.4|743552.7|742552.7|743520.2|742520.2|23
1626862090000|2021-07-21 10:08:10|743530.5|742530.5|743468.8|742468.8|743534.2|742534.2|743450.6|742450.6|27
1626862100000|2021-07-21 10:08:20|743469.8|742469.8|743459.5|742459.5|743476|742476|743458.5|742458.5|21
1626862110000|2021-07-21 10:08:30|743458.4|742458.4|743322.1|742322.1|743469.7|742469.7|743320.7|742320.7|34
1626862120000|2021-07-21 10:08:40|743320.7|742320.7|743352.7|742352.7|743357.9|742357.9|743316.1|742316.1|29
1626862130000|2021-07-21 10:08:50|743357|742357|743340.9|742340.9|743357|742357|743340.9|742340.9|22
1626862140000|2021-07-21 10:09:00|743342.9|742342.9|743360.6|742360.6|743364.4|742364.4|743339.5|742339.5|21
1626862150000|2021-07-21 10:09:10|743362.4|742362.4|743327|742327|743362.4|742362.4|743327|742327|24
1626862160000|2021-07-21 10:09:20|743332|742332|743334.1|742334.1|743344.1|742344.1|743329.9|742329.9|28
1626862170000|2021-07-21 10:09:30|743334|742334|743330.2|742330.2|743340.6|742340.6|743328.5|742328.5|20
1626862180000|2021-07-21 10:09:40|743341.3|742341.3|743331.9|742331.9|743341.3|742341.3|743324.8|742324.8|24
1626862190000|2021-07-21 10:09:50|743333.9|742333.9|743335.6|742335.6|743335.6|742335.6|743322.4|742322.4|17
1626862200000|2021-07-21 10:10:00|743353|742353|743339.4|742339.4|743353|742353|743320.4|742320.4|21
1626862210000|2021-07-21 10:10:10|743338.6|742338.6|743340.5|742340.5|743360.5|742360.5|743338.6|742338.6|22
1626862220000|2021-07-21 10:10:20|743337.5|742337.5|743336.3|742336.3|743337.5|742337.5|743316.2|742316.2|18
1626862230000|2021-07-21 10:10:30|743331.5|742331.5|743333.2|742333.2|743339.5|742339.5|743315.6|742315.6|23
1626862240000|2021-07-21 10:10:40|743335.8|742335.8|743662.8|741662.8|743674.3|742344.8|743139.1|741658.8|29
1626862250000|2021-07-21 10:10:50|743680|741680|743202.3|742202.3|743734.5|742229.9|743188.4|741680|32
1626862260000|2021-07-21 10:11:00|743201.3|742201.3|743514.4|741514.4|743514.4|742206.3|742999.2|741495.1|32
1626862270000|2021-07-21 10:11:10|743514.1|741514.1|743087.8|742087.8|743514.7|742087.8|742986.7|741514.1|30
1626862280000|2021-07-21 10:11:20|743089.9|742089.9|743016.9|742016.9|743115.2|742115.2|742984.5|741984.5|32
1626862290000|2021-07-21 10:11:30|743005.2|742005.2|743042.3|742042.3|743049.2|742049.2|743005.2|742005.2|28
1626862300000|2021-07-21 10:11:40|743042.1|742042.1|743054.3|742054.3|743058.4|742058.4|743032.7|742032.7|26
1626862310000|2021-07-21 10:11:50|743055.8|742055.8|743026.8|742026.8|743559.3|742061.7|743016.4|741546.3|28
1626862320000|2021-07-21 10:12:00|743027.1|742027.1|743010.9|742010.9|743034.5|742034.5|743007.2|742007.2|23
1626862330000|2021-07-21 10:12:10|743009.7|742009.7|743056|742056|743056|742056|743005.6|742005.6|21
1626862340000|2021-07-21 10:12:20|743055|742055|743050.4|742050.4|743059.8|742059.8|743050.4|742050.4|22
1626862350000|2021-07-21 10:12:30|743050|742050|743058.8|742058.8|743065.1|742065.1|743048.6|742048.6|24
1626862360000|2021-07-21 10:12:40|743056.8|742056.8|743058.9|742058.9|743556.3|742062.6|743050.3|741550.1|31
1626862370000|2021-07-21 10:12:50|743062.2|742062.2|743141.9|742141.9|743149.5|742149.5|743062.2|742062.2|37
1626862380000|2021-07-21 10:13:00|743140.8|742140.8|743183.9|742183.9|743183.9|742183.9|743085.9|742085.9|33
1626862390000|2021-07-21 10:13:10|743192|742192|743146.6|742146.6|743217.7|742217.7|743142.7|742142.7|36
1626862400000|2021-07-21 10:13:20|743152.7|742152.7|743222.1|742222.1|743222.1|742222.1|743151.7|742151.7|36
1626862410000|2021-07-21 10:13:30|743225.1|742225.1|743251.9|742251.9|743252.5|742252.5|743218.5|742218.5|33
1626862420000|2021-07-21 10:13:40|743250.4|742250.4|743305.2|742305.2|743305.2|742305.2|743245.6|742245.6|31
1626862430000|2021-07-21 10:13:50|743305|742305|743184.1|742184.1|743305.6|742305.6|743169.7|742169.7|30
1626862440000|2021-07-21 10:14:00|743182.8|742182.8|743186.9|742186.9|743188.1|742188.1|743180.1|742180.1|24
1626862450000|2021-07-21 10:14:10|743185.9|742185.9|743168|742168|743185.9|742185.9|743168|742168|30
1626862460000|2021-07-21 10:14:20|743167|742167|743177.6|742177.6|743183|742183|743142.7|742142.7|30
1626862470000|2021-07-21 10:14:30|743178.2|742178.2|743187.3|742187.3|743189.3|742189.3|743176.7|742176.7|28
1626862480000|2021-07-21 10:14:40|743185.7|742185.7|743066.6|742066.6|743186|742186|743066.6|742066.6|36
1626862490000|2021-07-21 10:14:50|743078.3|742078.3|743129.9|742129.9|743577.5|742129.9|743072.8|741571.6|24
1626862500000|2021-07-21 10:15:00|743131.3|742131.3|743140.4|742140.4|743165.2|742165.2|743122.5|742122.5|36
1626862510000|2021-07-21 10:15:10|743140.2|742140.2|743137|742137|743166.2|742166.2|743134.4|742134.4|35
1626862520000|2021-07-21 10:15:20|743137.6|742137.6|743064.4|742064.4|743137.6|742137.6|743057.7|742057.7|30
1626862530000|2021-07-21 10:15:30|743063.5|742063.5|743088.7|742088.7|743089|742089|743060.3|742060.3|26
1626862540000|2021-07-21 10:15:40|743076|742076|743180.2|742180.2|743180.2|742180.2|743076|742076|33
1626862550000|2021-07-21 10:15:50|743172|742172|743177.3|742177.3|743180.5|742180.5|743157.5|742157.5|28
1626862560000|2021-07-21 10:16:00|743174.6|742174.6|743193.9|742193.9|743195.3|742195.3|743174.6|742174.6|26
1626862570000|2021-07-21 10:16:10|743194.1|742194.1|743183.6|742183.6|743194.5|742194.5|743177.1|742177.1|25
1626862580000|2021-07-21 10:16:20|743182.1|742182.1|743133.1|742133.1|743182.8|742182.8|743133.1|742133.1|33
1626862590000|2021-07-21 10:16:30|743132.6|742132.6|743091.2|742091.2|743149.7|742149.7|743084.7|742084.7|36
1626862600000|2021-07-21 10:16:40|743086.8|742086.8|743166.8|742166.8|743179|742179|743086.8|742086.8|29
1626862610000|2021-07-21 10:16:50|743166.9|742166.9|743191.1|742191.1|743191.1|742191.1|743166.9|742166.9|24
1626862620000|2021-07-21 10:17:00|743190.8|742190.8|743181.4|742181.4|743190.8|742190.8|743179.5|742179.5|29
1626862630000|2021-07-21 10:17:10|743182.6|742182.6|743329.5|742329.5|743342.2|742342.2|743181.5|742181.5|38
1626862640000|2021-07-21 10:17:20|743331|742331|743330.8|742330.8|743345.9|742345.9|743329.6|742329.6|25
1626862650000|2021-07-21 10:17:30|743331.8|742331.8|743380.9|742380.9|743386.4|742386.4|743331.8|742331.8|32
1626862660000|2021-07-21 10:17:40|743380.4|742380.4|743367.7|742367.7|743381.9|742381.9|743331.5|742331.5|29
1626862670000|2021-07-21 10:17:50|743368|742368|743397.5|742397.5|743402.2|742402.2|743368|742368|29
1626862680000|2021-07-21 10:18:00|743399.2|742399.2|743350.5|742350.5|743402.5|742402.5|743332.6|742332.6|32
1626862690000|2021-07-21 10:18:10|743348.5|742348.5|743357.4|742357.4|743362.3|742362.3|743346.4|742346.4|27
1626862700000|2021-07-21 10:18:20|743363.1|742363.1|743389|742389|743389|742389|743352.1|742352.1|31
1626862710000|2021-07-21 10:18:30|743380.5|742380.5|743370.6|742370.6|743399.9|742399.9|743362.4|742362.4|31
1626862720000|2021-07-21 10:18:40|743370.1|742370.1|743353.2|742353.2|743370.1|742370.1|743337.6|742337.6|26
1626862730000|2021-07-21 10:18:50|743353.7|742353.7|743353.4|742353.4|743354.5|742354.5|743345.2|742345.2|27
1626862740000|2021-07-21 10:19:00|743350.3|742350.3|743332.3|742332.3|743350.3|742350.3|743328.5|742328.5|20
1626862750000|2021-07-21 10:19:10|743323.5|742323.5|743333.5|742333.5|743333.5|742333.5|743323.5|742323.5|19
1626862760000|2021-07-21 10:19:20|743332|742332|743335|742335|743337.5|742337.5|743332|742332|14
1626862770000|2021-07-21 10:19:30|743336|742336|743318.2|742318.2|743336|742336|743318|742318|15
1626862780000|2021-07-21 10:19:40|743318.3|742318.3|743323.8|742323.8|743328.9|742328.9|743318.2|742318.2|15
1626862790000|2021-07-21 10:19:50|743324.5|742324.5|743220|742220|743331.3|742331.3|743206|742206|27
1626862800000|2021-07-21 10:20:00|743231.1|742231.1|743246.9|742246.9|743246.9|742246.9|743208.3|742208.3|30
1626862810000|2021-07-21 10:20:10|743247.3|742247.3|743310|742310|743312|742312|743243.6|742243.6|27
1626862820000|2021-07-21 10:20:20|743309.7|742309.7|743269.1|742269.1|743318.6|742318.6|743269.1|742269.1|26
1626862830000|2021-07-21 10:20:30|743279.2|742279.2|743219.2|742219.2|743279.2|742279.2|743218.7|742218.7|31
1626862840000|2021-07-21 10:20:40|743218.9|742218.9|743254.2|742254.2|743289|742289|743218.9|742218.9|24
1626862850000|2021-07-21 10:20:50|743255.3|742255.3|743234.6|742234.6|743257.7|742257.7|743219.3|742219.3|28
1626862860000|2021-07-21 10:21:00|743231.9|742231.9|743236.8|742236.8|743236.8|742236.8|743225|742225|17
1626862870000|2021-07-21 10:21:10|743238.2|742238.2|743238.5|742238.5|743271.4|742271.4|743233.9|742233.9|21
1626862880000|2021-07-21 10:21:20|743237|742237|743225.9|742225.9|743255.4|742255.4|743221.7|742221.7|31
1626862890000|2021-07-21 10:21:30|743225.2|742225.2|743245.1|742245.1|743249.8|742249.8|743220|742220|28
1626862900000|2021-07-21 10:21:40|743237.9|742237.9|743250.7|742250.7|743264|742264|743237.9|742237.9|20
1626862910000|2021-07-21 10:21:50|743251.3|742251.3|743312.1|742312.1|743312.1|742312.1|743251.1|742251.1|22
1626862920000|2021-07-21 10:22:00|743310.6|742310.6|743296.9|742296.9|743316.9|742316.9|743294.6|742294.6|27
1626862930000|2021-07-21 10:22:10|743297.3|742297.3|743264.6|742264.6|743301.6|742301.6|743263.5|742263.5|22
1626862940000|2021-07-21 10:22:20|743263.4|742263.4|743266.5|742266.5|743273.4|742273.4|743263.1|742263.1|22
1626862950000|2021-07-21 10:22:30|743263.3|742263.3|743256.6|742256.6|743267.5|742267.5|743255.8|742255.8|17
1626862960000|2021-07-21 10:22:40|743259.5|742259.5|743316.9|742316.9|743316.9|742316.9|743256.8|742256.8|27
1626862970000|2021-07-21 10:22:50|743314|742314|743312.2|742312.2|743320.2|742320.2|743311.2|742311.2|13
1626862980000|2021-07-21 10:23:00|743312.5|742312.5|743316.2|742316.2|743321.9|742321.9|743312.5|742312.5|23
1626862990000|2021-07-21 10:23:10|743317.3|742317.3|743318.2|742318.2|743318.6|742318.6|743308.8|742308.8|17
1626863000000|2021-07-21 10:23:20|743318.6|742318.6|743314.8|742314.8|743319.8|742319.8|743289.3|742289.3|11
1626863010000|2021-07-21 10:23:30|743320.2|742320.2|743353.4|742353.4|743354.3|742354.3|743319.3|742319.3|32
1626863020000|2021-07-21 10:23:40|743354.4|742354.4|743339.8|742339.8|743355.4|742355.4|743339.6|742339.6|22
1626863030000|2021-07-21 10:23:50|743341.1|742341.1|743376.9|742376.9|743376.9|742376.9|743338.5|742338.5|30
1626863040000|2021-07-21 10:24:00|743383.3|742383.3|743387.6|742387.6|743387.6|742387.6|743377.5|742377.5|19
1626863050000|2021-07-21 10:24:10|743385.5|742385.5|743403.7|742403.7|743409.3|742409.3|743376.6|742376.6|33
1626863060000|2021-07-21 10:24:20|743412.6|742412.6|743583.5|742583.5|743589.1|742589.1|743412|742412|26
1626863070000|2021-07-21 10:24:30|743579.5|742579.5|743513.1|742513.1|743579.5|742579.5|743502.1|742502.1|32
1626863080000|2021-07-21 10:24:40|743514.4|742514.4|743526.9|742526.9|743528.6|742528.6|743509.3|742509.3|27
1626863090000|2021-07-21 10:24:50|743527.6|742527.6|743535.4|742535.4|743543.7|742543.7|743525.5|742525.5|28
1626863100000|2021-07-21 10:25:00|743532.2|742532.2|743552.4|742552.4|743562.8|742562.8|743530.1|742530.1|23
1626863110000|2021-07-21 10:25:10|743553.7|742553.7|743479.8|742479.8|743554.1|742554.1|743466.1|742466.1|25
1626863120000|2021-07-21 10:25:20|743485.7|742485.7|743476.2|742476.2|743487.4|742487.4|743471.5|742471.5|30
1626863130000|2021-07-21 10:25:30|743476.3|742476.3|743466|742466|743476.8|742476.8|743460.9|742460.9|28
1626863140000|2021-07-21 10:25:40|743466.6|742466.6|743434.1|742434.1|743469.7|742469.7|743433.3|742433.3|24
1626863150000|2021-07-21 10:25:50|743439.6|742439.6|743478.2|742478.2|743478.2|742478.2|743418.5|742418.5|27
1626863160000|2021-07-21 10:26:00|743486.2|742486.2|743487.5|742487.5|743503.1|742503.1|743476.3|742476.3|23
1626863170000|2021-07-21 10:26:10|743487.8|742487.8|743479.6|742479.6|743488.1|742488.1|743479.3|742479.3|18
1626863180000|2021-07-21 10:26:20|743486.5|742486.5|743460.7|742460.7|743486.5|742486.5|743445.1|742445.1|29
1626863190000|2021-07-21 10:26:30|743460.5|742460.5|743504.7|742504.7|743505|742505|743460.5|742460.5|28
1626863200000|2021-07-21 10:26:40|743503.6|742503.6|743501.8|742501.8|743526.6|742526.6|743498|742498|34
1626863210000|2021-07-21 10:26:50|743501.4|742501.4|743498|742498|743506.8|742506.8|743469.3|742469.3|26
1626863220000|2021-07-21 10:27:00|743496.8|742496.8|743498|742498|743537.7|742537.7|743478.3|742478.3|30
1626863230000|2021-07-21 10:27:10|743499.6|742499.6|743498.2|742498.2|743503.8|742503.8|743492.1|742492.1|26
1626863240000|2021-07-21 10:27:20|743498|742498|743509.3|742509.3|743509.6|742509.6|743495.6|742495.6|34
1626863250000|2021-07-21 10:27:30|743506.4|742506.4|743526.7|742526.7|743528.4|742528.4|743506.4|742506.4|36
1626863260000|2021-07-21 10:27:40|743529.6|742529.6|743516.9|742516.9|743537.3|742537.3|743504.6|742504.6|33
1626863270000|2021-07-21 10:27:50|743516.7|742516.7|743518.6|742518.6|743529.2|742529.2|743511.3|742511.3|26
1626863280000|2021-07-21 10:28:00|743520|742520|743512.1|742512.1|743526.8|742526.8|743502.5|742502.5|34
1626863290000|2021-07-21 10:28:10|743511.4|742511.4|743509.2|742509.2|743524.5|742524.5|743508.6|742508.6|18
1626863300000|2021-07-21 10:28:20|743508.6|742508.6|743463|742463|743509.3|742509.3|743451.5|742451.5|23
1626863310000|2021-07-21 10:28:30|743462.8|742462.8|743491.8|742491.8|743497.5|742497.5|743456.6|742456.6|20
1626863320000|2021-07-21 10:28:40|743490.7|742490.7|743382.3|742382.3|743902.4|742492.5|743379.6|741899.2|26
1626863330000|2021-07-21 10:28:50|743381.2|742381.2|743258.7|742258.7|743381.2|742381.2|743248.5|742248.5|36
1626863340000|2021-07-21 10:29:00|743257.2|742257.2|743264.9|742264.9|743274.4|742274.4|743252.8|742252.8|24
1626863350000|2021-07-21 10:29:10|743264.6|742264.6|743621.5|741621.5|743621.5|742266.4|743139.4|741621.5|28
1626863360000|2021-07-21 10:29:20|743611.2|741611.2|743122.5|742122.5|743612.8|742129.1|743100.3|741607.6|36
1626863370000|2021-07-21 10:29:30|743121.7|742121.7|743109.2|742109.2|743121.7|742121.7|743101|742101|27
1626863380000|2021-07-21 10:29:40|743106.8|742106.8|743138.2|742138.2|743138.2|742138.2|743105.7|742105.7|32
1626863390000|2021-07-21 10:29:50|743138.6|742138.6|743147.6|742147.6|743157.9|742157.9|743136|742136|29
1626863400000|2021-07-21 10:30:00|743147.2|742147.2|743121.5|742121.5|743165.6|742165.6|743121.5|742121.5|26
1626863410000|2021-07-21 10:30:10|743125|742125|743139.7|742139.7|743150.7|742150.7|743125|742125|24
1626863420000|2021-07-21 10:30:20|743139.4|742139.4|743173|742173|743174|742174|743138.1|742138.1|22
1626863430000|2021-07-21 10:30:30|743175.5|742175.5|743167|742167|743198.9|742198.9|743156.3|742156.3|29
1626863440000|2021-07-21 10:30:40|743168.6|742168.6|743153.6|742153.6|743176.3|742176.3|743136|742136|30
1626863450000|2021-07-21 10:30:50|743177.1|742177.1|743200.8|742200.8|743203.5|742203.5|743177.1|742177.1|24
1626863460000|2021-07-21 10:31:00|743195.9|742195.9|743166.5|742166.5|743212.6|742212.6|743162|742162|25
1626863470000|2021-07-21 10:31:10|743171.7|742171.7|743179.5|742179.5|743179.5|742179.5|743156.4|742156.4|21
1626863480000|2021-07-21 10:31:20|743170.8|742170.8|743191.2|742191.2|743192.6|742192.6|743168.1|742168.1|19
1626863490000|2021-07-21 10:31:30|743195.3|742195.3|743170.9|742170.9|743197|742197|743168.9|742168.9|19
1626863500000|2021-07-21 10:31:40|743172.6|742172.6|743202|742202|743209|742209|743172.4|742172.4|21
1626863510000|2021-07-21 10:31:50|743206.8|742206.8|743196.3|742196.3|743206.8|742206.8|743190.9|742190.9|19
1626863520000|2021-07-21 10:32:00|743196.6|742196.6|743254.3|742254.3|743272.4|742272.4|743196.3|742196.3|15
1626863530000|2021-07-21 10:32:10|743254.2|742254.2|743260.7|742260.7|743261.3|742261.3|743228.7|742228.7|32
1626863540000|2021-07-21 10:32:20|743262.5|742262.5|743265.5|742265.5|743268.7|742268.7|743258|742258|26
1626863550000|2021-07-21 10:32:30|743261|742261|743261.1|742261.1|743271.1|742271.1|743246.9|742246.9|25
1626863560000|2021-07-21 10:32:40|743256.3|742256.3|743376.4|742376.4|743385|742385|743256.3|742256.3|33
1626863570000|2021-07-21 10:32:50|743376.8|742376.8|743384.8|742384.8|743389.2|742389.2|743376.1|742376.1|25
1626863580000|2021-07-21 10:33:00|743382.5|742382.5|743386.5|742386.5|743405.8|742405.8|743382.5|742382.5|31
1626863590000|2021-07-21 10:33:10|743381.9|742381.9|743362.1|742362.1|743383.6|742383.6|743356.1|742356.1|34
1626863600000|2021-07-21 10:33:20|743364.7|742364.7|743381.8|742381.8|743385.1|742385.1|743363.8|742363.8|29
1626863610000|2021-07-21 10:33:30|743383.5|742383.5|743402.3|742402.3|743402.3|742402.3|743374.3|742374.3|32
1626863620000|2021-07-21 10:33:40|743412.3|742412.3|743396.5|742396.5|743422.3|742422.3|743396.5|742396.5|22
1626863630000|2021-07-21 10:33:50|743399|742399|743396.5|742396.5|743403.3|742403.3|743389.7|742389.7|29
1626863640000|2021-07-21 10:34:00|743396.8|742396.8|743461.8|742461.8|743470.2|742470.2|743396.8|742396.8|36
1626863650000|2021-07-21 10:34:10|743461.4|742461.4|743445.9|742445.9|743463|742463|743408.7|742408.7|39
1626863660000|2021-07-21 10:34:20|743456.1|742456.1|743504.8|742504.8|743509.6|742509.6|743439.3|742439.3|34
1626863670000|2021-07-21 10:34:30|743503.2|742503.2|743517.4|742517.4|743517.4|742517.4|743497.9|742497.9|30
1626863680000|2021-07-21 10:34:40|743517.1|742517.1|743513.7|742513.7|743519.7|742519.7|743505.3|742505.3|35
1626863690000|2021-07-21 10:34:50|743513.6|742513.6|743509.9|742509.9|743521|742521|743508.4|742508.4|30
1626863700000|2021-07-21 10:35:00|743510.2|742510.2|743454.5|742454.5|743968.1|742510.2|743454.5|741968.1|32
1626863710000|2021-07-21 10:35:10|743455.6|742455.6|743416.5|742416.5|743455.6|742455.6|743408.8|742408.8|37
1626863720000|2021-07-21 10:35:20|743416|742416|743438|742438|743446.9|742446.9|743416|742416|33
1626863730000|2021-07-21 10:35:30|743438.2|742438.2|743452.7|742452.7|743462|742462|743431.8|742431.8|27
1626863740000|2021-07-21 10:35:40|743453.6|742453.6|743451.3|742451.3|743460.5|742460.5|743451.1|742451.1|26
1626863750000|2021-07-21 10:35:50|743450.2|742450.2|743454.4|742454.4|743456.7|742456.7|743443.2|742443.2|15
1626863760000|2021-07-21 10:36:00|743453.9|742453.9|743456.8|742456.8|743462.4|742462.4|743450.7|742450.7|19
1626863770000|2021-07-21 10:36:10|743474.6|742474.6|743496.6|742496.6|743502.2|742502.2|743470.9|742470.9|18
1626863780000|2021-07-21 10:36:20|743502.8|742502.8|743464|742464|743502.8|742502.8|743456.7|742456.7|29
1626863790000|2021-07-21 10:36:30|743464.9|742464.9|743451.4|742451.4|743467.4|742467.4|743445.9|742445.9|29
1626863800000|2021-07-21 10:36:40|743453.1|742453.1|743456|742456|743463.4|742463.4|743448.7|742448.7|24
1626863810000|2021-07-21 10:36:50|743455.7|742455.7|743479.4|742479.4|743483|742483|743455.7|742455.7|32
1626863820000|2021-07-21 10:37:00|743479.9|742479.9|744031.7|742031.7|744038.9|742541.2|743476.1|742007.8|33
1626863830000|2021-07-21 10:37:10|744036.6|742036.6|743520.9|742520.9|744040.5|742520.9|743519.7|742026.6|36
1626863840000|2021-07-21 10:37:20|743521.8|742521.8|743526.7|742526.7|743528.4|742528.4|743517.9|742517.9|24
1626863850000|2021-07-21 10:37:30|743523.3|742523.3|743554.9|742554.9|743554.9|742554.9|743523.3|742523.3|26
1626863860000|2021-07-21 10:37:40|743559.8|742559.8|743537.7|742537.7|744043.8|742565.2|743535.9|742043.6|31
1626863870000|2021-07-21 10:37:50|743535.9|742535.9|743547.9|742547.9|743552.2|742552.2|743535.6|742535.6|26
1626863880000|2021-07-21 10:38:00|743548.7|742548.7|743596|742596|743604.8|742604.8|743516|742516|32
1626863890000|2021-07-21 10:38:10|743600.5|742600.5|743613.8|742613.8|743613.9|742613.9|743591.5|742591.5|34
1626863900000|2021-07-21 10:38:20|743611.1|742611.1|743592.7|742592.7|744087.1|742615.2|743582.5|742084.9|34
1626863910000|2021-07-21 10:38:30|743596|742596|744113.7|742113.7|744121.3|742620.5|743588.9|742088.2|29
1626863920000|2021-07-21 10:38:40|744113.9|742113.9|743616.7|742616.7|744127.4|742616.7|743588.3|742112.4|28
1626863930000|2021-07-21 10:38:50|743609.1|742609.1|744084.6|742084.6|744099.5|742609.1|743576.2|742071.4|31
1626863940000|2021-07-21 10:39:00|744081.7|742081.7|743607.5|742607.5|744086.7|742611.5|743601.7|742064.7|31
1626863950000|2021-07-21 10:39:10|743608.7|742608.7|743611.5|742611.5|743613.3|742613.3|743606.9|742606.9|16
1626863960000|2021-07-21 10:39:20|743611.6|742611.6|743603.3|742603.3|744094.4|742612.5|743590.2|742078.1|21
1626863970000|2021-07-21 10:39:30|743604.3|742604.3|743616.6|742616.6|743616.7|742616.7|743601.1|742601.1|17
1626863980000|2021-07-21 10:39:40|743617.9|742617.9|743615.3|742615.3|743619.5|742619.5|743608.9|742608.9|19
1626863990000|2021-07-21 10:39:50|743609.2|742609.2|743630.8|742630.8|744133|742635.1|743609.2|742133|31
1626864000000|2021-07-21 10:40:00|743615.8|742615.8|743616.6|742616.6|743620.4|742620.4|743607.6|742607.6|26
1626864010000|2021-07-21 10:40:10|743615.8|742615.8|743620.2|742620.2|743623.2|742623.2|743615.5|742615.5|14
1626864020000|2021-07-21 10:40:20|743619.7|742619.7|743602.3|742602.3|743626|742626|743598.2|742598.2|24
1626864030000|2021-07-21 10:40:30|743610|742610|744094.9|742094.9|744094.9|742613.4|743589.2|742094.9|25
1626864040000|2021-07-21 10:40:40|744081.3|742081.3|743590.6|742590.6|744092.9|742611.1|743589.1|742081.3|22
1626864050000|2021-07-21 10:40:50|743591.7|742591.7|743600.7|742600.7|743605.9|742605.9|743591.7|742591.7|24
1626864060000|2021-07-21 10:41:00|743568.2|742568.2|743531.6|742531.6|743568.2|742568.2|743520.4|742520.4|30
1626864070000|2021-07-21 10:41:10|743531.4|742531.4|743566.5|742566.5|743568.5|742568.5|743527|742527|37
1626864080000|2021-07-21 10:41:20|743562.7|742562.7|743540.2|742540.2|744060.7|742576.2|743526.4|742024.1|33
1626864090000|2021-07-21 10:41:30|743538.8|742538.8|744035.9|742035.9|744035.9|742541.8|743520.5|742035.9|22
1626864100000|2021-07-21 10:41:40|743530.9|742530.9|743523.7|742523.7|744069.2|742563.5|743517.4|742024|35
1626864110000|2021-07-21 10:41:50|743521.5|742521.5|743542.7|742542.7|743546|742546|743519.4|742519.4|26
1626864120000|2021-07-21 10:42:00|743539.3|742539.3|744055.4|742055.4|744058.7|742555.4|743539.2|742055.2|30
1626864130000|2021-07-21 10:42:10|744053.5|742053.5|744053.4|742053.4|744059.1|742059.1|744051.5|742051.5|24
1626864140000|2021-07-21 10:42:20|744053.6|742053.6|743521.5|742521.5|744053.6|742529.1|743513.5|742041.1|29
1626864150000|2021-07-21 10:42:30|743540.4|742540.4|744044.9|742044.9|744050.3|742542.4|743534.8|742038.9|29
1626864160000|2021-07-21 10:42:40|744043.5|742043.5|743510.9|742510.9|744069.9|742554.4|743499.8|742017.5|38
1626864170000|2021-07-21 10:42:50|743508.5|742508.5|743534.1|742534.1|743535.4|742535.4|743506.8|742506.8|27
1626864180000|2021-07-21 10:43:00|743534|742534|743531.7|742531.7|743534.9|742534.9|743528.3|742528.3|22
1626864190000|2021-07-21 10:43:10|743533.1|742533.1|743536.2|742536.2|743536.2|742536.2|743525.6|742525.6|24
1626864200000|2021-07-21 10:43:20|743534.7|742534.7|743524.9|742524.9|743535.8|742535.8|743515.3|742515.3|34
1626864210000|2021-07-21 10:43:30|743521.5|742521.5|743553.8|742553.8|744057.5|742580.3|743510.5|742053.4|33
1626864220000|2021-07-21 10:43:40|744053.8|742053.8|744037.8|742037.8|744056|742553.8|743526.3|742031.2|29
1626864230000|2021-07-21 10:43:50|744027|742027|743498.8|742498.8|744034.8|742531.9|743492.3|741990.7|25
1626864240000|2021-07-21 10:44:00|743507.6|742507.6|744032.7|742032.7|744032.7|742528.4|743501.6|742011.7|31
1626864250000|2021-07-21 10:44:10|743527.3|742527.3|743531.3|742531.3|744038.6|742531.3|743517.6|742028.3|31
1626864260000|2021-07-21 10:44:20|743532.1|742532.1|744061.5|742061.5|744061.5|742561.3|743532.1|742050|27
1626864270000|2021-07-21 10:44:30|744064.6|742064.6|744068.6|742068.6|744068.6|742581.1|743556.4|742058.4|28
1626864280000|2021-07-21 10:44:40|744067.8|742067.8|744052|742052|744080.6|742574.9|743548.2|742052|34
1626864290000|2021-07-21 10:44:50|744037.8|742037.8|744049.9|742049.9|744053.1|742053.1|744037.8|742037.8|26
1626864300000|2021-07-21 10:45:00|744050.5|742050.5|744067.5|742067.5|744067.5|742573|743549.7|742050.3|26
1626864310000|2021-07-21 10:45:10|744059.1|742059.1|744064.8|742064.8|744070.8|742070.8|744058.5|742058.5|23
1626864320000|2021-07-21 10:45:20|744063.2|742063.2|744026.4|742026.4|744063.7|742544.9|743527.3|742024.3|30
1626864330000|2021-07-21 10:45:30|744026.7|742026.7|743546.5|742546.5|744040.5|742556.9|743534.4|742025|28
1626864340000|2021-07-21 10:45:40|743540.8|742540.8|744002.9|742002.9|744022.7|742546.5|743494.1|742002.9|34
1626864350000|2021-07-21 10:45:50|744002.3|742002.3|744002.7|742002.7|744005.5|742005.5|744001.5|742001.5|28
1626864360000|2021-07-21 10:46:00|744002.4|742002.4|743559|742559|744003.7|742573.9|743501.7|742001.3|33
1626864370000|2021-07-21 10:46:10|743568.3|742568.3|743555.2|742555.2|744046.5|742568.3|743538.9|742034.5|30
1626864380000|2021-07-21 10:46:20|743557.9|742557.9|743550.9|742550.9|744067|742565|743545.2|742067|25
1626864390000|2021-07-21 10:46:30|743552.7|742552.7|743517.9|742517.9|743552.7|742552.7|743514|742514|33
1626864400000|2021-07-21 10:46:40|743526.1|742526.1|743605.2|742605.2|744071.4|742605.2|743517|742051.5|28
1626864410000|2021-07-21 10:46:50|743579.7|742579.7|743605.7|742605.7|744104.9|742647.3|743579.7|742102.6|37
1626864420000|2021-07-21 10:47:00|743598|742598|743656.7|742656.7|744116.8|742656.7|743594.6|742095.8|34
1626864430000|2021-07-21 10:47:10|743616.7|742616.7|743634.3|742634.3|743634.8|742634.8|743603.7|742603.7|36
1626864440000|2021-07-21 10:47:20|743630.9|742630.9|743609.5|742609.5|744125.7|742630.9|743601.4|742123.4|37
1626864450000|2021-07-21 10:47:30|743612.4|742612.4|743623.2|742623.2|743645|742645|743587.5|742587.5|32
1626864460000|2021-07-21 10:47:40|743614|742614|743619|742619|743637.6|742637.6|743600.6|742600.6|26
1626864470000|2021-07-21 10:47:50|743623|742623|743614.5|742614.5|743650.3|742650.3|743588.7|742588.7|28
1626864480000|2021-07-21 10:48:00|743604.4|742604.4|743602.1|742602.1|743669.2|742669.2|743596.4|742596.4|31
1626864490000|2021-07-21 10:48:10|743600.4|742600.4|743580.1|742580.1|743614.1|742614.1|743580.1|742580.1|33
1626864500000|2021-07-21 10:48:20|743583.6|742583.6|743651.5|742651.5|743658.1|742658.1|743583.6|742583.6|32
1626864510000|2021-07-21 10:48:30|743656|742656|743624.1|742624.1|744105.4|742678.1|743614.1|742103.7|31
1626864520000|2021-07-21 10:48:40|743623.8|742623.8|743607.1|742607.1|744128.6|742641|743602.5|742128.6|22
1626864530000|2021-07-21 10:48:50|743600|742600|743614.7|742614.7|743638.6|742638.6|743599.5|742599.5|31
1626864540000|2021-07-21 10:49:00|744119.8|742119.8|744116.2|742116.2|744119.8|742639.7|743597.6|742085.9|40
1626864550000|2021-07-21 10:49:10|743652.7|742652.7|743575.3|742575.3|744108.9|742652.7|743575.3|742091|35
1626864560000|2021-07-21 10:49:20|743575.5|742575.5|743608.5|742608.5|744082.8|742630.4|743575.5|742071.9|35
1626864570000|2021-07-21 10:49:30|743609|742609|743595.2|742595.2|744135.6|742654.2|743589.9|742085.3|38
1626864580000|2021-07-21 10:49:40|743587.2|742587.2|744110.3|742110.3|744115.4|742618.1|743557.1|742065|30
1626864590000|2021-07-21 10:49:50|744102.1|742102.1|743665.8|742665.8|744181.3|742677|743618.9|742102.1|22
1626864600000|2021-07-21 10:50:00|743666.5|742666.5|743674.8|742674.8|744193.6|742689|743666.4|742171.1|20
1626864610000|2021-07-21 10:50:10|743682.1|742682.1|743683.9|742683.9|743686.6|742686.6|743675|742675|17
1626864620000|2021-07-21 10:50:20|743683.7|742683.7|743625.6|742625.6|744126.3|742684.6|743623.9|742117.9|21
1626864630000|2021-07-21 10:50:30|743632.5|742632.5|743649|742649|744142.7|742649|743619.7|742122|34
1626864640000|2021-07-21 10:50:40|743641.5|742641.5|743688.2|742688.2|744162.1|742706.8|743640.1|742144.7|32
1626864650000|2021-07-21 10:50:50|744201.6|742201.6|743702.3|742702.3|744215.3|742714.8|743687.5|742201.6|24
1626864660000|2021-07-21 10:51:00|743697.7|742697.7|743711.9|742711.9|744214.7|742760.7|743697.7|742214.7|33
1626864670000|2021-07-21 10:51:10|743760.1|742760.1|743710.4|742710.4|744198.8|742762.6|743688.6|742191.9|26
1626864680000|2021-07-21 10:51:20|743723.7|742723.7|743717.9|742717.9|743724.4|742724.4|743708.3|742708.3|16
1626864690000|2021-07-21 10:51:30|743712.6|742712.6|744359.2|742359.2|744359.2|742861.5|743708.6|742261.7|34
1626864700000|2021-07-21 10:51:40|743851.9|742851.9|743856|742856|743866.2|742866.2|743849.5|742849.5|37
1626864710000|2021-07-21 10:51:50|743858.7|742858.7|744350.1|742350.1|744372.7|742888|743838|742350.1|31
1626864720000|2021-07-21 10:52:00|744357.8|742357.8|743869.2|742869.2|744367.7|742876.1|743860.2|742346.8|32
1626864730000|2021-07-21 10:52:10|743871.6|742871.6|744346.5|742346.5|744348.5|742871.6|743824.1|742336.1|30
1626864740000|2021-07-21 10:52:20|744336.1|742336.1|744330|742330|744349.2|742850.5|743799.5|742320|25
1626864750000|2021-07-21 10:52:30|744325.9|742325.9|743873.1|742873.1|744361.6|742873.5|743845|742325.9|28
1626864760000|2021-07-21 10:52:40|743873.7|742873.7|743911.4|742911.4|744400.3|742911.4|743869.5|742400.3|28
1626864770000|2021-07-21 10:52:50|743882.9|742882.9|743890.5|742890.5|744384|742901.8|743857.8|742372.5|31
1626864780000|2021-07-21 10:53:00|743896.7|742896.7|743899.1|742899.1|744401|742914.5|743872.1|742376.1|32
1626864790000|2021-07-21 10:53:10|743900.6|742900.6|743901.1|742901.1|744394.1|742909.7|743887.1|742386.4|18
1626864800000|2021-07-21 10:53:20|743901.7|742901.7|743859.6|742859.6|744385.7|742908.2|743859.6|742380|26
1626864810000|2021-07-21 10:53:30|743869.3|742869.3|744369.2|742369.2|744385.9|742881.4|743847.7|742350.8|30
1626864820000|2021-07-21 10:53:40|743920.6|742920.6|743943.1|742943.1|743959.1|742959.1|743918.6|742918.6|29
1626864830000|2021-07-21 10:53:50|743940.8|742940.8|743966.8|742966.8|744481|742972|743907.6|742473.8|35
1626864840000|2021-07-21 10:54:00|743964.8|742964.8|743983.3|742983.3|743986|742986|743959.3|742959.3|27
1626864850000|2021-07-21 10:54:10|743984.7|742984.7|744030.5|743030.5|744553.2|743046.6|743981.4|742531.3|31
1626864860000|2021-07-21 10:54:20|744035|743035|744044.2|743044.2|744540.9|743060.3|744035|742527.4|29
1626864870000|2021-07-21 10:54:30|744042.4|743042.4|744482.4|742482.4|744556.5|743068.2|743981.5|742482.4|35
1626864880000|2021-07-21 10:54:40|744483.9|742483.9|744464.4|742464.4|744486.5|742986.1|743964.8|742457.4|29
1626864890000|2021-07-21 10:54:50|744464.9|742464.9|744383.4|742383.4|744493.5|742992.1|743881.9|742383.4|35
1626864900000|2021-07-21 10:55:00|744383.6|742383.6|744374.3|742374.3|744394.8|742876.1|743876.1|742365.7|25
1626864910000|2021-07-21 10:55:10|744372.9|742372.9|744376.7|742376.7|744385.8|742881|743880.6|742369.9|26
1626864920000|2021-07-21 10:55:20|744376.6|742376.6|743910.6|742910.6|744397.4|742919.1|743910.6|742361.3|30
1626864930000|2021-07-21 10:55:30|744422.7|742422.7|744405.7|742405.7|744434.3|742898.5|743898.5|742384.4|34
1626864940000|2021-07-21 10:55:40|744414.4|742414.4|744381|742381|744414.4|742414.4|744369|742369|25
1626864950000|2021-07-21 10:55:50|744378.9|742378.9|744387.6|742387.6|744400.2|742400.2|744378.9|742378.9|29
1626864960000|2021-07-21 10:56:00|744384.4|742384.4|744413.4|742413.4|744427.4|742921.8|743899.2|742384.4|30
1626864970000|2021-07-21 10:56:10|744417.9|742417.9|744438.8|742438.8|744445.5|742943.1|743880|742368.2|34
1626864980000|2021-07-21 10:56:20|743931.7|742931.7|744437.8|742437.8|744452.3|742936.5|743920.7|742412.3|32
1626864990000|2021-07-21 10:56:30|744433.8|742433.8|744415.3|742415.3|744446.6|742913.4|743913.4|742405.4|29
1626865000000|2021-07-21 10:56:40|744410.3|742410.3|743973.5|742973.5|744467.8|742973.5|743929.3|742410.3|33
1626865010000|2021-07-21 10:56:50|743966|742966|744465|742465|744480|742966|743947.3|742440.4|22
1626865020000|2021-07-21 10:57:00|744473.8|742473.8|743958.2|742958.2|744476.6|742970.9|743937.1|742456.6|27
1626865030000|2021-07-21 10:57:10|743959.4|742959.4|743947.2|742947.2|744481.4|742982.3|743940.3|742469.8|25
1626865040000|2021-07-21 10:57:20|743940.1|742940.1|744475.4|742475.4|744495.2|742999.2|743940.1|742431.5|35
1626865050000|2021-07-21 10:57:30|744481.5|742481.5|744471.4|742471.4|744484.4|742484.4|744441.9|742441.9|33
1626865060000|2021-07-21 10:57:40|744452.7|742452.7|743999.1|742999.1|744470|743008.2|743990.2|742452.7|34
1626865070000|2021-07-21 10:57:50|744003.7|743003.7|744467.6|742467.6|744490.2|743003.7|743984.8|742454.4|34
1626865080000|2021-07-21 10:58:00|744466.6|742466.6|744454.6|742454.6|744487.2|742970.3|743936.9|742444.6|38
1626865090000|2021-07-21 10:58:10|744459.3|742459.3|744434.6|742434.6|744459.3|742940.5|743922.7|742426.1|37
1626865100000|2021-07-21 10:58:20|744437|742437|744439.1|742439.1|744449.2|742449.2|744427|742427|30
1626865110000|2021-07-21 10:58:30|744427.9|742427.9|743919.4|742919.4|744442.4|742936.8|743919.4|742423.7|31
1626865120000|2021-07-21 10:58:40|743917.4|742917.4|743922|742922|743941.4|742941.4|743914|742914|31
1626865130000|2021-07-21 10:58:50|743912.7|742912.7|744407.6|742407.6|744409|742915.4|743889.7|742400.5|33
1626865140000|2021-07-21 10:59:00|744403.4|742403.4|743925.4|742925.4|744406.5|742930.4|743916.3|742398.9|31
1626865150000|2021-07-21 10:59:10|743921|742921|744408.5|742408.5|744434.8|742940.3|743909.1|742408.4|37
1626865160000|2021-07-21 10:59:20|744428.9|742428.9|743905.4|742905.4|744428.9|742967.9|743905.4|742404.3|31
1626865170000|2021-07-21 10:59:30|743927.8|742927.8|743921.4|742921.4|744412.9|742932.2|743902.3|742410.9|38
1626865180000|2021-07-21 10:59:40|743921.9|742921.9|744398.2|742398.2|744412.8|742926.1|743916.3|742391.8|30
1626865190000|2021-07-21 10:59:50|744399|742399|744400.9|742400.9|744409.2|742914.8|743914.8|742390.3|25
1626865200000|2021-07-21 11:00:00|744425.9|742425.9|743932|742932|744425.9|742937.9|743912.5|742407.7|28
1626865210000|2021-07-21 11:00:10|743928.9|742928.9|744483|742483|744488.3|742935.8|743928.9|742468.2|24
1626865220000|2021-07-21 11:00:20|744486.1|742486.1|744486.2|742486.2|744512.3|742512.3|744486.1|742486.1|15
1626865230000|2021-07-21 11:00:30|744488.8|742488.8|744493.7|742493.7|744511.2|742511.2|744480|742480|26
1626865240000|2021-07-21 11:00:40|744494.2|742494.2|744498.6|742498.6|744502.4|742502.4|744486.5|742486.5|22
1626865250000|2021-07-21 11:00:50|744495.6|742495.6|744490.8|742490.8|744504.5|742504.5|744489.3|742489.3|19
1626865260000|2021-07-21 11:01:00|744494.3|742494.3|744490.3|742490.3|744506|742506|744489.1|742489.1|16
1626865270000|2021-07-21 11:01:10|744488.3|742488.3|744493.1|742493.1|744493.1|742493.1|744483.1|742483.1|20
1626865280000|2021-07-21 11:01:20|744492.9|742492.9|744495.7|742495.7|744506.6|742506.6|744488.3|742488.3|19
1626865290000|2021-07-21 11:01:30|744496.5|742496.5|744490.4|742490.4|744503|742503|744490.4|742490.4|17
1626865300000|2021-07-21 11:01:40|744495.4|742495.4|744000.8|743000.8|744495.4|743007|743996.3|742493.5|22
1626865310000|2021-07-21 11:01:50|744001.7|743001.7|743991.5|742991.5|744508.2|743004.1|743978.7|742463.3|23
1626865320000|2021-07-21 11:02:00|744465.2|742465.2|744391.2|742391.2|744466|742897.9|743882.5|742387.4|30
1626865330000|2021-07-21 11:02:10|744394.9|742394.9|744431|742431|744443.1|742909.6|743909.6|742392.5|34
1626865340000|2021-07-21 11:02:20|744433.2|742433.2|744429.2|742429.2|744458.1|742964.8|743929.9|742421.9|30
1626865350000|2021-07-21 11:02:30|744427.9|742427.9|744394.6|742394.6|744432.8|742432.8|744390.2|742390.2|35
1626865360000|2021-07-21 11:02:40|744429.2|742429.2|743779.5|742779.5|744429.2|742921.6|743769.9|742384.6|32
1626865370000|2021-07-21 11:02:50|743780.7|742780.7|743797.9|742797.9|743807.4|742807.4|743780.7|742780.7|31
1626865380000|2021-07-21 11:03:00|743816.1|742816.1|743813.1|742813.1|743821.1|742821.1|743779.2|742779.2|26
1626865390000|2021-07-21 11:03:10|743813.3|742813.3|743685.7|742685.7|743818.4|742818.4|743669.1|742669.1|25
1626865400000|2021-07-21 11:03:20|743681.9|742681.9|743607|742607|744101|742695|743566.4|742050.7|29
1626865410000|2021-07-21 11:03:30|743604.4|742604.4|743690.9|742690.9|744152.3|742697.7|743575.9|742143.8|31
1626865420000|2021-07-21 11:03:40|743695.4|742695.4|743726.8|742726.8|744235.1|742729.3|743683.9|742210.7|29
1626865430000|2021-07-21 11:03:50|743726.4|742726.4|743801.4|742801.4|744326.3|742826.7|743722.4|742288.6|35
1626865440000|2021-07-21 11:04:00|743799|742799|744322|742322|744322.9|742851|743799|742315.4|35
1626865450000|2021-07-21 11:04:10|744319.8|742319.8|744338.2|742338.2|744348.2|742842.2|743812.5|742316.3|24
1626865460000|2021-07-21 11:04:20|744325.3|742325.3|743809.9|742809.9|744339.9|742850.8|743794.9|742325.3|35
1626865470000|2021-07-21 11:04:30|743816.8|742816.8|744360.8|742360.8|744360.8|742846.5|743741.2|742334.6|37
1626865480000|2021-07-21 11:04:40|744355.2|742355.2|743832.8|742832.8|744377.5|742895.2|743821.8|742309.6|33
1626865490000|2021-07-21 11:04:50|743831.3|742831.3|743855|742855|744345.7|742867.9|743828.5|742342.3|30
1626865500000|2021-07-21 11:05:00|743857.1|742857.1|744326|742326|744358.4|742859.5|743808.7|742298|32
1626865510000|2021-07-21 11:05:10|744326.9|742326.9|743828.4|742828.4|744356|742858.3|743828.4|742317.6|27
1626865520000|2021-07-21 11:05:20|743832.7|742832.7|744352.7|742352.7|744360.7|742832.7|743827.8|742348.2|27
1626865530000|2021-07-21 11:05:30|744353.1|742353.1|744379.3|742379.3|744379.3|742379.3|744338.4|742338.4|26
1626865540000|2021-07-21 11:05:40|743911.2|742911.2|743934.7|742934.7|744427|742934.7|743871.6|742367.2|36
1626865550000|2021-07-21 11:05:50|743870.9|742870.9|743844.5|742844.5|744376.6|742882.7|743836|742346.9|37
1626865560000|2021-07-21 11:06:00|743848.9|742848.9|743890|742890|744373.8|742917.3|743840|742343.1|34
1626865570000|2021-07-21 11:06:10|743884.4|742884.4|743884.1|742884.1|743889.1|742889.1|743872.7|742872.7|29
1626865580000|2021-07-21 11:06:20|743889.5|742889.5|743880.5|742880.5|744393|742896.7|743864.6|742370.3|30
1626865590000|2021-07-21 11:06:30|743879.6|742879.6|743889.4|742889.4|744382.5|742889.4|743845.4|742325.8|36
1626865600000|2021-07-21 11:06:40|743888.4|742888.4|744389.9|742389.9|744398.9|742911.9|743866.9|742388.7|33
1626865610000|2021-07-21 11:06:50|744399.2|742399.2|743884.4|742884.4|744412.8|742900.7|743866|742363.3|32
1626865620000|2021-07-21 11:07:00|744403.5|742403.5|743900.2|742900.2|744437.6|742922.1|743873.6|742374.2|31
1626865630000|2021-07-21 11:07:10|743897.3|742897.3|744362.1|742362.1|744372|742903|743852.3|742352.4|35
1626865640000|2021-07-21 11:07:20|744360.7|742360.7|744336.2|742336.2|744377.1|742869.1|743840.3|742335.4|22
1626865650000|2021-07-21 11:07:30|744335|742335|744316.8|742316.8|744335|742859.6|743808.4|742312.3|31
1626865660000|2021-07-21 11:07:40|744331.5|742331.5|744329.8|742329.8|744340.2|742830.3|743815.2|742313.4|28
1626865670000|2021-07-21 11:07:50|743825.7|742825.7|744333.6|742333.6|744386.3|742867.5|743825.7|742299.9|32
1626865680000|2021-07-21 11:08:00|744332.4|742332.4|743877.4|742877.4|744388.1|742883.3|743867.4|742326.4|32
1626865690000|2021-07-21 11:08:10|743890.1|742890.1|743906.5|742906.5|744417.8|742908.5|743880.4|742370.8|32
1626865700000|2021-07-21 11:08:20|743900.4|742900.4|743892.5|742892.5|744437.2|742919.9|743865.7|742370.6|31
1626865710000|2021-07-21 11:08:30|744400.3|742400.3|744378.4|742378.4|744435.5|742918.3|743859.5|742370.9|28
1626865720000|2021-07-21 11:08:40|744378.1|742378.1|743848.2|742848.2|744386.3|742870.4|743837.5|742342.6|31
1626865730000|2021-07-21 11:08:50|743850.5|742850.5|743885.7|742885.7|744387|742885.7|743822.1|742334|30
1626865740000|2021-07-21 11:09:00|743869.3|742869.3|743917.8|742917.8|743917.8|742917.8|743861.7|742861.7|29
1626865750000|2021-07-21 11:09:10|743905.1|742905.1|743916.2|742916.2|744417.2|742916.2|743887.7|742394.8|23
1626865760000|2021-07-21 11:09:20|743909.4|742909.4|743887.8|742887.8|744408.4|742909.4|743867.4|742372.3|27
1626865770000|2021-07-21 11:09:30|743885.5|742885.5|744458.8|742458.8|744467.3|742952.7|743885.5|742441.6|33
1626865780000|2021-07-21 11:09:40|744455.5|742455.5|744458.7|742458.7|744459.9|742942.3|743929|742446.9|30
1626865790000|2021-07-21 11:09:50|744455.7|742455.7|744487.3|742487.3|744512.7|743005.2|743934.9|742452.8|25
1626865800000|2021-07-21 11:10:00|744495.7|742495.7|744015.6|743015.6|744513.7|743015.9|743982.4|742470.4|27
1626865810000|2021-07-21 11:10:10|744005.6|743005.6|744518.6|742518.6|744521.2|743013.1|744005.6|742497.5|22
1626865820000|2021-07-21 11:10:20|744514.9|742514.9|744014.4|743014.4|744515.3|743016.1|743993.4|742490.5|30
1626865830000|2021-07-21 11:10:30|744009.7|743009.7|744017.1|743017.1|744516.8|743028|743985.7|742504.6|30
1626865840000|2021-07-21 11:10:40|744510.5|742510.5|744009.8|743009.8|744520.2|743013.7|743989.6|742490.3|32
1626865850000|2021-07-21 11:10:50|744007.6|743007.6|744489.7|742489.7|744518.9|743014.9|743957.2|742451.7|31
1626865860000|2021-07-21 11:11:00|744481.1|742481.1|744479.2|742479.2|744499.3|742985.5|743982.9|742458.8|28
1626865870000|2021-07-21 11:11:10|744478.9|742478.9|743908.5|742908.5|744478.9|742952.7|743903.7|742404|32
1626865880000|2021-07-21 11:11:20|743898.6|742898.6|743899.4|742899.4|744423.7|742908.7|743879.4|742387.1|37
1626865890000|2021-07-21 11:11:30|743896.2|742896.2|744394.9|742394.9|744426|742904.8|743896.2|742392.4|31
1626865900000|2021-07-21 11:11:40|744422.6|742422.6|744415.7|742415.7|744422.6|742875.8|743868.3|742392.4|29
1626865910000|2021-07-21 11:11:50|744423.3|742423.3|744394.1|742394.1|744441.7|742908.7|743879.8|742393.1|29
1626865920000|2021-07-21 11:12:00|744392|742392|743863.6|742863.6|744410.4|742891.9|743835.9|742340.7|30
1626865930000|2021-07-21 11:12:10|743859.1|742859.1|743838.2|742838.2|743862.1|742862.1|743838.2|742838.2|28
1626865940000|2021-07-21 11:12:20|743837.4|742837.4|744363.8|742363.8|744382.5|742860.2|743837.4|742320.4|36
1626865950000|2021-07-21 11:12:30|744354.8|742354.8|744348.1|742348.1|744367.9|742840.2|743840.2|742348.1|28
1626865960000|2021-07-21 11:12:40|744350.6|742350.6|744393.3|742393.3|744393.3|742880.6|743824.7|742342.5|38
1626865970000|2021-07-21 11:12:50|744376.8|742376.8|744327.4|742327.4|744376.8|742864.3|743810.3|742308.5|28
1626865980000|2021-07-21 11:13:00|744328.5|742328.5|743858.4|742858.4|744345.2|742874.8|743855.3|742326.2|31
1626865990000|2021-07-21 11:13:10|743856.6|742856.6|744442.9|742442.9|744459.4|742947.3|743852.2|742377.7|34
1626866000000|2021-07-21 11:13:20|744439.9|742439.9|744449.4|742449.4|744449.6|742449.6|744439.9|742439.9|20
1626866010000|2021-07-21 11:13:30|744445|742445|744460.4|742460.4|744461.5|742461.5|744437.5|742437.5|18
1626866020000|2021-07-21 11:13:40|744453.6|742453.6|744428.2|742428.2|744464.9|742949.3|743921.9|742423.7|25
1626866030000|2021-07-21 11:13:50|743912.5|742912.5|744447.7|742447.7|744456.2|742959.1|743912.5|742425.4|17
1626866040000|2021-07-21 11:14:00|744440.9|742440.9|744445.5|742445.5|744450.5|742949.1|743942.6|742434.3|25
1626866050000|2021-07-21 11:14:10|744455.2|742455.2|744448.9|742448.9|744457.2|742457.2|744444.1|742444.1|30
1626866060000|2021-07-21 11:14:20|744451.1|742451.1|744453.6|742453.6|744466.4|742466.4|744440.6|742440.6|27
1626866070000|2021-07-21 11:14:30|744463.7|742463.7|743916.2|742916.2|744465.3|742933.5|743908.5|742409.2|30
1626866080000|2021-07-21 11:14:40|743921.6|742921.6|744353.1|742353.1|744369.4|742923.1|743832.4|742353.1|31
1626866090000|2021-07-21 11:14:50|744351|742351|743816.5|742816.5|744353.1|742847.3|743800.4|742333.9|30
1626866100000|2021-07-21 11:15:00|743810.6|742810.6|744316|742316|744316|742833.5|743802|742298|28
1626866110000|2021-07-21 11:15:10|744316.8|742316.8|744310|742310|744335.3|742848.2|743805.4|742308|29
1626866120000|2021-07-21 11:15:20|743792.8|742792.8|744360.7|742360.7|744367.1|742807.8|743792.8|742331.9|36
1626866130000|2021-07-21 11:15:30|744350.7|742350.7|744354.9|742354.9|744382.2|742873.5|743839|742333.6|31
1626866140000|2021-07-21 11:15:40|744352.7|742352.7|744342.5|742342.5|744355.2|742355.2|744340.7|742340.7|23
1626866150000|2021-07-21 11:15:50|744337.3|742337.3|743857|742857|744401|742866.1|743850.7|742337.2|39
1626866160000|2021-07-21 11:16:00|743858.4|742858.4|744347.7|742347.7|744385.5|742869.5|743856.5|742347.7|32
1626866170000|2021-07-21 11:16:10|743838|742838|743847.5|742847.5|743853.7|742853.7|743838|742838|23
1626866180000|2021-07-21 11:16:20|743849|742849|743844.8|742844.8|743849.1|742849.1|743839.8|742839.8|20
1626866190000|2021-07-21 11:16:30|743862|742862|743857.7|742857.7|743873.9|742873.9|743833.7|742833.7|32
1626866200000|2021-07-21 11:16:40|743854.4|742854.4|743840.7|742840.7|743854.4|742854.4|743837.7|742837.7|21
1626866210000|2021-07-21 11:16:50|743841.7|742841.7|744354.9|742354.9|744354.9|742876|743841.7|742354.9|24
1626866220000|2021-07-21 11:17:00|744373.7|742373.7|743843.4|742843.4|744373.7|742867.7|743833.8|742361.7|21
1626866230000|2021-07-21 11:17:10|743844.2|742844.2|743848.1|742848.1|743864.7|742864.7|743839.5|742839.5|23
1626866240000|2021-07-21 11:17:20|743848.7|742848.7|743862.8|742862.8|743864.3|742864.3|743839.1|742839.1|23
1626866250000|2021-07-21 11:17:30|743862.2|742862.2|743846.7|742846.7|743863.9|742863.9|743840.7|742840.7|24
1626866260000|2021-07-21 11:17:40|743846.4|742846.4|744328.2|742328.2|744353.6|742846.4|743834.3|742322.9|29
1626866270000|2021-07-21 11:17:50|744327.3|742327.3|744329.3|742329.3|744332.8|742332.8|744323|742323|21
1626866280000|2021-07-21 11:18:00|744328.7|742328.7|744343.8|742343.8|744349.8|742349.8|744328.7|742328.7|24
1626866290000|2021-07-21 11:18:10|744343.9|742343.9|743874|742874|744386.2|742874|743829.8|742332.7|28
1626866300000|2021-07-21 11:18:20|743876.3|742876.3|743877.8|742877.8|743891.5|742891.5|743862.8|742862.8|29
1626866310000|2021-07-21 11:18:30|743881|742881|743864.4|742864.4|743895.2|742895.2|743861.1|742861.1|27
1626866320000|2021-07-21 11:18:40|743866.4|742866.4|743834.5|742834.5|744344.2|742868.4|743832.4|742319.3|28
1626866330000|2021-07-21 11:18:50|743835.7|742835.7|744348.1|742348.1|744356|742835.7|743821.1|742314.7|34
1626866340000|2021-07-21 11:19:00|744351.4|742351.4|743804.4|742804.4|744351.4|742818.7|743791.3|742339.4|34
1626866350000|2021-07-21 11:19:10|743804.2|742804.2|743795.1|742795.1|743815.7|742815.7|743790.8|742790.8|26
1626866360000|2021-07-21 11:19:20|743800.6|742800.6|744198.5|742198.5|744298.9|742800.7|743698.6|742186.9|30
1626866370000|2021-07-21 11:19:30|744201|742201|744198.6|742198.6|744213|742705.1|743682.5|742169|38
1626866380000|2021-07-21 11:19:40|744190.6|742190.6|744168.3|742168.3|744195.6|742717.9|743679.2|742164.9|35
1626866390000|2021-07-21 11:19:50|744166.8|742166.8|744182.5|742182.5|744202.2|742701|743676.2|742166.5|25
1626866400000|2021-07-21 11:20:00|744182.6|742182.6|744245.5|742245.5|744246.2|742775.2|743675.7|742173.3|37
1626866410000|2021-07-21 11:20:10|744250.5|742250.5|743775.7|742775.7|744298.5|742795.6|743749.3|742248.7|31
1626866420000|2021-07-21 11:20:20|744294.1|742294.1|744297|742297|744304.2|742794.8|743779.7|742280.1|33
1626866430000|2021-07-21 11:20:30|743794|742794|744309.2|742309.2|744312.1|742812.7|743792.6|742285.2|37
1626866440000|2021-07-21 11:20:40|744310.5|742310.5|743862.4|742862.4|744347.9|742877.8|743814.7|742310.2|33
1626866450000|2021-07-21 11:20:50|743863.5|742863.5|744339|742339|744425.7|742907|743847.5|742336.9|32
1626866460000|2021-07-21 11:21:00|743847.5|742847.5|744313.5|742313.5|744318.5|742847.5|743838.3|742302|30
1626866470000|2021-07-21 11:21:10|744338.4|742338.4|744290.3|742290.3|744338.4|742338.4|744283.9|742283.9|28
1626866480000|2021-07-21 11:21:20|744289.6|742289.6|743792.2|742792.2|744292.8|742792.2|743789.9|742281.9|23
1626866490000|2021-07-21 11:21:30|743818.2|742818.2|744293.7|742293.7|744296.8|742818.2|743785.7|742291.4|23
1626866500000|2021-07-21 11:21:40|744293.5|742293.5|743849.1|742849.1|744384.3|742870.1|743834.6|742293.5|27
1626866510000|2021-07-21 11:21:50|743852.3|742852.3|743845.8|742845.8|744366.4|742863.5|743828.9|742356.9|23
1626866520000|2021-07-21 11:22:00|743847.1|742847.1|743789.5|742789.5|743859.6|742859.6|743789.5|742789.5|23
1626866530000|2021-07-21 11:22:10|743794.9|742794.9|744297.4|742297.4|744333.4|742794.9|743792.4|742296.2|29
1626866540000|2021-07-21 11:22:20|744296.2|742296.2|743804.7|742804.7|744321.2|742808.6|743804.7|742276.7|22
1626866550000|2021-07-21 11:22:30|743799.5|742799.5|744399.1|742399.1|744431.4|742920|743797.9|742294.4|28
1626866560000|2021-07-21 11:22:40|744420.9|742420.9|744412|742412|744429.4|742429.4|744401.1|742401.1|27
1626866570000|2021-07-21 11:22:50|744413.3|742413.3|744438.9|742438.9|744456.4|742456.4|744405.6|742405.6|21
1626866580000|2021-07-21 11:23:00|744448.5|742448.5|744434.3|742434.3|744461.3|742461.3|744414.8|742414.8|28
1626866590000|2021-07-21 11:23:10|744431.8|742431.8|744443|742443|744469.2|742981.4|743937.6|742425.3|34
1626866600000|2021-07-21 11:23:20|744443.8|742443.8|744457.3|742457.3|744466.7|742466.7|744442.7|742442.7|27
1626866610000|2021-07-21 11:23:30|744457.1|742457.1|744446.7|742446.7|744460.2|742460.2|744445.6|742445.6|24
1626866620000|2021-07-21 11:23:40|744457.6|742457.6|744462.4|742462.4|744462.4|742970|743921.1|742402.9|29
1626866630000|2021-07-21 11:23:50|744459.5|742459.5|743947.9|742947.9|744461|742950.9|743914.3|742434.3|26
1626866640000|2021-07-21 11:24:00|743947.5|742947.5|744503.4|742503.4|744503.4|742977.3|743947.5|742431.7|29
1626866650000|2021-07-21 11:24:10|743984.7|742984.7|744008.2|743008.2|744494.4|743010.8|743983.9|742494.4|26
1626866660000|2021-07-21 11:24:20|743987.5|742987.5|744497.6|742497.6|744536.5|743008|743986.2|742493.8|30
1626866670000|2021-07-21 11:24:30|744498|742498|744488.9|742488.9|744509.6|742509.6|744484.4|742484.4|27
1626866680000|2021-07-21 11:24:40|744492.7|742492.7|744486.4|742486.4|744505.2|742505.2|744465.8|742465.8|28
1626866690000|2021-07-21 11:24:50|744487.8|742487.8|744500|742500|744502.8|742992.5|743992.5|742468.3|30
1626866700000|2021-07-21 11:25:00|743993.1|742993.1|744576.1|742576.1|744587.2|743066.4|743993.1|742563.3|34
1626866710000|2021-07-21 11:25:10|744578.5|742578.5|744521|742521|744578.5|743069.6|744031.3|742518|37
1626866720000|2021-07-21 11:25:20|743983|742983|744474.5|742474.5|744509.3|742985.8|743938.2|742456.4|36
1626866730000|2021-07-21 11:25:30|744505.8|742505.8|744452.6|742452.6|744512|742953.3|743947.4|742448.8|34
1626866740000|2021-07-21 11:25:40|744452.4|742452.4|744568.3|742568.3|744568.4|743052.2|743940.7|742438.7|33
1626866750000|2021-07-21 11:25:50|744556.5|742556.5|744548.5|742548.5|744571.6|743078.5|744042.8|742548.5|34
1626866760000|2021-07-21 11:26:00|744548.3|742548.3|744500.4|742500.4|744553.4|743043|744002.9|742500.4|31
1626866770000|2021-07-21 11:26:10|744515|742515|744523.9|742523.9|744534.3|742534.3|744507.4|742507.4|26
1626866780000|2021-07-21 11:26:20|744521.4|742521.4|744530.4|742530.4|744530.8|742530.8|744518|742518|18
1626866790000|2021-07-21 11:26:30|744032.3|743032.3|744580.5|742580.5|744584.6|743064.2|744032.3|742549.8|34
1626866800000|2021-07-21 11:26:40|744579.2|742579.2|744073.7|743073.7|744593|743073.7|744060.5|742573.2|30
1626866810000|2021-07-21 11:26:50|744071.9|743071.9|744073.4|743073.4|744077.7|743077.7|744069.5|743069.5|20
1626866820000|2021-07-21 11:27:00|744074.1|743074.1|744086.9|743086.9|744600.1|743097.8|744074.1|742597.2|30
1626866830000|2021-07-21 11:27:10|744086.5|743086.5|744585.7|742585.7|744598.1|743095.1|744063.4|742575.3|29
1626866840000|2021-07-21 11:27:20|744586|742586|744089.5|743089.5|744609.6|743089.5|744078.7|742578.3|30
1626866850000|2021-07-21 11:27:30|744088.5|743088.5|744103.9|743103.9|744106.8|743106.8|744085.1|743085.1|30
1626866860000|2021-07-21 11:27:40|744106.8|743106.8|744087.3|743087.3|744106.8|743106.8|744076.1|743076.1|30
1626866870000|2021-07-21 11:27:50|744087.8|743087.8|744656.9|742656.9|744658|743160.9|744087.8|742599.5|32
1626866880000|2021-07-21 11:28:00|744656.5|742656.5|744142.8|743142.8|744660.1|743156.9|744140.6|742643|20
1626866890000|2021-07-21 11:28:10|744140|743140|744678|742678|744686.6|743178.1|744140|742650.2|29
1626866900000|2021-07-21 11:28:20|744679.5|742679.5|744688.1|742688.1|744688.1|742688.1|744664.4|742664.4|29
1626866910000|2021-07-21 11:28:30|744680.7|742680.7|744671.2|742671.2|744686.2|742686.2|744668.3|742668.3|26
1626866920000|2021-07-21 11:28:40|744669.1|742669.1|744556.7|742556.7|744671.8|743100.9|744050.3|742551.2|28
1626866930000|2021-07-21 11:28:50|744559|742559|744575.5|742575.5|744591.4|743085.2|744059.3|742559|31
1626866940000|2021-07-21 11:29:00|744571.5|742571.5|744032.2|743032.2|744574.7|743051.4|744018.1|742533.6|36
1626866950000|2021-07-21 11:29:10|744534.4|742534.4|744470.2|742470.2|744555.5|742990.9|743945.3|742460.5|38
1626866960000|2021-07-21 11:29:20|744469.4|742469.4|744565.6|742565.6|744578|742578|744445|742445|32
1626866970000|2021-07-21 11:29:30|744040.3|743040.3|744599.5|742599.5|744601.4|743083.3|744040.3|742579.9|29
1626866980000|2021-07-21 11:29:40|744595.6|742595.6|744535.5|742535.5|744595.6|743076|744003.1|742507.3|36
1626866990000|2021-07-21 11:29:50|744536.1|742536.1|744497.9|742497.9|744536.1|742999|743999|742481.7|31
1626867000000|2021-07-21 11:30:00|744498.5|742498.5|743895.5|742895.5|744498.5|742961.7|743894.1|742391.3|38
1626867010000|2021-07-21 11:30:10|744414.1|742414.1|744381.5|742381.5|744414.1|742911.5|743869|742369.3|33
1626867020000|2021-07-21 11:30:20|744389.3|742389.3|744359.6|742359.6|744394.9|742867.8|743867.8|742349.4|31
1626867030000|2021-07-21 11:30:30|744358.9|742358.9|743757.1|742757.1|744360.1|742784.9|743750.5|742343.4|28
1626867040000|2021-07-21 11:30:40|743764.2|742764.2|743752.3|742752.3|743764.2|742764.2|743742.8|742742.8|25
1626867050000|2021-07-21 11:30:50|743753.4|742753.4|743773.2|742773.2|744273.7|742782|743741.2|742273.7|30
1626867060000|2021-07-21 11:31:00|743759.6|742759.6|744337.2|742337.2|744348.5|742843.5|743759.6|742269.9|34
1626867070000|2021-07-21 11:31:10|744340.2|742340.2|744340.3|742340.3|744347|742347|744338.2|742338.2|21
1626867080000|2021-07-21 11:31:20|744342.8|742342.8|744344.6|742344.6|744347.3|742347.3|744338.9|742338.9|20
1626867090000|2021-07-21 11:31:30|744347.4|742347.4|743898.9|742898.9|744415.7|742902.1|743847.6|742336.4|26
1626867100000|2021-07-21 11:31:40|743895.1|742895.1|743847.7|742847.7|744407.1|742895.1|743817.8|742328.7|38
1626867110000|2021-07-21 11:31:50|743849|742849|744367.5|742367.5|744384.2|742868.4|743849|742351.4|32
1626867120000|2021-07-21 11:32:00|744368.1|742368.1|743784.1|742784.1|744369.6|742858.8|743784.1|742331.1|39
1626867130000|2021-07-21 11:32:10|744301.4|742301.4|743788.2|742788.2|744301.4|742790.8|743779.8|742289.8|29
1626867140000|2021-07-21 11:32:20|743790|742790|743801.6|742801.6|743805.9|742805.9|743776.9|742776.9|29
1626867150000|2021-07-21 11:32:30|744332.5|742332.5|744400.4|742400.4|744400.4|742865.2|743808.2|742313.6|33
1626867160000|2021-07-21 11:32:40|744402.2|742402.2|743871.6|742871.6|744411.4|742899.7|743866.3|742382.2|32
1626867170000|2021-07-21 11:32:50|744391.4|742391.4|743888.2|742888.2|744399|742888.2|743848.8|742383|34
1626867180000|2021-07-21 11:33:00|744385.1|742385.1|744463.8|742463.8|744465.6|742951.4|743882.4|742377.1|33
1626867190000|2021-07-21 11:33:10|744450.3|742450.3|744480.2|742480.2|744513.9|742976.7|743939.5|742445|32
1626867200000|2021-07-21 11:33:20|744501.7|742501.7|744484.5|742484.5|744516.2|742516.2|744470.9|742470.9|32
1626867210000|2021-07-21 11:33:30|743977.9|742977.9|744381|742381|744491|742977.9|743866.9|742381|37
1626867220000|2021-07-21 11:33:40|744379.8|742379.8|743870.1|742870.1|744413.5|742908.8|743844.4|742378.4|32
1626867230000|2021-07-21 11:33:50|744385.1|742385.1|744436.2|742436.2|744444.7|742910.2|743850.1|742381.1|38
1626867240000|2021-07-21 11:34:00|744418.6|742418.6|744412.1|742412.1|744447|742929.3|743891.6|742412.1|36
1626867250000|2021-07-21 11:34:10|744413|742413|744444|742444|744462.7|742954.4|743914.2|742413|36
1626867260000|2021-07-21 11:34:20|743967|742967|744498.4|742498.4|744499|742987|743967|742490.2|26
1626867270000|2021-07-21 11:34:30|744501.2|742501.2|743933.7|742933.7|744501.2|742959.7|743922.3|742433.8|38
1626867280000|2021-07-21 11:34:40|743935.9|742935.9|743942.8|742942.8|744462.9|742968|743932.7|742450|34
1626867290000|2021-07-21 11:34:50|744458.5|742458.5|743993.5|742993.5|744490.3|742993.5|743923.3|742424.2|39
1626867300000|2021-07-21 11:35:00|743963.6|742963.6|743978.2|742978.2|744484.2|742995.9|743963|742479.6|37
1626867310000|2021-07-21 11:35:10|743973.2|742973.2|744491.3|742491.3|744494.5|743001.4|743973.2|742481.6|28
1626867320000|2021-07-21 11:35:20|744493.7|742493.7|744480.5|742480.5|744501.7|742979.9|743956.3|742471.2|22
1626867330000|2021-07-21 11:35:30|744480|742480|744471.1|742471.1|744480|742960.4|743953.3|742449.6|27
1626867340000|2021-07-21 11:35:40|743971.2|742971.2|744477.7|742477.7|744488.7|742996.7|743971.2|742472.2|29
1626867350000|2021-07-21 11:35:50|744482.6|742482.6|744428.1|742428.1|744482.6|742958.3|743922.4|742425.2|22
1626867360000|2021-07-21 11:36:00|743926.3|742926.3|744483|742483|744483|742979.6|743926.3|742442.9|28
1626867370000|2021-07-21 11:36:10|744484.2|742484.2|744477.9|742477.9|744509.6|742993.2|743965.6|742463|30
1626867380000|2021-07-21 11:36:20|744473.9|742473.9|744455.1|742455.1|744479.9|742969.2|743943.1|742434.1|30
1626867390000|2021-07-21 11:36:30|744445.8|742445.8|743935.1|742935.1|744452.8|742951.4|743932.2|742440.7|25
1626867400000|2021-07-21 11:36:40|743935.6|742935.6|744447.4|742447.4|744459.8|742956.7|743935.6|742442|28
1626867410000|2021-07-21 11:36:50|744457.8|742457.8|744458.6|742458.6|744462.5|742462.5|744442.5|742442.5|28
1626867420000|2021-07-21 11:37:00|743955.9|742955.9|744471.1|742471.1|744496.3|742978.5|743938.1|742459|30
1626867430000|2021-07-21 11:37:10|744472.8|742472.8|744420.9|742420.9|744479.7|742920.2|743915.7|742403.3|34
1626867440000|2021-07-21 11:37:20|744424.3|742424.3|743884.9|742884.9|744424.3|742897.3|743841|742412.5|34
1626867450000|2021-07-21 11:37:30|743844.8|742844.8|743923.7|742923.7|744438.3|742949.9|743835.8|742438.3|37
1626867460000|2021-07-21 11:37:40|743905.7|742905.7|743904.5|742904.5|744453.5|742921.6|743896.1|742441.3|32
1626867470000|2021-07-21 11:37:50|743908.4|742908.4|744426.2|742426.2|744429.9|742920.4|743900.5|742426.2|28
1626867480000|2021-07-21 11:38:00|743918.4|742918.4|743931.7|742931.7|743933.9|742933.9|743910.1|742910.1|33
1626867490000|2021-07-21 11:38:10|743920.4|742920.4|743932.2|742932.2|743935.9|742935.9|743893.2|742893.2|34
1626867500000|2021-07-21 11:38:20|743936.3|742936.3|744444.2|742444.2|744444.2|742946.6|743891.8|742444.2|34
1626867510000|2021-07-21 11:38:30|743913.5|742913.5|743912.9|742912.9|744416.4|742913.5|743881.5|742416.4|33
1626867520000|2021-07-21 11:38:40|743907.1|742907.1|743889.1|742889.1|743919.3|742919.3|743885.2|742885.2|21
1626867530000|2021-07-21 11:38:50|743901.4|742901.4|743911.8|742911.8|744404.8|742919.2|743871.6|742380.3|35
1626867540000|2021-07-21 11:39:00|743916.5|742916.5|743970.5|742970.5|743972.8|742972.8|743908.4|742908.4|27
1626867550000|2021-07-21 11:39:10|743973.5|742973.5|744508.9|742508.9|744512.2|743000.8|743970.5|742483.4|32
1626867560000|2021-07-21 11:39:20|744510.7|742510.7|744010.1|743010.1|744512.8|743010.1|743973.7|742475.7|26
1626867570000|2021-07-21 11:39:30|744017.7|743017.7|743948.9|742948.9|744514|743017.7|743939.5|742501.2|17
1626867580000|2021-07-21 11:39:40|743941.2|742941.2|743984.3|742984.3|743996.8|742996.8|743941.2|742941.2|34
1626867590000|2021-07-21 11:39:50|743984.9|742984.9|743975.2|742975.2|743993.2|742993.2|743975.2|742975.2|25
1626867600000|2021-07-21 11:40:00|743976.5|742976.5|744000.4|743000.4|744000.4|743000.4|743970.1|742970.1|24
1626867610000|2021-07-21 11:40:10|744007.9|743007.9|743995.5|742995.5|744536|743038.1|743995.5|742496.5|34
1626867620000|2021-07-21 11:40:20|743995.9|742995.9|744028.5|743028.5|744028.5|743028.5|743992.9|742992.9|33
1626867630000|2021-07-21 11:40:30|744522.3|742522.3|743991.3|742991.3|744535.3|743040.6|743991.3|742510.7|39
1626867640000|2021-07-21 11:40:40|743995.1|742995.1|744006.5|743006.5|744013|743013|743995.1|742995.1|35
1626867650000|2021-07-21 11:40:50|744005.2|743005.2|744002.4|743002.4|744007.7|743007.7|744001.4|743001.4|28
1626867660000|2021-07-21 11:41:00|744003|743003|744004|743004|744005.5|743005.5|743998.5|742998.5|25
1626867670000|2021-07-21 11:41:10|744003.9|743003.9|744031.7|743031.7|744053.5|743053.5|743997.5|742997.5|30
1626867680000|2021-07-21 11:41:20|744033.4|743033.4|743999.1|742999.1|744042.2|743042.2|743997.5|742997.5|31
1626867690000|2021-07-21 11:41:30|744000.3|743000.3|743976.4|742976.4|744001.5|743001.5|743968.8|742968.8|38
1626867700000|2021-07-21 11:41:40|743976.3|742976.3|744007.6|743007.6|744059.2|743059.2|743976.3|742976.3|36
1626867710000|2021-07-21 11:41:50|744006.3|743006.3|743997.2|742997.2|744035.6|743035.6|743991.5|742991.5|34
1626867720000|2021-07-21 11:42:00|743995.7|742995.7|743974.5|742974.5|744056.8|743056.8|743965.6|742965.6|36
1626867730000|2021-07-21 11:42:10|743975.2|742975.2|743961.4|742961.4|743975.6|742975.6|743949.4|742949.4|37
1626867740000|2021-07-21 11:42:20|743961.6|742961.6|743974.4|742974.4|743975.7|742975.7|743956.5|742956.5|32
1626867750000|2021-07-21 11:42:30|743976.3|742976.3|743962.6|742962.6|744485.9|742978.8|743899.3|742408.3|39
1626867760000|2021-07-21 11:42:40|743962.7|742962.7|744045.9|743045.9|744514.4|743048.2|743962.7|742490|29
1626867770000|2021-07-21 11:42:50|744045.3|743045.3|744044.5|743044.5|744057.1|743057.1|744042.8|743042.8|27
1626867780000|2021-07-21 11:43:00|744046.3|743046.3|744041.5|743041.5|744549|743063|744040.4|742543.3|29
1626867790000|2021-07-21 11:43:10|744044.4|743044.4|744005.2|743005.2|744549.8|743045.3|743983.2|742497.2|34
1626867800000|2021-07-21 11:43:20|744005.5|743005.5|744032.9|743032.9|744526.5|743037.9|743996.7|742526.5|37
1626867810000|2021-07-21 11:43:30|744013.9|743013.9|744018.3|743018.3|744043|743043|744013.9|743013.9|30
1626867820000|2021-07-21 11:43:40|744016.2|743016.2|744523.2|742523.2|744531.1|743026.3|744007.1|742512.4|27
1626867830000|2021-07-21 11:43:50|744524.5|742524.5|744049.8|743049.8|744556.5|743049.8|744036.1|742524.5|18
1626867840000|2021-07-21 11:44:00|744042.2|743042.2|744088.3|743088.3|744088.3|743088.3|744031.6|743031.6|28
1626867850000|2021-07-21 11:44:10|744085.7|743085.7|744622.9|742622.9|744636.8|743131.6|744085.7|742599.1|36
1626867860000|2021-07-21 11:44:20|744628|742628|744143.6|743143.6|744636.7|743161.6|744142.1|742628|32
1626867870000|2021-07-21 11:44:30|744141.5|743141.5|744093|743093|744144.3|743144.3|744089|743089|36
1626867880000|2021-07-21 11:44:40|744092.7|743092.7|744122.2|743122.2|744122.2|743122.2|744091.4|743091.4|28
1626867890000|2021-07-21 11:44:50|744112.9|743112.9|744095|743095|744159.4|743159.4|744079.4|743079.4|36
1626867900000|2021-07-21 11:45:00|744092.8|743092.8|744171.9|743171.9|744171.9|743171.9|744085.1|743085.1|37
1626867910000|2021-07-21 11:45:10|744221.3|743221.3|744138.2|743138.2|744221.3|743221.3|744114.2|743114.2|39
1626867920000|2021-07-21 11:45:20|744128.6|743128.6|744079.1|743079.1|744599.8|743142|744069.7|742595.6|37
1626867930000|2021-07-21 11:45:30|744080.1|743080.1|744086|743086|744101|743101|744073.8|743073.8|29
1626867940000|2021-07-21 11:45:40|744096.1|743096.1|744089.5|743089.5|744096.1|743096.1|744074.5|743074.5|26
1626867950000|2021-07-21 11:45:50|744090|743090|744044.9|743044.9|744090.7|743090.7|744041.3|743041.3|29
1626867960000|2021-07-21 11:46:00|744044.6|743044.6|744093.1|743093.1|744097|743097|744044.6|743044.6|31
1626867970000|2021-07-21 11:46:10|744092.5|743092.5|744177.2|743177.2|744188.4|743188.4|744092.5|743092.5|29
1626867980000|2021-07-21 11:46:20|744177.5|743177.5|744170|743170|744179.9|743179.9|744157.5|743157.5|37
1626867990000|2021-07-21 11:46:30|744170.6|743170.6|744154.8|743154.8|744179.1|743179.1|744154.1|743154.1|30
1626868000000|2021-07-21 11:46:40|744152.1|743152.1|744158.9|743158.9|744175|743175|744147.4|743147.4|24
1626868010000|2021-07-21 11:46:50|744157.4|743157.4|744139.5|743139.5|744162|743162|744134.1|743134.1|29
1626868020000|2021-07-21 11:47:00|744134.6|743134.6|744157.9|743157.9|744169.3|743169.3|744133.8|743133.8|35
1626868030000|2021-07-21 11:47:10|744158.1|743158.1|744192.6|743192.6|744672.6|743211.2|744145.5|742672.6|34
1626868040000|2021-07-21 11:47:20|744199.9|743199.9|744202.4|743202.4|744211.3|743211.3|744192.2|743192.2|34
1626868050000|2021-07-21 11:47:30|744203.1|743203.1|744702|742702|744713.1|743210.2|744203.1|742694.5|31
1626868060000|2021-07-21 11:47:40|744702.1|742702.1|744209.4|743209.4|744705.6|743215.7|744208.2|742702.1|19
1626868070000|2021-07-21 11:47:50|744208|743208|744186.7|743186.7|744218|743218|744145.6|743145.6|31
1626868080000|2021-07-21 11:48:00|744175.2|743175.2|744695.5|742695.5|744702.4|743195.9|744174.5|742694.1|32
1626868090000|2021-07-21 11:48:10|744694.2|742694.2|744224.4|743224.4|744694.3|743225.6|744203.9|742694.2|31
1626868100000|2021-07-21 11:48:20|744223.3|743223.3|744224.8|743224.8|744229.2|743229.2|744217|743217|28
1626868110000|2021-07-21 11:48:30|744190.9|743190.9|744155.5|743155.5|744191.2|743191.2|744154.7|743154.7|24
1626868120000|2021-07-21 11:48:40|744156.3|743156.3|744156.4|743156.4|744160.1|743160.1|744154.7|743154.7|23
1626868130000|2021-07-21 11:48:50|744155.9|743155.9|744173|743173|744175|743175|744155.8|743155.8|19
1626868140000|2021-07-21 11:49:00|744172.2|743172.2|744134.5|743134.5|744174.5|743174.5|744127.7|743127.7|26
1626868150000|2021-07-21 11:49:10|744137.9|743137.9|744141.7|743141.7|744144|743144|744134.9|743134.9|25
1626868160000|2021-07-21 11:49:20|744144.7|743144.7|744031.6|743031.6|744149.8|743149.8|744031.6|743031.6|35
1626868170000|2021-07-21 11:49:30|744037.8|743037.8|744016.3|743016.3|744060.3|743060.3|744011.2|743011.2|36
1626868180000|2021-07-21 11:49:40|744025.1|743025.1|744039|743039|744078.3|743078.3|744025.1|743025.1|36
1626868190000|2021-07-21 11:49:50|744034.5|743034.5|744037|743037|744057.1|743057.1|744032.1|743032.1|29
1626868200000|2021-07-21 11:50:00|744038.5|743038.5|744064.2|743064.2|744073|743073|744021.6|743021.6|36
1626868210000|2021-07-21 11:50:10|744074.3|743074.3|744158.8|743158.8|744170.8|743170.8|744070.8|743070.8|34
1626868220000|2021-07-21 11:50:20|744172.3|743172.3|744187.3|743187.3|744227.1|743227.1|744150.8|743150.8|37
1626868230000|2021-07-21 11:50:30|744195.9|743195.9|744197.7|743197.7|744198|743198|744191.5|743191.5|27
1626868240000|2021-07-21 11:50:40|744191.8|743191.8|744242.8|743242.8|744254.1|743254.1|744191.8|743191.8|32
1626868250000|2021-07-21 11:50:50|744243.4|743243.4|744273.1|743273.1|744309.4|743309.4|744243|743243|33
1626868260000|2021-07-21 11:51:00|744272|743272|744146|743146|744303.1|743303.1|744085.9|743085.9|28
1626868270000|2021-07-21 11:51:10|744151.7|743151.7|744285|743285|744312.3|743312.3|744151.7|743151.7|34
1626868280000|2021-07-21 11:51:20|744295.5|743295.5|744305|743305|744305.7|743305.7|744281.4|743281.4|28
1626868290000|2021-07-21 11:51:30|744304.8|743304.8|744307.1|743307.1|744318.1|743318.1|744291.7|743291.7|29
1626868300000|2021-07-21 11:51:40|744316.8|743316.8|744282.2|743282.2|744324.3|743324.3|744281.9|743281.9|34
1626868310000|2021-07-21 11:51:50|744282.3|743282.3|744293.9|743293.9|744338.1|743338.1|744282.1|743282.1|27
1626868320000|2021-07-21 11:52:00|744298.4|743298.4|744287.5|743287.5|744318|743318|744274.4|743274.4|30
1626868330000|2021-07-21 11:52:10|744284.5|743284.5|744319.1|743319.1|744323.3|743323.3|744284.5|743284.5|23
1626868340000|2021-07-21 11:52:20|744319.8|743319.8|744289.2|743289.2|744319.8|743319.8|744281.7|743281.7|27
1626868350000|2021-07-21 11:52:30|744289.3|743289.3|744287.3|743287.3|744301.4|743301.4|744273.6|743273.6|30
1626868360000|2021-07-21 11:52:40|744302.2|743302.2|744209.5|743209.5|744302.5|743302.5|744209.5|743209.5|29
1626868370000|2021-07-21 11:52:50|744202.7|743202.7|744241.7|743241.7|744249.6|743249.6|744193.4|743193.4|39
1626868380000|2021-07-21 11:53:00|744242|743242|744370.8|743370.8|744402|743402|744240.5|743240.5|34
1626868390000|2021-07-21 11:53:10|744376.9|743376.9|744406.2|743406.2|744414.6|743414.6|744365.5|743365.5|39
1626868400000|2021-07-21 11:53:20|744406|743406|744379|743379|744955.4|743460.2|744379|742955.4|36
1626868410000|2021-07-21 11:53:30|744360.7|743360.7|744307.9|743307.9|744375.3|743375.3|744307.1|743307.1|34
1626868420000|2021-07-21 11:53:40|744311.9|743311.9|744305.1|743305.1|744337.2|743337.2|744299.3|743299.3|32
1626868430000|2021-07-21 11:53:50|744306|743306|744373.8|743373.8|744375.8|743375.8|744304.9|743304.9|37
1626868440000|2021-07-21 11:54:00|744360.7|743360.7|744369.9|743369.9|744387.5|743387.5|744359.9|743359.9|31
1626868450000|2021-07-21 11:54:10|744368.9|743368.9|744368.1|743368.1|744855.6|743372|744347.7|742846.5|30
1626868460000|2021-07-21 11:54:20|744360.8|743360.8|744344.1|743344.1|744367.5|743367.5|744344.1|743344.1|28
1626868470000|2021-07-21 11:54:30|744347.4|743347.4|744370.3|743370.3|744375.7|743375.7|744347.4|743347.4|24
1626868480000|2021-07-21 11:54:40|744370|743370|744376.6|743376.6|744385.6|743385.6|744370|743370|30
1626868490000|2021-07-21 11:54:50|744374.8|743374.8|744343.2|743343.2|744374.8|743374.8|744336.2|743336.2|30
1626868500000|2021-07-21 11:55:00|744343.3|743343.3|744332.3|743332.3|744343.3|743343.3|744332|743332|29
1626868510000|2021-07-21 11:55:10|744337.3|743337.3|744298.4|743298.4|744339.3|743339.3|744294.6|743294.6|29
1626868520000|2021-07-21 11:55:20|744297.8|743297.8|744301.5|743301.5|744313.9|743313.9|744297.1|743297.1|31
1626868530000|2021-07-21 11:55:30|744301.3|743301.3|744358.6|743358.6|744363.7|743363.7|744299.7|743299.7|30
1626868540000|2021-07-21 11:55:40|744358.7|743358.7|744337.9|743337.9|744383.7|743383.7|744337.9|743337.9|30
1626868550000|2021-07-21 11:55:50|744337.4|743337.4|744294.2|743294.2|744349.4|743349.4|744284.4|743284.4|24
1626868560000|2021-07-21 11:56:00|744295.7|743295.7|744304.3|743304.3|744321.5|743321.5|744263.8|743263.8|33
1626868570000|2021-07-21 11:56:10|744302.9|743302.9|744295.5|743295.5|744302.9|743302.9|744284.4|743284.4|25
1626868580000|2021-07-21 11:56:20|744295.2|743295.2|744321.3|743321.3|744329.1|743329.1|744290.8|743290.8|28
1626868590000|2021-07-21 11:56:30|744320.4|743320.4|744340.8|743340.8|744349.6|743349.6|744317.1|743317.1|27
1626868600000|2021-07-21 11:56:40|744343.2|743343.2|744329.9|743329.9|744343.4|743343.4|744316.7|743316.7|26
1626868610000|2021-07-21 11:56:50|744326.9|743326.9|744310.5|743310.5|744328.2|743328.2|744290.4|743290.4|32
1626868620000|2021-07-21 11:57:00|744310.9|743310.9|744368|743368|744371.2|743371.2|744307.4|743307.4|32
1626868630000|2021-07-21 11:57:10|744365.5|743365.5|744377.9|743377.9|744377.9|743377.9|744328.5|743328.5|31
1626868640000|2021-07-21 11:57:20|744375.1|743375.1|744344.3|743344.3|744377.6|743377.6|744337.8|743337.8|33
1626868650000|2021-07-21 11:57:30|744356.5|743356.5|744352.4|743352.4|744366.5|743366.5|744323.9|743323.9|36
1626868660000|2021-07-21 11:57:40|744349.1|743349.1|744344|743344|744364.3|743364.3|744324.3|743324.3|35
1626868670000|2021-07-21 11:57:50|744343.6|743343.6|744255.8|743255.8|744343.6|743343.6|744248.4|743248.4|34
1626868680000|2021-07-21 11:58:00|744253.8|743253.8|744205.9|743205.9|744254.7|743254.7|744183.3|743183.3|34
1626868690000|2021-07-21 11:58:10|744205.4|743205.4|744208.3|743208.3|744208.3|743208.3|744196|743196|30
1626868700000|2021-07-21 11:58:20|744204.4|743204.4|744185.2|743185.2|744204.4|743204.4|744181.3|743181.3|30
1626868710000|2021-07-21 11:58:30|744184.5|743184.5|744182.6|743182.6|744197.1|743197.1|744172.1|743172.1|30
1626868720000|2021-07-21 11:58:40|744184.4|743184.4|744187.4|743187.4|744207.2|743207.2|744184.4|743184.4|33
1626868730000|2021-07-21 11:58:50|744185.6|743185.6|744161|743161|744198.5|743198.5|744149.8|743149.8|33
1626868740000|2021-07-21 11:59:00|744161.6|743161.6|744124.2|743124.2|744168.2|743168.2|744121.7|743121.7|34
1626868750000|2021-07-21 11:59:10|744124.1|743124.1|744166.3|743166.3|744175.4|743175.4|744111.2|743111.2|39
1626868760000|2021-07-21 11:59:20|744163.9|743163.9|744186.7|743186.7|744192.3|743192.3|744162.8|743162.8|34
1626868770000|2021-07-21 11:59:30|744185.2|743185.2|744201.2|743201.2|744208.6|743208.6|744185.2|743185.2|29
1626868780000|2021-07-21 11:59:40|744200.1|743200.1|744218.6|743218.6|744222|743222|744199.8|743199.8|28
1626868790000|2021-07-21 11:59:50|744221.3|743221.3|744249.6|743249.6|744249.6|743249.6|744215.2|743215.2|33
1626868800000|2021-07-21 12:00:00|744248.3|743248.3|744268.3|743268.3|744340.6|743340.6|744224.5|743224.5|37
1626868810000|2021-07-21 12:00:10|744278.2|743278.2|744311.7|743311.7|744322.2|743322.2|744271.6|743271.6|36
1626868820000|2021-07-21 12:00:20|744288.1|743288.1|744253.1|743253.1|744289|743289|744234.4|743234.4|35
1626868830000|2021-07-21 12:00:30|744255.1|743255.1|744218.9|743218.9|744275.9|743275.9|744218.4|743218.4|36
1626868840000|2021-07-21 12:00:40|744217.9|743217.9|744229.7|743229.7|744239.8|743239.8|744187.1|743187.1|33
1626868850000|2021-07-21 12:00:50|744233.2|743233.2|744273.1|743273.1|744273.1|743273.1|744223.7|743223.7|34
1626868860000|2021-07-21 12:01:00|744274.6|743274.6|744343.5|743343.5|744344.2|743344.2|744261.6|743261.6|36
1626868870000|2021-07-21 12:01:10|744340.8|743340.8|744320.8|743320.8|744368.9|743368.9|744317.7|743317.7|34
1626868880000|2021-07-21 12:01:20|744322|743322|744305.3|743305.3|744345.3|743345.3|744292.4|743292.4|35
1626868890000|2021-07-21 12:01:30|744304.1|743304.1|744325.4|743325.4|744325.4|743325.4|744263.1|743263.1|36
1626868900000|2021-07-21 12:01:40|744318.1|743318.1|744345.1|743345.1|744349.5|743349.5|744315.2|743315.2|34
1626868910000|2021-07-21 12:01:50|744344.4|743344.4|744341.9|743341.9|744345|743345|744332|743332|33
1626868920000|2021-07-21 12:02:00|744800.3|742800.3|744315.2|743315.2|744802.2|743349.8|744307.6|742800.3|39
1626868930000|2021-07-21 12:02:10|744313.4|743313.4|744343.1|743343.1|744381.3|743381.3|744313.4|743313.4|36
1626868940000|2021-07-21 12:02:20|744346.6|743346.6|744339.3|743339.3|744358|743358|744321.9|743321.9|36
1626868950000|2021-07-21 12:02:30|744334.3|743334.3|744297.8|743297.8|744339.3|743339.3|744290.1|743290.1|28
1626868960000|2021-07-21 12:02:40|744296|743296|744329.3|743329.3|744340.3|743340.3|744296|743296|36
1626868970000|2021-07-21 12:02:50|744329.4|743329.4|744268.1|743268.1|744329.4|743329.4|744239.5|743239.5|32
1626868980000|2021-07-21 12:03:00|744283.9|743283.9|744264.4|743264.4|744313.4|743313.4|744264.4|743264.4|37
1626868990000|2021-07-21 12:03:10|744272.9|743272.9|744181.9|743181.9|744272.9|743272.9|744157.4|743157.4|39
1626869000000|2021-07-21 12:03:20|744181.6|743181.6|744214.4|743214.4|744242.4|743242.4|744159.7|743159.7|32
1626869010000|2021-07-21 12:03:30|744209.7|743209.7|744210|743210|744215.6|743215.6|744205.7|743205.7|28
1626869020000|2021-07-21 12:03:40|744209.7|743209.7|744192.2|743192.2|744222.7|743222.7|744180|743180|30
1626869030000|2021-07-21 12:03:50|744187.5|743187.5|744132|743132|744187.5|743187.5|744132|743132|28
1626869040000|2021-07-21 12:04:00|744131.1|743131.1|744135.4|743135.4|744137.4|743137.4|744121.3|743121.3|30
1626869050000|2021-07-21 12:04:10|744134.6|743134.6|744192.7|743192.7|744199.2|743199.2|744134.6|743134.6|30
1626869060000|2021-07-21 12:04:20|744189|743189|744143|743143|744218.2|743218.2|744127.4|743127.4|39
1626869070000|2021-07-21 12:04:30|744141.4|743141.4|744127.2|743127.2|744142.9|743142.9|744117.6|743117.6|35
1626869080000|2021-07-21 12:04:40|744131.3|743131.3|744250.6|743250.6|744250.6|743250.6|744120|743120|36
1626869090000|2021-07-21 12:04:50|744252.3|743252.3|744235.6|743235.6|744258.6|743258.6|744216.5|743216.5|33
1626869100000|2021-07-21 12:05:00|744245.4|743245.4|744200.2|743200.2|744245.4|743245.4|744197.8|743197.8|39
1626869110000|2021-07-21 12:05:10|744207.9|743207.9|744180|743180|744207.9|743207.9|744175.2|743175.2|36
1626869120000|2021-07-21 12:05:20|744183.1|743183.1|744179.1|743179.1|744193.5|743193.5|744139.2|743139.2|34
1626869130000|2021-07-21 12:05:30|744180.7|743180.7|744158.7|743158.7|744208|743208|744149|743149|32
1626869140000|2021-07-21 12:05:40|744166.7|743166.7|744070.5|743070.5|744166.7|743166.7|744070.5|743070.5|39
1626869150000|2021-07-21 12:05:50|744089.6|743089.6|744135.9|743135.9|744649.9|743158.1|744088.4|742646.2|34
1626869160000|2021-07-21 12:06:00|744141.6|743141.6|744140.5|743140.5|744155.4|743155.4|744132.3|743132.3|30
1626869170000|2021-07-21 12:06:10|744143.1|743143.1|744093.6|743093.6|744146.3|743146.3|744084.5|743084.5|29
1626869180000|2021-07-21 12:06:20|744097|743097|744012.7|743012.7|744097.7|743097.7|743984.5|742984.5|38
1626869190000|2021-07-21 12:06:30|744012.1|743012.1|744100.6|743100.6|744102.1|743102.1|744012.1|743012.1|39
1626869200000|2021-07-21 12:06:40|744105.3|743105.3|744143.8|743143.8|744154.7|743154.7|744098.1|743098.1|32
1626869210000|2021-07-21 12:06:50|744142.9|743142.9|744201.9|743201.9|744211.4|743211.4|744142.9|743142.9|32
1626869220000|2021-07-21 12:07:00|744202.1|743202.1|744186.9|743186.9|744205.3|743205.3|744177.7|743177.7|30
1626869230000|2021-07-21 12:07:10|744188.2|743188.2|744177|743177|744677.3|743197.5|744159.3|742677.3|28
1626869240000|2021-07-21 12:07:20|744178.4|743178.4|744193.8|743193.8|744218.5|743218.5|744176|743176|31
1626869250000|2021-07-21 12:07:30|744189|743189|744178.5|743178.5|744189|743189|744175.8|743175.8|24
1626869260000|2021-07-21 12:07:40|744189.3|743189.3|744199.1|743199.1|744201.5|743201.5|744186.2|743186.2|28
1626869270000|2021-07-21 12:07:50|744201.6|743201.6|744180.9|743180.9|744218.6|743218.6|744175.2|743175.2|30
1626869280000|2021-07-21 12:08:00|744183.8|743183.8|744113.8|743113.8|744206.6|743206.6|744081.5|743081.5|29
1626869290000|2021-07-21 12:08:10|744115.7|743115.7|744066.1|743066.1|744120.6|743120.6|744063.2|743063.2|36
1626869300000|2021-07-21 12:08:20|744068.6|743068.6|744099.9|743099.9|744116.6|743116.6|744066.1|743066.1|35
1626869310000|2021-07-21 12:08:30|744100.4|743100.4|744046.9|743046.9|744100.5|743100.5|744043.2|743043.2|37
1626869320000|2021-07-21 12:08:40|744047.3|743047.3|744057.4|743057.4|744088.3|743088.3|744041.9|743041.9|32
1626869330000|2021-07-21 12:08:50|744054.3|743054.3|743994.2|742994.2|744054.3|743054.3|743984.9|742984.9|36
1626869340000|2021-07-21 12:09:00|744007.9|743007.9|744011.4|743011.4|744011.4|743011.4|743980.2|742980.2|33
1626869350000|2021-07-21 12:09:10|744010.8|743010.8|744018.9|743018.9|744047.5|743047.5|744008.7|743008.7|36
1626869360000|2021-07-21 12:09:20|744014.2|743014.2|744003.4|743003.4|744034.3|743034.3|744000.6|743000.6|18
1626869370000|2021-07-21 12:09:30|744003.7|743003.7|743991|742991|744010.9|743010.9|743978.4|742978.4|32
1626869380000|2021-07-21 12:09:40|743990.6|742990.6|743975.2|742975.2|743990.6|742990.6|743965.7|742965.7|33
1626869390000|2021-07-21 12:09:50|743974.7|742974.7|744000.8|743000.8|744487.3|743009.3|743970.7|742480.9|28
1626869400000|2021-07-21 12:10:00|744003|743003|744046.1|743046.1|744509.7|743051.7|743992.3|742503.4|36
1626869410000|2021-07-21 12:10:10|744045.7|743045.7|744062.2|743062.2|744571.3|743066.4|744045.2|742560.2|33
1626869420000|2021-07-21 12:10:20|744058.2|743058.2|744071.8|743071.8|744576.5|743077.3|744036.5|742562|38
1626869430000|2021-07-21 12:10:30|744070.8|743070.8|744087.3|743087.3|744609.8|743100.8|744067.3|742609.8|36
1626869440000|2021-07-21 12:10:40|744070.6|743070.6|744072.6|743072.6|744600|743092.5|744059.8|742577.2|36
1626869450000|2021-07-21 12:10:50|744074.3|743074.3|744046.8|743046.8|744602.4|743083.3|744042|742551.3|37
1626869460000|2021-07-21 12:11:00|744047.3|743047.3|743996.5|742996.5|744048.5|743048.5|743993.3|742993.3|23
1626869470000|2021-07-21 12:11:10|743997.8|742997.8|743999|742999|744001|743001|743994.4|742994.4|30
1626869480000|2021-07-21 12:11:20|744004.8|743004.8|744025.9|743025.9|744545.5|743045.7|743997.5|742536.7|31
1626869490000|2021-07-21 12:11:30|744027.2|743027.2|744027.6|743027.6|744029.5|743029.5|744013.7|743013.7|23
1626869500000|2021-07-21 12:11:40|744030.9|743030.9|744052|743052|744055.5|743055.5|744026.2|743026.2|25
1626869510000|2021-07-21 12:11:50|744048.9|743048.9|744083.7|743083.7|744083.7|743083.7|744045.9|743045.9|34
1626869520000|2021-07-21 12:12:00|744080.5|743080.5|744079.1|743079.1|744097.7|743097.7|744079.1|743079.1|30
1626869530000|2021-07-21 12:12:10|744080|743080|744099.5|743099.5|744104.3|743104.3|744080|743080|31
1626869540000|2021-07-21 12:12:20|744098.9|743098.9|744139.5|743139.5|744141.8|743141.8|744098.3|743098.3|29
1626869550000|2021-07-21 12:12:30|744140.7|743140.7|744156.4|743156.4|744160.3|743160.3|744140.7|743140.7|31
1626869560000|2021-07-21 12:12:40|744158.5|743158.5|744122.7|743122.7|744158.5|743158.5|744122.2|743122.2|30
1626869570000|2021-07-21 12:12:50|744108.7|743108.7|744106.8|743106.8|744147.2|743147.2|744106.7|743106.7|31
1626869580000|2021-07-21 12:13:00|744107.7|743107.7|744115.6|743115.6|744132.4|743132.4|744107.7|743107.7|31
1626869590000|2021-07-21 12:13:10|744116.7|743116.7|744029.3|743029.3|744116.7|743116.7|744029.3|743029.3|35
1626869600000|2021-07-21 12:13:20|744034.7|743034.7|744039.6|743039.6|744046.6|743046.6|744016.5|743016.5|33
1626869610000|2021-07-21 12:13:30|744039.9|743039.9|744050.2|743050.2|744058.8|743058.8|744039.9|743039.9|28
1626869620000|2021-07-21 12:13:40|744040.5|743040.5|744019.9|743019.9|744044|743044|744011.4|743011.4|28
1626869630000|2021-07-21 12:13:50|744019.6|743019.6|744028.2|743028.2|744042|743042|743997.8|742997.8|28
1626869640000|2021-07-21 12:14:00|744030.2|743030.2|744078.7|743078.7|744078.7|743078.7|744027|743027|29
1626869650000|2021-07-21 12:14:10|744080.5|743080.5|744074.9|743074.9|744080.5|743080.5|744030.1|743030.1|28
1626869660000|2021-07-21 12:14:20|744061.5|743061.5|744075.9|743075.9|744079.5|743079.5|744061.4|743061.4|23
1626869670000|2021-07-21 12:14:30|744079.4|743079.4|744056.3|743056.3|744079.4|743079.4|744041|743041|30
1626869680000|2021-07-21 12:14:40|744054.3|743054.3|744064|743064|744064|743064|744053.2|743053.2|24
1626869690000|2021-07-21 12:14:50|744063.5|743063.5|743926.4|742926.4|744066.3|743066.3|743921.1|742921.1|30
1626869700000|2021-07-21 12:15:00|743931.4|742931.4|743825.6|742825.6|743956.6|742956.6|743825.6|742825.6|33
1626869710000|2021-07-21 12:15:10|743824.2|742824.2|743901.1|742901.1|743925.2|742925.2|743817.2|742817.2|36
1626869720000|2021-07-21 12:15:20|743905.1|742905.1|743924.2|742924.2|743926.7|742926.7|743858.7|742858.7|38
1626869730000|2021-07-21 12:15:30|743926.4|742926.4|743898.5|742898.5|743943.8|742943.8|743898.4|742898.4|30
1626869740000|2021-07-21 12:15:40|743923.7|742923.7|743986.5|742986.5|743987.9|742987.9|743922.1|742922.1|32
1626869750000|2021-07-21 12:15:50|743945|742945|743957.9|742957.9|743965.2|742965.2|743928|742928|34
1626869760000|2021-07-21 12:16:00|743960.4|742960.4|743935.5|742935.5|743961.4|742961.4|743917.4|742917.4|26
1626869770000|2021-07-21 12:16:10|743929.8|742929.8|743904.8|742904.8|743939.5|742939.5|743904.3|742904.3|28
1626869780000|2021-07-21 12:16:20|743900.8|742900.8|744005.3|743005.3|744007.2|743007.2|743900.8|742900.8|35
1626869790000|2021-07-21 12:16:30|744008.4|743008.4|744033.9|743033.9|744047.7|743047.7|744004.4|743004.4|32
1626869800000|2021-07-21 12:16:40|744039.1|743039.1|744039.8|743039.8|744041.5|743041.5|744032.5|743032.5|28
1626869810000|2021-07-21 12:16:50|744053.3|743053.3|744027.6|743027.6|744067.3|743067.3|744018.9|743018.9|31
1626869820000|2021-07-21 12:17:00|744028|743028|744028.7|743028.7|744036.2|743036.2|744028|743028|21
1626869830000|2021-07-21 12:17:10|744029.2|743029.2|744026.9|743026.9|744030.8|743030.8|744022.4|743022.4|17
1626869840000|2021-07-21 12:17:20|744025.7|743025.7|744013.6|743013.6|744034.7|743034.7|744011.8|743011.8|21
1626869850000|2021-07-21 12:17:30|744016.2|743016.2|744010.2|743010.2|744016.2|743016.2|744006.7|743006.7|18
1626869860000|2021-07-21 12:17:40|744010|743010|743970.3|742970.3|744018.5|743018.5|743970.3|742970.3|23
1626869870000|2021-07-21 12:17:50|743943.8|742943.8|743982.2|742982.2|744465.4|742987.9|743920.4|742454.2|34
1626869880000|2021-07-21 12:18:00|743982.7|742982.7|743995.4|742995.4|744001.3|743001.3|743977.6|742977.6|33
1626869890000|2021-07-21 12:18:10|743994.7|742994.7|743981.7|742981.7|743994.7|742994.7|743946.2|742946.2|35
1626869900000|2021-07-21 12:18:20|743979.4|742979.4|743929|742929|743979.4|742979.4|743927.4|742927.4|32
1626869910000|2021-07-21 12:18:30|743922.3|742922.3|744408.8|742408.8|744408.8|742927.2|743894.4|742408.8|34
1626869920000|2021-07-21 12:18:40|744404.8|742404.8|743907.2|742907.2|744404.8|742928.3|743899.9|742404.8|27
1626869930000|2021-07-21 12:18:50|743905.6|742905.6|743913.2|742913.2|743940.7|742940.7|743899.6|742899.6|30
1626869940000|2021-07-21 12:19:00|743915.6|742915.6|743976.8|742976.8|744445.7|742976.8|743915.5|742424.1|39
1626869950000|2021-07-21 12:19:10|744473.6|742473.6|744018.4|743018.4|744479.2|743019.9|743955.3|742466.3|37
1626869960000|2021-07-21 12:19:20|744007.1|743007.1|744018.2|743018.2|744023.4|743023.4|743990.8|742990.8|37
1626869970000|2021-07-21 12:19:30|744018.3|743018.3|744120.6|743120.6|744621.9|743125.8|744018.3|742613|39
1626869980000|2021-07-21 12:19:40|744115.3|743115.3|744136.3|743136.3|744149.7|743149.7|744114.4|743114.4|37
1626869990000|2021-07-21 12:19:50|744147.7|743147.7|744136.1|743136.1|744157.7|743157.7|744136.1|743136.1|34
1626870000000|2021-07-21 12:20:00|744143.4|743143.4|744101.1|743101.1|744159.2|743159.2|744101.1|743101.1|30
1626870010000|2021-07-21 12:20:10|744096|743096|744101.9|743101.9|744612.5|743117.3|744071.7|742607.3|31
1626870020000|2021-07-21 12:20:20|744105|743105|744142.6|743142.6|744623.1|743148.2|744103.3|742619.9|30
1626870030000|2021-07-21 12:20:30|744136.4|743136.4|744147.1|743147.1|744161.9|743161.9|744136.4|743136.4|27
1626870040000|2021-07-21 12:20:40|744154.5|743154.5|744138.2|743138.2|744181.9|743181.9|744131.8|743131.8|35
1626870050000|2021-07-21 12:20:50|744640.5|742640.5|744166.5|743166.5|744640.5|743174.9|744130.3|742640.5|35
1626870060000|2021-07-21 12:21:00|744164.7|743164.7|744136.6|743136.6|744614.6|743171.4|744114.6|742614.6|33
1626870070000|2021-07-21 12:21:10|744138.8|743138.8|744137.6|743137.6|744151.2|743151.2|744131.7|743131.7|30
1626870080000|2021-07-21 12:21:20|744138.1|743138.1|744140.1|743140.1|744141.1|743141.1|744133.3|743133.3|24
1626870090000|2021-07-21 12:21:30|744138.8|743138.8|744156.5|743156.5|744156.5|743156.5|744131.4|743131.4|17
1626870100000|2021-07-21 12:21:40|744148.5|743148.5|744150.7|743150.7|744159.9|743159.9|744134.4|743134.4|27
1626870110000|2021-07-21 12:21:50|744152|743152|744152.5|743152.5|744167.5|743167.5|744148.4|743148.4|30
1626870120000|2021-07-21 12:22:00|744152.6|743152.6|744616.2|742616.2|744617.7|743152.6|744121|742612.5|30
1626870130000|2021-07-21 12:22:10|744615.6|742615.6|744092.8|743092.8|744619|743122.9|744076.3|742610.3|32
1626870140000|2021-07-21 12:22:20|744094|743094|744005.1|743005.1|744094|743094|743997.2|742997.2|35
1626870150000|2021-07-21 12:22:30|744001.6|743001.6|744541.9|742541.9|744551.1|743059.9|743995.9|742541.9|32
1626870160000|2021-07-21 12:22:40|744051.6|743051.6|744088.5|743088.5|744574.6|743090|744046.2|742561.4|37
1626870170000|2021-07-21 12:22:50|744088.7|743088.7|744103.2|743103.2|744608.7|743105.8|744083.1|742598.8|28
1626870180000|2021-07-21 12:23:00|744103.1|743103.1|744106.3|743106.3|744108.1|743108.1|744100.8|743100.8|18
1626870190000|2021-07-21 12:23:10|744106.2|743106.2|744135.4|743135.4|744615.7|743140.2|744098.6|742601.7|29
1626870200000|2021-07-21 12:23:20|744134|743134|744130|743130|744641.6|743142.2|744130|742635|21
1626870210000|2021-07-21 12:23:30|744131.2|743131.2|744141.9|743141.9|744141.9|743141.9|744130.2|743130.2|25
1626870220000|2021-07-21 12:23:40|744142.2|743142.2|744133.2|743133.2|744143.1|743143.1|744131.7|743131.7|24
1626870230000|2021-07-21 12:23:50|744133.8|743133.8|744109.5|743109.5|744136.7|743136.7|744100.7|743100.7|36
1626870240000|2021-07-21 12:24:00|744118.2|743118.2|744098.3|743098.3|744130.4|743130.4|744073.8|743073.8|32
1626870250000|2021-07-21 12:24:10|744096.6|743096.6|744146.1|743146.1|744146.4|743146.4|744096.6|743096.6|36
1626870260000|2021-07-21 12:24:20|744157.6|743157.6|744124.2|743124.2|744158.2|743158.2|744118|743118|35
1626870270000|2021-07-21 12:24:30|744125.4|743125.4|744193|743193|744193|743193|744122.9|743122.9|30
1626870280000|2021-07-21 12:24:40|744193.9|743193.9|744171.1|743171.1|744193.9|743193.9|744168|743168|31
1626870290000|2021-07-21 12:24:50|744167.7|743167.7|744154.7|743154.7|744167.7|743167.7|744128.8|743128.8|28
1626870300000|2021-07-21 12:25:00|744154.1|743154.1|744109.7|743109.7|744159.2|743159.2|744101.3|743101.3|35
1626870310000|2021-07-21 12:25:10|744111.6|743111.6|744031.4|743031.4|744112.1|743112.1|744022.1|743022.1|36
1626870320000|2021-07-21 12:25:20|744033.3|743033.3|743980.7|742980.7|744033.3|743033.3|743957.2|742957.2|34
1626870330000|2021-07-21 12:25:30|743979.4|742979.4|743950|742950|743982.4|742982.4|743945|742945|34
1626870340000|2021-07-21 12:25:40|743953.8|742953.8|743965|742965|743969.1|742969.1|743952.2|742952.2|31
1626870350000|2021-07-21 12:25:50|743964.8|742964.8|743977.6|742977.6|743980.9|742980.9|743963.1|742963.1|26
1626870360000|2021-07-21 12:26:00|743977.9|742977.9|743935.3|742935.3|743978.2|742978.2|743930.9|742930.9|27
1626870370000|2021-07-21 12:26:10|743935.4|742935.4|743863.3|742863.3|743935.4|742935.4|743863.3|742863.3|32
1626870380000|2021-07-21 12:26:20|743861.9|742861.9|743849.5|742849.5|743868.6|742868.6|743833.9|742833.9|29
1626870390000|2021-07-21 12:26:30|743846.8|742846.8|743899.3|742899.3|743927.7|742927.7|743846.2|742846.2|33
1626870400000|2021-07-21 12:26:40|743900|742900|743932|742932|743944.6|742944.6|743900|742900|30
1626870410000|2021-07-21 12:26:50|743932.7|742932.7|743949.9|742949.9|743957.4|742957.4|743932.7|742932.7|32
1626870420000|2021-07-21 12:27:00|743949.4|742949.4|744044.3|743044.3|744059.4|743059.4|743934.4|742934.4|31
1626870430000|2021-07-21 12:27:10|744044.5|743044.5|744026.4|743026.4|744044.5|743044.5|744010.2|743010.2|31
1626870440000|2021-07-21 12:27:20|744025.4|743025.4|744027.9|743027.9|744031.6|743031.6|744024.2|743024.2|30
1626870450000|2021-07-21 12:27:30|744027.5|743027.5|743991.1|742991.1|744027.5|743027.5|743987.2|742987.2|32
1626870460000|2021-07-21 12:27:40|743990.9|742990.9|743987.8|742987.8|744001.9|743001.9|743987.6|742987.6|25
1626870470000|2021-07-21 12:27:50|743991.1|742991.1|744014.5|743014.5|744053.3|743053.3|743989.9|742989.9|36
1626870480000|2021-07-21 12:28:00|744015.2|743015.2|744018.1|743018.1|744054.3|743054.3|744015.2|743015.2|31
1626870490000|2021-07-21 12:28:10|744011.5|743011.5|744010.2|743010.2|744019.4|743019.4|744008.3|743008.3|25
1626870500000|2021-07-21 12:28:20|744009.3|743009.3|743993.5|742993.5|744011.6|743011.6|743993.5|742993.5|20
1626870510000|2021-07-21 12:28:30|743999|742999|743986.3|742986.3|744000.5|743000.5|743986.3|742986.3|23
1626870520000|2021-07-21 12:28:40|743990.1|742990.1|743979|742979|743991.9|742991.9|743979|742979|19
1626870530000|2021-07-21 12:28:50|743980.3|742980.3|743959|742959|743981.6|742981.6|743957.8|742957.8|21
1626870540000|2021-07-21 12:29:00|743958.8|742958.8|743976.8|742976.8|744007.5|743007.5|743958.8|742958.8|38
1626870550000|2021-07-21 12:29:10|743975.5|742975.5|743984.7|742984.7|743989|742989|743973.6|742973.6|31
1626870560000|2021-07-21 12:29:20|743987.3|742987.3|743975|742975|744000.8|743000.8|743966.5|742966.5|28
1626870570000|2021-07-21 12:29:30|743980.2|742980.2|743989.8|742989.8|743996.3|742996.3|743902.9|742902.9|33
1626870580000|2021-07-21 12:29:40|743987.9|742987.9|744043.6|743043.6|744045.3|743045.3|743954.3|742954.3|30
1626870590000|2021-07-21 12:29:50|744043.1|743043.1|743991.1|742991.1|744050.4|743050.4|743985|742985|29
1626870600000|2021-07-21 12:30:00|743991.8|742991.8|743987.2|742987.2|744013.8|743013.8|743983.2|742983.2|35
1626870610000|2021-07-21 12:30:10|743986.7|742986.7|743972.7|742972.7|743990.4|742990.4|743958.6|742958.6|22
1626870620000|2021-07-21 12:30:20|743994.3|742994.3|743971.9|742971.9|743994.3|742994.3|743962.1|742962.1|32
1626870630000|2021-07-21 12:30:30|743970.9|742970.9|743957.5|742957.5|743976.2|742976.2|743950.2|742950.2|29
1626870640000|2021-07-21 12:30:40|743956.3|742956.3|743966|742966|743976.8|742976.8|743954.5|742954.5|32
1626870650000|2021-07-21 12:30:50|743960.5|742960.5|743947.4|742947.4|743982.2|742982.2|743947.4|742947.4|33
1626870660000|2021-07-21 12:31:00|743954.1|742954.1|744475|742475|744480.9|742985.7|743954.1|742468.8|32
1626870670000|2021-07-21 12:31:10|744473.8|742473.8|743981.6|742981.6|744476.4|742992.5|743980.7|742470.1|30
1626870680000|2021-07-21 12:31:20|743981.9|742981.9|744107.7|743107.7|744611.6|743116.8|743980.9|742611.6|36
1626870690000|2021-07-21 12:31:30|744108.6|743108.6|744085.2|743085.2|744129.7|743129.7|744070.6|743070.6|37
1626870700000|2021-07-21 12:31:40|744082.1|743082.1|744063.7|743063.7|744082.1|743082.1|744031.3|743031.3|31
1626870710000|2021-07-21 12:31:50|744058.2|743058.2|744106.9|743106.9|744108.5|743108.5|744058.2|743058.2|31
1626870720000|2021-07-21 12:32:00|744109.5|743109.5|744089.1|743089.1|744109.5|743109.5|744084.4|743084.4|28
1626870730000|2021-07-21 12:32:10|744088.4|743088.4|744062.3|743062.3|744092.3|743092.3|744051|743051|23
1626870740000|2021-07-21 12:32:20|744062.1|743062.1|744080.9|743080.9|744085.5|743085.5|744060.5|743060.5|26
1626870750000|2021-07-21 12:32:30|744085.2|743085.2|744014.7|743014.7|744089.7|743089.7|744011|743011|25
1626870760000|2021-07-21 12:32:40|744054.5|743054.5|744077.6|743077.6|744087.3|743087.3|744051|743051|31
1626870770000|2021-07-21 12:32:50|744077.7|743077.7|744634.2|742634.2|744634.2|743139.9|744072.9|742634.2|34
1626870780000|2021-07-21 12:33:00|744631.7|742631.7|744114.8|743114.8|744642.9|743137.3|744110.1|742631.2|32
1626870790000|2021-07-21 12:33:10|744119.3|743119.3|744116.3|743116.3|744122.5|743122.5|744111.4|743111.4|26
1626870800000|2021-07-21 12:33:20|744116.7|743116.7|744147.7|743147.7|744156|743156|744115.3|743115.3|27
1626870810000|2021-07-21 12:33:30|744151.4|743151.4|744116.9|743116.9|744227.4|743227.4|744109.3|743109.3|33
1626870820000|2021-07-21 12:33:40|744115.8|743115.8|744090|743090|744119|743119|744087.8|743087.8|30
1626870830000|2021-07-21 12:33:50|744090.5|743090.5|744153.3|743153.3|744155.8|743155.8|744090.5|743090.5|31
1626870840000|2021-07-21 12:34:00|744149.5|743149.5|744134.3|743134.3|744149.5|743149.5|744125.1|743125.1|29
1626870850000|2021-07-21 12:34:10|744133.9|743133.9|744142.6|743142.6|744144|743144|744133.7|743133.7|19
1626870860000|2021-07-21 12:34:20|744145|743145|744141.2|743141.2|744145.5|743145.5|744141.2|743141.2|12
1626870870000|2021-07-21 12:34:30|744141|743141|744173.1|743173.1|744665.6|743173.5|744141|742655.4|25
1626870880000|2021-07-21 12:34:40|744155.1|743155.1|744148.1|743148.1|744165.9|743165.9|744146.1|743146.1|24
1626870890000|2021-07-21 12:34:50|744146.9|743146.9|744666.2|742666.2|744668.4|743161.7|744144.1|742653.9|29
1626870900000|2021-07-21 12:35:00|744651.4|742651.4|744136|743136|744660.6|743148.5|744132.8|742651.4|29
1626870910000|2021-07-21 12:35:10|744136.1|743136.1|744131.6|743131.6|744143.2|743143.2|744115.3|743115.3|15
1626870920000|2021-07-21 12:35:20|744128.8|743128.8|744126.3|743126.3|744183.5|743183.5|744125.4|743125.4|27
1626870930000|2021-07-21 12:35:30|744117|743117|744102.5|743102.5|744128.3|743128.3|744090.7|743090.7|34
1626870940000|2021-07-21 12:35:40|744102.2|743102.2|744074.1|743074.1|744119.1|743119.1|744074.1|743074.1|24
1626870950000|2021-07-21 12:35:50|744073.6|743073.6|744109.3|743109.3|744112.5|743112.5|744073.6|743073.6|28
1626870960000|2021-07-21 12:36:00|744111|743111|744130.8|743130.8|744146.4|743146.4|744080.5|743080.5|26
1626870970000|2021-07-21 12:36:10|744136.7|743136.7|744134.1|743134.1|744628.9|743140.5|744126.6|742627.1|34
1626870980000|2021-07-21 12:36:20|744132.2|743132.2|744112.6|743112.6|744132.2|743132.2|744106.4|743106.4|21
1626870990000|2021-07-21 12:36:30|744111|743111|744107|743107|744116.4|743116.4|744106.2|743106.2|22
1626871000000|2021-07-21 12:36:40|744107.2|743107.2|744131|743131|744139|743139|744107.2|743107.2|32
1626871010000|2021-07-21 12:36:50|744133.7|743133.7|744126.6|743126.6|744133.7|743133.7|744118.6|743118.6|26
1626871020000|2021-07-21 12:37:00|744135.2|743135.2|744064|743064|744137.7|743137.7|744006.9|743006.9|33
1626871030000|2021-07-21 12:37:10|744067.3|743067.3|744086.5|743086.5|744092.6|743092.6|744065|743065|29
1626871040000|2021-07-21 12:37:20|744087.7|743087.7|744206.7|743206.7|744211.9|743211.9|744086.2|743086.2|33
1626871050000|2021-07-21 12:37:30|744208.5|743208.5|744215.2|743215.2|744217.2|743217.2|744208.5|743208.5|20
1626871060000|2021-07-21 12:37:40|744208.4|743208.4|744227.5|743227.5|744231.8|743231.8|744208.4|743208.4|26
1626871070000|2021-07-21 12:37:50|744226.1|743226.1|744226.2|743226.2|744232.5|743232.5|744212.8|743212.8|29
1626871080000|2021-07-21 12:38:00|744229.4|743229.4|744288|743288|744292.7|743292.7|744205.5|743205.5|29
1626871090000|2021-07-21 12:38:10|744270.1|743270.1|744234.1|743234.1|744277.8|743277.8|744211.2|743211.2|38
1626871100000|2021-07-21 12:38:20|744234.4|743234.4|744183.5|743183.5|744234.4|743234.4|744158.2|743158.2|34
1626871110000|2021-07-21 12:38:30|744183.6|743183.6|744228.7|743228.7|744230.9|743230.9|744183.6|743183.6|37
1626871120000|2021-07-21 12:38:40|744231.5|743231.5|744253|743253|744254.6|743254.6|744229.6|743229.6|32
1626871130000|2021-07-21 12:38:50|744257.8|743257.8|744246.3|743246.3|744263.3|743263.3|744222.6|743222.6|35
1626871140000|2021-07-21 12:39:00|744244.9|743244.9|744271|743271|744272.6|743272.6|744244.9|743244.9|33
1626871150000|2021-07-21 12:39:10|744271.7|743271.7|744304.9|743304.9|744809.5|743311.7|744269.1|742800.9|39
1626871160000|2021-07-21 12:39:20|744307|743307|744288.2|743288.2|744309.8|743309.8|744278.9|743278.9|35
1626871170000|2021-07-21 12:39:30|744287.2|743287.2|744791.2|742791.2|744794.7|743295.7|744287.2|742784.3|22
1626871180000|2021-07-21 12:39:40|744793.6|742793.6|744301.8|743301.8|744804.5|743303|744301.7|742788.4|25
1626871190000|2021-07-21 12:39:50|744302.3|743302.3|744281.5|743281.5|744304.4|743304.4|744277.5|743277.5|35
1626871200000|2021-07-21 12:40:00|744285.4|743285.4|744230.9|743230.9|744294.9|743294.9|744230.6|743230.6|31
1626871210000|2021-07-21 12:40:10|744231.4|743231.4|744179.8|743179.8|744232|743232|744179.8|743179.8|29
1626871220000|2021-07-21 12:40:20|744157.2|743157.2|744248.9|743248.9|744252.7|743252.7|744154|743154|30
1626871230000|2021-07-21 12:40:30|744252.4|743252.4|744253.6|743253.6|744259|743259|744248.2|743248.2|19
1626871240000|2021-07-21 12:40:40|744264.4|743264.4|744322.3|743322.3|744328.2|743328.2|744264.4|743264.4|30
1626871250000|2021-07-21 12:40:50|744321.9|743321.9|744325.8|743325.8|744329.7|743329.7|744307.2|743307.2|26
1626871260000|2021-07-21 12:41:00|744334.9|743334.9|744315.4|743315.4|744349|743349|744312.8|743312.8|20
1626871270000|2021-07-21 12:41:10|744315.1|743315.1|744379.7|743379.7|744379.7|743379.7|744313.8|743313.8|31
1626871280000|2021-07-21 12:41:20|744377.2|743377.2|744339.2|743339.2|744386.4|743386.4|744332.8|743332.8|28
1626871290000|2021-07-21 12:41:30|744336.3|743336.3|744312.8|743312.8|744336.3|743336.3|744304.4|743304.4|30
1626871300000|2021-07-21 12:41:40|744306.9|743306.9|744333|743333|744342.7|743342.7|744304.5|743304.5|21
1626871310000|2021-07-21 12:41:50|744332.7|743332.7|744336|743336|744341.7|743341.7|744332.6|743332.6|20
1626871320000|2021-07-21 12:42:00|744335.8|743335.8|744429.5|743429.5|744435.6|743435.6|744333.6|743333.6|22
1626871330000|2021-07-21 12:42:10|744425.1|743425.1|744433|743433|744439.3|743439.3|744425.1|743425.1|29
1626871340000|2021-07-21 12:42:20|744433.9|743433.9|744477.6|743477.6|744489.1|743489.1|744433|743433|35
1626871350000|2021-07-21 12:42:30|744477.9|743477.9|744479.2|743479.2|744484.7|743484.7|744443.6|743443.6|31
1626871360000|2021-07-21 12:42:40|744473.8|743473.8|744463.4|743463.4|744481|743481|744462.6|743462.6|19
1626871370000|2021-07-21 12:42:50|744463.5|743463.5|744461.9|743461.9|744468.5|743468.5|744460.5|743460.5|17
1626871380000|2021-07-21 12:43:00|744462.1|743462.1|744443.6|743443.6|744462.1|743462.1|744441.8|743441.8|23
1626871390000|2021-07-21 12:43:10|744443.7|743443.7|744403.8|743403.8|744443.7|743443.7|744403.2|743403.2|26
1626871400000|2021-07-21 12:43:20|744421.4|743421.4|744414.4|743414.4|744421.4|743421.4|744408.9|743408.9|24
1626871410000|2021-07-21 12:43:30|744415|743415|744416.3|743416.3|744425.3|743425.3|744404.9|743404.9|24
1626871420000|2021-07-21 12:43:40|744412.5|743412.5|744414.6|743414.6|744419.2|743419.2|744408.9|743408.9|33
1626871430000|2021-07-21 12:43:50|744413.6|743413.6|744411.8|743411.8|744421.4|743421.4|744380.4|743380.4|29
1626871440000|2021-07-21 12:44:00|744414.6|743414.6|744464.6|743464.6|744464.6|743464.6|744410.9|743410.9|32
1626871450000|2021-07-21 12:44:10|744460|743460|744458.5|743458.5|744462.8|743462.8|744457|743457|21
1626871460000|2021-07-21 12:44:20|744460.3|743460.3|744466.9|743466.9|744466.9|743466.9|744457.3|743457.3|16
1626871470000|2021-07-21 12:44:30|744464.3|743464.3|744458.5|743458.5|744466.2|743466.2|744453.1|743453.1|24
1626871480000|2021-07-21 12:44:40|744461.4|743461.4|744470.8|743470.8|744479.5|743479.5|744458.8|743458.8|20
1626871490000|2021-07-21 12:44:50|744468.7|743468.7|744482.3|743482.3|744485.2|743485.2|744468.7|743468.7|35
1626871500000|2021-07-21 12:45:00|744480.7|743480.7|744536.1|743536.1|744544.2|743544.2|744480.7|743480.7|35
1626871510000|2021-07-21 12:45:10|744539.8|743539.8|744546|743546|744556.6|743556.6|744534.4|743534.4|34
1626871520000|2021-07-21 12:45:20|744557.4|743557.4|744560.7|743560.7|744560.7|743560.7|744549.6|743549.6|36
1626871530000|2021-07-21 12:45:30|744557.2|743557.2|744581.3|743581.3|744583.8|743583.8|744553.8|743553.8|37
1626871540000|2021-07-21 12:45:40|744580.8|743580.8|744599.3|743599.3|744603.1|743603.1|744580.8|743580.8|32
1626871550000|2021-07-21 12:45:50|744604.1|743604.1|744595.8|743595.8|744604.2|743604.2|744595.8|743595.8|28
1626871560000|2021-07-21 12:46:00|744596.8|743596.8|744646|743646|744653|743653|744591.9|743591.9|30
1626871570000|2021-07-21 12:46:10|744643.5|743643.5|744654.5|743654.5|745163.9|743686.5|744643.5|743145|37
1626871580000|2021-07-21 12:46:20|744658.4|743658.4|744608.6|743608.6|744665.9|743665.9|744596.3|743596.3|39
1626871590000|2021-07-21 12:46:30|744609.5|743609.5|744616.6|743616.6|744618.7|743618.7|744602.9|743602.9|32
1626871600000|2021-07-21 12:46:40|744614.7|743614.7|744654.8|743654.8|744662|743662|744614.5|743614.5|33
1626871610000|2021-07-21 12:46:50|744653.1|743653.1|744611.7|743611.7|745141.9|743653.1|744611.7|743137.8|36
1626871620000|2021-07-21 12:47:00|744613.8|743613.8|744626.7|743626.7|744628.7|743628.7|744613.8|743613.8|27
1626871630000|2021-07-21 12:47:10|744619.5|743619.5|744639.2|743639.2|744639.2|743639.2|744605.2|743605.2|34
1626871640000|2021-07-21 12:47:20|744637.2|743637.2|744583.1|743583.1|744659.5|743659.5|744572.4|743572.4|34
1626871650000|2021-07-21 12:47:30|744578.9|743578.9|744601.3|743601.3|744611.8|743611.8|744578.9|743578.9|27
1626871660000|2021-07-21 12:47:40|744610.4|743610.4|744611|743611|744622.6|743622.6|744599.3|743599.3|27
1626871670000|2021-07-21 12:47:50|744610.6|743610.6|744636.1|743636.1|745132.5|743674.2|744610.5|743132.5|28
1626871680000|2021-07-21 12:48:00|744639.1|743639.1|744720.7|743720.7|745116.9|743720.7|744586|743107.5|24
1626871690000|2021-07-21 12:48:10|744666.2|743666.2|744635.1|743635.1|744688.5|743688.5|744609.3|743609.3|33
1626871700000|2021-07-21 12:48:20|744622.6|743622.6|744619.4|743619.4|745109|743624.5|744597.9|743109|30
1626871710000|2021-07-21 12:48:30|744614.8|743614.8|744598.2|743598.2|744614.8|743614.8|744596.3|743596.3|22
1626871720000|2021-07-21 12:48:40|744598|743598|744606.2|743606.2|744606.2|743606.2|744593.7|743593.7|20
1626871730000|2021-07-21 12:48:50|744604.2|743604.2|744604.2|743604.2|744608|743608|744597.6|743597.6|26
1626871740000|2021-07-21 12:49:00|744614|743614|744643.5|743643.5|744673.4|743673.4|744611.4|743611.4|34
1626871750000|2021-07-21 12:49:10|744668.8|743668.8|744667.5|743667.5|744697.8|743697.8|744664|743664|27
1626871760000|2021-07-21 12:49:20|744657.3|743657.3|744671.2|743671.2|744689|743689|744641.4|743641.4|34
1626871770000|2021-07-21 12:49:30|744670.9|743670.9|744676.4|743676.4|744683.7|743683.7|744668.3|743668.3|24
1626871780000|2021-07-21 12:49:40|744678.8|743678.8|744669|743669|744697.7|743697.7|744657.5|743657.5|20
1626871790000|2021-07-21 12:49:50|744646.6|743646.6|744646.6|743646.6|744652.1|743652.1|744628.3|743628.3|26
1626871800000|2021-07-21 12:50:00|744644.5|743644.5|744651.8|743651.8|744660.1|743660.1|744614.9|743614.9|33
1626871810000|2021-07-21 12:50:10|744649.1|743649.1|744580.2|743580.2|744652|743652|744580.2|743580.2|26
1626871820000|2021-07-21 12:50:20|744577.5|743577.5|744623.6|743623.6|744625.3|743625.3|744577.5|743577.5|28
1626871830000|2021-07-21 12:50:30|744619.3|743619.3|744595.5|743595.5|744638.7|743638.7|744584.9|743584.9|27
1626871840000|2021-07-21 12:50:40|744592.7|743592.7|744557.9|743557.9|744593.5|743593.5|744557.9|743557.9|20
1626871850000|2021-07-21 12:50:50|744549.5|743549.5|744521.5|743521.5|744600|743600|744517.1|743517.1|25
1626871860000|2021-07-21 12:51:00|744518.6|743518.6|744467.8|743467.8|744518.6|743518.6|744451.4|743451.4|32
1626871870000|2021-07-21 12:51:10|744467.5|743467.5|744457.6|743457.6|744472.6|743472.6|744424.9|743424.9|25
1626871880000|2021-07-21 12:51:20|744490.2|743490.2|744507.9|743507.9|744526.1|743526.1|744481|743481|29
1626871890000|2021-07-21 12:51:30|744510.3|743510.3|744554.8|743554.8|745062.1|743568.4|744507.1|743028.2|32
1626871900000|2021-07-21 12:51:40|744552.2|743552.2|744524.1|743524.1|744558.6|743558.6|744503.4|743503.4|30
1626871910000|2021-07-21 12:51:50|744518.1|743518.1|744497.3|743497.3|744526.8|743526.8|744492.5|743492.5|30
1626871920000|2021-07-21 12:52:00|744499.1|743499.1|744488.3|743488.3|744499.1|743499.1|744463.5|743463.5|28
1626871930000|2021-07-21 12:52:10|744487|743487|744473.1|743473.1|744489.1|743489.1|744467|743467|34
1626871940000|2021-07-21 12:52:20|744475|743475|744387.3|743387.3|744475|743475|744383.3|743383.3|33
1626871950000|2021-07-21 12:52:30|744389.4|743389.4|744393.6|743393.6|744395.5|743395.5|744387.1|743387.1|20
1626871960000|2021-07-21 12:52:40|744394.6|743394.6|744387.4|743387.4|744395.9|743395.9|744379.4|743379.4|26
1626871970000|2021-07-21 12:52:50|744387.2|743387.2|744390.1|743390.1|744394.7|743394.7|744384.3|743384.3|23
1626871980000|2021-07-21 12:53:00|744390.7|743390.7|744362.9|743362.9|744390.7|743390.7|744350.8|743350.8|25
1626871990000|2021-07-21 12:53:10|744358.7|743358.7|744367.7|743367.7|744367.7|743367.7|744353|743353|22
1626872000000|2021-07-21 12:53:20|744367.5|743367.5|744259.4|743259.4|744369.4|743369.4|744237.1|743237.1|30
1626872010000|2021-07-21 12:53:30|744252.6|743252.6|744235|743235|744296.3|743296.3|744203|743203|34
1626872020000|2021-07-21 12:53:40|744239.1|743239.1|744247.1|743247.1|744253.6|743253.6|744236.8|743236.8|31
1626872030000|2021-07-21 12:53:50|744248.3|743248.3|744120.7|743120.7|744256.1|743256.1|744119|743119|33
1626872040000|2021-07-21 12:54:00|744120.9|743120.9|744165.4|743165.4|744174|743174|744111.4|743111.4|31
1626872050000|2021-07-21 12:54:10|744164.9|743164.9|744214.6|743214.6|744685.8|743214.6|744158.6|742685.8|31
1626872060000|2021-07-21 12:54:20|744216.1|743216.1|744337|743337|744822.3|743338.4|744216.1|742820.7|38
1626872070000|2021-07-21 12:54:30|744337.6|743337.6|744338.1|743338.1|744351.5|743351.5|744333.2|743333.2|32
1626872080000|2021-07-21 12:54:40|744341.5|743341.5|744339.5|743339.5|744346.7|743346.7|744337.7|743337.7|25
1626872090000|2021-07-21 12:54:50|744339.1|743339.1|744406.9|743406.9|744430.2|743430.2|744339.1|743339.1|30
1626872100000|2021-07-21 12:55:00|744408.1|743408.1|744407.8|743407.8|744424.2|743424.2|744404.7|743404.7|29
1626872110000|2021-07-21 12:55:10|744402.2|743402.2|744442.5|743442.5|744442.5|743442.5|744402.2|743402.2|33
1626872120000|2021-07-21 12:55:20|744441.5|743441.5|744463.6|743463.6|744982.6|743470.8|744441.3|742946.5|30
1626872130000|2021-07-21 12:55:30|744461|743461|744448.5|743448.5|744477.1|743477.1|744433.4|743433.4|33
1626872140000|2021-07-21 12:55:40|744446.7|743446.7|744961.5|742961.5|744974.8|743466.8|744435.8|742961.5|27
1626872150000|2021-07-21 12:55:50|744957.4|742957.4|744460.7|743460.7|744977.6|743472.4|744446.6|742956.6|31
1626872160000|2021-07-21 12:56:00|744462.1|743462.1|744461.3|743461.3|744484.4|743484.4|744436.5|743436.5|26
1626872170000|2021-07-21 12:56:10|744462.4|743462.4|744435.7|743435.7|744471.4|743471.4|744417.5|743417.5|30
1626872180000|2021-07-21 12:56:20|744429.8|743429.8|744412.2|743412.2|744430.3|743430.3|744407.6|743407.6|38
1626872190000|2021-07-21 12:56:30|744412.1|743412.1|744392.3|743392.3|744421.6|743421.6|744381.7|743381.7|29
1626872200000|2021-07-21 12:56:40|744391.3|743391.3|744373.5|743373.5|744399.4|743399.4|744356|743356|30
1626872210000|2021-07-21 12:56:50|744370.2|743370.2|744369.7|743369.7|744375.9|743375.9|744362.7|743362.7|21
1626872220000|2021-07-21 12:57:00|744368.9|743368.9|744327|743327|744372.3|743372.3|744327|743327|23
1626872230000|2021-07-21 12:57:10|744324.4|743324.4|744235.8|743235.8|744746.3|743335.3|744229.8|742742.8|38
1626872240000|2021-07-21 12:57:20|744230.5|743230.5|744235.5|743235.5|744722|743236.6|744210|742719|30
1626872250000|2021-07-21 12:57:30|744232.8|743232.8|744239.6|743239.6|744742.8|743243.7|744215.9|742729.5|37
1626872260000|2021-07-21 12:57:40|744236.8|743236.8|744164.8|743164.8|744699.2|743239.3|744164.8|742699.2|36
1626872270000|2021-07-21 12:57:50|744174.9|743174.9|744182.4|743182.4|744182.4|743182.4|744156.8|743156.8|32
1626872280000|2021-07-21 12:58:00|744176.1|743176.1|744096|743096|744189.9|743189.9|744082.7|743082.7|30
1626872290000|2021-07-21 12:58:10|744094.4|743094.4|744125.4|743125.4|744128.8|743128.8|744094.4|743094.4|25
1626872300000|2021-07-21 12:58:20|744124.3|743124.3|744206.7|743206.7|744630.7|743211.1|744105.9|742622.4|34
1626872310000|2021-07-21 12:58:30|744195.9|743195.9|744733.4|742733.4|744735.2|743220.3|744195.9|742727.5|31
1626872320000|2021-07-21 12:58:40|744736.2|742736.2|744247.5|743247.5|744737.4|743247.7|744222.4|742726.1|32
1626872330000|2021-07-21 12:58:50|744210.7|743210.7|744232.3|743232.3|744255.2|743255.2|744192.4|743192.4|38
1626872340000|2021-07-21 12:59:00|744233.7|743233.7|744718.3|742718.3|744718.3|743247.5|744181.8|742715.5|40
1626872350000|2021-07-21 12:59:10|744227.4|743227.4|744307.1|743307.1|744806.9|743321|744227.4|742784.8|40
1626872360000|2021-07-21 12:59:20|744288.3|743288.3|744311.6|743311.6|744314|743314|744287.7|743287.7|38
1626872370000|2021-07-21 12:59:30|744295.7|743295.7|744299|743299|744313.1|743313.1|744256.7|743256.7|30
1626872380000|2021-07-21 12:59:40|744298.8|743298.8|744213.5|743213.5|744299.5|743299.5|744206.8|743206.8|32
1626872390000|2021-07-21 12:59:50|744213.2|743213.2|744227|743227|744240.2|743240.2|744213.2|743213.2|32
1626872400000|2021-07-21 13:00:00|744274.1|743274.1|744249.8|743249.8|744842.4|743333.8|744249.8|742749.5|40
1626872410000|2021-07-21 13:00:10|744253|743253|744743.3|742743.3|744821|743322.1|744233.1|742733.7|39
1626872420000|2021-07-21 13:00:20|744733.9|742733.9|744710.1|742710.1|744733.9|743251.2|744189|742687.1|38
1626872430000|2021-07-21 13:00:30|744708.3|742708.3|744767.5|742767.5|744781.3|743287.3|744231.8|742708.3|38
1626872440000|2021-07-21 13:00:40|744767.4|742767.4|744774.2|742774.2|744782.2|743303.4|744271.8|742748.2|36
1626872450000|2021-07-21 13:00:50|744775|742775|744218.2|743218.2|744825.3|743340|744214.8|742710.5|38
1626872460000|2021-07-21 13:01:00|744216.4|743216.4|744688.8|742688.8|744724.9|743234.5|744215.3|742688.8|35
1626872470000|2021-07-21 13:01:10|744707.2|742707.2|744612.5|742612.5|744707.2|743200.4|744102.7|742602.5|38
1626872480000|2021-07-21 13:01:20|744616.3|742616.3|744549.7|742549.7|744616.3|743111|744054.1|742549.7|37
1626872490000|2021-07-21 13:01:30|744555.2|742555.2|744049.4|743049.4|744555.2|743058.9|744002.2|742497.8|38
1626872500000|2021-07-21 13:01:40|744040.4|743040.4|744030|743030|744536.9|743052|744017.6|742536.9|38
1626872510000|2021-07-21 13:01:50|744030.8|743030.8|744071.9|743071.9|744546.7|743088|744030.8|742532.5|38
1626872520000|2021-07-21 13:02:00|744074.1|743074.1|744588.9|742588.9|744625.8|743121.9|744059|742575.1|39
1626872530000|2021-07-21 13:02:10|744591.5|742591.5|744607.8|742607.8|744609.4|743093.6|744051.7|742550.3|39
1626872540000|2021-07-21 13:02:20|744594|742594|744640.7|742640.7|744643.5|743128.8|744127|742582.4|35
1626872550000|2021-07-21 13:02:30|744635.7|742635.7|744596.5|742596.5|744649.3|743091.4|744089|742580.1|36
1626872560000|2021-07-21 13:02:40|744595|742595|744580.5|742580.5|744615.5|742615.5|744570.9|742570.9|37
1626872570000|2021-07-21 13:02:50|744591.1|742591.1|744558.8|742558.8|744594.4|743066.7|744052.6|742549.2|29
1626872580000|2021-07-21 13:03:00|744563.8|742563.8|744020.7|743020.7|744573.3|743025.9|744020.7|742541.9|34
1626872590000|2021-07-21 13:03:10|744010|743010|743952.7|742952.7|744516.2|743022.3|743947.8|742513|31
1626872600000|2021-07-21 13:03:20|744455.7|742455.7|743959.4|742959.4|744456.8|742971.3|743946.7|742446|34
1626872610000|2021-07-21 13:03:30|743957.1|742957.1|744447.8|742447.8|744512.5|743024.9|743957.1|742440.2|38
1626872620000|2021-07-21 13:03:40|744450.3|742450.3|744458.7|742458.7|744461.7|742461.7|744450.3|742450.3|34
1626872630000|2021-07-21 13:03:50|744459.6|742459.6|743977.5|742977.5|744461.3|742977.5|743973.5|742451.6|27
1626872640000|2021-07-21 13:04:00|743975.9|742975.9|743967.5|742967.5|743983.3|742983.3|743963.3|742963.3|28
1626872650000|2021-07-21 13:04:10|743965.9|742965.9|743969.2|742969.2|743972.8|742972.8|743960.7|742960.7|28
1626872660000|2021-07-21 13:04:20|743968.2|742968.2|744017.3|743017.3|744520.1|743044.4|743961.9|742517.5|34
1626872670000|2021-07-21 13:04:30|744016.1|743016.1|744011.8|743011.8|744017.8|743017.8|744002.3|743002.3|27
1626872680000|2021-07-21 13:04:40|744010.3|743010.3|744010|743010|744015|743015|744005.9|743005.9|24
1626872690000|2021-07-21 13:04:50|744015.5|743015.5|744017.9|743017.9|744018.6|743018.6|744009.8|743009.8|21
1626872700000|2021-07-21 13:05:00|744018.9|743018.9|744498.9|742498.9|744508.1|743027.7|743996.1|742490.8|34
1626872710000|2021-07-21 13:05:10|744500.3|742500.3|744604.3|742604.3|744604.3|743103.7|744019.5|742489.8|35
1626872720000|2021-07-21 13:05:20|744594.8|742594.8|744074.3|743074.3|744619|743083.4|744074.3|742578.4|38
1626872730000|2021-07-21 13:05:30|744073.1|743073.1|744053.5|743053.5|744570.5|743074|744050.6|742560|35
1626872740000|2021-07-21 13:05:40|744053.9|743053.9|744557|742557|744557|743055.7|744053.9|742546.6|27
1626872750000|2021-07-21 13:05:50|744556.9|742556.9|744001|743001|744558.6|743047.1|743995.3|742494|30
1626872760000|2021-07-21 13:06:00|744001.4|743001.4|743999.3|742999.3|744500.4|743002.5|743996.1|742499.5|30
1626872770000|2021-07-21 13:06:10|743990.7|742990.7|744025.4|743025.4|744040.4|743040.4|743990.7|742990.7|38
1626872780000|2021-07-21 13:06:20|744033.4|743033.4|744516.5|742516.5|744536.2|743047|744020.9|742508|35
1626872790000|2021-07-21 13:06:30|744023.7|743023.7|744018.8|743018.8|744525.4|743032.8|744015|742522.3|35
1626872800000|2021-07-21 13:06:40|744517.1|742517.1|744030.7|743030.7|744539.8|743053.1|744024.9|742517.1|31
1626872810000|2021-07-21 13:06:50|744030.1|743030.1|744041.9|743041.9|744047.2|743047.2|744029.3|743029.3|33
1626872820000|2021-07-21 13:07:00|744042.9|743042.9|744505.1|742505.1|744511.6|743043.6|744007.9|742503.5|36
1626872830000|2021-07-21 13:07:10|744498.4|742498.4|744561.1|742561.1|744561.1|743059.5|744042.8|742498.4|36
1626872840000|2021-07-21 13:07:20|744560.9|742560.9|744515.4|742515.4|744564.9|743012.1|744010.3|742499.9|32
1626872850000|2021-07-21 13:07:30|744515.9|742515.9|744573.8|742573.8|744573.8|743070.4|744064.8|742515.9|32
1626872860000|2021-07-21 13:07:40|744064.2|743064.2|744073.7|743073.7|744074.1|743074.1|744064.2|743064.2|21
1626872870000|2021-07-21 13:07:50|744073.4|743073.4|744539.9|742539.9|744540.7|743073.4|744036.7|742531.2|32
1626872880000|2021-07-21 13:08:00|744543.3|742543.3|744509.4|742509.4|744545.2|743049.9|744036.3|742509.4|33
1626872890000|2021-07-21 13:08:10|744508.5|742508.5|744035.9|743035.9|744539.6|743041.8|744008.1|742508.5|33
1626872900000|2021-07-21 13:08:20|744035.4|743035.4|743951.3|742951.3|744514|743037.1|743951.3|742514|33
1626872910000|2021-07-21 13:08:30|743939.6|742939.6|743926.8|742926.8|744456.4|742957.5|743926.8|742423|28
1626872920000|2021-07-21 13:08:40|743929.7|742929.7|743895.7|742895.7|743930.8|742930.8|743878.1|742878.1|27
1626872930000|2021-07-21 13:08:50|743887.2|742887.2|743875.6|742875.6|743890.3|742890.3|743870.3|742870.3|23
1626872940000|2021-07-21 13:09:00|743873.9|742873.9|743890.4|742890.4|743899.5|742899.5|743873.3|742873.3|28
1626872950000|2021-07-21 13:09:10|743894.6|742894.6|743890.2|742890.2|743894.6|742894.6|743884.4|742884.4|18
1626872960000|2021-07-21 13:09:20|743888.9|742888.9|744019.9|743019.9|744472.8|743028.4|743882.9|742468.1|25
1626872970000|2021-07-21 13:09:30|744017.9|743017.9|744557|742557|744559.3|743058.3|744017.9|742546|35
1626872980000|2021-07-21 13:09:40|744557.7|742557.7|744143.9|743143.9|744558.7|743146.1|744081.3|742556.9|37
1626872990000|2021-07-21 13:09:50|744196.2|743196.2|744174.9|743174.9|744683.2|743204.3|744173|742670.3|37
1626873000000|2021-07-21 13:10:00|744168.9|743168.9|744644.5|742644.5|744650.2|743169.7|744142.7|742644|32
1626873010000|2021-07-21 13:10:10|744147|743147|744185.6|743185.6|744189.6|743189.6|744144.8|743144.8|27
1626873020000|2021-07-21 13:10:20|744185.3|743185.3|744167.9|743167.9|744648.3|743194.6|744146.9|742647.7|32
1626873030000|2021-07-21 13:10:30|744184.4|743184.4|744150.5|743150.5|744655.3|743184.4|744147.1|742648.3|31
1626873040000|2021-07-21 13:10:40|744150.1|743150.1|744076.1|743076.1|744648.9|743158|744072.3|742595.6|37
1626873050000|2021-07-21 13:10:50|744077.1|743077.1|744101.2|743101.2|744574.9|743101.2|744069.6|742569.6|28
1626873060000|2021-07-21 13:11:00|744102.7|743102.7|744600.4|742600.4|744603.4|743102.7|744100|742594.7|29
1626873070000|2021-07-21 13:11:10|744599.7|742599.7|744603.7|742603.7|744603.7|743099|744071.7|742564.6|33
1626873080000|2021-07-21 13:11:20|744603|742603|744089.2|743089.2|744603|743095.8|744089|742603|22
1626873090000|2021-07-21 13:11:30|744089.7|743089.7|744090.1|743090.1|744097.3|743097.3|744085.8|743085.8|18
1626873100000|2021-07-21 13:11:40|744096.5|743096.5|744083.6|743083.6|744576.3|743096.9|744063|742564.4|31
1626873110000|2021-07-21 13:11:50|744081.3|743081.3|744605.1|742605.1|744608.2|743107.8|744077.6|742592.8|31
1626873120000|2021-07-21 13:12:00|744118.1|743118.1|744606.9|742606.9|744631.2|743134.3|744104.5|742606.2|28
1626873130000|2021-07-21 13:12:10|744596.7|742596.7|744099.5|743099.5|744596.7|743103.4|744092|742596.7|26
1626873140000|2021-07-21 13:12:20|744098.7|743098.7|744093.2|743093.2|744098.8|743098.8|744093.2|743093.2|20
1626873150000|2021-07-21 13:12:30|744096.4|743096.4|744099.1|743099.1|744100.8|743100.8|744088.4|743088.4|26
1626873160000|2021-07-21 13:12:40|744099.3|743099.3|744012.3|743012.3|744509.7|743099.3|744004.5|742509.7|30
1626873170000|2021-07-21 13:12:50|744013.1|743013.1|744019.1|743019.1|744526.5|743020.5|743969.3|742478.5|34
1626873180000|2021-07-21 13:13:00|744023.3|743023.3|744523.9|742523.9|744524.6|743033.4|744017.7|742516.3|31
1626873190000|2021-07-21 13:13:10|744520|742520|744522.8|742522.8|744524.8|742524.8|744516.9|742516.9|30
1626873200000|2021-07-21 13:13:20|744520.6|742520.6|744488.8|742488.8|744530.6|743017|743987|742479.9|26
1626873210000|2021-07-21 13:13:30|744487.9|742487.9|744467.6|742467.6|744487.9|742971.1|743970.8|742466|28
1626873220000|2021-07-21 13:13:40|744472.7|742472.7|743915.4|742915.4|744483.3|742988.9|743903.1|742470.4|31
1626873230000|2021-07-21 13:13:50|744417.7|742417.7|744377.2|742377.2|744417.7|742906.7|743880.2|742377.2|30
1626873240000|2021-07-21 13:14:00|744379.2|742379.2|743893.4|742893.4|744398.8|742894.5|743893.3|742379.2|32
1626873250000|2021-07-21 13:14:10|743893.2|742893.2|744390.3|742390.3|744390.3|742895.5|743893.2|742387.9|17
1626873260000|2021-07-21 13:14:20|744395.4|742395.4|744396.1|742396.1|744397.9|742397.9|744391.8|742391.8|32
1626873270000|2021-07-21 13:14:30|744394|742394|744391.8|742391.8|744405.1|742405.1|744391.8|742391.8|22
1626873280000|2021-07-21 13:14:40|744384.6|742384.6|743824.4|742824.4|744394.1|742860.6|743811.2|742336.9|31
1626873290000|2021-07-21 13:14:50|743828.5|742828.5|744332.2|742332.2|744335.9|742830.4|743812.6|742309.4|31
1626873300000|2021-07-21 13:15:00|744334.4|742334.4|744348.8|742348.8|744350.7|742832.2|743808.2|742315.9|37
1626873310000|2021-07-21 13:15:10|744340.4|742340.4|744360.3|742360.3|744360.3|742856.1|743846.4|742331.9|35
1626873320000|2021-07-21 13:15:20|744345.2|742345.2|744331.3|742331.3|744349.9|742850.2|743834|742331.3|35
1626873330000|2021-07-21 13:15:30|744329.3|742329.3|744332.2|742332.2|744339.1|742339.1|744327.6|742327.6|32
1626873340000|2021-07-21 13:15:40|744331.6|742331.6|744335|742335|744339.1|742339.1|744325|742325|29
1626873350000|2021-07-21 13:15:50|744333.4|742333.4|744183.9|742183.9|744333.4|742836.3|743712.9|742166|39
1626873360000|2021-07-21 13:16:00|744180.9|742180.9|743622.3|742622.3|744190.6|742691.7|743622.3|742143.8|27
1626873370000|2021-07-21 13:16:10|743629.4|742629.4|743685.6|742685.6|744182.1|742685.6|743618.6|742147.8|38
1626873380000|2021-07-21 13:16:20|744185.1|742185.1|744166.5|742166.5|744185.1|742683.9|743660.6|742155.8|36
1626873390000|2021-07-21 13:16:30|743701.9|742701.9|743712.9|742712.9|744272.7|742762|743701.9|742204.2|36
1626873400000|2021-07-21 13:16:40|743714.1|742714.1|744334|742334|744341.8|742826.5|743692.8|742329.3|33
1626873410000|2021-07-21 13:16:50|744338.5|742338.5|743804.9|742804.9|744364.5|742863.9|743801.9|742323.4|38
1626873420000|2021-07-21 13:17:00|743807.3|742807.3|743833.4|742833.4|743846.1|742846.1|743801|742801|30
1626873430000|2021-07-21 13:17:10|743836|742836|743802.8|742802.8|743844.6|742844.6|743798.2|742798.2|30
1626873440000|2021-07-21 13:17:20|743807.3|742807.3|743816.8|742816.8|743816.8|742816.8|743797.1|742797.1|28
1626873450000|2021-07-21 13:17:30|743821.8|742821.8|744336.3|742336.3|744343.7|742847.6|743821.8|742332.7|35
1626873460000|2021-07-21 13:17:40|744339.9|742339.9|743935|742935|744425.3|742935.2|743894.1|742335.6|31
1626873470000|2021-07-21 13:17:50|743931|742931|743893|742893|744407.9|742931|743893|742407.9|33
1626873480000|2021-07-21 13:18:00|743891.1|742891.1|743856.6|742856.6|744376.9|742891.1|743856.6|742370.6|27
1626873490000|2021-07-21 13:18:10|743854.7|742854.7|744323.4|742323.4|744358.4|742854.7|743811.5|742314.8|39
1626873500000|2021-07-21 13:18:20|743816.7|742816.7|743831.2|742831.2|744335.1|742841.2|743804.2|742305.7|32
1626873510000|2021-07-21 13:18:30|743831.5|742831.5|743803.5|742803.5|744359.9|742849.6|743803.5|742345|33
1626873520000|2021-07-21 13:18:40|743792.4|742792.4|743818.2|742818.2|743834.2|742834.2|743792.4|742792.4|34
1626873530000|2021-07-21 13:18:50|743810.5|742810.5|743796.6|742796.6|743817.5|742817.5|743796.6|742796.6|34
1626873540000|2021-07-21 13:19:00|743799.4|742799.4|743795.9|742795.9|743802.5|742802.5|743771.1|742771.1|24
1626873550000|2021-07-21 13:19:10|743796.3|742796.3|743805|742805|743808|742808|743796.3|742796.3|21
1626873560000|2021-07-21 13:19:20|743804.9|742804.9|743832.1|742832.1|743837.8|742837.8|743796.6|742796.6|26
1626873570000|2021-07-21 13:19:30|743832.5|742832.5|743734.6|742734.6|743835.3|742835.3|743734.6|742734.6|29
1626873580000|2021-07-21 13:19:40|743723.6|742723.6|744233.7|742233.7|744233.7|742728.3|743715|742224.6|30
1626873590000|2021-07-21 13:19:50|743731.8|742731.8|743745.1|742745.1|744238.5|742745.1|743726.6|742232.7|25
1626873600000|2021-07-21 13:20:00|743732.9|742732.9|743739.8|742739.8|743740|742740|743732.9|742732.9|23
1626873610000|2021-07-21 13:20:10|743739.3|742739.3|743738.6|742738.6|743751.1|742751.1|743699.3|742699.3|29
1626873620000|2021-07-21 13:20:20|743738.7|742738.7|743735.7|742735.7|744228.7|742738.7|743721.2|742228.7|27
1626873630000|2021-07-21 13:20:30|743732.6|742732.6|743667.4|742667.4|743735.2|742735.2|743656.3|742656.3|32
1626873640000|2021-07-21 13:20:40|743667|742667|744179.4|742179.4|744184.7|742698.1|743665.7|742175.2|36
1626873650000|2021-07-21 13:20:50|744179.8|742179.8|743648.8|742648.8|744180.8|742673.7|743645.1|742161.2|29
1626873660000|2021-07-21 13:21:00|743649.1|742649.1|743590.9|742590.9|743653.3|742653.3|743577.6|742577.6|30
1626873670000|2021-07-21 13:21:10|743596.7|742596.7|743596.6|742596.6|743611.7|742611.7|743589.1|742589.1|35
1626873680000|2021-07-21 13:21:20|743598.6|742598.6|743576.7|742576.7|743598.6|742598.6|743576.7|742576.7|28
1626873690000|2021-07-21 13:21:30|743584.6|742584.6|743598.8|742598.8|743601.2|742601.2|743580.9|742580.9|22
1626873700000|2021-07-21 13:21:40|743588.9|742588.9|743590.8|742590.8|743591.8|742591.8|743583.1|742583.1|23
1626873710000|2021-07-21 13:21:50|743590|742590|743563.9|742563.9|743591.4|742591.4|743559.6|742559.6|26
1626873720000|2021-07-21 13:22:00|743562.7|742562.7|743544.3|742544.3|743575.4|742575.4|743527.4|742527.4|28
1626873730000|2021-07-21 13:22:10|743546|742546|743427.5|742427.5|743553.3|742553.3|743415.9|742415.9|35
1626873740000|2021-07-21 13:22:20|743427.1|742427.1|743468.3|742468.3|743468.4|742468.4|743417|742417|37
1626873750000|2021-07-21 13:22:30|743469.6|742469.6|744003.2|742003.2|744012.8|742505.5|743460.4|741992.2|36
1626873760000|2021-07-21 13:22:40|744003.4|742003.4|743981.4|741981.4|744005.4|742478.3|743474.8|741981.4|31
1626873770000|2021-07-21 13:22:50|743978.9|741978.9|743928|741928|743978.9|742446.7|743426.2|741927.6|34
1626873780000|2021-07-21 13:23:00|743925.3|741925.3|743915.3|741915.3|743942.9|742437.7|743376.6|741878.2|36
1626873790000|2021-07-21 13:23:10|743912.8|741912.8|743957.5|741957.5|743957.5|742428|743425.4|741910.3|28
1626873800000|2021-07-21 13:23:20|743953|741953|743952.3|741952.3|743960.2|741960.2|743943.9|741943.9|34
1626873810000|2021-07-21 13:23:30|743951.6|741951.6|743913.6|741913.6|744010.6|742496.6|743420.2|741913.6|33
1626873820000|2021-07-21 13:23:40|743910.7|741910.7|743871.4|741871.4|743928.2|742387.4|743367.9|741871.4|39
1626873830000|2021-07-21 13:23:50|743887.3|741887.3|743891.2|741891.2|743891.2|741891.2|743875.2|741875.2|33
1626873840000|2021-07-21 13:24:00|743890.3|741890.3|743905.6|741905.6|743906|742382.2|743332.8|741820.4|35
1626873850000|2021-07-21 13:24:10|743895.8|741895.8|743818|741818|743895.8|742343|743333.4|741813.4|34
1626873860000|2021-07-21 13:24:20|743818.3|741818.3|743820.7|741820.7|743850.1|741850.1|743809.6|741809.6|34
1626873870000|2021-07-21 13:24:30|743823.6|741823.6|743913.6|741913.6|743926|741926|743812.9|741812.9|34
1626873880000|2021-07-21 13:24:40|743919.8|741919.8|743420.6|742420.6|743932.2|742420.6|743420.4|741914.4|31
1626873890000|2021-07-21 13:24:50|743417.3|742417.3|743906.3|741906.3|743907.3|742422.1|743408.3|741906.3|29
1626873900000|2021-07-21 13:25:00|743903.9|741903.9|743405.5|742405.5|743906.1|742418.9|743401.1|741900.5|27
1626873910000|2021-07-21 13:25:10|743404.2|742404.2|743416.2|742416.2|743933.8|742436.7|743404.2|741908.4|35
1626873920000|2021-07-21 13:25:20|743415.2|742415.2|743918.6|741918.6|743927.9|742428.2|743415.2|741917.9|29
1626873930000|2021-07-21 13:25:30|743920.3|741920.3|743911.1|741911.1|743942.6|741942.6|743905.1|741905.1|33
1626873940000|2021-07-21 13:25:40|743908.6|741908.6|743906.2|741906.2|743909.4|741909.4|743904.7|741904.7|25
1626873950000|2021-07-21 13:25:50|743905.2|741905.2|743908.1|741908.1|743914.7|741914.7|743904.1|741904.1|19
1626873960000|2021-07-21 13:26:00|743907.7|741907.7|743901.9|741901.9|743910|741910|743899.1|741899.1|25
1626873970000|2021-07-21 13:26:10|743902.9|741902.9|743415|742415|743913.3|742415|743403.9|741902.9|30
1626873980000|2021-07-21 13:26:20|743424.4|742424.4|743423.2|742423.2|743921.6|742425.2|743405|741903.7|36
1626873990000|2021-07-21 13:26:30|743417.6|742417.6|743935.5|741935.5|743935.8|742442.8|743415.4|741932|32
1626874000000|2021-07-21 13:26:40|743935.3|741935.3|743909.2|741909.2|743935.3|742444.3|743411.6|741903.2|34
1626874010000|2021-07-21 13:26:50|743908.8|741908.8|743249.8|742249.8|743908.8|742262.6|743222.3|741703.2|36
1626874020000|2021-07-21 13:27:00|743251.7|742251.7|743244.5|742244.5|743251.9|742251.9|743242.4|742242.4|23
1626874030000|2021-07-21 13:27:10|743248.3|742248.3|743852.6|741852.6|743862.2|742360.1|743248.3|741836.8|36
1626874040000|2021-07-21 13:27:20|743852.4|741852.4|743366.4|742366.4|743857.4|742374.8|743353.8|741852.4|34
1626874050000|2021-07-21 13:27:30|743862.1|741862.1|743343.3|742343.3|743862.1|742368.4|743324.8|741825.3|28
1626874060000|2021-07-21 13:27:40|743849.4|741849.4|743339.7|742339.7|743849.4|742346.3|743339.2|741849.4|24
1626874070000|2021-07-21 13:27:50|743337.7|742337.7|743882.2|741882.2|743885.9|742374.1|743337.7|741881.3|30
1626874080000|2021-07-21 13:28:00|743881.7|741881.7|743396.9|742396.9|743907.2|742410.9|743381.9|741881.7|33
1626874090000|2021-07-21 13:28:10|743397.6|742397.6|743395.8|742395.8|743402.2|742402.2|743390.3|742390.3|28
1626874100000|2021-07-21 13:28:20|743395.2|742395.2|743913.3|741913.3|743916.6|742421.4|743394.1|741912.9|27
1626874110000|2021-07-21 13:28:30|743913.6|741913.6|743916.6|741916.6|743917.8|741917.8|743909.9|741909.9|24
1626874120000|2021-07-21 13:28:40|743916.5|741916.5|743421.7|742421.7|743919.6|742424.6|743419.3|741911|28
1626874130000|2021-07-21 13:28:50|743421.9|742421.9|743406.5|742406.5|743421.9|742421.9|743406.5|742406.5|14
1626874140000|2021-07-21 13:29:00|743376|742376|743406.2|742406.2|743905.7|742406.2|743348.2|741848.5|31
1626874150000|2021-07-21 13:29:10|743414.3|742414.3|743416.1|742416.1|743420.1|742420.1|743401.8|742401.8|24
1626874160000|2021-07-21 13:29:20|743420.1|742420.1|743927|741927|743927|742442.3|743414.6|741927|27
1626874170000|2021-07-21 13:29:30|743923.7|741923.7|743404.3|742404.3|743923.7|742424.3|743403.4|741916.3|24
1626874180000|2021-07-21 13:29:40|743409.4|742409.4|743883.8|741883.8|743891|742410|743391|741882.3|19
1626874190000|2021-07-21 13:29:50|743883.4|741883.4|743500.3|742500.3|743974|742505.9|743399.4|741883.4|26
1626874200000|2021-07-21 13:30:00|743513.5|742513.5|743987.8|741987.8|744042.8|742556.8|743495.8|741985.2|26
1626874210000|2021-07-21 13:30:10|743503.7|742503.7|744031.2|742031.2|744046.1|742555.3|743466.5|741977|27
1626874220000|2021-07-21 13:30:20|744031|742031|744080.4|742080.4|744092.3|742563.5|743563.5|742024.5|28
1626874230000|2021-07-21 13:30:30|744104.9|742104.9|744130.5|742130.5|744134.2|742637|743596.2|742041.8|29
1626874240000|2021-07-21 13:30:40|744132.4|742132.4|744165.8|742165.8|744172.8|742172.8|744131.5|742131.5|25
1626874250000|2021-07-21 13:30:50|744170|742170|744139.6|742139.6|744176|742176|744131.2|742131.2|26
1626874260000|2021-07-21 13:31:00|744132.5|742132.5|744205.7|742205.7|744211.7|742659|743644.5|742132.5|29
1626874270000|2021-07-21 13:31:10|744201.3|742201.3|744179.9|742179.9|744207.7|742675.7|743668.2|742153|28
1626874280000|2021-07-21 13:31:20|744186.5|742186.5|744169.5|742169.5|744202.7|742202.7|744166.5|742166.5|26
1626874290000|2021-07-21 13:31:30|744174.3|742174.3|744156.8|742156.8|744176.6|742176.6|744147.8|742147.8|27
1626874300000|2021-07-21 13:31:40|744140.5|742140.5|743620.9|742620.9|744142.6|742626.7|743610|742115|27
1626874310000|2021-07-21 13:31:50|743620.7|742620.7|744148.3|742148.3|744148.3|742636.2|743620.7|742133.4|22
1626874320000|2021-07-21 13:32:00|744164.2|742164.2|743502.6|742502.6|744206.4|742679.3|743496.3|742161|27
1626874330000|2021-07-21 13:32:10|743503.3|742503.3|743533.9|742533.9|744007.5|742535.7|743500.7|741999.5|24
1626874340000|2021-07-21 13:32:20|743528.9|742528.9|743499.3|742499.3|744011.3|742530.2|743498.7|742007.1|27
1626874350000|2021-07-21 13:32:30|743495.3|742495.3|743872.8|741872.8|743872.8|742515.4|743370.4|741869.5|27
1626874360000|2021-07-21 13:32:40|743877.5|741877.5|743859.2|741859.2|743889|742393.4|743373.6|741859.2|29
1626874370000|2021-07-21 13:32:50|743861.5|741861.5|743440.7|742440.7|743931.9|742440.7|743383.3|741851.9|29
1626874380000|2021-07-21 13:33:00|743438.4|742438.4|743955.4|741955.4|743960.1|742464|743438.4|741942.2|28
1626874390000|2021-07-21 13:33:10|743951.4|741951.4|743917.3|741917.3|743964.5|742446.4|743399.6|741900|27
1626874400000|2021-07-21 13:33:20|743911.8|741911.8|743851|741851|743924.8|741924.8|743851|741851|27
1626874410000|2021-07-21 13:33:30|743850.8|741850.8|743261.9|742261.9|743850.8|742371.6|743245.1|741775.4|29
1626874420000|2021-07-21 13:33:40|743256.5|742256.5|743219|742219|743765.8|742266.4|743216|741756.8|26
1626874430000|2021-07-21 13:33:50|743236.1|742236.1|743628.8|741628.8|743727.3|742267.7|743132.2|741628.8|28
1626874440000|2021-07-21 13:34:00|743644.1|741644.1|743668.9|741668.9|743673.6|742159.2|743139|741644.1|27
1626874450000|2021-07-21 13:34:10|743141.5|742141.5|743632.1|741632.1|743648.2|742141.5|743132.9|741630.5|22
1626874460000|2021-07-21 13:34:20|743634|741634|743615.3|741615.3|743640.4|742117.8|743102.6|741606.9|24
1626874470000|2021-07-21 13:34:30|743616.6|741616.6|743580.2|741580.2|743618.5|742104.1|743071.7|741580.2|27
1626874480000|2021-07-21 13:34:40|743580|741580|743042.1|742042.1|743620.1|742124.2|743042.1|741568.3|25
1626874490000|2021-07-21 13:34:50|743047.5|742047.5|743024.8|742024.8|743558.7|742069.8|743016.8|741553.5|27
1626874500000|2021-07-21 13:35:00|743021.2|742021.2|742948.9|741948.9|743021.2|742021.2|742862.5|741862.5|27
1626874510000|2021-07-21 13:35:10|742943.9|741943.9|742897.4|741897.4|743437.6|741943.9|742897.4|741402.6|28
1626874520000|2021-07-21 13:35:20|742805|741805|743409.8|741409.8|743413.4|741923.8|742805|741394.7|29
1626874530000|2021-07-21 13:35:30|743414.7|741414.7|743419.3|741419.3|743437.1|741931.6|742919.4|741410.5|27
1626874540000|2021-07-21 13:35:40|743411.1|741411.1|742906.5|741906.5|743411.1|741907.3|742872.9|741387.4|26
1626874550000|2021-07-21 13:35:50|742905.2|741905.2|743358.5|741358.5|743358.5|741905.5|742839.9|741347.1|26
1626874560000|2021-07-21 13:36:00|743347.7|741347.7|743174.6|741174.6|743347.7|741810.5|742656|741068.3|29
1626874570000|2021-07-21 13:36:10|743174.1|741174.1|743164.4|741164.4|743201.2|741698.6|742663.7|741159.3|28
1626874580000|2021-07-21 13:36:20|743159.6|741159.6|742629.8|741629.8|743171.2|741652.3|742627|741131.1|28
1626874590000|2021-07-21 13:36:30|742635.7|741635.7|742586|741586|743115.4|741635.7|742566.3|741115.4|26
1626874600000|2021-07-21 13:36:40|742588.6|741588.6|743153.2|741153.2|743162.6|741659.6|742579.8|741109|27
1626874610000|2021-07-21 13:36:50|743159.4|741159.4|743144.3|741144.3|743159.4|741663.8|742642.3|741133.5|28
1626874620000|2021-07-21 13:37:00|742628.8|741628.8|743114.9|741114.9|743114.9|741628.8|742579.3|741071.1|27
1626874630000|2021-07-21 13:37:10|743122.9|741122.9|742609.4|741609.4|743122.9|741610.4|742595|741103.7|26
1626874640000|2021-07-21 13:37:20|742618.6|741618.6|742600.9|741600.9|743091.8|741626.7|742589.5|741076|28
1626874650000|2021-07-21 13:37:30|742603|741603|742602.2|741602.2|743099.9|741607.7|742592.3|741088.1|24
1626874660000|2021-07-21 13:37:40|742601.7|741601.7|742700.5|741700.5|742713.1|741713.1|742601.7|741601.7|28
1626874670000|2021-07-21 13:37:50|742700.7|741700.7|742814.2|741814.2|743318.7|741814.2|742700.7|741189.4|26
1626874680000|2021-07-21 13:38:00|742827.1|741827.1|742753|741753|743271.5|741833.3|742748.9|741248.7|29
1626874690000|2021-07-21 13:38:10|742753.8|741753.8|743179.1|741179.1|743179.1|741753.8|742646.1|741152.9|29
1626874700000|2021-07-21 13:38:20|742682.3|741682.3|742664.2|741664.2|743189.6|741718.7|742643.8|741186.5|28
1626874710000|2021-07-21 13:38:30|742664.8|741664.8|742664.6|741664.6|742705.7|741705.7|742643.7|741643.7|26
1626874720000|2021-07-21 13:38:40|742678.9|741678.9|742664|741664|743156.6|741696.3|742660.6|741156.6|29
1626874730000|2021-07-21 13:38:50|742665.9|741665.9|742744.5|741744.5|742749.3|741749.3|742665.9|741665.9|28
1626874740000|2021-07-21 13:39:00|742743.1|741743.1|742729.6|741729.6|743225.3|741745.5|742714.5|741223.4|26
1626874750000|2021-07-21 13:39:10|742731|741731|742727.6|741727.6|742751|741751|742726.8|741726.8|23
1626874760000|2021-07-21 13:39:20|742738.1|741738.1|742742.7|741742.7|742747.3|741747.3|742732.5|741732.5|25
1626874770000|2021-07-21 13:39:30|742741.2|741741.2|742683|741683|742750.3|741750.3|742683|741683|22
1626874780000|2021-07-21 13:39:40|742673.6|741673.6|742654.4|741654.4|743159.8|741673.6|742650.9|741143.7|28
1626874790000|2021-07-21 13:39:50|743127.6|741127.6|742647.9|741647.9|743135.7|741649.5|742625.3|741127.6|27
1626874800000|2021-07-21 13:40:00|742647.8|741647.8|742701.2|741701.2|743193.9|741703.5|742642.4|741124.4|29
1626874810000|2021-07-21 13:40:10|742702.8|741702.8|743189.2|741189.2|743207.8|741713.5|742693.9|741188|25
1626874820000|2021-07-21 13:40:20|743188.3|741188.3|743185|741185|743193.4|741721.2|742687.5|741185|22
1626874830000|2021-07-21 13:40:30|742666.8|741666.8|742684|741684|743184.9|741689.1|742655.9|741165|26
1626874840000|2021-07-21 13:40:40|742675.1|741675.1|742714|741714|743229.4|741717.4|742675.1|741210.9|26
1626874850000|2021-07-21 13:40:50|742709.6|741709.6|742672.3|741672.3|742709.6|741709.6|742668.2|741668.2|26
1626874860000|2021-07-21 13:41:00|742680.3|741680.3|742655.2|741655.2|742686.8|741686.8|742653|741653|25
1626874870000|2021-07-21 13:41:10|742654.8|741654.8|742515.7|741515.7|742656.9|741656.9|742502.7|741502.7|24
1626874880000|2021-07-21 13:41:20|742514.4|741514.4|742495.7|741495.7|742563.7|741563.7|742488.6|741488.6|27
1626874890000|2021-07-21 13:41:30|742504.5|741504.5|742499.8|741499.8|742515.6|741515.6|742445.7|741445.7|28
1626874900000|2021-07-21 13:41:40|742500.9|741500.9|742670.8|740670.8|742670.8|741500.9|742439.1|740577.7|28
1626874910000|2021-07-21 13:41:50|742631.7|740631.7|742662.8|740662.8|742663.3|740663.3|742588.9|740588.9|29
1626874920000|2021-07-21 13:42:00|742664.8|740664.8|742745.3|740745.3|742753.3|741257.1|742202.6|740608.8|28
1626874930000|2021-07-21 13:42:10|742733.6|740733.6|742881.7|740881.7|742881.7|741264.4|742205.4|740715.4|29
1626874940000|2021-07-21 13:42:20|742884|740884|742853.8|740853.8|742897.7|741416.3|742301|740837.9|28
1626874950000|2021-07-21 13:42:30|742860.4|740860.4|742816|740816|742860.4|741308.9|742299.2|740796.5|25
1626874960000|2021-07-21 13:42:40|742816.6|740816.6|742287|741287|742820.3|741303.3|742280.3|740773.5|26
1626874970000|2021-07-21 13:42:50|742286.8|741286.8|742304.9|741304.9|742324.5|741324.5|742282.1|741282.1|25
1626874980000|2021-07-21 13:43:00|742313.2|741313.2|742270.9|741270.9|742828.5|741339.6|742227.4|740727.6|28
1626874990000|2021-07-21 13:43:10|742269.7|741269.7|742879.5|740879.5|742896.8|741387.3|742269.7|740805.6|27
1626875000000|2021-07-21 13:43:20|742901.8|740901.8|742918|740918|742922.6|740922.6|742881.8|740881.8|27
1626875010000|2021-07-21 13:43:30|742921.3|740921.3|742976.5|740976.5|742976.5|741473.7|742435.2|740921.3|28
1626875020000|2021-07-21 13:43:40|742985|740985|743033.2|741033.2|743033.2|741548.6|742512.1|740985|28
1626875030000|2021-07-21 13:43:50|743033.5|741033.5|742481.2|741481.2|743040.4|741498.5|742466.3|740985.9|28
1626875040000|2021-07-21 13:44:00|742468.9|741468.9|742447.6|741447.6|742949.7|741468.9|742396.2|740923.5|28
1626875050000|2021-07-21 13:44:10|742445.4|741445.4|742971.5|740971.5|742971.5|741468|742439.7|740937.6|29
1626875060000|2021-07-21 13:44:20|742973|740973|742421.2|741421.2|742978.6|741465.6|742421.2|740915.2|25
1626875070000|2021-07-21 13:44:30|742383.9|741383.9|742334.4|741334.4|742840.6|741401.7|742302.8|740831.6|29
1626875080000|2021-07-21 13:44:40|742335.4|741335.4|742365.3|741365.3|742383.5|741383.5|742331.2|741331.2|29
1626875090000|2021-07-21 13:44:50|742354.5|741354.5|742821.8|740821.8|742845.4|741362.8|742332.2|740808.8|28
1626875100000|2021-07-21 13:45:00|742821|740821|742212.8|741212.8|742821|741242.4|742208.5|740724.3|27
1626875110000|2021-07-21 13:45:10|742221|741221|742227.6|741227.6|742265.3|741265.3|742205.4|741205.4|28
1626875120000|2021-07-21 13:45:20|742224.9|741224.9|742140.8|741140.8|742713.4|741224.9|742134.3|740694.8|29
1626875130000|2021-07-21 13:45:30|742140.3|741140.3|742106.9|741106.9|742163.2|741163.2|742103.7|741103.7|28
1626875140000|2021-07-21 13:45:40|742107.9|741107.9|742022.3|741022.3|742111.9|741111.9|742000.9|741000.9|27
1626875150000|2021-07-21 13:45:50|742024.5|741024.5|741926.9|740926.9|742396.7|741033.4|741860.8|740357.8|29
1626875160000|2021-07-21 13:46:00|741910.1|740910.1|741899.7|740899.7|742429.9|740925|741898.1|740401.5|28
1626875170000|2021-07-21 13:46:10|741901.8|740901.8|741889|740889|742479.1|740959|741888|740378.2|29
1626875180000|2021-07-21 13:46:20|741889.8|740889.8|742438.5|740438.5|742450|740895.4|741854.8|740362.5|28
1626875190000|2021-07-21 13:46:30|741930.3|740930.3|742340.3|740340.3|742462.6|740957.4|741833.8|740327.5|29
1626875200000|2021-07-21 13:46:40|742345.2|740345.2|742399.4|740399.4|742418|740919.4|741847.3|740336.9|28
1626875210000|2021-07-21 13:46:50|742390.7|740390.7|742421.5|740421.5|742445.5|740933.9|741900.6|740390.7|29
1626875220000|2021-07-21 13:47:00|742444|740444|742434.8|740434.8|742583.4|741094.4|741949.4|740434.8|28
1626875230000|2021-07-21 13:47:10|742447.5|740447.5|742441.3|740441.3|742453.3|740973.6|741915.7|740408.6|29
1626875240000|2021-07-21 13:47:20|742439.8|740439.8|742098.3|741098.3|742591.3|741098.3|742038.9|740439.8|27
1626875250000|2021-07-21 13:47:30|742600.8|740600.8|742582.6|740582.6|742631.5|741091.8|742077.7|740566|28
1626875260000|2021-07-21 13:47:40|742580.9|740580.9|742655|740655|742655|741182.1|742096.9|740579.7|26
1626875270000|2021-07-21 13:47:50|742627.4|740627.4|742623|740623|742662.9|741163.6|742127.9|740617.4|28
1626875280000|2021-07-21 13:48:00|742618.5|740618.5|742188.3|741188.3|742701|741208.3|742123.7|740618.5|29
1626875290000|2021-07-21 13:48:10|742188.6|741188.6|742174.8|741174.8|742685.6|741190.6|742172.8|740649.8|27
1626875300000|2021-07-21 13:48:20|742644.5|740644.5|742640.2|740640.2|742644.5|741124.5|742047.6|740605|27
1626875310000|2021-07-21 13:48:30|742635.4|740635.4|742612.9|740612.9|742664.6|741152.8|742096.5|740603.7|28
1626875320000|2021-07-21 13:48:40|742615|740615|742639.2|740639.2|742660.6|741159.1|742086.6|740578.9|26
1626875330000|2021-07-21 13:48:50|742633.5|740633.5|742162.6|741162.6|742669.2|741172.8|742148.7|740633.5|27
1626875340000|2021-07-21 13:49:00|742163.1|741163.1|742050.9|741050.9|742675.8|741171.9|742049.3|740652.8|25
1626875350000|2021-07-21 13:49:10|742047.7|741047.7|741935.4|740935.4|742441.6|741057.9|741929.5|740434.2|27
1626875360000|2021-07-21 13:49:20|741938.7|740938.7|741973.4|740973.4|741978.5|740978.5|741937.8|740937.8|28
1626875370000|2021-07-21 13:49:30|741974.7|740974.7|742037.4|741037.4|742114.3|741114.3|741973.3|740973.3|27
1626875380000|2021-07-21 13:49:40|742037.7|741037.7|742009.9|741009.9|742555|741063.2|742009.9|740554.5|26
1626875390000|2021-07-21 13:49:50|742008.8|741008.8|742042.5|741042.5|742059.2|741059.2|742008.8|741008.8|25
1626875400000|2021-07-21 13:50:00|742040.9|741040.9|742346.9|740346.9|742347.2|741040.9|741826.2|740327.6|28
1626875410000|2021-07-21 13:50:10|742334.6|740334.6|742302.5|740302.5|742339.5|740837.8|741765.4|740285|25
1626875420000|2021-07-21 13:50:20|741785.7|740785.7|742263.5|740263.5|742300.5|740800.6|741776|740252.2|28
1626875430000|2021-07-21 13:50:30|742263.7|740263.7|742248.5|740248.5|742269.7|740269.7|742246.2|740246.2|25
1626875440000|2021-07-21 13:50:40|742250.7|740250.7|742250.4|740250.4|742283.8|740777.3|741766.4|740248.3|29
1626875450000|2021-07-21 13:50:50|741761.7|740761.7|742257.4|740257.4|742264.8|740765.6|741738.7|740244.8|25
1626875460000|2021-07-21 13:51:00|742259.9|740259.9|742177.6|740177.6|742259.9|740747.6|741704.9|740080.4|29
1626875470000|2021-07-21 13:51:10|742176|740176|742228.2|740228.2|742277.1|740695.1|741695.1|740173.1|29
1626875480000|2021-07-21 13:51:20|742284.3|740284.3|742306.4|740306.4|742312.6|740779|741758.3|740252.9|28
1626875490000|2021-07-21 13:51:30|742304.8|740304.8|741792.2|740792.2|742306.8|740792.2|741792.2|740275.5|28
1626875500000|2021-07-21 13:51:40|741789.7|740789.7|741882.8|740882.8|742363.6|740882.8|741784.8|740291|28
1626875510000|2021-07-21 13:51:50|741886.6|740886.6|742350.8|740350.8|742382.7|740910.6|741800.5|740313.1|29
1626875520000|2021-07-21 13:52:00|742351.4|740351.4|742315.7|740315.7|742351.4|740813.3|741769.1|740262.2|28
1626875530000|2021-07-21 13:52:10|742326.1|740326.1|741851.5|740851.5|742326.1|740855.9|741823.5|740309.9|24
1626875540000|2021-07-21 13:52:20|742351.5|740351.5|741896.6|740896.6|742391|740896.6|741867.8|740351.5|27
1626875550000|2021-07-21 13:52:30|741898.7|740898.7|741889.5|740889.5|742399.6|740898.7|741881.6|740384.8|25
1626875560000|2021-07-21 13:52:40|741903.6|740903.6|741931.5|740931.5|742395.9|740954.8|741869|740389.1|28
1626875570000|2021-07-21 13:52:50|741930|740930|741967.8|740967.8|741971.5|740971.5|741908.5|740908.5|28
1626875580000|2021-07-21 13:53:00|741969.8|740969.8|741992.7|740992.7|742008|741008|741955.3|740955.3|29
1626875590000|2021-07-21 13:53:10|741983.6|740983.6|742012.9|741012.9|742500.1|741012.9|741940.4|740500.1|26
1626875600000|2021-07-21 13:53:20|742011.7|741011.7|741980.1|740980.1|742490.9|741011.7|741947.8|740490.9|29
1626875610000|2021-07-21 13:53:30|741978|740978|742068.7|741068.7|742575.4|741076.3|741975|740575.4|29
1626875620000|2021-07-21 13:53:40|742070.8|741070.8|742040.6|741040.6|742527|741071.5|741995.5|740523|28
1626875630000|2021-07-21 13:53:50|742038.6|741038.6|742491.5|740491.5|742491.5|741040.6|741995.5|740491.5|28
1626875640000|2021-07-21 13:54:00|742497.9|740497.9|742006.2|741006.2|742497.9|741022.4|741974.9|740497.9|25
1626875650000|2021-07-21 13:54:10|742516.7|740516.7|742569.4|740569.4|742579.5|741073.2|742012.3|740514.1|27
1626875660000|2021-07-21 13:54:20|742570.6|740570.6|742614.4|740614.4|742616.5|741122.9|742061.4|740570.1|26
1626875670000|2021-07-21 13:54:30|742612.6|740612.6|742630|740630|742630|741131.8|741989.7|740548.7|29
1626875680000|2021-07-21 13:54:40|742638.1|740638.1|742142.4|741142.4|742645.4|741148.4|742128|740626.7|27
1626875690000|2021-07-21 13:54:50|742141.8|741141.8|741993.8|740993.8|742501.5|741141.8|741972.6|740484.9|25
1626875700000|2021-07-21 13:55:00|741993.7|740993.7|741967.8|740967.8|742481.3|740993.7|741962.7|740461.1|28
1626875710000|2021-07-21 13:55:10|741969.3|740969.3|741968.7|740968.7|741977.4|740977.4|741953.2|740953.2|22
1626875720000|2021-07-21 13:55:20|741971.3|740971.3|741857.7|740857.7|742378.9|740971.3|741822|740378.9|24
1626875730000|2021-07-21 13:55:30|741845.6|740845.6|741828.6|740828.6|742352.7|740846.4|741824|740321.8|27
1626875740000|2021-07-21 13:55:40|741828.8|740828.8|741811.9|740811.9|741828.8|740828.8|741806.5|740806.5|22
1626875750000|2021-07-21 13:55:50|741817.6|740817.6|741805.1|740805.1|741821.3|740821.3|741798.5|740798.5|24
1626875760000|2021-07-21 13:56:00|741803.3|740803.3|741804.5|740804.5|741813.7|740813.7|741799.3|740799.3|23
1626875770000|2021-07-21 13:56:10|741802.4|740802.4|741688.4|740688.4|741812.7|740812.7|741688.2|740688.2|25
1626875780000|2021-07-21 13:56:20|742180.5|740180.5|741710|740710|742195.8|740750.7|741681|740171.3|27
1626875790000|2021-07-21 13:56:30|741733.9|740733.9|741683.4|740683.4|742244.4|740733.9|741660.5|740174.5|28
1626875800000|2021-07-21 13:56:40|741683.8|740683.8|742217.2|740217.2|742217.2|740718.9|741653|740135.3|27
1626875810000|2021-07-21 13:56:50|742217.6|740217.6|741829.6|740829.6|742290.4|740831.1|741705.2|740217.6|27
1626875820000|2021-07-21 13:57:00|741831.2|740831.2|741945.5|740945.5|742442.4|740949|741831.2|740421|28
1626875830000|2021-07-21 13:57:10|741931.2|740931.2|741853.2|740853.2|742448.7|740951.7|741836.4|740385.1|27
1626875840000|2021-07-21 13:57:20|741858.8|740858.8|741850.2|740850.2|741862.3|740862.3|741840.1|740840.1|25
1626875850000|2021-07-21 13:57:30|741849.9|740849.9|741898.9|740898.9|742398.9|740913.7|741843.9|740394.6|26
1626875860000|2021-07-21 13:57:40|741880.8|740880.8|741892.2|740892.2|742405.2|740905.4|741858.6|740370.6|25
1626875870000|2021-07-21 13:57:50|741892.5|740892.5|741963.7|740963.7|742399.1|740963.7|741842.3|740378.9|26
1626875880000|2021-07-21 13:58:00|741970.2|740970.2|742431.5|740431.5|742489.4|740989.9|741904.6|740419.9|27
1626875890000|2021-07-21 13:58:10|742435.5|740435.5|742000.2|741000.2|742435.5|741004.1|741939.4|740435.5|28
1626875900000|2021-07-21 13:58:20|741998.7|740998.7|742008.5|741008.5|742018.1|741018.1|741994.1|740994.1|24
1626875910000|2021-07-21 13:58:30|742009.1|741009.1|742003.3|741003.3|742014.2|741014.2|741997|740997|23
1626875920000|2021-07-21 13:58:40|742003.9|741003.9|742001.4|741001.4|742020.6|741020.6|742001.2|741001.2|23
1626875930000|2021-07-21 13:58:50|742001.3|741001.3|741969.2|740969.2|742004.7|741004.7|741958.7|740958.7|29
1626875940000|2021-07-21 13:59:00|741997.7|740997.7|741900.3|740900.3|742420.5|740999.6|741888.7|740377.7|27
1626875950000|2021-07-21 13:59:10|741897.3|740897.3|741952.2|740952.2|742414.5|740952.2|741891.1|740394.4|27
1626875960000|2021-07-21 13:59:20|742464|740464|741998.4|740998.4|742500|741005.1|741949|740463.7|29
1626875970000|2021-07-21 13:59:30|742503.1|740503.1|741977.8|740977.8|742535.6|741029.6|741977.8|740497.1|27
1626875980000|2021-07-21 13:59:40|741991.9|740991.9|742585.1|740585.1|742585.1|741086.7|741986.2|740585.1|29
1626875990000|2021-07-21 13:59:50|742587.4|740587.4|742036.1|741036.1|742588|741068.7|742036.1|740538.8|28
1626876000000|2021-07-21 14:00:00|742548|740548|741957|740957|742548|741034.1|741930|740459.1|29
1626876010000|2021-07-21 14:00:10|741932.1|740932.1|742083.2|741083.2|742463.8|741097.3|741911.1|740458.5|29
1626876020000|2021-07-21 14:00:20|742068.1|741068.1|742684.2|740684.2|742684.2|741197.1|742050|740583.7|28
1626876030000|2021-07-21 14:00:30|742199.2|741199.2|742267.8|741267.8|742785|741294|742186.9|740768.8|29
1626876040000|2021-07-21 14:00:40|742274.9|741274.9|742768.7|740768.7|742768.7|741309.7|742261.6|740760.4|28
1626876050000|2021-07-21 14:00:50|742766.2|740766.2|742254.2|741254.2|742766.2|741278|742226.7|740762.4|29
1626876060000|2021-07-21 14:01:00|742231.7|741231.7|742263.7|741263.7|742766.1|741284.7|742231.7|740730.5|28
1626876070000|2021-07-21 14:01:10|742254.2|741254.2|742240.6|741240.6|742763.2|741266.1|742190.2|740702.7|29
1626876080000|2021-07-21 14:01:20|742742.8|740742.8|742240.1|741240.1|742753|741289|742218.9|740725.4|29
1626876090000|2021-07-21 14:01:30|742244.5|741244.5|742749|740749|742752.8|741254.6|742218.4|740722.7|28
1626876100000|2021-07-21 14:01:40|742747.7|740747.7|742212.4|741212.4|742791.6|741291|742191.3|740732.8|29
1626876110000|2021-07-21 14:01:50|742215|741215|742208.3|741208.3|742758.3|741252.9|742177.1|740700.3|28
1626876120000|2021-07-21 14:02:00|742216.6|741216.6|742692.9|740692.9|742728.3|741221.8|742160.6|740667.3|29
1626876130000|2021-07-21 14:02:10|742213.4|741213.4|742713.2|740713.2|742722|741213.4|742170.3|740680.6|27
1626876140000|2021-07-21 14:02:20|742696.5|740696.5|742692.7|740692.7|742714.2|741199.4|742189.6|740683|27
1626876150000|2021-07-21 14:02:30|742684.8|740684.8|742681.1|740681.1|742691.7|741179.1|742142.5|740668.9|27
1626876160000|2021-07-21 14:02:40|742678.1|740678.1|742764.3|740764.3|742764.3|741281.1|742203.5|740677.6|27
1626876170000|2021-07-21 14:02:50|742766.3|740766.3|742188.1|741188.1|742794.5|741309.5|742188.1|740756.3|29
1626876180000|2021-07-21 14:03:00|742193|741193|742703.3|740703.3|742766.2|741260.6|742185.3|740677.1|27
1626876190000|2021-07-21 14:03:10|742704.4|740704.4|742708.1|740708.1|742751.7|741250.1|742210.4|740697.2|28
1626876200000|2021-07-21 14:03:20|742725.1|740725.1|742011.5|741011.5|742731.4|741208|741998.1|740566.7|28
1626876210000|2021-07-21 14:03:30|742018.8|741018.8|742483.6|740483.6|742524.4|741035.3|741973.6|740477.9|26
1626876220000|2021-07-21 14:03:40|742484.9|740484.9|742435.1|740435.1|742486.7|740975.2|741962.6|740419|28
1626876230000|2021-07-21 14:03:50|742428.5|740428.5|742429.6|740429.6|742478.3|740982|741924.2|740405.8|27
1626876240000|2021-07-21 14:04:00|741922.4|740922.4|742370.2|740370.2|742453.4|740947.4|741876|740370.2|27
1626876250000|2021-07-21 14:04:10|742369.3|740369.3|742362.1|740362.1|742375.1|740877.8|741838.6|740340.7|28
1626876260000|2021-07-21 14:04:20|742360.6|740360.6|741807.1|740807.1|742360.6|740825.5|741757.8|740286.9|27
1626876270000|2021-07-21 14:04:30|741800.3|740800.3|741861.8|740861.8|742326.5|740861.8|741778.1|740299.3|24
1626876280000|2021-07-21 14:04:40|741874.7|740874.7|742279.3|740279.3|742282.4|740874.7|741747.1|740266.2|22
1626876290000|2021-07-21 14:04:50|742266|740266|742231.1|740231.1|742271.8|740769.7|741713|740205.7|29
1626876300000|2021-07-21 14:05:00|741742.2|740742.2|742030.7|740030.7|742237.9|740742.2|741529.1|740030.7|28
1626876310000|2021-07-21 14:05:10|742038.2|740038.2|741556.5|740556.5|742076.5|740585.9|741532.6|740038.2|29
1626876320000|2021-07-21 14:05:20|741548.1|740548.1|741545.7|740545.7|742055.3|740586.1|741541.7|740055.3|25
1626876330000|2021-07-21 14:05:30|741553.9|740553.9|741992.3|739992.3|741992.3|740557.2|741478.2|739992.3|28
1626876340000|2021-07-21 14:05:40|741491.1|740491.1|741411.7|740411.7|741491.9|740491.9|741403.9|740403.9|29
1626876350000|2021-07-21 14:05:50|741362.2|740362.2|741328.1|740328.1|741845.2|740394|741316.1|739836.1|28
1626876360000|2021-07-21 14:06:00|741331.9|740331.9|741386.3|740386.3|741911.4|740433|741331.9|739900.8|29
1626876370000|2021-07-21 14:06:10|741383.3|740383.3|741934.7|739934.7|741942.2|740439.8|741359.5|739870.7|26
1626876380000|2021-07-21 14:06:20|741438.2|740438.2|741343.6|740343.6|741928.7|740471.5|741330|739927|27
1626876390000|2021-07-21 14:06:30|741345.9|740345.9|741286.3|740286.3|741345.9|740345.9|741248.2|740248.2|29
1626876400000|2021-07-21 14:06:40|741286.6|740286.6|741235.9|740235.9|741286.6|740286.6|741221.8|740221.8|27
1626876410000|2021-07-21 14:06:50|741242.1|740242.1|741230.9|740230.9|741253.4|740253.4|741211|740211|27
1626876420000|2021-07-21 14:07:00|741220.4|740220.4|741137.4|740137.4|741562|740224.9|741057.1|739534.1|27
1626876430000|2021-07-21 14:07:10|741146.2|740146.2|741581.9|739581.9|741581.9|740151.5|741061.3|739574.3|29
1626876440000|2021-07-21 14:07:20|741577.8|739577.8|741341.8|739341.8|741577.8|740086.8|740887.1|739288.7|27
1626876450000|2021-07-21 14:07:30|741404.6|739404.6|741381.9|739381.9|741416.7|739879.2|740879.2|739324.7|29
1626876460000|2021-07-21 14:07:40|741352.7|739352.7|741324.4|739324.4|741388.1|739820.7|740809.8|739316.8|28
1626876470000|2021-07-21 14:07:50|741309.7|739309.7|741205.6|739205.6|741320.8|739771.1|740711.2|739205.6|29
1626876480000|2021-07-21 14:08:00|741201.2|739201.2|741247.3|739247.3|741264.9|739762.8|740662.7|739163.4|29
1626876490000|2021-07-21 14:08:10|741250.4|739250.4|741258|739258|741261.8|739761.5|740730.5|739241.1|28
1626876500000|2021-07-21 14:08:20|741252.1|739252.1|741243.6|739243.6|741261.2|739752|740683.5|739214.7|28
1626876510000|2021-07-21 14:08:30|741246.7|739246.7|740773.5|739773.5|741248|739773.5|740724.9|739226.2|28
1626876520000|2021-07-21 14:08:40|741273.8|739273.8|740897.6|739897.6|741324.4|739897.6|740745.2|739245.5|29
1626876530000|2021-07-21 14:08:50|740905.5|739905.5|740966.2|739966.2|741458.5|739977.4|740867.7|739381.4|28
1626876540000|2021-07-21 14:09:00|741481.8|739481.8|741441.5|739441.5|741482.8|739976.3|740949.7|739435.2|29
1626876550000|2021-07-21 14:09:10|740919.1|739919.1|740998.3|739998.3|741081.1|740081.1|740919.1|739919.1|23
1626876560000|2021-07-21 14:09:20|741012.7|740012.7|740927.8|739927.8|741560.3|740022.3|740927.8|739478.6|29
1626876570000|2021-07-21 14:09:30|740936.1|739936.1|740872.4|739872.4|741469.1|739997.8|740872.4|739409.1|29
1626876580000|2021-07-21 14:09:40|741386.8|739386.8|740864.7|739864.7|741442.2|739935.5|740864.7|739386.8|28
1626876590000|2021-07-21 14:09:50|740871.8|739871.8|740756.7|739756.7|741334|739871.8|740748.6|739248|29
1626876600000|2021-07-21 14:10:00|740764.3|739764.3|741209.6|739209.6|741245.2|739791|740696.2|739209.6|28
1626876610000|2021-07-21 14:10:10|740719.5|739719.5|740715.7|739715.7|741210|739719.5|740667.7|739193.5|29
1626876620000|2021-07-21 14:10:20|740716|739716|740658.9|739658.9|741225.7|739723.7|740658.9|739169|27
1626876630000|2021-07-21 14:10:30|741157.6|739157.6|740651.6|739651.6|741157.6|739690.5|740649.6|739157.6|28
1626876640000|2021-07-21 14:10:40|740649.8|739649.8|740665.7|739665.7|741162.1|739665.7|740647.6|739153.4|29
1626876650000|2021-07-21 14:10:50|740675.3|739675.3|740855.7|739855.7|741295.3|739857.9|740673.3|739176.9|27
1626876660000|2021-07-21 14:11:00|740850.7|739850.7|741390.3|739390.3|741393.9|739850.7|740801.9|739314.6|28
1626876670000|2021-07-21 14:11:10|741391.3|739391.3|741414.3|739414.3|741418.8|739904.3|740882.3|739384.2|28
1626876680000|2021-07-21 14:11:20|741418.5|739418.5|741388.8|739388.8|741421|739421|741388.8|739388.8|27
1626876690000|2021-07-21 14:11:30|741388.4|739388.4|741422.8|739422.8|741437.4|739911.2|740859|739370.1|26
1626876700000|2021-07-21 14:11:40|741429.8|739429.8|741434.8|739434.8|741443|739939.9|740917.3|739422.9|29
1626876710000|2021-07-21 14:11:50|741432|739432|740913|739913|741432|739932.3|740909.8|739425.1|28
1626876720000|2021-07-21 14:12:00|740910.6|739910.6|740922.6|739922.6|741400.8|739931.9|740891|739399.7|27
1626876730000|2021-07-21 14:12:10|740925.8|739925.8|740734.6|739734.6|741432.5|739933.7|740734.6|739361.8|27
1626876740000|2021-07-21 14:12:20|740733.2|739733.2|741357|739357|741357|739856.7|740733.2|739269.4|26
1626876750000|2021-07-21 14:12:30|740841.3|739841.3|741431.4|739431.4|741431.4|739890|740841.3|739379.1|29
1626876760000|2021-07-21 14:12:40|740898.8|739898.8|740919.9|739919.9|741441.1|739943.5|740885.8|739441.1|28
1626876770000|2021-07-21 14:12:50|740918|739918|740906|739906|740934.5|739934.5|740901.3|739901.3|26
1626876780000|2021-07-21 14:13:00|740906.2|739906.2|740887.6|739887.6|741399.9|739914.5|740879.7|739380.3|27
1626876790000|2021-07-21 14:13:10|740879.8|739879.8|740888.4|739888.4|740904.3|739904.3|740869.2|739869.2|29
1626876800000|2021-07-21 14:13:20|740894.4|739894.4|741469.6|739469.6|741478.2|739965.8|740887.9|739412.1|29
1626876810000|2021-07-21 14:13:30|741479.9|739479.9|740974.1|739974.1|741485.9|739978.4|740969.8|739469.2|24
1626876820000|2021-07-21 14:13:40|740976.5|739976.5|741536|739536|741536|740031.5|740974.3|739476.8|27
1626876830000|2021-07-21 14:13:50|741530|739530|741525.6|739525.6|741547.2|740013.8|741005.7|739502.7|28
1626876840000|2021-07-21 14:14:00|741534.9|739534.9|741545.5|739545.5|741550.4|740049.5|741025.4|739531.3|29
1626876850000|2021-07-21 14:14:10|741544.7|739544.7|741134.7|740134.7|741646.8|740143|741073.8|739544.7|28
1626876860000|2021-07-21 14:14:20|741130.5|740130.5|741041.7|740041.7|741635.2|740133.8|741041.7|739632.9|26
1626876870000|2021-07-21 14:14:30|741524.2|739524.2|741024.9|740024.9|741546.9|740026|741019.2|739496.8|27
1626876880000|2021-07-21 14:14:40|741023.7|740023.7|741050|740050|741551.4|740058.1|741023.7|739549.4|27
1626876890000|2021-07-21 14:14:50|741041.6|740041.6|741007.3|740007.3|741538.3|740045.3|741007.3|739519.4|28
1626876900000|2021-07-21 14:15:00|740982.2|739982.2|741060.6|740060.6|741544.2|740084.9|740978.6|739502.7|27
1626876910000|2021-07-21 14:15:10|741068.8|740068.8|741474.2|739474.2|741495.5|740068.8|740864.8|739366.1|29
1626876920000|2021-07-21 14:15:20|740979.8|739979.8|741505.5|739505.5|741507.4|739983.5|740971.5|739472.7|27
1626876930000|2021-07-21 14:15:30|740986.8|739986.8|741473.3|739473.3|741483.7|739986.8|740958.5|739460.9|26
1626876940000|2021-07-21 14:15:40|741473.8|739473.8|741464.5|739464.5|741501|739981.5|740965|739449.2|29
1626876950000|2021-07-21 14:15:50|741470.3|739470.3|741461|739461|741475.5|739475.5|741449.3|739449.3|27
1626876960000|2021-07-21 14:16:00|741459.9|739459.9|741413.9|739413.9|741490.4|739951.8|740925.1|739394.9|29
1626876970000|2021-07-21 14:16:10|741419|739419|740893.4|739893.4|741430.5|739893.4|740868.5|739373.4|28
1626876980000|2021-07-21 14:16:20|740872.7|739872.7|740880.9|739880.9|741384.2|739898.3|740871.6|739377|26
1626876990000|2021-07-21 14:16:30|740872|739872|740866.9|739866.9|741377.3|739886.5|740864.4|739372.1|25
1626877000000|2021-07-21 14:16:40|740869|739869|741385.4|739385.4|741401.1|739886.5|740864.2|739379|25
1626877010000|2021-07-21 14:16:50|740894|739894|741471|739471|741489.5|739928.8|740890.1|739387.5|26
1626877020000|2021-07-21 14:17:00|741474.2|739474.2|740890.2|739890.2|741478.3|739968.1|740879.8|739381.5|27
1626877030000|2021-07-21 14:17:10|741389.7|739389.7|741425.2|739425.2|741434.4|739927.8|740876.5|739367.5|28
1626877040000|2021-07-21 14:17:20|741418.2|739418.2|741386.9|739386.9|741426.1|739926.4|740889.3|739382.7|28
1626877050000|2021-07-21 14:17:30|741388.7|739388.7|740999.3|739999.3|741511.4|740012.7|740895.7|739386.1|26
1626877060000|2021-07-21 14:17:40|741508.8|739508.8|741086.1|740086.1|741563.6|740088.1|741015.7|739508.8|27
1626877070000|2021-07-21 14:17:50|741090.5|740090.5|741613.7|739613.7|741613.7|740119|741073.9|739580.1|28
1626877080000|2021-07-21 14:18:00|741112.2|740112.2|741112.8|740112.8|741588.7|740112.8|741061.3|739574.8|25
1626877090000|2021-07-21 14:18:10|741113.9|740113.9|741128.3|740128.3|741628.4|740140.9|741105.2|739622.4|25
1626877100000|2021-07-21 14:18:20|741116.5|740116.5|741125.9|740125.9|741615.7|740136.1|741110.5|739609.3|25
1626877110000|2021-07-21 14:18:30|741121.9|740121.9|741170.8|740170.8|741616.7|740185.1|741107.3|739601|27
1626877120000|2021-07-21 14:18:40|741172.6|740172.6|741183.8|740183.8|741192.6|740192.6|741166.3|740166.3|24
1626877130000|2021-07-21 14:18:50|741182.1|740182.1|741619.8|739619.8|741629.5|740186.3|741085.6|739580.5|28
1626877140000|2021-07-21 14:19:00|741125.1|740125.1|741128.9|740128.9|741651.1|740172.8|741117.6|739624|27
1626877150000|2021-07-21 14:19:10|741128.2|740128.2|741191.6|740191.6|741711.7|740215|741118.6|739690.5|26
1626877160000|2021-07-21 14:19:20|741700.8|739700.8|741198.4|740198.4|741700.8|740212.8|741189.8|739683.5|24
1626877170000|2021-07-21 14:19:30|741215.9|740215.9|741300.5|740300.5|741801.7|740342.6|741213.5|739801.7|28
1626877180000|2021-07-21 14:19:40|741810.8|739810.8|741827.1|739827.1|741838.4|740333.7|741306.8|739797.1|27
1626877190000|2021-07-21 14:19:50|741829.9|739829.9|741347.6|740347.6|741835|740347.6|741311.2|739812.2|25
1626877200000|2021-07-21 14:20:00|741338.8|740338.8|741337.9|740337.9|741830.4|740349|741295.5|739830.4|28
1626877210000|2021-07-21 14:20:10|741338.6|740338.6|741287.1|740287.1|741832.2|740339.8|741263.6|739779.5|27
1626877220000|2021-07-21 14:20:20|741293.7|740293.7|741310.2|740310.2|741812.4|740315.9|741286.7|739793.7|23
1626877230000|2021-07-21 14:20:30|741299.7|740299.7|741278|740278|741792.5|740300.8|741265.2|739773.9|27
1626877240000|2021-07-21 14:20:40|741297.1|740297.1|741285.2|740285.2|741310|740310|741273.8|740273.8|23
1626877250000|2021-07-21 14:20:50|741282|740282|741834.2|739834.2|741836.4|740340.9|741254.4|739776.8|28
1626877260000|2021-07-21 14:21:00|741834.5|739834.5|741815.2|739815.2|741866.4|740334.2|741322.6|739810.8|27
1626877270000|2021-07-21 14:21:10|741850.1|739850.1|741829.9|739829.9|741866|740373.3|741331.7|739817.3|29
1626877280000|2021-07-21 14:21:20|741313|740313|741805.3|739805.3|741828.5|740324.3|741299|739794.6|27
1626877290000|2021-07-21 14:21:30|741808.8|739808.8|741703.6|739703.6|741808.8|740279.3|741219.8|739703.6|28
1626877300000|2021-07-21 14:21:40|741708.7|739708.7|741230.4|740230.4|741708.7|740230.4|741188.2|739673.2|27
1626877310000|2021-07-21 14:21:50|741225.4|740225.4|741627.2|739627.2|741729.5|740228.9|741170|739627.2|27
1626877320000|2021-07-21 14:22:00|741628.3|739628.3|741078.7|740078.7|741628.3|740102.1|741065.2|739561.1|28
1626877330000|2021-07-21 14:22:10|741079.3|740079.3|741663.6|739663.6|741678|740143.8|741068.5|739642.2|26
1626877340000|2021-07-21 14:22:20|741664.3|739664.3|741630|739630|741664.3|740159.6|741133.2|739630|24
1626877350000|2021-07-21 14:22:30|741628.7|739628.7|741150.5|740150.5|741637.2|740150.5|741128.7|739626|21
1626877360000|2021-07-21 14:22:40|741149|740149|741695|739695|741695|740183.4|741144.7|739654.1|23
1626877370000|2021-07-21 14:22:50|741673.6|739673.6|741648.7|739648.7|741673.6|740155.2|741143.5|739645.9|26
1626877380000|2021-07-21 14:23:00|741638.6|739638.6|741672.1|739672.1|741672.1|740164.6|741116.9|739611|25
1626877390000|2021-07-21 14:23:10|741679.7|739679.7|741624.6|739624.6|741702.7|740197.1|741143.4|739624.6|28
1626877400000|2021-07-21 14:23:20|741623.2|739623.2|741644.3|739644.3|741657.8|739657.8|741616.5|739616.5|27
1626877410000|2021-07-21 14:23:30|741643.8|739643.8|741628.5|739628.5|741644|740127.5|741126|739617.5|25
1626877420000|2021-07-21 14:23:40|741630.5|739630.5|741638.7|739638.7|741638.7|739638.7|741620.9|739620.9|23
1626877430000|2021-07-21 14:23:50|741638.3|739638.3|741616.5|739616.5|741644.2|739644.2|741612|739612|26
1626877440000|2021-07-21 14:24:00|741616.8|739616.8|741624.6|739624.6|741632.9|739632.9|741595.5|739595.5|28
1626877450000|2021-07-21 14:24:10|741619.7|739619.7|741605.9|739605.9|741620.7|739620.7|741605.9|739605.9|24
1626877460000|2021-07-21 14:24:20|741606.3|739606.3|741657.1|739657.1|741657.1|739657.1|741603.9|739603.9|19
1626877470000|2021-07-21 14:24:30|741649|739649|741695.5|739695.5|741705.5|739705.5|741644.8|739644.8|24
1626877480000|2021-07-21 14:24:40|741694.7|739694.7|741715.5|739715.5|741715.5|740204.1|741204.1|739679.6|26
1626877490000|2021-07-21 14:24:50|741685.8|739685.8|741645.4|739645.4|741697.5|739697.5|741645.4|739645.4|21
1626877500000|2021-07-21 14:25:00|741647.4|739647.4|741572.8|739572.8|741650.4|740129.8|741129.7|739572.8|29
1626877510000|2021-07-21 14:25:10|741571.7|739571.7|741573.7|739573.7|741628.9|740115.8|741115.8|739565.5|23
1626877520000|2021-07-21 14:25:20|741581.1|739581.1|741569.7|739569.7|741611.2|739611.2|741567.5|739567.5|26
1626877530000|2021-07-21 14:25:30|741576|739576|741568.2|739568.2|741582.9|740066.5|741066.5|739567.2|27
1626877540000|2021-07-21 14:25:40|741571.3|739571.3|741560|739560|741590.8|740100.1|741067.7|739560|27
1626877550000|2021-07-21 14:25:50|741038.8|740038.8|741556.5|739556.5|741568.9|740069.1|741038.8|739547.3|23
1626877560000|2021-07-21 14:26:00|741556|739556|741562.1|739562.1|741582.2|739582.2|741556|739556|20
1626877570000|2021-07-21 14:26:10|741556.4|739556.4|741573.6|739573.6|741588.5|739588.5|741554.8|739554.8|21
1626877580000|2021-07-21 14:26:20|741581.8|739581.8|741532.2|739532.2|741581.8|740068.8|741068.8|739519.5|26
1626877590000|2021-07-21 14:26:30|741528.4|739528.4|741404.3|739404.3|741535.5|739535.5|741394.9|739394.9|28
1626877600000|2021-07-21 14:26:40|741404.6|739404.6|741401.6|739401.6|741419.9|739419.9|741380.8|739380.8|34
1626877610000|2021-07-21 14:26:50|741403.5|739403.5|741471.9|739471.9|741512.5|739971.1|740956.6|739403.5|38
1626877620000|2021-07-21 14:27:00|741474.4|739474.4|741526.1|739526.1|741544.3|739544.3|741467.3|739467.3|40
1626877630000|2021-07-21 14:27:10|741525.1|739525.1|741599.3|739599.3|741644.7|739644.7|741524.4|739524.4|35
1626877640000|2021-07-21 14:27:20|741601.9|739601.9|741625.5|739625.5|741634.7|740123.5|741123.5|739593.2|34
1626877650000|2021-07-21 14:27:30|741629.3|739629.3|741148.7|740148.7|741637.8|740148.7|741148.7|739614.9|24
1626877660000|2021-07-21 14:27:40|741652.4|739652.4|741711.1|739711.1|741716|740200.9|741121.7|739642.3|33
1626877670000|2021-07-21 14:27:50|741694.8|739694.8|741220.9|740220.9|741729.9|740235.5|741205.3|739694.8|36
1626877680000|2021-07-21 14:28:00|741220|740220|741669.4|739669.4|741677|740220|741170.6|739666.7|34
1626877690000|2021-07-21 14:28:10|741667.7|739667.7|741650|739650|741667.7|740154.4|741141.1|739641.9|28
1626877700000|2021-07-21 14:28:20|741649.4|739649.4|741656.1|739656.1|741659.9|740154.9|741113.4|739629.9|27
1626877710000|2021-07-21 14:28:30|741660.5|739660.5|741763.2|739763.2|741764.4|740265.6|741166.4|739658.4|31
1626877720000|2021-07-21 14:28:40|741759|739759|741806.4|739806.4|741871.8|740374|741300.8|739757.7|31
1626877730000|2021-07-21 14:28:50|741807.6|739807.6|741853.1|739853.1|741853.1|740329.9|741329.9|739806.3|33
1626877740000|2021-07-21 14:29:00|741352|740352|741838.2|739838.2|741842.4|740352|741314.2|739802.9|36
1626877750000|2021-07-21 14:29:10|741356.8|740356.8|741970.4|739970.4|742011.3|740484.5|741334|739836.2|37
1626877760000|2021-07-21 14:29:20|741974.7|739974.7|742047.4|740047.4|742060.1|740507|741475.2|739974.7|40
1626877770000|2021-07-21 14:29:30|742051.1|740051.1|741986.9|739986.9|742051.1|740051.1|741967.9|739967.9|37
1626877780000|2021-07-21 14:29:40|741984.8|739984.8|741977.2|739977.2|741984.8|739984.8|741899.8|739899.8|35
1626877790000|2021-07-21 14:29:50|741973.3|739973.3|742048.3|740048.3|742054.7|740054.7|741973.3|739973.3|38
1626877800000|2021-07-21 14:30:00|742044.1|740044.1|742074.4|740074.4|742115.9|740586.7|741586.7|740002.6|39
1626877810000|2021-07-21 14:30:10|742072|740072|742090.3|740090.3|742121.6|740569.9|741569.9|740072|38
1626877820000|2021-07-21 14:30:20|742091.1|740091.1|742101.9|740101.9|742116|740618.3|741603.8|740007.4|39
1626877830000|2021-07-21 14:30:30|742108.9|740108.9|742169.1|740169.1|742171.8|740171.8|742108.9|740108.9|39
1626877840000|2021-07-21 14:30:40|742155.5|740155.5|742308.7|740308.7|742319|740788.1|741709.2|740155.5|37
1626877850000|2021-07-21 14:30:50|742301.6|740301.6|742197.9|740197.9|742301.6|740301.6|742190.9|740190.9|38
1626877860000|2021-07-21 14:31:00|742197.8|740197.8|742203|740203|742228.1|740228.1|742175.1|740175.1|39
1626877870000|2021-07-21 14:31:10|742197.2|740197.2|742157.8|740157.8|742204.9|740204.9|742157.2|740157.2|36
1626877880000|2021-07-21 14:31:20|742153.1|740153.1|742142.8|740142.8|742196.4|740196.4|742135.8|740135.8|37
1626877890000|2021-07-21 14:31:30|742145.1|740145.1|742153.8|740153.8|742170.1|740170.1|742145.1|740145.1|34
1626877900000|2021-07-21 14:31:40|742149.6|740149.6|742095.8|740095.8|742152.7|740568.4|741568.4|740043|39
1626877910000|2021-07-21 14:31:50|742098.1|740098.1|742063|740063|742098.8|740098.8|742051.4|740051.4|37
1626877920000|2021-07-21 14:32:00|742064.4|740064.4|741948.6|739948.6|742070.7|740070.7|741924.1|739924.1|38
1626877930000|2021-07-21 14:32:10|741955.3|739955.3|742044.6|740044.6|742044.6|740511|741511|739946.5|38
1626877940000|2021-07-21 14:32:20|742058.4|740058.4|741956.7|739956.7|742058.4|740058.4|741917|739917|39
1626877950000|2021-07-21 14:32:30|741955.4|739955.4|741992.9|739992.9|742005|740005|741944.3|739944.3|34
1626877960000|2021-07-21 14:32:40|741997.7|739997.7|741914.1|739914.1|742003.9|740003.9|741899.4|739899.4|37
1626877970000|2021-07-21 14:32:50|741918.9|739918.9|741996.1|739996.1|741996.1|739996.1|741905.8|739905.8|36
1626877980000|2021-07-21 14:33:00|741992|739992|742123.9|740123.9|742149.9|740149.9|741992|739992|39
1626877990000|2021-07-21 14:33:10|742096.4|740096.4|742096.1|740096.1|742139.3|740139.3|742093.8|740093.8|39
1626878000000|2021-07-21 14:33:20|742096.3|740096.3|742003|740003|742096.9|740096.9|741982.6|739982.6|40
1626878010000|2021-07-21 14:33:30|742004.7|740004.7|741985.4|739985.4|742061.1|740061.1|741985.4|739985.4|38
1626878020000|2021-07-21 14:33:40|742000.9|740000.9|742004.3|740004.3|742037.6|740037.6|741989.5|739989.5|39
1626878030000|2021-07-21 14:33:50|742017.8|740017.8|742075|740075|742099.5|740594.2|741576.1|740017.8|37
1626878040000|2021-07-21 14:34:00|742077.2|740077.2|741991.9|739991.9|742091.5|740589.9|741585.6|739875|38
1626878050000|2021-07-21 14:34:10|741978.3|739978.3|741956.7|739956.7|741986.8|739986.8|741952.7|739952.7|39
1626878060000|2021-07-21 14:34:20|741959.9|739959.9|741978.3|739978.3|742034.3|740478.9|741478.9|739954.3|38
1626878070000|2021-07-21 14:34:30|741978.2|739978.2|741857.5|739857.5|741997.5|740446|741446|739827.1|40
1626878080000|2021-07-21 14:34:40|741853.7|739853.7|741927.8|739927.8|741944.3|739944.3|741853.7|739853.7|36
1626878090000|2021-07-21 14:34:50|741932|739932|741776.4|739776.4|741932|740348.2|741348.2|739764.3|38
1626878100000|2021-07-21 14:35:00|741776.3|739776.3|741733.5|739733.5|741776.3|739776.3|741731.3|739731.3|37
1626878110000|2021-07-21 14:35:10|741732.5|739732.5|741595.4|739595.4|741732.5|739732.5|741595.4|739595.4|37
1626878120000|2021-07-21 14:35:20|741607.6|739607.6|741601.5|739601.5|741613.6|740114.6|741098.9|739573.4|38
1626878130000|2021-07-21 14:35:30|741605.6|739605.6|741559.2|739559.2|741608.7|739608.7|741551.9|739551.9|37
1626878140000|2021-07-21 14:35:40|741558|739558|741496.4|739496.4|741564.8|739564.8|741487.6|739487.6|36
1626878150000|2021-07-21 14:35:50|741491.2|739491.2|740980.1|739980.1|741500.2|740000.5|740980.1|739452.9|37
1626878160000|2021-07-21 14:36:00|740978.4|739978.4|741046.8|740046.8|741514.5|740047.2|740962.3|739428.2|39
1626878170000|2021-07-21 14:36:10|741538.1|739538.1|741119.7|740119.7|741623.6|740151.8|741051.4|739537.3|39
1626878180000|2021-07-21 14:36:20|741115.6|740115.6|741606.8|739606.8|741627.9|740129.8|741110.4|739603.7|37
1626878190000|2021-07-21 14:36:30|741615.6|739615.6|741569|739569|741620.7|740089.8|741044.1|739552.7|35
1626878200000|2021-07-21 14:36:40|741557|739557|741545.3|739545.3|741594.3|740098|741067.1|739542.7|37
1626878210000|2021-07-21 14:36:50|741548.3|739548.3|741455.1|739455.1|741548.3|739990.6|740937.6|739455.1|37
1626878220000|2021-07-21 14:37:00|740947|739947|741485.6|739485.6|741503.5|739995.6|740923.8|739427.9|37
1626878230000|2021-07-21 14:37:10|741483|739483|740987.9|739987.9|741492.6|739997.5|740979|739481.5|36
1626878240000|2021-07-21 14:37:20|740986.7|739986.7|741101.7|740101.7|741525.4|740101.7|740986.7|739517.2|37
1626878250000|2021-07-21 14:37:30|741150.5|740150.5|741161.5|740161.5|741649.5|740169.2|741131.8|739649.5|38
1626878260000|2021-07-21 14:37:40|741152.1|740152.1|741153.9|740153.9|741634.3|740154.4|741110.2|739604.6|40
1626878270000|2021-07-21 14:37:50|741155.8|740155.8|741627.3|739627.3|741636.6|740186.7|741106.8|739619.5|37
1626878280000|2021-07-21 14:38:00|741640.7|739640.7|741126.5|740126.5|741666.2|740172.6|741078|739605.6|36
1626878290000|2021-07-21 14:38:10|741123.4|740123.4|741611.7|739611.7|741611.7|740128.4|741093|739602|35
1626878300000|2021-07-21 14:38:20|741600.9|739600.9|741095.8|740095.8|741665.5|740159.6|741094.2|739594.2|32
1626878310000|2021-07-21 14:38:30|741607.6|739607.6|740936.7|739936.7|741607.6|740095.3|740929.6|739576.1|40
1626878320000|2021-07-21 14:38:40|740937.2|739937.2|741462.7|739462.7|741462.7|739967.8|740932.1|739434.7|35
1626878330000|2021-07-21 14:38:50|741461|739461|741450.7|739450.7|741465|739908.4|740861.7|739395.1|38
1626878340000|2021-07-21 14:39:00|741434.6|739434.6|741497.7|739497.7|741522.4|740002.8|740955.5|739433.3|40
1626878350000|2021-07-21 14:39:10|741499.1|739499.1|741503.3|739503.3|741542.1|739542.1|741497.4|739497.4|36
1626878360000|2021-07-21 14:39:20|741512.9|739512.9|741479.8|739479.8|741512.9|739965.2|740931.6|739452|38
1626878370000|2021-07-21 14:39:30|741481.4|739481.4|740949.4|739949.4|741481.4|739987.6|740935|739440.4|37
1626878380000|2021-07-21 14:39:40|740951.9|739951.9|741420.2|739420.2|741468.5|739951.9|740931.9|739410|35
1626878390000|2021-07-21 14:39:50|741436.5|739436.5|741434.3|739434.3|741445.6|739905.4|740888.9|739390.7|33
1626878400000|2021-07-21 14:40:00|741434.2|739434.2|741434.3|739434.3|741434.3|739943.6|740888.4|739390.4|38
1626878410000|2021-07-21 14:40:10|741436.3|739436.3|740965.1|739965.1|741453.9|739969.2|740907|739398.5|36
1626878420000|2021-07-21 14:40:20|740965.3|739965.3|740922|739922|741444.3|739967.1|740908.4|739404.2|36
1626878430000|2021-07-21 14:40:30|740921|739921|741428.2|739428.2|741466.7|739964.4|740917.4|739412.3|40
1626878440000|2021-07-21 14:40:40|740937.4|739937.4|740935|739935|741469.9|739965.5|740925.3|739435.4|39
1626878450000|2021-07-21 14:40:50|740943.4|739943.4|740926.4|739926.4|741452.7|739969.9|740926.4|739430.6|38
1626878460000|2021-07-21 14:41:00|740930.3|739930.3|740976|739976|741478.3|739988.7|740930.3|739428|38
1626878470000|2021-07-21 14:41:10|741465.9|739465.9|741529.8|739529.8|741549.1|740055.9|740964.8|739464.5|37
1626878480000|2021-07-21 14:41:20|741524.6|739524.6|741015.5|740015.5|741526.4|740036|741010|739524.6|35
1626878490000|2021-07-21 14:41:30|741007|740007|741109.6|740109.6|741118.4|740118.4|741007|740007|36
1626878500000|2021-07-21 14:41:40|741108.3|740108.3|741380.9|739380.9|741634.5|740124.8|740906.5|739373.5|35
1626878510000|2021-07-21 14:41:50|741380.1|739380.1|741381.6|739381.6|741404.3|739887|740861.2|739358.2|33
1626878520000|2021-07-21 14:42:00|741383.8|739383.8|740919.5|739919.5|741448.4|739942.5|740884.1|739379|35
1626878530000|2021-07-21 14:42:10|740921|739921|740940.1|739940.1|741462.7|739962.5|740921|739413.7|37
1626878540000|2021-07-21 14:42:20|740944.3|739944.3|741482.4|739482.4|741494.3|739995.6|740938.8|739436.6|36
1626878550000|2021-07-21 14:42:30|741481.8|739481.8|740966.6|739966.6|741535.1|740031.6|740966.3|739457.6|34
1626878560000|2021-07-21 14:42:40|741448.2|739448.2|741448.4|739448.4|741455.9|739932.9|740920.4|739408.7|37
1626878570000|2021-07-21 14:42:50|741451.9|739451.9|741451.9|739451.9|741468.1|739468.1|741439.6|739439.6|36
1626878580000|2021-07-21 14:43:00|741451.4|739451.4|741349.6|739349.6|741467|739904.5|740837.9|739341|35
1626878590000|2021-07-21 14:43:10|741349|739349|741350.4|739350.4|741369.5|739842.5|740842.5|739333.2|34
1626878600000|2021-07-21 14:43:20|741350.1|739350.1|740819.9|739819.9|741372.3|739886.3|740819.9|739340.3|37
1626878610000|2021-07-21 14:43:30|741333.5|739333.5|741351.9|739351.9|741362.7|739362.7|741329.8|739329.8|36
1626878620000|2021-07-21 14:43:40|741342.2|739342.2|740778.3|739778.3|741347.9|739830.1|740778.3|739296.2|36
1626878630000|2021-07-21 14:43:50|741264|739264|741268.9|739268.9|741268.9|739763.3|740754.1|739252.4|33
1626878640000|2021-07-21 14:44:00|741271.4|739271.4|741268.5|739268.5|741286.8|739790.9|740755.2|739241.3|32
1626878650000|2021-07-21 14:44:10|741266.8|739266.8|741253.8|739253.8|741277.5|739772.9|740742.3|739250|29
1626878660000|2021-07-21 14:44:20|741257.9|739257.9|740681.4|739681.4|741266.6|739738.9|740681.4|739219.5|30
1626878670000|2021-07-21 14:44:30|740688.9|739688.9|740640.5|739640.5|741212.4|739709.8|740622.8|739197.4|32
1626878680000|2021-07-21 14:44:40|740653.7|739653.7|740640.9|739640.9|741174.5|739678.5|740636.6|739174.5|32
1626878690000|2021-07-21 14:44:50|740637.5|739637.5|740649.8|739649.8|741151.7|739657.6|740598|739094.7|36
1626878700000|2021-07-21 14:45:00|740631.8|739631.8|741034.6|739034.6|741147.5|739645.6|740492.5|739004.7|37
1626878710000|2021-07-21 14:45:10|741043.2|739043.2|741047|739047|741048.1|739558.1|740538.3|739022.3|31
1626878720000|2021-07-21 14:45:20|741039.5|739039.5|741029|739029|741039.5|739540|740514.3|739010.4|30
1626878730000|2021-07-21 14:45:30|741031.9|739031.9|740502.1|739502.1|741032.2|739537.4|740499|739016.5|31
1626878740000|2021-07-21 14:45:40|740504.5|739504.5|740952.8|738952.8|740957.2|739516.7|740445.8|738937.5|28
1626878750000|2021-07-21 14:45:50|740954.7|738954.7|740972.1|738972.1|740972.2|739462.7|740435.6|738934.4|30
1626878760000|2021-07-21 14:46:00|740472.7|739472.7|740469.5|739469.5|740491.2|739491.2|740461.1|739461.1|36
1626878770000|2021-07-21 14:46:10|740469.4|739469.4|740440.6|739440.6|740941.9|739475.9|740435.3|738937.5|33
1626878780000|2021-07-21 14:46:20|740439.3|739439.3|740439.2|739439.2|740450.8|739450.8|740435|739435|26
1626878790000|2021-07-21 14:46:30|740439.4|739439.4|740400.6|739400.6|740909.6|739505.3|740393.9|738905.2|35
1626878800000|2021-07-21 14:46:40|740401.4|739401.4|740924|738924|740924|739417.7|740214.1|738684.2|37
1626878810000|2021-07-21 14:46:50|740925.4|738925.4|740894.5|738894.5|740925.4|739397.4|740358.1|738857.1|39
1626878820000|2021-07-21 14:47:00|740901.4|738901.4|740859.6|738859.6|740944|739449.4|740405.5|738855.4|38
1626878830000|2021-07-21 14:47:10|740852.8|738852.8|740882.5|738882.5|740884.2|738884.2|740845.9|738845.9|37
1626878840000|2021-07-21 14:47:20|740883.2|738883.2|740878.8|738878.8|740909.8|739406.1|740376.1|738869.4|37
1626878850000|2021-07-21 14:47:30|740367.7|739367.7|740405.2|739405.2|740916.2|739409.5|740359.7|738876|39
1626878860000|2021-07-21 14:47:40|740416.4|739416.4|740939.4|738939.4|740940|739426.3|740401.9|738900|38
1626878870000|2021-07-21 14:47:50|740941.1|738941.1|740462.9|739462.9|740956.1|739462.9|740414.2|738918.3|39
1626878880000|2021-07-21 14:48:00|740966.6|738966.6|740937.2|738937.2|740986.9|739419.5|740419.5|738929|34
1626878890000|2021-07-21 14:48:10|740937.1|738937.1|740981.8|738981.8|740981.8|739479|740426.5|738928.8|29
1626878900000|2021-07-21 14:48:20|740432.8|739432.8|740801.5|738801.5|740801.5|739432.8|740376.6|738794.8|35
1626878910000|2021-07-21 14:48:30|740815|738815|740792.9|738792.9|740837|739315.4|740287.5|738786.3|36
1626878920000|2021-07-21 14:48:40|740789.9|738789.9|740753.8|738753.8|740791.4|739278.1|740236.6|738743.8|36
1626878930000|2021-07-21 14:48:50|740753.3|738753.3|740837.8|738837.8|740858.1|739368.7|740266.3|738753.3|37
1626878940000|2021-07-21 14:49:00|740840.7|738840.7|740900.8|738900.8|740901.2|739398.5|740363.1|738840.7|40
1626878950000|2021-07-21 14:49:10|740899.7|738899.7|740895.8|738895.8|740907|739388.1|740385.5|738850.4|34
1626878960000|2021-07-21 14:49:20|740898.2|738898.2|740369.9|739369.9|740901|739369.9|740364.4|738863.5|27
1626878970000|2021-07-21 14:49:30|740369.8|739369.8|740418|739418|740893.7|739443|740367.5|738880.5|31
1626878980000|2021-07-21 14:49:40|740417.6|739417.6|740403.5|739403.5|740418.6|739418.6|740397.5|739397.5|28
1626878990000|2021-07-21 14:49:50|740402.1|739402.1|740407.8|739407.8|740414.7|739414.7|740394.4|739394.4|24
1626879000000|2021-07-21 14:50:00|740412.1|739412.1|740435.8|739435.8|740446.2|739446.2|740396.5|739396.5|30
1626879010000|2021-07-21 14:50:10|740436.4|739436.4|740396.3|739396.3|740436.4|739436.4|740387.2|739387.2|30
1626879020000|2021-07-21 14:50:20|740397.2|739397.2|740964.9|738964.9|740997.9|739500.8|740397.2|738964.9|36
1626879030000|2021-07-21 14:50:30|740968.4|738968.4|740404.6|739404.6|740969.7|739431.6|740403.3|738897.3|31
1626879040000|2021-07-21 14:50:40|740404.9|739404.9|740863.5|738863.5|740863.9|739406.1|740333.6|738843.8|33
1626879050000|2021-07-21 14:50:50|740868.5|738868.5|740331.3|739331.3|740868.5|739381.5|740309|738818.9|29
1626879060000|2021-07-21 14:51:00|740335.5|739335.5|740364.1|739364.1|740368.4|739368.4|740323.8|739323.8|32
1626879070000|2021-07-21 14:51:10|740379.7|739379.7|741031.4|739031.4|741031.4|739442.8|740363|738906.5|35
1626879080000|2021-07-21 14:51:20|741028.3|739028.3|741081.1|739081.1|741117.8|739607.9|740564.9|739028.3|37
1626879090000|2021-07-21 14:51:30|741080.1|739080.1|741094.8|739094.8|741094.8|739094.8|741063|739063|32
1626879100000|2021-07-21 14:51:40|741097.4|739097.4|740697.5|739697.5|741189|739699.5|740617.9|739095|36
1626879110000|2021-07-21 14:51:50|740694.7|739694.7|740709.6|739709.6|740711.1|739711.1|740684.5|739684.5|29
1626879120000|2021-07-21 14:52:00|740698.4|739698.4|740724.7|739724.7|741213.8|739724.7|740665.2|739205.8|38
1626879130000|2021-07-21 14:52:10|740725.9|739725.9|740758.5|739758.5|741237.7|739758.5|740722.2|739224.6|38
1626879140000|2021-07-21 14:52:20|740754.4|739754.4|741279.3|739279.3|741279.3|739787.8|740722.5|739212.1|38
1626879150000|2021-07-21 14:52:30|740769.4|739769.4|740789|739789|740789|739789|740758.5|739758.5|37
1626879160000|2021-07-21 14:52:40|740797|739797|740812.4|739812.4|741316.2|739812.4|740777.9|739308.1|37
1626879170000|2021-07-21 14:52:50|740801.6|739801.6|740805.3|739805.3|741307|739813.4|740797.2|739302.8|33
1626879180000|2021-07-21 14:53:00|740806.5|739806.5|740809.7|739809.7|741319.5|739820.8|740802.6|739308.4|33
1626879190000|2021-07-21 14:53:10|740823.6|739823.6|740865.5|739865.5|740870.6|739870.6|740818|739818|31
1626879200000|2021-07-21 14:53:20|740858.4|739858.4|741368.3|739368.3|741369.5|739861.8|740856.2|739343.6|35
1626879210000|2021-07-21 14:53:30|741361|739361|740823.4|739823.4|741362.3|739858.6|740817|739327.5|30
1626879220000|2021-07-21 14:53:40|740829.9|739829.9|741347.2|739347.2|741352.8|739852.5|740813|739314.5|35
1626879230000|2021-07-21 14:53:50|741349.3|739349.3|741303.8|739303.8|741349.3|739831.1|740800.4|739291|36
1626879240000|2021-07-21 14:54:00|740767.9|739767.9|741211.7|739211.7|741225.3|739767.9|740703.5|739199.7|35
1626879250000|2021-07-21 14:54:10|740710.1|739710.1|740716.3|739716.3|741227|739727.5|740710.1|739208.3|37
1626879260000|2021-07-21 14:54:20|740724.4|739724.4|740772.5|739772.5|741282.4|739786.1|740724.4|739243.9|36
1626879270000|2021-07-21 14:54:30|740777.4|739777.4|740748.5|739748.5|741278.5|739780.1|740740.7|739240.3|36
1626879280000|2021-07-21 14:54:40|740747.9|739747.9|740770.2|739770.2|741263.3|739770.2|740745.8|739255.4|36
1626879290000|2021-07-21 14:54:50|740768.2|739768.2|740789.3|739789.3|741265.4|739789.8|740755.1|739248|35
1626879300000|2021-07-21 14:55:00|740785.4|739785.4|740754.5|739754.5|741254.3|739793.1|740743.7|739254.3|35
1626879310000|2021-07-21 14:55:10|740754.3|739754.3|740733.2|739733.2|741231.6|739775.8|740725.7|739226.6|35
1626879320000|2021-07-21 14:55:20|740738.8|739738.8|740732.3|739732.3|741230.1|739745.3|740723|739229.9|36
1626879330000|2021-07-21 14:55:30|740732.5|739732.5|740737.3|739737.3|741239.6|739753.8|740727.6|739239.6|38
1626879340000|2021-07-21 14:55:40|740742.2|739742.2|740754.3|739754.3|740755|739755|740722.3|739722.3|37
1626879350000|2021-07-21 14:55:50|740755|739755|741160.7|739160.7|741235.2|739755|740667.7|739135.4|33
1626879360000|2021-07-21 14:56:00|741162|739162|741155|739155|741182.6|739669.4|740669.4|739131.6|39
1626879370000|2021-07-21 14:56:10|741163.6|739163.6|741190.8|739190.8|741210.6|739648.6|740648.6|739134.8|35
1626879380000|2021-07-21 14:56:20|741196.7|739196.7|741188|739188|741202.6|739202.6|741178.3|739178.3|30
1626879390000|2021-07-21 14:56:30|741183.6|739183.6|741126.3|739126.3|741187.8|739638.2|740618.8|739114.1|34
1626879400000|2021-07-21 14:56:40|741091.3|739091.3|741151.5|739151.5|741151.5|739151.5|741091.3|739091.3|32
1626879410000|2021-07-21 14:56:50|741150.5|739150.5|741144.2|739144.2|741156.8|739156.8|741129.9|739129.9|29
1626879420000|2021-07-21 14:57:00|741124.5|739124.5|741171.2|739171.2|741174.8|739174.8|741102|739102|35
1626879430000|2021-07-21 14:57:10|741174|739174|741153.2|739153.2|741174.5|739174.5|741144.1|739144.1|39
1626879440000|2021-07-21 14:57:20|741151.9|739151.9|741145.4|739145.4|741162.7|739162.7|741130.6|739130.6|38
1626879450000|2021-07-21 14:57:30|741150.6|739150.6|741101.6|739101.6|741150.6|739150.6|741080|739080|34
1626879460000|2021-07-21 14:57:40|741099.3|739099.3|741100.8|739100.8|741108.8|739108.8|741059.4|739059.4|36
1626879470000|2021-07-21 14:57:50|741101.5|739101.5|741107.1|739107.1|741133.6|739133.6|741063.6|739063.6|37
1626879480000|2021-07-21 14:58:00|741103.9|739103.9|741090.9|739090.9|741114.1|739114.1|741090.9|739090.9|30
1626879490000|2021-07-21 14:58:10|741078.8|739078.8|741104.8|739104.8|741126.6|739126.6|741078.8|739078.8|33
1626879500000|2021-07-21 14:58:20|741108.2|739108.2|741119.3|739119.3|741121.5|739121.5|741101.6|739101.6|32
1626879510000|2021-07-21 14:58:30|741118.6|739118.6|741304.9|739304.9|741317.4|739700.6|740646.2|739088.7|37
1626879520000|2021-07-21 14:58:40|741309.2|739309.2|741339.9|739339.9|741347.1|739347.1|741308.1|739308.1|38
1626879530000|2021-07-21 14:58:50|741341.5|739341.5|741213.9|739213.9|741341.5|739745.1|740736.5|739204|38
1626879540000|2021-07-21 14:59:00|741209.2|739209.2|741190.2|739190.2|741228.4|739228.4|741184.9|739184.9|32
1626879550000|2021-07-21 14:59:10|741173.9|739173.9|741254.9|739254.9|741254.9|739726|740726|739131.1|36
1626879560000|2021-07-21 14:59:20|741247.7|739247.7|741257.8|739257.8|741257.8|739257.8|741233.9|739233.9|33
1626879570000|2021-07-21 14:59:30|741254.1|739254.1|741280.3|739280.3|741282.6|739282.6|741248.5|739248.5|37
1626879580000|2021-07-21 14:59:40|741272.9|739272.9|740860.9|739860.9|741337.2|739883.9|740821|739272.9|32
1626879590000|2021-07-21 14:59:50|741343.2|739343.2|740848.6|739848.6|741352.4|739861.6|740813.1|739318.7|38
1626879600000|2021-07-21 15:00:00|740843.2|739843.2|741378.6|739378.6|741382|739857.1|740807.4|739330.1|32
1626879610000|2021-07-21 15:00:10|741375.6|739375.6|741404.2|739404.2|741409.7|739897.5|740860.2|739360.5|36
1626879620000|2021-07-21 15:00:20|741402.7|739402.7|741410.1|739410.1|741418.5|739418.5|741397.2|739397.2|34
1626879630000|2021-07-21 15:00:30|741409.2|739409.2|741021.6|740021.6|741426|740030.6|740927.7|739405.5|33
1626879640000|2021-07-21 15:00:40|741017.7|740017.7|741430.8|739430.8|741504.6|740024.6|740928.3|739430.8|38
1626879650000|2021-07-21 15:00:50|741424.9|739424.9|741462.9|739462.9|741478.3|739478.3|741424.9|739424.9|36
1626879660000|2021-07-21 15:01:00|741460.4|739460.4|741516.7|739516.7|741517.8|740008.9|740993.3|739460.4|28
1626879670000|2021-07-21 15:01:10|741513.4|739513.4|741064.8|740064.8|741513.9|740066.3|741015.6|739499.9|34
1626879680000|2021-07-21 15:01:20|741549.7|739549.7|741556.6|739556.6|741556.6|740049.5|741016.2|739515.5|39
1626879690000|2021-07-21 15:01:30|741553.9|739553.9|741656.7|739656.7|741656.7|740135.5|741084.6|739553.9|38
1626879700000|2021-07-21 15:01:40|741657.1|739657.1|741644.7|739644.7|741667.5|739667.5|741636|739636|31
1626879710000|2021-07-21 15:01:50|741652.9|739652.9|741727|739727|741727|740207.3|741166.3|739635.9|36
1626879720000|2021-07-21 15:02:00|741735.9|739735.9|741187.5|740187.5|741735.9|740207.5|741145.4|739662.6|37
1626879730000|2021-07-21 15:02:10|741185|740185|741787.8|739787.8|741791.7|740269.5|741185|739695.5|33
1626879740000|2021-07-21 15:02:20|741781.2|739781.2|741803.3|739803.3|741807.2|740289.9|741288.5|739781.2|34
1626879750000|2021-07-21 15:02:30|741806.7|739806.7|741776.3|739776.3|741856.6|740314.6|741281.4|739776.3|38
1626879760000|2021-07-21 15:02:40|741762.5|739762.5|741796.4|739796.4|741808.2|740306.8|741279.1|739762.5|29
1626879770000|2021-07-21 15:02:50|741788.6|739788.6|741783.1|739783.1|741793.2|739793.2|741770|739770|32
1626879780000|2021-07-21 15:03:00|741782.3|739782.3|741790.9|739790.9|741799.4|740300.3|741277.6|739775.5|26
1626879790000|2021-07-21 15:03:10|741298.2|740298.2|741834.1|739834.1|741837.6|740326.2|741268.8|739779.3|33
1626879800000|2021-07-21 15:03:20|741836.1|739836.1|741837.6|739837.6|741842|739842|741832.5|739832.5|30
1626879810000|2021-07-21 15:03:30|741865.5|739865.5|741764.9|739764.9|741879.4|740373.1|741242.6|739747|39
1626879820000|2021-07-21 15:03:40|741766.4|739766.4|741213.1|740213.1|741770.7|740214|741175.9|739673.6|27
1626879830000|2021-07-21 15:03:50|741705.9|739705.9|741801.1|739801.1|741807.1|740324.5|741176.4|739692.9|28
1626879840000|2021-07-21 15:04:00|741801.7|739801.7|741807.6|739807.6|741816.7|739816.7|741801.7|739801.7|28
1626879850000|2021-07-21 15:04:10|741803.4|739803.4|741803|739803|741806.1|739806.1|741798.2|739798.2|19
1626879860000|2021-07-21 15:04:20|741804.1|739804.1|741818.6|739818.6|741831.8|739831.8|741801.2|739801.2|32
1626879870000|2021-07-21 15:04:30|741818.7|739818.7|741827.1|739827.1|741828|739828|741802.2|739802.2|29
1626879880000|2021-07-21 15:04:40|741826.6|739826.6|741826.9|739826.9|741826.9|739826.9|741816.6|739816.6|16
1626879890000|2021-07-21 15:04:50|741826.7|739826.7|741838.1|739838.1|741848.6|739848.6|741823.6|739823.6|33
1626879900000|2021-07-21 15:05:00|741837|739837|741804|739804|741847.6|739847.6|741803.8|739803.8|25
1626879910000|2021-07-21 15:05:10|741799.7|739799.7|741801.9|739801.9|741807.4|739807.4|741799.7|739799.7|26
1626879920000|2021-07-21 15:05:20|741803.9|739803.9|741695.8|739695.8|741807.4|739807.4|741665.9|739665.9|38
1626879930000|2021-07-21 15:05:30|741684.7|739684.7|741687.7|739687.7|741697.9|740187.2|741178.3|739680.1|37
1626879940000|2021-07-21 15:05:40|741686.6|739686.6|741695.3|739695.3|741705.7|739705.7|741674.3|739674.3|33
1626879950000|2021-07-21 15:05:50|741693.5|739693.5|741695.9|739695.9|741717.5|739717.5|741681.6|739681.6|29
1626879960000|2021-07-21 15:06:00|741704.4|739704.4|741625.9|739625.9|741704.4|739704.4|741617.3|739617.3|35
1626879970000|2021-07-21 15:06:10|741633.4|739633.4|741538.1|739538.1|741635.3|740049.1|740991.1|739446.8|36
1626879980000|2021-07-21 15:06:20|741528.4|739528.4|741502.8|739502.8|741529.6|739529.6|741469.5|739469.5|36
1626879990000|2021-07-21 15:06:30|741510.3|739510.3|741534|739534|741534.9|739534.9|741462|739462|40
1626880000000|2021-07-21 15:06:40|741527.4|739527.4|741454.3|739454.3|741544.5|739544.5|741450|739450|35
1626880010000|2021-07-21 15:06:50|741451.2|739451.2|741435.5|739435.5|741451.2|739451.2|741429.4|739429.4|28
1626880020000|2021-07-21 15:07:00|741441.3|739441.3|741444.3|739444.3|741461.9|739461.9|741433|739433|33
1626880030000|2021-07-21 15:07:10|741441.5|739441.5|741466|739466|741468.7|739468.7|741441.5|739441.5|31
1626880040000|2021-07-21 15:07:20|741465.6|739465.6|741493.2|739493.2|741507.8|739507.8|741465.6|739465.6|30
1626880050000|2021-07-21 15:07:30|741493.3|739493.3|741575.8|739575.8|741578.5|739578.5|741493.3|739493.3|31
1626880060000|2021-07-21 15:07:40|741575.6|739575.6|741620.4|739620.4|741620.9|739620.9|741572.8|739572.8|28
1626880070000|2021-07-21 15:07:50|741619.1|739619.1|741606.4|739606.4|741624.3|739624.3|741605.8|739605.8|25
1626880080000|2021-07-21 15:08:00|741606.3|739606.3|741537.7|739537.7|741610.5|739610.5|741537.7|739537.7|28
1626880090000|2021-07-21 15:08:10|741539.3|739539.3|741481.7|739481.7|741539.3|739539.3|741455.2|739455.2|33
1626880100000|2021-07-21 15:08:20|741480.4|739480.4|741354.1|739354.1|741480.4|739480.4|741339.2|739339.2|31
1626880110000|2021-07-21 15:08:30|741355.1|739355.1|741318.7|739318.7|741362.3|739362.3|741311|739311|32
1626880120000|2021-07-21 15:08:40|741318.8|739318.8|741436.5|739436.5|741436.5|739877.3|740876.6|739318.8|32
1626880130000|2021-07-21 15:08:50|741432.9|739432.9|741580.8|739580.8|741581.6|740039|741037.1|739432.9|37
1626880140000|2021-07-21 15:09:00|741575.1|739575.1|741570.6|739570.6|741579|739579|741551.1|739551.1|25
1626880150000|2021-07-21 15:09:10|741556.6|739556.6|741493|739493|741556.6|739556.6|741486.9|739486.9|27
1626880160000|2021-07-21 15:09:20|741491.9|739491.9|741425.8|739425.8|741492|739492|741406.5|739406.5|36
1626880170000|2021-07-21 15:09:30|741419.1|739419.1|741436.3|739436.3|741438.4|739438.4|741419.1|739419.1|27
1626880180000|2021-07-21 15:09:40|741435.5|739435.5|741392.7|739392.7|741442.4|739442.4|741392.7|739392.7|30
1626880190000|2021-07-21 15:09:50|741393.6|739393.6|741388.8|739388.8|741409|739409|741358.7|739358.7|32
1626880200000|2021-07-21 15:10:00|741392.6|739392.6|741317.3|739317.3|741405.7|739405.7|741311.2|739311.2|34
1626880210000|2021-07-21 15:10:10|741322.7|739322.7|741318.4|739318.4|741326.4|739326.4|741301.1|739301.1|34
1626880220000|2021-07-21 15:10:20|741318.9|739318.9|741317.3|739317.3|741320.8|739320.8|741304.9|739304.9|28
1626880230000|2021-07-21 15:10:30|741317.2|739317.2|741262.6|739262.6|741317.2|739317.2|741255.8|739255.8|33
1626880240000|2021-07-21 15:10:40|741262.4|739262.4|741317.1|739317.1|741335.4|739335.4|741235.9|739235.9|38
1626880250000|2021-07-21 15:10:50|741329|739329|741294.9|739294.9|741333|739333|741252.3|739252.3|35
1626880260000|2021-07-21 15:11:00|741314.7|739314.7|741395.5|739395.5|741396|739847.6|740847.6|739314.7|31
1626880270000|2021-07-21 15:11:10|741380.4|739380.4|741283.8|739283.8|741380.4|739380.4|741234.4|739234.4|36
1626880280000|2021-07-21 15:11:20|741294.3|739294.3|741310.8|739310.8|741310.8|739310.8|741278|739278|30
1626880290000|2021-07-21 15:11:30|741308.2|739308.2|741266.2|739266.2|741308.2|739308.2|741251.2|739251.2|33
1626880300000|2021-07-21 15:11:40|741265.5|739265.5|741201.2|739201.2|741275.9|739275.9|741201.2|739201.2|31
1626880310000|2021-07-21 15:11:50|741207.9|739207.9|741259.4|739259.4|741262.1|739724.4|740724.4|739192.5|35
1626880320000|2021-07-21 15:12:00|741258.1|739258.1|741332.7|739332.7|741353.4|739353.4|741233.1|739233.1|35
1626880330000|2021-07-21 15:12:10|741329.3|739329.3|741291.5|739291.5|741329.3|739329.3|741251.5|739251.5|32
1626880340000|2021-07-21 15:12:20|741263.1|739263.1|741199.9|739199.9|741273.2|739273.2|741193.2|739193.2|34
1626880350000|2021-07-21 15:12:30|741198.2|739198.2|741073.1|739073.1|741215.6|739215.6|741060.2|739060.2|33
1626880360000|2021-07-21 15:12:40|741068.8|739068.8|741057.6|739057.6|741090.5|739090.5|741034.3|739034.3|34
1626880370000|2021-07-21 15:12:50|741055.8|739055.8|741057.2|739057.2|741057.2|739057.2|741021.3|739021.3|36
1626880380000|2021-07-21 15:13:00|741054.8|739054.8|740806|738806|741078.2|739379.9|740379.9|738782.6|35
1626880390000|2021-07-21 15:13:10|740800.3|738800.3|740800.3|738800.3|740814.6|739330.3|740308|738770.3|29
1626880400000|2021-07-21 15:13:20|740807.3|738807.3|740809.7|738809.7|740841.7|738841.7|740793.6|738793.6|23
1626880410000|2021-07-21 15:13:30|740816.7|738816.7|740840.7|738840.7|740852.6|738852.6|740805.8|738805.8|30
1626880420000|2021-07-21 15:13:40|740853.5|738853.5|741081.7|739081.7|741088.1|739453.1|740370|738845.7|35
1626880430000|2021-07-21 15:13:50|741084.5|739084.5|741050.9|739050.9|741148.9|739148.9|741041.8|739041.8|35
1626880440000|2021-07-21 15:14:00|741052.9|739052.9|741028.4|739028.4|741079.7|739079.7|740971.8|738971.8|35
1626880450000|2021-07-21 15:14:10|741020.3|739020.3|741044.8|739044.8|741069.2|739069.2|741020.3|739020.3|37
1626880460000|2021-07-21 15:14:20|741041.3|739041.3|741107.4|739107.4|741113.3|739113.3|741039.1|739039.1|37
1626880470000|2021-07-21 15:14:30|741104.3|739104.3|741105.5|739105.5|741151.5|739151.5|741096.8|739096.8|34
1626880480000|2021-07-21 15:14:40|741097.2|739097.2|740955|738955|741098|739098|740944.1|738944.1|37
1626880490000|2021-07-21 15:14:50|740953.9|738953.9|740976.2|738976.2|740977|738977|740897.8|738897.8|37
1626880500000|2021-07-21 15:15:00|740969.9|738969.9|741034.9|739034.9|741034.9|739034.9|740933.2|738933.2|38
1626880510000|2021-07-21 15:15:10|741046.6|739046.6|741123.9|739123.9|741130.7|739130.7|741033|739033|35
1626880520000|2021-07-21 15:15:20|741111.4|739111.4|741061.8|739061.8|741122.4|739122.4|741046.6|739046.6|36
1626880530000|2021-07-21 15:15:30|741065.7|739065.7|741037.6|739037.6|741065.7|739065.7|740992.3|738992.3|37
1626880540000|2021-07-21 15:15:40|741037.7|739037.7|740995.1|738995.1|741037.7|739516.2|740516.2|738965.1|34
1626880550000|2021-07-21 15:15:50|740990.9|738990.9|740955|738955|741002.5|739002.5|740928.6|738928.6|31
1626880560000|2021-07-21 15:16:00|740962.6|738962.6|741000.8|739000.8|741014.2|739014.2|740955|738955|31
1626880570000|2021-07-21 15:16:10|740967.4|738967.4|740964.7|738964.7|740980.2|738980.2|740945.5|738945.5|31
1626880580000|2021-07-21 15:16:20|740968.2|738968.2|740969.2|738969.2|740981.6|738981.6|740947.5|738947.5|35
1626880590000|2021-07-21 15:16:30|740970.9|738970.9|740990.2|738990.2|741008.9|739008.9|740963|738963|36
1626880600000|2021-07-21 15:16:40|740991.8|738991.8|740955.6|738955.6|740994.4|738994.4|740943.3|738943.3|33
1626880610000|2021-07-21 15:16:50|740984.6|738984.6|741009.2|739009.2|741013.3|739013.3|740950.9|738950.9|34
1626880620000|2021-07-21 15:17:00|741012|739012|740973.2|738973.2|741026.1|739026.1|740922.7|738922.7|33
1626880630000|2021-07-21 15:17:10|740965.8|738965.8|740956.2|738956.2|740965.8|738965.8|740936.1|738936.1|35
1626880640000|2021-07-21 15:17:20|740948.2|738948.2|740836.5|738836.5|740954.4|738954.4|740833.9|738833.9|28
1626880650000|2021-07-21 15:17:30|740836.3|738836.3|740878.7|738878.7|740878.7|739338.2|740333.1|738811.4|33
1626880660000|2021-07-21 15:17:40|740884.9|738884.9|740906.9|738906.9|740924.7|738924.7|740884.9|738884.9|35
1626880670000|2021-07-21 15:17:50|740909.5|738909.5|740434.3|739434.3|740964.2|739434.3|740434.3|738902.4|33
1626880680000|2021-07-21 15:18:00|740945.6|738945.6|741012.8|739012.8|741031.3|739482.3|740481.4|738945.6|37
1626880690000|2021-07-21 15:18:10|741014|739014|741062|739062|741062|739062|740991.8|738991.8|28
1626880700000|2021-07-21 15:18:20|741077.1|739077.1|741072.6|739072.6|741077.1|739077.1|741041.8|739041.8|32
1626880710000|2021-07-21 15:18:30|741069.5|739069.5|741082|739082|741085.2|739085.2|741031.7|739031.7|27
1626880720000|2021-07-21 15:18:40|741080.4|739080.4|741077.3|739077.3|741103.8|739103.8|741058.8|739058.8|32
1626880730000|2021-07-21 15:18:50|741074.5|739074.5|740588.3|739588.3|741095.2|739591.1|740588|739062.7|34
1626880740000|2021-07-21 15:19:00|740586.4|739586.4|740525.6|739525.6|741091|739587.8|740525.6|739060.4|30
1626880750000|2021-07-21 15:19:10|741019.4|739019.4|740448.4|739448.4|741019.4|739489.8|740444.4|738954.8|36
1626880760000|2021-07-21 15:19:20|740949.8|738949.8|740940.9|738940.9|740964.6|739464|740445.8|738940.9|30
1626880770000|2021-07-21 15:19:30|740465|739465|740891.1|738891.1|740936.7|739465|740368.6|738864.2|35
1626880780000|2021-07-21 15:19:40|740393.9|739393.9|740907.3|738907.3|740916.6|739393.9|740379.2|738874.3|31
1626880790000|2021-07-21 15:19:50|740891|738891|740821.2|738821.2|740926.8|739406.3|740383.3|738821.2|31
1626880800000|2021-07-21 15:20:00|740827.5|738827.5|740847.4|738847.4|740847.4|739333.4|740320.6|738820|35
1626880810000|2021-07-21 15:20:10|740838.3|738838.3|740825.2|738825.2|740848.3|738848.3|740815.3|738815.3|31
1626880820000|2021-07-21 15:20:20|740825.7|738825.7|740842.7|738842.7|740850.4|739342.6|740342.6|738825.7|27
1626880830000|2021-07-21 15:20:30|740845.1|738845.1|740843.1|738843.1|740853.8|738853.8|740843.1|738843.1|35
1626880840000|2021-07-21 15:20:40|740845.5|738845.5|740903.4|738903.4|740903.4|739379.3|740375|738844.9|22
1626880850000|2021-07-21 15:20:50|740902.2|738902.2|740905.1|738905.1|740912.5|739402.2|740393.4|738866.6|36
1626880860000|2021-07-21 15:21:00|740430.6|739430.6|740912|738912|740925.4|739430.6|740430.6|738900.4|26
1626880870000|2021-07-21 15:21:10|740910.7|738910.7|740923.7|738923.7|740926.6|738926.6|740907.9|738907.9|30
1626880880000|2021-07-21 15:21:20|740924.9|738924.9|740934.4|738934.4|740943.6|739423.6|740423.6|738917.7|28
1626880890000|2021-07-21 15:21:30|740937.8|738937.8|740923.6|738923.6|740940.3|739447.6|740436.7|738918.7|27
1626880900000|2021-07-21 15:21:40|740921.3|738921.3|740885.6|738885.6|740926|739392|740377.1|738873.4|31
1626880910000|2021-07-21 15:21:50|740883.5|738883.5|740841.9|738841.9|740883.5|738883.5|740837.6|738837.6|27
1626880920000|2021-07-21 15:22:00|740838.2|738838.2|740841.1|738841.1|740843.7|739346.8|740333.8|738826.7|29
1626880930000|2021-07-21 15:22:10|740835.1|738835.1|740220.9|739220.9|740844.2|739342.8|740187.3|738721.2|33
1626880940000|2021-07-21 15:22:20|740210.1|739210.1|740195.5|739195.5|740213.3|739213.3|740192.6|739192.6|26
1626880950000|2021-07-21 15:22:30|740197|739197|740199.4|739199.4|740200.6|739200.6|740180.7|739180.7|25
1626880960000|2021-07-21 15:22:40|740191.8|739191.8|740192|739192|740680.4|739207.4|740183.6|738668.7|32
1626880970000|2021-07-21 15:22:50|740194.2|739194.2|740184.3|739184.3|740711|739198.5|740178.6|738682.1|32
1626880980000|2021-07-21 15:23:00|740183.9|739183.9|740673.7|738673.7|740696.5|739183.9|740173.1|738656.1|28
1626880990000|2021-07-21 15:23:10|740672.5|738672.5|740636.4|738636.4|740711.5|739198.9|740186.4|738619.8|32
1626881000000|2021-07-21 15:23:20|740637.6|738637.6|740557.6|738557.6|740637.6|739129.8|740065.3|738557.6|30
1626881010000|2021-07-21 15:23:30|740057.9|739057.9|740559.8|738559.8|740585.8|739089.5|740057.9|738526.4|33
1626881020000|2021-07-21 15:23:40|740559.9|738559.9|740575.2|738575.2|740576.1|738576.1|740541.9|738541.9|34
1626881030000|2021-07-21 15:23:50|740575.5|738575.5|740556.7|738556.7|740592|739044.3|740041.4|738518.5|34
1626881040000|2021-07-21 15:24:00|740528.9|738528.9|740054.2|739054.2|740537.2|739054.2|740023.6|738528.9|23
1626881050000|2021-07-21 15:24:10|740550.5|738550.5|740562.2|738562.2|740572.2|738572.2|740550.5|738550.5|32
1626881060000|2021-07-21 15:24:20|740563.4|738563.4|740022.2|739022.2|740563.4|739036.9|740007.5|738519|24
1626881070000|2021-07-21 15:24:30|740012.6|739012.6|740535.9|738535.9|740538.2|739049.9|739995.3|738496.9|23
1626881080000|2021-07-21 15:24:40|740517.5|738517.5|740536.1|738536.1|740549|739066.2|740051.2|738517.5|34
1626881090000|2021-07-21 15:24:50|740536.4|738536.4|740518.9|738518.9|740552.7|739070.9|740025.2|738518.5|31
1626881100000|2021-07-21 15:25:00|740518.7|738518.7|740005.6|739005.6|740526.5|739029.8|740005.6|738511.4|31
1626881110000|2021-07-21 15:25:10|740509.8|738509.8|740563.8|738563.8|740563.8|739064.1|740051.5|738509.8|28
1626881120000|2021-07-21 15:25:20|740566.5|738566.5|740561.9|738561.9|740566.5|738566.5|740554|738554|25
1626881130000|2021-07-21 15:25:30|740561.5|738561.5|739981|738981|740565.1|739019.5|739975.6|738506.7|25
1626881140000|2021-07-21 15:25:40|739983.1|738983.1|739981.6|738981.6|739986.1|738986.1|739975.6|738975.6|20
1626881150000|2021-07-21 15:25:50|739982.1|738982.1|739882.3|738882.3|740399.2|738982.1|739877.3|738385.5|22
1626881160000|2021-07-21 15:26:00|739899.7|738899.7|739912.1|738912.1|740426.6|738927.1|739899.7|738397.6|27
1626881170000|2021-07-21 15:26:10|739914.2|738914.2|740394.2|738394.2|740415.6|738916.9|739903.3|738394.2|23
1626881180000|2021-07-21 15:26:20|740395.7|738395.7|739900|738900|740400.2|738900.6|739873.1|738382|27
1626881190000|2021-07-21 15:26:30|739898|738898|739885.4|738885.4|739899.5|738899.5|739869.7|738869.7|21
1626881200000|2021-07-21 15:26:40|739887.6|738887.6|739793.8|738793.8|740346.6|738887.7|739781.6|738346.6|25
1626881210000|2021-07-21 15:26:50|739792.1|738792.1|740314.8|738314.8|740332.4|738818.3|739788.7|738301.4|38
1626881220000|2021-07-21 15:27:00|740314.7|738314.7|740057.3|738057.3|740314.7|738774.5|739563.6|738057.3|35
1626881230000|2021-07-21 15:27:10|739556.8|738556.8|739737.5|738737.5|740234.7|738737.5|739556.8|738069.7|32
1626881240000|2021-07-21 15:27:20|739735.1|738735.1|740392.9|738392.9|740413.5|738808.1|739735.1|738256.8|37
1626881250000|2021-07-21 15:27:30|740386.5|738386.5|739889.2|738889.2|740399|738892.5|739878.7|738371.1|36
1626881260000|2021-07-21 15:27:40|740419.4|738419.4|740447|738447|740544.6|739051.3|740033.3|738419.4|38
1626881270000|2021-07-21 15:27:50|740451.9|738451.9|740547.5|738547.5|740552.3|739050.8|740029.6|738436.7|32
1626881280000|2021-07-21 15:28:00|740543.6|738543.6|740555.8|738555.8|740572.5|739076.7|740076.7|738528.2|31
1626881290000|2021-07-21 15:28:10|740553.8|738553.8|740572.7|738572.7|740575.1|738575.1|740529.1|738529.1|33
1626881300000|2021-07-21 15:28:20|740571|738571|740630.7|738630.7|740646.9|739152.5|740111.7|738569.8|35
1626881310000|2021-07-21 15:28:30|740631.3|738631.3|740134.7|739134.7|740647.6|739152.4|740131.9|738631.3|26
1626881320000|2021-07-21 15:28:40|740135.6|739135.6|740150.9|739150.9|740647|739150.9|740135.6|738633.8|29
1626881330000|2021-07-21 15:28:50|740144.6|739144.6|740636.6|738636.6|740643.5|739150.4|740131.1|738621.9|30
1626881340000|2021-07-21 15:29:00|740641|738641|740617.8|738617.8|740641|739143.5|740113.8|738599.9|35
1626881350000|2021-07-21 15:29:10|740620.4|738620.4|740623.4|738623.4|740632.1|738632.1|740599.5|738599.5|35
1626881360000|2021-07-21 15:29:20|740621.2|738621.2|740616.8|738616.8|740624.9|738624.9|740607.3|738607.3|32
1626881370000|2021-07-21 15:29:30|740604.3|738604.3|740610.9|738610.9|740615|738615|740604.3|738604.3|26
1626881380000|2021-07-21 15:29:40|740610|738610|740138.9|739138.9|740640.9|739149.8|740134.7|738602.8|35
1626881390000|2021-07-21 15:29:50|740137|739137|740607.9|738607.9|740607.9|739139.4|740105.5|738600.2|26
1626881400000|2021-07-21 15:30:00|740598|738598|740091.6|739091.6|740613.6|739093.8|740089.2|738591.6|36
1626881410000|2021-07-21 15:30:10|740091.7|739091.7|740616.9|738616.9|740620.5|739102.5|740090.4|738592.7|33
1626881420000|2021-07-21 15:30:20|740617.9|738617.9|740608.6|738608.6|740618.1|738618.1|740600.9|738600.9|33
1626881430000|2021-07-21 15:30:30|740608.5|738608.5|740607.9|738607.9|740610.8|738610.8|740596.3|738596.3|32
1626881440000|2021-07-21 15:30:40|740607.3|738607.3|740500.7|738500.7|740608.1|739100.2|740083.6|738490.7|34
1626881450000|2021-07-21 15:30:50|740497.7|738497.7|740608.5|738608.5|740620.5|738620.5|740493.2|738493.2|35
1626881460000|2021-07-21 15:31:00|740627.4|738627.4|740622|738622|740627.4|738627.4|740619.6|738619.6|26
1626881470000|2021-07-21 15:31:10|740623.2|738623.2|740624.3|738624.3|740624.3|738624.3|740618.7|738618.7|18
1626881480000|2021-07-21 15:31:20|740623.8|738623.8|740633.5|738633.5|740633.5|738633.5|740618.4|738618.4|29
1626881490000|2021-07-21 15:31:30|740637.3|738637.3|740690|738690|740694.2|738694.2|740626.8|738626.8|33
1626881500000|2021-07-21 15:31:40|740692|738692|740664.7|738664.7|740699|739191.3|740184.2|738660.3|31
1626881510000|2021-07-21 15:31:50|740667.5|738667.5|740691.7|738691.7|740691.7|738691.7|740665.3|738665.3|33
1626881520000|2021-07-21 15:32:00|740687.5|738687.5|740722.9|738722.9|740723.8|739214.6|740214.6|738684.9|30
1626881530000|2021-07-21 15:32:10|740720.8|738720.8|740719.2|738719.2|740725.4|738725.4|740716|738716|20
1626881540000|2021-07-21 15:32:20|740720|738720|740292.2|739292.2|740780.3|739297.3|740221.6|738717.6|26
1626881550000|2021-07-21 15:32:30|740292.6|739292.6|740424|739424|740898.5|739424|740286.8|738898.5|24
1626881560000|2021-07-21 15:32:40|740424.3|739424.3|740361.3|739361.3|740934.6|739436.6|740361.3|738934.1|27
1626881570000|2021-07-21 15:32:50|740359.7|739359.7|740860|738860|740877.8|739380.2|740359.7|738860|31
1626881580000|2021-07-21 15:33:00|740858.8|738858.8|740825.1|738825.1|740858.8|739318.2|740318.2|738749|39
1626881590000|2021-07-21 15:33:10|740820|738820|740294.4|739294.4|740827.3|739312.3|740271.1|738773.2|37
1626881600000|2021-07-21 15:33:20|740292.5|739292.5|740711.7|738711.7|740799.6|739292.5|740206.6|738665.1|37
1626881610000|2021-07-21 15:33:30|740702.7|738702.7|740619|738619|740744.3|739200.5|740156.1|738599.8|37
1626881620000|2021-07-21 15:33:40|740607.9|738607.9|740600.5|738600.5|740641.1|739045.6|740045.6|738593|35
1626881630000|2021-07-21 15:33:50|740633|738633|740617.2|738617.2|740653.4|739113|740113|738608.7|25
1626881640000|2021-07-21 15:34:00|740620.7|738620.7|740635.6|738635.6|740649.4|739130.9|740114.8|738607.3|34
1626881650000|2021-07-21 15:34:10|740634|738634|740614.2|738614.2|740634|739113.2|740090.1|738590|27
1626881660000|2021-07-21 15:34:20|740607.1|738607.1|740501.9|738501.9|740607.1|739096.2|740024.3|738487.9|32
1626881670000|2021-07-21 15:34:30|740504.1|738504.1|740535.8|738535.8|740542.6|738542.6|740498.7|738498.7|33
1626881680000|2021-07-21 15:34:40|740005.6|739005.6|740585.9|738585.9|740589.6|739005.6|740005.6|738523.8|34
1626881690000|2021-07-21 15:34:50|740586.7|738586.7|740549|738549|740597.8|739090|740089.3|738535.4|31
1626881700000|2021-07-21 15:35:00|740548.6|738548.6|740490.2|738490.2|740555.3|738990|739979|738469|31
1626881710000|2021-07-21 15:35:10|740497.3|738497.3|740432.3|738432.3|740497.3|738954.3|739945.1|738423.2|30
1626881720000|2021-07-21 15:35:20|740445.5|738445.5|740401.5|738401.5|740521.7|739011.9|740011.9|738401.5|34
1626881730000|2021-07-21 15:35:30|740423.5|738423.5|740458.4|738458.4|740477|738966.2|739937|738423.5|34
1626881740000|2021-07-21 15:35:40|740466.5|738466.5|740432.2|738432.2|740478.5|738973.4|739961.4|738402.8|29
1626881750000|2021-07-21 15:35:50|740431.3|738431.3|740402.4|738402.4|740448.3|738918.1|739918.1|738383|32
1626881760000|2021-07-21 15:36:00|740396.6|738396.6|740432|738432|740439.5|738439.5|740390.3|738390.3|28
1626881770000|2021-07-21 15:36:10|740435.5|738435.5|740396.5|738396.5|740435.5|738435.5|740385.4|738385.4|29
1626881780000|2021-07-21 15:36:20|740395.4|738395.4|740419.5|738419.5|740423.5|738423.5|740382.8|738382.8|31
1626881790000|2021-07-21 15:36:30|740413.4|738413.4|740421|738421|740438.7|738438.7|740393.5|738393.5|36
1626881800000|2021-07-21 15:36:40|740420.2|738420.2|740427.3|738427.3|740492.5|738968.1|739954.8|738406.2|36
1626881810000|2021-07-21 15:36:50|740428.2|738428.2|740462.8|738462.8|740475.6|738969.4|739955.6|738428.2|33
1626881820000|2021-07-21 15:37:00|740472.7|738472.7|740477.4|738477.4|740482.9|738975.6|739957.1|738465.2|29
1626881830000|2021-07-21 15:37:10|740476.3|738476.3|740440|738440|740479.2|738983.6|739936.2|738440|30
1626881840000|2021-07-21 15:37:20|740451.4|738451.4|740452.3|738452.3|740456.2|738961.4|739944.7|738437.9|26
1626881850000|2021-07-21 15:37:30|740453.5|738453.5|740478.5|738478.5|740486.1|738963|739951.7|738451.7|26
1626881860000|2021-07-21 15:37:40|740481.8|738481.8|740455.8|738455.8|740483.7|738957.8|739950.3|738450|25
1626881870000|2021-07-21 15:37:50|739939.8|738939.8|740383.9|738383.9|740452.9|738940.6|739869|738358.9|33
1626881880000|2021-07-21 15:38:00|740376.4|738376.4|740389.7|738389.7|740394.6|738394.6|740376.4|738376.4|25
1626881890000|2021-07-21 15:38:10|740387.3|738387.3|740417.3|738417.3|740421.4|738915.5|739847.6|738367.8|30
1626881900000|2021-07-21 15:38:20|740418|738418|740397.3|738397.3|740422.2|738913.8|739913.6|738392|29
1626881910000|2021-07-21 15:38:30|740404.4|738404.4|739854.5|738854.5|740409.7|738902.8|739854.5|738398.1|29
1626881920000|2021-07-21 15:38:40|739848.2|738848.2|739855.5|738855.5|740369.3|738862.5|739839.3|738353.6|25
1626881930000|2021-07-21 15:38:50|739857|738857|739854.8|738854.8|739868.1|738868.1|739853.1|738853.1|15
1626881940000|2021-07-21 15:39:00|739881.4|738881.4|739881.7|738881.7|740390.1|738887.7|739865.2|738389.2|26
1626881950000|2021-07-21 15:39:10|739887.6|738887.6|740370.5|738370.5|740374.4|738893.5|739856.4|738365.4|27
1626881960000|2021-07-21 15:39:20|740374.6|738374.6|739864.3|738864.3|740374.6|738869.1|739856|738368.6|21
1626881970000|2021-07-21 15:39:30|739870.1|738870.1|740386.8|738386.8|740386.8|738870.6|739850.3|738365.2|27
1626881980000|2021-07-21 15:39:40|740381.5|738381.5|740400.1|738400.1|740404.6|738404.6|740379.8|738379.8|26
1626881990000|2021-07-21 15:39:50|740401.2|738401.2|739853.1|738853.1|740411.1|738914.1|739847.4|738344.2|33
1626882000000|2021-07-21 15:40:00|739853.6|738853.6|740386.5|738386.5|740391.2|738868.1|739853.6|738329.7|30
1626882010000|2021-07-21 15:40:10|740385.4|738385.4|740384.1|738384.1|740385.4|738385.4|740376.5|738376.5|14
1626882020000|2021-07-21 15:40:20|740384.4|738384.4|740388.4|738388.4|740389|738389|740377.7|738377.7|17
1626882030000|2021-07-21 15:40:30|740388.3|738388.3|739833.1|738833.1|740388.3|738833.1|739833.1|738374.8|17
1626882040000|2021-07-21 15:40:40|740232.2|738232.2|740256.9|738256.9|740268|738268|740226.2|738226.2|39
1626882050000|2021-07-21 15:40:50|740258.3|738258.3|740222.9|738222.9|740258.3|738671.3|739670|738165.5|36
1626882060000|2021-07-21 15:41:00|740224.7|738224.7|740212.4|738212.4|740226.2|738226.2|740173.5|738173.5|35
1626882070000|2021-07-21 15:41:10|740215.1|738215.1|740216.9|738216.9|740220.3|738220.3|740196.7|738196.7|31
1626882080000|2021-07-21 15:41:20|740208.9|738208.9|740195.6|738195.6|740221.5|738221.5|740195.6|738195.6|34
1626882090000|2021-07-21 15:41:30|740207.7|738207.7|740223.4|738223.4|740229|738717.6|739698.7|738200|36
1626882100000|2021-07-21 15:41:40|740234.2|738234.2|739713.5|738713.5|740234.2|738736.9|739706.5|738234.2|31
1626882110000|2021-07-21 15:41:50|739715|738715|739726.4|738726.4|740233.1|738731.8|739709.2|738230.9|21
1626882120000|2021-07-21 15:42:00|739731.1|738731.1|740250|738250|740253.8|738747.2|739731.1|738237.2|25
1626882130000|2021-07-21 15:42:10|740254.8|738254.8|740293|738293|740293|738761.8|739761.8|738235.4|33
1626882140000|2021-07-21 15:42:20|740276.6|738276.6|740319.6|738319.6|740319.6|738798.4|739783.9|738274.8|35
1626882150000|2021-07-21 15:42:30|739821.7|738821.7|740333.7|738333.7|740348.2|738844.1|739821.7|738313.5|29
1626882160000|2021-07-21 15:42:40|740334.3|738334.3|739820.8|738820.8|740340.6|738826.4|739817.1|738318.2|32
1626882170000|2021-07-21 15:42:50|739822.8|738822.8|740355|738355|740356.5|738822.9|739821|738321.5|29
1626882180000|2021-07-21 15:43:00|740355.2|738355.2|740298.1|738298.1|740355.2|738842.1|739832.8|738291.5|36
1626882190000|2021-07-21 15:43:10|740291.4|738291.4|739868.8|738868.8|740356.6|738870.3|739801.2|738291.4|33
1626882200000|2021-07-21 15:43:20|739867.1|738867.1|739868.4|738868.4|740377.8|738877.7|739866.9|738377.2|30
1626882210000|2021-07-21 15:43:30|739870|738870|739857.1|738857.1|739870.2|738870.2|739855.2|738855.2|22
1626882220000|2021-07-21 15:43:40|740280.7|738280.7|740227.6|738227.6|740280.7|738726.5|739719.2|738225.1|38
1626882230000|2021-07-21 15:43:50|740243.6|738243.6|740233.2|738233.2|740244|738718.6|739718.6|738210|32
1626882240000|2021-07-21 15:44:00|739633.1|738633.1|740199.8|738199.8|740203.8|738707.8|739633.1|738191.7|35
1626882250000|2021-07-21 15:44:10|740203.6|738203.6|740225.6|738225.6|740235.9|738745.2|739716.6|738199.2|29
1626882260000|2021-07-21 15:44:20|740232.7|738232.7|740231.4|738231.4|740236.2|738728.6|739728.6|738212.5|32
1626882270000|2021-07-21 15:44:30|740229|738229|740221.6|738221.6|740241.6|738241.6|740211.2|738211.2|32
1626882280000|2021-07-21 15:44:40|740225|738225|740227.6|738227.6|740230.6|738230.6|740195.6|738195.6|27
1626882290000|2021-07-21 15:44:50|740230.3|738230.3|740246.9|738246.9|740261.1|738261.1|740225.5|738225.5|35
1626882300000|2021-07-21 15:45:00|740248.3|738248.3|740286.7|738286.7|740286.7|738286.7|740223.9|738223.9|31
1626882310000|2021-07-21 15:45:10|740286.5|738286.5|740262|738262|740310.9|738310.9|740242.1|738242.1|33
1626882320000|2021-07-21 15:45:20|740256.6|738256.6|740273.6|738273.6|740294|738294|740216.9|738216.9|32
1626882330000|2021-07-21 15:45:30|740269.2|738269.2|740244.3|738244.3|740275.3|738769.2|739741.2|738239.9|21
1626882340000|2021-07-21 15:45:40|740225.4|738225.4|740234.5|738234.5|740251.5|738251.5|740204.2|738204.2|33
1626882350000|2021-07-21 15:45:50|740232.6|738232.6|740202.1|738202.1|740239.4|738239.4|740198.6|738198.6|27
1626882360000|2021-07-21 15:46:00|740209.9|738209.9|739748.2|738748.2|740297.7|738748.2|739730.1|738202.7|25
1626882370000|2021-07-21 15:46:10|739749|738749|740286.7|738286.7|740287|738749|739749|738249.1|25
1626882380000|2021-07-21 15:46:20|740278|738278|740277.8|738277.8|740284|738284|740275.9|738275.9|23
1626882390000|2021-07-21 15:46:30|740263|738263|740292.4|738292.4|740292.4|738790.4|739790.4|738263|22
1626882400000|2021-07-21 15:46:40|740286.2|738286.2|740287.5|738287.5|740291.5|738291.5|740283.9|738283.9|14
1626882410000|2021-07-21 15:46:50|740283.8|738283.8|740284.3|738284.3|740299.6|738795.7|739795.3|738276.1|17
1626882420000|2021-07-21 15:47:00|740289.8|738289.8|740290.7|738290.7|740303.7|738303.7|740274.1|738274.1|25
1626882430000|2021-07-21 15:47:10|740285.1|738285.1|740285.9|738285.9|740293.2|738293.2|740278.7|738278.7|11
1626882440000|2021-07-21 15:47:20|740286.7|738286.7|740280.2|738280.2|740301|738301|740277.2|738277.2|17
1626882450000|2021-07-21 15:47:30|740278.8|738278.8|740290.8|738290.8|740295.1|738295.1|740278|738278|17
1626882460000|2021-07-21 15:47:40|740288.7|738288.7|740269.5|738269.5|740303.8|738303.8|740259|738259|30
1626882470000|2021-07-21 15:47:50|740273.8|738273.8|740312.3|738312.3|740323.3|738323.3|740269.2|738269.2|28
1626882480000|2021-07-21 15:48:00|740311.1|738311.1|740338.1|738338.1|740358.3|738867.6|739857.2|738305.5|26
1626882490000|2021-07-21 15:48:10|740322.2|738322.2|740310.5|738310.5|740340|738831.4|739821.5|738275.8|33
1626882500000|2021-07-21 15:48:20|740317.5|738317.5|739899.7|738899.7|740389.8|738899.7|739837.8|738296.6|26
1626882510000|2021-07-21 15:48:30|739871.4|738871.4|739901.3|738901.3|740386.4|738901.5|739871.4|738369.4|20
1626882520000|2021-07-21 15:48:40|740383.4|738383.4|740411.5|738411.5|740413.7|738413.7|740374.6|738374.6|16
1626882530000|2021-07-21 15:48:50|740413|738413|739885.3|738885.3|740413|738888.5|739885.3|738371.9|21
1626882540000|2021-07-21 15:49:00|739886|738886|739827.9|738827.9|740403|738903.3|739827.8|738343.4|24
1626882550000|2021-07-21 15:49:10|739827.8|738827.8|739843.5|738843.5|739854.1|738854.1|739827.8|738827.8|27
1626882560000|2021-07-21 15:49:20|739846.3|738846.3|740321.9|738321.9|740324.5|738851.4|739832.7|738319.5|19
1626882570000|2021-07-21 15:49:30|740322.4|738322.4|740314.1|738314.1|740322.4|738825.5|739812.3|738307.7|24
1626882580000|2021-07-21 15:49:40|740308|738308|739789.9|738789.9|740315.5|738789.9|739775|738263.4|27
1626882590000|2021-07-21 15:49:50|740278|738278|740273.8|738273.8|740330.6|738775.4|739747.4|738233.2|29
1626882600000|2021-07-21 15:50:00|740258.8|738258.8|740149.6|738149.6|740285|738791.7|739768.2|738149.6|31
1626882610000|2021-07-21 15:50:10|740157.4|738157.4|740137.5|738137.5|740176.6|738669.7|739669.7|738117.7|25
1626882620000|2021-07-21 15:50:20|740140.5|738140.5|740119.9|738119.9|740172|738172|740119.9|738119.9|27
1626882630000|2021-07-21 15:50:30|740133.1|738133.1|740104.1|738104.1|740142.9|738142.9|740070.5|738070.5|25
1626882640000|2021-07-21 15:50:40|740109|738109|740112.4|738112.4|740119.7|738603.1|739590.8|738088.7|20
1626882650000|2021-07-21 15:50:50|740112.5|738112.5|740098.1|738098.1|740113|738113|740085.3|738085.3|16
1626882660000|2021-07-21 15:51:00|740102.4|738102.4|740093.2|738093.2|740104.3|738104.3|740067.4|738067.4|26
1626882670000|2021-07-21 15:51:10|740080.2|738080.2|740062.5|738062.5|740095.3|738594.3|739594.3|738062.5|20
1626882680000|2021-07-21 15:51:20|740067.1|738067.1|740070.6|738070.6|740098.4|738098.4|740061.8|738061.8|24
1626882690000|2021-07-21 15:51:30|740079.1|738079.1|740102.6|738102.6|740102.6|738102.6|740073.8|738073.8|21
1626882700000|2021-07-21 15:51:40|740088.5|738088.5|740104.2|738104.2|740121.6|738121.6|740051|738051|17
1626882710000|2021-07-21 15:51:50|740104.1|738104.1|740084.8|738084.8|740133.7|738133.7|740080.6|738080.6|23
1626882720000|2021-07-21 15:52:00|740072.5|738072.5|740061.9|738061.9|740096.8|738597.2|739569.1|738047|30
1626882730000|2021-07-21 15:52:10|740074.7|738074.7|740090.9|738090.9|740106.2|738593.5|739582.7|738046.6|33
1626882740000|2021-07-21 15:52:20|740072.8|738072.8|740106.8|738106.8|740160.5|738611.4|739609.4|738072.8|34
1626882750000|2021-07-21 15:52:30|740092.3|738092.3|740106.2|738106.2|740115.5|738115.5|740086.7|738086.7|24
1626882760000|2021-07-21 15:52:40|740095.7|738095.7|740040.4|738040.4|740110.9|738611.1|739598.5|738040.4|29
1626882770000|2021-07-21 15:52:50|740048.7|738048.7|739577.6|738577.6|740073.4|738577.6|739550.9|738038.8|19
1626882780000|2021-07-21 15:53:00|739589.2|738589.2|740065.7|738065.7|740097|738594.5|739580.3|738064.5|27
1626882790000|2021-07-21 15:53:10|740078.8|738078.8|740076|738076|740102|738585.9|739585.9|738053.8|28
1626882800000|2021-07-21 15:53:20|740075.7|738075.7|740110.1|738110.1|740125.7|738617|739601.8|738057.6|31
1626882810000|2021-07-21 15:53:30|740111.9|738111.9|740143.2|738143.2|740169|738618.5|739618.5|738093|26
1626882820000|2021-07-21 15:53:40|740148.8|738148.8|740098.1|738098.1|740148.8|738619.8|739619.8|738070|27
1626882830000|2021-07-21 15:53:50|740096.6|738096.6|740100.8|738100.8|740110.8|738604.2|739603.4|738082.6|22
1626882840000|2021-07-21 15:54:00|740114.3|738114.3|740110.8|738110.8|740115.3|738115.3|740091.7|738091.7|22
1626882850000|2021-07-21 15:54:10|740107.5|738107.5|740084.8|738084.8|740107.5|738612.9|739612.9|738056|26
1626882860000|2021-07-21 15:54:20|740092.9|738092.9|740089|738089|740103|738103|740085.2|738085.2|26
1626882870000|2021-07-21 15:54:30|740113.9|738113.9|740119.8|738119.8|740119.8|738605.7|739605.7|738075.3|29
1626882880000|2021-07-21 15:54:40|740119.2|738119.2|740131.7|738131.7|740145.7|738145.7|740083.3|738083.3|27
1626882890000|2021-07-21 15:54:50|740142.2|738142.2|740166.7|738166.7|740166.7|738652.9|739652.9|738120|27
1626882900000|2021-07-21 15:55:00|740202|738202|740200.6|738200.6|740224|738669.5|739669.5|738155.1|32
1626882910000|2021-07-21 15:55:10|740211.6|738211.6|740229.5|738229.5|740237.7|738681.4|739677.8|738167.8|33
1626882920000|2021-07-21 15:55:20|740189.9|738189.9|740209.3|738209.3|740220.7|738719|739709.4|738185.1|24
1626882930000|2021-07-21 15:55:30|740200.6|738200.6|740240.6|738240.6|740249.5|738719.6|739719.6|738192|28
1626882940000|2021-07-21 15:55:40|740241.1|738241.1|740326.7|738326.7|740377.5|738377.5|740236.9|738236.9|28
1626882950000|2021-07-21 15:55:50|740331.5|738331.5|740335|738335|740400.4|738400.4|740331.5|738331.5|32
1626882960000|2021-07-21 15:56:00|740339.1|738339.1|740373.7|738373.7|740382.8|738382.8|740339.1|738339.1|19
1626882970000|2021-07-21 15:56:10|740380.3|738380.3|740382.6|738382.6|740382.6|738382.6|740375.6|738375.6|21
1626882980000|2021-07-21 15:56:20|740381.9|738381.9|740395.9|738395.9|740411|738411|740370.8|738370.8|33
1626882990000|2021-07-21 15:56:30|740387|738387|740397.1|738397.1|740397.9|738397.9|740387|738387|19
1626883000000|2021-07-21 15:56:40|740396.3|738396.3|740482.1|738482.1|740482.1|738482.1|740396.3|738396.3|19
1626883010000|2021-07-21 15:56:50|740483.5|738483.5|740501.3|738501.3|740507.5|738507.5|740430.3|738430.3|23
1626883020000|2021-07-21 15:57:00|740497.3|738497.3|740513.7|738513.7|740515|738515|740497.3|738497.3|22
1626883030000|2021-07-21 15:57:10|740513|738513|740511.6|738511.6|740513|738513|740506.6|738506.6|14
1626883040000|2021-07-21 15:57:20|740511.2|738511.2|740541.5|738541.5|740563|738563|740509.1|738509.1|28
1626883050000|2021-07-21 15:57:30|740541.1|738541.1|740531.8|738531.8|740548.3|738548.3|740524.8|738524.8|19
1626883060000|2021-07-21 15:57:40|740534.8|738534.8|740010|739010|740555.7|739028.3|740009.5|738520.7|24
1626883070000|2021-07-21 15:57:50|740009.5|739009.5|740033|739033|740543|739039.1|740005.5|738520.4|14
1626883080000|2021-07-21 15:58:00|740530.6|738530.6|740526.1|738526.1|740533.3|739018.8|740012.5|738505.8|28
1626883090000|2021-07-21 15:58:10|740528|738528|740512.9|738512.9|740528.9|739029.9|739996.9|738508|18
1626883100000|2021-07-21 15:58:20|740510.5|738510.5|740002.3|739002.3|740545.2|739035.6|739995.2|738482.9|26
1626883110000|2021-07-21 15:58:30|739995.7|738995.7|740368.6|738368.6|740507.9|739074.9|739865|738360.8|37
1626883120000|2021-07-21 15:58:40|740367.1|738367.1|740449.1|738449.1|740482.9|738482.9|740367.1|738367.1|31
1626883130000|2021-07-21 15:58:50|740455.4|738455.4|740238.3|738238.3|740457.1|738457.1|740228.9|738228.9|37
1626883140000|2021-07-21 15:59:00|740236|738236|740284.9|738284.9|740284.9|738776.9|739772.8|738222.3|38
1626883150000|2021-07-21 15:59:10|740284|738284|740392.6|738392.6|740407.1|738407.1|740281.1|738281.1|32
1626883160000|2021-07-21 15:59:20|740409.2|738409.2|739820.7|738820.7|740409.2|738867.7|739813|738331.9|32
1626883170000|2021-07-21 15:59:30|739814.8|738814.8|739741|738741|740292.8|738826.1|739741|738278.7|30
1626883180000|2021-07-21 15:59:40|739742.6|738742.6|739749.9|738749.9|740264.2|738761.1|739740.5|738249.6|20
1626883190000|2021-07-21 15:59:50|739750.1|738750.1|739750.4|738750.4|739756.1|738756.1|739748.5|738748.5|16
1626883200000|2021-07-21 16:00:00|739753.5|738753.5|740306.3|738306.3|740334|738848.6|739753.5|738296.5|28
1626883210000|2021-07-21 16:00:10|740294.4|738294.4|740299.1|738299.1|740303.2|738303.2|740294.4|738294.4|17
1626883220000|2021-07-21 16:00:20|740300|738300|740308.8|738308.8|740327.3|738327.3|740297.8|738297.8|23
1626883230000|2021-07-21 16:00:30|740310.8|738310.8|739806.1|738806.1|740332.3|738807.1|739801.5|738302.4|22
1626883240000|2021-07-21 16:00:40|739803.3|738803.3|739807.7|738807.7|739825.7|738825.7|739803.3|738803.3|28
1626883250000|2021-07-21 16:00:50|740307.5|738307.5|739999.6|738999.6|740505.3|739004.1|739834.2|738303.3|28
1626883260000|2021-07-21 16:01:00|740001.2|739001.2|740005|739005|740514.1|739006.5|740000.2|738508.3|29
1626883270000|2021-07-21 16:01:10|740005.4|739005.4|740022.7|739022.7|740532.2|739042.2|740005.4|738499.2|29
1626883280000|2021-07-21 16:01:20|740022.8|739022.8|740022.5|739022.5|740023.1|739023.1|740014.8|739014.8|28
1626883290000|2021-07-21 16:01:30|740023.2|739023.2|740499.2|738499.2|740534|739023.2|739981.3|738460.3|30
1626883300000|2021-07-21 16:01:40|740478.9|738478.9|740489.6|738489.6|740495.8|738495.8|740478.9|738478.9|23
1626883310000|2021-07-21 16:01:50|740488|738488|740508.1|738508.1|740508.1|738976|739976|738488|17
1626883320000|2021-07-21 16:02:00|740506.4|738506.4|740531|738531|740534.3|739009.4|739992.3|738502.1|34
1626883330000|2021-07-21 16:02:10|740539|738539|740559.6|738559.6|740561.3|739043.1|740024.8|738523|29
1626883340000|2021-07-21 16:02:20|740559.4|738559.4|740539|738539|740559.8|739024.4|740009.5|738494.3|34
1626883350000|2021-07-21 16:02:30|740541.2|738541.2|740513.8|738513.8|740543.3|738543.3|740513.8|738513.8|30
1626883360000|2021-07-21 16:02:40|740512.1|738512.1|740523.8|738523.8|740531.3|739014.8|740006.3|738488.4|31
1626883370000|2021-07-21 16:02:50|740002.7|739002.7|740523.2|738523.2|740526.2|739008.1|740002.7|738503.9|23
1626883380000|2021-07-21 16:03:00|740523.1|738523.1|740523.3|738523.3|740532.9|738532.9|740499.5|738499.5|30
1626883390000|2021-07-21 16:03:10|740523.4|738523.4|740523.7|738523.7|740523.7|738523.7|740515.3|738515.3|25
1626883400000|2021-07-21 16:03:20|740005.1|739005.1|740490|738490|740524.9|739006|740000.7|738482.3|26
1626883410000|2021-07-21 16:03:30|740466.6|738466.6|740469.7|738469.7|740470.1|738963.8|739959.3|738448.9|20
1626883420000|2021-07-21 16:03:40|739971.7|738971.7|739971.6|738971.6|739982.1|738982.1|739961.7|738961.7|24
1626883430000|2021-07-21 16:03:50|739971.1|738971.1|740391.3|738391.3|740458.1|738971.9|739897.1|738391.3|25
1626883440000|2021-07-21 16:04:00|740397.7|738397.7|739916.7|738916.7|740409.5|738926.3|739907.7|738374.5|26
1626883450000|2021-07-21 16:04:10|739907.1|738907.1|740423.1|738423.1|740436.5|738927.4|739907.1|738404|24
1626883460000|2021-07-21 16:04:20|740413.9|738413.9|740413.1|738413.1|740419.5|738931.4|739907.6|738413.1|20
1626883470000|2021-07-21 16:04:30|739917.4|738917.4|739927.4|738927.4|739931.6|738931.6|739908.5|738908.5|26
1626883480000|2021-07-21 16:04:40|739924.3|738924.3|739922|738922|739926|738926|739919.3|738919.3|15
1626883490000|2021-07-21 16:04:50|740407.6|738407.6|739920.7|738920.7|740407.6|738925.9|739914.1|738405.9|17
1626883500000|2021-07-21 16:05:00|739925.7|738925.7|739851.4|738851.4|740357.9|738935.2|739851.4|738349.3|36
1626883510000|2021-07-21 16:05:10|739825.6|738825.6|740423.7|738423.7|740423.7|738924.2|739825.6|738343.3|33
1626883520000|2021-07-21 16:05:20|740404.6|738404.6|740431.7|738431.7|740443.4|738938.9|739920|738402|30
1626883530000|2021-07-21 16:05:30|740431.3|738431.3|739925.6|738925.6|740435.1|738927.4|739920.5|738417.5|24
1626883540000|2021-07-21 16:05:40|739927.4|738927.4|739861|738861|740429.9|738930.4|739850.2|738374.4|24
1626883550000|2021-07-21 16:05:50|739858.3|738858.3|739897|738897|740405.2|738897|739852.8|738375.2|35
1626883560000|2021-07-21 16:06:00|739899.3|738899.3|740339.7|738339.7|740387.5|738905.1|739877.5|738339.7|29
1626883570000|2021-07-21 16:06:10|740337.5|738337.5|739902.2|738902.2|740376.5|738908.1|739846.2|738322.4|29
1626883580000|2021-07-21 16:06:20|739899.5|738899.5|740402.5|738402.5|740402.5|738946.9|739895.2|738402.5|29
1626883590000|2021-07-21 16:06:30|740392.9|738392.9|739862.7|738862.7|740409.7|738891.9|739860|738392.9|29
1626883600000|2021-07-21 16:06:40|739861.8|738861.8|740372|738372|740383.5|738877.4|739860.4|738372|23
1626883610000|2021-07-21 16:06:50|740387.2|738387.2|739874.4|738874.4|740387.2|738875.9|739865.6|738387.2|19
1626883620000|2021-07-21 16:07:00|739874.1|738874.1|740402.1|738402.1|740412.4|738898.1|739874.1|738384.3|29
1626883630000|2021-07-21 16:07:10|739889|738889|740400.1|738400.1|740402.4|738903.2|739883.5|738400.1|29
1626883640000|2021-07-21 16:07:20|740398.9|738398.9|740394.3|738394.3|740409.1|738409.1|740393.5|738393.5|23
1626883650000|2021-07-21 16:07:30|740395.3|738395.3|739903.6|738903.6|740402.3|738907.9|739889|738389.5|28
1626883660000|2021-07-21 16:07:40|739902|738902|739920.1|738920.1|740418.4|738920.1|739894.8|738417.3|27
1626883670000|2021-07-21 16:07:50|739902.6|738902.6|739912|738912|740424.4|738929|739896|738386.9|34
1626883680000|2021-07-21 16:08:00|739925.1|738925.1|739937.5|738937.5|739939.9|738939.9|739925.1|738925.1|22
1626883690000|2021-07-21 16:08:10|739937.7|738937.7|739936.4|738936.4|739939.6|738939.6|739925.3|738925.3|17
1626883700000|2021-07-21 16:08:20|739933.7|738933.7|739942.9|738942.9|739961.6|738961.6|739924.5|738924.5|25
1626883710000|2021-07-21 16:08:30|739948.2|738948.2|739935.3|738935.3|739949.1|738949.1|739935.2|738935.2|20
1626883720000|2021-07-21 16:08:40|739949.2|738949.2|739959.3|738959.3|739967.2|738967.2|739945.9|738945.9|24
1626883730000|2021-07-21 16:08:50|740496.1|738496.1|740519.8|738519.8|740528.8|738528.8|740496.1|738496.1|32
1626883740000|2021-07-21 16:09:00|740521.2|738521.2|740513.6|738513.6|740526.2|738526.2|740483.4|738483.4|32
1626883750000|2021-07-21 16:09:10|740512.3|738512.3|740490.3|738490.3|740520.6|739007.6|739973.1|738482.4|26
1626883760000|2021-07-21 16:09:20|740508.5|738508.5|740038.6|739038.6|740533.5|739039.4|740031.4|738508|25
1626883770000|2021-07-21 16:09:30|740040.7|739040.7|740034.3|739034.3|740040.7|739040.7|740032|739032|23
1626883780000|2021-07-21 16:09:40|740033.3|739033.3|740483.1|738483.1|740489.6|739033.3|739976.3|738476.3|30
1626883790000|2021-07-21 16:09:50|740484.3|738484.3|739974.9|738974.9|740493.6|738974.9|739974.9|738479.2|26
1626883800000|2021-07-21 16:10:00|740474.2|738474.2|740471.8|738471.8|740475.3|738964.6|739962.1|738451.1|29
1626883810000|2021-07-21 16:10:10|740466.7|738466.7|740469.2|738469.2|740478.1|738478.1|740442.5|738442.5|30
1626883820000|2021-07-21 16:10:20|740474.1|738474.1|740047|739047|740523.7|739047|740022.1|738471.9|28
1626883830000|2021-07-21 16:10:30|740046.4|739046.4|740546.4|738546.4|740547.3|739072.8|740042.9|738526.9|26
1626883840000|2021-07-21 16:10:40|740541.8|738541.8|740550.8|738550.8|740562.3|738562.3|740541.8|738541.8|26
1626883850000|2021-07-21 16:10:50|740551.3|738551.3|740516|738516|740554.1|738554.1|740497|738497|27
1626883860000|2021-07-21 16:11:00|740516.5|738516.5|740058.7|739058.7|740543|739067.2|740058.1|738513|29
1626883870000|2021-07-21 16:11:10|740069.2|739069.2|740586.4|738586.4|740607.8|739096.3|740069.2|738586.4|23
1626883880000|2021-07-21 16:11:20|740585.6|738585.6|740605.3|738605.3|740606.4|739086.6|740067.2|738585.6|24
1626883890000|2021-07-21 16:11:30|740605.7|738605.7|740589.4|738589.4|740605.7|739085.6|740062.4|738555.2|26
1626883900000|2021-07-21 16:11:40|740587.4|738587.4|740605.8|738605.8|740605.8|738605.8|740587.4|738587.4|28
1626883910000|2021-07-21 16:11:50|740600.2|738600.2|740636.8|738636.8|740636.8|738636.8|740599.5|738599.5|23
1626883920000|2021-07-21 16:12:00|740639.1|738639.1|740670.4|738670.4|740670.4|738670.4|740622.1|738622.1|31
1626883930000|2021-07-21 16:12:10|740660.8|738660.8|740651.9|738651.9|740664.3|738664.3|740625.2|738625.2|25
1626883940000|2021-07-21 16:12:20|740652.5|738652.5|740641|738641|740669.4|738669.4|740627.1|738627.1|30
1626883950000|2021-07-21 16:12:30|740639.6|738639.6|740621.5|738621.5|740667.6|739174|740156.8|738621.5|32
1626883960000|2021-07-21 16:12:40|740637.4|738637.4|740118.4|739118.4|740658.4|739172.5|740099.3|738615.5|36
1626883970000|2021-07-21 16:12:50|740139.2|739139.2|740141.3|739141.3|740144.4|739144.4|740134.7|739134.7|22
1626883980000|2021-07-21 16:13:00|740142.5|739142.5|740126.9|739126.9|740637.2|739147.2|740123.8|738637.2|30
1626883990000|2021-07-21 16:13:10|740143.2|739143.2|740607.1|738607.1|740631.9|739143.2|740118.8|738607.1|30
1626884000000|2021-07-21 16:13:20|740617.2|738617.2|740632.8|738632.8|740638.5|739127|740100.6|738615.5|23
1626884010000|2021-07-21 16:13:30|740636.3|738636.3|740615|738615|740641|739137.2|740117.8|738585.3|25
1626884020000|2021-07-21 16:13:40|740618|738618|740621.4|738621.4|740625.9|739123|740109.1|738597.9|32
1626884030000|2021-07-21 16:13:50|740120.8|739120.8|740615.2|738615.2|740643.6|739120.8|740120.8|738606.8|30
1626884040000|2021-07-21 16:14:00|740613.9|738613.9|740089.7|739089.7|740629.4|739112.6|740086.7|738601.2|28
1626884050000|2021-07-21 16:14:10|740603.1|738603.1|740701.2|738701.2|740737.6|739223.1|740223.1|738599.5|35
1626884060000|2021-07-21 16:14:20|740705.5|738705.5|740666.9|738666.9|740737.8|738737.8|740666.9|738666.9|33
1626884070000|2021-07-21 16:14:30|740671.6|738671.6|740691.8|738691.8|740703.6|738703.6|740670.9|738670.9|28
1626884080000|2021-07-21 16:14:40|740668.3|738668.3|740720.3|738720.3|740720.3|738720.3|740668.3|738668.3|23
1626884090000|2021-07-21 16:14:50|740720.1|738720.1|740749.7|738749.7|740761|738761|740719.2|738719.2|30
1626884100000|2021-07-21 16:15:00|740753.3|738753.3|740752.2|738752.2|740758.1|738758.1|740746|738746|27
1626884110000|2021-07-21 16:15:10|740753.6|738753.6|740768.3|738768.3|740768.3|738768.3|740747.4|738747.4|29
1626884120000|2021-07-21 16:15:20|740772.9|738772.9|740803.1|738803.1|740803.4|739290.1|740276.2|738761.3|30
1626884130000|2021-07-21 16:15:30|740803.4|738803.4|740799.5|738799.5|740803.9|738803.9|740775|738775|21
1626884140000|2021-07-21 16:15:40|740800.2|738800.2|740806.6|738806.6|740810.3|738810.3|740771.2|738771.2|23
1626884150000|2021-07-21 16:15:50|740804.9|738804.9|740302.5|739302.5|740807.2|739305.2|740277.5|738778.8|25
1626884160000|2021-07-21 16:16:00|740304.3|739304.3|740792.1|738792.1|740792.1|739304.3|740270.4|738774.3|25
1626884170000|2021-07-21 16:16:10|740789.3|738789.3|740786.6|738786.6|740795.2|738795.2|740752.9|738752.9|20
1626884180000|2021-07-21 16:16:20|740787.3|738787.3|740787.6|738787.6|740788.2|738788.2|740756.3|738756.3|22
1626884190000|2021-07-21 16:16:30|740787.1|738787.1|740804.6|738804.6|740804.6|738804.6|740768.3|738768.3|11
1626884200000|2021-07-21 16:16:40|740796.5|738796.5|740789|738789|740796.5|738796.5|740782.9|738782.9|11
1626884210000|2021-07-21 16:16:50|740785.8|738785.8|740799.7|738799.7|740799.7|738799.7|740785.8|738785.8|8
1626884220000|2021-07-21 16:17:00|740798.8|738798.8|740794.3|738794.3|740798.8|738798.8|740794.3|738794.3|7
1626884230000|2021-07-21 16:17:10|740796.1|738796.1|740298.7|739298.7|740796.1|739298.7|740273.2|738757.6|21
1626884240000|2021-07-21 16:17:20|740293.2|739293.2|740768|738768|740796.1|739293.2|740293.2|738753.3|26
1626884250000|2021-07-21 16:17:30|740769.1|738769.1|740790.1|738790.1|740790.1|738790.1|740763.2|738763.2|20
1626884260000|2021-07-21 16:17:40|740787.3|738787.3|740795.7|738795.7|740817.5|739316.2|740290.3|738766|23
1626884270000|2021-07-21 16:17:50|740803.4|738803.4|740336.7|739336.7|740803.4|739337.3|740294.6|738803.4|23
1626884280000|2021-07-21 16:18:00|740338.4|739338.4|740799.4|738799.4|740810.4|739338.4|740275.1|738787.9|24
1626884290000|2021-07-21 16:18:10|740798.7|738798.7|740795.1|738795.1|740811.8|738811.8|740762.3|738762.3|25
1626884300000|2021-07-21 16:18:20|740790.6|738790.6|740774.4|738774.4|740824.2|739301.5|740294.9|738732.1|32
1626884310000|2021-07-21 16:18:30|740774.8|738774.8|740727.9|738727.9|740776.4|739277.1|740277.1|738719.1|31
1626884320000|2021-07-21 16:18:40|740235.6|739235.6|740598.6|738598.6|740752.7|739235.6|740235.6|738571.9|36
1626884330000|2021-07-21 16:18:50|740598.2|738598.2|740598.4|738598.4|740600.9|738600.9|740591.4|738591.4|14
1626884340000|2021-07-21 16:19:00|740596.8|738596.8|740569.5|738569.5|740650|738650|740569.5|738569.5|32
1626884350000|2021-07-21 16:19:10|740560.7|738560.7|740484.8|738484.8|740560.7|738560.7|740467.8|738467.8|31
1626884360000|2021-07-21 16:19:20|740490.9|738490.9|740447.2|738447.2|740490.9|738989.1|739928.8|738447.2|29
1626884370000|2021-07-21 16:19:30|740441.8|738441.8|740483.2|738483.2|740494.4|738494.4|740441.8|738441.8|27
1626884380000|2021-07-21 16:19:40|740442.5|738442.5|740485.3|738485.3|740485.3|738485.3|740442.5|738442.5|29
1626884390000|2021-07-21 16:19:50|740483.7|738483.7|740453.5|738453.5|740483.7|738483.7|740439.7|738439.7|19
1626884400000|2021-07-21 16:20:00|740454.9|738454.9|740405.1|738405.1|740454.9|738454.9|740366.8|738366.8|30
1626884410000|2021-07-21 16:20:10|740404.8|738404.8|740379.2|738379.2|740405.1|738405.1|740367.8|738367.8|23
1626884420000|2021-07-21 16:20:20|740378.3|738378.3|740372.5|738372.5|740378.3|738378.3|740361|738361|15
1626884430000|2021-07-21 16:20:30|740370.7|738370.7|740399.3|738399.3|740407.4|738407.4|740366.5|738366.5|21
1626884440000|2021-07-21 16:20:40|740374.5|738374.5|740402.3|738402.3|740402.3|738402.3|740374.5|738374.5|25
1626884450000|2021-07-21 16:20:50|740404.2|738404.2|740434.2|738434.2|740437.3|738437.3|740395.8|738395.8|23
1626884460000|2021-07-21 16:21:00|740436.8|738436.8|739936.3|738936.3|740437.5|738936.3|739920.3|738403.3|27
1626884470000|2021-07-21 16:21:10|739927.3|738927.3|740491.9|738491.9|740491.9|738936|739923.4|738433.4|30
1626884480000|2021-07-21 16:21:20|740495|738495|740487.8|738487.8|740501.2|738980.4|739939.4|738467.5|27
1626884490000|2021-07-21 16:21:30|740485.3|738485.3|740473|738473|740488.7|738981.6|739967.2|738471|32
1626884500000|2021-07-21 16:21:40|740479.5|738479.5|740023.5|739023.5|740479.5|739025.1|739941.5|738473.6|16
1626884510000|2021-07-21 16:21:50|740021.8|739021.8|740026.7|739026.7|740031|739031|740021.8|739021.8|26
1626884520000|2021-07-21 16:22:00|740027.4|739027.4|740032.6|739032.6|740038.9|739038.9|740015|739015|24
1626884530000|2021-07-21 16:22:10|740032.4|739032.4|740028.1|739028.1|740032.5|739032.5|740014.8|739014.8|16
1626884540000|2021-07-21 16:22:20|740028.9|739028.9|740015.5|739015.5|740031.5|739031.5|740015.5|739015.5|13
1626884550000|2021-07-21 16:22:30|740015.9|739015.9|739835.5|738835.5|740016.9|739016.9|739817.4|738817.4|20
1626884560000|2021-07-21 16:22:40|739820|738820|739843.1|738843.1|739844.2|738844.2|739820|738820|27
1626884570000|2021-07-21 16:22:50|739844.1|738844.1|739837.5|738837.5|739847.6|738847.6|739826.5|738826.5|23
1626884580000|2021-07-21 16:23:00|739836.5|738836.5|740397.6|738397.6|740401.1|738863|739836.5|738342.5|24
1626884590000|2021-07-21 16:23:10|740394.1|738394.1|739891.8|738891.8|740400|738892.4|739885.9|738370.5|25
1626884600000|2021-07-21 16:23:20|739890.4|738890.4|740408.5|738408.5|740410|738890.4|739873.5|738378.9|25
1626884610000|2021-07-21 16:23:30|740409.3|738409.3|740398.6|738398.6|740409.3|738409.3|740388.2|738388.2|16
1626884620000|2021-07-21 16:23:40|740397.7|738397.7|740454.6|738454.6|740454.6|738952.5|739940.9|738397.7|21
1626884630000|2021-07-21 16:23:50|740449.6|738449.6|740454|738454|740455.4|738455.4|740449.2|738449.2|14
1626884640000|2021-07-21 16:24:00|740427.2|738427.2|740421.3|738421.3|740437|738437|740418.5|738418.5|19
1626884650000|2021-07-21 16:24:10|740409.1|738409.1|739920.7|738920.7|740418.5|738928.8|739916.4|738409.1|20
1626884660000|2021-07-21 16:24:20|739922.1|738922.1|740411.9|738411.9|740415.7|738923.1|739910.6|738390.4|30
1626884670000|2021-07-21 16:24:30|740413.4|738413.4|740407.3|738407.3|740413.4|738413.4|740391.8|738391.8|24
1626884680000|2021-07-21 16:24:40|740404.9|738404.9|740404.6|738404.6|740407.9|738407.9|740394.4|738394.4|18
1626884690000|2021-07-21 16:24:50|740408.8|738408.8|739928.8|738928.8|740417.5|738928.8|739903.7|738374|22
1626884700000|2021-07-21 16:25:00|740424|738424|740424.8|738424.8|740433.2|738433.2|740412.9|738412.9|20
1626884710000|2021-07-21 16:25:10|740424.7|738424.7|740408.4|738408.4|740430.7|738912.4|739909.9|738388.4|30
1626884720000|2021-07-21 16:25:20|740409.1|738409.1|740424.9|738424.9|740426.3|738426.3|740402|738402|27
1626884730000|2021-07-21 16:25:30|739917.7|738917.7|740409.7|738409.7|740409.7|738921|739911|738396|24
1626884740000|2021-07-21 16:25:40|740415.9|738415.9|739903.7|738903.7|740415.9|738903.7|739903.7|738400.6|10
1626884750000|2021-07-21 16:25:50|739906|738906|740401.9|738401.9|740401.9|738907.1|739888.3|738386.3|22
1626884760000|2021-07-21 16:26:00|740403.1|738403.1|740408.3|738408.3|740408.3|738408.3|740403.1|738403.1|13
1626884770000|2021-07-21 16:26:10|740415.7|738415.7|739920.8|738920.8|740415.7|738923.2|739916.7|738412.3|13
1626884780000|2021-07-21 16:26:20|739917|738917|739911.9|738911.9|739917|738917|739893.7|738893.7|14
1626884790000|2021-07-21 16:26:30|739911.7|738911.7|739905.2|738905.2|739911.7|738911.7|739888.7|738888.7|14
1626884800000|2021-07-21 16:26:40|739904.9|738904.9|739900.7|738900.7|739915.7|738915.7|739898.1|738898.1|17
1626884810000|2021-07-21 16:26:50|739898|738898|740394.4|738394.4|740416.3|738928.8|739894.9|738381.3|24
1626884820000|2021-07-21 16:27:00|740393.8|738393.8|739862|738862|740401.9|738862|739851.6|738346.3|27
1626884830000|2021-07-21 16:27:10|739861.8|738861.8|739862.5|738862.5|740375.8|738875.1|739856.4|738360.9|19
1626884840000|2021-07-21 16:27:20|740345|738345|740390.6|738390.6|740390.6|738870.6|739821.3|738325.1|28
1626884850000|2021-07-21 16:27:30|739891.6|738891.6|740402.3|738402.3|740406|738891.6|739869.8|738360.6|29
1626884860000|2021-07-21 16:27:40|739864.4|738864.4|739887.7|738887.7|740399.4|738899.4|739864.4|738362.7|28
1626884870000|2021-07-21 16:27:50|739888.6|738888.6|739890.6|738890.6|739890.6|738890.6|739867.7|738867.7|21
1626884880000|2021-07-21 16:28:00|739890.1|738890.1|740409.6|738409.6|740412.9|738890.1|739844.4|738384.6|26
1626884890000|2021-07-21 16:28:10|740379.6|738379.6|739883.5|738883.5|740379.6|738883.5|739865.6|738339|22
1626884900000|2021-07-21 16:28:20|739880.3|738880.3|739873.3|738873.3|740385.6|738890.7|739849.1|738383.4|26
1626884910000|2021-07-21 16:28:30|739877.4|738877.4|739861.5|738861.5|740352|738882.2|739844.8|738332.5|27
1626884920000|2021-07-21 16:28:40|739862.4|738862.4|739865.3|738865.3|739865.6|738865.6|739842.8|738842.8|11
1626884930000|2021-07-21 16:28:50|739865.7|738865.7|740358.1|738358.1|740365.5|738865.7|739865.7|738334|9
1626884940000|2021-07-21 16:29:00|740344.4|738344.4|740409.5|738409.5|740409.5|738967.3|739855.7|738344.4|17
1626884950000|2021-07-21 16:29:10|740410.7|738410.7|740460.6|738460.6|740460.6|738958.4|739938.1|738410.7|30
1626884960000|2021-07-21 16:29:20|740459.8|738459.8|739947.3|738947.3|740472.3|738947.3|739947.3|738441|25
1626884970000|2021-07-21 16:29:30|739948.4|738948.4|740421.5|738421.5|740428.4|738956.5|739930.5|738407.4|28
1626884980000|2021-07-21 16:29:40|740418.4|738418.4|739929.8|738929.8|740431.5|738933|739903.9|738399.4|19
1626884990000|2021-07-21 16:29:50|739929|738929|739898.3|738898.3|740429.6|738933.9|739894.5|738393.8|23
1626885000000|2021-07-21 16:30:00|739934.1|738934.1|740406.7|738406.7|740408.1|738934.1|739897.9|738397.3|24
1626885010000|2021-07-21 16:30:10|740405.9|738405.9|740413.6|738413.6|740413.6|738413.6|740400|738400|18
1626885020000|2021-07-21 16:30:20|740409.5|738409.5|739961.5|738961.5|740415.7|738961.5|739922.8|738409.5|20
1626885030000|2021-07-21 16:30:30|739961.8|738961.8|739945.7|738945.7|739961.8|738961.8|739943.8|738943.8|21
1626885040000|2021-07-21 16:30:40|739946.6|738946.6|739965.8|738965.8|739965.8|738965.8|739938.3|738938.3|22
1626885050000|2021-07-21 16:30:50|739965.5|738965.5|739961.9|738961.9|739965.7|738965.7|739961|738961|22
1626885060000|2021-07-21 16:31:00|739961.7|738961.7|739964.5|738964.5|740458.8|738964.5|739943.8|738441.4|25
1626885070000|2021-07-21 16:31:10|739962.5|738962.5|739982.5|738982.5|739982.5|738982.5|739960.1|738960.1|17
1626885080000|2021-07-21 16:31:20|739983.1|738983.1|739941.1|738941.1|739984.2|738984.2|739941.1|738941.1|30
1626885090000|2021-07-21 16:31:30|739942.7|738942.7|739955.8|738955.8|739970.4|738970.4|739936.1|738936.1|21
1626885100000|2021-07-21 16:31:40|739958.1|738958.1|739955.8|738955.8|739965.4|738965.4|739947.3|738947.3|24
1626885110000|2021-07-21 16:31:50|739954.9|738954.9|739957.7|738957.7|739957.7|738957.7|739954.9|738954.9|7
1626885120000|2021-07-21 16:32:00|739958.1|738958.1|739958|738958|739959.2|738959.2|739957|738957|11
1626885130000|2021-07-21 16:32:10|739958.2|738958.2|739964.5|738964.5|739968.8|738968.8|739950.3|738950.3|24
1626885140000|2021-07-21 16:32:20|739964.2|738964.2|739975.7|738975.7|739983.4|738983.4|739962.9|738962.9|16
1626885150000|2021-07-21 16:32:30|739979.4|738979.4|740041.8|739041.8|740547.5|739051|739979.4|738523.7|20
1626885160000|2021-07-21 16:32:40|740045.1|739045.1|740062.3|739062.3|740550.5|739077.3|740031.6|738528.7|29
1626885170000|2021-07-21 16:32:50|740065.7|739065.7|740068.9|739068.9|740074.4|739074.4|740053.2|739053.2|28
1626885180000|2021-07-21 16:33:00|740069.9|739069.9|740068.4|739068.4|740072|739072|740067.9|739067.9|21
1626885190000|2021-07-21 16:33:10|740067.6|739067.6|740066|739066|740072.2|739072.2|740055.1|739055.1|15
1626885200000|2021-07-21 16:33:20|740065.8|739065.8|740073.1|739073.1|740073.1|739073.1|740060.9|739060.9|21
1626885210000|2021-07-21 16:33:30|740072.9|739072.9|740104.5|739104.5|740104.8|739104.8|740072.9|739072.9|18
1626885220000|2021-07-21 16:33:40|740105.6|739105.6|740125.2|739125.2|740126|739126|740093.3|739093.3|19
1626885230000|2021-07-21 16:33:50|740125.6|739125.6|740132.2|739132.2|740132.2|739132.2|740115.5|739115.5|27
1626885240000|2021-07-21 16:34:00|740130|739130|740114.9|739114.9|740629.8|739136.5|740090.7|738606.3|25
1626885250000|2021-07-21 16:34:10|740120.9|739120.9|740138.5|739138.5|740138.5|739138.5|740117.8|739117.8|26
1626885260000|2021-07-21 16:34:20|740141.4|739141.4|740061.4|739061.4|740601.2|739145.8|740034.9|738569.4|33
1626885270000|2021-07-21 16:34:30|740067.7|739067.7|740609.7|738609.7|740610.4|739107.9|740055.6|738572.9|30
1626885280000|2021-07-21 16:34:40|740583.6|738583.6|740698.8|738698.8|740705.1|739187.6|740071.5|738560.2|38
1626885290000|2021-07-21 16:34:50|740697.6|738697.6|740690.1|738690.1|740713.3|739174.4|740153.1|738665.4|22
1626885300000|2021-07-21 16:35:00|740686.7|738686.7|740658.3|738658.3|740688.1|739193.3|740165.1|738647.3|26
1626885310000|2021-07-21 16:35:10|740652.1|738652.1|740664.5|738664.5|740664.9|738664.9|740652.1|738652.1|26
1626885320000|2021-07-21 16:35:20|740661.9|738661.9|740615|738615|740668.5|739093|740093|738587.7|25
1626885330000|2021-07-21 16:35:30|740614|738614|740576.4|738576.4|740614.7|738614.7|740575.7|738575.7|25
1626885340000|2021-07-21 16:35:40|740572|738572|740052.6|739052.6|740573.3|739052.6|740042.1|738544.7|29
1626885350000|2021-07-21 16:35:50|740560.3|738560.3|740536.7|738536.7|740560.3|738560.3|740533|738533|29
1626885360000|2021-07-21 16:36:00|740542.9|738542.9|740074.8|739074.8|740575.5|739074.8|740040.9|738531.5|29
1626885370000|2021-07-21 16:36:10|740075.5|739075.5|740058.3|739058.3|740581.3|739075.5|740054.5|738581.2|20
1626885380000|2021-07-21 16:36:20|740058.1|739058.1|740063.3|739063.3|740585|739068.4|740056.1|738542.7|25
1626885390000|2021-07-21 16:36:30|740072.5|739072.5|740599.6|738599.6|740599.6|739074.6|740056.8|738547.8|31
1626885400000|2021-07-21 16:36:40|740070.8|739070.8|740633|738633|740640.4|739096.3|740070.8|738597.1|23
1626885410000|2021-07-21 16:36:50|740630.3|738630.3|740633|738633|740633.1|739115|740103.2|738604.8|28
1626885420000|2021-07-21 16:37:00|740634.4|738634.4|740641.7|738641.7|740658.8|739152.7|740112.4|738599.6|35
1626885430000|2021-07-21 16:37:10|740640.5|738640.5|740577.5|738577.5|740658.4|739129.5|740094.6|738572.5|28
1626885440000|2021-07-21 16:37:20|740577|738577|740096.7|739096.7|740588|739096.7|740054.5|738544.6|22
1626885450000|2021-07-21 16:37:30|740589.6|738589.6|740565.8|738565.8|740593.8|738593.8|740565.8|738565.8|27
1626885460000|2021-07-21 16:37:40|740583.3|738583.3|740606.5|738606.5|740609.3|739085.2|740085.2|738568.3|24
1626885470000|2021-07-21 16:37:50|740604.1|738604.1|740614.5|738614.5|740616.5|738616.5|740583.1|738583.1|29
1626885480000|2021-07-21 16:38:00|740616.4|738616.4|740641.1|738641.1|740649.5|738649.5|740608|738608|25
1626885490000|2021-07-21 16:38:10|740119.5|739119.5|740641.1|738641.1|740654.1|739142.5|740119.5|738621.5|21
1626885500000|2021-07-21 16:38:20|740642.2|738642.2|740168|739168|740655.2|739168.5|740167.1|738625.9|26
1626885510000|2021-07-21 16:38:30|740167.6|739167.6|740643.2|738643.2|740649.8|739172.9|740152|738631.4|28
1626885520000|2021-07-21 16:38:40|740640.5|738640.5|740155.9|739155.9|740670.8|739160.6|740140.6|738630.8|30
1626885530000|2021-07-21 16:38:50|740155.3|739155.3|740164.3|739164.3|740164.3|739164.3|740142.2|739142.2|30
1626885540000|2021-07-21 16:39:00|740164.8|739164.8|740210.3|739210.3|740211.6|739211.6|740164.8|739164.8|32
1626885550000|2021-07-21 16:39:10|740210.1|739210.1|740178.2|739178.2|740682.4|739210.1|740160.4|738651.2|34
1626885560000|2021-07-21 16:39:20|740680.5|738680.5|740174.1|739174.1|740686.9|739194.2|740163|738675.1|27
1626885570000|2021-07-21 16:39:30|740180.5|739180.5|740657.3|738657.3|740677.3|739181|740150.5|738647.5|27
1626885580000|2021-07-21 16:39:40|740656.4|738656.4|740660.7|738660.7|740660.9|739150.7|740140.4|738652.9|20
1626885590000|2021-07-21 16:39:50|740661.2|738661.2|740161.4|739161.4|740682|739184|740158|738647|28
1626885600000|2021-07-21 16:40:00|740166.7|739166.7|740158.7|739158.7|740670.3|739169.3|740138.7|738635.1|29
1626885610000|2021-07-21 16:40:10|740158.8|739158.8|740626.4|738626.4|740673.9|739173.2|740155.9|738626.4|29
1626885620000|2021-07-21 16:40:20|740628.1|738628.1|740646.3|738646.3|740654.4|738654.4|740625.5|738625.5|32
1626885630000|2021-07-21 16:40:30|740634.3|738634.3|740635.8|738635.8|740657.2|739154.8|740150.2|738634.3|17
1626885640000|2021-07-21 16:40:40|740647.1|738647.1|740650.3|738650.3|740654.1|739129.2|740113.4|738599|31
1626885650000|2021-07-21 16:40:50|740129.5|739129.5|740566.6|738566.6|740652.9|739129.5|740128.6|738566.6|22
1626885660000|2021-07-21 16:41:00|740575.3|738575.3|740702.4|738702.4|740713.4|739202|740101.7|738551.6|31
1626885670000|2021-07-21 16:41:10|740702.7|738702.7|740228.9|739228.9|740735.9|739233.8|740193.8|738702.6|22
1626885680000|2021-07-21 16:41:20|740236.7|739236.7|740741.4|738741.4|740741.4|739236.7|740210.4|738735.2|15
1626885690000|2021-07-21 16:41:30|740212.9|739212.9|740781.2|738781.2|740822.4|739316.7|740203.4|738746.6|29
1626885700000|2021-07-21 16:41:40|740781.8|738781.8|740347.3|739347.3|740865.9|739354.8|740296.7|738781.8|32
1626885710000|2021-07-21 16:41:50|740335.2|739335.2|740352.7|739352.7|740854|739354.1|740318.9|738818.2|28
1626885720000|2021-07-21 16:42:00|740345|739345|740368.1|739368.1|740879.3|739376.3|740316.7|738865.3|29
1626885730000|2021-07-21 16:42:10|740372.1|739372.1|740382.1|739382.1|740876.7|739397.3|740353.1|738855.8|22
1626885740000|2021-07-21 16:42:20|740381.4|739381.4|740421.7|739421.7|740963.2|739452.7|740381.4|738929.4|31
1626885750000|2021-07-21 16:42:30|740422.4|739422.4|740435.7|739435.7|740944.3|739445.4|740409.7|738936.7|25
1626885760000|2021-07-21 16:42:40|740938.6|738938.6|740448.4|739448.4|740970.1|739470|740434.5|738938.6|26
1626885770000|2021-07-21 16:42:50|740455.6|739455.6|740463.5|739463.5|740967.3|739475|740446.6|738946.8|24
1626885780000|2021-07-21 16:43:00|740461.8|739461.8|740960.5|738960.5|740960.5|739461.8|740453.2|738945.7|20
1626885790000|2021-07-21 16:43:10|740947.2|738947.2|740879.5|738879.5|740962.5|739383.5|740381.6|738851.4|25
1626885800000|2021-07-21 16:43:20|740369.6|739369.6|740886.5|738886.5|740886.5|739369.6|740369.6|738859.8|30
1626885810000|2021-07-21 16:43:30|740887|738887|740907.1|738907.1|740908.5|738908.5|740869.9|738869.9|24
1626885820000|2021-07-21 16:43:40|740906.9|738906.9|740932.6|738932.6|740933.4|739425.2|740423.2|738906.8|15
1626885830000|2021-07-21 16:43:50|740424.3|739424.3|740427.7|739427.7|740431.5|739431.5|740415.6|739415.6|17
1626885840000|2021-07-21 16:44:00|740427.9|739427.9|740425|739425|740427.9|739427.9|740418|739418|20
1626885850000|2021-07-21 16:44:10|740426|739426|740425.8|739425.8|740914.9|739430.8|740401.1|738898.9|34
1626885860000|2021-07-21 16:44:20|740423.7|739423.7|740419.5|739419.5|740425.5|739425.5|740409|739409|28
1626885870000|2021-07-21 16:44:30|740420.2|739420.2|740406.2|739406.2|740422.2|739422.2|740401|739401|22
1626885880000|2021-07-21 16:44:40|740424.2|739424.2|740367|739367|740910.6|739424.2|740363.2|738864.4|27
1626885890000|2021-07-21 16:44:50|740380.9|739380.9|740853.1|738853.1|740870.4|739380.9|740336.4|738819.5|33
1626885900000|2021-07-21 16:45:00|740853.6|738853.6|740851.3|738851.3|740862.6|738862.6|740849.1|738849.1|25
1626885910000|2021-07-21 16:45:10|740855.7|738855.7|740810.1|738810.1|740855.7|738855.7|740780.4|738780.4|29
1626885920000|2021-07-21 16:45:20|740810.6|738810.6|740742.9|738742.9|740815.6|739290.7|740260.3|738731.6|31
1626885930000|2021-07-21 16:45:30|740763.7|738763.7|740854|738854|740854|739355.9|740347.8|738752.9|31
1626885940000|2021-07-21 16:45:40|740854.6|738854.6|740299.5|739299.5|740863|739341.1|740289.4|738842.6|21
1626885950000|2021-07-21 16:45:50|740296|739296|740297.7|739297.7|740299.3|739299.3|740295.6|739295.6|17
1626885960000|2021-07-21 16:46:00|740297.8|739297.8|740349.1|739349.1|740851.1|739355.9|740295.7|738831.7|18
1626885970000|2021-07-21 16:46:10|740342.9|739342.9|740869.6|738869.6|740875.6|739368.5|740342.9|738862.3|28
1626885980000|2021-07-21 16:46:20|740872|738872|740865|738865|740872|738872|740862.5|738862.5|17
1626885990000|2021-07-21 16:46:30|740863.5|738863.5|740867.3|738867.3|740869|738869|740861.7|738861.7|17
1626886000000|2021-07-21 16:46:40|740865.5|738865.5|740862.7|738862.7|740866.6|738866.6|740853|738853|21
1626886010000|2021-07-21 16:46:50|740867.7|738867.7|740882.4|738882.4|740883.6|738883.6|740860.7|738860.7|8
1626886020000|2021-07-21 16:47:00|740876.9|738876.9|740862.8|738862.8|740876.9|738876.9|740848|738848|28
1626886030000|2021-07-21 16:47:10|740865.9|738865.9|740870.1|738870.1|740870.1|738870.1|740835.3|738835.3|16
1626886040000|2021-07-21 16:47:20|740865.9|738865.9|740908.9|738908.9|740908.9|739407.5|740398.7|738864|19
1626886050000|2021-07-21 16:47:30|740907.5|738907.5|740439.6|739439.6|740920.1|739439.6|740407.7|738907.5|31
1626886060000|2021-07-21 16:47:40|740429.9|739429.9|740430.5|739430.5|740935.5|739434|740413.5|738919.6|19
1626886070000|2021-07-21 16:47:50|740429.1|739429.1|740429.9|739429.9|740932.6|739437.7|740409.4|738932.6|23
1626886080000|2021-07-21 16:48:00|740428|739428|740905.4|738905.4|740909.6|739440|740415.9|738851.9|20
1626886090000|2021-07-21 16:48:10|740890.5|738890.5|740929.4|738929.4|740931.6|738931.6|740890.5|738890.5|28
1626886100000|2021-07-21 16:48:20|740925.2|738925.2|740920.2|738920.2|740925.2|738925.2|740911.7|738911.7|24
1626886110000|2021-07-21 16:48:30|740402|739402|740398.2|739398.2|740917.2|739407.6|740390|738891.9|19
1626886120000|2021-07-21 16:48:40|740393.5|739393.5|740910|738910|740912.9|739412.8|740393.5|738908.4|12
1626886130000|2021-07-21 16:48:50|740909.2|738909.2|740868.7|738868.7|740909.2|739374.5|740354.7|738855.6|29
1626886140000|2021-07-21 16:49:00|740877.5|738877.5|740884.5|738884.5|740884.6|738884.6|740870.8|738870.8|20
1626886150000|2021-07-21 16:49:10|740879.6|738879.6|740384.4|739384.4|740888.3|739384.4|740377.4|738873.4|18
1626886160000|2021-07-21 16:49:20|740386.5|739386.5|740887.7|738887.7|740888.3|739388.3|740385.7|738882.8|21
1626886170000|2021-07-21 16:49:30|740888.2|738888.2|740879.3|738879.3|740888.2|738888.2|740855|738855|29
1626886180000|2021-07-21 16:49:40|740890.9|738890.9|740395.5|739395.5|740892.8|739398|740395.5|738857.2|18
1626886190000|2021-07-21 16:49:50|740404.5|739404.5|740919.7|738919.7|740927.5|739404.5|740388.6|738879.2|27
1626886200000|2021-07-21 16:50:00|740920.1|738920.1|740937.3|738937.3|740937.3|739438.1|740414.4|738913.1|20
1626886210000|2021-07-21 16:50:10|740938|738938|740930.5|738930.5|740938|739441.6|740412.2|738914.7|29
1626886220000|2021-07-21 16:50:20|740929.4|738929.4|740952.8|738952.8|740959.3|739456.5|740418.3|738929.4|33
1626886230000|2021-07-21 16:50:30|740966.4|738966.4|740954.8|738954.8|740966.4|739467.7|740438.1|738952.3|22
1626886240000|2021-07-21 16:50:40|740450|739450|740460.5|739460.5|740967.9|739463.6|740444.3|738962.7|24
1626886250000|2021-07-21 16:50:50|740460.7|739460.7|740458.8|739458.8|740966.6|739463.5|740456.9|738960.1|19
1626886260000|2021-07-21 16:51:00|740462.1|739462.1|740435.9|739435.9|740952.7|739462.9|740422.2|738909.8|27
1626886270000|2021-07-21 16:51:10|740427.7|739427.7|740414.2|739414.2|740441.4|739441.4|740394.1|739394.1|32
1626886280000|2021-07-21 16:51:20|740416.3|739416.3|740416.6|739416.6|740953.7|739438.4|740412.6|738900.5|28
1626886290000|2021-07-21 16:51:30|740423.3|739423.3|740412.5|739412.5|740933|739426.9|740400.6|738923.9|23
1626886300000|2021-07-21 16:51:40|740412.1|739412.1|740415.4|739415.4|740422.7|739422.7|740411.2|739411.2|16
1626886310000|2021-07-21 16:51:50|740417.1|739417.1|740425.8|739425.8|740931.2|739435|740414.2|738931.2|15
1626886320000|2021-07-21 16:52:00|740429.5|739429.5|740419.2|739419.2|740943.4|739430.8|740415.6|738916.5|25
1626886330000|2021-07-21 16:52:10|740420.5|739420.5|740908.9|738908.9|740910.1|739422.6|740413.5|738902.7|24
1626886340000|2021-07-21 16:52:20|740911.4|738911.4|740403.1|739403.1|740912.2|739406|740397.8|738908.1|15
1626886350000|2021-07-21 16:52:30|740403.6|739403.6|740404.9|739404.9|740914.7|739415.7|740389.9|738902.3|25
1626886360000|2021-07-21 16:52:40|740403.7|739403.7|740409|739409|740928.5|739410.4|740398.2|738891.7|21
1626886370000|2021-07-21 16:52:50|740409.2|739409.2|740402.7|739402.7|740905.1|739412.8|740402.4|738905.1|15
1626886380000|2021-07-21 16:53:00|740402.8|739402.8|740405.7|739405.7|740910.4|739407.8|740402.4|738893|20
1626886390000|2021-07-21 16:53:10|740405.2|739405.2|740919.1|738919.1|740919.1|739413.4|740376.9|738919.1|24
1626886400000|2021-07-21 16:53:20|740441.3|739441.3|740438.2|739438.2|740950.8|739450.3|740404.5|738911.6|28
1626886410000|2021-07-21 16:53:30|740436.1|739436.1|740342.2|739342.2|740860.6|739449.9|740326.5|738860.6|26
1626886420000|2021-07-21 16:53:40|740335.8|739335.8|740345.4|739345.4|740345.4|739345.4|740333.9|739333.9|11
1626886430000|2021-07-21 16:53:50|740345.7|739345.7|740368.8|739368.8|740378.7|739378.7|740330.2|739330.2|23
1626886440000|2021-07-21 16:54:00|740364.5|739364.5|740377.2|739377.2|740384.6|739384.6|740352.1|739352.1|23
1626886450000|2021-07-21 16:54:10|740379.4|739379.4|740374.9|739374.9|740389.3|739389.3|740361|739361|23
1626886460000|2021-07-21 16:54:20|740373.8|739373.8|740328.3|739328.3|740376.6|739376.6|740313.8|739313.8|20
1626886470000|2021-07-21 16:54:30|740323.2|739323.2|740308.4|739308.4|740334.7|739334.7|740295.6|739295.6|29
1626886480000|2021-07-21 16:54:40|740310.7|739310.7|740251.1|739251.1|740743.5|739314.8|740243.3|738743.5|23
1626886490000|2021-07-21 16:54:50|740247.8|739247.8|740254.4|739254.4|740749.5|739255.1|740242.6|738749.1|12
1626886500000|2021-07-21 16:55:00|740246.6|739246.6|740172.6|739172.6|740738.3|739246.6|740151.4|738649.2|36
1626886510000|2021-07-21 16:55:10|740169.1|739169.1|740160.6|739160.6|740671.6|739176.9|740158.7|738647.2|31
1626886520000|2021-07-21 16:55:20|740161.6|739161.6|740127.3|739127.3|740662|739161.6|740085.1|738618.8|30
1626886530000|2021-07-21 16:55:30|740109.9|739109.9|740104.3|739104.3|740607.1|739120.5|740104.3|738585|18
1626886540000|2021-07-21 16:55:40|740114|739114|740550.5|738550.5|740617.6|739114|740044.4|738545|23
1626886550000|2021-07-21 16:55:50|740546.8|738546.8|740531.7|738531.7|740553|738553|740510.9|738510.9|22
1626886560000|2021-07-21 16:56:00|740531.6|738531.6|740640.3|738640.3|740640.3|738640.3|740511|738511|25
1626886570000|2021-07-21 16:56:10|740649.8|738649.8|740666.1|738666.1|740690.2|738690.2|740637.7|738637.7|28
1626886580000|2021-07-21 16:56:20|740658.3|738658.3|740688.9|738688.9|740688.9|738688.9|740657.4|738657.4|19
1626886590000|2021-07-21 16:56:30|740687.1|738687.1|740707.4|738707.4|740707.4|738707.4|740682.9|738682.9|14
1626886600000|2021-07-21 16:56:40|740694.6|738694.6|740682.8|738682.8|740699.7|739197.6|740188.6|738678.9|26
1626886610000|2021-07-21 16:56:50|740696.2|738696.2|740738.5|738738.5|740746.4|739231.7|740212.7|738695.7|29
1626886620000|2021-07-21 16:57:00|740738.2|738738.2|740748.7|738748.7|740755.8|738755.8|740736.7|738736.7|19
1626886630000|2021-07-21 16:57:10|740751.1|738751.1|740750.1|738750.1|740758.4|738758.4|740744.5|738744.5|22
1626886640000|2021-07-21 16:57:20|740748.7|738748.7|740751.2|738751.2|740760.6|738760.6|740738.5|738738.5|25
1626886650000|2021-07-21 16:57:30|740751.1|738751.1|740739.2|738739.2|740761.2|738761.2|740735.5|738735.5|29
1626886660000|2021-07-21 16:57:40|740736.9|738736.9|740742.7|738742.7|740742.7|738742.7|740709.7|738709.7|26
1626886670000|2021-07-21 16:57:50|740742.1|738742.1|740695.2|738695.2|740742.1|738742.1|740679.1|738679.1|28
1626886680000|2021-07-21 16:58:00|740687.9|738687.9|740655.7|738655.7|740690.9|739160.4|740155.3|738649.1|30
1626886690000|2021-07-21 16:58:10|740653.9|738653.9|740645.2|738645.2|740653.9|738653.9|740628.6|738628.6|25
1626886700000|2021-07-21 16:58:20|740642.7|738642.7|740684.7|738684.7|740688.2|738688.2|740642.7|738642.7|20
1626886710000|2021-07-21 16:58:30|740690.4|738690.4|740718.3|738718.3|740720.9|738720.9|740675.7|738675.7|28
1626886720000|2021-07-21 16:58:40|740723.3|738723.3|740240.8|739240.8|740765.2|739243.7|740229.6|738717.6|26
1626886730000|2021-07-21 16:58:50|740239.7|739239.7|740745.6|738745.6|740747.8|739249.1|740239.7|738743.7|17
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|737913.5|736913.5|738405.3|736913.5|737909.7|736403.2|7
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
